1580774400000|2020-02-04 00:00:00|1770.9|1768.9|1770.7|1768.7|1771.6|1769.6|1770.7|1768.7|118
1580774700000|2020-02-04 00:05:00|1770.5|1768.5|1769.8|1767.8|1770.9|1768.9|1769.7|1767.7|104
1580775000000|2020-02-04 00:10:00|1769.7|1767.7|1769.7|1767.7|1769.9|1767.9|1769.3|1767.3|132
1580775300000|2020-02-04 00:15:00|1769.6|1767.6|1770.2|1768.2|1771.5|1769.3|1769.6|1767.6|115
1580775600000|2020-02-04 00:20:00|1770.3|1768.3|1769.9|1767.9|1770.4|1768.4|1769.7|1767.7|91
1580775900000|2020-02-04 00:25:00|1769.8|1767.8|1769.1|1767.1|1770.7|1768.2|1769.1|1767.1|108
1580776200000|2020-02-04 00:30:00|1769|1767|1769.8|1767.8|1770.3|1768|1769|1767|102
1580776500000|2020-02-04 00:35:00|1769.7|1767.7|1770.3|1768.3|1770.4|1768.4|1769.3|1766.8|113
1580776800000|2020-02-04 00:40:00|1770.2|1768.2|1770.7|1768.7|1771|1769|1769.8|1767.5|122
1580777100000|2020-02-04 00:45:00|1770.6|1768.6|1770.6|1768.6|1771.3|1768.9|1770.1|1767.8|108
1580777400000|2020-02-04 00:50:00|1770.7|1768.7|1770.6|1768.6|1771.1|1769.1|1770.2|1768|91
1580777700000|2020-02-04 00:55:00|1770.7|1768.7|1770.7|1768.7|1771.1|1768.9|1770.2|1767.9|99
1580778000000|2020-02-04 01:00:00|1770.8|1768.8|1772|1770|1772.9|1770.4|1766.7|1764.5|607
1580778300000|2020-02-04 01:05:00|1772.1|1770.1|1771.7|1768.7|1772.2|1770.2|1770.2|1767.7|345
1580778600000|2020-02-04 01:10:00|1771.1|1769.1|1770.4|1767.4|1772.2|1769.7|1769.2|1767.1|365
1580778900000|2020-02-04 01:15:00|1770|1768|1769.5|1767.5|1770.5|1768.2|1768.2|1765.7|282
1580779200000|2020-02-04 01:20:00|1769.6|1767.6|1768.2|1765.2|1770.3|1767.7|1767.6|1765.2|446
1580779500000|2020-02-04 01:25:00|1768.3|1765.3|1768.1|1766.1|1769.3|1766.8|1767.4|1765.1|299
1580779800000|2020-02-04 01:30:00|1768|1766|1766.6|1764.6|1768.6|1766.6|1766.6|1764.6|339
1580780100000|2020-02-04 01:35:00|1766.7|1764.7|1767.2|1765.2|1768.1|1765.6|1764.2|1761.7|569
1580780400000|2020-02-04 01:40:00|1766.9|1764.9|1766.2|1764.2|1768.2|1765.9|1765.7|1763.2|371
1580780700000|2020-02-04 01:45:00|1766.1|1764.1|1767.7|1765.7|1767.9|1765.8|1765.6|1763.6|309
1580781000000|2020-02-04 01:50:00|1767.6|1765.6|1768.9|1766.9|1770.2|1767.9|1767.5|1765.5|292
1580781300000|2020-02-04 01:55:00|1768.8|1766.8|1769.2|1767.2|1769.8|1767.5|1768.6|1766.2|229
1580781600000|2020-02-04 02:00:00|1769.3|1767.3|1769.5|1767.5|1769.7|1767.6|1768.7|1766.7|190
1580781900000|2020-02-04 02:05:00|1769.4|1767.4|1769.1|1767.1|1770.2|1768.2|1769.1|1767.1|107
1580782200000|2020-02-04 02:10:00|1769.2|1767.2|1771.3|1769.3|1771.4|1769.4|1769.2|1767.2|187
1580782500000|2020-02-04 02:15:00|1771.2|1769.2|1772.2|1769.2|1772.2|1769.8|1770.7|1768.3|147
1580782800000|2020-02-04 02:20:00|1771.7|1769.7|1772.1|1770.1|1772.7|1770.3|1771.2|1769.2|159
1580783100000|2020-02-04 02:25:00|1772.2|1770.2|1771.9|1769.9|1772.2|1770.2|1771.5|1769.5|102
1580783400000|2020-02-04 02:30:00|1771.8|1769.8|1771.9|1769.9|1772.8|1770.5|1771.6|1769.3|189
1580783700000|2020-02-04 02:35:00|1772|1770|1772.7|1770.7|1773.3|1771.3|1771.6|1769.6|156
1580784000000|2020-02-04 02:40:00|1772.8|1770.8|1772.5|1770.5|1772.9|1770.9|1772|1770|158
1580784300000|2020-02-04 02:45:00|1772.6|1770.6|1773.1|1771.1|1773.6|1771.5|1772.1|1769.7|146
1580784600000|2020-02-04 02:50:00|1773.2|1771.2|1772.6|1770.6|1774|1771.9|1772.1|1770.1|184
1580784900000|2020-02-04 02:55:00|1772.7|1770.7|1772.6|1770.6|1773.5|1771|1772.5|1769.9|161
1580785200000|2020-02-04 03:00:00|1772.7|1770.7|1773|1771|1773.4|1771.2|1772.5|1769.9|130
1580785500000|2020-02-04 03:05:00|1773.1|1771.1|1773.6|1771.6|1774.3|1772|1773|1770.9|138
1580785800000|2020-02-04 03:10:00|1773.8|1771.8|1773.2|1771.2|1773.9|1771.8|1772.9|1770.5|127
1580786100000|2020-02-04 03:15:00|1773.3|1771.3|1772.7|1770.7|1773.6|1771.4|1772.6|1770.2|80
1580786400000|2020-02-04 03:20:00|1772.6|1770.6|1772.7|1770.7|1773|1770.8|1772|1769.5|144
1580786700000|2020-02-04 03:25:00|1772.8|1770.8|1774.2|1772.2|1774.6|1772.6|1772.5|1770.5|204
1580787000000|2020-02-04 03:30:00|1773.8|1771.8|1773.6|1771.6|1773.8|1771.8|1773|1771|142
1580787300000|2020-02-04 03:35:00|1773.7|1771.7|1772.2|1770.2|1773.7|1771.7|1772.1|1770.1|210
1580787600000|2020-02-04 03:40:00|1772.3|1770.3|1772.6|1770.6|1773.1|1771.1|1771.6|1769.6|148
1580787900000|2020-02-04 03:45:00|1772.7|1770.7|1773.1|1771.1|1773.5|1771.2|1772.2|1770.2|165
1580788200000|2020-02-04 03:50:00|1773.2|1771.2|1773.6|1771.6|1774|1771.7|1773|1770.7|84
1580788500000|2020-02-04 03:55:00|1773.5|1771.5|1773.7|1771.7|1773.9|1771.9|1773|1770.5|81
1580788800000|2020-02-04 04:00:00|1773.6|1771.6|1774.2|1772.2|1774.5|1772.3|1773.2|1771.2|106
1580789100000|2020-02-04 04:05:00|1774.3|1772.3|1774.3|1772.3|1774.5|1772.5|1774.1|1772.1|91
1580789400000|2020-02-04 04:10:00|1774.2|1772.2|1774.8|1772.8|1775.1|1772.8|1774.2|1772|85
1580789700000|2020-02-04 04:15:00|1774.7|1772.7|1774.6|1772.6|1775|1773|1773.7|1771.3|105
1580790000000|2020-02-04 04:20:00|1774.7|1772.7|1773.2|1771.2|1774.8|1772.7|1773.2|1771.2|104
1580790300000|2020-02-04 04:25:00|1773.1|1771.1|1773.3|1771.3|1773.6|1771.6|1773|1771|143
1580790600000|2020-02-04 04:30:00|1773.4|1771.4|1772.9|1770.9|1773.8|1771.8|1772.7|1770.6|155
1580790900000|2020-02-04 04:35:00|1772.8|1770.8|1773.1|1771.1|1773.6|1771.2|1772.3|1770.2|131
1580791200000|2020-02-04 04:40:00|1773.2|1771.2|1773.7|1771.7|1774.1|1771.8|1773|1771|78
1580791500000|2020-02-04 04:45:00|1773.6|1771.6|1773.5|1771.5|1774|1771.9|1773|1771|77
1580791800000|2020-02-04 04:50:00|1773.4|1771.4|1773.6|1771.6|1773.8|1771.8|1773|1770.7|57
1580792100000|2020-02-04 04:55:00|1773.7|1771.7|1774.1|1772.1|1774.2|1772.2|1773.7|1771.7|49
1580792400000|2020-02-04 05:00:00|1774|1772|1773.6|1771.6|1774.7|1772.2|1773.4|1771.1|120
1580792700000|2020-02-04 05:05:00|1773.5|1771.5|1773.7|1771.7|1774.1|1772.1|1773|1770.6|96
1580793000000|2020-02-04 05:10:00|1773.6|1771.6|1774.1|1772.1|1774.1|1772.1|1773.3|1771.3|86
1580793300000|2020-02-04 05:15:00|1774.2|1772.2|1774|1772|1774.3|1772.2|1773.6|1771.1|80
1580793600000|2020-02-04 05:20:00|1773.9|1771.9|1774.2|1772.2|1774.4|1772.4|1773.7|1771.7|97
1580793900000|2020-02-04 05:25:00|1774|1772|1774.2|1772.2|1774.3|1772.3|1773.5|1771.5|93
1580794200000|2020-02-04 05:30:00|1774.3|1772.3|1776|1774|1777.2|1775|1774|1771.7|216
1580794500000|2020-02-04 05:35:00|1775.7|1773.7|1772.3|1770.3|1776|1773.8|1772.1|1770.1|326
1580794800000|2020-02-04 05:40:00|1772.5|1770.5|1772.1|1769.1|1773.2|1771.1|1771|1768.6|372
1580795100000|2020-02-04 05:45:00|1771.7|1769.7|1770.7|1768.7|1772.5|1770.1|1770|1767.5|303
1580795400000|2020-02-04 05:50:00|1770.6|1768.6|1771.1|1769.1|1772|1769.6|1770.4|1768.1|269
1580795700000|2020-02-04 05:55:00|1771.6|1768.6|1772|1770|1772.6|1770.1|1770.9|1768.3|234
1580796000000|2020-02-04 06:00:00|1771.9|1769.9|1771.6|1769.6|1772.2|1770|1771|1768.4|162
1580796300000|2020-02-04 06:05:00|1771.7|1769.7|1772.6|1770.6|1772.7|1770.7|1771.4|1768.9|127
1580796600000|2020-02-04 06:10:00|1772.5|1770.5|1774.6|1771.6|1775.2|1772.9|1772.5|1770.5|217
1580796900000|2020-02-04 06:15:00|1774.2|1772.2|1773.3|1771.3|1774.7|1772.3|1773|1770.5|190
1580797200000|2020-02-04 06:20:00|1773.2|1771.2|1773.5|1771.5|1773.8|1771.5|1772.5|1770|144
1580797500000|2020-02-04 06:25:00|1773.4|1771.4|1773|1770|1774.4|1771.7|1772|1769.5|214
1580797800000|2020-02-04 06:30:00|1773.1|1770.1|1772.6|1770.6|1773.5|1771|1771.8|1769.5|139
1580798100000|2020-02-04 06:35:00|1772.7|1770.7|1773.5|1771.5|1773.8|1771.6|1772.4|1770|148
1580798400000|2020-02-04 06:40:00|1773.3|1771.3|1772.5|1770.5|1773.6|1771.3|1771.3|1768.9|244
1580798700000|2020-02-04 06:45:00|1773|1770|1772.2|1770.2|1773.1|1770.6|1771.3|1768.9|188
1580799000000|2020-02-04 06:50:00|1772.3|1770.3|1772.5|1770.5|1773.6|1771.5|1772|1770|193
1580799300000|2020-02-04 06:55:00|1772.6|1770.6|1773.4|1771.4|1773.7|1771.6|1771.9|1769.4|254
1580799600000|2020-02-04 07:00:00|1773.5|1771.5|1772.6|1770.6|1773.9|1771.6|1772.1|1769.6|185
1580799900000|2020-02-04 07:05:00|1772.7|1770.7|1773.8|1771.8|1774.1|1772.1|1772.4|1770|156
1580800200000|2020-02-04 07:10:00|1773.9|1771.9|1773.2|1771.2|1773.9|1771.9|1772.7|1770.3|124
1580800500000|2020-02-04 07:15:00|1773.3|1771.3|1776.1|1773.1|1776.3|1774|1773|1770.6|151
1580800800000|2020-02-04 07:20:00|1776.2|1773.2|1777.3|1775.3|1777.4|1775.4|1775.1|1772.6|151
1580801100000|2020-02-04 07:25:00|1777.2|1775.2|1777.1|1775.1|1777.6|1775.3|1776.5|1774.5|108
1580801400000|2020-02-04 07:30:00|1777|1775|1777.6|1775.6|1777.7|1775.7|1776.7|1774.2|116
1580801700000|2020-02-04 07:35:00|1777.5|1775.5|1779|1777|1779.2|1777.2|1777.5|1775.5|119
1580802000000|2020-02-04 07:40:00|1779.1|1777.1|1778.1|1776.1|1779.7|1777.6|1777.7|1775.7|130
1580802300000|2020-02-04 07:45:00|1778|1776|1777.5|1775.5|1778.8|1776.5|1777.3|1775|163
1580802600000|2020-02-04 07:50:00|1777.4|1775.4|1775.2|1773.2|1777.6|1775.6|1775.2|1773.2|138
1580802900000|2020-02-04 07:55:00|1775.3|1773.3|1774.7|1772.7|1775.9|1773.5|1774.7|1772.7|154
1580803200000|2020-02-04 08:00:00|1775.5|1772.5|1775.5|1773.5|1777.1|1774.9|1774.4|1772.3|218
1580803500000|2020-02-04 08:05:00|1775.6|1773.6|1774|1772|1776.2|1774.2|1773.9|1771.9|191
1580803800000|2020-02-04 08:10:00|1773.9|1771.9|1776|1774|1776.6|1774.5|1773.2|1771|198
1580804100000|2020-02-04 08:15:00|1775.9|1773.9|1774.6|1772.6|1776.9|1774.5|1774.6|1772.1|202
1580804400000|2020-02-04 08:20:00|1774.5|1772.5|1774.5|1772.5|1774.8|1772.8|1773.7|1771.5|220
1580804700000|2020-02-04 08:25:00|1774.3|1772.3|1772.4|1770.4|1774.3|1772.3|1771.8|1769.6|240
1580805000000|2020-02-04 08:30:00|1772.5|1770.5|1774|1772|1774.1|1772.1|1772.5|1770.5|169
1580805300000|2020-02-04 08:35:00|1774.1|1772.1|1773.5|1771.5|1774.7|1772.7|1773.4|1771.4|118
1580805600000|2020-02-04 08:40:00|1773.4|1771.4|1773|1771|1773.9|1771.5|1772.5|1770|146
1580805900000|2020-02-04 08:45:00|1772.7|1770.7|1771.9|1768.9|1773.1|1771|1771.8|1768.9|150
1580806200000|2020-02-04 08:50:00|1771.8|1768.8|1771.2|1769.2|1772.1|1769.6|1770|1767.5|163
1580806500000|2020-02-04 08:55:00|1771.1|1769.1|1771.9|1769.9|1772.5|1770.5|1771.1|1769.1|182
1580806800000|2020-02-04 09:00:00|1771.7|1769.7|1770.5|1768.5|1772.1|1769.9|1770.4|1768|176
1580807100000|2020-02-04 09:05:00|1770.4|1768.4|1770.3|1768.3|1770.9|1768.9|1769.8|1767.8|186
1580807400000|2020-02-04 09:10:00|1770.4|1768.4|1770.8|1768.8|1771|1769|1769.7|1767.7|105
1580807700000|2020-02-04 09:15:00|1770.6|1768.6|1772.4|1770.4|1772.5|1770.5|1770.5|1768.5|112
1580808000000|2020-02-04 09:20:00|1772.5|1770.5|1772.5|1770.5|1772.7|1770.7|1772.1|1770.1|103
1580808300000|2020-02-04 09:25:00|1772.6|1770.6|1771.9|1769.9|1772.7|1770.7|1771.2|1769|126
1580808600000|2020-02-04 09:30:00|1771.8|1769.8|1771.4|1769.4|1771.9|1769.9|1770.6|1768.6|130
1580808900000|2020-02-04 09:35:00|1771.3|1769.3|1771.4|1769.4|1772.3|1770.3|1770.6|1768.4|182
1580809200000|2020-02-04 09:40:00|1771.2|1769.2|1773.9|1771.9|1774|1772|1770.9|1768.9|155
1580809500000|2020-02-04 09:45:00|1774|1772|1773.1|1771.1|1774|1772|1772.8|1770.8|153
1580809800000|2020-02-04 09:50:00|1773|1771|1772.9|1770.9|1773.5|1771.4|1772.5|1770.5|99
1580810100000|2020-02-04 09:55:00|1772.7|1770.7|1774|1772|1774.5|1772.1|1772.7|1770.4|125
1580810400000|2020-02-04 10:00:00|1773.9|1771.9|1773.1|1771.1|1774.4|1772.4|1773.1|1771|127
1580810700000|2020-02-04 10:05:00|1773.3|1771.3|1773.5|1771.5|1774.5|1771.9|1773|1770.9|131
1580811000000|2020-02-04 10:10:00|1773.6|1771.6|1774|1772|1774.5|1772.2|1773.2|1771.2|128
1580811300000|2020-02-04 10:15:00|1774.1|1772.1|1774.6|1772.6|1774.7|1772.7|1773.8|1771.8|109
1580811600000|2020-02-04 10:20:00|1774.5|1772.5|1775.1|1773.1|1775.5|1773.5|1774.5|1772.5|96
1580811900000|2020-02-04 10:25:00|1775.2|1773.2|1775.4|1773.4|1775.7|1773.7|1775|1773|96
1580812200000|2020-02-04 10:30:00|1775.5|1773.5|1776.1|1774.1|1776.5|1774.5|1775.4|1773.3|113
1580812500000|2020-02-04 10:35:00|1776|1774|1775.4|1773.4|1776|1774|1775|1773|83
1580812800000|2020-02-04 10:40:00|1775.5|1773.5|1775.4|1773.4|1776|1774|1775.3|1773.3|89
1580813100000|2020-02-04 10:45:00|1775.1|1773.1|1776.1|1774.1|1776.1|1774.1|1775|1773|64
1580813400000|2020-02-04 10:50:00|1776|1774|1775.5|1773.5|1776|1774|1775.5|1773.5|90
1580813700000|2020-02-04 10:55:00|1775.4|1773.4|1775.9|1773.9|1776.4|1774.4|1775.4|1773.4|93
1580814000000|2020-02-04 11:00:00|1776|1774|1777|1775|1777.1|1775.1|1775.9|1773.9|119
1580814300000|2020-02-04 11:05:00|1776.9|1774.9|1776.9|1774.9|1777.1|1775.1|1776.7|1774.7|61
1580814600000|2020-02-04 11:10:00|1777|1775|1775.8|1773.8|1777.1|1775.1|1775.6|1773.6|96
1580814900000|2020-02-04 11:15:00|1775.9|1773.9|1776.2|1774.2|1776.2|1774.2|1775.4|1773.1|86
1580815200000|2020-02-04 11:20:00|1776.3|1774.3|1776|1774|1776.7|1774.4|1775.9|1773.7|66
1580815500000|2020-02-04 11:25:00|1776.1|1774.1|1775.9|1773.9|1776.4|1774.4|1775.8|1773.8|84
1580815800000|2020-02-04 11:30:00|1775.8|1773.8|1774.9|1772.9|1776|1774|1774.9|1772.9|111
1580816100000|2020-02-04 11:35:00|1775|1773|1775.6|1773.6|1775.7|1773.7|1774.5|1772.5|81
1580816400000|2020-02-04 11:40:00|1775.7|1773.7|1774.5|1772.5|1776.9|1774.7|1774.1|1772.1|130
1580816700000|2020-02-04 11:45:00|1774.6|1772.6|1773.9|1771.9|1774.6|1772.6|1773.3|1771.3|106
1580817000000|2020-02-04 11:50:00|1774|1772|1774.5|1772.5|1774.8|1772.8|1773.6|1771.6|81
1580817300000|2020-02-04 11:55:00|1774.6|1772.6|1773.9|1771.9|1774.9|1772.8|1773.9|1771.5|97
1580817600000|2020-02-04 12:00:00|1774|1772|1774.3|1772.3|1774.9|1772.6|1773.7|1771.7|109
1580817900000|2020-02-04 12:05:00|1774.4|1772.4|1774|1772|1774.4|1772.4|1773.5|1771.5|95
1580818200000|2020-02-04 12:10:00|1774.1|1772.1|1773.9|1771.9|1774.5|1772.5|1773.1|1770.8|127
1580818500000|2020-02-04 12:15:00|1773.8|1771.8|1773.6|1771.6|1773.9|1771.9|1773|1771|90
1580818800000|2020-02-04 12:20:00|1773.5|1771.5|1773.8|1771.8|1773.9|1771.9|1772.9|1770.7|103
1580819100000|2020-02-04 12:25:00|1773.9|1771.9|1772.5|1770.5|1774.4|1772.4|1772.3|1770.3|130
1580819400000|2020-02-04 12:30:00|1772.4|1770.4|1772.4|1770.4|1772.7|1770.7|1772|1770|142
1580819700000|2020-02-04 12:35:00|1772.3|1770.3|1771|1769|1772.5|1770.4|1770.7|1768.4|147
1580820000000|2020-02-04 12:40:00|1771.1|1769.1|1770.2|1768.2|1771.9|1769.5|1769.7|1767.3|187
1580820300000|2020-02-04 12:45:00|1770.3|1768.3|1770.7|1768.7|1771.3|1769.3|1770.2|1768.2|149
1580820600000|2020-02-04 12:50:00|1770.8|1768.8|1771.5|1769.5|1771.5|1769.5|1770.1|1768.1|153
1580820900000|2020-02-04 12:55:00|1771.4|1769.4|1770.3|1768.3|1771.5|1769.5|1770.2|1768.2|135
1580821200000|2020-02-04 13:00:00|1770.2|1768.2|1770.3|1768.3|1772.3|1769.8|1769.9|1767.7|248
1580821500000|2020-02-04 13:05:00|1769.9|1767.9|1770.8|1768.8|1771.7|1769.3|1769.8|1767.8|175
1580821800000|2020-02-04 13:10:00|1770.7|1768.7|1770.3|1768.3|1771|1769|1769.8|1767.8|185
1580822100000|2020-02-04 13:15:00|1770.1|1768.1|1770.9|1768.9|1772|1769.5|1769.9|1767.9|139
1580822400000|2020-02-04 13:20:00|1771|1769|1770.2|1768.2|1771.9|1769.5|1769.9|1767.9|183
1580822700000|2020-02-04 13:25:00|1770.3|1768.3|1768.9|1766.9|1770.8|1768.8|1767.4|1765.4|271
1580823000000|2020-02-04 13:30:00|1768.8|1766.8|1772|1770|1772.1|1770.1|1767.9|1765.9|202
1580823300000|2020-02-04 13:35:00|1771.9|1769.9|1770.5|1768.5|1772.5|1770.5|1770.4|1768.4|165
1580823600000|2020-02-04 13:40:00|1770.4|1768.4|1768.7|1766.7|1771.2|1769.2|1767.3|1765.3|408
1580823900000|2020-02-04 13:45:00|1768.6|1766.6|1770.6|1768.6|1771.9|1769.6|1768.5|1766.5|276
1580824200000|2020-02-04 13:50:00|1770.5|1768.5|1767.8|1765.8|1770.5|1768.5|1767.8|1765.8|180
1580824500000|2020-02-04 13:55:00|1767.6|1765.6|1763.5|1761.5|1768.4|1765.9|1763.5|1761.1|487
1580824800000|2020-02-04 14:00:00|1763.6|1761.6|1764.7|1762.7|1765.7|1763.7|1763.2|1761.2|441
1580825100000|2020-02-04 14:05:00|1764.6|1762.6|1765|1763|1765.6|1763.6|1762.2|1760.2|416
1580825400000|2020-02-04 14:10:00|1764.9|1762.9|1768.9|1766.9|1768.9|1766.9|1764.5|1762.2|359
1580825700000|2020-02-04 14:15:00|1768.8|1766.8|1767.5|1765.5|1769|1767|1767|1765|250
1580826000000|2020-02-04 14:20:00|1767.4|1765.4|1769.5|1767.5|1770|1768|1767.3|1765.3|191
1580826300000|2020-02-04 14:25:00|1769.6|1767.6|1771|1769|1771.6|1769.6|1769.3|1767|248
1580826600000|2020-02-04 14:30:00|1770.8|1768.8|1770.1|1768.1|1773|1770.5|1768.9|1766.9|514
1580826900000|2020-02-04 14:35:00|1770.2|1768.2|1769.9|1767.9|1770.6|1768.2|1767.5|1765.5|406
1580827200000|2020-02-04 14:40:00|1770|1768|1768.5|1766.5|1770|1768|1767.3|1765.3|354
1580827500000|2020-02-04 14:45:00|1768.6|1766.6|1764.4|1762.4|1768.6|1766.6|1763.9|1761.9|403
1580827800000|2020-02-04 14:50:00|1764.5|1762.5|1765.1|1763.1|1765.8|1763.8|1763.9|1761.9|318
1580828100000|2020-02-04 14:55:00|1765.2|1763.2|1766|1764|1766.5|1764.1|1764.4|1762.4|266
1580828400000|2020-02-04 15:00:00|1766.2|1763.2|1767.8|1765.8|1768.2|1766.2|1765.1|1762.6|336
1580828700000|2020-02-04 15:05:00|1767.9|1765.9|1765.1|1763.1|1768|1766|1764.8|1762.8|298
1580829000000|2020-02-04 15:10:00|1765|1763|1766.6|1764.6|1767.3|1765|1763.3|1761|316
1580829300000|2020-02-04 15:15:00|1766.7|1764.7|1765.4|1763.4|1767.1|1765.1|1764.8|1762.8|238
1580829600000|2020-02-04 15:20:00|1765.1|1763.1|1762.6|1760.6|1766|1763.7|1762|1760|321
1580829900000|2020-02-04 15:25:00|1762.5|1760.5|1759.5|1757.5|1763.1|1761.1|1759.3|1757.3|437
1580830200000|2020-02-04 15:30:00|1759.4|1757.4|1760.7|1758.7|1761.1|1759.1|1756.1|1754.1|462
1580830500000|2020-02-04 15:35:00|1760.9|1758.9|1759.1|1757.1|1761.5|1759.5|1758.5|1756.5|411
1580830800000|2020-02-04 15:40:00|1759|1757|1757.7|1755.7|1759.6|1757.6|1757.1|1755.1|364
1580831100000|2020-02-04 15:45:00|1757.8|1755.8|1759.5|1757.5|1759.7|1757.7|1756.1|1754.1|295
1580831400000|2020-02-04 15:50:00|1759.6|1757.6|1762.1|1760.1|1762.3|1760.3|1759|1757|253
1580831700000|2020-02-04 15:55:00|1762|1760|1762.2|1760.2|1763.1|1761.1|1761.5|1759.5|238
1580832000000|2020-02-04 16:00:00|1762.1|1760.1|1760.5|1758.5|1762.2|1760.2|1759.6|1757.6|218
1580832300000|2020-02-04 16:05:00|1760.6|1758.6|1761.3|1759.3|1761.7|1759.7|1758.9|1756.9|230
1580832600000|2020-02-04 16:10:00|1761.4|1759.4|1761.5|1759.5|1762.1|1760.1|1760.7|1758.7|238
1580832900000|2020-02-04 16:15:00|1761.4|1759.4|1762|1759|1762.3|1759.8|1760.7|1758.7|187
1580833200000|2020-02-04 16:20:00|1761.5|1759.5|1759.4|1757.4|1762.4|1759.5|1758.5|1756.5|265
1580833500000|2020-02-04 16:25:00|1759.3|1757.3|1759|1757|1759.3|1757.3|1758.2|1756.2|189
1580833800000|2020-02-04 16:30:00|1758.8|1756.8|1760.1|1758.1|1760.2|1758.2|1757.6|1755.6|208
1580834100000|2020-02-04 16:35:00|1760|1758|1760.6|1758.6|1761.2|1759.2|1759.1|1757.1|185
1580834400000|2020-02-04 16:40:00|1760.7|1758.7|1759.6|1757.6|1761.2|1759.2|1759.5|1757.4|207
1580834700000|2020-02-04 16:45:00|1759.7|1757.7|1758.7|1756.7|1759.7|1757.7|1758|1756|193
1580835000000|2020-02-04 16:50:00|1758.6|1756.6|1759.6|1757.6|1760.5|1758.4|1758.5|1756.5|190
1580835300000|2020-02-04 16:55:00|1759.7|1757.7|1757.1|1755.1|1760.2|1757.7|1756.7|1754.6|224
1580835600000|2020-02-04 17:00:00|1757.2|1755.2|1757.2|1755.2|1757.8|1755.8|1755.7|1753.7|234
1580835900000|2020-02-04 17:05:00|1757.1|1755.1|1756.2|1754.2|1757.7|1755.7|1755.7|1753.7|287
1580836200000|2020-02-04 17:10:00|1756.3|1754.3|1755.2|1753.2|1756.8|1754.4|1755.2|1753.2|247
1580836500000|2020-02-04 17:15:00|1755.3|1753.3|1758.7|1756.7|1760.3|1758.3|1754.1|1752.1|395
1580836800000|2020-02-04 17:20:00|1758.6|1756.6|1755.7|1753.7|1758.7|1756.7|1755.3|1753.3|265
1580837100000|2020-02-04 17:25:00|1755.6|1753.6|1756.3|1754.3|1756.7|1754.7|1755.4|1753.4|199
1580837400000|2020-02-04 17:30:00|1756.2|1754.2|1755.3|1753.3|1756.7|1754.3|1755.1|1753.1|198
1580837700000|2020-02-04 17:35:00|1755.2|1753.2|1755.4|1753.4|1756|1754|1754.6|1752.6|217
1580838000000|2020-02-04 17:40:00|1755.3|1753.3|1754.8|1752.8|1755.7|1753.4|1754.4|1752.4|205
1580838300000|2020-02-04 17:45:00|1754.9|1752.9|1755.9|1753.9|1756.7|1754.6|1754.1|1752.1|195
1580838600000|2020-02-04 17:50:00|1755.8|1753.8|1757.1|1755.1|1757.8|1755.5|1755.6|1753.5|238
1580838900000|2020-02-04 17:55:00|1757.2|1755.2|1756.1|1754.1|1757.3|1755.2|1755.7|1753.7|155
1580839200000|2020-02-04 18:00:00|1756|1754|1755.7|1753.7|1756.8|1754.8|1755.3|1752.8|149
1580839500000|2020-02-04 18:05:00|1755.6|1753.6|1757.2|1755.2|1757.2|1755.2|1755.3|1753.2|123
1580839800000|2020-02-04 18:10:00|1757.1|1755.1|1759.8|1757.8|1760.2|1758.2|1756.9|1754.7|158
1580840100000|2020-02-04 18:15:00|1759.7|1757.7|1759.2|1757.2|1760.1|1758|1759|1756.7|173
1580840400000|2020-02-04 18:20:00|1759.1|1757.1|1760.2|1758.2|1760.3|1758.3|1758.2|1756.2|201
1580840700000|2020-02-04 18:25:00|1760.1|1758.1|1759.8|1757.8|1760.2|1758.2|1759|1756.7|211
1580841000000|2020-02-04 18:30:00|1759.9|1757.9|1759.2|1757.2|1760.3|1758|1758.8|1756.8|132
1580841300000|2020-02-04 18:35:00|1759.1|1757.1|1759.1|1757.1|1759.2|1757.2|1758.6|1756.6|86
1580841600000|2020-02-04 18:40:00|1759|1757|1761|1759|1761.4|1759.3|1759|1757|114
1580841900000|2020-02-04 18:45:00|1761.1|1759.1|1760.6|1758.6|1761.4|1759.4|1760|1758|94
1580842200000|2020-02-04 18:50:00|1760.8|1758.8|1762.7|1760.7|1762.8|1760.8|1760.8|1758.8|111
1580842500000|2020-02-04 18:55:00|1762.6|1760.6|1761.8|1759.8|1763.2|1761.2|1761.6|1759.6|135
1580842800000|2020-02-04 19:00:00|1761.7|1759.7|1760.6|1758.6|1762.5|1760.5|1760.1|1758.1|138
1580843100000|2020-02-04 19:05:00|1760.5|1758.5|1760.2|1758.2|1760.9|1758.6|1759.5|1757.1|95
1580843400000|2020-02-04 19:10:00|1760.1|1758.1|1760.3|1758.3|1760.6|1758.6|1760|1758|91
1580843700000|2020-02-04 19:15:00|1760.2|1758.2|1762.8|1760.8|1763.2|1761.2|1760.2|1758.2|110
1580844000000|2020-02-04 19:20:00|1762.9|1760.9|1763.6|1761.6|1763.8|1761.8|1762.6|1760.2|152
1580844300000|2020-02-04 19:25:00|1763.5|1761.5|1762.7|1760.7|1763.8|1761.8|1762.6|1760.3|144
1580844600000|2020-02-04 19:30:00|1762.9|1760.9|1762.9|1760.9|1763.7|1761.4|1762.4|1760.2|126
1580844900000|2020-02-04 19:35:00|1762.7|1760.7|1762.8|1760.8|1763.4|1761.1|1762.1|1760.1|113
1580845200000|2020-02-04 19:40:00|1762.9|1760.9|1762.6|1760.6|1763.8|1761.5|1762.2|1760.1|134
1580845500000|2020-02-04 19:45:00|1762.7|1760.7|1762.6|1760.6|1763.6|1761.1|1762.5|1760.4|98
1580845800000|2020-02-04 19:50:00|1762.7|1760.7|1763.3|1761.3|1763.8|1761.5|1762.5|1760.5|105
1580846100000|2020-02-04 19:55:00|1763.4|1761.4|1763.5|1761.5|1763.7|1761.7|1763|1761|89
1580846400000|2020-02-04 20:00:00|1763.6|1761.6|1764.5|1762.5|1764.8|1762.8|1763.5|1761.5|135
1580846700000|2020-02-04 20:05:00|1764.6|1762.6|1764.5|1762.5|1764.7|1762.7|1764|1762|97
1580847000000|2020-02-04 20:10:00|1764.6|1762.6|1764.7|1762.7|1765.1|1763.1|1764.1|1762.1|129
1580847300000|2020-02-04 20:15:00|1764.8|1762.8|1764.6|1762.6|1765.4|1763.4|1764.4|1762.4|103
1580847600000|2020-02-04 20:20:00|1764.7|1762.7|1764.1|1762.1|1764.7|1762.7|1763.9|1761.9|90
1580847900000|2020-02-04 20:25:00|1764.2|1762.2|1763.9|1761.9|1765|1763|1763.9|1761.9|73
1580848200000|2020-02-04 20:30:00|1764.1|1762.1|1764.6|1762.6|1764.8|1762.8|1764.1|1762.1|81
1580848500000|2020-02-04 20:35:00|1764.5|1762.5|1764.1|1762.1|1764.5|1762.5|1763.8|1761.8|111
1580848800000|2020-02-04 20:40:00|1764.2|1762.2|1764.1|1762.1|1765.3|1763.3|1763.9|1761.9|121
1580849100000|2020-02-04 20:45:00|1764|1762|1762.1|1760.1|1764.2|1762.2|1761.9|1759.9|136
1580849400000|2020-02-04 20:50:00|1762|1760|1763.2|1761.2|1763.4|1761.4|1762|1759.9|134
1580849700000|2020-02-04 20:55:00|1763.3|1761.3|1764.1|1762.1|1764.5|1762.2|1763.2|1761.1|145
1580850000000|2020-02-04 21:00:00|1764|1762|1763.2|1761.2|1764.2|1762.1|1762.8|1760.7|106
1580850300000|2020-02-04 21:05:00|1763.1|1761.1|1763.2|1761.2|1763.7|1761.4|1762.8|1760.7|44
1580850600000|2020-02-04 21:10:00|1763.1|1761.1|1763.7|1760.7|1763.7|1761.6|1762.9|1760.6|62
1580850900000|2020-02-04 21:15:00|1763.6|1760.6|1762.7|1760.7|1763.6|1761.2|1762.6|1760.1|55
1580851200000|2020-02-04 21:20:00|1762.9|1760.9|1763.1|1760.1|1763.1|1761|1762.3|1759.8|66
1580851500000|2020-02-04 21:25:00|1763|1760|1762.1|1760.1|1763.2|1760.9|1762|1759.7|77
1580851800000|2020-02-04 21:30:00|1762.2|1760.2|1761.7|1759.7|1762.9|1760.3|1761.5|1759.1|88
1580852100000|2020-02-04 21:35:00|1761.6|1759.6|1760.8|1758.8|1761.9|1759.9|1760.8|1758.4|63
1580852400000|2020-02-04 21:40:00|1761|1759|1760.7|1758.7|1761.4|1759.1|1760.6|1758.2|105
1580852700000|2020-02-04 21:45:00|1760.8|1758.8|1760.8|1758.8|1761.3|1758.9|1760.2|1757.9|91
1580853000000|2020-02-04 21:50:00|1760.7|1758.7|1760.7|1758.7|1761.3|1759.1|1760.3|1758.1|101
1580853300000|2020-02-04 21:55:00|1760.8|1758.8|1760.6|1757.6|1761.2|1758.8|1759.9|1757.1|92
1580857200000|2020-02-04 23:00:00|1760.9|1757.9|1763.1|1760.1|1763.3|1760.8|1760.9|1757.9|130
1580857500000|2020-02-04 23:05:00|1763.2|1760.2|1762.5|1759.5|1763.2|1760.5|1761.8|1759.2|91
1580857800000|2020-02-04 23:10:00|1762.4|1759.4|1761|1759|1762.4|1759.8|1761|1758.5|69
1580858100000|2020-02-04 23:15:00|1761.1|1759.1|1761.2|1759.2|1761.7|1759.2|1760.9|1758.6|38
1580858400000|2020-02-04 23:20:00|1761.3|1759.3|1760.6|1758.6|1761.9|1759.6|1760.6|1758.2|73
1580858700000|2020-02-04 23:25:00|1760.7|1758.7|1761.2|1759.2|1761.7|1759.2|1760.4|1758|36
1580859000000|2020-02-04 23:30:00|1761.1|1759.1|1761.3|1759.3|1761.9|1759.5|1760.5|1758.1|68
1580859300000|2020-02-04 23:35:00|1761.4|1759.4|1760.9|1758.9|1762|1759.5|1760.9|1758.5|81
1580859600000|2020-02-04 23:40:00|1761.3|1758.3|1761.6|1759.6|1762.1|1759.6|1760.7|1758.1|73
1580859900000|2020-02-04 23:45:00|1761.5|1759.5|1761.6|1758.6|1762.1|1759.9|1761|1758.5|79
1580860200000|2020-02-04 23:50:00|1761.5|1758.5|1761.9|1759.9|1762.1|1760.1|1761.1|1758.5|87
1580860500000|2020-02-04 23:55:00|1761.8|1759.8|1762.3|1760.3|1762.3|1760.3|1761.4|1759.4|79
1580860800000|2020-02-05 00:00:00|1762.2|1760.2|1761.6|1759.6|1762.4|1760.3|1761|1758.6|113
1580861100000|2020-02-05 00:05:00|1761.5|1759.5|1761.6|1759.6|1762.1|1759.8|1761.2|1758.8|112
1580861400000|2020-02-05 00:10:00|1761.5|1759.5|1760.1|1758.1|1762.1|1759.7|1759.8|1757.5|178
1580861700000|2020-02-05 00:15:00|1760.2|1758.2|1760.3|1758.3|1760.7|1758.7|1759.4|1757.2|117
1580862000000|2020-02-05 00:20:00|1760.2|1758.2|1761.4|1759.4|1761.5|1759.5|1760.1|1758.1|169
1580862300000|2020-02-05 00:25:00|1761.2|1759.2|1761.3|1759.3|1762.2|1759.9|1760.7|1758.7|126
1580862600000|2020-02-05 00:30:00|1761.2|1759.2|1761.6|1759.6|1761.8|1759.8|1760.6|1758.4|110
1580862900000|2020-02-05 00:35:00|1761.5|1759.5|1761.5|1759.5|1762.2|1759.9|1761|1759|148
1580863200000|2020-02-05 00:40:00|1761.6|1759.6|1761.4|1759.4|1762.1|1759.7|1761.3|1758.9|89
1580863500000|2020-02-05 00:45:00|1761.3|1759.3|1761.5|1759.5|1762.7|1760.2|1761.3|1759.1|136
1580863800000|2020-02-05 00:50:00|1761.6|1759.6|1761.2|1759.2|1762.2|1759.7|1760.8|1758.6|157
1580864100000|2020-02-05 00:55:00|1761.1|1759.1|1762.2|1760.2|1762.3|1760.3|1761.1|1759.1|109
1580864400000|2020-02-05 01:00:00|1762.3|1760.3|1764.1|1761.1|1765.3|1762.8|1761.3|1758.8|538
1580864700000|2020-02-05 01:05:00|1763.5|1761.5|1761.3|1759.3|1764.2|1761.7|1761.2|1758.9|278
1580865000000|2020-02-05 01:10:00|1761.2|1759.2|1759|1757|1761.8|1759.3|1758.2|1756.2|384
1580865300000|2020-02-05 01:15:00|1758.9|1756.9|1757.6|1755.6|1759.8|1757.4|1756.7|1754.1|494
1580865600000|2020-02-05 01:20:00|1757.7|1755.7|1758.3|1756.3|1758.9|1756.9|1756.1|1753.9|323
1580865900000|2020-02-05 01:25:00|1758.2|1756.2|1757.3|1755.3|1758.7|1756.7|1757.2|1754.8|218
1580866200000|2020-02-05 01:30:00|1756.9|1754.9|1759.4|1757.4|1760.1|1757.7|1756.6|1754.6|295
1580866500000|2020-02-05 01:35:00|1759.2|1757.2|1759.3|1757.3|1759.9|1757.9|1758.8|1756.8|194
1580866800000|2020-02-05 01:40:00|1759.2|1757.2|1759.3|1757.3|1760.3|1757.9|1758.7|1756.4|198
1580867100000|2020-02-05 01:45:00|1759.4|1757.4|1758.8|1756.8|1759.9|1757.9|1757.9|1755.3|234
1580867400000|2020-02-05 01:50:00|1758.9|1756.9|1758.8|1756.8|1759.6|1757.2|1758.2|1755.9|213
1580867700000|2020-02-05 01:55:00|1758.7|1756.7|1757.4|1755.4|1758.7|1756.7|1755.9|1753.3|343
1580868000000|2020-02-05 02:00:00|1757.3|1755.3|1757.4|1755.4|1758.6|1756.1|1755.7|1753.4|312
1580868300000|2020-02-05 02:05:00|1757.3|1755.3|1758.1|1756.1|1758.8|1756.3|1757.2|1754.8|258
1580868600000|2020-02-05 02:10:00|1758|1756|1758|1756|1758.3|1756.3|1757.5|1755.5|125
1580868900000|2020-02-05 02:15:00|1758.2|1756.2|1758.2|1756.2|1758.6|1756.6|1757.5|1755.5|113
1580869200000|2020-02-05 02:20:00|1758.3|1756.3|1758.9|1756.9|1759|1757|1757.9|1755.9|120
1580869500000|2020-02-05 02:25:00|1759|1757|1758.8|1756.8|1759.4|1757.4|1758.7|1756.3|111
1580869800000|2020-02-05 02:30:00|1758.7|1756.7|1758.9|1755.9|1759.4|1757.1|1758|1755.8|175
1580870100000|2020-02-05 02:35:00|1758.8|1755.8|1757.7|1755.7|1758.8|1756.5|1757.6|1755.4|168
1580870400000|2020-02-05 02:40:00|1757.8|1755.8|1757.3|1755.3|1757.9|1755.9|1756.8|1754.8|138
1580870700000|2020-02-05 02:45:00|1757.4|1755.4|1758.3|1756.3|1759.4|1756.9|1757.2|1755.2|173
1580871000000|2020-02-05 02:50:00|1758.4|1756.4|1758.3|1756.3|1758.5|1756.5|1758.1|1756.1|88
1580871300000|2020-02-05 02:55:00|1758.4|1756.4|1758.7|1756.7|1759.4|1757.1|1758.1|1755.4|116
1580871600000|2020-02-05 03:00:00|1758.8|1756.8|1759.8|1757.8|1761|1758.6|1758.7|1756.7|251
1580871900000|2020-02-05 03:05:00|1759.9|1757.9|1759.3|1757.3|1760.4|1758.4|1759.2|1756.8|127
1580872200000|2020-02-05 03:10:00|1759.4|1757.4|1761.1|1759.1|1761.6|1759.4|1759.2|1757.2|198
1580872500000|2020-02-05 03:15:00|1761.2|1759.2|1761.7|1759.7|1762.4|1760.4|1760.7|1758.3|242
1580872800000|2020-02-05 03:20:00|1761.6|1759.6|1762.3|1760.3|1762.8|1760.7|1761.2|1759.2|167
1580873100000|2020-02-05 03:25:00|1762.2|1760.2|1763.8|1761.8|1764.4|1762.4|1762.1|1760.1|282
1580873400000|2020-02-05 03:30:00|1763.7|1761.7|1763.4|1761.4|1764|1761.8|1763.2|1760.9|91
1580873700000|2020-02-05 03:35:00|1763.3|1761.3|1762.7|1760.7|1763.5|1761.4|1762.7|1760.5|70
1580874000000|2020-02-05 03:40:00|1762.8|1760.8|1762.6|1760.6|1762.9|1760.9|1762.4|1760.4|62
1580874300000|2020-02-05 03:45:00|1762.7|1760.7|1763.1|1761.1|1763.6|1761.3|1762.6|1760.3|70
1580874600000|2020-02-05 03:50:00|1763.2|1761.2|1763.2|1761.2|1763.4|1761.3|1762.6|1760.2|53
1580874900000|2020-02-05 03:55:00|1763.1|1761.1|1764.4|1762.4|1764.8|1762.7|1763.1|1761.1|93
1580875200000|2020-02-05 04:00:00|1764.3|1762.3|1764.9|1762.9|1765.4|1763|1764.2|1761.8|80
1580875500000|2020-02-05 04:05:00|1764.8|1762.8|1764.7|1762.7|1765|1763|1764.5|1762.5|58
1580875800000|2020-02-05 04:10:00|1764.6|1762.6|1764.8|1762.8|1765.4|1763.2|1764.6|1762.3|77
1580876100000|2020-02-05 04:15:00|1764.9|1762.9|1764.5|1762.5|1765.2|1763|1764.2|1762|76
1580876400000|2020-02-05 04:20:00|1764.6|1762.6|1764.7|1762.7|1765.3|1762.8|1764.2|1762|70
1580876700000|2020-02-05 04:25:00|1764.6|1762.6|1765.7|1763.7|1765.7|1763.7|1764.6|1762.6|54
1580877000000|2020-02-05 04:30:00|1765.8|1763.8|1765.3|1763.3|1766|1764|1765.2|1763.2|74
1580877300000|2020-02-05 04:35:00|1765.2|1763.2|1765.3|1763.3|1765.9|1763.9|1765|1763|66
1580877600000|2020-02-05 04:40:00|1765.4|1763.4|1765.3|1763.3|1766|1763.6|1765.2|1762.9|78
1580877900000|2020-02-05 04:45:00|1765.2|1763.2|1765.3|1763.3|1766|1763.6|1765.2|1762.9|81
1580878200000|2020-02-05 04:50:00|1765.2|1763.2|1764.5|1762.5|1765.4|1763.3|1764.5|1762|61
1580878500000|2020-02-05 04:55:00|1764.6|1762.6|1764.7|1762.7|1764.9|1762.9|1764.3|1762.3|77
1580878800000|2020-02-05 05:00:00|1764.5|1762.5|1764.3|1762.3|1765|1763|1764.2|1762.2|63
1580879100000|2020-02-05 05:05:00|1764.4|1762.4|1765|1763|1765.3|1763.1|1764.2|1762|77
1580879400000|2020-02-05 05:10:00|1765.1|1763.1|1765.8|1763.8|1766.2|1763.8|1765|1762.7|79
1580879700000|2020-02-05 05:15:00|1765.9|1763.9|1766|1764|1766.2|1764.2|1765.5|1763.5|65
1580880000000|2020-02-05 05:20:00|1766.1|1764.1|1765.7|1763.7|1766.7|1764.7|1765.4|1763.1|93
1580880300000|2020-02-05 05:25:00|1765.6|1763.6|1766.5|1764.5|1766.8|1764.6|1765.3|1763|123
1580880600000|2020-02-05 05:30:00|1766.7|1764.7|1767.8|1765.8|1769.4|1767|1766.7|1764.7|244
1580880900000|2020-02-05 05:35:00|1767.7|1765.7|1769.8|1766.8|1770.4|1767.9|1767.4|1765.1|203
1580881200000|2020-02-05 05:40:00|1770.1|1767.1|1769.7|1767.7|1770.7|1768.6|1768.3|1765.8|290
1580881500000|2020-02-05 05:45:00|1769.4|1767.4|1770.7|1768.7|1770.8|1768.8|1769|1766.7|174
1580881800000|2020-02-05 05:50:00|1770.6|1768.6|1768.2|1766.2|1770.7|1768.7|1767.3|1765.2|214
1580882100000|2020-02-05 05:55:00|1768.3|1766.3|1768.3|1766.3|1769.2|1766.8|1767.4|1765.2|200
1580882400000|2020-02-05 06:00:00|1768.4|1766.4|1767.8|1765.8|1769.7|1767.3|1767.8|1765.8|241
1580882700000|2020-02-05 06:05:00|1767.7|1765.7|1771.6|1769.6|1771.9|1769.6|1767.6|1765.3|231
1580883000000|2020-02-05 06:10:00|1771.7|1769.7|1769.6|1767.6|1773.7|1771.4|1769.3|1767.1|323
1580883300000|2020-02-05 06:15:00|1769.7|1767.7|1769.6|1767.6|1771.2|1768.7|1768.7|1766.4|170
1580883600000|2020-02-05 06:20:00|1769.2|1767.2|1768.6|1766.6|1770.1|1767.7|1768.5|1766|168
1580883900000|2020-02-05 06:25:00|1768.8|1766.8|1769.5|1767.5|1770.5|1768.2|1768.6|1766.3|127
1580884200000|2020-02-05 06:30:00|1769.6|1767.6|1769.7|1767.7|1770.6|1768.2|1769.5|1767.5|78
1580884500000|2020-02-05 06:35:00|1769.8|1767.8|1770.6|1768.6|1770.7|1768.7|1769.1|1767.1|116
1580884800000|2020-02-05 06:40:00|1770.5|1768.5|1771.1|1769.1|1771.7|1769.5|1770.3|1768.1|131
1580885100000|2020-02-05 06:45:00|1771.2|1769.2|1768.7|1766.7|1771.2|1769.2|1768.5|1766.5|80
1580885400000|2020-02-05 06:50:00|1768.9|1766.9|1769.6|1767.6|1770.3|1768.1|1768.9|1766.9|117
1580885700000|2020-02-05 06:55:00|1769.7|1767.7|1769.7|1767.7|1770.6|1768|1768.8|1766.8|175
1580886000000|2020-02-05 07:00:00|1769.6|1767.6|1770.3|1768.3|1770.6|1768.4|1769.6|1767.1|151
1580886300000|2020-02-05 07:05:00|1770.4|1768.4|1771.6|1769.6|1771.8|1769.8|1770.3|1768.3|98
1580886600000|2020-02-05 07:10:00|1771.7|1769.7|1773.6|1771.6|1774.1|1771.9|1771.6|1769.6|170
1580886900000|2020-02-05 07:15:00|1773.5|1771.5|1772|1770|1773.7|1771.7|1772|1769.9|134
1580887200000|2020-02-05 07:20:00|1772.1|1770.1|1771.6|1769.6|1773.1|1770.5|1771.4|1769.4|136
1580887500000|2020-02-05 07:25:00|1771.5|1769.5|1771.5|1769.5|1772|1770|1771|1768.7|104
1580887800000|2020-02-05 07:30:00|1771.6|1769.6|1771.3|1769.3|1773.1|1770.5|1770.8|1767.9|162
1580888100000|2020-02-05 07:35:00|1771.4|1769.4|1771.3|1769.3|1771.7|1769.7|1770.9|1768.3|132
1580888400000|2020-02-05 07:40:00|1771.2|1769.2|1771.4|1769.4|1772.3|1770.1|1771.1|1769.1|122
1580888700000|2020-02-05 07:45:00|1771.5|1769.5|1770.9|1768.9|1771.5|1769.5|1770.6|1768.4|104
1580889000000|2020-02-05 07:50:00|1771|1769|1771|1769|1771.6|1769.6|1770.7|1768.5|91
1580889300000|2020-02-05 07:55:00|1771.1|1769.1|1771|1769|1771.6|1769.5|1770.5|1768.5|123
1580889600000|2020-02-05 08:00:00|1771.1|1769.1|1770.5|1768.5|1771.9|1769.9|1770.4|1768.4|102
1580889900000|2020-02-05 08:05:00|1770.6|1768.6|1770.4|1768.4|1771|1768.7|1769.6|1767.6|161
1580890200000|2020-02-05 08:10:00|1770.5|1768.5|1769.8|1767.8|1770.6|1768.6|1769.8|1767.8|104
1580890500000|2020-02-05 08:15:00|1769.9|1767.9|1769.9|1767.9|1770.4|1768.1|1768.9|1766.9|104
1580890800000|2020-02-05 08:20:00|1770|1768|1769.4|1767.4|1770.5|1768.4|1769.3|1767.3|136
1580891100000|2020-02-05 08:25:00|1769.5|1767.5|1765.4|1763.4|1769.9|1767.9|1765.4|1762.8|175
1580891400000|2020-02-05 08:30:00|1765.5|1763.5|1762.5|1759.5|1765.6|1763.5|1761.8|1759.4|397
1580891700000|2020-02-05 08:35:00|1762.1|1760.1|1756.9|1753.9|1763.3|1760.9|1754.7|1752.2|711
1580892000000|2020-02-05 08:40:00|1756.8|1753.8|1759.1|1757.1|1759.7|1757.2|1753.5|1751|629
1580892300000|2020-02-05 08:45:00|1760|1757|1759.2|1757.2|1760.5|1758.4|1757.6|1755.2|509
1580892600000|2020-02-05 08:50:00|1759.3|1757.3|1760.5|1758.5|1761.1|1758.7|1758.8|1756.8|346
1580892900000|2020-02-05 08:55:00|1761|1758|1761.2|1759.2|1762.1|1760.1|1760|1758|271
1580893200000|2020-02-05 09:00:00|1761.1|1759.1|1758.1|1756.1|1761.8|1759.8|1758|1756|245
1580893500000|2020-02-05 09:05:00|1758|1756|1758.1|1756.1|1759.5|1757.3|1757.7|1755.7|318
1580893800000|2020-02-05 09:10:00|1758|1756|1759.8|1757.8|1760.1|1758.1|1758|1756|262
1580894100000|2020-02-05 09:15:00|1759.7|1757.7|1759.6|1757.6|1760.4|1758.4|1758.5|1756.5|308
1580894400000|2020-02-05 09:20:00|1759.5|1757.5|1759.5|1757.5|1760|1757.7|1758.5|1756.5|221
1580894700000|2020-02-05 09:25:00|1759.6|1757.6|1759.7|1757.7|1760.3|1757.8|1758.4|1756|296
1580895000000|2020-02-05 09:30:00|1759.2|1757.2|1758.2|1755.2|1759.3|1757.2|1757.6|1755.1|252
1580895300000|2020-02-05 09:35:00|1758.3|1755.3|1757.8|1755.8|1760|1757.7|1757.2|1754.7|270
1580895600000|2020-02-05 09:40:00|1758.2|1755.2|1754.7|1752.7|1758.2|1755.4|1754.6|1752.2|291
1580895900000|2020-02-05 09:45:00|1754.6|1752.6|1753|1750|1756.3|1753.8|1751.8|1749.2|385
1580896200000|2020-02-05 09:50:00|1752.9|1749.9|1751|1749|1755.3|1752.8|1750.7|1748.3|455
1580896500000|2020-02-05 09:55:00|1751.6|1748.6|1750.3|1747.3|1752.4|1750|1749.6|1747.3|440
1580896800000|2020-02-05 10:00:00|1750.4|1747.4|1751.1|1749.1|1753|1750.4|1750.1|1747.4|403
1580897100000|2020-02-05 10:05:00|1751|1749|1751.2|1749.2|1752.4|1750|1750.4|1748|295
1580897400000|2020-02-05 10:10:00|1751.1|1749.1|1755.4|1752.4|1755.5|1753.1|1750.4|1747.9|404
1580897700000|2020-02-05 10:15:00|1755.3|1752.3|1754.1|1752.1|1756|1753.2|1753.6|1751.4|283
1580898000000|2020-02-05 10:20:00|1754|1752|1756.4|1754.4|1757.2|1754.5|1754|1752|251
1580898300000|2020-02-05 10:25:00|1756.3|1754.3|1757.3|1754.3|1757.4|1754.7|1755.4|1753|252
1580898600000|2020-02-05 10:30:00|1758.3|1755.3|1757.6|1755.6|1758.3|1755.8|1756.5|1754.3|252
1580898900000|2020-02-05 10:35:00|1757.5|1755.5|1756.7|1754.7|1757.9|1755.6|1756|1754|152
1580899200000|2020-02-05 10:40:00|1756.6|1754.6|1756.7|1754.7|1758.1|1755.7|1756.5|1753.9|154
1580899500000|2020-02-05 10:45:00|1756.6|1754.6|1756.1|1754.1|1757.2|1754.7|1756|1754|143
1580899800000|2020-02-05 10:50:00|1756.2|1754.2|1757.3|1755.3|1757.9|1755.7|1756.1|1753.9|158
1580900100000|2020-02-05 10:55:00|1757.2|1755.2|1757.6|1755.6|1758.7|1756.3|1756.4|1754.3|187
1580900400000|2020-02-05 11:00:00|1757.7|1755.7|1757.6|1755.6|1758.8|1756.8|1756.8|1754.8|171
1580900700000|2020-02-05 11:05:00|1757.5|1755.5|1757.2|1755.2|1757.8|1755.7|1756.6|1754.6|163
1580901000000|2020-02-05 11:10:00|1757.1|1755.1|1758.3|1756.3|1759.1|1756.6|1756.7|1754.7|172
1580901300000|2020-02-05 11:15:00|1758.2|1756.2|1757.5|1755.5|1758.2|1756.2|1756.2|1754.2|168
1580901600000|2020-02-05 11:20:00|1757.4|1755.4|1757.5|1755.5|1758.1|1756.1|1757|1754.7|160
1580901900000|2020-02-05 11:25:00|1757.6|1755.6|1755.2|1753.2|1757.7|1755.7|1754.4|1752.1|205
1580902200000|2020-02-05 11:30:00|1755.3|1753.3|1755.3|1753.3|1755.4|1753.4|1755.1|1753.1|100
1580902500000|2020-02-05 11:35:00|1755.8|1753.8|1759.3|1757.3|1761.4|1758.6|1755.6|1753.6|413
1580902800000|2020-02-05 11:40:00|1759.9|1756.9|1760.6|1757.6|1761.1|1758.6|1758.6|1756.6|379
1580903100000|2020-02-05 11:45:00|1760.5|1757.5|1759.5|1757.5|1760.6|1758.1|1758.9|1756.7|272
1580903400000|2020-02-05 11:50:00|1759.4|1757.4|1760.1|1758.1|1760.7|1758.4|1759|1756.6|200
1580903700000|2020-02-05 11:55:00|1760|1758|1760.2|1758.2|1761.4|1758.8|1759.5|1757.5|203
1580904000000|2020-02-05 12:00:00|1760|1758|1764|1762|1765|1762.5|1760|1757.9|457
1580904300000|2020-02-05 12:05:00|1764.1|1762.1|1764.7|1762.7|1765.3|1763|1763.4|1761.1|192
1580904600000|2020-02-05 12:10:00|1764.8|1762.8|1763.2|1761.2|1765|1762.8|1762.9|1760.9|299
1580904900000|2020-02-05 12:15:00|1763.3|1761.3|1762.9|1759.9|1764.1|1761.5|1761.4|1759|324
1580905200000|2020-02-05 12:20:00|1762.8|1759.8|1761.9|1759.9|1763.4|1760.8|1761.8|1759.2|293
1580905500000|2020-02-05 12:25:00|1762|1760|1762.8|1759.8|1763.4|1761|1761.2|1758.8|225
1580905800000|2020-02-05 12:30:00|1762.9|1759.9|1762.3|1760.3|1763.4|1761|1761.8|1759.4|279
1580906100000|2020-02-05 12:35:00|1762.7|1759.7|1761|1759|1763.4|1761.1|1760.3|1757.7|332
1580906400000|2020-02-05 12:40:00|1760.9|1758.9|1761.3|1759.3|1762|1759.5|1760.7|1758.2|157
1580906700000|2020-02-05 12:45:00|1761.4|1759.4|1761.9|1759.9|1762.8|1760.2|1760.9|1758.2|212
1580907000000|2020-02-05 12:50:00|1762.6|1759.6|1762|1760|1763.5|1760.9|1761.9|1759.4|217
1580907300000|2020-02-05 12:55:00|1761.9|1759.9|1764.4|1762.4|1765|1762.4|1761.9|1759.5|197
1580907600000|2020-02-05 13:00:00|1764.3|1762.3|1762.8|1760.8|1766.9|1764.9|1762.3|1759.8|413
1580907900000|2020-02-05 13:05:00|1763|1761|1762.4|1760.4|1765.5|1763|1762.2|1760.2|405
1580908200000|2020-02-05 13:10:00|1762.1|1760.1|1762.9|1759.9|1764.6|1762.1|1762|1759.5|344
1580908500000|2020-02-05 13:15:00|1763|1760|1760|1758|1765.5|1762.5|1758.5|1755.9|589
1580908800000|2020-02-05 13:20:00|1760.1|1758.1|1761|1759|1762|1760|1759.9|1757.9|530
1580909100000|2020-02-05 13:25:00|1760.7|1758.7|1761.4|1758.4|1762.7|1760.7|1760|1757.9|426
1580909400000|2020-02-05 13:30:00|1761.5|1758.5|1762.8|1760.8|1763|1761|1760.6|1758.1|434
1580909700000|2020-02-05 13:35:00|1762.7|1760.7|1762.3|1760.3|1764.5|1762.5|1762.3|1760.3|295
1580910000000|2020-02-05 13:40:00|1762.4|1760.4|1764.4|1762.4|1764.5|1762.4|1761.8|1759.8|344
1580910300000|2020-02-05 13:45:00|1764.2|1762.2|1763.5|1761.5|1765.6|1763.6|1762.8|1760.8|311
1580910600000|2020-02-05 13:50:00|1763.6|1761.6|1765.4|1763.4|1766.4|1764.3|1763.3|1761.3|334
1580910900000|2020-02-05 13:55:00|1765.5|1763.5|1766.3|1764.3|1766.5|1764.5|1764.9|1762.9|259
1580911200000|2020-02-05 14:00:00|1766.4|1764.4|1766.2|1764.2|1767.3|1765.3|1764.8|1762.8|326
1580911500000|2020-02-05 14:05:00|1766.3|1764.3|1766|1764|1767.7|1765.7|1765.3|1763.3|373
1580911800000|2020-02-05 14:10:00|1766.1|1764.1|1766.4|1764.4|1766.9|1764.9|1765.4|1763.4|309
1580912100000|2020-02-05 14:15:00|1766.3|1764.3|1764.8|1762.8|1766.9|1764.9|1764.3|1762.3|259
1580912400000|2020-02-05 14:20:00|1764.9|1762.9|1763.8|1761.8|1764.9|1762.9|1763|1760.6|222
1580912700000|2020-02-05 14:25:00|1763.7|1761.7|1762.2|1760.2|1764.1|1762.1|1762.2|1759.8|215
1580913000000|2020-02-05 14:30:00|1762.1|1760.1|1764.2|1762.2|1764.3|1762.3|1761.1|1758.8|518
1580913300000|2020-02-05 14:35:00|1764.1|1762.1|1762.6|1760.6|1764.9|1762.8|1762.2|1760.2|428
1580913600000|2020-02-05 14:40:00|1762.7|1760.7|1762.5|1759.5|1764|1762|1762|1759.5|349
1580913900000|2020-02-05 14:45:00|1762.3|1759.3|1760.2|1758.2|1762.3|1759.5|1758.3|1756.3|498
1580914200000|2020-02-05 14:50:00|1760.1|1758.1|1760.1|1758.1|1760.3|1758.3|1758.1|1756.1|319
1580914500000|2020-02-05 14:55:00|1760|1758|1760.5|1757.5|1760.8|1758.2|1758.3|1756.3|300
1580914800000|2020-02-05 15:00:00|1760.7|1757.7|1758.6|1756.6|1761|1758.2|1756.4|1753.9|449
1580915100000|2020-02-05 15:05:00|1758.8|1756.8|1759.9|1757.9|1761|1758.7|1757.8|1755.3|277
1580915400000|2020-02-05 15:10:00|1759.6|1757.6|1761|1759|1761.4|1759.1|1757.4|1754.9|355
1580915700000|2020-02-05 15:15:00|1761.1|1759.1|1763.5|1761.5|1764.3|1762|1760.9|1758.9|637
1580916000000|2020-02-05 15:20:00|1763.4|1761.4|1763.7|1761.7|1764.4|1762.4|1762.9|1760.9|448
1580916300000|2020-02-05 15:25:00|1763.9|1761.9|1765|1763|1765.9|1763.9|1763.4|1761.4|708
1580916600000|2020-02-05 15:30:00|1765.1|1763.1|1764.9|1762.9|1765.6|1763.6|1763.6|1761.6|343
1580916900000|2020-02-05 15:35:00|1764.8|1762.8|1763.9|1761.9|1766|1764|1763.5|1761.5|390
1580917200000|2020-02-05 15:40:00|1763.8|1761.8|1763.4|1761.4|1764.5|1762.5|1763.2|1761.2|280
1580917500000|2020-02-05 15:45:00|1763.3|1761.3|1760.8|1758.8|1763.5|1761.5|1760.6|1758.6|399
1580917800000|2020-02-05 15:50:00|1760.9|1758.9|1761.8|1759.8|1762.4|1760.4|1760.2|1758.2|317
1580918100000|2020-02-05 15:55:00|1761.9|1759.9|1761.4|1759.4|1762.5|1760.5|1760.7|1758.7|258
1580918400000|2020-02-05 16:00:00|1761.5|1759.5|1764.9|1762.9|1765|1763|1761.4|1759.4|274
1580918700000|2020-02-05 16:05:00|1764.8|1762.8|1764.2|1762.2|1766|1764|1764.1|1762.1|296
1580919000000|2020-02-05 16:10:00|1764.1|1762.1|1765.7|1763.7|1765.9|1763.9|1763.7|1761.7|255
1580919300000|2020-02-05 16:15:00|1765.4|1763.4|1766.2|1764.2|1766.7|1764.7|1764.7|1762.7|206
1580919600000|2020-02-05 16:20:00|1766.3|1764.3|1764.8|1762.8|1766.7|1764.7|1764.3|1762.3|201
1580919900000|2020-02-05 16:25:00|1764.7|1762.7|1764.8|1762.8|1765.6|1763.6|1764.2|1762.2|194
1580920200000|2020-02-05 16:30:00|1764.9|1762.9|1763.8|1761.8|1765.3|1763.3|1762.8|1760.8|169
1580920500000|2020-02-05 16:35:00|1763.9|1761.9|1762.9|1760.9|1764.3|1762.3|1762.7|1760.7|145
1580920800000|2020-02-05 16:40:00|1763|1761|1763.2|1761.2|1764.4|1762.4|1762.9|1760.9|160
1580921100000|2020-02-05 16:45:00|1763.1|1761.1|1763.3|1761.3|1763.8|1761.8|1762.8|1760.8|142
1580921400000|2020-02-05 16:50:00|1763.4|1761.4|1762.8|1760.8|1763.9|1761.8|1762.8|1760.8|143
1580921700000|2020-02-05 16:55:00|1762.9|1760.9|1762.2|1760.2|1763.8|1761.7|1762.2|1759.6|166
1580922000000|2020-02-05 17:00:00|1762.1|1760.1|1762.9|1760.9|1763.7|1761.2|1761.8|1759.3|155
1580922300000|2020-02-05 17:05:00|1763.5|1760.5|1762.2|1760.2|1763.7|1761.2|1761.8|1759.2|170
1580922600000|2020-02-05 17:10:00|1762.1|1760.1|1761.8|1759.8|1762.8|1760.3|1761.6|1759.2|121
1580922900000|2020-02-05 17:15:00|1761.7|1759.7|1761.9|1759.9|1762.5|1760.3|1761.4|1759.1|136
1580923200000|2020-02-05 17:20:00|1762|1760|1761.9|1759.9|1763.5|1761|1761.8|1759.3|113
1580923500000|2020-02-05 17:25:00|1762.3|1759.3|1762.8|1759.8|1763.4|1760.9|1761.3|1758.9|150
1580923800000|2020-02-05 17:30:00|1762.7|1759.7|1762.9|1760.9|1763.4|1760.9|1761.7|1759.3|119
1580924100000|2020-02-05 17:35:00|1762.8|1760.8|1762.7|1760.7|1763.9|1761.6|1762.6|1760.4|106
1580924400000|2020-02-05 17:40:00|1762.8|1760.8|1762.3|1760.3|1762.8|1760.8|1761.6|1759.6|101
1580924700000|2020-02-05 17:45:00|1762.2|1760.2|1762.3|1760.3|1763.3|1760.9|1762.1|1759.9|97
1580925000000|2020-02-05 17:50:00|1762.2|1760.2|1764.1|1762.1|1764.3|1762.3|1762.2|1760.2|106
1580925300000|2020-02-05 17:55:00|1764.2|1762.2|1762.3|1760.3|1764.4|1762.4|1762.3|1759.7|97
1580925600000|2020-02-05 18:00:00|1762.2|1760.2|1762.4|1760.4|1763|1761|1761.9|1759.6|122
1580925900000|2020-02-05 18:05:00|1762.5|1760.5|1763.7|1761.7|1763.8|1761.8|1762.1|1759.7|105
1580926200000|2020-02-05 18:10:00|1763.8|1761.8|1765.2|1763.2|1765.9|1763.5|1763.7|1761.7|162
1580926500000|2020-02-05 18:15:00|1765.3|1763.3|1764.8|1762.8|1765.9|1763.5|1764.6|1762.2|113
1580926800000|2020-02-05 18:20:00|1764.7|1762.7|1763.3|1761.3|1764.9|1762.7|1762.7|1760.2|192
1580927100000|2020-02-05 18:25:00|1763.4|1761.4|1765.2|1763.2|1765.9|1763.7|1763.4|1761.4|143
1580927400000|2020-02-05 18:30:00|1765.1|1763.1|1764.5|1762.5|1765.6|1763.6|1764.5|1762.5|89
1580927700000|2020-02-05 18:35:00|1764.6|1762.6|1764.4|1762.4|1765.5|1763.2|1764.3|1762.3|79
1580928000000|2020-02-05 18:40:00|1764.3|1762.3|1764.1|1762.1|1765.1|1763.1|1763.9|1761.9|114
1580928300000|2020-02-05 18:45:00|1764.2|1762.2|1764|1762|1764.7|1762.3|1763.7|1761.4|69
1580928600000|2020-02-05 18:50:00|1764.1|1762.1|1764.6|1762.6|1764.6|1762.6|1763.8|1761.4|52
1580928900000|2020-02-05 18:55:00|1764.7|1762.7|1764.1|1762.1|1765|1763|1763.9|1761.9|81
1580929200000|2020-02-05 19:00:00|1764.2|1762.2|1764.3|1762.3|1765.1|1762.9|1764.1|1761.8|105
1580929500000|2020-02-05 19:05:00|1764.2|1762.2|1765.2|1763.2|1765.8|1763.3|1763.8|1761.4|117
1580929800000|2020-02-05 19:10:00|1765.3|1763.3|1765.3|1763.3|1766.1|1763.6|1764.8|1762.3|99
1580930100000|2020-02-05 19:15:00|1765.2|1763.2|1765.4|1762.4|1765.8|1763.3|1764.6|1762.2|102
1580930400000|2020-02-05 19:20:00|1765.3|1762.3|1764.8|1762.8|1765.7|1763.2|1764.7|1762.2|95
1580930700000|2020-02-05 19:25:00|1764.9|1762.9|1764.7|1762.7|1765.7|1763.2|1764.6|1762.3|87
1580931000000|2020-02-05 19:30:00|1764.8|1762.8|1764.4|1762.4|1765.8|1763.2|1764.2|1762.1|115
1580931300000|2020-02-05 19:35:00|1764.3|1762.3|1764.8|1762.8|1765.3|1762.9|1764.2|1761.9|88
1580931600000|2020-02-05 19:40:00|1764.9|1762.9|1763.9|1761.9|1765.1|1762.9|1763.8|1761.8|72
1580931900000|2020-02-05 19:45:00|1763.8|1761.8|1762.3|1760.3|1763.8|1761.8|1762.2|1759.7|78
1580932200000|2020-02-05 19:50:00|1762.4|1760.4|1762.3|1760.3|1762.8|1760.4|1762|1759.6|80
1580932500000|2020-02-05 19:55:00|1763.1|1760.1|1762.6|1760.6|1763.2|1760.8|1761.6|1759.2|96
1580932800000|2020-02-05 20:00:00|1762.5|1760.5|1762.7|1760.7|1763.6|1761.2|1762.2|1759.7|89
1580933100000|2020-02-05 20:05:00|1762.6|1760.6|1762.8|1760.8|1762.9|1760.9|1762.6|1760.6|31
1580933400000|2020-02-05 20:10:00|1762.7|1760.7|1763.7|1761.7|1764.3|1761.9|1762.6|1760.6|58
1580933700000|2020-02-05 20:15:00|1763.8|1761.8|1763.7|1761.7|1764.8|1762.3|1763.6|1761.6|60
1580934000000|2020-02-05 20:20:00|1763.6|1761.6|1763|1761|1764.3|1762|1762.8|1760.3|92
1580934300000|2020-02-05 20:25:00|1762.9|1760.9|1762.9|1760.9|1763.3|1761.3|1762.8|1760.2|77
1580934600000|2020-02-05 20:30:00|1762.8|1760.8|1762.9|1760.9|1763.7|1761.2|1762.5|1760.3|107
1580934900000|2020-02-05 20:35:00|1763|1761|1762.8|1760.8|1763.3|1761|1762.2|1759.9|93
1580935200000|2020-02-05 20:40:00|1762.7|1760.7|1762.2|1760.2|1763.3|1760.9|1761.7|1759.3|95
1580935500000|2020-02-05 20:45:00|1762.3|1760.3|1763.8|1760.8|1763.9|1761.2|1761.8|1759.5|102
1580935800000|2020-02-05 20:50:00|1763.5|1761.5|1763.3|1760.3|1764.3|1761.7|1762.5|1760|145
1580936100000|2020-02-05 20:55:00|1763.4|1760.4|1763.8|1760.8|1764.3|1761.7|1762.7|1760.2|133
1580936400000|2020-02-05 21:00:00|1763.6|1761.6|1764.8|1762.8|1765.6|1763|1763.2|1761|157
1580936700000|2020-02-05 21:05:00|1765.3|1762.3|1763.8|1761.8|1765.3|1762.5|1763.5|1761|107
1580937000000|2020-02-05 21:10:00|1763.9|1761.9|1763.7|1761.7|1764.4|1762|1763.4|1761|75
1580937300000|2020-02-05 21:15:00|1764.4|1761.4|1763.9|1761.9|1764.4|1762|1763.2|1760.8|67
1580937600000|2020-02-05 21:20:00|1763.8|1761.8|1762.8|1760.8|1764.4|1761.8|1762.8|1760.4|63
1580937900000|2020-02-05 21:25:00|1762.9|1760.9|1763.5|1760.5|1763.6|1761.1|1762.8|1760.4|42
1580938200000|2020-02-05 21:30:00|1763.1|1761.1|1763.4|1761.4|1764.6|1762|1762.9|1760.5|83
1580938500000|2020-02-05 21:35:00|1763.3|1761.3|1762.8|1759.8|1763.9|1761.4|1762.4|1759.8|55
1580938800000|2020-02-05 21:40:00|1762.3|1760.3|1762.5|1759.5|1762.9|1760.5|1761.9|1759.4|59
1580939100000|2020-02-05 21:45:00|1762.1|1760.1|1762.9|1759.9|1762.9|1760.4|1761.8|1759.4|56
1580939400000|2020-02-05 21:50:00|1763.1|1760.1|1762.9|1759.9|1763.4|1760.9|1762.3|1759.8|54
1580939700000|2020-02-05 21:55:00|1762.8|1759.8|1762.6|1759.6|1763.5|1760.9|1762.2|1759.1|98
1580943600000|2020-02-05 23:00:00|1763.5|1760.5|1761.9|1758.9|1763.5|1760.5|1761.4|1758.8|201
1580943900000|2020-02-05 23:05:00|1762|1759|1762.4|1760.4|1763|1760.4|1761.4|1758.8|91
1580944200000|2020-02-05 23:10:00|1762.9|1759.9|1762.8|1759.8|1763|1760.5|1762.1|1759.5|65
1580944500000|2020-02-05 23:15:00|1762.4|1760.4|1762.4|1760.4|1763.3|1760.7|1762.3|1759.8|57
1580944800000|2020-02-05 23:20:00|1762.5|1760.5|1763.4|1760.4|1763.5|1761.1|1762.5|1760|57
1580945100000|2020-02-05 23:25:00|1762.9|1760.9|1762.6|1760.6|1763.1|1760.9|1762.5|1760|51
1580945400000|2020-02-05 23:30:00|1762.7|1760.7|1763|1760|1763.2|1760.8|1762|1759.9|72
1580945700000|2020-02-05 23:35:00|1762.5|1760.5|1762.3|1760.3|1763.1|1760.6|1762.1|1759.8|69
1580946000000|2020-02-05 23:40:00|1762.4|1760.4|1762.3|1760.3|1763|1761|1761.9|1759.9|72
1580946300000|2020-02-05 23:45:00|1762.4|1760.4|1763.2|1761.2|1763.9|1761.6|1762.3|1760.3|85
1580946600000|2020-02-05 23:50:00|1763.3|1761.3|1763.7|1761.7|1764.3|1761.9|1762.8|1760.4|77
1580946900000|2020-02-05 23:55:00|1764.3|1761.3|1763.6|1761.6|1764.3|1762|1763.1|1761|89
1580947200000|2020-02-06 00:00:00|1763.7|1761.7|1764.1|1762.1|1764.3|1762.3|1763.6|1761.6|107
1580947500000|2020-02-06 00:05:00|1764|1762|1763.5|1761.5|1764|1762|1762.9|1760.9|106
1580947800000|2020-02-06 00:10:00|1763.6|1761.6|1762.7|1760.7|1763.6|1761.6|1762.6|1760.6|69
1580948100000|2020-02-06 00:15:00|1762.8|1760.8|1763.1|1761.1|1763.2|1761.2|1762.4|1760.4|53
1580948400000|2020-02-06 00:20:00|1763.2|1761.2|1763.3|1761.3|1763.4|1761.4|1762.7|1760.7|66
1580948700000|2020-02-06 00:25:00|1763.2|1761.2|1763.4|1761.4|1763.5|1761.5|1763|1761|50
1580949000000|2020-02-06 00:30:00|1763.3|1761.3|1763.1|1761.1|1763.5|1761.5|1763|1761|58
1580949300000|2020-02-06 00:35:00|1763|1761|1763.2|1761.2|1763.2|1761.2|1762.5|1760.5|52
1580949600000|2020-02-06 00:40:00|1763.3|1761.3|1763|1761|1763.4|1761.4|1762.4|1760.4|138
1580949900000|2020-02-06 00:45:00|1763.1|1761.1|1764.4|1762.4|1764.5|1762.5|1762.9|1760.9|107
1580950200000|2020-02-06 00:50:00|1764.5|1762.5|1764.9|1762.9|1765|1763|1764.2|1762.2|135
1580950500000|2020-02-06 00:55:00|1764.8|1762.8|1765.7|1763.7|1766|1764|1764.7|1762.7|98
1580950800000|2020-02-06 01:00:00|1765.8|1763.8|1767.6|1765.6|1770|1768|1765.8|1763.8|715
1580951100000|2020-02-06 01:05:00|1767.5|1765.5|1769.5|1767.5|1770.6|1768.1|1767.1|1765.1|436
1580951400000|2020-02-06 01:10:00|1769.4|1767.4|1768.1|1766.1|1769.9|1767.9|1767.6|1765.6|311
1580951700000|2020-02-06 01:15:00|1768|1766|1767.1|1765.1|1768.1|1766.1|1766|1764|384
1580952000000|2020-02-06 01:20:00|1767.2|1765.2|1765.7|1763.7|1767.2|1765.2|1765.6|1763.6|274
1580952300000|2020-02-06 01:25:00|1765.8|1763.8|1766.4|1764.4|1767.5|1765.5|1765.6|1763.6|274
1580952600000|2020-02-06 01:30:00|1766.3|1764.3|1767.3|1765.3|1768.9|1766.9|1766.3|1764.3|309
1580952900000|2020-02-06 01:35:00|1767.4|1765.4|1767.2|1765.2|1768.1|1766.1|1767|1765|206
1580953200000|2020-02-06 01:40:00|1767.1|1765.1|1767.6|1765.6|1767.7|1765.7|1766.9|1764.9|152
1580953500000|2020-02-06 01:45:00|1767.7|1765.7|1767.1|1765.1|1767.8|1765.8|1766.8|1764.8|177
1580953800000|2020-02-06 01:50:00|1767.2|1765.2|1768.2|1766.2|1768.3|1766.3|1767|1765|133
1580954100000|2020-02-06 01:55:00|1768.1|1766.1|1769.1|1767.1|1770.5|1768.5|1767.4|1765.4|172
1580954400000|2020-02-06 02:00:00|1768.9|1766.9|1765.9|1763.9|1768.9|1766.9|1765.2|1763.2|219
1580954700000|2020-02-06 02:05:00|1765.8|1763.8|1766.2|1764.2|1766.9|1764.9|1764.8|1762.8|300
1580955000000|2020-02-06 02:10:00|1766.1|1764.1|1766.4|1764.4|1767.5|1765.5|1766|1764|189
1580955300000|2020-02-06 02:15:00|1766.5|1764.5|1766.9|1764.9|1767.4|1765.4|1766.4|1764.4|97
1580955600000|2020-02-06 02:20:00|1766.8|1764.8|1766.4|1764.4|1766.9|1764.9|1766.2|1764.2|73
1580955900000|2020-02-06 02:25:00|1766.3|1764.3|1766|1764|1766.6|1764.6|1765.9|1763.9|101
1580956200000|2020-02-06 02:30:00|1765.9|1763.9|1766.8|1764.8|1766.9|1764.9|1765.4|1763.4|176
1580956500000|2020-02-06 02:35:00|1766.7|1764.7|1765.9|1763.9|1766.9|1764.9|1765.7|1763.7|134
1580956800000|2020-02-06 02:40:00|1765.8|1763.8|1765|1763|1765.9|1763.9|1764.8|1762.8|226
1580957100000|2020-02-06 02:45:00|1764.9|1762.9|1765.5|1763.5|1765.9|1763.9|1764.4|1762.4|171
1580957400000|2020-02-06 02:50:00|1765.4|1763.4|1766.5|1764.5|1766.6|1764.6|1765|1763|144
1580957700000|2020-02-06 02:55:00|1766.4|1764.4|1766.4|1764.4|1766.9|1764.9|1765.8|1763.8|160
1580958000000|2020-02-06 03:00:00|1766.6|1764.6|1767.1|1765.1|1767.4|1765.4|1765.9|1763.9|208
1580958300000|2020-02-06 03:05:00|1767|1765|1767.1|1765.1|1767.4|1765.4|1766.3|1764.3|279
1580958600000|2020-02-06 03:10:00|1767|1765|1768.3|1766.3|1768.7|1766.7|1766.9|1764.9|204
1580958900000|2020-02-06 03:15:00|1768.4|1766.4|1768.4|1766.4|1768.9|1766.9|1768.2|1766.2|125
1580959200000|2020-02-06 03:20:00|1768.3|1766.3|1768.9|1766.9|1769|1767|1768.2|1766.2|118
1580959500000|2020-02-06 03:25:00|1769|1767|1768.6|1766.6|1769.2|1767.2|1768.3|1766.3|162
1580959800000|2020-02-06 03:30:00|1768.7|1766.7|1768.8|1766.8|1769|1767|1768.5|1766.5|64
1580960100000|2020-02-06 03:35:00|1768.7|1766.7|1768.3|1766.3|1768.8|1766.8|1768.2|1766.2|74
1580960400000|2020-02-06 03:40:00|1768.2|1766.2|1768.3|1766.3|1768.7|1766.7|1768.2|1766.2|40
1580960700000|2020-02-06 03:45:00|1768.2|1766.2|1767.3|1765.3|1768.4|1766.4|1766.7|1764.7|72
1580961000000|2020-02-06 03:50:00|1767.4|1765.4|1766.6|1764.6|1767.6|1765.6|1766.6|1764.6|48
1580961300000|2020-02-06 03:55:00|1766.7|1764.7|1766.7|1764.7|1766.8|1764.8|1766.2|1764.2|43
1580961600000|2020-02-06 04:00:00|1766.8|1764.8|1765.9|1763.9|1767.5|1765.5|1765.7|1763.7|120
1580961900000|2020-02-06 04:05:00|1766|1764|1765.7|1763.7|1766.4|1764.4|1765.5|1763.5|151
1580962200000|2020-02-06 04:10:00|1765.6|1763.6|1766.3|1764.3|1767|1765|1765.6|1763.6|156
1580962500000|2020-02-06 04:15:00|1766.4|1764.4|1767.2|1765.2|1767.3|1765.3|1765.9|1763.9|127
1580962800000|2020-02-06 04:20:00|1767.1|1765.1|1767|1765|1767.2|1765.2|1766.6|1764.6|139
1580963100000|2020-02-06 04:25:00|1766.9|1764.9|1767.3|1765.3|1767.3|1765.3|1766.6|1764.6|92
1580963400000|2020-02-06 04:30:00|1767.2|1765.2|1767.9|1765.9|1768|1766|1766.9|1764.9|99
1580963700000|2020-02-06 04:35:00|1768|1766|1767.6|1765.6|1768|1766|1767.5|1765.5|76
1580964000000|2020-02-06 04:40:00|1767.4|1765.4|1767.9|1765.9|1767.9|1765.9|1767.3|1765.3|96
1580964300000|2020-02-06 04:45:00|1767.8|1765.8|1767.6|1765.6|1768.2|1766.2|1767.4|1765.2|88
1580964600000|2020-02-06 04:50:00|1767.5|1765.5|1766.4|1764.4|1767.7|1765.7|1766.3|1764.3|132
1580964900000|2020-02-06 04:55:00|1766.3|1764.3|1766.9|1764.9|1767.3|1765.3|1766.3|1764.3|57
1580965200000|2020-02-06 05:00:00|1766.8|1764.8|1766.4|1764.4|1767.5|1765.5|1766.3|1764.3|62
1580965500000|2020-02-06 05:05:00|1766.3|1764.3|1766.8|1764.8|1766.9|1764.9|1765.8|1763.8|140
1580965800000|2020-02-06 05:10:00|1766.9|1764.9|1768.9|1766.9|1769.2|1767.2|1766.8|1764.8|118
1580966100000|2020-02-06 05:15:00|1768.8|1766.8|1768.8|1766.8|1769.4|1767.4|1768.1|1766.1|144
1580966400000|2020-02-06 05:20:00|1768.7|1766.7|1770.3|1768.3|1770.4|1768.4|1768.7|1766.7|100
1580966700000|2020-02-06 05:25:00|1770.2|1768.2|1770.2|1768.2|1770.5|1768.5|1769.8|1767.8|108
1580967000000|2020-02-06 05:30:00|1770.4|1768.4|1768.7|1766.7|1771.2|1769.2|1768.7|1766.4|258
1580967300000|2020-02-06 05:35:00|1768.8|1766.8|1768.8|1766.8|1768.8|1766.8|1767.3|1765.3|175
1580967600000|2020-02-06 05:40:00|1768.7|1766.7|1767.9|1765.9|1768.7|1766.7|1767.4|1765.4|189
1580967900000|2020-02-06 05:45:00|1767.8|1765.8|1767.6|1765.6|1768.1|1766.1|1767.4|1765.4|182
1580968200000|2020-02-06 05:50:00|1767.5|1765.5|1769.7|1767.7|1769.8|1767.8|1766.8|1764.8|171
1580968500000|2020-02-06 05:55:00|1769.8|1767.8|1770.7|1768.7|1771.2|1769.2|1769.3|1767.3|269
1580968800000|2020-02-06 06:00:00|1770.8|1768.8|1770.3|1768.3|1770.9|1768.9|1769.8|1767.8|149
1580969100000|2020-02-06 06:05:00|1770.4|1768.4|1770.3|1768.3|1770.8|1768.8|1770.1|1768.1|184
1580969400000|2020-02-06 06:10:00|1770.4|1768.4|1770.8|1768.8|1771|1769|1770.3|1768.3|133
1580969700000|2020-02-06 06:15:00|1770.7|1768.7|1771.2|1769.2|1771.3|1769.3|1769.7|1767.7|136
1580970000000|2020-02-06 06:20:00|1771.1|1769.1|1771.5|1769.5|1771.8|1769.8|1770.7|1768.7|269
1580970300000|2020-02-06 06:25:00|1771.4|1769.4|1771.3|1769.3|1772.3|1770.3|1770.8|1768.8|192
1580970600000|2020-02-06 06:30:00|1771.4|1769.4|1770.6|1768.6|1771.9|1769.9|1769.8|1767.5|165
1580970900000|2020-02-06 06:35:00|1770.5|1768.5|1770.4|1768.4|1771.3|1769.2|1770.2|1767.7|203
1580971200000|2020-02-06 06:40:00|1770.5|1768.5|1770.7|1768.7|1771.1|1769.1|1770.3|1768.3|119
1580971500000|2020-02-06 06:45:00|1770.6|1768.6|1772.2|1770.2|1772.6|1770.6|1770.6|1768.6|131
1580971800000|2020-02-06 06:50:00|1772.3|1770.3|1772.4|1770.4|1773.2|1771.2|1771.5|1769.5|285
1580972100000|2020-02-06 06:55:00|1772.5|1770.5|1772.5|1770.5|1773.8|1771.8|1772.1|1770.1|275
1580972400000|2020-02-06 07:00:00|1772.6|1770.6|1773.8|1771.8|1774.9|1772.6|1772.2|1770.2|359
1580972700000|2020-02-06 07:05:00|1773.7|1771.7|1773.7|1771.7|1774|1772|1773.1|1771.1|128
1580973000000|2020-02-06 07:10:00|1773.6|1771.6|1772.7|1770.7|1773.7|1771.7|1772.5|1770.5|117
1580973300000|2020-02-06 07:15:00|1772.8|1770.8|1772|1770|1773.2|1771.2|1772|1770|210
1580973600000|2020-02-06 07:20:00|1772.1|1770.1|1772.1|1770.1|1772.4|1770.4|1770.9|1768.4|218
1580973900000|2020-02-06 07:25:00|1772|1770|1771.2|1769.2|1772.2|1770.2|1771|1769|156
1580974200000|2020-02-06 07:30:00|1771.3|1769.3|1771.2|1769.2|1771.9|1769.9|1771.1|1769.1|183
1580974500000|2020-02-06 07:35:00|1771.1|1769.1|1772.5|1770.5|1772.5|1770.5|1771.1|1769.1|166
1580974800000|2020-02-06 07:40:00|1772.4|1770.4|1772.7|1770.7|1773|1771|1772.3|1770.3|120
1580975100000|2020-02-06 07:45:00|1772.8|1770.8|1774.2|1772.2|1774.6|1772.6|1772.8|1770.8|199
1580975400000|2020-02-06 07:50:00|1774.1|1772.1|1773.2|1771.2|1774.5|1772.5|1773.2|1771.2|186
1580975700000|2020-02-06 07:55:00|1773.3|1771.3|1772.5|1770.5|1773.8|1771.8|1772|1770|185
1580976000000|2020-02-06 08:00:00|1772.6|1770.6|1770.8|1768.8|1773.5|1771.5|1770.4|1768.4|246
1580976300000|2020-02-06 08:05:00|1771.1|1769.1|1770.2|1768.2|1771.4|1769.4|1769.5|1767.5|201
1580976600000|2020-02-06 08:10:00|1770.1|1768.1|1772.2|1770.2|1772.3|1770.3|1770.1|1768.1|156
1580976900000|2020-02-06 08:15:00|1772.3|1770.3|1771.7|1769.7|1772.7|1770.7|1771.2|1769.2|155
1580977200000|2020-02-06 08:20:00|1771.6|1769.6|1772|1770|1772.5|1770.5|1771.3|1769.3|136
1580977500000|2020-02-06 08:25:00|1772.1|1770.1|1772.2|1770.2|1772.3|1770.3|1771.1|1769.1|143
1580977800000|2020-02-06 08:30:00|1772.3|1770.3|1772.8|1770.8|1773.3|1771.3|1771.7|1769.7|149
1580978100000|2020-02-06 08:35:00|1772.7|1770.7|1772.1|1770.1|1773.7|1771.7|1771.9|1769.9|196
1580978400000|2020-02-06 08:40:00|1772|1770|1770|1768|1772.4|1770.4|1769.6|1767.6|235
1580978700000|2020-02-06 08:45:00|1770.1|1768.1|1770.4|1768.4|1770.8|1768.8|1769.9|1767.9|154
1580979000000|2020-02-06 08:50:00|1770.3|1768.3|1771.3|1769.3|1771.6|1769.6|1769.9|1767.9|164
1580979300000|2020-02-06 08:55:00|1771.4|1769.4|1771.5|1769.5|1771.6|1769.6|1770.9|1768.9|108
1580979600000|2020-02-06 09:00:00|1771.6|1769.6|1772|1770|1772.6|1770.6|1771.4|1769.4|176
1580979900000|2020-02-06 09:05:00|1772.1|1770.1|1771.9|1769.9|1772.2|1770.2|1771.3|1769.3|113
1580980200000|2020-02-06 09:10:00|1772|1770|1773|1771|1773.1|1771.1|1771.5|1769.1|160
1580980500000|2020-02-06 09:15:00|1772.9|1770.9|1773.1|1771.1|1773.8|1771.8|1772.9|1770.9|210
1580980800000|2020-02-06 09:20:00|1773.3|1771.3|1774.5|1772.5|1774.6|1772.6|1773|1771|206
1580981100000|2020-02-06 09:25:00|1774.4|1772.4|1775.8|1773.8|1777.6|1775.2|1774.4|1772.4|275
1580981400000|2020-02-06 09:30:00|1775.7|1773.7|1773.8|1771.8|1776|1774|1773.7|1771.7|170
1580981700000|2020-02-06 09:35:00|1773.9|1771.9|1774.8|1772.8|1775|1773|1773.8|1771.4|152
1580982000000|2020-02-06 09:40:00|1774.9|1772.9|1774.6|1772.6|1775|1773|1774.3|1772.3|155
1580982300000|2020-02-06 09:45:00|1774.7|1772.7|1774.8|1772.8|1775.7|1773.7|1774.4|1772.4|153
1580982600000|2020-02-06 09:50:00|1774.5|1772.5|1774.7|1772.7|1775.1|1773.1|1774.3|1772.3|157
1580982900000|2020-02-06 09:55:00|1774.8|1772.8|1774.5|1772.5|1775|1773|1774|1772|99
1580983200000|2020-02-06 10:00:00|1774.8|1772.8|1778.4|1776.4|1778.7|1776.7|1774.8|1772.8|213
1580983500000|2020-02-06 10:05:00|1778.3|1776.3|1781.9|1779.9|1782.5|1780|1778|1776|208
1580983800000|2020-02-06 10:10:00|1782|1780|1781.4|1779.4|1784|1781.6|1780.3|1777.6|308
1580984100000|2020-02-06 10:15:00|1781.7|1779.7|1780.8|1778.8|1782.3|1779.9|1779.5|1777.2|258
1580984400000|2020-02-06 10:20:00|1781.3|1778.3|1781.4|1779.4|1782.3|1779.9|1780.5|1778.2|210
1580984700000|2020-02-06 10:25:00|1781.3|1779.3|1782.2|1780.2|1782.9|1780.4|1781.3|1779.3|177
1580985000000|2020-02-06 10:30:00|1782.1|1780.1|1782.7|1780.7|1783.4|1781.4|1782.1|1780.1|165
1580985300000|2020-02-06 10:35:00|1782.8|1780.8|1784.3|1781.3|1784.5|1781.9|1782.7|1780.7|200
1580985600000|2020-02-06 10:40:00|1783.7|1781.7|1782.3|1780.3|1784.1|1782.1|1781.9|1779.9|230
1580985900000|2020-02-06 10:45:00|1782.4|1780.4|1781.8|1779.8|1782.9|1780.8|1781.6|1779.6|188
1580986200000|2020-02-06 10:50:00|1781.9|1779.9|1782.3|1780.3|1782.9|1780.9|1781.9|1779.9|163
1580986500000|2020-02-06 10:55:00|1782.4|1780.4|1783.4|1781.4|1784.2|1782.2|1782.1|1780.1|253
1580986800000|2020-02-06 11:00:00|1783.3|1781.3|1783.2|1781.2|1784.5|1782.5|1783.1|1781.1|256
1580987100000|2020-02-06 11:05:00|1783.1|1781.1|1781.2|1779.2|1783.8|1781.8|1781|1778.6|242
1580987400000|2020-02-06 11:10:00|1781.1|1779.1|1781.7|1779.7|1782.6|1780.4|1781.1|1779.1|170
1580987700000|2020-02-06 11:15:00|1781.8|1779.8|1781.3|1779.3|1782.4|1780.4|1781.1|1779.1|148
1580988000000|2020-02-06 11:20:00|1781.2|1779.2|1782.2|1780.2|1782.8|1780.8|1781.2|1779.2|138
1580988300000|2020-02-06 11:25:00|1782.1|1780.1|1781.4|1779.4|1782.2|1780.2|1780.9|1778.7|220
1580988600000|2020-02-06 11:30:00|1781.7|1779.7|1779.2|1777.2|1781.8|1779.8|1779.1|1777.1|221
1580988900000|2020-02-06 11:35:00|1779.3|1777.3|1778.5|1776.5|1779.9|1777.8|1778.2|1776.2|148
1580989200000|2020-02-06 11:40:00|1778.4|1776.4|1778.8|1776.8|1779.9|1777.9|1778.4|1776.4|158
1580989500000|2020-02-06 11:45:00|1778.7|1776.7|1779.8|1777.8|1780.1|1778.1|1778.6|1776.6|124
1580989800000|2020-02-06 11:50:00|1779.9|1777.9|1780.3|1778.3|1780.4|1778.4|1779.6|1777.6|114
1580990100000|2020-02-06 11:55:00|1780.2|1778.2|1778.8|1776.8|1780.3|1778.3|1778.5|1776.5|145
1580990400000|2020-02-06 12:00:00|1778.7|1776.7|1776.7|1774.7|1778.7|1776.7|1776.6|1774.6|204
1580990700000|2020-02-06 12:05:00|1776.6|1774.6|1777.2|1775.2|1777.8|1775.8|1776.1|1774.1|147
1580991000000|2020-02-06 12:10:00|1777.3|1775.3|1777.7|1775.7|1778.7|1776.2|1777.1|1775.1|152
1580991300000|2020-02-06 12:15:00|1777.8|1775.8|1776.8|1774.8|1778.2|1776.2|1776.8|1774.8|130
1580991600000|2020-02-06 12:20:00|1776.9|1774.9|1778.2|1776.2|1778.3|1776.3|1776.8|1774.8|153
1580991900000|2020-02-06 12:25:00|1778.3|1776.3|1779.8|1777.8|1780.2|1778.2|1778|1776|124
1580992200000|2020-02-06 12:30:00|1779.7|1777.7|1778.3|1776.3|1779.8|1777.8|1777.2|1775.2|196
1580992500000|2020-02-06 12:35:00|1778.2|1776.2|1777.7|1775.7|1779.2|1776.8|1777.4|1775.2|153
1580992800000|2020-02-06 12:40:00|1777.8|1775.8|1778.4|1776.4|1778.7|1776.7|1777.3|1775.3|148
1580993100000|2020-02-06 12:45:00|1778.2|1776.2|1778.3|1776.3|1778.8|1776.7|1777.6|1775.6|138
1580993400000|2020-02-06 12:50:00|1778.2|1776.2|1779.6|1777.6|1779.8|1777.8|1777.9|1775.9|149
1580993700000|2020-02-06 12:55:00|1779.7|1777.7|1780.4|1778.4|1780.6|1778.6|1779.6|1777.6|120
1580994000000|2020-02-06 13:00:00|1780.7|1778.7|1780.4|1778.4|1781.9|1779.9|1780.3|1778.3|219
1580994300000|2020-02-06 13:05:00|1780.5|1778.5|1780|1778|1781.7|1779.4|1779.9|1777.9|185
1580994600000|2020-02-06 13:10:00|1780.1|1778.1|1781.3|1779.3|1781.8|1779.8|1779.9|1777.9|172
1580994900000|2020-02-06 13:15:00|1781.4|1779.4|1780.9|1778.9|1781.8|1779.8|1780.7|1778.7|205
1580995200000|2020-02-06 13:20:00|1780.8|1778.8|1777.8|1775.8|1781|1779|1777.7|1775.7|233
1580995500000|2020-02-06 13:25:00|1777.7|1775.7|1779.5|1776.5|1779.6|1777.1|1777.1|1775.1|194
1580995800000|2020-02-06 13:30:00|1779.4|1776.4|1780.3|1778.3|1781.5|1779.5|1778.1|1775.9|307
1580996100000|2020-02-06 13:35:00|1780.2|1778.2|1782.3|1780.3|1782.5|1780.5|1779.8|1777.8|246
1580996400000|2020-02-06 13:40:00|1782.4|1780.4|1783.3|1781.3|1783.4|1781.4|1781.2|1779.2|271
1580996700000|2020-02-06 13:45:00|1783.4|1781.4|1786.9|1784.9|1787|1785|1782.7|1780.7|258
1580997000000|2020-02-06 13:50:00|1787|1785|1788.5|1786.5|1789.7|1787.7|1787|1785|403
1580997300000|2020-02-06 13:55:00|1788.7|1786.7|1784.7|1782.7|1789|1787|1784.5|1782.5|348
1580997600000|2020-02-06 14:00:00|1784.6|1782.6|1784.4|1782.4|1787.1|1785.1|1784|1782|351
1580997900000|2020-02-06 14:05:00|1784.2|1782.2|1782.2|1780.2|1785.1|1783.1|1782.1|1780.1|290
1580998200000|2020-02-06 14:10:00|1782.1|1780.1|1782|1780|1783.2|1781.2|1781|1779|240
1580998500000|2020-02-06 14:15:00|1782.1|1780.1|1783.8|1781.8|1783.8|1781.8|1781|1779|274
1580998800000|2020-02-06 14:20:00|1783.7|1781.7|1783.8|1781.8|1784.6|1782.6|1783.5|1781.5|206
1580999100000|2020-02-06 14:25:00|1783.9|1781.9|1784.7|1782.7|1785.2|1783.2|1783.8|1781.8|161
1580999400000|2020-02-06 14:30:00|1784.9|1782.9|1782.3|1780.3|1785.3|1783.3|1781.8|1779.8|484
1580999700000|2020-02-06 14:35:00|1782.4|1780.4|1782.8|1780.8|1782.9|1780.9|1779.4|1777.4|350
1581000000000|2020-02-06 14:40:00|1782.9|1780.9|1783.3|1781.3|1785.7|1783.7|1782.4|1780.4|488
1581000300000|2020-02-06 14:45:00|1783.4|1781.4|1781.4|1779.4|1783.9|1781.9|1781.3|1779.3|396
1581000600000|2020-02-06 14:50:00|1781.5|1779.5|1781.7|1779.7|1783.1|1781.1|1780.9|1778.9|319
1581000900000|2020-02-06 14:55:00|1781.8|1779.8|1779.8|1777.8|1782.4|1780.4|1779.8|1777.8|274
1581001200000|2020-02-06 15:00:00|1779.5|1777.5|1782.9|1780.9|1783.3|1781.3|1778.5|1776.5|324
1581001500000|2020-02-06 15:05:00|1782.8|1780.8|1781.3|1779.3|1782.9|1780.9|1780.9|1778.9|241
1581001800000|2020-02-06 15:10:00|1781.4|1779.4|1780.9|1778.9|1781.4|1779.4|1779|1777|254
1581002100000|2020-02-06 15:15:00|1780.8|1778.8|1779|1777|1780.9|1778.9|1778.3|1776.3|232
1581002400000|2020-02-06 15:20:00|1778.9|1776.9|1779.9|1777.9|1780|1778|1778.3|1776.3|242
1581002700000|2020-02-06 15:25:00|1779.8|1777.8|1779.4|1777.4|1780.4|1778.4|1778.2|1776.2|283
1581003000000|2020-02-06 15:30:00|1779.3|1777.3|1777.4|1775.4|1779.9|1777.9|1776.9|1774.9|357
1581003300000|2020-02-06 15:35:00|1777.3|1775.3|1776|1774|1777.4|1775.4|1774.4|1772.4|277
1581003600000|2020-02-06 15:40:00|1776.1|1774.1|1776.3|1774.3|1776.4|1774.4|1774.8|1772.8|267
1581003900000|2020-02-06 15:45:00|1776.4|1774.4|1775.1|1773.1|1776.5|1774.5|1773.5|1771.5|303
1581004200000|2020-02-06 15:50:00|1775.2|1773.2|1777|1775|1777.2|1775.2|1774.9|1772.9|173
1581004500000|2020-02-06 15:55:00|1776.9|1774.9|1778.7|1776.7|1779.5|1777.5|1776.5|1774.5|201
1581004800000|2020-02-06 16:00:00|1778.6|1776.6|1780.9|1778.9|1781|1779|1778.4|1776.4|253
1581005100000|2020-02-06 16:05:00|1780.8|1778.8|1780.4|1778.4|1781.7|1779.7|1780.3|1778.3|239
1581005400000|2020-02-06 16:10:00|1780.3|1778.3|1780.6|1778.6|1781.3|1779.3|1779.4|1777.4|235
1581005700000|2020-02-06 16:15:00|1780.5|1778.5|1779.5|1777.5|1780.9|1778.9|1779.2|1777.2|214
1581006000000|2020-02-06 16:20:00|1779.4|1777.4|1781.1|1779.1|1781.1|1779.1|1779.2|1777.2|141
1581006300000|2020-02-06 16:25:00|1781|1779|1782.3|1780.3|1782.5|1780.5|1780.8|1778.8|190
1581006600000|2020-02-06 16:30:00|1782.4|1780.4|1781.9|1779.9|1782.6|1780.6|1781.3|1779.3|173
1581006900000|2020-02-06 16:35:00|1782|1780|1781.2|1779.2|1782.8|1780.8|1780.9|1778.9|163
1581007200000|2020-02-06 16:40:00|1781.3|1779.3|1782|1780|1782.2|1780.2|1781.1|1779.1|138
1581007500000|2020-02-06 16:45:00|1781.9|1779.9|1782.3|1780.3|1782.6|1780.6|1781.8|1779.8|126
1581007800000|2020-02-06 16:50:00|1782.4|1780.4|1783.6|1781.6|1783.7|1781.7|1782.4|1780.4|121
1581008100000|2020-02-06 16:55:00|1783.5|1781.5|1784.3|1782.3|1784.5|1782.5|1783.3|1781.3|129
1581008400000|2020-02-06 17:00:00|1784.2|1782.2|1783.8|1781.8|1784.6|1782.6|1782.3|1780.3|183
1581008700000|2020-02-06 17:05:00|1783.7|1781.7|1783.6|1781.6|1783.8|1781.8|1782.6|1780.4|132
1581009000000|2020-02-06 17:10:00|1783.7|1781.7|1784.8|1782.8|1785.1|1783.1|1783.6|1781.6|148
1581009300000|2020-02-06 17:15:00|1784.9|1782.9|1784.7|1782.7|1784.9|1782.9|1783.7|1781.3|140
1581009600000|2020-02-06 17:20:00|1784.8|1782.8|1784.6|1782.6|1785.1|1783.1|1784.2|1782.1|138
1581009900000|2020-02-06 17:25:00|1784.7|1782.7|1784.2|1782.2|1785.2|1783.2|1784|1782|138
1581010200000|2020-02-06 17:30:00|1784.3|1782.3|1784.3|1782.3|1785|1783|1783.6|1781.6|109
1581010500000|2020-02-06 17:35:00|1784.2|1782.2|1784.4|1782.4|1784.8|1782.8|1784.2|1782.2|119
1581010800000|2020-02-06 17:40:00|1784.5|1782.5|1784.3|1782.3|1784.6|1782.6|1783.5|1781.5|125
1581011100000|2020-02-06 17:45:00|1784.2|1782.2|1784.8|1782.8|1785|1783|1783.3|1781.3|107
1581011400000|2020-02-06 17:50:00|1784.7|1782.7|1784.4|1782.4|1785.3|1783.3|1784.2|1782.2|137
1581011700000|2020-02-06 17:55:00|1784.3|1782.3|1784.6|1782.6|1784.8|1782.8|1783.7|1781.7|128
1581012000000|2020-02-06 18:00:00|1784.7|1782.7|1784.9|1782.9|1785.4|1783.4|1783.7|1781.7|124
1581012300000|2020-02-06 18:05:00|1784.8|1782.8|1784|1782|1785.3|1783.3|1783.5|1781.5|171
1581012600000|2020-02-06 18:10:00|1784.1|1782.1|1784.4|1782.4|1784.5|1782.5|1783.8|1781.8|94
1581012900000|2020-02-06 18:15:00|1784.3|1782.3|1782.8|1780.8|1784.6|1782.6|1782.8|1780.8|125
1581013200000|2020-02-06 18:20:00|1782.9|1780.9|1784.8|1782.8|1784.9|1782.9|1782.7|1780.7|218
1581013500000|2020-02-06 18:25:00|1784.7|1782.7|1785.7|1783.7|1785.7|1783.7|1784.2|1782.2|188
1581013800000|2020-02-06 18:30:00|1785.6|1783.6|1785.3|1783.3|1785.8|1783.8|1784.9|1782.9|156
1581014100000|2020-02-06 18:35:00|1785.2|1783.2|1785|1783|1785.7|1783.7|1784.8|1782.8|106
1581014400000|2020-02-06 18:40:00|1785.1|1783.1|1785.1|1783.1|1785.4|1783.4|1784.8|1782.8|141
1581014700000|2020-02-06 18:45:00|1785.2|1783.2|1784.7|1782.7|1785.3|1783.3|1784.5|1782.5|72
1581015000000|2020-02-06 18:50:00|1784.5|1782.5|1784.3|1782.3|1785.1|1782.9|1784.2|1782|86
1581015300000|2020-02-06 18:55:00|1784.2|1782.2|1784.7|1782.7|1784.8|1782.8|1784.2|1782.2|62
1581015600000|2020-02-06 19:00:00|1784.8|1782.8|1783.7|1781.7|1784.9|1782.9|1783.7|1781.7|91
1581015900000|2020-02-06 19:05:00|1783.8|1781.8|1784.3|1782.3|1784.6|1782.6|1783.5|1781.5|58
1581016200000|2020-02-06 19:10:00|1784.2|1782.2|1784.2|1782.2|1784.5|1782.5|1783.8|1781.8|79
1581016500000|2020-02-06 19:15:00|1784.3|1782.3|1783.8|1781.8|1784.3|1782.3|1783.7|1781.7|62
1581016800000|2020-02-06 19:20:00|1783.7|1781.7|1784.3|1782.3|1784.5|1782.5|1783.7|1781.7|63
1581017100000|2020-02-06 19:25:00|1784.2|1782.2|1784.4|1782.4|1784.8|1782.8|1784.1|1782.1|64
1581017400000|2020-02-06 19:30:00|1784.3|1782.3|1784.7|1782.7|1784.9|1782.9|1784|1782|78
1581017700000|2020-02-06 19:35:00|1784.8|1782.8|1784.7|1782.7|1784.9|1782.9|1784.5|1782.5|90
1581018000000|2020-02-06 19:40:00|1784.6|1782.6|1784.9|1782.9|1784.9|1782.9|1784.2|1782.2|82
1581018300000|2020-02-06 19:45:00|1784.8|1782.8|1784.7|1782.7|1784.9|1782.9|1784.6|1782.6|30
1581018600000|2020-02-06 19:50:00|1784.5|1782.5|1784.5|1782.5|1784.5|1782.5|1784.2|1782.2|64
1581018900000|2020-02-06 19:55:00|1784.4|1782.4|1785|1783|1785.3|1783.3|1784.2|1782.1|109
1581019200000|2020-02-06 20:00:00|1784.9|1782.9|1784.8|1782.8|1785.3|1783.3|1784.8|1782.8|97
1581019500000|2020-02-06 20:05:00|1784.9|1782.9|1784.3|1782.3|1784.9|1782.9|1784.3|1782.3|66
1581019800000|2020-02-06 20:10:00|1784.2|1782.2|1784.9|1782.9|1785.4|1783.4|1784.2|1782.2|76
1581020100000|2020-02-06 20:15:00|1784.8|1782.8|1785.3|1783.3|1785.4|1783.4|1784.4|1782.4|52
1581020400000|2020-02-06 20:20:00|1785.4|1783.4|1784.8|1782.8|1785.8|1783.8|1784.7|1782.7|65
1581020700000|2020-02-06 20:25:00|1784.7|1782.7|1784.2|1782.2|1784.9|1782.9|1784.1|1782.1|76
1581021000000|2020-02-06 20:30:00|1784.3|1782.3|1784.2|1782.2|1784.5|1782.5|1783.8|1781.8|76
1581021300000|2020-02-06 20:35:00|1784.1|1782.1|1783.8|1781.8|1784.7|1782.4|1783.6|1781.6|88
1581021600000|2020-02-06 20:40:00|1783.9|1781.9|1783.6|1781.6|1784|1782|1783.5|1781.5|72
1581021900000|2020-02-06 20:45:00|1783.7|1781.7|1782.4|1780.4|1783.7|1781.7|1782.2|1779.8|96
1581022200000|2020-02-06 20:50:00|1782.3|1780.3|1782.8|1780.8|1782.9|1780.9|1782.1|1780.1|74
1581022500000|2020-02-06 20:55:00|1782.9|1780.9|1782.4|1780.4|1783|1781|1782.2|1780.2|86
1581022800000|2020-02-06 21:00:00|1782.5|1780.5|1783|1781|1783.4|1781.2|1782.2|1780.2|101
1581023100000|2020-02-06 21:05:00|1783.1|1781.1|1783.3|1781.3|1783.5|1781.5|1782.8|1780.8|65
1581023400000|2020-02-06 21:10:00|1783.4|1781.4|1783|1781|1783.5|1781.4|1782.9|1780.5|65
1581023700000|2020-02-06 21:15:00|1783.3|1781.3|1783.4|1781.4|1783.5|1781.5|1783|1781|39
1581024000000|2020-02-06 21:20:00|1783.3|1781.3|1783.5|1781.5|1783.9|1781.5|1783.3|1780.8|20
1581024300000|2020-02-06 21:25:00|1783.4|1781.4|1782.9|1780.9|1783.9|1781.4|1782.9|1780.4|38
1581024600000|2020-02-06 21:30:00|1782.8|1780.8|1783.3|1781.3|1784.1|1781.6|1782.8|1780.8|54
1581024900000|2020-02-06 21:35:00|1783.4|1781.4|1783.9|1781.9|1784.5|1782|1783.3|1780.8|50
1581025200000|2020-02-06 21:40:00|1783.8|1781.8|1783.7|1781.7|1784|1782|1783.6|1781.6|39
1581025500000|2020-02-06 21:45:00|1783.8|1781.8|1783.9|1781.9|1784.4|1782|1783.6|1781.2|52
1581025800000|2020-02-06 21:50:00|1783.8|1781.8|1783|1781|1784.5|1781.9|1782.7|1780.2|73
1581026100000|2020-02-06 21:55:00|1782.9|1780.9|1783.3|1780.3|1783.8|1781.2|1782.8|1779.2|92
1581030000000|2020-02-06 23:00:00|1783.5|1780.5|1783|1781|1783.9|1781.3|1782.3|1779.9|79
1581030300000|2020-02-06 23:05:00|1782.8|1780.8|1783.5|1781.5|1784|1781.5|1782.8|1780.3|63
1581030600000|2020-02-06 23:10:00|1783.4|1781.4|1783|1781|1784.4|1781.9|1783|1780.9|111
1581030900000|2020-02-06 23:15:00|1783.3|1781.3|1783.9|1781.9|1784|1782|1783.2|1781|76
1581031200000|2020-02-06 23:20:00|1783.7|1781.7|1783.9|1781.9|1784|1782|1783.7|1781.7|53
1581031500000|2020-02-06 23:25:00|1783.7|1781.7|1783.5|1781.5|1783.7|1781.7|1783.2|1781.2|63
1581031800000|2020-02-06 23:30:00|1783.6|1781.6|1783.9|1781.9|1784.1|1782.1|1783.5|1781.5|69
1581032100000|2020-02-06 23:35:00|1784|1782|1783.3|1781.3|1784|1782|1783|1781|49
1581032400000|2020-02-06 23:40:00|1783.2|1781.2|1782.5|1780.5|1783.5|1781.3|1782.4|1780.1|63
1581032700000|2020-02-06 23:45:00|1783|1780|1782.5|1780.5|1783|1780.7|1782.4|1780|54
1581033000000|2020-02-06 23:50:00|1782.3|1780.3|1782.5|1780.5|1782.7|1780.7|1782.3|1780.3|35
1581033300000|2020-02-06 23:55:00|1782.6|1780.6|1782.5|1780.5|1782.7|1780.7|1782.4|1780.4|53
1581033600000|2020-02-07 00:00:00|1782.6|1780.6|1782.1|1780.1|1782.9|1780.9|1781.9|1779.9|78
1581033900000|2020-02-07 00:05:00|1782|1780|1781.4|1779.4|1782.2|1780.2|1781.4|1778.9|69
1581034200000|2020-02-07 00:10:00|1781.5|1779.5|1781.8|1779.8|1781.8|1779.8|1781.2|1779.2|63
1581034500000|2020-02-07 00:15:00|1781.9|1779.9|1782.1|1780.1|1782.4|1780.4|1781.5|1779.5|82
1581034800000|2020-02-07 00:20:00|1782.2|1780.2|1781.3|1779.3|1782.2|1780.2|1781.3|1779|80
1581035100000|2020-02-07 00:25:00|1781.2|1779.2|1781.5|1779.5|1781.8|1779.8|1781.2|1779.2|67
1581035400000|2020-02-07 00:30:00|1781.4|1779.4|1782.1|1780.1|1782.3|1780.3|1781.4|1779.4|80
1581035700000|2020-02-07 00:35:00|1782|1780|1783.9|1781.9|1784|1782|1782|1780|112
1581036000000|2020-02-07 00:40:00|1783.8|1781.8|1783.9|1781.9|1784.2|1782.2|1783.1|1781.1|153
1581036300000|2020-02-07 00:45:00|1784|1782|1784.8|1782.8|1785.5|1783.3|1783.9|1781.9|173
1581036600000|2020-02-07 00:50:00|1784.9|1782.9|1784.4|1782.4|1785|1783|1784.2|1782.2|145
1581036900000|2020-02-07 00:55:00|1784.3|1782.3|1783.5|1781.5|1785|1782.8|1783|1780.8|161
1581037200000|2020-02-07 01:00:00|1783.4|1781.4|1780.8|1778.8|1783.9|1781.4|1778.9|1776.4|737
1581037500000|2020-02-07 01:05:00|1781.1|1779.1|1784.4|1782.4|1785.3|1782.9|1780.5|1778.3|474
1581037800000|2020-02-07 01:10:00|1784.3|1782.3|1785|1783|1785.9|1783.7|1783.5|1781.2|420
1581038100000|2020-02-07 01:15:00|1784.9|1782.9|1785.7|1783.7|1786.5|1784.1|1784.1|1781.8|277
1581038400000|2020-02-07 01:20:00|1785.8|1783.8|1787.4|1785.4|1787.5|1785.4|1785.7|1783.3|286
1581038700000|2020-02-07 01:25:00|1787.6|1785.6|1785.8|1782.8|1787.8|1785.7|1785|1782.6|274
1581039000000|2020-02-07 01:30:00|1785.7|1782.7|1785.3|1783.3|1785.8|1783.4|1784.4|1782.1|306
1581039300000|2020-02-07 01:35:00|1785.2|1783.2|1783.9|1781.9|1785.3|1783.3|1783.6|1781.3|241
1581039600000|2020-02-07 01:40:00|1783.8|1781.8|1783.9|1781.9|1784.9|1782.4|1783.1|1781.1|172
1581039900000|2020-02-07 01:45:00|1784.1|1782.1|1783.2|1781.2|1785|1782.6|1782.7|1780.6|191
1581040200000|2020-02-07 01:50:00|1783.3|1781.3|1782.7|1780.7|1783.7|1781.5|1781.8|1779.8|211
1581040500000|2020-02-07 01:55:00|1782.6|1780.6|1783.7|1781.7|1784|1781.7|1782.3|1780.1|159
1581040800000|2020-02-07 02:00:00|1783.5|1781.5|1783.1|1780.1|1783.8|1781.8|1782.3|1780.1|182
1581041100000|2020-02-07 02:05:00|1783.2|1780.2|1782.6|1780.6|1783.3|1781|1782.3|1779.9|130
1581041400000|2020-02-07 02:10:00|1782.7|1780.7|1782.2|1780.2|1783.3|1781.3|1782.1|1780.1|100
1581041700000|2020-02-07 02:15:00|1782.1|1780.1|1782.8|1780.8|1782.8|1780.8|1782.1|1780.1|81
1581042000000|2020-02-07 02:20:00|1782.7|1780.7|1782|1780|1783|1780.8|1781.9|1779.9|106
1581042300000|2020-02-07 02:25:00|1781.9|1779.9|1781.7|1779.7|1782.1|1780.1|1781.1|1778.5|142
1581042600000|2020-02-07 02:30:00|1781.6|1779.6|1780.8|1778.8|1782|1779.8|1780.5|1778.5|176
1581042900000|2020-02-07 02:35:00|1780.7|1778.7|1781.7|1779.7|1781.8|1779.8|1780.7|1778.4|170
1581043200000|2020-02-07 02:40:00|1781.6|1779.6|1781.6|1779.6|1782.2|1780.2|1781.1|1779|118
1581043500000|2020-02-07 02:45:00|1781.7|1779.7|1783.2|1781.2|1783.3|1781.3|1781.6|1779.6|118
1581043800000|2020-02-07 02:50:00|1783.1|1781.1|1782.5|1780.5|1783.3|1781.3|1782.5|1780.5|133
1581044100000|2020-02-07 02:55:00|1782.6|1780.6|1782.7|1780.7|1783.5|1781.5|1782.5|1780.5|173
1581044400000|2020-02-07 03:00:00|1782.6|1780.6|1782.6|1780.6|1782.8|1780.8|1782.1|1780.1|124
1581044700000|2020-02-07 03:05:00|1782.7|1780.7|1781.7|1779.7|1782.8|1780.8|1781.5|1779.5|135
1581045000000|2020-02-07 03:10:00|1781.6|1779.6|1782.2|1780.2|1783|1780.9|1781.6|1779.6|117
1581045300000|2020-02-07 03:15:00|1782.1|1780.1|1782.2|1780.2|1782.3|1780.3|1782|1780|66
1581045600000|2020-02-07 03:20:00|1782.3|1780.3|1782.3|1780.3|1782.4|1780.4|1781.7|1779.7|106
1581045900000|2020-02-07 03:25:00|1782.1|1780.1|1782|1780|1782.4|1780.3|1781.7|1779.4|87
1581046200000|2020-02-07 03:30:00|1782.1|1780.1|1782.2|1780.2|1782.4|1780.4|1782|1780|70
1581046500000|2020-02-07 03:35:00|1782.3|1780.3|1782.8|1780.8|1782.8|1780.8|1782.2|1780.2|66
1581046800000|2020-02-07 03:40:00|1782.7|1780.7|1782|1780|1782.9|1780.9|1781.9|1779.9|75
1581047100000|2020-02-07 03:45:00|1781.9|1779.9|1782|1780|1782.3|1780.3|1781.8|1779.8|94
1581047400000|2020-02-07 03:50:00|1782.1|1780.1|1781.7|1779.7|1782.2|1780.2|1781.6|1779.6|47
1581047700000|2020-02-07 03:55:00|1781.8|1779.8|1781.7|1779.7|1781.9|1779.9|1781|1779|63
1581048000000|2020-02-07 04:00:00|1781.8|1779.8|1781.7|1779.7|1781.8|1779.8|1781.6|1779.6|32
1581048300000|2020-02-07 04:05:00|1781.6|1779.6|1781.7|1779.7|1781.8|1779.8|1781.4|1779.4|77
1581048600000|2020-02-07 04:10:00|1781.6|1779.6|1781.7|1779.7|1781.8|1779.8|1781.4|1779.4|75
1581048900000|2020-02-07 04:15:00|1781.6|1779.6|1781.8|1779.8|1782.2|1780.2|1781.5|1779.5|74
1581049200000|2020-02-07 04:20:00|1781.7|1779.7|1781.6|1779.6|1781.9|1779.9|1781.6|1779.6|48
1581049500000|2020-02-07 04:25:00|1781.7|1779.7|1781.1|1779.1|1781.7|1779.7|1781|1779|59
1581049800000|2020-02-07 04:30:00|1781|1779|1780.9|1778.9|1781.1|1779.1|1780.7|1778.7|90
1581050100000|2020-02-07 04:35:00|1781.1|1779.1|1781.1|1779.1|1781.4|1779.4|1781|1779|55
1581050400000|2020-02-07 04:40:00|1781|1779|1781|1779|1781.4|1779.2|1780.6|1778.3|82
1581050700000|2020-02-07 04:45:00|1780.7|1778.7|1780.6|1778.6|1780.9|1778.9|1780.1|1778.1|80
1581051000000|2020-02-07 04:50:00|1780.7|1778.7|1780.7|1778.7|1780.8|1778.8|1780.3|1778.3|50
1581051300000|2020-02-07 04:55:00|1780.6|1778.6|1780.7|1778.7|1780.8|1778.8|1780.5|1778.5|68
1581051600000|2020-02-07 05:00:00|1780.6|1778.6|1780|1778|1780.6|1778.6|1779.7|1777.3|98
1581051900000|2020-02-07 05:05:00|1780.1|1778.1|1780.8|1778.8|1780.9|1778.9|1780|1778|79
1581052200000|2020-02-07 05:10:00|1780.7|1778.7|1780.8|1778.8|1781.1|1779.1|1780.6|1778.6|69
1581052500000|2020-02-07 05:15:00|1780.9|1778.9|1780.9|1778.9|1781.4|1779.2|1780.6|1778.4|106
1581052800000|2020-02-07 05:20:00|1780.8|1778.8|1780.2|1778.2|1780.9|1778.9|1779.9|1777.6|84
1581053100000|2020-02-07 05:25:00|1780.3|1778.3|1781.1|1779.1|1781.2|1779.2|1780.1|1778.1|101
1581053400000|2020-02-07 05:30:00|1781|1779|1780|1778|1781.3|1779.3|1779.2|1777.2|163
1581053700000|2020-02-07 05:35:00|1779.9|1777.9|1781.1|1779.1|1781.2|1779.2|1779.7|1777.7|95
1581054000000|2020-02-07 05:40:00|1781.3|1779.3|1781.6|1779.6|1781.8|1779.8|1780.7|1778.7|116
1581054300000|2020-02-07 05:45:00|1781.7|1779.7|1781.7|1779.7|1782.1|1779.7|1780.9|1778.9|129
1581054600000|2020-02-07 05:50:00|1781.6|1779.6|1781.1|1779.1|1782|1780|1780.8|1778.2|103
1581054900000|2020-02-07 05:55:00|1781|1779|1781.1|1779.1|1781.4|1779.3|1780.5|1778.4|140
1581055200000|2020-02-07 06:00:00|1781.2|1779.2|1780.7|1778.7|1781.2|1779.2|1780.2|1778.2|106
1581055500000|2020-02-07 06:05:00|1780.8|1778.8|1780.9|1778.9|1781.3|1779.3|1780.3|1778.3|107
1581055800000|2020-02-07 06:10:00|1780.8|1778.8|1779.1|1777.1|1781.2|1779.2|1779|1777|154
1581056100000|2020-02-07 06:15:00|1779|1777|1779.3|1777.3|1779.9|1777.8|1776.7|1774.7|282
1581056400000|2020-02-07 06:20:00|1779.2|1777.2|1777|1775|1779.3|1777.3|1776.4|1774|286
1581056700000|2020-02-07 06:25:00|1777.1|1775.1|1775.5|1773.5|1777.2|1775.2|1775.4|1773.4|341
1581057000000|2020-02-07 06:30:00|1775.4|1773.4|1776.7|1774.7|1777.2|1775.2|1775.1|1772.6|333
1581057300000|2020-02-07 06:35:00|1776.6|1774.6|1777.1|1775.1|1777.8|1775.8|1776.2|1774.1|227
1581057600000|2020-02-07 06:40:00|1777.2|1775.2|1776.8|1774.8|1777.7|1775.7|1776.6|1774.4|188
1581057900000|2020-02-07 06:45:00|1776.7|1774.7|1776.4|1774.4|1777|1775|1775.6|1773.6|208
1581058200000|2020-02-07 06:50:00|1776.5|1774.5|1776.6|1774.6|1777.2|1775.2|1776.1|1774.1|134
1581058500000|2020-02-07 06:55:00|1776.5|1774.5|1777.6|1775.6|1778.4|1776.4|1776.5|1774.5|139
1581058800000|2020-02-07 07:00:00|1777.5|1775.5|1777.6|1775.6|1778|1776|1775.9|1773.7|176
1581059100000|2020-02-07 07:05:00|1777.5|1775.5|1776.9|1774.9|1777.7|1775.7|1776.2|1774.1|149
1581059400000|2020-02-07 07:10:00|1777|1775|1776.6|1774.6|1777.2|1775.2|1776.2|1774|128
1581059700000|2020-02-07 07:15:00|1776.3|1774.3|1778.1|1776.1|1778.2|1776.2|1776.1|1774.1|165
1581060000000|2020-02-07 07:20:00|1778|1776|1779.6|1776.6|1779.6|1777.1|1778|1776|131
1581060300000|2020-02-07 07:25:00|1779.7|1776.7|1780.4|1778.4|1780.8|1778.8|1778.7|1776.3|241
1581060600000|2020-02-07 07:30:00|1780.5|1778.5|1781.6|1779.6|1781.9|1779.7|1780.2|1778.2|199
1581060900000|2020-02-07 07:35:00|1781.7|1779.7|1785.1|1783.1|1785.7|1783.2|1781.7|1779.7|205
1581061200000|2020-02-07 07:40:00|1785|1783|1783.5|1781.5|1785.6|1783.5|1783.4|1781|166
1581061500000|2020-02-07 07:45:00|1783.4|1781.4|1784.1|1782.1|1785.2|1782.9|1783.1|1780.7|191
1581061800000|2020-02-07 07:50:00|1784.2|1782.2|1784.1|1782.1|1785.3|1782.7|1783.9|1781.4|210
1581062100000|2020-02-07 07:55:00|1784.2|1782.2|1784.1|1782.1|1784.6|1782.6|1783.8|1781.8|108
1581062400000|2020-02-07 08:00:00|1783.9|1781.9|1781.7|1779.7|1784.6|1782.6|1781.7|1779.6|314
1581062700000|2020-02-07 08:05:00|1781.8|1779.8|1780.6|1778.6|1782.8|1780.2|1779.5|1777.1|312
1581063000000|2020-02-07 08:10:00|1780.7|1778.7|1780.6|1777.6|1782.1|1779.7|1779.3|1776.9|269
1581063300000|2020-02-07 08:15:00|1780.1|1778.1|1780.2|1778.2|1780.9|1778.9|1779.5|1777|231
1581063600000|2020-02-07 08:20:00|1780.1|1778.1|1780.9|1778.9|1781.7|1779.3|1780|1777.6|146
1581063900000|2020-02-07 08:25:00|1781|1779|1781.1|1779.1|1781.4|1779.4|1780.2|1778.2|169
1581064200000|2020-02-07 08:30:00|1781.2|1779.2|1779.3|1777.3|1781.7|1779.7|1779.3|1777|149
1581064500000|2020-02-07 08:35:00|1779.4|1777.4|1778.6|1776.6|1779.7|1777.4|1777.8|1775.6|195
1581064800000|2020-02-07 08:40:00|1778.7|1776.7|1778.2|1775.2|1779|1776.8|1777|1775|206
1581065100000|2020-02-07 08:45:00|1778.3|1775.3|1780.4|1778.4|1780.9|1778.5|1777.7|1775.2|223
1581065400000|2020-02-07 08:50:00|1780.3|1778.3|1781.4|1778.4|1782.4|1780|1780.3|1777.8|179
1581065700000|2020-02-07 08:55:00|1781|1779|1778.9|1775.9|1782|1779.3|1778.2|1775.7|205
1581066000000|2020-02-07 09:00:00|1778.4|1776.4|1779.8|1776.8|1780.8|1778.3|1777.9|1775.7|213
1581066300000|2020-02-07 09:05:00|1779.7|1776.7|1778.3|1776.3|1779.9|1777.4|1778.3|1775.7|159
1581066600000|2020-02-07 09:10:00|1778.2|1776.2|1778.8|1776.8|1779.6|1777.1|1777.8|1775.7|210
1581066900000|2020-02-07 09:15:00|1779.1|1776.1|1778.8|1776.8|1779.7|1777.2|1778.1|1775.8|134
1581067200000|2020-02-07 09:20:00|1778.9|1776.9|1778|1776|1779.7|1777.2|1777.8|1775.8|138
1581067500000|2020-02-07 09:25:00|1777.9|1775.9|1779|1777|1779.4|1777.4|1777.7|1775.7|147
1581067800000|2020-02-07 09:30:00|1779.2|1777.2|1779.7|1777.7|1780.3|1777.9|1778.7|1776.7|144
1581068100000|2020-02-07 09:35:00|1779.8|1777.8|1779.7|1777.7|1779.9|1777.9|1779.2|1776.9|78
1581068400000|2020-02-07 09:40:00|1779.8|1777.8|1780.6|1778.6|1780.9|1778.9|1779.4|1777.4|127
1581068700000|2020-02-07 09:45:00|1780.5|1778.5|1782.3|1780.3|1782.4|1780.4|1780.2|1778.2|192
1581069000000|2020-02-07 09:50:00|1782.4|1780.4|1781.5|1779.5|1783.3|1781.3|1780.9|1778.6|175
1581069300000|2020-02-07 09:55:00|1781.6|1779.6|1781.3|1779.3|1782.1|1780|1780.8|1778.4|141
1581069600000|2020-02-07 10:00:00|1781.2|1779.2|1780.8|1778.8|1781.9|1779.6|1779.8|1777.4|177
1581069900000|2020-02-07 10:05:00|1780.9|1778.9|1780.9|1778.9|1781.6|1779.4|1780.2|1777.8|147
1581070200000|2020-02-07 10:10:00|1780.8|1778.8|1781.4|1779.4|1783.7|1781.3|1780.8|1778.4|379
1581070500000|2020-02-07 10:15:00|1781.6|1779.6|1781.6|1779.6|1782.5|1780.5|1781.4|1779.2|286
1581070800000|2020-02-07 10:20:00|1781.7|1779.7|1780.4|1778.4|1782.1|1780.1|1780.3|1778.3|179
1581071100000|2020-02-07 10:25:00|1780.5|1778.5|1779.6|1777.6|1781|1778.6|1779.1|1777.1|198
1581071400000|2020-02-07 10:30:00|1779.9|1777.9|1780.4|1778.4|1781.2|1779.2|1779.4|1777.4|192
1581071700000|2020-02-07 10:35:00|1780.5|1778.5|1780.8|1778.8|1780.9|1778.9|1779.8|1777.3|168
1581072000000|2020-02-07 10:40:00|1780.7|1778.7|1779.9|1777.9|1781.4|1778.9|1779.7|1777.2|155
1581072300000|2020-02-07 10:45:00|1780|1778|1779.9|1777.9|1780.3|1778.3|1779.8|1777.8|111
1581072600000|2020-02-07 10:50:00|1779.8|1777.8|1779.4|1777.4|1780.1|1777.9|1779.3|1777|159
1581072900000|2020-02-07 10:55:00|1779.5|1777.5|1780.1|1778.1|1780.6|1778.3|1779.3|1777.3|110
1581073200000|2020-02-07 11:00:00|1780|1778|1778.9|1776.9|1780.2|1778.2|1778.9|1776.9|110
1581073500000|2020-02-07 11:05:00|1779|1777|1778.5|1776.5|1779.5|1777.5|1778.5|1776.5|70
1581073800000|2020-02-07 11:10:00|1778.4|1776.4|1777.9|1775.9|1778.8|1776.8|1776.8|1774.8|101
1581074100000|2020-02-07 11:15:00|1777.8|1775.8|1778.5|1776.5|1778.8|1776.8|1777.2|1775.2|118
1581074400000|2020-02-07 11:20:00|1778.6|1776.6|1777.5|1775.5|1779.2|1776.7|1777.2|1775.2|107
1581074700000|2020-02-07 11:25:00|1777.4|1775.4|1777.5|1775.5|1778.6|1776.3|1777.3|1775|117
1581075000000|2020-02-07 11:30:00|1777.4|1775.4|1777.8|1775.8|1779.1|1776.6|1777.2|1775.1|157
1581075300000|2020-02-07 11:35:00|1777.9|1775.9|1777.8|1775.8|1777.9|1775.9|1777.3|1775.3|105
1581075600000|2020-02-07 11:40:00|1777.7|1775.7|1778.4|1776.4|1778.6|1776.6|1777.4|1775.4|103
1581075900000|2020-02-07 11:45:00|1778.3|1776.3|1778.5|1776.5|1778.9|1776.9|1778.1|1776.1|83
1581076200000|2020-02-07 11:50:00|1778.4|1776.4|1778.3|1776.3|1779.1|1777.1|1778.3|1776|86
1581076500000|2020-02-07 11:55:00|1778.4|1776.4|1778.5|1776.5|1779.2|1777.2|1778.4|1776.4|116
1581076800000|2020-02-07 12:00:00|1778.6|1776.6|1777.3|1775.3|1779|1776.7|1777.3|1774.9|198
1581077100000|2020-02-07 12:05:00|1777.8|1774.8|1777|1775|1777.8|1775.5|1776.8|1774.8|114
1581077400000|2020-02-07 12:10:00|1777.1|1775.1|1776.2|1774.2|1777.1|1775.1|1776.1|1774.1|100
1581077700000|2020-02-07 12:15:00|1776.1|1774.1|1774.9|1771.9|1776.1|1774.1|1774.2|1771.9|136
1581078000000|2020-02-07 12:20:00|1774.7|1771.7|1775.4|1773.4|1775.7|1773.5|1774.3|1771.7|136
1581078300000|2020-02-07 12:25:00|1775.3|1773.3|1774.4|1772.4|1775.5|1773.5|1774.2|1772.2|97
1581078600000|2020-02-07 12:30:00|1774.5|1772.5|1773.8|1771.8|1774.6|1772.5|1772.6|1769.9|126
1581078900000|2020-02-07 12:35:00|1774.2|1772.2|1773.3|1771.3|1774.4|1772.4|1773.2|1771.2|90
1581079200000|2020-02-07 12:40:00|1773.2|1771.2|1773.8|1771.8|1774.6|1772.4|1773.2|1771.2|129
1581079500000|2020-02-07 12:45:00|1773.7|1771.7|1774.3|1772.3|1774.9|1772.5|1773.5|1771.3|106
1581079800000|2020-02-07 12:50:00|1774.2|1772.2|1773.4|1771.4|1774.9|1772.4|1773.3|1771.3|119
1581080100000|2020-02-07 12:55:00|1773.3|1771.3|1773.3|1771.3|1774|1771.5|1772.8|1770.7|156
1581080400000|2020-02-07 13:00:00|1773.4|1771.4|1771|1769|1773.4|1771.4|1770.6|1768.6|132
1581080700000|2020-02-07 13:05:00|1770.9|1768.9|1771|1769|1772|1769.5|1769.9|1767.9|200
1581081000000|2020-02-07 13:10:00|1770.9|1768.9|1770.9|1768.9|1771.5|1769.4|1770.4|1768.3|152
1581081300000|2020-02-07 13:15:00|1771|1769|1771.3|1769.3|1771.9|1769.8|1770.4|1768.3|201
1581081600000|2020-02-07 13:20:00|1771.4|1769.4|1771.3|1769.3|1772.3|1769.9|1770.7|1768.3|173
1581081900000|2020-02-07 13:25:00|1771.2|1769.2|1772.5|1767.5|1772.9|1769.9|1769.6|1766.4|264
1581082200000|2020-02-07 13:30:00|1773.2|1766.9|1778.3|1775.3|1778.4|1775.9|1765.6|1761|1307
1581082500000|2020-02-07 13:35:00|1778.4|1775.4|1773.9|1771.9|1779.2|1776.6|1773.7|1771.2|1123
1581082800000|2020-02-07 13:40:00|1774|1772|1777.1|1775.1|1779.7|1777.3|1774|1772|823
1581083100000|2020-02-07 13:45:00|1777.5|1774.5|1778.2|1775.2|1780.7|1778|1775|1772.3|567
1581083400000|2020-02-07 13:50:00|1778.1|1775.1|1776.3|1774.3|1779.4|1777|1776.2|1773.5|494
1581083700000|2020-02-07 13:55:00|1776.2|1774.2|1776.8|1774.8|1778.1|1775.7|1775|1772.5|373
1581084000000|2020-02-07 14:00:00|1776.9|1774.9|1775.1|1773.1|1777.5|1775.1|1773.6|1771|405
1581084300000|2020-02-07 14:05:00|1775|1773|1773.7|1771.7|1775.5|1773.2|1773.1|1770.8|435
1581084600000|2020-02-07 14:10:00|1773.8|1771.8|1777.6|1774.6|1778.9|1776.6|1773.8|1771.5|394
1581084900000|2020-02-07 14:15:00|1777.7|1774.7|1780.2|1778.2|1780.5|1778.2|1775.1|1772.5|499
1581085200000|2020-02-07 14:20:00|1780.3|1778.3|1781.6|1779.6|1783.5|1781|1779.2|1776.8|469
1581085500000|2020-02-07 14:25:00|1781.7|1779.7|1780.8|1778.8|1782.9|1780.8|1780.8|1778.4|299
1581085800000|2020-02-07 14:30:00|1780.9|1778.9|1782.4|1780.4|1783.5|1781.4|1780.7|1778.3|556
1581086100000|2020-02-07 14:35:00|1782.5|1779.5|1780.4|1777.4|1783.2|1780.6|1779.5|1777|656
1581086400000|2020-02-07 14:40:00|1780.5|1777.5|1779.5|1777.5|1781.5|1779|1778.4|1775.9|497
1581086700000|2020-02-07 14:45:00|1779.6|1777.6|1778.5|1776.5|1780.5|1778.1|1777.9|1775.5|403
1581087000000|2020-02-07 14:50:00|1778.6|1776.6|1776.7|1774.7|1779|1776.8|1776.5|1774.1|309
1581087300000|2020-02-07 14:55:00|1776.6|1774.6|1778.4|1775.4|1778.8|1776.5|1776.5|1774.5|290
1581087600000|2020-02-07 15:00:00|1778.1|1775.1|1779.7|1777.7|1780.1|1777.7|1777.2|1774.7|476
1581087900000|2020-02-07 15:05:00|1779.6|1777.6|1776.8|1774.8|1779.7|1777.6|1776.7|1774.3|442
1581088200000|2020-02-07 15:10:00|1776.9|1774.9|1775.9|1773.9|1777.4|1774.9|1775.7|1773.4|256
1581088500000|2020-02-07 15:15:00|1776.8|1773.8|1775.4|1773.4|1777.6|1775.2|1774.8|1772.6|293
1581088800000|2020-02-07 15:20:00|1775.2|1773.2|1771.8|1769.8|1775.8|1773.4|1771.6|1769|364
1581089100000|2020-02-07 15:25:00|1771.9|1769.9|1771.8|1769.8|1773|1770.5|1770.8|1768.8|320
1581089400000|2020-02-07 15:30:00|1772.3|1769.3|1771.9|1769.9|1772.4|1770.1|1769.5|1767.1|362
1581089700000|2020-02-07 15:35:00|1771.8|1769.8|1772.5|1770.5|1773.1|1770.7|1771|1768.6|328
1581090000000|2020-02-07 15:40:00|1772.4|1770.4|1772|1770|1773.5|1771.1|1770.5|1767.8|355
1581090300000|2020-02-07 15:45:00|1771.9|1769.9|1771|1769|1773|1770.6|1770.5|1768.5|310
1581090600000|2020-02-07 15:50:00|1770.9|1768.9|1769.4|1767.4|1771.4|1769.2|1768.9|1766.5|277
1581090900000|2020-02-07 15:55:00|1769.5|1767.5|1768.2|1766.2|1770.1|1767.5|1766.3|1764.1|294
1581091200000|2020-02-07 16:00:00|1768.1|1766.1|1769.9|1766.9|1772.2|1770|1767.7|1765.1|380
1581091500000|2020-02-07 16:05:00|1770|1767|1769.8|1766.8|1770|1767.9|1767.2|1764.6|385
1581091800000|2020-02-07 16:10:00|1769.7|1766.7|1769.3|1766.3|1771.6|1769.4|1768.7|1766.1|479
1581092100000|2020-02-07 16:15:00|1769|1767|1767.8|1764.8|1769.3|1767|1767.3|1764.6|398
1581092400000|2020-02-07 16:20:00|1767.7|1764.7|1766.7|1764.7|1768.3|1765.8|1766.2|1763.5|482
1581092700000|2020-02-07 16:25:00|1766.8|1764.8|1767.8|1764.8|1767.9|1765.8|1765.8|1763.3|299
1581093000000|2020-02-07 16:30:00|1767.9|1764.9|1767.9|1764.9|1768.4|1765.9|1766.5|1764|356
1581093300000|2020-02-07 16:35:00|1767.4|1765.4|1769.1|1767.1|1769.6|1767.2|1766.7|1764.1|370
1581093600000|2020-02-07 16:40:00|1769.2|1767.2|1768.8|1766.8|1769.7|1767.2|1768.3|1765.8|283
1581093900000|2020-02-07 16:45:00|1768.9|1766.9|1769.8|1767.8|1770|1767.8|1768.7|1766.1|225
1581094200000|2020-02-07 16:50:00|1769.7|1767.7|1769.8|1767.8|1770.7|1768.4|1769.4|1766.5|266
1581094500000|2020-02-07 16:55:00|1769.9|1767.9|1769.6|1767.6|1770.9|1768.4|1769.6|1767.1|178
1581094800000|2020-02-07 17:00:00|1769.7|1767.7|1769.3|1767.3|1769.8|1767.8|1768.6|1766.6|149
1581095100000|2020-02-07 17:05:00|1769.2|1767.2|1768.8|1766.8|1769.3|1767.3|1768.3|1766.3|128
1581095400000|2020-02-07 17:10:00|1768.9|1766.9|1768.2|1766.2|1769.1|1767.1|1768|1766|143
1581095700000|2020-02-07 17:15:00|1768.3|1766.3|1769.3|1767.3|1769.5|1767.5|1768.1|1766.1|113
1581096000000|2020-02-07 17:20:00|1769.4|1767.4|1768.7|1766.7|1769.5|1767.5|1768.1|1766.1|164
1581096300000|2020-02-07 17:25:00|1768.8|1766.8|1769.6|1767.6|1769.7|1767.7|1768.7|1766.7|127
1581096600000|2020-02-07 17:30:00|1769.7|1767.7|1771.3|1769.3|1771.5|1769.5|1769.5|1767.5|110
1581096900000|2020-02-07 17:35:00|1771.4|1769.4|1770.3|1768.3|1771.4|1769.4|1770.1|1768.1|90
1581097200000|2020-02-07 17:40:00|1770.4|1768.4|1771.5|1769.5|1771.6|1769.6|1770.4|1768.4|161
1581097500000|2020-02-07 17:45:00|1771.6|1769.6|1771.4|1769.4|1771.7|1769.7|1771.1|1769.1|119
1581097800000|2020-02-07 17:50:00|1771.5|1769.5|1772.2|1770.2|1772.6|1770.6|1771.5|1769.5|120
1581098100000|2020-02-07 17:55:00|1772.1|1770.1|1771.7|1769.7|1772.7|1770.7|1771.5|1769.5|134
1581098400000|2020-02-07 18:00:00|1771.6|1769.6|1772.5|1770.5|1773|1771|1771.6|1769.3|172
1581098700000|2020-02-07 18:05:00|1772.1|1770.1|1771.5|1769.5|1772.1|1770.1|1771|1769|115
1581099000000|2020-02-07 18:10:00|1771.6|1769.6|1770.7|1768.7|1773.2|1771.2|1770.6|1768.6|182
1581099300000|2020-02-07 18:15:00|1771.5|1769.5|1772.1|1770.1|1772.1|1770.1|1770.5|1768.5|142
1581099600000|2020-02-07 18:20:00|1772.2|1770.2|1772.7|1770.7|1772.8|1770.8|1771.1|1769.1|160
1581099900000|2020-02-07 18:25:00|1772.8|1770.8|1773.5|1771.5|1773.6|1771.6|1772.1|1770.1|129
1581100200000|2020-02-07 18:30:00|1773.6|1771.6|1773.1|1771.1|1774.3|1772.3|1772.7|1770.7|180
1581100500000|2020-02-07 18:35:00|1772.9|1770.9|1774.1|1772.1|1774.1|1772.1|1771.5|1769.5|300
1581100800000|2020-02-07 18:40:00|1774|1772|1773|1771|1774.1|1772.1|1772.9|1770.6|188
1581101100000|2020-02-07 18:45:00|1773.1|1771.1|1774.1|1772.1|1774.9|1772.4|1773|1770.8|186
1581101400000|2020-02-07 18:50:00|1774.3|1772.3|1774.5|1772.5|1775.1|1772.8|1773.7|1771.2|198
1581101700000|2020-02-07 18:55:00|1774.4|1772.4|1775.2|1773.2|1776.1|1773.6|1774.3|1771.9|204
1581102000000|2020-02-07 19:00:00|1775.3|1773.3|1776.6|1774.6|1777|1774.7|1774.9|1772.6|262
1581102300000|2020-02-07 19:05:00|1776.5|1774.5|1775.7|1772.7|1776.8|1774.7|1774.9|1772.5|256
1581102600000|2020-02-07 19:10:00|1775.8|1772.8|1775|1773|1775.8|1773.3|1774.5|1772|171
1581102900000|2020-02-07 19:15:00|1775.1|1773.1|1775.3|1772.3|1775.6|1773.2|1774|1771.5|210
1581103200000|2020-02-07 19:20:00|1775.2|1772.2|1774.6|1772.6|1775.4|1773.2|1774.1|1771.6|161
1581103500000|2020-02-07 19:25:00|1774.7|1772.7|1774.9|1771.9|1775.1|1772.8|1773.9|1771.5|200
1581103800000|2020-02-07 19:30:00|1774.8|1771.8|1773.6|1771.6|1774.9|1772.3|1773.1|1770.6|171
1581104100000|2020-02-07 19:35:00|1773.5|1771.5|1773.6|1771.6|1774.1|1771.7|1773.2|1770.8|111
1581104400000|2020-02-07 19:40:00|1773.7|1771.7|1773|1771|1774.3|1772.3|1772.8|1770.8|134
1581104700000|2020-02-07 19:45:00|1772.9|1770.9|1774.6|1772.6|1774.7|1772.6|1772.9|1770.6|139
1581105000000|2020-02-07 19:50:00|1774.7|1772.7|1774|1772|1775|1772.8|1774|1771.5|149
1581105300000|2020-02-07 19:55:00|1774.1|1772.1|1774.5|1772.5|1775|1772.7|1773|1770.6|199
1581105600000|2020-02-07 20:00:00|1774.9|1771.9|1773.5|1771.5|1775|1772.4|1773.2|1770.7|159
1581105900000|2020-02-07 20:05:00|1773.3|1771.3|1772.5|1770.5|1774|1771.5|1772.3|1769.9|155
1581106200000|2020-02-07 20:10:00|1772.6|1770.6|1773|1771|1774|1771.5|1772.5|1770.3|107
1581106500000|2020-02-07 20:15:00|1773.2|1771.2|1772.5|1770.5|1773.2|1771.2|1772.3|1769.6|91
1581106800000|2020-02-07 20:20:00|1772.6|1770.6|1772.6|1769.6|1772.9|1770.7|1771.8|1769.3|142
1581107100000|2020-02-07 20:25:00|1772.4|1769.4|1772.5|1770.5|1773|1770.6|1771.8|1769.2|129
1581107400000|2020-02-07 20:30:00|1772.6|1770.6|1772.6|1770.6|1773.6|1771|1772.2|1769.8|142
1581107700000|2020-02-07 20:35:00|1772.5|1770.5|1772.6|1770.6|1772.8|1770.8|1772.3|1770.3|94
1581108000000|2020-02-07 20:40:00|1772.5|1770.5|1773.2|1771.2|1773.6|1771.2|1772.4|1770.4|102
1581108300000|2020-02-07 20:45:00|1773.1|1771.1|1772.7|1770.7|1773.9|1771.2|1772.4|1770.1|124
1581108600000|2020-02-07 20:50:00|1772.6|1770.6|1772.8|1770.8|1773.5|1771.1|1772.5|1770|154
1581108900000|2020-02-07 20:55:00|1773.2|1770.2|1772.4|1769.4|1773.2|1770.8|1771.8|1769.1|151
1581109200000|2020-02-07 21:00:00|1772.5|1769.5|1771.7|1769.7|1773|1770.4|1771.4|1769|126
1581109500000|2020-02-07 21:05:00|1771.4|1769.4|1772.1|1769.1|1772.4|1769.9|1771.3|1768.8|72
1581109800000|2020-02-07 21:10:00|1772.2|1769.2|1772|1770|1772.6|1770.2|1771.4|1768.8|95
1581110100000|2020-02-07 21:15:00|1771.9|1769.9|1772.1|1769.1|1772.6|1770.1|1771.4|1768.8|44
1581110400000|2020-02-07 21:20:00|1771.5|1769.5|1772.1|1770.1|1772.5|1770.2|1771.4|1769|54
1581110700000|2020-02-07 21:25:00|1771.9|1769.9|1772.2|1769.2|1772.7|1770.2|1771.5|1769|59
1581111000000|2020-02-07 21:30:00|1772.3|1769.3|1771.5|1769.5|1772.3|1769.7|1771.2|1768.5|73
1581111300000|2020-02-07 21:35:00|1771.7|1768.7|1771.5|1769.5|1772.1|1769.5|1771.2|1768.3|57
1581111600000|2020-02-07 21:40:00|1771.4|1769.4|1771.9|1768.9|1772.2|1769.7|1771.3|1768.7|79
1581111900000|2020-02-07 21:45:00|1771.8|1768.8|1771.3|1768.3|1772|1769.3|1770.9|1768.2|71
1581112200000|2020-02-07 21:50:00|1771.6|1768.6|1771.6|1768.6|1772.2|1769.4|1771|1768.1|101
1581112500000|2020-02-07 21:55:00|1771.7|1768.7|1773.4|1766.9|1774|1769.2|1770.4|1766.2|119
1581289200000|2020-02-09 23:00:00|1771.3|1768.3|1770.7|1767.7|1771.6|1768.6|1770.7|1767.7|24
1581289500000|2020-02-09 23:05:00|1770.6|1767.6|1771.6|1768.6|1771.7|1769.2|1770.2|1767.4|86
1581289800000|2020-02-09 23:10:00|1771.5|1768.5|1773.1|1770.1|1773.2|1770.7|1770.5|1768.1|185
1581290100000|2020-02-09 23:15:00|1772.8|1769.8|1772|1770|1773.2|1770.7|1771.2|1768.8|166
1581290400000|2020-02-09 23:20:00|1772.1|1770.1|1772.8|1770.8|1773.6|1771.1|1771.4|1769.2|139
1581290700000|2020-02-09 23:25:00|1772.7|1770.7|1774.4|1771.4|1774.6|1772.2|1772.7|1770.2|204
1581291000000|2020-02-09 23:30:00|1773.9|1771.9|1777.3|1775.3|1778.3|1775.9|1773.7|1771.6|341
1581291300000|2020-02-09 23:35:00|1777.2|1775.2|1775.3|1773.3|1779.6|1777.1|1775.2|1772.8|558
1581291600000|2020-02-09 23:40:00|1775.4|1773.4|1776.1|1773.1|1777.1|1774.6|1775.1|1772.7|413
1581291900000|2020-02-09 23:45:00|1775.6|1773.6|1774.7|1772.7|1776.2|1773.7|1774.6|1772.1|338
1581292200000|2020-02-09 23:50:00|1774.8|1772.8|1775.4|1773.4|1776.1|1773.7|1774.7|1772.2|228
1581292500000|2020-02-09 23:55:00|1775.3|1773.3|1775.7|1773.7|1776.7|1774.4|1775.1|1772.9|237
1581292800000|2020-02-10 00:00:00|1776.2|1773.2|1774.8|1772.8|1776.3|1773.9|1774.6|1772.4|216
1581293100000|2020-02-10 00:05:00|1774.7|1772.7|1774.2|1772.2|1775.7|1773.3|1774|1772|215
1581293400000|2020-02-10 00:10:00|1774.3|1772.3|1775.3|1773.3|1775.9|1773.4|1774.2|1771.8|212
1581293700000|2020-02-10 00:15:00|1775.2|1773.2|1775.4|1773.4|1775.6|1773.6|1774.7|1772.5|209
1581294000000|2020-02-10 00:20:00|1775.3|1773.3|1775.1|1773.1|1776.1|1773.7|1774.9|1772.6|172
1581294300000|2020-02-10 00:25:00|1775|1773|1774.8|1772.8|1775.5|1773.2|1774.6|1772.2|154
1581294600000|2020-02-10 00:30:00|1774.7|1772.7|1774.3|1772.3|1775|1773|1774.1|1772.1|138
1581294900000|2020-02-10 00:35:00|1774.2|1772.2|1774.2|1772.2|1774.8|1772.6|1774.1|1771.8|178
1581295200000|2020-02-10 00:40:00|1774.3|1772.3|1774.3|1772.3|1775.1|1772.7|1774|1771.6|142
1581295500000|2020-02-10 00:45:00|1774.2|1772.2|1775|1773|1775.1|1773.1|1774.2|1772.2|207
1581295800000|2020-02-10 00:50:00|1775.1|1773.1|1773.2|1771.2|1775.7|1773.2|1773.1|1771.1|157
1581296100000|2020-02-10 00:55:00|1773.1|1771.1|1773.2|1771.2|1774.7|1772.4|1772.7|1770.6|151
1581296400000|2020-02-10 01:00:00|1772.9|1770.9|1774.5|1772.5|1776.1|1773.2|1772.3|1769.5|596
1581296700000|2020-02-10 01:05:00|1774.6|1772.6|1775.2|1773.2|1776.2|1774|1774.4|1772|354
1581297000000|2020-02-10 01:10:00|1775.3|1773.3|1775.2|1773.2|1776.2|1773.9|1774.9|1772.9|205
1581297300000|2020-02-10 01:15:00|1775.4|1773.4|1774.9|1772.9|1775.7|1773.7|1774.5|1772.1|414
1581297600000|2020-02-10 01:20:00|1775|1773|1774.7|1772.7|1775.4|1773.4|1774.5|1772.5|279
1581297900000|2020-02-10 01:25:00|1774.8|1772.8|1775.2|1773.2|1775.7|1773.4|1774.5|1772|168
1581298200000|2020-02-10 01:30:00|1775.1|1773.1|1774.2|1772.2|1775.8|1773.4|1774.1|1772|308
1581298500000|2020-02-10 01:35:00|1774.1|1772.1|1774.2|1771.2|1774.5|1772.3|1772.7|1770.3|366
1581298800000|2020-02-10 01:40:00|1774.1|1771.1|1772.6|1770.6|1774.3|1772|1772.2|1770.2|266
1581299100000|2020-02-10 01:45:00|1772.7|1770.7|1772.6|1770.6|1774.2|1771.8|1772.5|1770.1|348
1581299400000|2020-02-10 01:50:00|1772.7|1770.7|1773.1|1771.1|1774|1771.9|1772.2|1770.2|276
1581299700000|2020-02-10 01:55:00|1773.2|1771.2|1773.7|1771.7|1774.2|1771.8|1772.6|1770.1|189
1581300000000|2020-02-10 02:00:00|1773.6|1771.6|1773.7|1771.7|1773.8|1771.7|1773|1770.6|250
1581300300000|2020-02-10 02:05:00|1773.6|1771.6|1772.8|1770.8|1773.8|1771.8|1772.6|1770.6|234
1581300600000|2020-02-10 02:10:00|1772.9|1770.9|1772.1|1770.1|1773.6|1771.3|1772|1770|160
1581300900000|2020-02-10 02:15:00|1772|1770|1771.5|1769.5|1772.2|1770.1|1771.2|1769.2|211
1581301200000|2020-02-10 02:20:00|1771.6|1769.6|1771.1|1769.1|1771.6|1769.6|1770.8|1768.8|125
1581301500000|2020-02-10 02:25:00|1771|1769|1772.1|1770.1|1772.1|1770.1|1770.7|1768.7|126
1581301800000|2020-02-10 02:30:00|1772|1770|1770.8|1768.8|1772.4|1770.4|1770.6|1768.6|203
1581302100000|2020-02-10 02:35:00|1770.9|1768.9|1769.6|1767.6|1771.5|1769.5|1769.5|1767.4|365
1581302400000|2020-02-10 02:40:00|1769.7|1767.7|1770.7|1768.7|1771|1769|1769.6|1767.6|176
1581302700000|2020-02-10 02:45:00|1770.6|1768.6|1770.1|1768.1|1771.2|1769.2|1770.1|1768.1|164
1581303000000|2020-02-10 02:50:00|1770.2|1768.2|1771.2|1769.2|1771.4|1769.2|1770.1|1768.1|160
1581303300000|2020-02-10 02:55:00|1771.1|1769.1|1771.7|1769.7|1772.1|1770.1|1771|1769|191
1581303600000|2020-02-10 03:00:00|1771.5|1769.5|1771.8|1769.8|1772.1|1770.1|1771.1|1769.1|202
1581303900000|2020-02-10 03:05:00|1771.7|1769.7|1771.7|1769.7|1772.4|1770.4|1771.7|1769.7|99
1581304200000|2020-02-10 03:10:00|1771.8|1769.8|1771.7|1769.7|1772.7|1770.3|1771.6|1769.5|153
1581304500000|2020-02-10 03:15:00|1771.8|1769.8|1772.1|1770.1|1772.8|1770.7|1771.7|1769.4|137
1581304800000|2020-02-10 03:20:00|1772|1770|1772.8|1770.8|1773.3|1770.8|1771.6|1769.6|183
1581305100000|2020-02-10 03:25:00|1772.7|1770.7|1773.3|1771.3|1774|1771.5|1772.5|1770.4|123
1581305400000|2020-02-10 03:30:00|1773.2|1771.2|1773.3|1771.3|1773.9|1771.8|1773.1|1770.8|139
1581305700000|2020-02-10 03:35:00|1773.2|1771.2|1773.7|1771.7|1774.3|1771.8|1773|1770.6|150
1581306000000|2020-02-10 03:40:00|1773.6|1771.6|1773.3|1771.3|1774.1|1771.7|1773.1|1770.8|133
1581306300000|2020-02-10 03:45:00|1773.2|1771.2|1773.5|1771.5|1774.1|1771.6|1773.1|1771|82
1581306600000|2020-02-10 03:50:00|1773.4|1771.4|1773.3|1771.3|1773.7|1771.7|1773.1|1771.1|132
1581306900000|2020-02-10 03:55:00|1773.2|1771.2|1773.3|1771.3|1773.6|1771.6|1773.1|1771.1|124
1581307200000|2020-02-10 04:00:00|1773.2|1771.2|1773.2|1771.2|1773.4|1771.4|1773.1|1771.1|73
1581307500000|2020-02-10 04:05:00|1773.3|1771.3|1773.1|1771.1|1773.3|1771.3|1772.7|1770.7|76
1581307800000|2020-02-10 04:10:00|1773|1771|1773|1771|1773.3|1771.3|1773|1771|62
1581308100000|2020-02-10 04:15:00|1773.1|1771.1|1773.6|1771.6|1773.6|1771.6|1773|1771|58
1581308400000|2020-02-10 04:20:00|1773.5|1771.5|1773.3|1771.3|1773.6|1771.6|1773.1|1771.1|89
1581308700000|2020-02-10 04:25:00|1773.4|1771.4|1773.5|1771.5|1773.6|1771.6|1773|1771|116
1581309000000|2020-02-10 04:30:00|1773.8|1771.8|1773.6|1771.6|1774|1771.8|1773|1770.7|84
1581309300000|2020-02-10 04:35:00|1773.7|1771.7|1773.6|1771.6|1773.8|1771.8|1773.4|1771.4|68
1581309600000|2020-02-10 04:40:00|1773.7|1771.7|1773.7|1771.7|1773.8|1771.8|1773.5|1771.5|31
1581309900000|2020-02-10 04:45:00|1773.6|1771.6|1773.7|1771.7|1773.8|1771.8|1773.6|1771.6|22
1581310200000|2020-02-10 04:50:00|1773.6|1771.6|1774.2|1772.2|1774.3|1772.3|1773.6|1771.6|62
1581310500000|2020-02-10 04:55:00|1774.3|1772.3|1774.4|1772.4|1774.5|1772.5|1773.7|1771.7|112
1581310800000|2020-02-10 05:00:00|1774.5|1772.5|1774.4|1772.4|1775|1772.6|1774|1771.6|139
1581311100000|2020-02-10 05:05:00|1774.5|1772.5|1774.4|1772.4|1774.8|1772.5|1774|1771.7|117
1581311400000|2020-02-10 05:10:00|1774.3|1772.3|1774.5|1772.5|1774.6|1772.6|1774.1|1771.6|64
1581311700000|2020-02-10 05:15:00|1774.4|1772.4|1774.1|1772.1|1774.6|1772.6|1774.1|1772.1|51
1581312000000|2020-02-10 05:20:00|1774.2|1772.2|1774.1|1772.1|1774.5|1772.2|1773.5|1771.1|90
1581312300000|2020-02-10 05:25:00|1774|1772|1773.7|1771.7|1774.1|1772.1|1773.6|1771.6|96
1581312600000|2020-02-10 05:30:00|1773.9|1771.9|1773.5|1771.5|1775|1773|1773.5|1771.4|126
1581312900000|2020-02-10 05:35:00|1773.1|1771.1|1772.2|1770.2|1773.6|1771.6|1772.1|1770.1|134
1581313200000|2020-02-10 05:40:00|1772.1|1770.1|1772.7|1770.7|1773.3|1770.9|1771.6|1769.6|159
1581313500000|2020-02-10 05:45:00|1772.9|1770.9|1772.4|1770.4|1773.2|1771.2|1772.1|1770.1|180
1581313800000|2020-02-10 05:50:00|1772.5|1770.5|1772.9|1770.9|1773.9|1771.3|1772.5|1770.5|201
1581314100000|2020-02-10 05:55:00|1772.7|1770.7|1772.7|1770.7|1773.2|1771.2|1772.3|1770.3|142
1581314400000|2020-02-10 06:00:00|1772.8|1770.8|1773.7|1771.7|1773.9|1771.9|1772.7|1770.7|123
1581314700000|2020-02-10 06:05:00|1773.6|1771.6|1773.1|1771.1|1773.8|1771.8|1772.9|1770.9|122
1581315000000|2020-02-10 06:10:00|1773|1771|1772.1|1770.1|1773|1771|1772|1770|148
1581315300000|2020-02-10 06:15:00|1772.2|1770.2|1772.5|1770.5|1772.7|1770.7|1771.7|1769.7|103
1581315600000|2020-02-10 06:20:00|1772.6|1770.6|1772.4|1770.4|1772.6|1770.6|1771.9|1769.9|112
1581315900000|2020-02-10 06:25:00|1772.3|1770.3|1773.2|1771.2|1773.5|1771.5|1771.9|1769.9|116
1581316200000|2020-02-10 06:30:00|1773.1|1771.1|1773.1|1771.1|1774|1771.5|1773|1770.7|107
1581316500000|2020-02-10 06:35:00|1773.2|1771.2|1773.3|1771.3|1773.6|1771.6|1773|1771|89
1581316800000|2020-02-10 06:40:00|1773.2|1771.2|1773.8|1771.8|1773.9|1771.9|1772.9|1770.9|101
1581317100000|2020-02-10 06:45:00|1774.2|1772.2|1773.6|1771.6|1774.3|1772.3|1772.9|1770.9|118
1581317400000|2020-02-10 06:50:00|1773.5|1771.5|1773.9|1771.9|1774|1772|1773.2|1770.9|148
1581317700000|2020-02-10 06:55:00|1773.8|1771.8|1773.4|1771.4|1774|1772|1773.1|1771.1|153
1581318000000|2020-02-10 07:00:00|1773.2|1771.2|1773.5|1771.5|1774|1772|1772.5|1770.2|198
1581318300000|2020-02-10 07:05:00|1773.4|1771.4|1774.6|1772.6|1775.3|1773|1773.4|1771.4|235
1581318600000|2020-02-10 07:10:00|1774.8|1772.8|1775.6|1773.6|1776.1|1774.1|1774.8|1772.8|210
1581318900000|2020-02-10 07:15:00|1775.7|1773.7|1777.1|1775.1|1777.3|1775.3|1775.6|1773.6|133
1581319200000|2020-02-10 07:20:00|1777|1775|1776.6|1774.6|1777.6|1775.6|1776.4|1774.4|144
1581319500000|2020-02-10 07:25:00|1776.5|1774.5|1776.6|1774.6|1777.2|1775.2|1776.4|1774.4|128
1581319800000|2020-02-10 07:30:00|1776.5|1774.5|1776.4|1774.4|1777|1774.6|1775.4|1773.4|151
1581320100000|2020-02-10 07:35:00|1776.5|1774.5|1775.1|1773.1|1776.8|1774.8|1775.1|1773.1|140
1581320400000|2020-02-10 07:40:00|1775|1773|1773.7|1771.7|1775.6|1773.6|1772.9|1770.5|194
1581320700000|2020-02-10 07:45:00|1773.6|1771.6|1774.1|1772.1|1774.8|1772.7|1773.5|1771.5|161
1581321000000|2020-02-10 07:50:00|1774.2|1772.2|1775|1773|1775.1|1773.1|1773.6|1771.6|127
1581321300000|2020-02-10 07:55:00|1775.1|1773.1|1775.1|1773.1|1775.5|1773.5|1774.7|1772.7|94
1581321600000|2020-02-10 08:00:00|1775|1773|1775.6|1773.6|1777|1775|1774.4|1772.4|322
1581321900000|2020-02-10 08:05:00|1775.7|1773.7|1775.9|1773.9|1776.1|1774.1|1774.5|1772.5|254
1581322200000|2020-02-10 08:10:00|1776|1774|1774.9|1772.9|1776|1774|1774.5|1772.5|197
1581322500000|2020-02-10 08:15:00|1775|1773|1776.8|1774.8|1776.8|1774.8|1774.9|1772.9|217
1581322800000|2020-02-10 08:20:00|1776.7|1774.7|1776.8|1774.8|1778.4|1776.4|1776.3|1774.3|224
1581323100000|2020-02-10 08:25:00|1776.9|1774.9|1778.5|1776.5|1778.5|1776.5|1776.9|1774.9|263
1581323400000|2020-02-10 08:30:00|1778.6|1776.6|1780.5|1778.5|1780.9|1778.9|1778.6|1776.6|265
1581323700000|2020-02-10 08:35:00|1780.6|1778.6|1781.8|1779.8|1782|1780|1780.4|1778.4|237
1581324000000|2020-02-10 08:40:00|1781.9|1779.9|1781.7|1779.7|1782.4|1780.4|1781.3|1779.3|280
1581324300000|2020-02-10 08:45:00|1781.8|1779.8|1781.2|1779.2|1781.9|1779.9|1780.2|1778.2|204
1581324600000|2020-02-10 08:50:00|1781.3|1779.3|1781.2|1779.2|1782|1779.7|1780.8|1778.5|184
1581324900000|2020-02-10 08:55:00|1781.3|1779.3|1780.4|1778.4|1781.5|1779.5|1780.3|1778.3|112
1581325200000|2020-02-10 09:00:00|1780.3|1778.3|1779.1|1777.1|1780.9|1778.9|1778.9|1776.9|215
1581325500000|2020-02-10 09:05:00|1779.2|1777.2|1778.9|1776.9|1779.6|1777.4|1778.4|1776.2|144
1581325800000|2020-02-10 09:10:00|1778.8|1776.8|1778.9|1776.9|1779.6|1777.6|1778.7|1776.7|134
1581326100000|2020-02-10 09:15:00|1778.8|1776.8|1780.3|1778.3|1780.3|1778.3|1778.8|1776.8|109
1581326400000|2020-02-10 09:20:00|1779.9|1777.9|1779.8|1777.8|1780.4|1778.4|1779.8|1777.8|122
1581326700000|2020-02-10 09:25:00|1779.9|1777.9|1779.8|1777.8|1780.5|1778.4|1779.3|1777.3|128
1581327000000|2020-02-10 09:30:00|1779.9|1777.9|1779.4|1777.4|1780.3|1778.3|1779.3|1777.3|118
1581327300000|2020-02-10 09:35:00|1779.5|1777.5|1781.3|1779.3|1781.8|1779.8|1779.4|1777.4|130
1581327600000|2020-02-10 09:40:00|1781.2|1779.2|1781.4|1779.4|1782.2|1779.8|1781.2|1778.8|92
1581327900000|2020-02-10 09:45:00|1781.5|1779.5|1781.4|1779.4|1782|1780|1781.2|1779.2|107
1581328200000|2020-02-10 09:50:00|1781.3|1779.3|1781.3|1779.3|1781.8|1779.8|1781.2|1779.2|121
1581328500000|2020-02-10 09:55:00|1781.2|1779.2|1781.2|1779.2|1781.6|1779.6|1780.4|1778.4|115
1581328800000|2020-02-10 10:00:00|1781.3|1779.3|1781.3|1779.3|1782.4|1780.4|1781.2|1779.2|128
1581329100000|2020-02-10 10:05:00|1781.2|1779.2|1781.3|1779.3|1781.7|1779.7|1781.2|1779.2|99
1581329400000|2020-02-10 10:10:00|1781.4|1779.4|1780.5|1778.5|1781.5|1779.5|1780.2|1777.8|100
1581329700000|2020-02-10 10:15:00|1780.6|1778.6|1780.5|1778.5|1781|1779|1780.2|1778.2|127
1581330000000|2020-02-10 10:20:00|1780.4|1778.4|1780.7|1778.7|1781.5|1779.2|1780.4|1778.4|149
1581330300000|2020-02-10 10:25:00|1780.6|1778.6|1781.2|1779.2|1781.4|1779.4|1780.6|1778.6|104
1581330600000|2020-02-10 10:30:00|1781.3|1779.3|1781.8|1779.8|1781.9|1779.9|1781.1|1779.1|135
1581330900000|2020-02-10 10:35:00|1781.7|1779.7|1782.2|1780.2|1782.3|1780.3|1781.3|1779.3|86
1581331200000|2020-02-10 10:40:00|1782.3|1780.3|1781.8|1779.8|1782.5|1780.5|1779.8|1777.8|267
1581331500000|2020-02-10 10:45:00|1782.4|1779.4|1781.2|1779.2|1783.3|1780.7|1781|1778.8|348
1581331800000|2020-02-10 10:50:00|1781.1|1779.1|1781.6|1779.6|1781.8|1779.8|1781.1|1779.1|134
1581332100000|2020-02-10 10:55:00|1781.4|1779.4|1781.3|1779.3|1782|1780|1781.1|1779.1|184
1581332400000|2020-02-10 11:00:00|1781.2|1779.2|1782.6|1780.6|1782.8|1780.8|1781.1|1779.1|161
1581332700000|2020-02-10 11:05:00|1782.7|1780.7|1782.3|1780.3|1783|1781|1782.2|1780.2|128
1581333000000|2020-02-10 11:10:00|1782.1|1780.1|1782.2|1780.2|1782.8|1780.8|1781.8|1779.8|99
1581333300000|2020-02-10 11:15:00|1782.3|1780.3|1782.2|1780.2|1782.8|1780.8|1781.7|1779.4|129
1581333600000|2020-02-10 11:20:00|1782.1|1780.1|1783|1781|1783|1781|1781.8|1779.8|97
1581333900000|2020-02-10 11:25:00|1782.9|1780.9|1781.8|1779.8|1783|1781|1781.7|1779.7|106
1581334200000|2020-02-10 11:30:00|1781.9|1779.9|1781.5|1779.5|1782|1780|1781.3|1779.3|150
1581334500000|2020-02-10 11:35:00|1781.4|1779.4|1780.9|1778.9|1781.7|1779.7|1780.6|1778.6|117
1581334800000|2020-02-10 11:40:00|1780.8|1778.8|1780.8|1778.8|1781.5|1779.2|1780.7|1778.5|82
1581335100000|2020-02-10 11:45:00|1780.9|1778.9|1781.9|1779.9|1782|1780|1780.8|1778.8|93
1581335400000|2020-02-10 11:50:00|1781.8|1779.8|1780.8|1778.8|1781.9|1779.9|1780.7|1778.7|110
1581335700000|2020-02-10 11:55:00|1780.9|1778.9|1780.4|1778.4|1781|1779|1779.9|1777.9|117
1581336000000|2020-02-10 12:00:00|1780.7|1777.7|1780.2|1778.2|1780.8|1778.4|1779.1|1777.1|148
1581336300000|2020-02-10 12:05:00|1780.3|1778.3|1779.2|1777.2|1780.8|1778.8|1779.2|1777.2|130
1581336600000|2020-02-10 12:10:00|1779.3|1777.3|1779.8|1777.8|1779.9|1777.9|1779|1776.7|139
1581336900000|2020-02-10 12:15:00|1779.9|1777.9|1779.9|1777.9|1779.9|1777.9|1779.3|1777.3|117
1581337200000|2020-02-10 12:20:00|1779.8|1777.8|1778.8|1776.8|1779.9|1777.9|1778.4|1776.4|123
1581337500000|2020-02-10 12:25:00|1778.9|1776.9|1778.9|1776.9|1778.9|1776.9|1778.4|1776.4|145
1581337800000|2020-02-10 12:30:00|1778.8|1776.8|1778.6|1776.6|1779.5|1777.5|1778.5|1776.5|156
1581338100000|2020-02-10 12:35:00|1778.5|1776.5|1778.5|1776.5|1779|1777|1778.2|1775.8|164
1581338400000|2020-02-10 12:40:00|1778.6|1776.6|1778.9|1776.9|1779|1777|1778.3|1776.3|104
1581338700000|2020-02-10 12:45:00|1779|1777|1779.4|1777.4|1780.5|1778.3|1778.7|1776.7|146
1581339000000|2020-02-10 12:50:00|1779.5|1777.5|1778.9|1776.9|1779.5|1777.5|1778.4|1775.6|182
1581339300000|2020-02-10 12:55:00|1779|1777|1779.3|1777.3|1779.5|1777.5|1778.7|1776.2|197
1581339600000|2020-02-10 13:00:00|1779|1777|1780.9|1778.9|1781|1779|1778.9|1776.9|202
1581339900000|2020-02-10 13:05:00|1781.1|1779.1|1781.3|1779.3|1781.7|1779.7|1780.4|1778.4|217
1581340200000|2020-02-10 13:10:00|1781.4|1779.4|1781.3|1779.3|1781.5|1779.5|1780.6|1778.6|177
1581340500000|2020-02-10 13:15:00|1780.9|1778.9|1780.6|1778.6|1781.5|1779.5|1780.2|1778.2|175
1581340800000|2020-02-10 13:20:00|1780.5|1778.5|1779.9|1777.9|1780.9|1778.9|1779.5|1777.5|199
1581341100000|2020-02-10 13:25:00|1779.8|1777.8|1780.9|1778.9|1781|1779|1778.8|1776.8|182
1581341400000|2020-02-10 13:30:00|1780.8|1778.8|1783.3|1781.3|1783.3|1781.3|1780.3|1778.3|196
1581341700000|2020-02-10 13:35:00|1783.2|1781.2|1782.5|1780.5|1783.3|1781.3|1781.3|1779.3|216
1581342000000|2020-02-10 13:40:00|1782.6|1780.6|1780.5|1778.5|1783|1781|1780.5|1778.5|186
1581342300000|2020-02-10 13:45:00|1780.4|1778.4|1779.4|1777.4|1781.1|1779.1|1779.2|1777.2|181
1581342600000|2020-02-10 13:50:00|1779.5|1777.5|1777.4|1775.4|1779.9|1777.9|1777.2|1775.2|222
1581342900000|2020-02-10 13:55:00|1777.1|1775.1|1778|1776|1778.5|1776.5|1776.8|1774.8|216
1581343200000|2020-02-10 14:00:00|1777.6|1775.6|1778.6|1776.6|1779|1777|1777.5|1775.5|238
1581343500000|2020-02-10 14:05:00|1778.7|1776.7|1779.5|1777.5|1779.7|1777.7|1777.9|1775.9|184
1581343800000|2020-02-10 14:10:00|1779.7|1777.7|1781.5|1779.5|1782.4|1780|1779.7|1777.7|219
1581344100000|2020-02-10 14:15:00|1781.6|1779.6|1781.3|1779.3|1781.9|1779.9|1780.1|1778.1|149
1581344400000|2020-02-10 14:20:00|1781.4|1779.4|1779.5|1776.5|1782|1779.9|1778.9|1776.2|187
1581344700000|2020-02-10 14:25:00|1779.6|1776.6|1778.1|1776.1|1779.7|1777.3|1778|1775.6|212
1581345000000|2020-02-10 14:30:00|1778|1776|1776.3|1774.3|1779.3|1777.3|1775.1|1772.9|420
1581345300000|2020-02-10 14:35:00|1776.1|1774.1|1775.6|1773.6|1776.9|1774.9|1775.5|1773.5|266
1581345600000|2020-02-10 14:40:00|1775.7|1773.7|1775.3|1773.3|1776.3|1773.9|1774.8|1772.5|295
1581345900000|2020-02-10 14:45:00|1775.2|1773.2|1775.1|1773.1|1776|1773.5|1774.6|1772.4|212
1581346200000|2020-02-10 14:50:00|1775|1773|1775.1|1773.1|1775.9|1773.9|1773.4|1771.4|256
1581346500000|2020-02-10 14:55:00|1775.2|1773.2|1773.3|1771.3|1775.5|1773.4|1773.1|1770.8|302
1581346800000|2020-02-10 15:00:00|1773.2|1771.2|1774|1772|1774.5|1772.4|1773.2|1771|213
1581347100000|2020-02-10 15:05:00|1774.1|1772.1|1774.4|1772.4|1775|1772.9|1773.9|1771.9|161
1581347400000|2020-02-10 15:10:00|1774.3|1772.3|1777.1|1774.1|1777.1|1774.8|1774.3|1772.3|183
1581347700000|2020-02-10 15:15:00|1776.6|1774.6|1776.8|1774.8|1777.5|1775.3|1775.6|1773.4|214
1581348000000|2020-02-10 15:20:00|1776.9|1774.9|1777.8|1775.8|1778|1776|1776.5|1774.5|211
1581348300000|2020-02-10 15:25:00|1777.9|1775.9|1779.5|1777.5|1780.4|1778.4|1777.8|1775.8|255
1581348600000|2020-02-10 15:30:00|1779.7|1777.7|1779.4|1777.4|1780.1|1778.1|1778.7|1776.7|187
1581348900000|2020-02-10 15:35:00|1779.3|1777.3|1778.5|1776.5|1779.5|1777.5|1778.5|1776.5|165
1581349200000|2020-02-10 15:40:00|1778.6|1776.6|1779.8|1777.8|1780.2|1778.2|1778.5|1776.5|163
1581349500000|2020-02-10 15:45:00|1779.9|1777.9|1779.6|1777.6|1780|1778|1779.3|1777.3|161
1581349800000|2020-02-10 15:50:00|1779.7|1777.7|1780.4|1778.4|1781.1|1779.1|1779.4|1777.4|139
1581350100000|2020-02-10 15:55:00|1780.5|1778.5|1780.3|1778.3|1781.1|1779.1|1780|1778|159
1581350400000|2020-02-10 16:00:00|1780.4|1778.4|1781.3|1779.3|1781.7|1779.7|1780.1|1778.1|139
1581350700000|2020-02-10 16:05:00|1781.2|1779.2|1781.4|1779.4|1781.9|1779.9|1781|1779|108
1581351000000|2020-02-10 16:10:00|1781.5|1779.5|1782.4|1780.4|1783.5|1781.5|1781.3|1779.3|143
1581351300000|2020-02-10 16:15:00|1782.5|1780.5|1781.3|1779.3|1783|1781|1781|1779|171
1581351600000|2020-02-10 16:20:00|1781.2|1779.2|1781.4|1779.4|1781.9|1779.9|1781|1779|146
1581351900000|2020-02-10 16:25:00|1781.2|1779.2|1781|1779|1781.6|1779.6|1780.8|1778.8|94
1581352200000|2020-02-10 16:30:00|1780.9|1778.9|1781.6|1779.6|1782.2|1780.2|1780.9|1778.9|139
1581352500000|2020-02-10 16:35:00|1781.5|1779.5|1781.2|1779.2|1782|1780|1781|1779|127
1581352800000|2020-02-10 16:40:00|1781.1|1779.1|1782.6|1780.6|1782.8|1780.8|1781|1779|162
1581353100000|2020-02-10 16:45:00|1782.5|1780.5|1782.3|1780.3|1782.6|1780.6|1781.8|1779.8|105
1581353400000|2020-02-10 16:50:00|1782.4|1780.4|1783.6|1781.6|1783.6|1781.6|1782.3|1780.3|90
1581353700000|2020-02-10 16:55:00|1783.5|1781.5|1781|1779|1783.6|1781.6|1780.8|1778.8|133
1581354000000|2020-02-10 17:00:00|1781.4|1779.4|1781.5|1779.5|1782.4|1780|1780.9|1778.5|157
1581354300000|2020-02-10 17:05:00|1781.6|1779.6|1780.5|1778.5|1782.4|1780.1|1780.4|1778.4|114
1581354600000|2020-02-10 17:10:00|1780.6|1778.6|1780.6|1778.6|1781|1779|1780.1|1777.5|124
1581354900000|2020-02-10 17:15:00|1780.7|1778.7|1781.4|1779.4|1781.5|1779.5|1780.6|1778.2|115
1581355200000|2020-02-10 17:20:00|1781.5|1779.5|1782.1|1780.1|1782.9|1780.5|1781.1|1779.1|98
1581355500000|2020-02-10 17:25:00|1782.2|1780.2|1781|1779|1783|1781|1781|1779|119
1581355800000|2020-02-10 17:30:00|1781.1|1779.1|1783|1781|1783|1781|1780.6|1777.9|145
1581356100000|2020-02-10 17:35:00|1782.9|1780.9|1784.5|1782.5|1785.1|1783.1|1782.9|1780.9|239
1581356400000|2020-02-10 17:40:00|1784.9|1782.9|1783.6|1781.6|1785|1783|1783.4|1781.4|170
1581356700000|2020-02-10 17:45:00|1783.7|1781.7|1783.5|1781.5|1783.9|1781.9|1783.3|1781.3|159
1581357000000|2020-02-10 17:50:00|1783.4|1781.4|1782.9|1780.9|1783.7|1781.7|1782.7|1780.7|148
1581357300000|2020-02-10 17:55:00|1783|1781|1783|1781|1784.1|1782.1|1782.5|1780.5|140
1581357600000|2020-02-10 18:00:00|1783.1|1781.1|1783|1781|1783.9|1781.5|1782.4|1780.4|147
1581357900000|2020-02-10 18:05:00|1782.9|1780.9|1781.5|1779.5|1783.3|1781|1781.5|1779.5|171
1581358200000|2020-02-10 18:10:00|1781.4|1779.4|1780|1778|1782|1779.6|1779.9|1777.9|186
1581358500000|2020-02-10 18:15:00|1780.1|1778.1|1780.6|1778.6|1780.9|1778.9|1779.6|1777.2|166
1581358800000|2020-02-10 18:20:00|1780.7|1778.7|1781.4|1779.4|1782|1779.8|1780.4|1778.4|204
1581359100000|2020-02-10 18:25:00|1781.5|1779.5|1781.9|1779.9|1782.3|1780.3|1781.4|1779.4|185
1581359400000|2020-02-10 18:30:00|1782|1780|1782.5|1780.5|1782.8|1780.6|1781.9|1779.8|125
1581359700000|2020-02-10 18:35:00|1782.4|1780.4|1783.4|1781.4|1783.5|1781.5|1781.9|1779.9|154
1581360000000|2020-02-10 18:40:00|1783.5|1781.5|1783.1|1781.1|1783.9|1781.8|1782.8|1780.8|149
1581360300000|2020-02-10 18:45:00|1783.2|1781.2|1783|1781|1783.9|1781.5|1782.4|1779.8|107
1581360600000|2020-02-10 18:50:00|1783.2|1781.2|1783.5|1781.5|1784|1781.8|1782.9|1780.4|81
1581360900000|2020-02-10 18:55:00|1784.1|1781.1|1784|1782|1784.5|1782|1783.3|1780.9|133
1581361200000|2020-02-10 19:00:00|1783.9|1781.9|1784|1782|1784.9|1782.6|1783.9|1781.6|155
1581361500000|2020-02-10 19:05:00|1783.9|1781.9|1782.4|1780.4|1784.2|1782.1|1782.4|1780.3|141
1581361800000|2020-02-10 19:10:00|1782.5|1780.5|1783.4|1781.4|1783.6|1781.6|1782.3|1780.3|111
1581362100000|2020-02-10 19:15:00|1783.5|1781.5|1784|1782|1784.5|1782.1|1783.3|1780.8|107
1581362400000|2020-02-10 19:20:00|1783.9|1781.9|1783.9|1781.9|1784.4|1782.1|1783.4|1781.4|63
1581362700000|2020-02-10 19:25:00|1783.7|1781.7|1783|1781|1784.4|1782.1|1783|1780.9|99
1581363000000|2020-02-10 19:30:00|1783.1|1781.1|1783|1781|1783.7|1781.6|1782.9|1780.7|95
1581363300000|2020-02-10 19:35:00|1782.9|1780.9|1783|1781|1783.1|1781.1|1782.9|1780.9|94
1581363600000|2020-02-10 19:40:00|1782.9|1780.9|1783|1781|1783.2|1781.2|1782.8|1780.8|91
1581363900000|2020-02-10 19:45:00|1782.9|1780.9|1783.4|1781.4|1783.9|1781.5|1782.9|1780.9|93
1581364200000|2020-02-10 19:50:00|1783.5|1781.5|1783|1781|1783.7|1781.5|1782.8|1780.7|87
1581364500000|2020-02-10 19:55:00|1782.9|1780.9|1783|1781|1783.8|1781.6|1782.8|1780.1|172
1581364800000|2020-02-10 20:00:00|1782.9|1780.9|1782.9|1780.9|1784|1781.5|1782.8|1780.8|89
1581365100000|2020-02-10 20:05:00|1783|1781|1782.8|1780.8|1783|1781|1782.6|1780.6|64
1581365400000|2020-02-10 20:10:00|1782.7|1780.7|1782.1|1780.1|1782.8|1780.8|1782.1|1779.7|75
1581365700000|2020-02-10 20:15:00|1782|1780|1781.5|1779.5|1782.1|1780.1|1781.4|1778.9|56
1581366000000|2020-02-10 20:20:00|1781.4|1779.4|1780.1|1778.1|1781.6|1779.6|1780|1778|83
1581366300000|2020-02-10 20:25:00|1780.2|1778.2|1778.2|1776.2|1780.2|1778.2|1778.1|1776|56
1581366600000|2020-02-10 20:30:00|1778.8|1775.8|1779.1|1777.1|1779.3|1777.3|1778.2|1775.7|145
1581366900000|2020-02-10 20:35:00|1779|1777|1778.9|1776.9|1779.3|1777.3|1778.5|1776.5|126
1581367200000|2020-02-10 20:40:00|1778.8|1776.8|1778.4|1776.4|1779.6|1777|1778.1|1776.1|133
1581367500000|2020-02-10 20:45:00|1778.5|1776.5|1778.5|1776.5|1779.7|1777|1778.4|1775.9|135
1581367800000|2020-02-10 20:50:00|1778.4|1776.4|1779|1777|1779.4|1777.2|1778.4|1776.4|124
1581368100000|2020-02-10 20:55:00|1779.1|1777.1|1779.6|1777.6|1779.9|1777.6|1778.9|1776.6|178
1581368400000|2020-02-10 21:00:00|1779.5|1777.5|1779.1|1777.1|1780.2|1777.7|1778.7|1776.4|136
1581368700000|2020-02-10 21:05:00|1779|1777|1779|1777|1779.6|1777.2|1778.8|1776.2|68
1581369000000|2020-02-10 21:10:00|1779.1|1777.1|1778.9|1776.9|1779.4|1777.2|1778.4|1776.2|81
1581369300000|2020-02-10 21:15:00|1779|1777|1779|1777|1779.6|1777.1|1778.6|1776.3|48
1581369600000|2020-02-10 21:20:00|1778.9|1776.9|1778.9|1776.9|1779.5|1777.2|1778.7|1776.2|52
1581369900000|2020-02-10 21:25:00|1778.8|1776.8|1778.9|1776.9|1779.5|1777|1778.4|1776.4|48
1581370200000|2020-02-10 21:30:00|1779|1777|1778.9|1776.9|1779.6|1777.1|1778.4|1776|59
1581370500000|2020-02-10 21:35:00|1779|1777|1779.2|1776.2|1779.4|1777|1778.4|1776|54
1581370800000|2020-02-10 21:40:00|1778.6|1776.6|1778.9|1776.9|1779.5|1777|1778.5|1776.1|44
1581371100000|2020-02-10 21:45:00|1779|1777|1778.6|1776.6|1779.4|1777.1|1778.5|1776.2|73
1581371400000|2020-02-10 21:50:00|1778.5|1776.5|1777.6|1775.6|1778.8|1776.6|1777.4|1775.4|79
1581371700000|2020-02-10 21:55:00|1777.5|1775.5|1778.4|1775.4|1778.6|1775.8|1777.4|1775|69
1581375600000|2020-02-10 23:00:00|1778.7|1775.7|1778.7|1775.7|1778.8|1776.4|1777.8|1775|100
1581375900000|2020-02-10 23:05:00|1778.8|1775.8|1777.8|1775.8|1779.4|1776.8|1777.8|1775.6|81
1581376200000|2020-02-10 23:10:00|1777.9|1775.9|1778.2|1776.2|1778.8|1776.3|1777.8|1775.3|89
1581376500000|2020-02-10 23:15:00|1778.7|1775.7|1778|1776|1778.7|1776.2|1778|1775.5|53
1581376800000|2020-02-10 23:20:00|1778.1|1776.1|1778.6|1776.6|1779.3|1776.8|1777.9|1775.7|64
1581377100000|2020-02-10 23:25:00|1778.5|1776.5|1778|1776|1779.1|1776.7|1777.8|1775.4|68
1581377400000|2020-02-10 23:30:00|1777.9|1775.9|1777.9|1775.9|1778.1|1776.1|1777.7|1775.7|79
1581377700000|2020-02-10 23:35:00|1777.8|1775.8|1778|1776|1778.4|1776.2|1777.6|1775.4|73
1581378000000|2020-02-10 23:40:00|1778.1|1776.1|1778.7|1776.7|1778.8|1776.8|1778.1|1776.1|74
1581378300000|2020-02-10 23:45:00|1778.6|1776.6|1778.6|1776.6|1778.8|1776.8|1778.5|1776.5|46
1581378600000|2020-02-10 23:50:00|1778.7|1776.7|1778.6|1776.6|1778.8|1776.8|1778.5|1776.5|43
1581378900000|2020-02-10 23:55:00|1778.9|1776.9|1777.7|1775.7|1778.9|1776.9|1777.6|1775.6|102
1581379200000|2020-02-11 00:00:00|1777.8|1775.8|1777.5|1775.5|1777.8|1775.8|1777.1|1775.1|71
1581379500000|2020-02-11 00:05:00|1777.4|1775.4|1776.8|1774.8|1777.4|1775.4|1776.7|1774.7|58
1581379800000|2020-02-11 00:10:00|1776.9|1774.9|1777.1|1775.1|1777.3|1775.3|1776.8|1774.8|91
1581380100000|2020-02-11 00:15:00|1777.2|1775.2|1776.9|1774.9|1777.2|1775.2|1776.6|1774.6|93
1581380400000|2020-02-11 00:20:00|1776.8|1774.8|1776.9|1774.9|1777.1|1775.1|1776.7|1774.7|66
1581380700000|2020-02-11 00:25:00|1777|1775|1777.2|1775.2|1777.4|1775.4|1776.4|1774.4|157
1581381000000|2020-02-11 00:30:00|1777.3|1775.3|1777.7|1775.7|1777.8|1775.8|1777.1|1775.1|86
1581381300000|2020-02-11 00:35:00|1777.6|1775.6|1777.8|1775.8|1777.8|1775.8|1777.6|1775.6|80
1581381600000|2020-02-11 00:40:00|1777.7|1775.7|1778.2|1776.2|1778.3|1776.3|1777.6|1775.6|87
1581381900000|2020-02-11 00:45:00|1778.1|1776.1|1777.8|1775.8|1778.5|1776.5|1777.5|1775.5|112
1581382200000|2020-02-11 00:50:00|1777.7|1775.7|1778.1|1776.1|1778.3|1776.3|1777.7|1775.7|70
1581382500000|2020-02-11 00:55:00|1778.2|1776.2|1778.7|1776.7|1778.8|1776.8|1778.2|1776.2|83
1581382800000|2020-02-11 01:00:00|1778.6|1776.6|1777.1|1775.1|1778.7|1776.7|1776.2|1774.2|418
1581383100000|2020-02-11 01:05:00|1777|1775|1779.9|1777.9|1780|1778|1777|1775|202
1581383400000|2020-02-11 01:10:00|1779.8|1777.8|1780.6|1778.6|1780.7|1778.7|1779.5|1777.5|181
1581383700000|2020-02-11 01:15:00|1780.5|1778.5|1779.2|1777.2|1780.6|1778.6|1778.7|1776.7|283
1581384000000|2020-02-11 01:20:00|1779.1|1777.1|1779.1|1777.1|1780.4|1778.4|1778.9|1776.9|186
1581384300000|2020-02-11 01:25:00|1779.2|1777.2|1779|1777|1779.7|1777.7|1778.8|1776.8|154
1581384600000|2020-02-11 01:30:00|1778.9|1776.9|1779.6|1777.6|1779.7|1777.7|1778.5|1776.5|207
1581384900000|2020-02-11 01:35:00|1779.7|1777.7|1779.5|1777.5|1780.5|1778.5|1779|1777|176
1581385200000|2020-02-11 01:40:00|1779.6|1777.6|1778.5|1776.5|1779.7|1777.7|1778.3|1776.3|152
1581385500000|2020-02-11 01:45:00|1778.4|1776.4|1778.1|1776.1|1778.7|1776.7|1777.8|1775.8|167
1581385800000|2020-02-11 01:50:00|1778.2|1776.2|1778.1|1776.1|1778.6|1776.6|1777.1|1775.1|125
1581386100000|2020-02-11 01:55:00|1778|1776|1777.5|1775.5|1778.1|1776.1|1777.1|1775.1|187
1581386400000|2020-02-11 02:00:00|1777.4|1775.4|1777|1775|1777.6|1775.6|1776.9|1774.9|166
1581386700000|2020-02-11 02:05:00|1777.1|1775.1|1776|1774|1777.2|1775.2|1775.4|1773.4|187
1581387000000|2020-02-11 02:10:00|1776.1|1774.1|1775.5|1773.5|1776.1|1774.1|1774.5|1772.5|234
1581387300000|2020-02-11 02:15:00|1775.6|1773.6|1775|1773|1775.6|1773.6|1775|1773|150
1581387600000|2020-02-11 02:20:00|1775.1|1773.1|1775.1|1773.1|1775.5|1773.5|1774.3|1772.3|208
1581387900000|2020-02-11 02:25:00|1775.3|1773.3|1775.6|1773.6|1775.8|1773.8|1775.1|1773.1|87
1581388200000|2020-02-11 02:30:00|1775.5|1773.5|1775.3|1773.3|1776.3|1774.3|1775.1|1773.1|136
1581388500000|2020-02-11 02:35:00|1775.2|1773.2|1775.5|1773.5|1775.8|1773.8|1775|1773|173
1581388800000|2020-02-11 02:40:00|1775.6|1773.6|1775.4|1773.4|1776.1|1774.1|1775.1|1773.1|165
1581389100000|2020-02-11 02:45:00|1775.6|1773.6|1775.6|1773.6|1776.2|1774.2|1775|1773|155
1581389400000|2020-02-11 02:50:00|1775.7|1773.7|1776.1|1774.1|1776.7|1774.7|1775.5|1773.5|144
1581389700000|2020-02-11 02:55:00|1776|1774|1775.4|1773.4|1776.5|1774.5|1775.3|1773.3|125
1581390000000|2020-02-11 03:00:00|1775.5|1773.5|1776.1|1774.1|1776.2|1774.2|1775.3|1773.3|119
1581390300000|2020-02-11 03:05:00|1776.2|1774.2|1776.5|1774.5|1776.6|1774.6|1776|1774|160
1581390600000|2020-02-11 03:10:00|1776.4|1774.4|1776.1|1774.1|1776.6|1774.6|1775.8|1773.8|83
1581390900000|2020-02-11 03:15:00|1776|1774|1776.6|1774.6|1777.1|1775.1|1776|1774|146
1581391200000|2020-02-11 03:20:00|1776.7|1774.7|1776.8|1774.8|1777.2|1775.2|1776.5|1774.5|87
1581391500000|2020-02-11 03:25:00|1776.7|1774.7|1776.2|1774.2|1777.7|1775.7|1776.2|1774.2|133
1581391800000|2020-02-11 03:30:00|1776.3|1774.3|1775.4|1773.4|1776.5|1774.5|1775.3|1773.3|90
1581392100000|2020-02-11 03:35:00|1775.5|1773.5|1775.5|1773.5|1775.6|1773.6|1775.3|1773.3|45
1581392400000|2020-02-11 03:40:00|1775.4|1773.4|1775.8|1773.8|1775.9|1773.9|1775.3|1773.3|58
1581392700000|2020-02-11 03:45:00|1775.6|1773.6|1775.4|1773.4|1775.7|1773.7|1775.2|1773.2|42
1581393000000|2020-02-11 03:50:00|1775.5|1773.5|1775.1|1773.1|1775.5|1773.5|1775|1773|68
1581393300000|2020-02-11 03:55:00|1775|1773|1775.5|1773.5|1775.5|1773.5|1775|1773|44
1581393600000|2020-02-11 04:00:00|1775.4|1773.4|1775.5|1773.5|1775.6|1773.6|1775.4|1773.4|48
1581393900000|2020-02-11 04:05:00|1775.6|1773.6|1775.8|1773.8|1776|1774|1775.5|1773.5|47
1581394200000|2020-02-11 04:10:00|1775.9|1773.9|1775.9|1773.9|1775.9|1773.9|1775.5|1773.5|77
1581394500000|2020-02-11 04:15:00|1776|1774|1776.7|1774.7|1776.7|1774.7|1775.5|1773.5|95
1581394800000|2020-02-11 04:20:00|1776.8|1774.8|1776.5|1774.5|1776.8|1774.8|1776.4|1774.4|22
1581395100000|2020-02-11 04:25:00|1776.6|1774.6|1776.5|1774.5|1776.6|1774.6|1776.4|1774.4|26
1581395400000|2020-02-11 04:30:00|1776.6|1774.6|1776.5|1774.5|1776.7|1774.7|1776.4|1774.4|22
1581395700000|2020-02-11 04:35:00|1776.4|1774.4|1776.6|1774.6|1776.6|1774.6|1776.4|1774.4|23
1581396000000|2020-02-11 04:40:00|1776.5|1774.5|1776.5|1774.5|1776.6|1774.6|1776.4|1774.4|15
1581396300000|2020-02-11 04:45:00|1776.4|1774.4|1776.4|1774.4|1776.6|1774.6|1776.4|1774.4|29
1581396600000|2020-02-11 04:50:00|1776.5|1774.5|1776.6|1774.6|1776.6|1774.6|1776.2|1774.2|32
1581396900000|2020-02-11 04:55:00|1776.5|1774.5|1776.4|1774.4|1776.6|1774.6|1776.4|1774.4|28
1581397200000|2020-02-11 05:00:00|1776.5|1774.5|1776.5|1774.5|1776.6|1774.6|1776.3|1774.3|25
1581397500000|2020-02-11 05:05:00|1776.4|1774.4|1776.8|1774.8|1777|1775|1776.4|1774.4|44
1581397800000|2020-02-11 05:10:00|1776.9|1774.9|1776.6|1774.6|1777|1775|1776.6|1774.6|88
1581398100000|2020-02-11 05:15:00|1776.5|1774.5|1776.6|1774.6|1776.9|1774.9|1776.5|1774.5|39
1581398400000|2020-02-11 05:20:00|1776.7|1774.7|1776.6|1774.6|1776.9|1774.9|1776.5|1774.5|43
1581398700000|2020-02-11 05:25:00|1776.5|1774.5|1776.9|1774.9|1777.1|1775.1|1776.5|1774.5|64
1581399000000|2020-02-11 05:30:00|1776.8|1774.8|1776|1774|1777|1775|1775.1|1773.1|155
1581399300000|2020-02-11 05:35:00|1775.9|1773.9|1775.5|1773.5|1776.5|1774.5|1775.4|1773.4|71
1581399600000|2020-02-11 05:40:00|1775.4|1773.4|1775.5|1773.5|1776.6|1774.6|1775.1|1773.1|161
1581399900000|2020-02-11 05:45:00|1775.4|1773.4|1775.9|1773.9|1776.1|1774.1|1775.1|1773.1|149
1581400200000|2020-02-11 05:50:00|1776|1774|1776.9|1774.9|1777|1775|1775.9|1773.9|155
1581400500000|2020-02-11 05:55:00|1776.8|1774.8|1777.9|1775.9|1778.6|1776.6|1776.8|1774.8|243
1581400800000|2020-02-11 06:00:00|1778|1776|1778.5|1776.5|1778.9|1776.9|1777.8|1775.8|165
1581401100000|2020-02-11 06:05:00|1778.6|1776.6|1779|1777|1779.1|1777.1|1778|1776|202
1581401400000|2020-02-11 06:10:00|1778.6|1776.6|1779.3|1777.3|1779.5|1777.5|1778.5|1776.5|176
1581401700000|2020-02-11 06:15:00|1779.4|1777.4|1780.9|1778.9|1781|1779|1779.3|1777.3|226
1581402000000|2020-02-11 06:20:00|1780.7|1778.7|1781|1779|1781.4|1779.4|1780.3|1778.3|200
1581402300000|2020-02-11 06:25:00|1780.9|1778.9|1781.4|1779.4|1781.7|1779.7|1780.7|1778.7|138
1581402600000|2020-02-11 06:30:00|1781.5|1779.5|1780.6|1778.6|1781.5|1779.5|1780.3|1778.3|217
1581402900000|2020-02-11 06:35:00|1780.5|1778.5|1780|1778|1780.6|1778.6|1779.7|1777.7|120
1581403200000|2020-02-11 06:40:00|1780.1|1778.1|1780.1|1778.1|1780.6|1778.6|1779.9|1777.9|82
1581403500000|2020-02-11 06:45:00|1780|1778|1779.5|1777.5|1780.5|1778.5|1779.4|1777.4|175
1581403800000|2020-02-11 06:50:00|1779.4|1777.4|1779.2|1777.2|1780.1|1778.1|1778.9|1776.9|192
1581404100000|2020-02-11 06:55:00|1779.3|1777.3|1779.4|1777.4|1779.5|1777.5|1778.9|1776.9|112
1581404400000|2020-02-11 07:00:00|1779.3|1777.3|1778.9|1776.9|1780.3|1778.3|1778.8|1776.8|255
1581404700000|2020-02-11 07:05:00|1779|1777|1779.3|1777.3|1779.5|1777.5|1778.8|1776.8|174
1581405000000|2020-02-11 07:10:00|1779.4|1777.4|1779|1777|1779.5|1777.5|1778.7|1776.7|148
1581405300000|2020-02-11 07:15:00|1778.9|1776.9|1780.5|1778.5|1780.6|1778.6|1778.7|1776.7|131
1581405600000|2020-02-11 07:20:00|1780.4|1778.4|1780.7|1778.7|1781|1779|1779.9|1777.9|233
1581405900000|2020-02-11 07:25:00|1780.6|1778.6|1780.9|1778.9|1780.9|1778.9|1780.2|1778.2|161
1581406200000|2020-02-11 07:30:00|1780.8|1778.8|1781.4|1779.4|1781.4|1779.4|1780.2|1778.2|156
1581406500000|2020-02-11 07:35:00|1781.3|1779.3|1782|1780|1782.4|1780.4|1781.3|1779.3|165
1581406800000|2020-02-11 07:40:00|1781.9|1779.9|1781.4|1779.4|1782.3|1780.3|1781.3|1779.3|183
1581407100000|2020-02-11 07:45:00|1781.3|1779.3|1781.1|1779.1|1781.8|1779.8|1781|1779|152
1581407400000|2020-02-11 07:50:00|1781|1779|1780.7|1778.7|1781.3|1779.3|1780.5|1778.5|132
1581407700000|2020-02-11 07:55:00|1780.8|1778.8|1779.2|1777.2|1780.8|1778.8|1779.1|1777.1|177
1581408000000|2020-02-11 08:00:00|1779.3|1777.3|1776.4|1774.4|1779.6|1777.6|1776.2|1774.2|385
1581408300000|2020-02-11 08:05:00|1776.3|1774.3|1773.5|1771.5|1776.6|1774.6|1772.3|1770.3|388
1581408600000|2020-02-11 08:10:00|1773.2|1771.2|1773.9|1771.9|1775|1773|1772.9|1770.9|360
1581408900000|2020-02-11 08:15:00|1773.8|1771.8|1774.6|1772.6|1774.8|1772.8|1772.5|1770.5|268
1581409200000|2020-02-11 08:20:00|1774.8|1772.8|1775.2|1773.2|1775.3|1773.3|1774.4|1772.4|174
1581409500000|2020-02-11 08:25:00|1775.1|1773.1|1774.7|1772.7|1775.8|1773.8|1774.6|1772.6|259
1581409800000|2020-02-11 08:30:00|1774.8|1772.8|1776.4|1774.4|1776.9|1774.9|1774.6|1772.6|255
1581410100000|2020-02-11 08:35:00|1776.3|1774.3|1776|1774|1776.8|1774.8|1775.8|1773.8|172
1581410400000|2020-02-11 08:40:00|1776.1|1774.1|1777.2|1775.2|1777.5|1775.5|1775.9|1773.9|108
1581410700000|2020-02-11 08:45:00|1777.1|1775.1|1777.2|1775.2|1778.1|1776.1|1776.9|1774.9|253
1581411000000|2020-02-11 08:50:00|1777.3|1775.3|1776.7|1774.7|1777.5|1775.5|1776.6|1774.6|112
1581411300000|2020-02-11 08:55:00|1776.8|1774.8|1777.1|1775.1|1777.3|1775.3|1776.6|1774.6|129
1581411600000|2020-02-11 09:00:00|1777.2|1775.2|1777.7|1775.7|1778.2|1776.2|1777|1775|220
1581411900000|2020-02-11 09:05:00|1777.9|1775.9|1777.1|1775.1|1778.2|1776.2|1776.7|1774.7|238
1581412200000|2020-02-11 09:10:00|1777|1775|1776.7|1774.7|1777.2|1775.2|1776.6|1774.6|139
1581412500000|2020-02-11 09:15:00|1776.8|1774.8|1776.9|1774.9|1777.2|1775.2|1776.1|1774.1|205
1581412800000|2020-02-11 09:20:00|1776.8|1774.8|1775.9|1773.9|1776.9|1774.9|1775.8|1773.8|122
1581413100000|2020-02-11 09:25:00|1775.8|1773.8|1775.8|1773.8|1776.2|1774.2|1775.6|1773.6|126
1581413400000|2020-02-11 09:30:00|1775.9|1773.9|1776.2|1774.2|1777|1775|1773.9|1771.9|285
1581413700000|2020-02-11 09:35:00|1776.3|1774.3|1776.6|1774.6|1776.9|1774.9|1775.8|1773.8|152
1581414000000|2020-02-11 09:40:00|1776.5|1774.5|1775.3|1773.3|1776.7|1774.7|1775.1|1773.1|195
1581414300000|2020-02-11 09:45:00|1775.2|1773.2|1775.5|1773.5|1775.9|1773.9|1774.8|1772.8|177
1581414600000|2020-02-11 09:50:00|1775.6|1773.6|1775.2|1773.2|1775.7|1773.7|1775|1773|151
1581414900000|2020-02-11 09:55:00|1775.3|1773.3|1774.7|1772.7|1775.5|1773.5|1774.4|1772.4|108
1581415200000|2020-02-11 10:00:00|1774.6|1772.6|1773.7|1771.7|1774.6|1772.6|1773.6|1771.6|144
1581415500000|2020-02-11 10:05:00|1773.8|1771.8|1774.8|1772.8|1774.8|1772.8|1773.7|1771.7|124
1581415800000|2020-02-11 10:10:00|1774.7|1772.7|1773.4|1771.4|1774.8|1772.8|1773|1771|148
1581416100000|2020-02-11 10:15:00|1773.5|1771.5|1772.8|1770.8|1773.8|1771.8|1772.7|1770.7|223
1581416400000|2020-02-11 10:20:00|1772.9|1770.9|1773.2|1771.2|1773.4|1771.4|1772.7|1770.7|132
1581416700000|2020-02-11 10:25:00|1773.1|1771.1|1772.8|1770.8|1773.8|1771.8|1772.6|1770.6|143
1581417000000|2020-02-11 10:30:00|1772.9|1770.9|1773|1771|1773.3|1771.3|1772.6|1770.6|113
1581417300000|2020-02-11 10:35:00|1773.1|1771.1|1772.8|1770.8|1773.8|1771.8|1772.6|1770.6|135
1581417600000|2020-02-11 10:40:00|1772.7|1770.7|1773.1|1771.1|1773.3|1771.3|1772.4|1770.4|148
1581417900000|2020-02-11 10:45:00|1773|1771|1772.8|1770.8|1773.3|1771.3|1772.7|1770.7|149
1581418200000|2020-02-11 10:50:00|1772.9|1770.9|1773.1|1771.1|1773.4|1771.4|1772.6|1770.6|117
1581418500000|2020-02-11 10:55:00|1773.2|1771.2|1773.6|1771.6|1774|1772|1772.9|1770.9|115
1581418800000|2020-02-11 11:00:00|1773.8|1771.8|1774.2|1772.2|1774.9|1772.9|1773.2|1771.2|150
1581419100000|2020-02-11 11:05:00|1774.3|1772.3|1774.5|1772.5|1774.7|1772.7|1774|1772|142
1581419400000|2020-02-11 11:10:00|1774.6|1772.6|1773.7|1771.7|1774.7|1772.7|1773.4|1771.4|129
1581419700000|2020-02-11 11:15:00|1773.8|1771.8|1772.9|1770.9|1774|1772|1772.8|1770.8|104
1581420000000|2020-02-11 11:20:00|1772.8|1770.8|1773.8|1771.8|1773.9|1771.9|1772.7|1770.7|110
1581420300000|2020-02-11 11:25:00|1773.7|1771.7|1773.8|1771.8|1774.4|1772.4|1773.6|1771.6|129
1581420600000|2020-02-11 11:30:00|1773.7|1771.7|1773.4|1771.4|1774.3|1772.3|1773.3|1771.3|140
1581420900000|2020-02-11 11:35:00|1773.3|1771.3|1773.2|1771.2|1773.5|1771.5|1772.7|1770.7|118
1581421200000|2020-02-11 11:40:00|1773.1|1771.1|1773.2|1771.2|1773.2|1771.2|1773|1771|56
1581421500000|2020-02-11 11:45:00|1773.1|1771.1|1772.3|1770.3|1773.2|1771.2|1772.1|1770.1|125
1581421800000|2020-02-11 11:50:00|1772.2|1770.2|1772.3|1770.3|1772.8|1770.8|1772.1|1770.1|134
1581422100000|2020-02-11 11:55:00|1772.4|1770.4|1771.8|1769.8|1772.4|1770.4|1771.3|1769.3|136
1581422400000|2020-02-11 12:00:00|1771.9|1769.9|1774.2|1772.2|1774.2|1772.2|1771.8|1769.8|149
1581422700000|2020-02-11 12:05:00|1774.3|1772.3|1773.1|1771.1|1774.3|1772.3|1772.7|1770.7|132
1581423000000|2020-02-11 12:10:00|1773.2|1771.2|1774.1|1772.1|1774.3|1772.3|1773.1|1771.1|101
1581423300000|2020-02-11 12:15:00|1774|1772|1774.2|1772.2|1774.3|1772.3|1773.7|1771.7|114
1581423600000|2020-02-11 12:20:00|1774.3|1772.3|1772.8|1770.8|1774.4|1772.4|1772.7|1770.5|103
1581423900000|2020-02-11 12:25:00|1772.9|1770.9|1773.8|1771.8|1774|1772|1772.3|1770.3|141
1581424200000|2020-02-11 12:30:00|1773.7|1771.7|1774.6|1772.6|1774.8|1772.8|1773.7|1771.7|117
1581424500000|2020-02-11 12:35:00|1774.7|1772.7|1773.3|1771.3|1774.8|1772.8|1773.2|1771.2|102
1581424800000|2020-02-11 12:40:00|1773.4|1771.4|1773.2|1771.2|1773.5|1771.5|1772.3|1770.3|124
1581425100000|2020-02-11 12:45:00|1773.3|1771.3|1772.9|1770.9|1773.3|1771.3|1772.6|1770.6|154
1581425400000|2020-02-11 12:50:00|1772.8|1770.8|1772.3|1770.3|1773|1771|1772.2|1770.2|100
1581425700000|2020-02-11 12:55:00|1772.2|1770.2|1775.1|1773.1|1775.2|1773.2|1772.2|1770.2|165
1581426000000|2020-02-11 13:00:00|1775|1773|1775|1773|1776.2|1774.2|1775|1773|188
1581426300000|2020-02-11 13:05:00|1774.9|1772.9|1775.1|1773.1|1775.3|1773.3|1774.6|1772.6|120
1581426600000|2020-02-11 13:10:00|1775.2|1773.2|1775.6|1773.6|1775.7|1773.7|1774.8|1772.8|131
1581426900000|2020-02-11 13:15:00|1775.7|1773.7|1775.2|1773.2|1775.7|1773.7|1774.9|1772.9|63
1581427200000|2020-02-11 13:20:00|1775.1|1773.1|1776.2|1774.2|1776.4|1774.4|1774.7|1772.7|236
1581427500000|2020-02-11 13:25:00|1776.5|1774.5|1775.3|1773.3|1777.4|1775.4|1775.1|1773.1|219
1581427800000|2020-02-11 13:30:00|1775.1|1773.1|1775.5|1773.5|1776|1774|1774.7|1772.7|231
1581428100000|2020-02-11 13:35:00|1775.6|1773.6|1775.8|1773.8|1776.2|1774.2|1775.1|1773.1|253
1581428400000|2020-02-11 13:40:00|1775.9|1773.9|1776.4|1774.4|1776.9|1774.9|1775.7|1773.7|307
1581428700000|2020-02-11 13:45:00|1776.3|1774.3|1776|1774|1776.6|1774.6|1775.7|1773.7|259
1581429000000|2020-02-11 13:50:00|1775.9|1773.9|1774.1|1772.1|1776.4|1774.4|1773.9|1771.9|193
1581429300000|2020-02-11 13:55:00|1774|1772|1772.2|1770.2|1774.1|1772.1|1771.9|1769.9|275
1581429600000|2020-02-11 14:00:00|1772.3|1770.3|1769.4|1767.4|1772.8|1770.8|1768.5|1766.5|381
1581429900000|2020-02-11 14:05:00|1769.3|1767.3|1771.1|1769.1|1771.3|1769.3|1769|1767|310
1581430200000|2020-02-11 14:10:00|1771|1769|1770.4|1768.4|1771.5|1769.5|1770.2|1768.2|174
1581430500000|2020-02-11 14:15:00|1770.5|1768.5|1770.5|1768.5|1771.5|1769.5|1769.1|1767.1|255
1581430800000|2020-02-11 14:20:00|1770.6|1768.6|1772.5|1770.5|1772.7|1770.7|1770|1768|163
1581431100000|2020-02-11 14:25:00|1772.4|1770.4|1771.8|1769.8|1772.5|1770.5|1771.7|1769.7|207
1581431400000|2020-02-11 14:30:00|1772|1770|1772.4|1770.4|1773.1|1771.1|1770.8|1768.8|407
1581431700000|2020-02-11 14:35:00|1772.3|1770.3|1772.7|1770.7|1772.9|1770.9|1770.5|1768.5|348
1581432000000|2020-02-11 14:40:00|1772.6|1770.6|1772.4|1770.4|1773.5|1771.5|1771.6|1769.6|304
1581432300000|2020-02-11 14:45:00|1772.3|1770.3|1772.3|1770.3|1772.8|1770.8|1771.4|1769.4|352
1581432600000|2020-02-11 14:50:00|1772.2|1770.2|1772.9|1770.9|1773.4|1771.4|1772|1770|274
1581432900000|2020-02-11 14:55:00|1772.8|1770.8|1772.5|1770.5|1773.3|1771.3|1771.4|1769.4|284
1581433200000|2020-02-11 15:00:00|1772.6|1770.6|1773.5|1771.5|1773.9|1771.9|1771.4|1769.4|297
1581433500000|2020-02-11 15:05:00|1773.6|1771.6|1772.6|1770.6|1773.8|1771.8|1772.3|1770.3|190
1581433800000|2020-02-11 15:10:00|1772.5|1770.5|1769.5|1767.5|1773.4|1771.4|1769.1|1767.1|311
1581434100000|2020-02-11 15:15:00|1769.6|1767.6|1771.4|1769.4|1771.7|1769.7|1769.5|1767.5|323
1581434400000|2020-02-11 15:20:00|1771.1|1769.1|1772|1769|1772.8|1770|1770.5|1768.2|284
1581434700000|2020-02-11 15:25:00|1771.9|1768.9|1769.1|1767.1|1772|1769.4|1768.8|1765.8|366
1581435000000|2020-02-11 15:30:00|1768.5|1766.5|1770.4|1768.4|1771.3|1768.5|1768|1766|331
1581435300000|2020-02-11 15:35:00|1770.3|1768.3|1769.7|1767.7|1771.2|1768.7|1769.6|1767.1|263
1581435600000|2020-02-11 15:40:00|1769.6|1767.6|1767.9|1765.9|1769.8|1767.6|1766.2|1763.4|415
1581435900000|2020-02-11 15:45:00|1767.8|1765.8|1768.6|1766.6|1769.4|1766.8|1765.8|1763.4|419
1581436200000|2020-02-11 15:50:00|1768.3|1766.3|1767.1|1765.1|1768.8|1766.8|1767|1765|330
1581436500000|2020-02-11 15:55:00|1767|1765|1766.4|1764.4|1768.3|1766.1|1766.1|1764.1|311
1581436800000|2020-02-11 16:00:00|1766.3|1764.3|1763.9|1760.9|1766.3|1764.3|1761.5|1759|474
1581437100000|2020-02-11 16:05:00|1764.1|1761.1|1762.1|1760.1|1764.1|1761.4|1760.7|1758.2|438
1581437400000|2020-02-11 16:10:00|1762|1760|1763|1760|1763.7|1761.1|1762|1759.6|309
1581437700000|2020-02-11 16:15:00|1762.9|1759.9|1761.2|1759.2|1764.3|1761.6|1761.1|1759|418
1581438000000|2020-02-11 16:20:00|1761.1|1759.1|1761.6|1759.6|1762.6|1760.1|1760.7|1758.3|316
1581438300000|2020-02-11 16:25:00|1761.5|1759.5|1761.6|1758.6|1762.1|1759.6|1760|1757.7|312
1581438600000|2020-02-11 16:30:00|1761.3|1758.3|1764.1|1761.1|1764.8|1762|1759.9|1757.5|394
1581438900000|2020-02-11 16:35:00|1764.3|1761.3|1763.3|1761.3|1764.6|1761.9|1762.4|1760|344
1581439200000|2020-02-11 16:40:00|1763.9|1760.9|1760.1|1758.1|1764.6|1762|1760.1|1757.7|384
1581439500000|2020-02-11 16:45:00|1760.3|1758.3|1760.5|1758.5|1761.4|1758.8|1759|1756.7|335
1581439800000|2020-02-11 16:50:00|1760.7|1758.7|1763.5|1760.5|1764|1761|1760.6|1758|387
1581440100000|2020-02-11 16:55:00|1763.2|1760.2|1761|1759|1763.3|1760.9|1761|1758.4|319
1581440400000|2020-02-11 17:00:00|1760.9|1758.9|1763|1761|1763.4|1761|1760.5|1758.4|269
1581440700000|2020-02-11 17:05:00|1762.9|1760.9|1763.5|1761.5|1764|1761.9|1761.8|1759.5|293
1581441000000|2020-02-11 17:10:00|1763.4|1761.4|1763.4|1761.4|1764.5|1761.8|1762.7|1760.5|299
1581441300000|2020-02-11 17:15:00|1763.9|1760.9|1761.9|1759.9|1763.9|1761|1761.7|1759.2|201
1581441600000|2020-02-11 17:20:00|1762|1760|1761|1759|1762.5|1760.2|1760.8|1758.6|133
1581441900000|2020-02-11 17:25:00|1760.9|1758.9|1760.9|1758.9|1762.3|1759.5|1760.4|1758.3|170
1581442200000|2020-02-11 17:30:00|1761|1759|1761.8|1758.8|1762.1|1759.5|1760|1757.7|174
1581442500000|2020-02-11 17:35:00|1761.9|1758.9|1761.5|1758.5|1762.3|1759.6|1760.4|1757.9|216
1581442800000|2020-02-11 17:40:00|1761.6|1758.6|1761.1|1758.1|1762|1759.2|1760.4|1757.9|185
1581443100000|2020-02-11 17:45:00|1761|1758|1761.2|1759.2|1762.4|1759.6|1760|1757.6|248
1581443400000|2020-02-11 17:50:00|1761.3|1759.3|1760.2|1758.2|1761.8|1759.3|1759.9|1757.6|194
1581443700000|2020-02-11 17:55:00|1760.3|1758.3|1759.9|1757.9|1761.5|1758.5|1759.8|1757.4|144
1581444000000|2020-02-11 18:00:00|1760.5|1757.5|1760.5|1757.5|1761.3|1758.5|1759.8|1757.3|202
1581444300000|2020-02-11 18:05:00|1760.6|1757.6|1760.3|1757.3|1761|1758.5|1759.1|1756.7|210
1581444600000|2020-02-11 18:10:00|1759.8|1757.8|1758.8|1756.8|1760.7|1758.3|1758.7|1756.4|143
1581444900000|2020-02-11 18:15:00|1758.9|1756.9|1763|1760|1763.3|1760.8|1758.4|1755.9|239
1581445200000|2020-02-11 18:20:00|1763.1|1760.1|1763.6|1760.6|1765.3|1762.6|1762.3|1759.8|424
1581445500000|2020-02-11 18:25:00|1763.7|1760.7|1763.5|1760.5|1764.4|1761.6|1762.6|1760.1|224
1581445800000|2020-02-11 18:30:00|1763.6|1760.6|1764.6|1761.6|1764.9|1762.1|1762.9|1760.2|197
1581446100000|2020-02-11 18:35:00|1764.5|1761.5|1764.3|1762.3|1765.5|1762.5|1763.8|1761.2|212
1581446400000|2020-02-11 18:40:00|1764.9|1761.9|1765.5|1762.5|1765.9|1763|1764.3|1761.7|156
1581446700000|2020-02-11 18:45:00|1765.4|1762.4|1765.3|1763.3|1766|1763.3|1764.8|1762.4|166
1581447000000|2020-02-11 18:50:00|1765.2|1763.2|1765.5|1763.5|1766.7|1763.7|1765.1|1762.8|163
1581447300000|2020-02-11 18:55:00|1765.4|1763.4|1765.2|1762.2|1766.5|1763.8|1764.9|1762.2|202
1581447600000|2020-02-11 19:00:00|1765|1762|1766.1|1763.1|1766.3|1763.6|1764.2|1761.6|211
1581447900000|2020-02-11 19:05:00|1766|1763|1766|1763|1766.6|1764|1765.4|1762.8|219
1581448200000|2020-02-11 19:10:00|1765.9|1762.9|1766.5|1763.5|1766.6|1764|1765.3|1762.7|165
1581448500000|2020-02-11 19:15:00|1766.6|1763.6|1765.8|1763.8|1766.6|1764|1764.9|1762.5|184
1581448800000|2020-02-11 19:20:00|1765.9|1763.9|1767.1|1764.1|1767.2|1764.6|1765.5|1763|194
1581449100000|2020-02-11 19:25:00|1767.2|1764.2|1766.3|1764.3|1767.6|1765|1766.1|1763.6|206
1581449400000|2020-02-11 19:30:00|1766.2|1764.2|1765.4|1763.4|1767|1764.4|1765.4|1762.9|162
1581449700000|2020-02-11 19:35:00|1765.3|1763.3|1765.2|1763.2|1766.2|1763.6|1765.1|1762.7|137
1581450000000|2020-02-11 19:40:00|1765.9|1762.9|1766|1763|1766.2|1763.7|1765.2|1762.7|118
1581450300000|2020-02-11 19:45:00|1765.9|1762.9|1766.9|1763.9|1767|1764.4|1765.7|1762.9|109
1581450600000|2020-02-11 19:50:00|1766.8|1763.8|1766.9|1763.9|1767|1764.4|1766|1763.4|108
1581450900000|2020-02-11 19:55:00|1766.8|1763.8|1766.9|1763.9|1767.2|1764.6|1766|1763.3|153
1581451200000|2020-02-11 20:00:00|1767|1764|1767.2|1764.2|1767.6|1764.9|1766.7|1763.8|175
1581451500000|2020-02-11 20:05:00|1767.3|1764.3|1766.9|1764.9|1767.5|1765|1766.3|1763.8|145
1581451800000|2020-02-11 20:10:00|1766.8|1764.8|1767|1764|1767.6|1764.9|1766.4|1763.9|141
1581452100000|2020-02-11 20:15:00|1767.1|1764.1|1766.9|1764.9|1767.6|1765|1766.4|1763.9|115
1581452400000|2020-02-11 20:20:00|1767.5|1764.5|1766.7|1764.7|1767.5|1765|1766.4|1764|102
1581452700000|2020-02-11 20:25:00|1767.2|1764.2|1766.7|1764.7|1767.5|1764.9|1766.4|1763.9|154
1581453000000|2020-02-11 20:30:00|1767.2|1764.2|1766.5|1763.5|1767.6|1765|1765.7|1763.3|198
1581453300000|2020-02-11 20:35:00|1766.4|1763.4|1766.4|1764.4|1767.1|1764.6|1765.5|1763|128
1581453600000|2020-02-11 20:40:00|1766.9|1763.9|1766.3|1764.3|1767.1|1764.4|1765.9|1763.4|130
1581453900000|2020-02-11 20:45:00|1766.8|1763.8|1767.1|1765.1|1767.7|1765.1|1766.2|1763.7|131
1581454200000|2020-02-11 20:50:00|1767|1765|1766.5|1764.5|1767.7|1765.2|1766.2|1763.8|125
1581454500000|2020-02-11 20:55:00|1766.4|1764.4|1767.3|1765.3|1767.8|1765.3|1766.3|1763.8|140
1581454800000|2020-02-11 21:00:00|1767.2|1765.2|1767|1764|1767.6|1765.3|1766.1|1763.6|144
1581455100000|2020-02-11 21:05:00|1766.9|1763.9|1766.3|1764.3|1767.3|1764.6|1766.2|1763.8|69
1581455400000|2020-02-11 21:10:00|1766.8|1763.8|1766.4|1763.4|1767|1764.4|1765.8|1763.3|79
1581455700000|2020-02-11 21:15:00|1766.5|1763.5|1766.3|1764.3|1766.9|1764.3|1765.9|1763.4|48
1581456000000|2020-02-11 21:20:00|1766.2|1764.2|1766.6|1763.6|1766.9|1764.3|1766|1763.4|52
1581456300000|2020-02-11 21:25:00|1766.5|1763.5|1766.6|1763.6|1766.9|1764.3|1765.9|1763.4|63
1581456600000|2020-02-11 21:30:00|1766.7|1763.7|1766.5|1763.5|1767|1764.1|1765.9|1763.4|47
1581456900000|2020-02-11 21:35:00|1766.4|1763.4|1766.6|1763.6|1766.8|1764.3|1765.9|1763.4|46
1581457200000|2020-02-11 21:40:00|1766.8|1763.8|1766.6|1763.6|1766.9|1764.3|1765.9|1763.4|74
1581457500000|2020-02-11 21:45:00|1766.5|1763.5|1766.3|1763.3|1766.8|1763.8|1765.7|1763.2|64
1581457800000|2020-02-11 21:50:00|1766.2|1763.2|1765.9|1763.9|1766.8|1763.9|1765.7|1763.2|73
1581458100000|2020-02-11 21:55:00|1765.8|1763.8|1766.4|1763.4|1766.9|1764|1765.7|1762.9|85
1581462000000|2020-02-11 23:00:00|1766.3|1763.3|1766.6|1763.6|1766.8|1763.8|1766.3|1763.3|94
1581462300000|2020-02-11 23:05:00|1766.4|1763.4|1765.7|1762.7|1766.6|1763.6|1765.6|1762.6|109
1581462600000|2020-02-11 23:10:00|1765.6|1762.6|1765.2|1762.2|1765.9|1763.3|1764.8|1761.8|117
1581462900000|2020-02-11 23:15:00|1765.1|1762.1|1765.5|1762.5|1765.7|1763.1|1765|1762|84
1581463200000|2020-02-11 23:20:00|1765.6|1762.6|1765.4|1762.4|1765.9|1762.9|1765.3|1762.3|88
1581463500000|2020-02-11 23:25:00|1765.5|1762.5|1765.1|1762.1|1765.5|1762.5|1765|1762|57
1581463800000|2020-02-11 23:30:00|1765|1762|1764.9|1761.9|1765.2|1762.6|1764.3|1761.6|97
1581464100000|2020-02-11 23:35:00|1764.8|1761.8|1764.5|1761.5|1765.4|1762.7|1764.3|1761.5|88
1581464400000|2020-02-11 23:40:00|1764.4|1761.4|1764.6|1761.6|1764.7|1762.1|1763.9|1761.4|97
1581464700000|2020-02-11 23:45:00|1764.7|1761.7|1765.5|1762.5|1765.6|1763.1|1764.5|1761.7|108
1581465000000|2020-02-11 23:50:00|1765.4|1762.4|1765.4|1762.4|1765.6|1763|1764.7|1762|88
1581465300000|2020-02-11 23:55:00|1765.3|1762.3|1764.5|1762.5|1765.5|1762.9|1764.5|1761.9|73
1581465600000|2020-02-12 00:00:00|1765|1762|1765.7|1762.7|1766|1763.2|1764.4|1761.9|127
1581465900000|2020-02-12 00:05:00|1765.8|1762.8|1765.5|1762.5|1766.2|1763.5|1765|1762.4|143
1581466200000|2020-02-12 00:10:00|1765.4|1762.4|1765.3|1763.3|1766.1|1763.5|1764.7|1762.2|145
1581466500000|2020-02-12 00:15:00|1765.4|1763.4|1765.8|1762.8|1766|1763.5|1764.9|1762.5|95
1581466800000|2020-02-12 00:20:00|1765.7|1762.7|1766.3|1763.3|1766.5|1763.9|1765.3|1762.7|126
1581467100000|2020-02-12 00:25:00|1766.2|1763.2|1766|1763|1766.5|1763.8|1765.3|1762.8|104
1581467400000|2020-02-12 00:30:00|1765.9|1762.9|1765.6|1763.6|1766.1|1763.6|1765|1762.5|103
1581467700000|2020-02-12 00:35:00|1766.2|1763.2|1765.5|1763.5|1766.3|1763.6|1765.4|1762.9|127
1581468000000|2020-02-12 00:40:00|1765.6|1763.6|1766.5|1763.5|1767.1|1764.4|1765.4|1762.9|128
1581468300000|2020-02-12 00:45:00|1766.6|1763.6|1766.7|1763.7|1767.1|1764.5|1765.9|1763.4|130
1581468600000|2020-02-12 00:50:00|1766.6|1763.6|1765.7|1763.7|1766.7|1764.1|1765.5|1763|134
1581468900000|2020-02-12 00:55:00|1765.6|1763.6|1767.5|1764.5|1767.5|1765|1765.5|1763|109
1581469200000|2020-02-12 01:00:00|1767.6|1764.6|1767.8|1764.8|1769.2|1766.2|1765.7|1763|496
1581469500000|2020-02-12 01:05:00|1767.7|1764.7|1766.6|1763.6|1767.7|1764.8|1765.3|1762.4|306
1581469800000|2020-02-12 01:10:00|1766.5|1763.5|1765.6|1762.6|1768.1|1765.6|1765.1|1762.5|263
1581470100000|2020-02-12 01:15:00|1765.5|1762.5|1764.2|1761.2|1765.9|1763.4|1763.4|1760.6|268
1581470400000|2020-02-12 01:20:00|1764.3|1761.3|1763.8|1760.8|1764.6|1761.6|1762.1|1759.5|325
1581470700000|2020-02-12 01:25:00|1763.7|1760.7|1764.2|1761.2|1765|1762.5|1763.6|1760.6|279
1581471000000|2020-02-12 01:30:00|1764.3|1761.3|1764.7|1762.7|1765.3|1762.8|1763.5|1760.7|204
1581471300000|2020-02-12 01:35:00|1765.3|1762.3|1764|1761|1765.7|1762.9|1763.7|1760.8|292
1581471600000|2020-02-12 01:40:00|1763.8|1760.8|1760.4|1757.4|1764|1761.1|1759.2|1756.2|373
1581471900000|2020-02-12 01:45:00|1760.2|1757.2|1760.7|1757.7|1761.2|1758.2|1757.4|1754.8|413
1581472200000|2020-02-12 01:50:00|1760.8|1757.8|1761.8|1758.8|1762.4|1759.5|1760.3|1757.4|322
1581472500000|2020-02-12 01:55:00|1761.7|1758.7|1762.3|1759.3|1763.6|1760.6|1761.2|1758.4|322
1581472800000|2020-02-12 02:00:00|1762.4|1759.4|1761.1|1758.1|1763|1760|1761.1|1758.1|282
1581473100000|2020-02-12 02:05:00|1761.2|1758.2|1761.5|1758.5|1762.6|1759.8|1760.4|1757.6|322
1581473400000|2020-02-12 02:10:00|1761|1759|1762.2|1759.2|1763|1760.2|1760.9|1758.3|294
1581473700000|2020-02-12 02:15:00|1762.3|1759.3|1763.2|1760.2|1763.4|1760.8|1761.7|1758.8|211
1581474000000|2020-02-12 02:20:00|1763.1|1760.1|1763.1|1760.1|1763.5|1761.1|1762.3|1759.8|149
1581474300000|2020-02-12 02:25:00|1763.2|1760.2|1762.9|1760.9|1763.6|1761.1|1762.5|1759.7|184
1581474600000|2020-02-12 02:30:00|1763|1761|1763.4|1760.4|1764.2|1761.7|1762.7|1760.2|279
1581474900000|2020-02-12 02:35:00|1762.9|1760.9|1763.2|1761.2|1764.2|1761.8|1762.3|1759.7|163
1581475200000|2020-02-12 02:40:00|1763.3|1761.3|1764|1761|1764.3|1761.4|1763|1760.1|154
1581475500000|2020-02-12 02:45:00|1764.1|1761.1|1763.7|1761.7|1764.4|1761.9|1763.3|1760.3|180
1581475800000|2020-02-12 02:50:00|1763.8|1761.8|1763.2|1760.2|1764.8|1762.3|1762|1759.6|157
1581476100000|2020-02-12 02:55:00|1763.1|1760.1|1762.8|1760.8|1763.5|1761|1762.6|1759.7|149
1581476400000|2020-02-12 03:00:00|1762.7|1760.7|1763.6|1760.6|1764.2|1761.6|1762.7|1760.2|154
1581476700000|2020-02-12 03:05:00|1763.5|1760.5|1763.2|1761.2|1764|1761.4|1762.7|1760|163
1581477000000|2020-02-12 03:10:00|1763.3|1761.3|1763.6|1760.6|1764.2|1761.5|1762.9|1760.4|163
1581477300000|2020-02-12 03:15:00|1763.7|1760.7|1763.8|1760.8|1764.5|1762.2|1763|1760.4|158
1581477600000|2020-02-12 03:20:00|1763.7|1760.7|1763.8|1760.8|1764|1761.4|1763|1760.4|117
1581477900000|2020-02-12 03:25:00|1763.3|1761.3|1762.7|1759.7|1763.3|1761.3|1762.3|1759.5|179
1581478200000|2020-02-12 03:30:00|1762.6|1759.6|1762.6|1760.6|1763.4|1760.7|1762.1|1759.6|93
1581478500000|2020-02-12 03:35:00|1762.7|1760.7|1762.6|1760.6|1763.2|1760.8|1762.5|1759.6|96
1581478800000|2020-02-12 03:40:00|1762.7|1760.7|1762.6|1760.6|1763.3|1760.9|1762.5|1760.1|67
1581479100000|2020-02-12 03:45:00|1762.7|1760.7|1763.3|1760.3|1763.3|1760.9|1762.5|1759.8|89
1581479400000|2020-02-12 03:50:00|1763.2|1760.2|1762.7|1760.7|1763.4|1760.9|1762.5|1759.7|109
1581479700000|2020-02-12 03:55:00|1762.6|1760.6|1762.8|1760.8|1763.4|1760.9|1762.5|1759.8|97
1581480000000|2020-02-12 04:00:00|1762.7|1760.7|1762.9|1760.9|1763.3|1761|1762.6|1759.8|88
1581480300000|2020-02-12 04:05:00|1763|1761|1762.8|1760.8|1763.3|1761|1762.7|1760.3|78
1581480600000|2020-02-12 04:10:00|1762.7|1760.7|1762.5|1760.5|1763.3|1760.9|1762|1759.7|64
1581480900000|2020-02-12 04:15:00|1762.9|1759.9|1762.5|1760.5|1763.3|1760.7|1762.1|1759.7|99
1581481200000|2020-02-12 04:20:00|1762.4|1760.4|1762.7|1760.7|1763.3|1760.8|1762.3|1759.9|132
1581481500000|2020-02-12 04:25:00|1762.8|1760.8|1762.7|1760.7|1762.9|1760.9|1762.6|1760.6|70
1581481800000|2020-02-12 04:30:00|1762.8|1760.8|1762.8|1760.8|1762.9|1760.9|1762.7|1760.7|80
1581482100000|2020-02-12 04:35:00|1762.7|1760.7|1762.8|1760.8|1763|1761|1762.7|1760.7|90
1581482400000|2020-02-12 04:40:00|1762.7|1760.7|1762.7|1760.7|1763.2|1760.8|1762.5|1759.5|72
1581482700000|2020-02-12 04:45:00|1762.6|1760.6|1762.1|1760.1|1763.3|1760.7|1762|1759.3|105
1581483000000|2020-02-12 04:50:00|1762.2|1760.2|1762.3|1759.3|1762.8|1760.3|1761.8|1759.1|79
1581483300000|2020-02-12 04:55:00|1762.2|1759.2|1762.2|1760.2|1762.9|1760.5|1761.8|1759.2|71
1581483600000|2020-02-12 05:00:00|1762.3|1760.3|1761.8|1759.8|1762.8|1760.4|1761.6|1759.2|104
1581483900000|2020-02-12 05:05:00|1761.7|1759.7|1762.3|1759.3|1762.4|1759.8|1761.3|1758.9|110
1581484200000|2020-02-12 05:10:00|1761.7|1759.7|1761.5|1759.5|1762.4|1759.9|1761.2|1758.7|82
1581484500000|2020-02-12 05:15:00|1761.4|1759.4|1761.6|1759.6|1762.3|1759.6|1761.3|1758.5|75
1581484800000|2020-02-12 05:20:00|1761.7|1759.7|1761.9|1759.9|1762.6|1760.1|1761.5|1759|120
1581485100000|2020-02-12 05:25:00|1761.8|1759.8|1761.5|1759.5|1762.2|1759.9|1761.3|1758.7|102
1581485400000|2020-02-12 05:30:00|1761.4|1759.4|1758.8|1755.8|1761.7|1759.6|1758.6|1755.6|418
1581485700000|2020-02-12 05:35:00|1758.9|1755.9|1757.5|1754.5|1759.1|1756.1|1756.6|1753.6|591
1581486000000|2020-02-12 05:40:00|1757.7|1754.7|1757.9|1754.9|1758.7|1756|1756.9|1754.2|259
1581486300000|2020-02-12 05:45:00|1757.8|1754.8|1758.8|1755.8|1759.2|1756.2|1756.6|1753.6|320
1581486600000|2020-02-12 05:50:00|1758.9|1755.9|1759.3|1756.3|1759.9|1757.4|1758|1755.3|210
1581486900000|2020-02-12 05:55:00|1759.2|1756.2|1759.9|1756.9|1760.1|1757.3|1758.5|1755.7|251
1581487200000|2020-02-12 06:00:00|1759.8|1756.8|1758.7|1755.7|1759.9|1757.1|1757.6|1754.9|226
1581487500000|2020-02-12 06:05:00|1758.6|1755.6|1758.2|1755.2|1759|1756.3|1757.3|1754.6|310
1581487800000|2020-02-12 06:10:00|1758.1|1755.1|1757.3|1755.3|1758.8|1756.2|1757.1|1754.5|269
1581488100000|2020-02-12 06:15:00|1757.8|1754.8|1757.4|1754.4|1758.7|1756.1|1756.7|1754.1|270
1581488400000|2020-02-12 06:20:00|1757.5|1754.5|1756.9|1753.9|1757.9|1754.9|1753.8|1750.8|494
1581488700000|2020-02-12 06:25:00|1756.8|1753.8|1758.8|1755.8|1759|1756.4|1756.4|1753.8|369
1581489000000|2020-02-12 06:30:00|1758.7|1755.7|1756.4|1753.4|1758.8|1755.8|1755.8|1752.8|256
1581489300000|2020-02-12 06:35:00|1756.3|1753.3|1757.3|1754.3|1757.5|1754.6|1755.8|1752.8|193
1581489600000|2020-02-12 06:40:00|1757.4|1754.4|1758.2|1755.2|1758.4|1755.7|1756.2|1753.8|165
1581489900000|2020-02-12 06:45:00|1758.9|1755.9|1759.3|1756.3|1759.4|1756.9|1757.8|1755.1|253
1581490200000|2020-02-12 06:50:00|1759.4|1756.4|1758.9|1756.9|1759.6|1757|1758.7|1755.8|124
1581490500000|2020-02-12 06:55:00|1759.8|1756.8|1759.2|1756.2|1761|1758.4|1759.2|1756.2|235
1581490800000|2020-02-12 07:00:00|1759.3|1756.3|1758.8|1755.8|1759.8|1756.9|1757.8|1755.3|126
1581491100000|2020-02-12 07:05:00|1758.7|1755.7|1758.4|1756.4|1759.9|1757.1|1758.3|1755.5|125
1581491400000|2020-02-12 07:10:00|1759|1756|1759.2|1756.2|1759.4|1757|1758.3|1755.8|112
1581491700000|2020-02-12 07:15:00|1759.3|1756.3|1756.9|1754.9|1759.4|1756.8|1756.7|1754.3|196
1581492000000|2020-02-12 07:20:00|1757.4|1754.4|1756.4|1754.4|1757.4|1754.8|1755.6|1753.2|140
1581492300000|2020-02-12 07:25:00|1756.3|1754.3|1756.9|1754.9|1757|1755|1755.9|1753.3|139
1581492600000|2020-02-12 07:30:00|1757|1755|1756.5|1753.5|1757.5|1755|1755.9|1753.3|208
1581492900000|2020-02-12 07:35:00|1756.7|1753.7|1757.1|1755.1|1758.2|1755.7|1756.4|1753.5|171
1581493200000|2020-02-12 07:40:00|1757|1755|1758.5|1755.5|1758.6|1755.8|1756.9|1754.4|195
1581493500000|2020-02-12 07:45:00|1758.4|1755.4|1759|1756|1759.1|1756.5|1757.9|1755.3|98
1581493800000|2020-02-12 07:50:00|1758.9|1755.9|1758.5|1755.5|1759.5|1757.2|1758.3|1755.4|122
1581494100000|2020-02-12 07:55:00|1758.4|1755.4|1759.2|1756.2|1759.5|1757|1757.9|1755.4|149
1581494400000|2020-02-12 08:00:00|1759.3|1756.3|1757.1|1754.1|1759.4|1756.5|1756.3|1753.8|236
1581494700000|2020-02-12 08:05:00|1757.2|1754.2|1756.4|1754.4|1757.5|1755.1|1755.5|1753|186
1581495000000|2020-02-12 08:10:00|1757|1754|1755.7|1753.7|1757.5|1755|1755.5|1753.1|221
1581495300000|2020-02-12 08:15:00|1755.6|1753.6|1754.5|1752.5|1755.9|1753.7|1753.8|1751.3|202
1581495600000|2020-02-12 08:20:00|1754.4|1752.4|1754.5|1752.5|1755.6|1752.9|1753.8|1751.4|202
1581495900000|2020-02-12 08:25:00|1754.4|1752.4|1754.4|1751.4|1755.9|1753.4|1754|1751.3|238
1581496200000|2020-02-12 08:30:00|1754.5|1751.5|1752.9|1749.9|1754.5|1751.8|1751.9|1749.1|326
1581496500000|2020-02-12 08:35:00|1753|1750|1756.1|1753.1|1757.1|1754.6|1752.1|1749.5|254
1581496800000|2020-02-12 08:40:00|1756|1753|1753.5|1750.5|1756.2|1753.7|1753.4|1750.4|216
1581497100000|2020-02-12 08:45:00|1753.4|1750.4|1752.9|1750.9|1753.8|1751.2|1751.9|1749.4|257
1581497400000|2020-02-12 08:50:00|1752.8|1750.8|1753|1750|1753.5|1750.9|1752|1749.5|244
1581497700000|2020-02-12 08:55:00|1752.5|1750.5|1750.5|1747.5|1754.2|1751.5|1749.9|1746.9|251
1581498000000|2020-02-12 09:00:00|1750.3|1747.3|1754.8|1751.8|1754.9|1751.9|1749.7|1746.7|386
1581498300000|2020-02-12 09:05:00|1754.7|1751.7|1755.1|1753.1|1756.3|1753.2|1753.7|1751.2|257
1581498600000|2020-02-12 09:10:00|1755.2|1753.2|1756|1753|1756.6|1753.9|1755.1|1752.4|165
1581498900000|2020-02-12 09:15:00|1755.9|1752.9|1756.6|1753.6|1757.6|1754.9|1755.6|1752.9|217
1581499200000|2020-02-12 09:20:00|1756.7|1753.7|1757.6|1754.6|1757.6|1755|1755.9|1753.4|202
1581499500000|2020-02-12 09:25:00|1757|1755|1757.5|1754.5|1758|1755.3|1756.5|1753.9|169
1581499800000|2020-02-12 09:30:00|1757.4|1754.4|1758.5|1755.5|1758.6|1756.3|1756.6|1754|177
1581500100000|2020-02-12 09:35:00|1758.4|1755.4|1758.1|1755.1|1758.6|1756.1|1757.3|1754.9|166
1581500400000|2020-02-12 09:40:00|1758|1755|1757.5|1755.5|1758.7|1756.4|1757.1|1754.6|186
1581500700000|2020-02-12 09:45:00|1757.7|1755.7|1758.5|1755.5|1758.6|1756.2|1757.4|1754.9|226
1581501000000|2020-02-12 09:50:00|1758.1|1756.1|1758.9|1755.9|1759.1|1756.7|1757.5|1755|208
1581501300000|2020-02-12 09:55:00|1758.4|1756.4|1757.5|1754.5|1759.1|1756.7|1756.9|1754.4|250
1581501600000|2020-02-12 10:00:00|1757.6|1754.6|1757.5|1755.5|1758.1|1755.7|1756.9|1754.3|156
1581501900000|2020-02-12 10:05:00|1757.4|1755.4|1757.5|1754.5|1758.2|1755.7|1756.9|1754.4|171
1581502200000|2020-02-12 10:10:00|1757.4|1754.4|1757.2|1755.2|1757.7|1755.4|1756.4|1753.8|157
1581502500000|2020-02-12 10:15:00|1757.1|1755.1|1758.4|1755.4|1758.7|1756.1|1756.9|1754.4|162
1581502800000|2020-02-12 10:20:00|1758.5|1755.5|1759|1756|1759.1|1756.6|1757.6|1755|172
1581503100000|2020-02-12 10:25:00|1758.9|1755.9|1759.9|1757.9|1760.5|1758|1758.4|1755.8|155
1581503400000|2020-02-12 10:30:00|1760|1758|1760|1758|1761|1758.5|1759.9|1757.4|236
1581503700000|2020-02-12 10:35:00|1760.1|1758.1|1761.1|1758.1|1762|1759.5|1760|1757.4|151
1581504000000|2020-02-12 10:40:00|1760.7|1758.7|1761.4|1758.4|1762.1|1759.8|1760.4|1757.9|136
1581504300000|2020-02-12 10:45:00|1760.7|1758.7|1760.5|1757.5|1761.1|1758.7|1759.9|1757.5|137
1581504600000|2020-02-12 10:50:00|1760.6|1757.6|1760.6|1758.6|1761.5|1759.1|1759.9|1757.5|143
1581504900000|2020-02-12 10:55:00|1760.8|1758.8|1760|1757|1761.1|1758.8|1759.4|1757|249
1581505200000|2020-02-12 11:00:00|1759.9|1756.9|1759|1757|1760|1757.7|1758.8|1756.3|144
1581505500000|2020-02-12 11:05:00|1758.9|1756.9|1758.8|1755.8|1759.5|1757.2|1758|1755.3|227
1581505800000|2020-02-12 11:10:00|1758.9|1755.9|1758.3|1756.3|1759|1756.7|1758.1|1755.6|197
1581506100000|2020-02-12 11:15:00|1758.5|1756.5|1757.9|1755.9|1758.8|1756.6|1757.8|1755.3|120
1581506400000|2020-02-12 11:20:00|1758.1|1756.1|1758.5|1755.5|1758.6|1756.2|1757.5|1754.8|134
1581506700000|2020-02-12 11:25:00|1758|1756|1759|1757|1759.5|1757|1757.4|1754.9|150
1581507000000|2020-02-12 11:30:00|1758.9|1756.9|1758.5|1756.5|1759.6|1757.1|1758|1755.4|130
1581507300000|2020-02-12 11:35:00|1758.4|1756.4|1758.3|1756.3|1759.3|1756.7|1757.9|1755.6|126
1581507600000|2020-02-12 11:40:00|1758.4|1756.4|1759.4|1756.4|1759.9|1757.5|1758.2|1755.7|164
1581507900000|2020-02-12 11:45:00|1759.3|1756.3|1759.1|1757.1|1760.1|1757.6|1758.9|1756.3|156
1581508200000|2020-02-12 11:50:00|1759|1757|1759.4|1757.4|1760.2|1757.7|1758.8|1756.4|110
1581508500000|2020-02-12 11:55:00|1759.9|1756.9|1759.8|1757.8|1760.1|1757.8|1758.9|1756.4|227
1581508800000|2020-02-12 12:00:00|1759.7|1757.7|1758.2|1755.2|1760|1757.7|1757.4|1754.8|321
1581509100000|2020-02-12 12:05:00|1758.3|1755.3|1758.2|1756.2|1758.9|1756.5|1757.3|1754.8|165
1581509400000|2020-02-12 12:10:00|1758.3|1756.3|1758.4|1756.4|1758.9|1756.7|1758|1755.5|193
1581509700000|2020-02-12 12:15:00|1758.2|1756.2|1758.2|1756.2|1758.9|1756.7|1757.9|1755.5|119
1581510000000|2020-02-12 12:20:00|1758.7|1755.7|1758.2|1755.2|1758.8|1756.4|1757.4|1755|185
1581510300000|2020-02-12 12:25:00|1758.3|1755.3|1757.7|1755.7|1758.4|1756.1|1757.3|1754.8|290
1581510600000|2020-02-12 12:30:00|1757.6|1755.6|1756.9|1753.9|1757.7|1755.7|1755.9|1753.5|188
1581510900000|2020-02-12 12:35:00|1756.8|1753.8|1757.4|1754.4|1757.5|1755|1756.1|1753.8|136
1581511200000|2020-02-12 12:40:00|1757.3|1754.3|1757.9|1754.9|1758|1755.6|1756.3|1753.8|209
1581511500000|2020-02-12 12:45:00|1757.8|1754.8|1758.4|1755.4|1758.5|1756|1757.1|1754.6|154
1581511800000|2020-02-12 12:50:00|1758.6|1755.6|1758.6|1755.6|1758.9|1756.3|1757.7|1755.1|128
1581512100000|2020-02-12 12:55:00|1758.7|1755.7|1758|1755|1758.8|1756.2|1757.5|1754.7|165
1581512400000|2020-02-12 13:00:00|1758.1|1755.1|1758.9|1756.9|1759.4|1756.9|1757.6|1755.1|249
1581512700000|2020-02-12 13:05:00|1758.8|1756.8|1756.9|1754.9|1759.3|1756.8|1756.9|1754.4|261
1581513000000|2020-02-12 13:10:00|1756.8|1754.8|1755.3|1753.3|1757.4|1755.2|1754.8|1752.5|295
1581513300000|2020-02-12 13:15:00|1755.2|1753.2|1757.2|1754.2|1757.3|1754.7|1754.9|1752.4|270
1581513600000|2020-02-12 13:20:00|1756.7|1754.7|1758.6|1756.6|1759.9|1757.5|1756.7|1754.3|478
1581513900000|2020-02-12 13:25:00|1758.3|1756.3|1757.8|1755.8|1759.9|1757.5|1756.7|1754.4|376
1581514200000|2020-02-12 13:30:00|1757.9|1755.9|1757.7|1755.7|1758.9|1756.4|1757.3|1755.1|249
1581514500000|2020-02-12 13:35:00|1757.8|1755.8|1756.3|1754.3|1758.3|1755.9|1756.2|1754.1|177
1581514800000|2020-02-12 13:40:00|1756.2|1754.2|1755.3|1753.3|1756.7|1754.4|1755.3|1752.7|252
1581515100000|2020-02-12 13:45:00|1755.1|1753.1|1756.3|1754.3|1756.9|1754.6|1755.1|1752.9|257
1581515400000|2020-02-12 13:50:00|1756.2|1754.2|1756.4|1754.4|1757.4|1755|1755.9|1753.4|241
1581515700000|2020-02-12 13:55:00|1756.3|1754.3|1756.2|1754.2|1757.2|1755|1754.8|1752.4|290
1581516000000|2020-02-12 14:00:00|1756.1|1754.1|1753.8|1751.8|1756.4|1754.1|1753.8|1751.3|295
1581516300000|2020-02-12 14:05:00|1753.9|1751.9|1756.8|1754.8|1757.4|1754.9|1753|1750.6|234
1581516600000|2020-02-12 14:10:00|1756.7|1754.7|1754|1752|1757.3|1754.8|1753.8|1751.6|294
1581516900000|2020-02-12 14:15:00|1753.9|1751.9|1751.1|1748.1|1754|1752|1750.4|1747.9|333
1581517200000|2020-02-12 14:20:00|1751.4|1748.4|1754.8|1751.8|1755.2|1752.5|1750.1|1747.5|401
1581517500000|2020-02-12 14:25:00|1755|1752|1752.7|1749.7|1755|1752.4|1751.5|1748.9|439
1581517800000|2020-02-12 14:30:00|1752.6|1749.6|1751.4|1749.4|1753.4|1751.4|1751|1748.4|563
1581518100000|2020-02-12 14:35:00|1751.9|1748.9|1752.1|1750.1|1753.2|1750.7|1751.2|1748.5|516
1581518400000|2020-02-12 14:40:00|1752|1750|1752.4|1750.4|1752.6|1750.5|1750.7|1748.2|538
1581518700000|2020-02-12 14:45:00|1752.3|1750.3|1752.9|1749.9|1753.7|1751.2|1752.2|1749.7|423
1581519000000|2020-02-12 14:50:00|1753|1750|1753.7|1750.7|1753.9|1751.5|1751.7|1749.2|297
1581519300000|2020-02-12 14:55:00|1753.8|1750.8|1752.1|1749.1|1754.4|1751.9|1751.4|1748.8|369
1581519600000|2020-02-12 15:00:00|1752|1749|1751.5|1749.5|1752.5|1750|1749.9|1747.4|537
1581519900000|2020-02-12 15:05:00|1751.4|1749.4|1751|1749|1752.1|1749.6|1750.1|1747.7|426
1581520200000|2020-02-12 15:10:00|1750.9|1748.9|1751|1748|1751.2|1749.2|1748.4|1745.7|351
1581520500000|2020-02-12 15:15:00|1750.4|1748.4|1750.5|1748.5|1751.2|1749.1|1750|1747.5|268
1581520800000|2020-02-12 15:20:00|1750.4|1748.4|1752.3|1749.3|1754.3|1751.9|1750.3|1747.8|388
1581521100000|2020-02-12 15:25:00|1752.4|1749.4|1752.8|1749.8|1753.5|1750.9|1751.6|1749.2|264
1581521400000|2020-02-12 15:30:00|1752.9|1749.9|1752.9|1749.9|1753.1|1750.5|1751.1|1748.7|321
1581521700000|2020-02-12 15:35:00|1752.8|1749.8|1751.7|1748.7|1752.9|1750.4|1751.1|1748.5|229
1581522000000|2020-02-12 15:40:00|1751.9|1748.9|1752.2|1750.2|1753.2|1750.7|1751.1|1748.7|259
1581522300000|2020-02-12 15:45:00|1752.1|1750.1|1752.3|1750.3|1753.5|1750.8|1751.7|1749.2|264
1581522600000|2020-02-12 15:50:00|1752.2|1750.2|1752.2|1750.2|1752.9|1750.6|1751.6|1749.1|116
1581522900000|2020-02-12 15:55:00|1752.3|1750.3|1752.2|1750.2|1753.8|1751.3|1752.1|1749.5|151
1581523200000|2020-02-12 16:00:00|1752.1|1750.1|1751.4|1749.4|1753.8|1751.5|1751.3|1748.8|204
1581523500000|2020-02-12 16:05:00|1751.3|1749.3|1751.7|1749.7|1752.5|1750|1751.3|1748.8|272
1581523800000|2020-02-12 16:10:00|1751.8|1749.8|1752.2|1750.2|1752.9|1750.4|1751.7|1749.1|198
1581524100000|2020-02-12 16:15:00|1752.8|1749.8|1753.3|1750.3|1754.2|1751.7|1751.2|1748.8|296
1581524400000|2020-02-12 16:20:00|1752.8|1750.8|1754.7|1752.7|1755.6|1753.2|1752.7|1750.2|318
1581524700000|2020-02-12 16:25:00|1754.5|1752.5|1755.6|1753.6|1756.3|1753.7|1754.1|1751.7|280
1581525000000|2020-02-12 16:30:00|1755.5|1753.5|1757.5|1754.5|1757.6|1755.2|1755.4|1752.9|222
1581525300000|2020-02-12 16:35:00|1757.6|1754.6|1757|1754|1758.1|1755.5|1756.5|1754|181
1581525600000|2020-02-12 16:40:00|1756.9|1753.9|1758.6|1755.6|1759|1756.4|1756.5|1753.9|189
1581525900000|2020-02-12 16:45:00|1758.8|1755.8|1757.3|1754.3|1759.1|1756.6|1755.9|1753.3|231
1581526200000|2020-02-12 16:50:00|1757.4|1754.4|1756.1|1753.1|1757.6|1754.8|1755.5|1752.9|196
1581526500000|2020-02-12 16:55:00|1755.9|1752.9|1755.9|1753.9|1756.6|1754|1755.4|1752.9|152
1581526800000|2020-02-12 17:00:00|1756.4|1753.4|1756|1753|1756.8|1754.1|1755.1|1752.7|134
1581527100000|2020-02-12 17:05:00|1755.9|1752.9|1754|1752|1756|1753.4|1753.9|1751.4|98
1581527400000|2020-02-12 17:10:00|1753.9|1751.9|1754.1|1751.1|1754.8|1752.3|1753.7|1751|120
1581527700000|2020-02-12 17:15:00|1754|1751|1754|1752|1754.6|1752.1|1753.4|1750.8|124
1581528000000|2020-02-12 17:20:00|1753.9|1751.9|1754.9|1751.9|1755.1|1752.3|1753.9|1751.4|141
1581528300000|2020-02-12 17:25:00|1754.3|1752.3|1753.4|1750.4|1754.7|1752.4|1752.7|1750.3|113
1581528600000|2020-02-12 17:30:00|1753.5|1750.5|1753.9|1751.9|1754.5|1752|1752.7|1750.1|145
1581528900000|2020-02-12 17:35:00|1754|1752|1753.1|1751.1|1754.5|1752.2|1752.9|1750.4|91
1581529200000|2020-02-12 17:40:00|1753.2|1751.2|1752.6|1750.6|1754.1|1751.7|1752.6|1750|63
1581529500000|2020-02-12 17:45:00|1752.5|1750.5|1752.5|1750.5|1753.1|1750.7|1752.2|1749.6|94
1581529800000|2020-02-12 17:50:00|1752.6|1750.6|1753.1|1750.1|1753.3|1750.9|1752.2|1749.6|80
1581530100000|2020-02-12 17:55:00|1753.2|1750.2|1753|1750|1753.2|1751|1752|1749.7|91
1581530400000|2020-02-12 18:00:00|1752.8|1749.8|1753.1|1750.1|1755|1752.5|1752.1|1749.6|164
1581530700000|2020-02-12 18:05:00|1753|1750|1754|1752|1755.1|1752.5|1752.4|1749.9|122
1581531000000|2020-02-12 18:10:00|1754.1|1752.1|1753.1|1751.1|1754.6|1752.1|1753|1750.4|126
1581531300000|2020-02-12 18:15:00|1753.2|1751.2|1754.6|1751.6|1754.8|1752.2|1753|1750.6|106
1581531600000|2020-02-12 18:20:00|1754.7|1751.7|1753.6|1750.6|1755.3|1752.7|1753.2|1750.6|222
1581531900000|2020-02-12 18:25:00|1753.7|1750.7|1752.7|1750.7|1755|1752.4|1752.7|1750.2|175
1581532200000|2020-02-12 18:30:00|1752.8|1750.8|1753.2|1750.2|1753.8|1750.8|1752.5|1750.1|94
1581532500000|2020-02-12 18:35:00|1753.1|1750.1|1752.2|1750.2|1753.3|1750.7|1751.7|1749.2|149
1581532800000|2020-02-12 18:40:00|1752.1|1750.1|1752.3|1749.3|1753.2|1750.3|1751.7|1749.1|113
1581533100000|2020-02-12 18:45:00|1752.2|1749.2|1751.7|1749.7|1752.3|1749.8|1751.2|1748.7|120
1581533400000|2020-02-12 18:50:00|1751.6|1749.6|1751.9|1748.9|1752.2|1749.8|1751.2|1748.8|104
1581533700000|2020-02-12 18:55:00|1752|1749|1751.8|1748.8|1752.2|1749.6|1751.1|1748.6|123
1581534000000|2020-02-12 19:00:00|1751.7|1748.7|1751.2|1749.2|1752.2|1749.8|1751.1|1748.6|76
1581534300000|2020-02-12 19:05:00|1751.7|1748.7|1751.3|1748.3|1751.8|1749.1|1750.6|1748|68
1581534600000|2020-02-12 19:10:00|1751.2|1748.2|1750.7|1748.7|1751.3|1748.8|1750.2|1747.7|119
1581534900000|2020-02-12 19:15:00|1750.8|1748.8|1751.3|1748.3|1751.9|1749.4|1750.3|1747.8|136
1581535200000|2020-02-12 19:20:00|1751.6|1748.6|1750.8|1747.8|1751.8|1748.9|1750.2|1747.6|99
1581535500000|2020-02-12 19:25:00|1750.2|1748.2|1749.8|1747.8|1750.9|1748.4|1749.6|1746.6|121
1581535800000|2020-02-12 19:30:00|1750.4|1747.4|1749.7|1747.7|1750.8|1747.9|1749.7|1747.2|109
1581536100000|2020-02-12 19:35:00|1749.8|1747.8|1750.2|1748.2|1750.9|1748.4|1749.6|1747.1|92
1581536400000|2020-02-12 19:40:00|1750.4|1747.4|1750.2|1748.2|1750.8|1748.2|1749.6|1747.2|94
1581536700000|2020-02-12 19:45:00|1750.3|1748.3|1749.8|1747.8|1750.9|1748.3|1749.7|1747.3|106
1581537000000|2020-02-12 19:50:00|1749.7|1747.7|1748.3|1746.3|1749.9|1747.8|1748.3|1745.8|140
1581537300000|2020-02-12 19:55:00|1748.4|1746.4|1748.8|1745.8|1749.3|1746.7|1748.2|1745.6|151
1581537600000|2020-02-12 20:00:00|1748.9|1745.9|1749.1|1746.1|1749.9|1746.9|1748.1|1745.6|155
1581537900000|2020-02-12 20:05:00|1749.2|1746.2|1748.6|1746.6|1749.3|1746.9|1748.3|1745.7|114
1581538200000|2020-02-12 20:10:00|1748.7|1746.7|1748.7|1746.7|1749.3|1746.8|1748.6|1746.1|88
1581538500000|2020-02-12 20:15:00|1748.8|1746.8|1748.8|1746.8|1749.5|1747|1748.6|1746.2|82
1581538800000|2020-02-12 20:20:00|1748.9|1746.9|1748.8|1746.8|1749.4|1746.9|1748.7|1746.2|84
1581539100000|2020-02-12 20:25:00|1748.9|1746.9|1748.8|1746.8|1749.8|1747.2|1748.8|1746.3|70
1581539400000|2020-02-12 20:30:00|1749.8|1746.6|1749.3|1747.3|1749.9|1747.5|1748.8|1746.3|98
1581539700000|2020-02-12 20:35:00|1749|1747|1749.9|1747.9|1750.4|1747.9|1748.8|1746.4|78
1581540000000|2020-02-12 20:40:00|1749.8|1747.8|1749.9|1747.9|1750.3|1747.9|1749.7|1747.3|37
1581540300000|2020-02-12 20:45:00|1749.8|1747.8|1749.9|1747.9|1750|1748|1749.7|1747.7|64
1581540600000|2020-02-12 20:50:00|1749.8|1747.8|1750.9|1747.9|1751|1748.5|1749.8|1747.4|83
1581540900000|2020-02-12 20:55:00|1750.3|1748.3|1750.9|1747.9|1751|1748.4|1749.8|1747.3|109
1581541200000|2020-02-12 21:00:00|1750.8|1747.8|1750.5|1747.5|1751.1|1748.1|1749.9|1747.3|91
1581541500000|2020-02-12 21:05:00|1750.4|1747.4|1750|1748|1750.6|1748.1|1749.7|1747.3|60
1581541800000|2020-02-12 21:10:00|1750.1|1748.1|1749.4|1746.4|1750.4|1748.1|1748.9|1746.3|56
1581542100000|2020-02-12 21:15:00|1749.7|1746.7|1749.7|1746.7|1749.9|1747.4|1749.3|1746.5|33
1581542400000|2020-02-12 21:20:00|1749.6|1746.6|1749|1746|1749.6|1747|1748.4|1745.8|79
1581542700000|2020-02-12 21:25:00|1749.1|1746.1|1748.9|1745.9|1749.3|1746.7|1748.4|1745.7|65
1581543000000|2020-02-12 21:30:00|1749|1746|1748.8|1745.8|1749.2|1746.6|1748.3|1745.7|70
1581543300000|2020-02-12 21:35:00|1748.7|1745.7|1748|1746|1748.8|1746.1|1748|1745.3|47
1581543600000|2020-02-12 21:40:00|1747.9|1745.9|1748.7|1746.7|1749.4|1746.8|1747.9|1745.4|47
1581543900000|2020-02-12 21:45:00|1749.3|1746.3|1749.2|1746.2|1749.8|1747|1748.7|1746.1|69
1581544200000|2020-02-12 21:50:00|1749|1746|1749.5|1746.5|1749.9|1746.9|1748.8|1745.8|66
1581544500000|2020-02-12 21:55:00|1749.3|1746.3|1749.9|1746.9|1750.4|1747.4|1749.1|1746.3|111
1581548400000|2020-02-12 23:00:00|1750.4|1747.4|1750.4|1747.4|1750.6|1747.7|1749.7|1747|103
1581548700000|2020-02-12 23:05:00|1750.5|1747.5|1750.1|1747.1|1750.8|1748.1|1749.7|1746.7|111
1581549000000|2020-02-12 23:10:00|1750.2|1747.2|1749.9|1746.9|1750.6|1747.6|1749.5|1746.9|79
1581549300000|2020-02-12 23:15:00|1749.8|1746.8|1749.8|1746.8|1750.1|1747.4|1749.3|1746.5|86
1581549600000|2020-02-12 23:20:00|1749.9|1746.9|1749.8|1746.8|1750.2|1747.5|1749.2|1746.7|83
1581549900000|2020-02-12 23:25:00|1749.3|1747.3|1750.1|1747.1|1750.1|1747.7|1749.2|1746.7|72
1581550200000|2020-02-12 23:30:00|1750|1747|1749.5|1747.5|1750.3|1747.8|1749.3|1746.9|76
1581550500000|2020-02-12 23:35:00|1749.6|1747.6|1749.3|1747.3|1750|1747.7|1749.3|1746.8|52
1581550800000|2020-02-12 23:40:00|1749.2|1747.2|1748.6|1746.6|1749.3|1747.2|1748.6|1746.3|68
1581551100000|2020-02-12 23:45:00|1748.7|1746.7|1751.6|1748.6|1752.9|1750.3|1748.4|1745.8|347
1581551400000|2020-02-12 23:50:00|1751.4|1748.4|1753.4|1750.4|1753.7|1751.6|1749.6|1747.1|452
1581551700000|2020-02-12 23:55:00|1753|1751|1753.7|1751.7|1755|1752.5|1752.5|1749.9|441
1581552000000|2020-02-13 00:00:00|1754|1751|1752.6|1750.6|1754.1|1751.8|1752.5|1750|366
1581552300000|2020-02-13 00:05:00|1752.7|1750.7|1754.1|1751.1|1754.4|1751.9|1752.4|1749.9|245
1581552600000|2020-02-13 00:10:00|1753.7|1751.7|1753.6|1751.6|1754.6|1752|1753.5|1751|172
1581552900000|2020-02-13 00:15:00|1753.7|1751.7|1754.1|1751.1|1754.4|1751.8|1753.5|1751|161
1581553200000|2020-02-13 00:20:00|1753.5|1751.5|1754.4|1752.4|1754.7|1752.5|1753.5|1750.9|136
1581553500000|2020-02-13 00:25:00|1754.9|1751.9|1755.2|1753.2|1756|1753.5|1754.3|1751.8|257
1581553800000|2020-02-13 00:30:00|1755.1|1753.1|1756.2|1753.2|1756.6|1754.2|1755.1|1752.6|221
1581554100000|2020-02-13 00:35:00|1756.1|1753.1|1759.1|1756.1|1759.1|1756.6|1755.4|1753|209
1581554400000|2020-02-13 00:40:00|1759|1756|1757.1|1755.1|1759.1|1756.6|1756.9|1754.5|205
1581554700000|2020-02-13 00:45:00|1757.2|1755.2|1757.2|1754.2|1757.9|1755.3|1756.5|1754.1|155
1581555000000|2020-02-13 00:50:00|1757.1|1754.1|1757.2|1755.2|1757.6|1755.3|1756.4|1753.9|192
1581555300000|2020-02-13 00:55:00|1757.1|1755.1|1756.5|1754.5|1758.1|1755.5|1756.5|1754.1|200
1581555600000|2020-02-13 01:00:00|1756.6|1754.6|1758.3|1756.3|1759.1|1756.6|1756.5|1754.1|502
1581555900000|2020-02-13 01:05:00|1758.5|1756.5|1757|1755|1759.5|1756.9|1756.6|1754.2|397
1581556200000|2020-02-13 01:10:00|1756.8|1754.8|1757.5|1755.5|1758.1|1755.9|1756.5|1754|247
1581556500000|2020-02-13 01:15:00|1757.9|1754.9|1757.6|1755.6|1758.5|1756.4|1757.3|1754.8|212
1581556800000|2020-02-13 01:20:00|1757.5|1755.5|1757.4|1754.4|1758|1755.7|1756.6|1754.3|200
1581557100000|2020-02-13 01:25:00|1756.9|1754.9|1757.2|1755.2|1757.6|1755.2|1756.4|1753.7|194
1581557400000|2020-02-13 01:30:00|1757.1|1755.1|1757.9|1754.9|1758.5|1755.9|1756.6|1754.3|225
1581557700000|2020-02-13 01:35:00|1757.8|1754.8|1758.1|1756.1|1758.2|1756.1|1756.6|1754.2|254
1581558000000|2020-02-13 01:40:00|1758|1756|1758.1|1756.1|1759.2|1756.9|1757.4|1755.4|182
1581558300000|2020-02-13 01:45:00|1758.2|1756.2|1758.9|1756.9|1759.5|1757.2|1757.7|1755.7|157
1581558600000|2020-02-13 01:50:00|1759|1757|1757.5|1755.5|1759.4|1757|1757.4|1755.4|140
1581558900000|2020-02-13 01:55:00|1757.4|1755.4|1757.5|1755.5|1758.5|1756|1757.2|1755.2|151
1581559200000|2020-02-13 02:00:00|1757.3|1755.3|1758.2|1756.2|1758.5|1756.3|1757|1754.7|208
1581559500000|2020-02-13 02:05:00|1758.1|1756.1|1757.7|1755.7|1758.5|1756.2|1757.2|1754.9|132
1581559800000|2020-02-13 02:10:00|1757.6|1755.6|1759.8|1756.8|1759.9|1757.4|1757.6|1755.6|151
1581560100000|2020-02-13 02:15:00|1759.2|1757.2|1758.8|1756.8|1759.7|1757.4|1758.5|1756.2|136
1581560400000|2020-02-13 02:20:00|1758.7|1756.7|1759.2|1757.2|1759.8|1757.4|1758.7|1756.1|104
1581560700000|2020-02-13 02:25:00|1759.3|1757.3|1758.7|1756.7|1759.6|1757.4|1758.4|1756.4|96
1581561000000|2020-02-13 02:30:00|1758.8|1756.8|1758.6|1756.6|1759.7|1757.3|1758.4|1756|142
1581561300000|2020-02-13 02:35:00|1759|1756|1758.2|1756.2|1759.2|1756.7|1758|1755.6|176
1581561600000|2020-02-13 02:40:00|1758.3|1756.3|1759|1757|1759.1|1757|1758.1|1755.6|101
1581561900000|2020-02-13 02:45:00|1758.9|1756.9|1759.8|1757.8|1760.7|1758.2|1758.9|1756.6|143
1581562200000|2020-02-13 02:50:00|1759.9|1757.9|1760.7|1758.7|1760.8|1758.8|1759.6|1757.6|112
1581562500000|2020-02-13 02:55:00|1760.6|1758.6|1761|1759|1761.7|1759.2|1760.6|1758.1|147
1581562800000|2020-02-13 03:00:00|1761.2|1759.2|1760.6|1758.6|1761.6|1759.3|1760.5|1758.3|99
1581563100000|2020-02-13 03:05:00|1760.7|1758.7|1762.3|1760.3|1762.8|1760.5|1760.5|1758.2|167
1581563400000|2020-02-13 03:10:00|1762.4|1760.4|1762.8|1759.8|1763.1|1760.6|1761.9|1759.4|184
1581563700000|2020-02-13 03:15:00|1762.5|1760.5|1763|1761|1763.6|1761.1|1762.2|1759.6|149
1581564000000|2020-02-13 03:20:00|1762.9|1760.9|1763|1761|1763.5|1761.4|1762.4|1760|113
1581564300000|2020-02-13 03:25:00|1762.9|1760.9|1763.3|1761.3|1764|1761.4|1762.5|1760.1|286
1581564600000|2020-02-13 03:30:00|1763.2|1761.2|1763.4|1760.4|1764|1761.5|1762.8|1760.3|167
1581564900000|2020-02-13 03:35:00|1763.5|1760.5|1763|1761|1763.5|1761.1|1762.5|1759.9|123
1581565200000|2020-02-13 03:40:00|1762.9|1760.9|1763|1761|1763.7|1761.3|1762.6|1760.2|116
1581565500000|2020-02-13 03:45:00|1763.1|1761.1|1763.4|1760.4|1763.9|1761.4|1762.9|1760.4|125
1581565800000|2020-02-13 03:50:00|1763.5|1760.5|1762.7|1760.7|1763.6|1761.1|1762.4|1760|102
1581566100000|2020-02-13 03:55:00|1762.8|1760.8|1763.4|1761.4|1763.9|1761.5|1762.8|1760.5|104
1581566400000|2020-02-13 04:00:00|1763.5|1761.5|1763|1761|1764.2|1761.8|1762.9|1760.3|114
1581566700000|2020-02-13 04:05:00|1763.1|1761.1|1763.1|1760.1|1763.6|1761.1|1762.7|1759.9|116
1581567000000|2020-02-13 04:10:00|1763.2|1760.2|1762.5|1759.5|1763.2|1760.6|1762.3|1759.3|68
1581567300000|2020-02-13 04:15:00|1762.6|1759.6|1761.6|1759.6|1762.6|1760|1761.3|1758.9|84
1581567600000|2020-02-13 04:20:00|1761.7|1759.7|1762.1|1760.1|1762.6|1760.2|1761.5|1759.1|119
1581567900000|2020-02-13 04:25:00|1762|1760|1762.4|1760.4|1762.5|1760.5|1761.9|1759.9|133
1581568200000|2020-02-13 04:30:00|1762.5|1760.5|1762.5|1760.5|1763|1760.7|1762.4|1759.9|81
1581568500000|2020-02-13 04:35:00|1762.6|1760.6|1762.5|1760.5|1763|1760.6|1762.4|1759.9|80
1581568800000|2020-02-13 04:40:00|1762.9|1759.9|1762.3|1760.3|1763|1760.6|1761.9|1759.5|91
1581569100000|2020-02-13 04:45:00|1762.4|1760.4|1762.9|1760.9|1763.4|1760.9|1762.3|1759.9|60
1581569400000|2020-02-13 04:50:00|1762.8|1760.8|1762.9|1760.9|1763|1761|1762.8|1760.8|44
1581569700000|2020-02-13 04:55:00|1762.8|1760.8|1762.9|1759.9|1763.1|1760.9|1762.4|1759.8|62
1581570000000|2020-02-13 05:00:00|1763|1760|1762.3|1760.3|1763.3|1760.9|1762.3|1759.9|71
1581570300000|2020-02-13 05:05:00|1762.4|1760.4|1762.3|1760.3|1762.9|1760.4|1761.7|1759|96
1581570600000|2020-02-13 05:10:00|1762.4|1760.4|1761.9|1759.9|1762.8|1760.4|1761.8|1759.3|79
1581570900000|2020-02-13 05:15:00|1762|1760|1761.9|1759.9|1762.5|1760.1|1761.8|1759.4|36
1581571200000|2020-02-13 05:20:00|1762|1760|1761.9|1759.9|1762.5|1760.1|1761.4|1758.9|92
1581571500000|2020-02-13 05:25:00|1762|1760|1761.9|1759.9|1762.5|1760|1761.5|1759.2|68
1581571800000|2020-02-13 05:30:00|1762|1760|1763.7|1761.7|1764.5|1762|1761.4|1758.9|219
1581572100000|2020-02-13 05:35:00|1763.6|1761.6|1766.4|1763.4|1766.5|1764.1|1763.2|1760.8|240
1581572400000|2020-02-13 05:40:00|1766.3|1763.3|1766.5|1763.5|1766.9|1764.4|1765.5|1762.9|191
1581572700000|2020-02-13 05:45:00|1766.6|1763.6|1765.5|1763.5|1767.5|1764.9|1765.5|1762.8|197
1581573000000|2020-02-13 05:50:00|1765.4|1763.4|1764.9|1761.9|1766.5|1763.9|1764.3|1761.9|150
1581573300000|2020-02-13 05:55:00|1765|1762|1764.6|1762.6|1765.5|1762.8|1764|1761.4|196
1581573600000|2020-02-13 06:00:00|1764.7|1762.7|1765.5|1763.5|1766.3|1763.8|1764.5|1762.1|161
1581573900000|2020-02-13 06:05:00|1765.6|1763.6|1765.2|1763.2|1766.5|1764|1764.7|1762.3|147
1581574200000|2020-02-13 06:10:00|1765.5|1762.5|1765.1|1763.1|1765.9|1763.4|1764.4|1762|184
1581574500000|2020-02-13 06:15:00|1765.2|1763.2|1767|1764|1767.1|1764.7|1765|1762.6|218
1581574800000|2020-02-13 06:20:00|1766.6|1764.6|1766.5|1763.5|1767.4|1765|1766|1763.4|197
1581575100000|2020-02-13 06:25:00|1766.1|1764.1|1766.8|1763.8|1766.9|1764.4|1765.7|1763.3|140
1581575400000|2020-02-13 06:30:00|1766.7|1763.7|1766|1763|1767.2|1764.6|1765.5|1762.8|149
1581575700000|2020-02-13 06:35:00|1765.9|1762.9|1765.3|1763.3|1766|1763.3|1764.8|1762.3|106
1581576000000|2020-02-13 06:40:00|1765.2|1763.2|1765.5|1763.5|1766.3|1763.6|1764.8|1762.3|118
1581576300000|2020-02-13 06:45:00|1765.4|1763.4|1764.4|1762.4|1766|1763.5|1764.4|1761.9|157
1581576600000|2020-02-13 06:50:00|1764.3|1762.3|1764.5|1762.5|1765.3|1762.9|1764.2|1761.8|85
1581576900000|2020-02-13 06:55:00|1764.4|1762.4|1765|1762|1765|1762.5|1763.9|1761.4|114
1581577200000|2020-02-13 07:00:00|1764.9|1761.9|1766.1|1764.1|1766.7|1764.7|1764.4|1761.8|164
1581577500000|2020-02-13 07:05:00|1766.9|1763.9|1766.1|1764.1|1766.9|1764.3|1765|1762.4|182
1581577800000|2020-02-13 07:10:00|1766|1764|1766.4|1763.4|1766.7|1764.3|1765.4|1762.9|134
1581578100000|2020-02-13 07:15:00|1766.5|1763.5|1766.2|1764.2|1767|1764.6|1765.9|1763.3|197
1581578400000|2020-02-13 07:20:00|1766.8|1763.8|1766.9|1763.9|1767.3|1764.8|1766|1763.6|150
1581578700000|2020-02-13 07:25:00|1766.4|1764.4|1765.4|1763.4|1767.1|1764.5|1764.5|1762.1|181
1581579000000|2020-02-13 07:30:00|1766|1763|1763.2|1761.2|1766.5|1763.9|1762.7|1760.4|205
1581579300000|2020-02-13 07:35:00|1763.8|1760.8|1763.6|1760.6|1764|1761.7|1762.8|1760.3|199
1581579600000|2020-02-13 07:40:00|1763.1|1761.1|1764.9|1762.9|1765|1763|1763|1760.5|178
1581579900000|2020-02-13 07:45:00|1765|1763|1766.1|1764.1|1766.7|1764.4|1764.7|1762.3|162
1581580200000|2020-02-13 07:50:00|1766.3|1764.3|1768.3|1766.3|1768.9|1766.4|1765.9|1763.6|170
1581580500000|2020-02-13 07:55:00|1768.4|1766.4|1769.2|1766.2|1769.7|1767|1767.4|1765|174
1581580800000|2020-02-13 08:00:00|1769.3|1766.3|1767.5|1765.5|1769.4|1767.4|1767|1764.7|318
1581581100000|2020-02-13 08:05:00|1767.7|1765.7|1766.8|1764.8|1768.8|1766.4|1766.2|1764.1|352
1581581400000|2020-02-13 08:10:00|1766.9|1764.9|1768|1765|1768|1765.5|1766.6|1764.3|210
1581581700000|2020-02-13 08:15:00|1767.4|1765.4|1766.1|1764.1|1768.1|1765.6|1766.1|1763.6|179
1581582000000|2020-02-13 08:20:00|1766.2|1764.2|1765.7|1763.7|1767|1764.5|1765.4|1763|249
1581582300000|2020-02-13 08:25:00|1765.6|1763.6|1766.9|1764.9|1767.4|1765|1765.6|1763.2|187
1581582600000|2020-02-13 08:30:00|1767|1765|1767.6|1765.6|1768|1765.6|1766.4|1764.2|177
1581582900000|2020-02-13 08:35:00|1767.5|1765.5|1767.5|1765.5|1768.2|1765.8|1767.3|1764.9|155
1581583200000|2020-02-13 08:40:00|1767.4|1765.4|1768.1|1766.1|1768.6|1766.2|1767.4|1765.4|111
1581583500000|2020-02-13 08:45:00|1768.2|1766.2|1768|1766|1768.5|1766.2|1767.2|1764.8|154
1581583800000|2020-02-13 08:50:00|1767.9|1765.9|1767.5|1765.5|1768.4|1766.1|1767.4|1765|95
1581584100000|2020-02-13 08:55:00|1767.6|1765.6|1768.4|1765.4|1768.5|1766.2|1767.5|1765.3|187
1581584400000|2020-02-13 09:00:00|1768.5|1765.5|1768.4|1765.4|1768.8|1766.2|1767.5|1765.1|140
1581584700000|2020-02-13 09:05:00|1768.5|1765.5|1768.5|1765.5|1768.7|1766.2|1767.3|1764.7|316
1581585000000|2020-02-13 09:10:00|1768.7|1765.7|1768|1766|1768.8|1766.5|1767.4|1764.9|233
1581585300000|2020-02-13 09:15:00|1768.1|1766.1|1767.7|1765.7|1768.5|1766.2|1767.6|1765.3|159
1581585600000|2020-02-13 09:20:00|1767.8|1765.8|1767.8|1765.8|1768|1766|1767|1764.7|189
1581585900000|2020-02-13 09:25:00|1767.9|1765.9|1767.9|1765.9|1768.5|1766.1|1767.5|1765|184
1581586200000|2020-02-13 09:30:00|1768|1766|1768.2|1765.2|1768.5|1766.1|1767.6|1765.2|169
1581586500000|2020-02-13 09:35:00|1767.9|1765.9|1767.4|1765.4|1768.4|1766|1767.2|1764.8|160
1581586800000|2020-02-13 09:40:00|1767.5|1765.5|1767.4|1765.4|1768.4|1766|1767.3|1764.8|132
1581587100000|2020-02-13 09:45:00|1767.9|1764.9|1767|1765|1768.5|1766.1|1766.9|1764.7|144
1581587400000|2020-02-13 09:50:00|1766.9|1764.9|1768.5|1766.5|1769.1|1766.8|1766.9|1764.9|226
1581587700000|2020-02-13 09:55:00|1769|1766|1768.9|1766.9|1769.5|1766.9|1768.2|1765.8|218
1581588000000|2020-02-13 10:00:00|1769.4|1766.4|1768.9|1766.9|1769.8|1767.8|1768.7|1766.1|210
1581588300000|2020-02-13 10:05:00|1769|1767|1769.5|1767.5|1770.1|1767.6|1768.8|1766.3|197
1581588600000|2020-02-13 10:10:00|1769.6|1767.6|1769.1|1767.1|1771.1|1768.6|1769|1766.8|267
1581588900000|2020-02-13 10:15:00|1769|1767|1768.4|1766.4|1769.9|1767.5|1768.3|1765.8|233
1581589200000|2020-02-13 10:20:00|1768.5|1766.5|1768.4|1766.4|1769.3|1767|1768.3|1765.8|217
1581589500000|2020-02-13 10:25:00|1768.3|1766.3|1768.4|1765.4|1768.6|1766.5|1767.7|1765.3|215
1581589800000|2020-02-13 10:30:00|1768.5|1765.5|1768.2|1766.2|1768.9|1766.5|1767.8|1765.2|212
1581590100000|2020-02-13 10:35:00|1768.3|1766.3|1767.9|1765.9|1769|1766.5|1767.8|1765.3|216
1581590400000|2020-02-13 10:40:00|1767.8|1765.8|1767.2|1765.2|1768.4|1766.2|1766.6|1764.3|185
1581590700000|2020-02-13 10:45:00|1767.3|1765.3|1767.2|1765.2|1768.4|1765.9|1766.8|1764.3|181
1581591000000|2020-02-13 10:50:00|1767.3|1765.3|1767.4|1765.4|1767.9|1765.4|1766.7|1764.2|232
1581591300000|2020-02-13 10:55:00|1767.3|1765.3|1767.9|1764.9|1768|1765.5|1767.2|1764.7|163
1581591600000|2020-02-13 11:00:00|1767.3|1765.3|1767.3|1765.3|1768.3|1765.9|1767.2|1764.8|152
1581591900000|2020-02-13 11:05:00|1767.4|1765.4|1767.4|1765.4|1768.3|1765.9|1767.2|1764.7|142
1581592200000|2020-02-13 11:10:00|1767.3|1765.3|1767.8|1765.8|1768.2|1765.8|1767.2|1764.7|162
1581592500000|2020-02-13 11:15:00|1767.7|1765.7|1767.6|1765.6|1768.2|1765.9|1767.2|1764.7|197
1581592800000|2020-02-13 11:20:00|1768.2|1765.2|1767.7|1765.7|1768.3|1766|1767.5|1765.1|164
1581593100000|2020-02-13 11:25:00|1768.2|1765.2|1768.1|1766.1|1768.7|1766.4|1767.8|1765.2|150
1581593400000|2020-02-13 11:30:00|1768.2|1766.2|1768.3|1766.3|1768.8|1766.3|1768|1765.5|102
1581593700000|2020-02-13 11:35:00|1768.2|1766.2|1766.9|1764.9|1768.7|1766.3|1766.7|1764.7|207
1581594000000|2020-02-13 11:40:00|1766.8|1764.8|1767.2|1764.2|1767.4|1765|1766.7|1764.1|134
1581594300000|2020-02-13 11:45:00|1767.3|1764.3|1766.9|1764.9|1767.4|1765.4|1766.6|1764.2|117
1581594600000|2020-02-13 11:50:00|1767|1765|1766.3|1764.3|1767.5|1765.1|1765.6|1763.1|222
1581594900000|2020-02-13 11:55:00|1766.8|1763.8|1766|1764|1767.4|1764.9|1765.8|1763.6|268
1581595200000|2020-02-13 12:00:00|1766.2|1763.2|1764|1761|1766.8|1764.3|1764|1761|324
1581595500000|2020-02-13 12:05:00|1763.6|1761.6|1764.1|1762.1|1765.2|1762.7|1763.4|1760.8|261
1581595800000|2020-02-13 12:10:00|1764.7|1761.7|1764.6|1762.6|1765.2|1762.8|1764.1|1761.5|177
1581596100000|2020-02-13 12:15:00|1765|1762|1765.1|1763.1|1765.8|1763.4|1764.5|1761.9|147
1581596400000|2020-02-13 12:20:00|1765|1763|1764.7|1762.7|1765.7|1763.2|1764.5|1762|193
1581596700000|2020-02-13 12:25:00|1764.9|1762.9|1765.1|1762.1|1765.8|1763.4|1764.5|1762.1|148
1581597000000|2020-02-13 12:30:00|1765.2|1762.2|1765|1762|1765.2|1762.6|1764.1|1761.6|162
1581597300000|2020-02-13 12:35:00|1764.9|1761.9|1764.6|1761.6|1765.2|1762.6|1764.1|1761.5|162
1581597600000|2020-02-13 12:40:00|1764.7|1761.7|1764.8|1762.8|1765.4|1762.9|1764.1|1761.6|193
1581597900000|2020-02-13 12:45:00|1765.3|1762.3|1766.1|1763.1|1766.2|1763.8|1764.5|1762|154
1581598200000|2020-02-13 12:50:00|1765.5|1763.5|1764.6|1762.6|1766.2|1763.6|1764.5|1762|136
1581598500000|2020-02-13 12:55:00|1764.7|1762.7|1763.5|1760.5|1765.5|1763|1762.7|1760.2|216
1581598800000|2020-02-13 13:00:00|1763.6|1760.6|1763.2|1761.2|1763.6|1761.2|1762.5|1760|200
1581599100000|2020-02-13 13:05:00|1763.1|1761.1|1763|1761|1763.8|1761.3|1762.7|1760.2|209
1581599400000|2020-02-13 13:10:00|1763.6|1760.6|1762.5|1760.5|1763.6|1761.1|1762.3|1759.8|177
1581599700000|2020-02-13 13:15:00|1762.4|1760.4|1762.2|1760.2|1763.2|1760.8|1762|1759.7|166
1581600000000|2020-02-13 13:20:00|1762.1|1760.1|1762|1760|1762.9|1760.5|1761.7|1759.2|241
1581600300000|2020-02-13 13:25:00|1761.8|1759.8|1764.7|1761.7|1764.8|1762|1761.6|1759.1|181
1581600600000|2020-02-13 13:30:00|1765.3|1761.4|1766.1|1764.1|1766.5|1764.1|1762.9|1760.6|276
1581600900000|2020-02-13 13:35:00|1766|1764|1768.9|1766.9|1769.2|1767|1766|1763.6|248
1581601200000|2020-02-13 13:40:00|1769|1767|1768.8|1766.8|1769.5|1767.1|1767.7|1765.2|193
1581601500000|2020-02-13 13:45:00|1768.9|1766.9|1772.2|1770.2|1772.4|1770.4|1768.9|1766.7|310
1581601800000|2020-02-13 13:50:00|1772.3|1770.3|1769.4|1767.4|1773.2|1770.8|1768.8|1766.4|343
1581602100000|2020-02-13 13:55:00|1769.6|1767.6|1771.2|1769.2|1771.3|1769.2|1769.3|1766.9|167
1581602400000|2020-02-13 14:00:00|1771.3|1769.3|1772|1770|1772.5|1770.2|1770.5|1768|254
1581602700000|2020-02-13 14:05:00|1771.9|1769.9|1771.1|1769.1|1772.8|1770.3|1770.8|1768.5|205
1581603000000|2020-02-13 14:10:00|1771.3|1769.3|1773.3|1771.3|1774|1771.7|1771|1768.7|316
1581603300000|2020-02-13 14:15:00|1773.6|1771.6|1773.6|1771.6|1775.1|1772.8|1773.1|1771|221
1581603600000|2020-02-13 14:20:00|1774.1|1771.1|1772.8|1770.8|1774.8|1772.3|1772.6|1770.3|183
1581603900000|2020-02-13 14:25:00|1773.1|1771.1|1772.2|1770.2|1773.7|1771.2|1772.1|1769.6|215
1581604200000|2020-02-13 14:30:00|1772.1|1770.1|1768.7|1765.7|1773.1|1770.7|1768.6|1765.6|321
1581604500000|2020-02-13 14:35:00|1768.6|1765.6|1769.1|1767.1|1769.7|1767.1|1767|1764.5|424
1581604800000|2020-02-13 14:40:00|1768.9|1766.9|1769|1767|1771.3|1768.8|1768.2|1765.7|316
1581605100000|2020-02-13 14:45:00|1768.9|1766.9|1768.7|1765.7|1769.4|1766.9|1766.7|1764.2|352
1581605400000|2020-02-13 14:50:00|1768.8|1765.8|1768.1|1765.1|1768.8|1766.5|1767.4|1765|271
1581605700000|2020-02-13 14:55:00|1768.2|1765.2|1772.3|1770.3|1773.4|1770.9|1767.4|1765|352
1581606000000|2020-02-13 15:00:00|1772.2|1770.2|1773.5|1770.5|1774.4|1771.9|1771|1768.3|492
1581606300000|2020-02-13 15:05:00|1773.7|1770.7|1773.4|1771.4|1775|1772.5|1773.2|1770.5|382
1581606600000|2020-02-13 15:10:00|1773.5|1771.5|1773.4|1771.4|1774.7|1772.2|1773.1|1770.7|251
1581606900000|2020-02-13 15:15:00|1773.5|1771.5|1773.3|1771.3|1774.9|1772.3|1772.7|1770.4|203
1581607200000|2020-02-13 15:20:00|1773.4|1771.4|1771.9|1769.9|1774.2|1771.7|1771.6|1769.4|250
1581607500000|2020-02-13 15:25:00|1772.4|1769.4|1772.5|1769.5|1773.6|1771.3|1771.3|1768.8|258
1581607800000|2020-02-13 15:30:00|1772.4|1769.4|1771|1769|1772.5|1770|1770.5|1768|298
1581608100000|2020-02-13 15:35:00|1770.9|1768.9|1772.4|1770.4|1773.6|1771.3|1770.9|1768.5|319
1581608400000|2020-02-13 15:40:00|1772.6|1770.6|1771.8|1769.8|1772.8|1770.8|1770.9|1768.9|333
1581608700000|2020-02-13 15:45:00|1771.7|1769.7|1772|1770|1772.5|1770.3|1770.7|1768.7|280
1581609000000|2020-02-13 15:50:00|1771.8|1769.8|1770.7|1768.7|1772.5|1770.2|1770.4|1768|202
1581609300000|2020-02-13 15:55:00|1770.8|1768.8|1771.7|1769.7|1772|1769.8|1770.6|1768.4|192
1581609600000|2020-02-13 16:00:00|1771.5|1769.5|1769.4|1767.4|1771.6|1769.6|1769.1|1767.1|216
1581609900000|2020-02-13 16:05:00|1769.3|1767.3|1768.4|1766.4|1770.3|1768|1767.7|1765.3|184
1581610200000|2020-02-13 16:10:00|1768.5|1766.5|1769|1766|1769|1766.6|1767.5|1765|187
1581610500000|2020-02-13 16:15:00|1768.9|1765.9|1768.6|1766.6|1770.1|1767.8|1768.3|1765.9|165
1581610800000|2020-02-13 16:20:00|1768.5|1766.5|1767.9|1765.9|1769|1766.5|1767.5|1765.2|134
1581611100000|2020-02-13 16:25:00|1768|1766|1767.9|1764.9|1768.9|1766.5|1767.2|1764.9|151
1581611400000|2020-02-13 16:30:00|1767.8|1764.8|1766.7|1763.7|1768|1765.7|1765.9|1763.4|113
1581611700000|2020-02-13 16:35:00|1766.2|1764.2|1766.4|1764.4|1767|1764.6|1765.7|1762.9|176
1581612000000|2020-02-13 16:40:00|1766.3|1764.3|1767.5|1764.5|1768|1765.6|1766.3|1764.3|112
1581612300000|2020-02-13 16:45:00|1767.4|1764.4|1768.5|1766.5|1769.2|1766.8|1766.9|1764.3|179
1581612600000|2020-02-13 16:50:00|1768.6|1766.6|1769|1766|1769.1|1766.6|1767.4|1764.9|211
1581612900000|2020-02-13 16:55:00|1769.1|1766.1|1767.2|1765.2|1769.3|1766.8|1767.2|1764.7|152
1581613200000|2020-02-13 17:00:00|1767.3|1765.3|1766.5|1764.5|1767.7|1765.3|1766.3|1763.8|150
1581613500000|2020-02-13 17:05:00|1766.4|1764.4|1765.3|1763.3|1767.1|1764.7|1765.2|1763|139
1581613800000|2020-02-13 17:10:00|1765.2|1763.2|1765.5|1763.5|1766|1763.5|1764.9|1762.4|139
1581614100000|2020-02-13 17:15:00|1765.4|1763.4|1765.3|1763.3|1766|1763.5|1764.9|1762.4|108
1581614400000|2020-02-13 17:20:00|1765.2|1763.2|1765.3|1763.3|1766|1763.7|1765|1762.7|118
1581614700000|2020-02-13 17:25:00|1765.4|1763.4|1765.3|1763.3|1766.1|1764.1|1764.9|1762.8|111
1581615000000|2020-02-13 17:30:00|1765.4|1763.4|1765.5|1763.5|1766.3|1763.9|1765.3|1763|121
1581615300000|2020-02-13 17:35:00|1765.4|1763.4|1765|1763|1765.9|1763.6|1764.9|1762.4|156
1581615600000|2020-02-13 17:40:00|1764.9|1762.9|1765.3|1763.3|1765.6|1763.4|1764.6|1762.2|93
1581615900000|2020-02-13 17:45:00|1765.2|1763.2|1764.9|1762.9|1765.3|1763.3|1764.8|1762.8|76
1581616200000|2020-02-13 17:50:00|1765|1763|1765|1763|1765.6|1763.4|1764.4|1761.9|129
1581616500000|2020-02-13 17:55:00|1764.9|1762.9|1765.8|1763.8|1766.5|1764|1764.7|1762.4|114
1581616800000|2020-02-13 18:00:00|1766.4|1763.4|1765.9|1763.9|1766.9|1764.4|1765.4|1762.8|149
1581617100000|2020-02-13 18:05:00|1766.3|1763.3|1765.7|1763.7|1766.3|1763.8|1764.9|1762.5|138
1581617400000|2020-02-13 18:10:00|1765.8|1763.8|1765.6|1763.6|1766.5|1764|1764.8|1762.3|174
1581617700000|2020-02-13 18:15:00|1765.5|1763.5|1765.8|1763.8|1766.9|1764.4|1765.3|1762.7|128
1581618000000|2020-02-13 18:20:00|1765.9|1763.9|1766.8|1763.8|1766.8|1764.7|1764.2|1761.8|185
1581618300000|2020-02-13 18:25:00|1766.7|1763.7|1766.7|1764.7|1767.2|1764.8|1765.9|1763.3|201
1581618600000|2020-02-13 18:30:00|1766.8|1764.8|1768.5|1766.5|1768.7|1766.6|1766.7|1764.3|182
1581618900000|2020-02-13 18:35:00|1768.4|1766.4|1768|1766|1768.6|1766.6|1767.9|1765.9|101
1581619200000|2020-02-13 18:40:00|1767.9|1765.9|1768|1766|1769.1|1766.6|1767.9|1765.5|186
1581619500000|2020-02-13 18:45:00|1768.6|1765.6|1767|1765|1768.8|1766.4|1767|1764.7|182
1581619800000|2020-02-13 18:50:00|1766.9|1764.9|1767.1|1765.1|1767.4|1765.2|1766.6|1764.1|85
1581620100000|2020-02-13 18:55:00|1767|1765|1767.2|1765.2|1768|1765.6|1767|1764.7|87
1581620400000|2020-02-13 19:00:00|1767.6|1764.6|1767.7|1765.7|1768.7|1766.6|1767|1764.5|131
1581620700000|2020-02-13 19:05:00|1767.6|1765.6|1767.3|1765.3|1767.8|1765.6|1766.7|1764.1|94
1581621000000|2020-02-13 19:10:00|1767.4|1765.4|1766.7|1764.7|1767.7|1765.4|1766.6|1764.3|155
1581621300000|2020-02-13 19:15:00|1766.6|1764.6|1767.1|1765.1|1767.7|1765.3|1766.6|1764|118
1581621600000|2020-02-13 19:20:00|1767|1765|1767.2|1765.2|1767.7|1765.3|1766.6|1764.1|98
1581621900000|2020-02-13 19:25:00|1767.3|1765.3|1767.3|1765.3|1767.8|1765.3|1766.7|1764.1|108
1581622200000|2020-02-13 19:30:00|1767.2|1765.2|1766.9|1763.9|1767.7|1765.3|1766.2|1763.7|168
1581622500000|2020-02-13 19:35:00|1766.4|1764.4|1766.3|1764.3|1766.5|1764.5|1766.2|1764.2|68
1581622800000|2020-02-13 19:40:00|1766.4|1764.4|1766.7|1764.7|1767|1764.8|1766.2|1763.9|95
1581623100000|2020-02-13 19:45:00|1766.6|1764.6|1766.3|1764.3|1767|1764.8|1766.2|1763.7|99
1581623400000|2020-02-13 19:50:00|1766.2|1764.2|1765.9|1763.9|1766.4|1764.2|1765.7|1763.2|57
1581623700000|2020-02-13 19:55:00|1765.8|1763.8|1765.8|1763.8|1766.7|1764.2|1765.3|1762.8|114
1581624000000|2020-02-13 20:00:00|1765.5|1763.5|1765.7|1763.7|1766.5|1764.2|1765.1|1762.6|195
1581624300000|2020-02-13 20:05:00|1765.8|1763.8|1766.8|1764.8|1766.8|1764.8|1765.3|1762.8|118
1581624600000|2020-02-13 20:10:00|1766.7|1764.7|1766.2|1764.2|1767|1764.9|1765.6|1763.3|98
1581624900000|2020-02-13 20:15:00|1766.3|1764.3|1766.1|1764.1|1767.2|1764.7|1766.1|1763.7|89
1581625200000|2020-02-13 20:20:00|1766.2|1764.2|1765.6|1763.6|1766.3|1764.2|1765.2|1763.1|73
1581625500000|2020-02-13 20:25:00|1765.7|1763.7|1765.2|1763.2|1766.3|1763.9|1765.2|1762.8|112
1581625800000|2020-02-13 20:30:00|1765.7|1762.7|1765.6|1763.6|1765.9|1763.9|1765.1|1762.6|114
1581626100000|2020-02-13 20:35:00|1765.7|1763.7|1765.7|1763.7|1766.3|1763.9|1765.4|1762.9|89
1581626400000|2020-02-13 20:40:00|1765.8|1763.8|1765.3|1763.3|1766.2|1763.8|1765.2|1762.7|100
1581626700000|2020-02-13 20:45:00|1765.2|1763.2|1765.4|1763.4|1766.2|1763.6|1765.2|1762.7|96
1581627000000|2020-02-13 20:50:00|1765.7|1763.7|1765.4|1763.4|1766.2|1763.9|1764.9|1762.4|119
1581627300000|2020-02-13 20:55:00|1765.5|1763.5|1766.3|1763.3|1766.4|1764|1765.2|1762.7|150
1581627600000|2020-02-13 21:00:00|1765.9|1763.9|1766.4|1763.4|1766.6|1764.1|1765.3|1762.8|85
1581627900000|2020-02-13 21:05:00|1766.5|1763.5|1766.2|1764.2|1766.8|1764.3|1765.8|1763.3|60
1581628200000|2020-02-13 21:10:00|1766.3|1764.3|1766.3|1763.3|1766.8|1764.4|1765.8|1763.3|54
1581628500000|2020-02-13 21:15:00|1766.4|1763.4|1766.2|1763.2|1766.4|1763.8|1765.3|1762.7|70
1581628800000|2020-02-13 21:20:00|1766.1|1763.1|1765.8|1762.8|1766.3|1763.6|1765.3|1762.8|58
1581629100000|2020-02-13 21:25:00|1765.3|1763.3|1765.7|1763.7|1766.2|1763.7|1765.3|1762.8|40
1581629400000|2020-02-13 21:30:00|1765.6|1763.6|1765.5|1763.5|1766.2|1763.7|1765.4|1762.9|60
1581629700000|2020-02-13 21:35:00|1765.4|1763.4|1765.8|1762.8|1766|1763.6|1765.3|1762.7|38
1581630000000|2020-02-13 21:40:00|1765.9|1762.9|1766.3|1763.3|1766.4|1763.7|1765.4|1762.8|55
1581630300000|2020-02-13 21:45:00|1765.8|1763.8|1766.2|1763.2|1766.3|1763.8|1765.4|1762.7|55
1581630600000|2020-02-13 21:50:00|1766.1|1763.1|1765.8|1762.8|1766.2|1763.5|1765.3|1762.8|50
1581630900000|2020-02-13 21:55:00|1765.9|1762.9|1766.4|1763|1766.5|1763.4|1765.2|1761.9|94
1581634800000|2020-02-13 23:00:00|1766.3|1763.3|1766.4|1763.4|1766.5|1763.8|1765.3|1762.8|75
1581635100000|2020-02-13 23:05:00|1766.3|1763.3|1766.8|1763.8|1767|1764|1765.6|1763.2|60
1581635400000|2020-02-13 23:10:00|1766.9|1763.9|1767|1764|1767.2|1764.2|1766|1763.4|79
1581635700000|2020-02-13 23:15:00|1766.3|1764.3|1767.3|1764.3|1767.5|1764.5|1766.3|1763.8|84
1581636000000|2020-02-13 23:20:00|1767.4|1764.4|1767.5|1764.5|1767.7|1764.9|1766.9|1764.2|50
1581636300000|2020-02-13 23:25:00|1767.4|1764.4|1767.4|1764.4|1767.6|1765|1766.8|1764.3|66
1581636600000|2020-02-13 23:30:00|1767.3|1764.3|1767.4|1764.4|1767.5|1764.7|1766.5|1763.9|63
1581636900000|2020-02-13 23:35:00|1767.3|1764.3|1766.6|1763.6|1767.4|1764.7|1766|1763.4|87
1581637200000|2020-02-13 23:40:00|1766.5|1763.5|1766.6|1763.6|1767.2|1764.6|1766|1763.3|93
1581637500000|2020-02-13 23:45:00|1766.5|1763.5|1768.1|1765.1|1768.1|1765.6|1766|1763.5|120
1581637800000|2020-02-13 23:50:00|1768|1765|1768|1765|1768.3|1765.8|1767.5|1764.9|116
1581638100000|2020-02-13 23:55:00|1768.2|1765.2|1767.6|1765.6|1768.4|1765.8|1767.5|1765|112
1581638400000|2020-02-14 00:00:00|1767.5|1765.5|1767.4|1764.4|1768|1765.5|1766.8|1764.4|126
1581638700000|2020-02-14 00:05:00|1767.5|1764.5|1767.2|1765.2|1767.9|1765.4|1766.7|1764.3|114
1581639000000|2020-02-14 00:10:00|1767.7|1764.7|1766.9|1764.9|1768|1765.4|1766.8|1764.3|65
1581639300000|2020-02-14 00:15:00|1767|1765|1767.4|1765.4|1767.9|1765.5|1766.8|1764.3|93
1581639600000|2020-02-14 00:20:00|1767.3|1765.3|1767.3|1765.3|1767.9|1765.5|1766.8|1764.3|79
1581639900000|2020-02-14 00:25:00|1767.4|1765.4|1767.1|1765.1|1768.3|1765.8|1766.9|1764.4|106
1581640200000|2020-02-14 00:30:00|1767.6|1764.6|1767.9|1764.9|1768|1765.5|1766.6|1764.2|65
1581640500000|2020-02-14 00:35:00|1768|1765|1767.4|1765.4|1768|1765.5|1767.3|1764.8|66
1581640800000|2020-02-14 00:40:00|1767.5|1765.5|1767.9|1765.9|1768.2|1766|1767.3|1764.9|67
1581641100000|2020-02-14 00:45:00|1767.8|1765.8|1767.6|1765.6|1768.5|1765.9|1767.4|1764.9|71
1581641400000|2020-02-14 00:50:00|1767.5|1765.5|1767.2|1765.2|1767.8|1765.7|1767|1764.5|89
1581641700000|2020-02-14 00:55:00|1767.1|1765.1|1767.1|1765.1|1768|1765.4|1767|1764.5|111
1581642000000|2020-02-14 01:00:00|1767.2|1765.2|1765.2|1763.2|1767.2|1765.2|1764.9|1762.4|282
1581642300000|2020-02-14 01:05:00|1765.3|1763.3|1767.7|1764.7|1767.7|1765.1|1765|1762.5|227
1581642600000|2020-02-14 01:10:00|1767.6|1764.6|1768.2|1766.2|1769.1|1766.7|1767.1|1764.6|216
1581642900000|2020-02-14 01:15:00|1768.8|1765.8|1769.4|1767.4|1770|1767.6|1768|1765.4|196
1581643200000|2020-02-14 01:20:00|1769.5|1767.5|1768.9|1766.9|1770|1767.8|1768.3|1765.9|198
1581643500000|2020-02-14 01:25:00|1769|1767|1769.4|1766.4|1769.4|1767|1768.5|1765.9|153
1581643800000|2020-02-14 01:30:00|1768.8|1766.8|1769.1|1767.1|1769.7|1767.3|1768.1|1765.6|144
1581644100000|2020-02-14 01:35:00|1769.2|1767.2|1768.5|1766.5|1769.8|1767.4|1767.2|1764.7|195
1581644400000|2020-02-14 01:40:00|1768.4|1766.4|1768.9|1765.9|1769.4|1766.9|1768.1|1765.5|195
1581644700000|2020-02-14 01:45:00|1768.3|1766.3|1769.4|1767.4|1770|1767.6|1768.3|1765.9|154
1581645000000|2020-02-14 01:50:00|1769.7|1766.7|1770|1768|1770.5|1768|1769|1766.5|151
1581645300000|2020-02-14 01:55:00|1769.9|1767.9|1769.8|1767.8|1770.6|1768|1769.5|1767|115
1581645600000|2020-02-14 02:00:00|1769.7|1767.7|1770.1|1767.1|1770.5|1768|1769.5|1767|102
1581645900000|2020-02-14 02:05:00|1769.6|1767.6|1769.7|1767.7|1770.3|1767.8|1768.9|1766.4|152
1581646200000|2020-02-14 02:10:00|1769.6|1767.6|1769.4|1767.4|1770|1767.9|1768.8|1766.4|119
1581646500000|2020-02-14 02:15:00|1769.3|1767.3|1769.1|1766.1|1769.9|1767.4|1768.6|1766|83
1581646800000|2020-02-14 02:20:00|1768.6|1766.6|1768.9|1765.9|1769.4|1766.9|1768.4|1765.9|119
1581647100000|2020-02-14 02:25:00|1769|1766|1769.1|1767.1|1769.5|1767.1|1768|1765.5|84
1581647400000|2020-02-14 02:30:00|1769.3|1767.3|1767.9|1765.9|1769.6|1767.3|1767.5|1765.3|168
1581647700000|2020-02-14 02:35:00|1767.8|1765.8|1768.2|1765.2|1768.3|1766|1767.4|1765|132
1581648000000|2020-02-14 02:40:00|1768.3|1765.3|1768.1|1766.1|1768.9|1766.8|1767.8|1765.3|167
1581648300000|2020-02-14 02:45:00|1768|1766|1768|1766|1768.7|1766.2|1767.8|1765.5|81
1581648600000|2020-02-14 02:50:00|1768.1|1766.1|1767.1|1765.1|1768.9|1766.5|1767|1764.6|128
1581648900000|2020-02-14 02:55:00|1767|1765|1765.4|1763.4|1767.5|1765.1|1765|1762.4|224
1581649200000|2020-02-14 03:00:00|1765.5|1763.5|1763.9|1761.9|1765.9|1763.5|1763.9|1761.4|236
1581649500000|2020-02-14 03:05:00|1764|1762|1764.9|1761.9|1765|1762.6|1763.2|1760.8|220
1581649800000|2020-02-14 03:10:00|1764.4|1762.4|1765.6|1763.6|1766.3|1763.9|1764.3|1761.8|164
1581650100000|2020-02-14 03:15:00|1765.5|1763.5|1765|1763|1766|1763.6|1764.6|1762.4|213
1581650400000|2020-02-14 03:20:00|1765.1|1763.1|1765|1763|1766|1763.6|1765|1762.5|135
1581650700000|2020-02-14 03:25:00|1764.9|1762.9|1765.6|1763.6|1766.1|1763.7|1764.9|1762.4|97
1581651000000|2020-02-14 03:30:00|1765.8|1763.8|1765.6|1763.6|1766.4|1763.9|1765.5|1763.1|145
1581651300000|2020-02-14 03:35:00|1765.7|1763.7|1765.5|1763.5|1766.1|1763.8|1765.4|1762.9|82
1581651600000|2020-02-14 03:40:00|1765.4|1763.4|1765.9|1762.9|1765.9|1763.5|1765|1762.6|86
1581651900000|2020-02-14 03:45:00|1765.4|1763.4|1765.5|1763.5|1765.9|1763.6|1765.2|1762.8|72
1581652200000|2020-02-14 03:50:00|1765.6|1763.6|1766|1764|1767|1764.4|1765.4|1763|74
1581652500000|2020-02-14 03:55:00|1766.1|1764.1|1766.4|1764.4|1767.3|1764.8|1766.1|1763.8|73
1581652800000|2020-02-14 04:00:00|1766.3|1764.3|1766.6|1764.6|1767.5|1765|1766.3|1763.9|95
1581653100000|2020-02-14 04:05:00|1766.7|1764.7|1766.8|1764.8|1767.4|1765|1766.6|1764.1|60
1581653400000|2020-02-14 04:10:00|1766.9|1764.9|1766.5|1764.5|1767.5|1765|1766.5|1764.3|48
1581653700000|2020-02-14 04:15:00|1766.6|1764.6|1766.9|1764.9|1767.5|1765|1766.5|1764|81
1581654000000|2020-02-14 04:20:00|1766.8|1764.8|1766.6|1764.6|1767.3|1765|1766.1|1764|91
1581654300000|2020-02-14 04:25:00|1766.5|1764.5|1766.4|1764.4|1767.1|1764.6|1766.2|1764.1|52
1581654600000|2020-02-14 04:30:00|1766.3|1764.3|1766.3|1764.3|1766.9|1764.5|1766.1|1763.7|78
1581654900000|2020-02-14 04:35:00|1766.2|1764.2|1766.7|1763.7|1766.9|1764.3|1765.8|1763.6|67
1581655200000|2020-02-14 04:40:00|1766.8|1763.8|1766|1764|1766.8|1764.4|1765.8|1763.3|75
1581655500000|2020-02-14 04:45:00|1765.9|1763.9|1765.9|1763.9|1766.5|1764.1|1765.8|1763.4|46
1581655800000|2020-02-14 04:50:00|1765.8|1763.8|1766.1|1764.1|1766.4|1764.1|1765.7|1763.3|49
1581656100000|2020-02-14 04:55:00|1766|1764|1765.9|1763.9|1766.8|1764.2|1765.7|1763.4|61
1581656400000|2020-02-14 05:00:00|1765.8|1763.8|1766.2|1764.2|1766.8|1764.4|1765.7|1763.2|94
1581656700000|2020-02-14 05:05:00|1766.1|1764.1|1766.2|1764.2|1766.8|1764.4|1766.1|1763.6|103
1581657000000|2020-02-14 05:10:00|1766.3|1764.3|1766.1|1764.1|1766.4|1764.4|1766.1|1764.1|64
1581657300000|2020-02-14 05:15:00|1766.2|1764.2|1766.2|1764.2|1766.7|1764.3|1765.7|1763.4|94
1581657600000|2020-02-14 05:20:00|1766.1|1764.1|1766.1|1764.1|1766.7|1764.4|1765.8|1763.3|96
1581657900000|2020-02-14 05:25:00|1766.2|1764.2|1766.7|1764.7|1767.1|1764.8|1766.1|1763.7|53
1581658200000|2020-02-14 05:30:00|1767.1|1764.1|1767.1|1764.1|1768|1765.6|1766.2|1763.9|191
1581658500000|2020-02-14 05:35:00|1766.7|1764.7|1766.3|1764.3|1767.4|1764.9|1766.3|1763.8|258
1581658800000|2020-02-14 05:40:00|1766.4|1764.4|1767.4|1765.4|1768|1765.5|1766.3|1763.8|150
1581659100000|2020-02-14 05:45:00|1767.9|1764.9|1768.3|1765.3|1768.6|1766|1767.6|1764.9|114
1581659400000|2020-02-14 05:50:00|1768.2|1765.2|1766.8|1764.8|1768.2|1765.5|1766.4|1764|136
1581659700000|2020-02-14 05:55:00|1767.5|1764.5|1768.4|1765.4|1768.7|1766.2|1766.8|1764.4|127
1581660000000|2020-02-14 06:00:00|1768.3|1765.3|1769|1767|1769.3|1767.3|1767.7|1765.1|123
1581660300000|2020-02-14 06:05:00|1768.9|1766.9|1768.5|1766.5|1769.5|1767.2|1768.5|1766.1|160
1581660600000|2020-02-14 06:10:00|1768.6|1766.6|1767.9|1765.9|1769.2|1766.8|1767.3|1764.8|168
1581660900000|2020-02-14 06:15:00|1768|1766|1767.3|1765.3|1768.2|1766.2|1766.9|1764.7|95
1581661200000|2020-02-14 06:20:00|1767.4|1765.4|1767.9|1765.9|1768.4|1766|1767.3|1765|82
1581661500000|2020-02-14 06:25:00|1768|1766|1769.9|1767.9|1771.1|1768.5|1768|1765.8|179
1581661800000|2020-02-14 06:30:00|1770.1|1767.1|1769.8|1767.8|1770.3|1768|1768.9|1766.3|109
1581662100000|2020-02-14 06:35:00|1769.7|1767.7|1770.6|1768.6|1771.4|1768.8|1769.5|1767.2|123
1581662400000|2020-02-14 06:40:00|1770.7|1768.7|1770.4|1768.4|1771.1|1768.9|1770.1|1767.5|135
1581662700000|2020-02-14 06:45:00|1770.3|1768.3|1770.1|1768.1|1771.3|1769.2|1770.1|1767.5|134
1581663000000|2020-02-14 06:50:00|1770.2|1768.2|1769.5|1767.5|1770.2|1768.2|1769.2|1766.7|86
1581663300000|2020-02-14 06:55:00|1769.6|1767.6|1769.7|1767.7|1770.3|1768.3|1769.3|1766.9|90
1581663600000|2020-02-14 07:00:00|1770.3|1767.3|1769.6|1766.6|1771.2|1768.6|1768.6|1766.3|152
1581663900000|2020-02-14 07:05:00|1769.5|1766.5|1768.6|1766.6|1769.6|1767.1|1768.4|1766.1|142
1581664200000|2020-02-14 07:10:00|1768.7|1766.7|1769.2|1767.2|1770.2|1767.6|1768.6|1766.3|129
1581664500000|2020-02-14 07:15:00|1769.1|1767.1|1768.1|1766.1|1769.6|1767.6|1767.6|1765.3|159
1581664800000|2020-02-14 07:20:00|1768.2|1766.2|1768.1|1766.1|1769|1766.6|1767.9|1765.5|120
1581665100000|2020-02-14 07:25:00|1768.2|1766.2|1767.5|1765.5|1768.4|1766.2|1767.4|1764.9|106
1581665400000|2020-02-14 07:30:00|1767.6|1765.6|1768.2|1766.2|1768.5|1766.4|1767|1764.5|113
1581665700000|2020-02-14 07:35:00|1768.1|1766.1|1768.4|1766.4|1769.1|1766.7|1767.8|1765.3|105
1581666000000|2020-02-14 07:40:00|1769|1766|1769.6|1767.6|1769.9|1767.6|1768|1765.5|95
1581666300000|2020-02-14 07:45:00|1769.5|1767.5|1770|1768|1770.6|1768.1|1768.7|1766.7|84
1581666600000|2020-02-14 07:50:00|1769.9|1767.9|1771.2|1768.2|1771.2|1768.7|1769.9|1767.5|111
1581666900000|2020-02-14 07:55:00|1771.1|1768.1|1771.4|1769.4|1772|1769.6|1769.8|1767.5|118
1581667200000|2020-02-14 08:00:00|1771.3|1769.3|1771.6|1769.6|1772.3|1769.9|1770.3|1768.2|176
1581667500000|2020-02-14 08:05:00|1771.7|1769.7|1771.6|1769.6|1772.5|1770.2|1771.5|1769.1|135
1581667800000|2020-02-14 08:10:00|1771.7|1769.7|1772.1|1769.1|1772.6|1770.2|1771.5|1769.1|131
1581668100000|2020-02-14 08:15:00|1771.6|1769.6|1771|1769|1772.2|1769.7|1770.5|1768.2|132
1581668400000|2020-02-14 08:20:00|1770.9|1768.9|1771.5|1769.5|1772|1769.7|1770.5|1768.5|132
1581668700000|2020-02-14 08:25:00|1771.6|1769.6|1771.1|1769.1|1772.1|1770.1|1771|1768.5|131
1581669000000|2020-02-14 08:30:00|1771|1769|1771.7|1769.7|1772.4|1770|1771|1768.9|113
1581669300000|2020-02-14 08:35:00|1771.6|1769.6|1771|1769|1772|1769.7|1770.9|1768.4|120
1581669600000|2020-02-14 08:40:00|1770.9|1768.9|1770.6|1768.6|1771.5|1769|1770.5|1768|91
1581669900000|2020-02-14 08:45:00|1770.5|1768.5|1770.1|1768.1|1771.4|1769.1|1770|1767.5|119
1581670200000|2020-02-14 08:50:00|1770|1768|1769.4|1767.4|1770.2|1768|1769.1|1766.6|127
1581670500000|2020-02-14 08:55:00|1769.5|1767.5|1770|1768|1770.6|1768.2|1769.3|1766.9|107
1581670800000|2020-02-14 09:00:00|1770.5|1767.5|1769.7|1767.7|1770.5|1767.9|1769.5|1767.1|104
1581671100000|2020-02-14 09:05:00|1769.6|1767.6|1770.1|1768.1|1770.6|1768.5|1769.6|1767.5|92
1581671400000|2020-02-14 09:10:00|1770.2|1768.2|1770.5|1768.5|1771.2|1768.6|1769.7|1767.1|118
1581671700000|2020-02-14 09:15:00|1770.6|1768.6|1770.6|1768.6|1771.6|1769.1|1770.2|1767.9|95
1581672000000|2020-02-14 09:20:00|1770.5|1768.5|1771|1769|1771.4|1769.1|1770.1|1767.6|103
1581672300000|2020-02-14 09:25:00|1770.9|1768.9|1772|1770|1772.6|1770|1770.6|1768.4|125
1581672600000|2020-02-14 09:30:00|1771.9|1769.9|1773.2|1771.2|1773.8|1771.4|1771.9|1769.9|126
1581672900000|2020-02-14 09:35:00|1773.1|1771.1|1771.4|1769.4|1773.8|1771.4|1771|1768.8|129
1581673200000|2020-02-14 09:40:00|1771.3|1769.3|1771.2|1769.2|1772.4|1769.8|1770.5|1768|146
1581673500000|2020-02-14 09:45:00|1771.3|1769.3|1771.9|1769.9|1772.5|1770|1771.3|1769|86
1581673800000|2020-02-14 09:50:00|1772|1770|1771.9|1769.9|1772.9|1770.5|1771.5|1769.5|118
1581674100000|2020-02-14 09:55:00|1772|1770|1772.4|1770.4|1772.6|1770.5|1771.7|1769.2|102
1581674400000|2020-02-14 10:00:00|1772.5|1770.5|1771.5|1769.5|1773.1|1770.7|1771.5|1769.2|139
1581674700000|2020-02-14 10:05:00|1771.6|1769.6|1771.5|1769.5|1772.3|1769.9|1771.4|1769.2|104
1581675000000|2020-02-14 10:10:00|1771.6|1769.6|1770|1768|1771.7|1769.7|1769.9|1767.9|89
1581675300000|2020-02-14 10:15:00|1770.1|1768.1|1770.9|1768.9|1771.4|1769.1|1769.4|1767.4|92
1581675600000|2020-02-14 10:20:00|1771|1769|1770.6|1768.6|1771.5|1769.1|1770.6|1768.2|97
1581675900000|2020-02-14 10:25:00|1770.7|1768.7|1770.5|1768.5|1771.3|1769|1770.4|1768|89
1581676200000|2020-02-14 10:30:00|1770.6|1768.6|1769.9|1767.9|1771.3|1768.9|1769.9|1767.9|78
1581676500000|2020-02-14 10:35:00|1770|1768|1769.6|1767.6|1770.3|1768|1769.5|1767.1|71
1581676800000|2020-02-14 10:40:00|1769.5|1767.5|1769.6|1767.6|1770.2|1767.7|1769.4|1767.1|70
1581677100000|2020-02-14 10:45:00|1769.5|1767.5|1769.1|1767.1|1769.7|1767.6|1768.9|1766.7|81
1581677400000|2020-02-14 10:50:00|1769.2|1767.2|1769.3|1767.3|1769.7|1767.5|1769.1|1766.7|77
1581677700000|2020-02-14 10:55:00|1769.2|1767.2|1770.2|1768.2|1770.3|1768.3|1769.2|1767.2|85
1581678000000|2020-02-14 11:00:00|1770.1|1768.1|1770.7|1768.7|1770.7|1768.7|1770|1768|76
1581678300000|2020-02-14 11:05:00|1770.6|1768.6|1770.7|1767.7|1771.2|1769.1|1770.2|1767.6|82
1581678600000|2020-02-14 11:10:00|1770.4|1768.4|1769.7|1767.7|1771|1768.7|1769.7|1767.5|65
1581678900000|2020-02-14 11:15:00|1769.8|1767.8|1770.6|1768.6|1770.8|1768.6|1769.7|1767.5|79
1581679200000|2020-02-14 11:20:00|1771|1768|1770.1|1768.1|1771.1|1768.7|1770|1767.6|79
1581679500000|2020-02-14 11:25:00|1770.2|1768.2|1770.6|1768.6|1771.1|1768.8|1770|1767.6|77
1581679800000|2020-02-14 11:30:00|1770.5|1768.5|1769.7|1767.7|1771.2|1768.8|1769.7|1767.2|66
1581680100000|2020-02-14 11:35:00|1769.8|1767.8|1770.1|1768.1|1770.7|1768.2|1769.6|1767.1|74
1581680400000|2020-02-14 11:40:00|1770|1768|1770.1|1768.1|1770.5|1768.1|1769.5|1767.1|68
1581680700000|2020-02-14 11:45:00|1770.2|1768.2|1770.6|1768.6|1771.2|1768.7|1770.1|1767.6|88
1581681000000|2020-02-14 11:50:00|1770.7|1768.7|1770.5|1768.5|1771.3|1769.1|1770.5|1768.1|79
1581681300000|2020-02-14 11:55:00|1770.6|1768.6|1771.3|1769.3|1771.7|1769.4|1770.5|1768.1|81
1581681600000|2020-02-14 12:00:00|1771.4|1769.4|1770.2|1768.2|1772.1|1770|1770|1767.5|108
1581681900000|2020-02-14 12:05:00|1770.3|1768.3|1771.4|1769.4|1772.3|1769.9|1770.1|1768|89
1581682200000|2020-02-14 12:10:00|1771.5|1769.5|1771.5|1769.5|1772.2|1770|1770.9|1768.8|127
1581682500000|2020-02-14 12:15:00|1771.6|1769.6|1772.1|1770.1|1772.6|1770.6|1771.1|1768.6|98
1581682800000|2020-02-14 12:20:00|1772.2|1770.2|1772.1|1770.1|1772.8|1770.3|1771.8|1769.4|85
1581683100000|2020-02-14 12:25:00|1772.2|1770.2|1771.8|1769.8|1772.6|1770.3|1771.8|1769.4|116
1581683400000|2020-02-14 12:30:00|1772.3|1769.3|1771.8|1769.8|1772.6|1770.2|1771.6|1769|114
1581683700000|2020-02-14 12:35:00|1771.7|1769.7|1771.9|1768.9|1772.8|1770.3|1771.4|1768.9|99
1581684000000|2020-02-14 12:40:00|1771.5|1769.5|1771.1|1769.1|1772|1769.6|1770.9|1768.5|95
1581684300000|2020-02-14 12:45:00|1771|1769|1770.5|1768.5|1771.1|1769.1|1770.4|1767.8|99
1581684600000|2020-02-14 12:50:00|1770.4|1768.4|1770.6|1768.6|1771.5|1769.1|1769.9|1767.4|133
1581684900000|2020-02-14 12:55:00|1771|1768|1771|1768|1771.1|1768.7|1770|1767.4|149
1581685200000|2020-02-14 13:00:00|1770.9|1767.9|1771|1768|1771.9|1769.4|1770.2|1767.5|151
1581685500000|2020-02-14 13:05:00|1771.1|1768.1|1770.3|1768.3|1771.1|1768.6|1769.9|1767.3|99
1581685800000|2020-02-14 13:10:00|1770.2|1768.2|1770.3|1768.3|1771|1768.5|1769.8|1767.4|111
1581686100000|2020-02-14 13:15:00|1770.8|1767.8|1770.3|1767.3|1771.4|1768.9|1769.4|1767.2|153
1581686400000|2020-02-14 13:20:00|1770.4|1767.4|1771.5|1768.5|1771.6|1769.2|1770.3|1767.3|172
1581686700000|2020-02-14 13:25:00|1771.4|1768.4|1773.2|1770.2|1773.5|1771|1771.2|1768.3|180
1581687000000|2020-02-14 13:30:00|1773.3|1770.3|1775.2|1772.2|1776.5|1774|1772.5|1769.9|398
1581687300000|2020-02-14 13:35:00|1774.9|1771.9|1775.3|1773.3|1776.4|1773.9|1773.4|1770.8|342
1581687600000|2020-02-14 13:40:00|1775.4|1773.4|1777.4|1775.4|1778|1775.5|1774.7|1772.3|345
1581687900000|2020-02-14 13:45:00|1777.9|1774.9|1778.6|1775.6|1779.1|1777.1|1776.6|1774.2|386
1581688200000|2020-02-14 13:50:00|1778.7|1775.7|1780.3|1778.3|1781.6|1779.1|1778.1|1775.5|407
1581688500000|2020-02-14 13:55:00|1780.4|1778.4|1780|1778|1781.1|1779.1|1778.7|1776.5|269
1581688800000|2020-02-14 14:00:00|1780.1|1778.1|1780.7|1778.7|1781.5|1779.1|1779.2|1776.8|312
1581689100000|2020-02-14 14:05:00|1780.6|1778.6|1780.2|1778.2|1781.5|1778.9|1777.4|1774.7|434
1581689400000|2020-02-14 14:10:00|1780.1|1778.1|1781|1778|1781.5|1779.2|1779.5|1777.3|260
1581689700000|2020-02-14 14:15:00|1780.9|1777.9|1781.9|1779.9|1782.5|1780.2|1780.6|1777.9|300
1581690000000|2020-02-14 14:20:00|1782.4|1779.4|1780.3|1778.3|1782.5|1780.1|1780|1777.9|203
1581690300000|2020-02-14 14:25:00|1780.4|1778.4|1780.7|1778.7|1781.4|1779|1779.9|1777.4|177
1581690600000|2020-02-14 14:30:00|1780.6|1778.6|1778|1776|1781.4|1778.9|1777.4|1774.8|381
1581690900000|2020-02-14 14:35:00|1777.9|1775.9|1780.1|1777.1|1780.5|1778.1|1777.6|1775.2|366
1581691200000|2020-02-14 14:40:00|1780|1777|1779.3|1776.3|1780|1777.5|1778.1|1775.5|251
1581691500000|2020-02-14 14:45:00|1779.4|1776.4|1778.6|1775.6|1779.6|1777|1777.4|1775|243
1581691800000|2020-02-14 14:50:00|1778.1|1776.1|1779.2|1776.2|1779.4|1777.1|1777.8|1775.1|320
1581692100000|2020-02-14 14:55:00|1779.1|1776.1|1780.9|1777.9|1781.6|1778.8|1778.3|1775.8|276
1581692400000|2020-02-14 15:00:00|1781|1778|1779.1|1776.1|1781.6|1778.6|1778.4|1775.9|384
1581692700000|2020-02-14 15:05:00|1779.2|1776.2|1777.8|1774.8|1780.7|1778.2|1777|1774.5|298
1581693000000|2020-02-14 15:10:00|1777.9|1774.9|1777.9|1774.9|1779.7|1777.1|1777.2|1774.9|284
1581693300000|2020-02-14 15:15:00|1778|1775|1777.1|1774.1|1778.6|1776.2|1776.5|1774|309
1581693600000|2020-02-14 15:20:00|1777|1774|1778.5|1775.5|1778.5|1776|1776.2|1773.7|294
1581693900000|2020-02-14 15:25:00|1778.4|1775.4|1776.6|1774.6|1779.1|1776.6|1776.5|1774|221
1581694200000|2020-02-14 15:30:00|1777.1|1774.1|1776.6|1774.6|1778.1|1775.6|1776.5|1774|227
1581694500000|2020-02-14 15:35:00|1777.1|1774.1|1778.4|1776.4|1779.5|1777|1776.5|1774.1|220
1581694800000|2020-02-14 15:40:00|1778.6|1775.6|1777.9|1774.9|1778.6|1776.1|1777|1774.4|237
1581695100000|2020-02-14 15:45:00|1778|1775|1777.5|1775.5|1778.1|1775.6|1776.8|1774.5|165
1581695400000|2020-02-14 15:50:00|1777.6|1774.6|1778.4|1775.4|1778.6|1775.9|1776.5|1774|193
1581695700000|2020-02-14 15:55:00|1777.9|1775.9|1777.4|1774.4|1778.1|1775.9|1776.4|1773.9|139
1581696000000|2020-02-14 16:00:00|1776.7|1774.7|1776.4|1774.4|1778.1|1775.8|1776.3|1774.2|182
1581696300000|2020-02-14 16:05:00|1776.5|1774.5|1776.6|1773.6|1777.1|1775.1|1775.5|1773.3|163
1581696600000|2020-02-14 16:10:00|1776.5|1773.5|1777.3|1775.3|1777.8|1775.5|1776.2|1773.5|192
1581696900000|2020-02-14 16:15:00|1777.4|1775.4|1776.2|1773.2|1777.7|1775.4|1775.6|1773.2|165
1581697200000|2020-02-14 16:20:00|1776.1|1773.1|1775.7|1773.7|1776.5|1774.1|1775.6|1773.1|117
1581697500000|2020-02-14 16:25:00|1775.8|1773.8|1776.7|1773.7|1777.4|1774.8|1775.7|1773.3|131
1581697800000|2020-02-14 16:30:00|1776.8|1773.8|1777.6|1774.6|1777.6|1775.1|1776.5|1773.7|157
1581698100000|2020-02-14 16:35:00|1777.7|1774.7|1777.8|1774.8|1778.1|1775.7|1776.9|1774.3|107
1581698400000|2020-02-14 16:40:00|1777.7|1774.7|1776.1|1774.1|1778|1775.6|1775.9|1773.6|90
1581698700000|2020-02-14 16:45:00|1776.6|1773.6|1776.4|1774.4|1777|1774.5|1775.5|1773|105
1581699000000|2020-02-14 16:50:00|1776.6|1773.6|1776.6|1773.6|1776.6|1774.2|1775.6|1773.1|124
1581699300000|2020-02-14 16:55:00|1776.7|1773.7|1776.1|1773.1|1777|1774.5|1775|1772.6|152
1581699600000|2020-02-14 17:00:00|1776|1773|1775.7|1773.7|1776.3|1773.8|1775.2|1772.7|109
1581699900000|2020-02-14 17:05:00|1775.8|1773.8|1776.3|1774.3|1777.3|1774.8|1775.8|1773.6|116
1581700200000|2020-02-14 17:10:00|1776.2|1774.2|1776.3|1774.3|1777.1|1774.5|1776.1|1773.6|108
1581700500000|2020-02-14 17:15:00|1776.4|1774.4|1777.7|1774.7|1777.9|1775.3|1776.3|1773.8|152
1581700800000|2020-02-14 17:20:00|1777.2|1775.2|1778.7|1775.7|1778.7|1776.2|1777.1|1774.7|111
1581701100000|2020-02-14 17:25:00|1778.2|1776.2|1778.7|1776.7|1779.4|1776.9|1777.9|1775.4|91
1581701400000|2020-02-14 17:30:00|1778.8|1776.8|1777.7|1775.7|1779.6|1777.2|1777.7|1775.2|156
1581701700000|2020-02-14 17:35:00|1777.8|1775.8|1777.2|1774.2|1778.5|1776.1|1776.6|1774|102
1581702000000|2020-02-14 17:40:00|1777.1|1774.1|1778.5|1775.5|1778.8|1776.2|1776.7|1774.1|125
1581702300000|2020-02-14 17:45:00|1778.4|1775.4|1777.8|1775.8|1778.5|1776.1|1777.2|1774.7|108
1581702600000|2020-02-14 17:50:00|1778.3|1775.3|1778.1|1776.1|1779.1|1776.7|1777.8|1775.3|123
1581702900000|2020-02-14 17:55:00|1778.2|1776.2|1778.8|1775.8|1778.9|1776.4|1777.7|1775.2|174
1581703200000|2020-02-14 18:00:00|1778.6|1775.6|1776.7|1774.7|1778.9|1776.4|1776.4|1774.2|229
1581703500000|2020-02-14 18:05:00|1776.8|1774.8|1777.8|1775.8|1778.2|1775.8|1776.3|1774|165
1581703800000|2020-02-14 18:10:00|1777.7|1775.7|1776.9|1774.9|1778.1|1775.7|1776.8|1774.2|155
1581704100000|2020-02-14 18:15:00|1777.3|1774.3|1776.8|1774.8|1777.5|1775|1776.3|1773.9|127
1581704400000|2020-02-14 18:20:00|1776.9|1774.9|1776.9|1773.9|1779.1|1776.7|1776.3|1773.6|195
1581704700000|2020-02-14 18:25:00|1777.1|1774.1|1777.8|1774.8|1778.1|1775.6|1776.7|1774.1|224
1581705000000|2020-02-14 18:30:00|1777.3|1775.3|1777.2|1775.2|1778.4|1776|1777.2|1774.7|130
1581705300000|2020-02-14 18:35:00|1777.3|1775.3|1777.7|1775.7|1778.4|1775.9|1777.2|1774.7|102
1581705600000|2020-02-14 18:40:00|1777.8|1775.8|1778.3|1776.3|1778.7|1776.3|1777.7|1775.6|63
1581705900000|2020-02-14 18:45:00|1778.2|1776.2|1778.8|1775.8|1778.9|1776.8|1778.2|1775.6|95
1581706200000|2020-02-14 18:50:00|1778.9|1775.9|1777.9|1775.9|1779|1776.5|1777.8|1775.3|128
1581706500000|2020-02-14 18:55:00|1778|1776|1778.5|1776.5|1778.9|1776.7|1777.9|1775.5|127
1581706800000|2020-02-14 19:00:00|1778.4|1776.4|1778.6|1776.6|1779.1|1776.8|1778.2|1775.7|132
1581707100000|2020-02-14 19:05:00|1778.7|1776.7|1778.6|1776.6|1779.2|1776.8|1778.2|1775.8|108
1581707400000|2020-02-14 19:10:00|1778.7|1776.7|1778.3|1776.3|1779.2|1776.7|1778.2|1775.7|133
1581707700000|2020-02-14 19:15:00|1778.4|1776.4|1778.3|1776.3|1779.2|1776.8|1778.2|1775.7|145
1581708000000|2020-02-14 19:20:00|1778.2|1776.2|1777.8|1775.8|1778.8|1776.4|1777.7|1775.3|81
1581708300000|2020-02-14 19:25:00|1777.9|1775.9|1777.3|1775.3|1777.9|1775.9|1777.2|1774.7|89
1581708600000|2020-02-14 19:30:00|1777.4|1775.4|1776.8|1774.8|1777.9|1775.4|1776.8|1774.2|72
1581708900000|2020-02-14 19:35:00|1776.9|1774.9|1776.7|1774.7|1777.3|1774.9|1776.6|1774|52
1581709200000|2020-02-14 19:40:00|1776.6|1774.6|1777.3|1774.3|1777.8|1775.2|1776.5|1774.1|131
1581709500000|2020-02-14 19:45:00|1777.4|1774.4|1776.3|1773.3|1777.5|1775.1|1775.8|1773.2|112
1581709800000|2020-02-14 19:50:00|1776.4|1773.4|1776.3|1773.3|1776.6|1774.1|1775.6|1773.2|72
1581710100000|2020-02-14 19:55:00|1776.2|1773.2|1775.7|1772.7|1776.3|1773.9|1775|1772.6|122
1581710400000|2020-02-14 20:00:00|1775.8|1772.8|1774.3|1772.3|1775.8|1773.4|1774.2|1771.7|104
1581710700000|2020-02-14 20:05:00|1774.7|1771.7|1774.3|1772.3|1775.3|1772.7|1774|1771.5|113
1581711000000|2020-02-14 20:10:00|1774.7|1771.7|1775.4|1772.4|1775.4|1773|1774.1|1771.6|110
1581711300000|2020-02-14 20:15:00|1775.2|1772.2|1774.7|1772.7|1775.5|1773|1774.6|1772.1|118
1581711600000|2020-02-14 20:20:00|1774.8|1772.8|1773.8|1771.8|1775.2|1772.8|1773.7|1771.1|126
1581711900000|2020-02-14 20:25:00|1773.7|1771.7|1774.6|1771.6|1774.6|1772.1|1773.7|1770.9|130
1581712200000|2020-02-14 20:30:00|1774.7|1771.7|1774.3|1771.3|1774.8|1772.3|1773.8|1771.2|78
1581712500000|2020-02-14 20:35:00|1774.2|1771.2|1773.9|1771.9|1774.7|1772.2|1773.3|1770.7|168
1581712800000|2020-02-14 20:40:00|1774.5|1771.5|1774.7|1771.7|1774.8|1772.3|1773.8|1771.1|100
1581713100000|2020-02-14 20:45:00|1774.8|1771.8|1774.2|1772.2|1774.8|1772.3|1773.4|1771.1|100
1581713400000|2020-02-14 20:50:00|1774.8|1771.8|1774.3|1772.3|1775.2|1772.7|1774.3|1771.7|130
1581713700000|2020-02-14 20:55:00|1774.7|1771.7|1773.8|1771.8|1774.9|1772.4|1773.7|1771.3|116
1581714000000|2020-02-14 21:00:00|1773.9|1771.9|1774.8|1771.8|1774.8|1772.2|1773.9|1771.3|96
1581714300000|2020-02-14 21:05:00|1774.3|1772.3|1774.1|1772.1|1774.9|1772.4|1773.9|1771.4|80
1581714600000|2020-02-14 21:10:00|1774.2|1772.2|1775|1772|1775|1772.6|1774|1771.4|82
1581714900000|2020-02-14 21:15:00|1774.6|1772.6|1775.3|1772.3|1775.4|1772.8|1774.5|1772.1|47
1581715200000|2020-02-14 21:20:00|1774.9|1772.9|1776|1773|1776|1773.4|1774.8|1772.3|49
1581715500000|2020-02-14 21:25:00|1775.9|1772.9|1776.8|1773.8|1777.2|1774.5|1775.6|1772.7|87
1581715800000|2020-02-14 21:30:00|1776.7|1773.7|1776.5|1773.5|1776.9|1774.2|1776|1773.1|52
1581716100000|2020-02-14 21:35:00|1776.4|1773.4|1776.4|1773.4|1776.8|1774.3|1776|1773.3|60
1581716400000|2020-02-14 21:40:00|1776.5|1773.5|1776.8|1773.8|1777.3|1774.7|1776.3|1773.5|82
1581716700000|2020-02-14 21:45:00|1776.7|1773.7|1776.4|1773.4|1776.9|1774.4|1776.2|1773.4|76
1581717000000|2020-02-14 21:50:00|1776.2|1773.2|1776.3|1773.3|1776.9|1773.9|1775.7|1772.1|74
1581717300000|2020-02-14 21:55:00|1776.4|1773.4|1777.8|1770.3|1778|1774|1775.4|1769.6|152
1581894000000|2020-02-16 23:00:00|1772.2|1769.2|1772.9|1769.9|1773.8|1771.2|1771.9|1768.5|169
1581894300000|2020-02-16 23:05:00|1773|1770|1772.6|1769.6|1773|1770|1771.1|1768.1|149
1581894600000|2020-02-16 23:10:00|1772.5|1769.5|1773.7|1770.7|1773.8|1771.2|1772.5|1769.5|117
1581894900000|2020-02-16 23:15:00|1773.6|1770.6|1773.2|1770.2|1773.6|1770.6|1771.4|1768.7|110
1581895200000|2020-02-16 23:20:00|1773.3|1770.3|1775.1|1772.1|1775.2|1772.3|1773.2|1770.2|92
1581895500000|2020-02-16 23:25:00|1775.2|1772.2|1774.2|1771.2|1775.2|1772.6|1773.7|1771.1|69
1581895800000|2020-02-16 23:30:00|1774.3|1771.3|1774.3|1772.3|1775.1|1772.5|1774.2|1771.3|85
1581896100000|2020-02-16 23:35:00|1774.2|1772.2|1773.9|1770.9|1775.2|1772.7|1773.6|1770.8|120
1581896400000|2020-02-16 23:40:00|1774|1771|1774.7|1771.7|1775.2|1772.8|1773.7|1770.8|90
1581896700000|2020-02-16 23:45:00|1774.8|1771.8|1774.8|1771.8|1775.3|1772.8|1774.3|1771.7|73
1581897000000|2020-02-16 23:50:00|1774.7|1771.7|1775.4|1772.4|1775.4|1772.9|1773.9|1771.3|96
1581897300000|2020-02-16 23:55:00|1775.3|1772.3|1775.6|1772.6|1775.8|1773.3|1775|1772.1|95
1581897600000|2020-02-17 00:00:00|1775.8|1772.8|1776.3|1773.3|1776.4|1773.8|1775.1|1772.1|120
1581897900000|2020-02-17 00:05:00|1776.4|1773.4|1776.4|1773.4|1776.7|1774.3|1775.6|1772.8|118
1581898200000|2020-02-17 00:10:00|1776.3|1773.3|1777.2|1774.2|1777.4|1774.7|1775.7|1773.1|126
1581898500000|2020-02-17 00:15:00|1776.7|1774.7|1775.7|1773.7|1777.7|1775.2|1775.6|1773|106
1581898800000|2020-02-17 00:20:00|1775.6|1773.6|1776.1|1773.1|1776.2|1773.8|1775.5|1772.5|84
1581899100000|2020-02-17 00:25:00|1775.9|1772.9|1775.2|1772.2|1776|1773.3|1774.8|1771.9|125
1581899400000|2020-02-17 00:30:00|1775.1|1772.1|1774.1|1772.1|1775.2|1772.8|1774.1|1771.5|82
1581899700000|2020-02-17 00:35:00|1774.2|1772.2|1774.6|1771.6|1774.8|1772.3|1773.9|1771.2|74
1581900000000|2020-02-17 00:40:00|1774.7|1771.7|1774.2|1771.2|1774.7|1772|1773.6|1771|86
1581900300000|2020-02-17 00:45:00|1774.3|1771.3|1774.2|1771.2|1774.7|1772|1773.8|1771.1|80
1581900600000|2020-02-17 00:50:00|1774.3|1771.3|1774.5|1771.5|1775.1|1772.7|1773.8|1771.3|79
1581900900000|2020-02-17 00:55:00|1774.6|1771.6|1774.6|1771.6|1775.2|1772.7|1773.8|1771.4|113
1581901200000|2020-02-17 01:00:00|1774.7|1771.7|1779|1776|1779.4|1776.7|1774.4|1771.4|352
1581901500000|2020-02-17 01:05:00|1778.9|1775.9|1780.3|1777.3|1781.1|1778.3|1778.5|1775.9|292
1581901800000|2020-02-17 01:10:00|1780.4|1777.4|1782.6|1779.6|1782.8|1779.9|1780.3|1777.4|261
1581902100000|2020-02-17 01:15:00|1782.5|1780.5|1782.4|1779.4|1783.2|1780.5|1781.3|1778.3|299
1581902400000|2020-02-17 01:20:00|1782.5|1779.5|1780.9|1778.9|1783.2|1780.6|1780.9|1778.3|205
1581902700000|2020-02-17 01:25:00|1781|1779|1781|1779|1781.7|1779.1|1780.4|1777.5|193
1581903000000|2020-02-17 01:30:00|1782.2|1779.2|1781.5|1779.5|1783.4|1780.9|1781.5|1778.8|197
1581903300000|2020-02-17 01:35:00|1781.6|1779.6|1782.4|1779.4|1782.5|1780|1780.9|1778.3|149
1581903600000|2020-02-17 01:40:00|1782.3|1779.3|1780.9|1778.9|1782.5|1780.1|1780.3|1777.7|219
1581903900000|2020-02-17 01:45:00|1780.8|1778.8|1780.9|1778.9|1781.8|1779.4|1780.5|1778.1|142
1581904200000|2020-02-17 01:50:00|1780.8|1778.8|1782.6|1780.6|1783.5|1780.6|1780.6|1778.3|196
1581904500000|2020-02-17 01:55:00|1782.5|1780.5|1783.5|1780.5|1784.3|1781.7|1781.5|1778.8|230
1581904800000|2020-02-17 02:00:00|1783.6|1780.6|1783.5|1780.5|1784.1|1781.6|1782.8|1779.9|123
1581905100000|2020-02-17 02:05:00|1783|1781|1785.6|1782.6|1786|1783.2|1782.9|1780.6|178
1581905400000|2020-02-17 02:10:00|1785.5|1782.5|1785.9|1782.9|1786.8|1784.4|1784.8|1782.4|225
1581905700000|2020-02-17 02:15:00|1785.8|1782.8|1784.9|1782.9|1785.8|1783.4|1783.9|1781.2|114
1581906000000|2020-02-17 02:20:00|1784.8|1782.8|1785.9|1782.9|1786.1|1783.5|1784.6|1781.9|66
1581906300000|2020-02-17 02:25:00|1786|1783|1784.9|1782.9|1786|1783.5|1784.8|1782.3|76
1581906600000|2020-02-17 02:30:00|1784.8|1782.8|1787.9|1784.9|1788.4|1785.7|1784.8|1782.6|323
1581906900000|2020-02-17 02:35:00|1788.1|1785.1|1788.3|1785.3|1788.3|1785.7|1786.9|1784.4|168
1581907200000|2020-02-17 02:40:00|1788.2|1785.2|1786.2|1784.2|1788.3|1785.3|1785.8|1783|208
1581907500000|2020-02-17 02:45:00|1786.4|1783.4|1788.6|1785.6|1789.2|1786.8|1786.2|1783.3|242
1581907800000|2020-02-17 02:50:00|1788.7|1785.7|1789.4|1786.4|1790.1|1787.1|1787.2|1784.5|206
1581908100000|2020-02-17 02:55:00|1789|1787|1787.4|1785.4|1790.2|1787.6|1787.3|1784.3|188
1581908400000|2020-02-17 03:00:00|1787.5|1785.5|1785.9|1783.9|1787.9|1785.5|1785.8|1783.3|139
1581908700000|2020-02-17 03:05:00|1786|1784|1787.8|1784.8|1787.8|1784.8|1785.1|1782.3|180
1581909000000|2020-02-17 03:10:00|1787.7|1784.7|1787.3|1784.3|1788.1|1785.4|1786.8|1784|173
1581909300000|2020-02-17 03:15:00|1787.2|1785.2|1787.6|1784.6|1787.7|1785.2|1786.4|1784|156
1581909600000|2020-02-17 03:20:00|1787.5|1784.5|1786.7|1783.7|1787.6|1785.1|1786.2|1783.5|119
1581909900000|2020-02-17 03:25:00|1786.6|1783.6|1786.7|1783.7|1786.7|1784.2|1785.6|1782.9|198
1581910200000|2020-02-17 03:30:00|1786.6|1783.6|1786.6|1784.6|1787.4|1784.9|1786.1|1783.6|97
1581910500000|2020-02-17 03:35:00|1786.7|1784.7|1786.2|1784.2|1787.2|1784.8|1786|1783.6|57
1581910800000|2020-02-17 03:40:00|1786.3|1784.3|1786.7|1784.7|1787.3|1784.9|1786.3|1783.7|68
1581911100000|2020-02-17 03:45:00|1786.8|1784.8|1786|1784|1787.2|1784.8|1785.9|1783.3|76
1581911400000|2020-02-17 03:50:00|1786.1|1784.1|1785.7|1783.7|1786.7|1784.2|1785.5|1782.9|37
1581911700000|2020-02-17 03:55:00|1785.6|1783.6|1786.5|1784.5|1787|1784.5|1785.6|1783.3|101
1581912000000|2020-02-17 04:00:00|1786.4|1784.4|1787.3|1784.3|1787.6|1785.2|1786.4|1783.8|78
1581912300000|2020-02-17 04:05:00|1787.4|1784.4|1787.1|1785.1|1787.5|1785.1|1786.5|1784|61
1581912600000|2020-02-17 04:10:00|1786.9|1784.9|1787.4|1784.4|1787.4|1785.2|1786.9|1784.4|41
1581912900000|2020-02-17 04:15:00|1787.5|1784.5|1786.6|1784.6|1787.5|1784.9|1786.4|1783.5|72
1581913200000|2020-02-17 04:20:00|1786.7|1784.7|1787.5|1784.5|1787.5|1784.9|1786.6|1784|81
1581913500000|2020-02-17 04:25:00|1787.4|1784.4|1787.2|1784.2|1787.5|1784.9|1786.5|1784|70
1581913800000|2020-02-17 04:30:00|1787.4|1784.4|1787.4|1784.4|1787.5|1785|1786.6|1783.9|81
1581914100000|2020-02-17 04:35:00|1787.3|1784.3|1787|1785|1787.6|1785.3|1786.8|1784.1|89
1581914400000|2020-02-17 04:40:00|1787.1|1785.1|1787.2|1785.2|1787.8|1785.3|1786.9|1784.5|66
1581914700000|2020-02-17 04:45:00|1787.3|1785.3|1787.4|1785.4|1788.1|1785.8|1787.1|1784.8|63
1581915000000|2020-02-17 04:50:00|1787.5|1785.5|1787.6|1785.6|1788|1785.6|1787.3|1784.5|66
1581915300000|2020-02-17 04:55:00|1788.1|1785.1|1787.4|1785.4|1788.1|1785.7|1787.4|1785.1|27
1581915600000|2020-02-17 05:00:00|1787.5|1785.5|1787.4|1784.4|1788.1|1785.7|1786.8|1784.3|60
1581915900000|2020-02-17 05:05:00|1787.5|1784.5|1787.9|1785.9|1788.4|1786|1786.9|1784.5|43
1581916200000|2020-02-17 05:10:00|1788|1786|1788|1786|1789.1|1786.8|1788|1785.4|51
1581916500000|2020-02-17 05:15:00|1788.1|1786.1|1788|1786|1788.9|1786.3|1787.4|1785|113
1581916800000|2020-02-17 05:20:00|1788.1|1786.1|1787.5|1785.5|1788.6|1786.2|1787.3|1784.9|70
1581917100000|2020-02-17 05:25:00|1787.6|1785.6|1787.1|1785.1|1787.8|1785.6|1786.8|1784.4|91
1581917400000|2020-02-17 05:30:00|1787|1785|1789.5|1786.5|1790.2|1787.7|1786.7|1784.1|229
1581917700000|2020-02-17 05:35:00|1789.6|1786.6|1789|1786|1789.8|1787.2|1787.9|1785.4|165
1581918000000|2020-02-17 05:40:00|1789.1|1786.1|1788.2|1785.2|1789.3|1786.9|1787.5|1785|157
1581918300000|2020-02-17 05:45:00|1788.3|1785.3|1788.1|1786.1|1789.3|1786.7|1787.5|1785.1|205
1581918600000|2020-02-17 05:50:00|1788|1786|1788.5|1786.5|1789.7|1787.1|1787.3|1785|201
1581918900000|2020-02-17 05:55:00|1788.4|1786.4|1788.7|1786.7|1789.5|1787|1788.4|1785.5|143
1581919200000|2020-02-17 06:00:00|1788.6|1786.6|1788.9|1786.9|1789.9|1787.4|1788.6|1786.2|144
1581919500000|2020-02-17 06:05:00|1788.8|1786.8|1789.5|1786.5|1789.9|1787.5|1788.3|1785.9|253
1581919800000|2020-02-17 06:10:00|1789.6|1786.6|1789.1|1787.1|1791|1788.6|1788.8|1786.1|235
1581920100000|2020-02-17 06:15:00|1789|1787|1788.3|1785.3|1790.5|1788|1787.8|1785.3|176
1581920400000|2020-02-17 06:20:00|1788.5|1785.5|1789.4|1786.4|1789.5|1787|1787.9|1785.5|120
1581920700000|2020-02-17 06:25:00|1788.9|1786.9|1788.6|1785.6|1789.6|1787.1|1788.1|1785.6|284
1581921000000|2020-02-17 06:30:00|1788.7|1785.7|1789.1|1787.1|1789.6|1787.1|1787.9|1785.4|274
1581921300000|2020-02-17 06:35:00|1789|1787|1789.1|1787.1|1790.5|1787.6|1788.9|1786.6|140
1581921600000|2020-02-17 06:40:00|1789|1787|1788.5|1786.5|1789.4|1787.2|1788.4|1786|106
1581921900000|2020-02-17 06:45:00|1788.4|1786.4|1788.6|1785.6|1788.9|1786.6|1787.4|1784.7|254
1581922200000|2020-02-17 06:50:00|1788.7|1785.7|1788.2|1786.2|1788.8|1786.4|1787.8|1785.5|107
1581922500000|2020-02-17 06:55:00|1788.3|1786.3|1788.2|1785.2|1789.1|1786.7|1787.5|1785.1|134
1581922800000|2020-02-17 07:00:00|1788.5|1785.5|1788.1|1786.1|1789.2|1786.7|1787.5|1785|144
1581923100000|2020-02-17 07:05:00|1788.2|1786.2|1788.1|1786.1|1789.2|1786.7|1787.9|1785.5|62
1581923400000|2020-02-17 07:10:00|1788|1786|1787.4|1785.4|1789.1|1786.5|1787|1784.6|90
1581923700000|2020-02-17 07:15:00|1787.9|1784.9|1788.6|1785.6|1788.6|1786.1|1787|1784.6|109
1581924000000|2020-02-17 07:20:00|1788.5|1785.5|1788.3|1786.3|1789.2|1786.6|1787.9|1785.3|94
1581924300000|2020-02-17 07:25:00|1789|1786|1788.5|1786.5|1789|1786.7|1788.4|1786|62
1581924600000|2020-02-17 07:30:00|1788.6|1786.6|1788.1|1786.1|1789.5|1787.3|1787.6|1785.1|116
1581924900000|2020-02-17 07:35:00|1788.2|1786.2|1787.5|1785.5|1789.4|1786.8|1787.1|1784.5|106
1581925200000|2020-02-17 07:40:00|1787.6|1785.6|1787.1|1785.1|1788.3|1785.7|1786.9|1784.1|107
1581925500000|2020-02-17 07:45:00|1787|1785|1785.4|1782.4|1787.3|1785.1|1785.2|1782.4|143
1581925800000|2020-02-17 07:50:00|1785.5|1782.5|1783.5|1781.5|1785.5|1782.7|1783.4|1780.9|113
1581926100000|2020-02-17 07:55:00|1783.4|1781.4|1781.4|1778.4|1783.5|1781.5|1780.7|1777.9|168
1581926400000|2020-02-17 08:00:00|1781.5|1778.5|1780.5|1777.5|1782.4|1780.1|1780.2|1777.4|171
1581926700000|2020-02-17 08:05:00|1780.2|1777.2|1781|1778|1781.4|1778.8|1779.1|1776.7|157
1581927000000|2020-02-17 08:10:00|1781.1|1778.1|1779.5|1776.5|1781.3|1778.6|1779.1|1776.4|121
1581927300000|2020-02-17 08:15:00|1779.4|1776.4|1777.5|1774.5|1779.5|1776.5|1776.5|1773.9|205
1581927600000|2020-02-17 08:20:00|1777.6|1774.6|1777.3|1774.3|1778.6|1776.2|1776.9|1774.3|160
1581927900000|2020-02-17 08:25:00|1777.4|1774.4|1776.5|1773.5|1777.5|1774.6|1775.4|1772.8|167
1581928200000|2020-02-17 08:30:00|1776.4|1773.4|1776.6|1774.6|1777.2|1774.7|1775.6|1772.9|106
1581928500000|2020-02-17 08:35:00|1776.5|1774.5|1778.6|1775.6|1778.7|1776.1|1776.5|1774.5|159
1581928800000|2020-02-17 08:40:00|1778.7|1775.7|1778|1776|1779|1776.4|1777.8|1774.9|115
1581929100000|2020-02-17 08:45:00|1778.5|1775.5|1778.6|1776.6|1779.1|1776.7|1777.9|1775.5|87
1581929400000|2020-02-17 08:50:00|1778.5|1776.5|1778.6|1775.6|1779|1776.7|1778|1775.4|93
1581929700000|2020-02-17 08:55:00|1778.2|1776.2|1778.8|1775.8|1779.1|1776.7|1778.1|1775.5|102
1581930000000|2020-02-17 09:00:00|1778.9|1775.9|1779.5|1777.5|1780.1|1777.6|1778|1775.6|97
1581930300000|2020-02-17 09:05:00|1779.6|1777.6|1780.2|1778.2|1780.8|1778.4|1779.5|1776.9|77
1581930600000|2020-02-17 09:10:00|1780.5|1777.5|1781.2|1778.2|1781.2|1778.9|1779.8|1777.5|93
1581930900000|2020-02-17 09:15:00|1781.3|1778.3|1780.5|1778.5|1781.3|1778.8|1780.1|1777.6|63
1581931200000|2020-02-17 09:20:00|1780.4|1778.4|1780.8|1778.8|1781.4|1778.9|1780.2|1778|101
1581931500000|2020-02-17 09:25:00|1780.7|1778.7|1780.7|1778.7|1781.4|1779|1780.5|1778|121
1581931800000|2020-02-17 09:30:00|1781.1|1778.1|1780.5|1778.5|1781.3|1778.8|1780.4|1777.9|93
1581932100000|2020-02-17 09:35:00|1780.6|1778.6|1780.1|1778.1|1781.2|1778.7|1780|1777.5|73
1581932400000|2020-02-17 09:40:00|1780.2|1778.2|1780.5|1777.5|1780.9|1778.5|1780|1777.5|86
1581932700000|2020-02-17 09:45:00|1780.4|1777.4|1779|1777|1780.5|1777.9|1778.5|1776|59
1581933000000|2020-02-17 09:50:00|1778.6|1776.6|1779.6|1777.6|1780|1777.6|1778.6|1776.6|50
1581933300000|2020-02-17 09:55:00|1779.5|1777.5|1780|1778|1780.6|1778.1|1779.4|1777.3|69
1581933600000|2020-02-17 10:00:00|1780.1|1778.1|1780.1|1778.1|1780.5|1778.1|1779.8|1777.4|49
1581933900000|2020-02-17 10:05:00|1780|1778|1780.5|1777.5|1781.3|1778.7|1780|1777.5|78
1581934200000|2020-02-17 10:10:00|1780.6|1777.6|1780.4|1778.4|1781|1778.6|1780.2|1777.5|74
1581934500000|2020-02-17 10:15:00|1780.5|1778.5|1780|1778|1780.8|1778.5|1779.8|1777.4|61
1581934800000|2020-02-17 10:20:00|1779.9|1777.9|1779|1777|1780.3|1778|1778.9|1776.3|83
1581935100000|2020-02-17 10:25:00|1778.9|1776.9|1779.4|1776.4|1779.8|1777.4|1778.9|1776.3|53
1581935400000|2020-02-17 10:30:00|1778.9|1776.9|1778.1|1776.1|1779.4|1776.9|1778|1775.5|59
1581935700000|2020-02-17 10:35:00|1778|1776|1778.9|1775.9|1779|1776.2|1777.8|1775.4|70
1581936000000|2020-02-17 10:40:00|1778.4|1776.4|1778.2|1776.2|1779|1776.5|1778.1|1775.6|41
1581936300000|2020-02-17 10:45:00|1778|1776|1777.9|1774.9|1778.5|1776|1777.5|1774.9|58
1581936600000|2020-02-17 10:50:00|1777.6|1774.6|1777.3|1775.3|1778.5|1775.6|1777.2|1774.5|63
1581936900000|2020-02-17 10:55:00|1777.2|1775.2|1777.3|1775.3|1777.9|1775.4|1777.1|1774.5|39
1581937200000|2020-02-17 11:00:00|1777.2|1775.2|1777.3|1774.3|1777.5|1775.3|1776.7|1774.2|76
1581937500000|2020-02-17 11:05:00|1776.9|1774.9|1778.3|1775.3|1778.6|1776.1|1776.8|1774.8|68
1581937800000|2020-02-17 11:10:00|1778.4|1775.4|1776.7|1774.7|1778.4|1775.8|1776.7|1774.2|77
1581938100000|2020-02-17 11:15:00|1776.8|1774.8|1776.4|1774.4|1777.5|1775|1776.4|1773.9|71
1581938400000|2020-02-17 11:20:00|1776.6|1774.6|1779.5|1776.5|1780.1|1777.5|1776.3|1774.3|96
1581938700000|2020-02-17 11:25:00|1779|1777|1779.9|1776.9|1780.1|1777.4|1779|1776.4|86
1581939000000|2020-02-17 11:30:00|1779.8|1776.8|1780.2|1777.2|1780.7|1777.7|1779.2|1776.8|85
1581939300000|2020-02-17 11:35:00|1780.1|1777.1|1780.4|1778.4|1780.9|1778.5|1779.1|1776.5|105
1581939600000|2020-02-17 11:40:00|1780.5|1778.5|1779.4|1777.4|1780.8|1778.5|1779.4|1777|53
1581939900000|2020-02-17 11:45:00|1779.5|1777.5|1779|1777|1780.4|1777.8|1778.9|1776.4|78
1581940200000|2020-02-17 11:50:00|1779.1|1777.1|1778.8|1776.8|1779.7|1777.1|1778.7|1776.3|70
1581940500000|2020-02-17 11:55:00|1778.9|1776.9|1779.1|1777.1|1780|1777.3|1778.4|1775.9|114
1581940800000|2020-02-17 12:00:00|1779.2|1777.2|1780.9|1778.9|1781.5|1778.9|1779|1776.9|171
1581941100000|2020-02-17 12:05:00|1780.8|1778.8|1781.2|1779.2|1781.8|1779.2|1780.3|1777.8|105
1581941400000|2020-02-17 12:10:00|1781.5|1778.5|1781.8|1779.8|1782.4|1779.8|1780.6|1778.2|120
1581941700000|2020-02-17 12:15:00|1781.7|1779.7|1780.9|1778.9|1782.9|1780.3|1780.9|1778.5|86
1581942000000|2020-02-17 12:20:00|1781.8|1778.8|1781.4|1778.4|1781.9|1779.4|1780.8|1778.3|75
1581942300000|2020-02-17 12:25:00|1781.5|1778.5|1780.8|1778.8|1781.5|1779.1|1780.4|1777.9|79
1581942600000|2020-02-17 12:30:00|1780.9|1777.9|1780.9|1778.9|1781.8|1779.1|1780|1777.4|98
1581942900000|2020-02-17 12:35:00|1780.8|1778.8|1781.4|1778.4|1781.5|1779|1780.6|1777.9|90
1581943200000|2020-02-17 12:40:00|1780.8|1778.8|1780.9|1778.9|1781.3|1779|1780.6|1778.3|52
1581943500000|2020-02-17 12:45:00|1780.8|1778.8|1780.9|1778.9|1781.5|1779|1780.4|1778|59
1581943800000|2020-02-17 12:50:00|1780.8|1778.8|1781.4|1779.4|1782|1779.5|1780.5|1777.8|80
1581944100000|2020-02-17 12:55:00|1781.3|1779.3|1781.9|1778.9|1782.4|1779.9|1781.3|1778.7|96
1581944400000|2020-02-17 13:00:00|1781.8|1778.8|1781.4|1779.4|1781.9|1779.5|1780.8|1778.3|87
1581944700000|2020-02-17 13:05:00|1781.5|1779.5|1781.3|1779.3|1782|1779.5|1781.2|1778.6|51
1581945000000|2020-02-17 13:10:00|1781.4|1779.4|1781|1779|1781.5|1779.5|1780.7|1778.2|53
1581945300000|2020-02-17 13:15:00|1780.9|1778.9|1781.5|1779.5|1782.3|1779.6|1780.9|1778.5|52
1581945600000|2020-02-17 13:20:00|1781.4|1779.4|1781.9|1779.9|1782|1780|1781.4|1779.4|34
1581945900000|2020-02-17 13:25:00|1782|1780|1782.5|1779.5|1783|1780.5|1781.8|1779.2|58
1581946200000|2020-02-17 13:30:00|1782|1780|1781.4|1779.4|1782.2|1780.1|1781.3|1778.8|61
1581946500000|2020-02-17 13:35:00|1781.5|1779.5|1782.5|1780.5|1783.1|1780.7|1781.4|1779.3|52
1581946800000|2020-02-17 13:40:00|1782.4|1780.4|1780.9|1778.9|1782.6|1780.6|1780.4|1777.8|123
1581947100000|2020-02-17 13:45:00|1780.8|1778.8|1781.9|1779.9|1783.2|1780.4|1780.5|1778|107
1581947400000|2020-02-17 13:50:00|1782|1780|1782.7|1779.7|1782.9|1780.3|1781.5|1778.9|108
1581947700000|2020-02-17 13:55:00|1782.8|1779.8|1782.9|1779.9|1783|1780.7|1782|1779.5|86
1581948000000|2020-02-17 14:00:00|1783|1780|1782.6|1780.6|1783.2|1780.7|1782.4|1779.9|58
1581948300000|2020-02-17 14:05:00|1783.1|1780.1|1782|1780|1783.5|1781|1781.6|1779.3|84
1581948600000|2020-02-17 14:10:00|1782.1|1780.1|1782.9|1780.9|1783.6|1781|1782.1|1779.7|66
1581948900000|2020-02-17 14:15:00|1783|1781|1782.9|1780.9|1783.4|1781|1782.1|1779.7|92
1581949200000|2020-02-17 14:20:00|1782.8|1780.8|1782.9|1780.9|1783.5|1781|1782.6|1780.1|79
1581949500000|2020-02-17 14:25:00|1783|1781|1783.3|1781.3|1783.8|1781.6|1782.9|1780.4|64
1581949800000|2020-02-17 14:30:00|1783.4|1781.4|1782.9|1779.9|1783.9|1781.9|1782.2|1779.7|81
1581950100000|2020-02-17 14:35:00|1782.8|1779.8|1781.1|1779.1|1782.9|1780.5|1781.1|1778.8|79
1581950400000|2020-02-17 14:40:00|1781.5|1779.5|1781.3|1779.3|1781.6|1779.5|1780.8|1778.3|77
1581950700000|2020-02-17 14:45:00|1781.4|1779.4|1780.8|1778.8|1781.5|1779.4|1780.4|1777.9|85
1581951000000|2020-02-17 14:50:00|1780.7|1778.7|1780.2|1778.2|1780.9|1778.8|1780.1|1777.7|82
1581951300000|2020-02-17 14:55:00|1780.3|1778.3|1779.8|1777.8|1780.5|1778.3|1779.7|1777.3|81
1581951600000|2020-02-17 15:00:00|1779.7|1777.7|1779.8|1777.8|1780.4|1778|1779.6|1777.2|97
1581951900000|2020-02-17 15:05:00|1779.9|1777.9|1780.2|1777.2|1780.8|1778.3|1779.5|1777|95
1581952200000|2020-02-17 15:10:00|1780.3|1777.3|1780.3|1778.3|1780.8|1778.5|1779.6|1777.2|71
1581952500000|2020-02-17 15:15:00|1780.2|1778.2|1780.3|1778.3|1780.8|1778.5|1780.1|1777.7|66
1581952800000|2020-02-17 15:20:00|1780.4|1778.4|1780.3|1778.3|1780.8|1778.5|1780|1777.6|72
1581953100000|2020-02-17 15:25:00|1780.2|1778.2|1780.8|1778.8|1781.3|1778.9|1780.1|1777.7|79
1581953400000|2020-02-17 15:30:00|1780.9|1778.9|1781|1779|1781.4|1779|1780.6|1778.2|62
1581953700000|2020-02-17 15:35:00|1781.1|1779.1|1780.3|1778.3|1781.8|1779.1|1780.2|1777.6|75
1581954000000|2020-02-17 15:40:00|1780.6|1777.6|1779.9|1777.9|1780.7|1778.5|1779.7|1777.3|62
1581954300000|2020-02-17 15:45:00|1779.8|1777.8|1779.4|1777.4|1780.3|1777.8|1779.2|1776.6|73
1581954600000|2020-02-17 15:50:00|1779.3|1777.3|1779.7|1776.7|1779.8|1777.3|1778.1|1775.5|111
1581954900000|2020-02-17 15:55:00|1779.6|1776.6|1778.8|1775.8|1779.6|1777|1778.1|1775.1|144
1581955200000|2020-02-17 16:00:00|1778.7|1775.7|1780.7|1777.7|1780.8|1778.5|1778.1|1775.6|141
1581955500000|2020-02-17 16:05:00|1780.4|1777.4|1780.5|1778.5|1780.8|1778.5|1779.7|1776.9|93
1581955800000|2020-02-17 16:10:00|1780.4|1778.4|1780.8|1778.8|1781.4|1779.1|1780.3|1777.9|97
1581956100000|2020-02-17 16:15:00|1780.7|1778.7|1781.3|1779.3|1781.9|1779.6|1780.6|1778.2|73
1581956400000|2020-02-17 16:20:00|1781.4|1779.4|1782.3|1779.3|1782.3|1779.8|1780.8|1778.2|101
1581956700000|2020-02-17 16:25:00|1782.4|1779.4|1781.7|1778.7|1782.4|1779.8|1781|1778.2|107
1581957000000|2020-02-17 16:30:00|1781.3|1779.3|1781|1779|1781.9|1779.5|1780.7|1778.2|89
1581957300000|2020-02-17 16:35:00|1780.9|1778.9|1780.7|1777.7|1781|1779|1780.1|1777.5|103
1581957600000|2020-02-17 16:40:00|1780.8|1777.8|1780.5|1778.5|1780.9|1778.5|1779.8|1777.2|65
1581957900000|2020-02-17 16:45:00|1780.4|1778.4|1781.3|1778.3|1781.3|1778.9|1780.3|1777.8|52
1581958200000|2020-02-17 16:50:00|1780.9|1778.9|1780.8|1777.8|1781.4|1779|1780.3|1777.7|68
1581958500000|2020-02-17 16:55:00|1780.5|1778.5|1780.4|1777.4|1781|1778.6|1779.9|1777.3|67
1581958800000|2020-02-17 17:00:00|1779.9|1777.9|1779.9|1776.9|1780.5|1778|1779.4|1776.8|81
1581959100000|2020-02-17 17:05:00|1779.8|1776.8|1779.7|1777.7|1780.3|1777.9|1779.4|1776.8|44
1581959400000|2020-02-17 17:10:00|1779.8|1777.8|1779.9|1776.9|1780.5|1778.1|1779|1776.6|86
1581959700000|2020-02-17 17:15:00|1780|1777|1780.3|1777.3|1780.5|1778.1|1779.3|1776.8|99
1581960000000|2020-02-17 17:20:00|1779.9|1777.9|1779.8|1777.8|1780.5|1778.2|1779.4|1776.9|109
1581960300000|2020-02-17 17:25:00|1780.2|1777.2|1780.3|1778.3|1780.9|1778.3|1779.5|1776.9|69
1581960600000|2020-02-17 17:30:00|1780.6|1777.6|1779.9|1777.9|1780.9|1778.3|1779.7|1777.2|46
1581960900000|2020-02-17 17:35:00|1779.8|1777.8|1780.6|1778.6|1780.7|1778.6|1779.6|1777.3|39
1581961200000|2020-02-17 17:40:00|1780.9|1777.9|1780.1|1777.1|1780.9|1778.3|1779.9|1777.1|54
1581961500000|2020-02-17 17:45:00|1780.2|1777.2|1780|1777|1780.4|1777.8|1779.3|1776.8|81
1581961800000|2020-02-17 17:50:00|1780.1|1777.1|1779.8|1776.8|1780.4|1778|1779.5|1776.8|87
1581962100000|2020-02-17 17:55:00|1779.9|1776.9|1780.2|1777.2|1780.4|1777.8|1779.3|1776.7|114
1581980400000|2020-02-17 23:00:00|1780.8|1777.8|1782.3|1779.3|1784.5|1781.8|1780.7|1777.7|291
1581980700000|2020-02-17 23:05:00|1782.4|1779.4|1782.8|1779.8|1783.1|1780.7|1781.6|1778.8|161
1581981000000|2020-02-17 23:10:00|1782.9|1779.9|1784.4|1781.4|1784.8|1781.9|1782.9|1779.9|184
1581981300000|2020-02-17 23:15:00|1784.5|1781.5|1784.5|1781.5|1785.3|1782.3|1783.8|1781.1|124
1581981600000|2020-02-17 23:20:00|1783.9|1781.9|1784.9|1781.9|1785.9|1783|1783.8|1781.3|118
1581981900000|2020-02-17 23:25:00|1785|1782|1784.5|1781.5|1785|1782.5|1783.4|1780.9|99
1581982200000|2020-02-17 23:30:00|1784.4|1781.4|1782.9|1779.9|1784.4|1781.7|1782.6|1779.8|129
1581982500000|2020-02-17 23:35:00|1782.8|1779.8|1783.3|1780.3|1783.4|1780.9|1782.2|1779.7|108
1581982800000|2020-02-17 23:40:00|1783.4|1780.4|1782|1779|1783.4|1780.9|1781.5|1778.9|71
1581983100000|2020-02-17 23:45:00|1781.9|1778.9|1782.8|1779.8|1783.1|1780.1|1781.4|1778.9|90
1581983400000|2020-02-17 23:50:00|1782.5|1779.5|1781.6|1779.6|1782.6|1780.1|1781.5|1779|82
1581983700000|2020-02-17 23:55:00|1781.8|1779.8|1782.9|1779.9|1783.1|1780.6|1781.8|1779.2|100
1581984000000|2020-02-18 00:00:00|1782.1|1780.1|1783|1781|1783.6|1781.2|1782.1|1779.5|134
1581984300000|2020-02-18 00:05:00|1782.9|1780.9|1783.4|1780.4|1784.6|1782.1|1782.8|1780.3|141
1581984600000|2020-02-18 00:10:00|1783.3|1780.3|1782.9|1779.9|1783.3|1780.9|1781.9|1779.3|149
1581984900000|2020-02-18 00:15:00|1782.5|1780.5|1783.1|1781.1|1784.4|1781.6|1782.1|1779.5|112
1581985200000|2020-02-18 00:20:00|1783.5|1780.5|1783|1781|1784.2|1781.5|1782.9|1780.4|123
1581985500000|2020-02-18 00:25:00|1783.1|1781.1|1783.9|1780.9|1784|1781.5|1783|1780.4|139
1581985800000|2020-02-18 00:30:00|1783.8|1780.8|1783.3|1780.3|1783.9|1781.5|1782.8|1780.1|115
1581986100000|2020-02-18 00:35:00|1783.4|1780.4|1783.4|1781.4|1784.5|1782|1782.9|1780.4|141
1581986400000|2020-02-18 00:40:00|1783.9|1780.9|1783.8|1781.8|1784.8|1782.4|1783.5|1780.8|129
1581986700000|2020-02-18 00:45:00|1783.7|1781.7|1783.9|1780.9|1784.4|1782|1783.4|1780.5|157
1581987000000|2020-02-18 00:50:00|1784.1|1781.1|1783.5|1781.5|1784.4|1782.1|1783.4|1780.8|104
1581987300000|2020-02-18 00:55:00|1784.2|1781.2|1784.1|1782.1|1785.4|1782.9|1783.4|1780.9|185
1581987600000|2020-02-18 01:00:00|1784.6|1781.6|1786.3|1783.3|1789.4|1786.4|1784.6|1781.6|459
1581987900000|2020-02-18 01:05:00|1786.4|1783.4|1787.9|1784.9|1789.4|1786.7|1785.9|1783.3|390
1581988200000|2020-02-18 01:10:00|1788|1785|1787.4|1784.4|1788.4|1785.7|1786.4|1783.7|253
1581988500000|2020-02-18 01:15:00|1787.2|1784.2|1785.4|1783.4|1787.5|1785|1785.3|1783|185
1581988800000|2020-02-18 01:20:00|1785.5|1783.5|1786.3|1783.3|1786.9|1784.5|1785.4|1782.9|165
1581989100000|2020-02-18 01:25:00|1786.4|1783.4|1784.3|1782.3|1786.4|1783.9|1783.9|1781.3|176
1581989400000|2020-02-18 01:30:00|1784.2|1782.2|1784.8|1782.8|1786|1783.5|1783.8|1781.1|230
1581989700000|2020-02-18 01:35:00|1784.9|1782.9|1785.3|1783.3|1786.2|1783.7|1784.3|1781.9|202
1581990000000|2020-02-18 01:40:00|1785.2|1783.2|1784.7|1782.7|1785.9|1783.6|1784.7|1782.2|188
1581990300000|2020-02-18 01:45:00|1784.9|1782.9|1785.4|1783.4|1786.2|1783.9|1784.8|1782.3|147
1581990600000|2020-02-18 01:50:00|1785.5|1783.5|1785.9|1783.9|1786.5|1784.1|1785.5|1782.9|107
1581990900000|2020-02-18 01:55:00|1785.8|1783.8|1785.9|1783.9|1786.4|1784.1|1785.6|1782.9|83
1581991200000|2020-02-18 02:00:00|1785.8|1783.8|1785.3|1783.3|1786.5|1784|1785.2|1782.7|130
1581991500000|2020-02-18 02:05:00|1785.4|1783.4|1785.3|1783.3|1785.9|1783.5|1784.9|1782.2|157
1581991800000|2020-02-18 02:10:00|1785.4|1783.4|1784.9|1782.9|1786.2|1783.8|1784.8|1782.3|133
1581992100000|2020-02-18 02:15:00|1785|1783|1785.5|1783.5|1785.7|1783.6|1784.9|1782.4|107
1581992400000|2020-02-18 02:20:00|1785.4|1783.4|1786.3|1784.3|1786.8|1784.4|1785.3|1782.7|106
1581992700000|2020-02-18 02:25:00|1786.2|1784.2|1786.7|1784.7|1787.7|1785.4|1786.2|1784|120
1581993000000|2020-02-18 02:30:00|1786.6|1784.6|1785.7|1783.7|1787.5|1785.2|1785|1782.4|184
1581993300000|2020-02-18 02:35:00|1785.8|1783.8|1788.2|1785.2|1788.3|1785.8|1785.7|1783.5|168
1581993600000|2020-02-18 02:40:00|1788.3|1785.3|1789.1|1787.1|1789.7|1787.2|1787.7|1785.2|257
1581993900000|2020-02-18 02:45:00|1789|1787|1790.4|1787.4|1791|1788.8|1788.5|1785.6|244
1581994200000|2020-02-18 02:50:00|1790.3|1787.3|1790|1788|1791.1|1788.6|1789.1|1786.5|223
1581994500000|2020-02-18 02:55:00|1789.9|1787.9|1790.8|1788.8|1792.3|1789.6|1789.9|1787.3|240
1581994800000|2020-02-18 03:00:00|1791.2|1788.2|1790.5|1787.5|1792.8|1790.2|1789.4|1786.6|284
1581995100000|2020-02-18 03:05:00|1790.6|1787.6|1790.9|1788.9|1792.2|1789.4|1790.3|1787.5|199
1581995400000|2020-02-18 03:10:00|1790.8|1788.8|1791.9|1789.9|1792.5|1790.1|1790.7|1788.5|154
1581995700000|2020-02-18 03:15:00|1791.8|1789.8|1792.3|1789.3|1793.2|1790.7|1791.7|1789.1|181
1581996000000|2020-02-18 03:20:00|1792.4|1789.4|1792.3|1790.3|1793.1|1790.7|1791.6|1789.1|178
1581996300000|2020-02-18 03:25:00|1792.2|1790.2|1791|1789|1792.3|1790.2|1790.7|1788.3|168
1581996600000|2020-02-18 03:30:00|1791.1|1789.1|1790.2|1788.2|1791.7|1789.5|1790|1787.6|134
1581996900000|2020-02-18 03:35:00|1790.1|1788.1|1790|1788|1790.6|1788.5|1789.8|1787.1|127
1581997200000|2020-02-18 03:40:00|1789.9|1787.9|1790|1788|1790.4|1788.1|1789.5|1787|145
1581997500000|2020-02-18 03:45:00|1789.9|1787.9|1790|1788|1790.3|1788.3|1789.9|1787.9|55
1581997800000|2020-02-18 03:50:00|1790.1|1788.1|1790.7|1787.7|1791.1|1788.6|1789.9|1787.6|83
1581998100000|2020-02-18 03:55:00|1790.3|1788.3|1790.3|1788.3|1790.7|1788.4|1790.1|1787.6|59
1581998400000|2020-02-18 04:00:00|1790.4|1788.4|1790|1788|1790.7|1788.4|1789.9|1787.5|111
1581998700000|2020-02-18 04:05:00|1789.9|1787.9|1789.1|1787.1|1790.3|1788.2|1789|1786.5|120
1581999000000|2020-02-18 04:10:00|1789.2|1787.2|1789.6|1787.6|1790.3|1787.8|1789.1|1786.6|136
1581999300000|2020-02-18 04:15:00|1790.1|1787.1|1789.4|1787.4|1790.3|1787.8|1789.4|1786.8|107
1581999600000|2020-02-18 04:20:00|1789.5|1787.5|1788.9|1786.9|1790.1|1787.7|1788.7|1786.2|94
1581999900000|2020-02-18 04:25:00|1789|1787|1789.1|1787.1|1789.5|1787.2|1788.9|1786.4|61
1582000200000|2020-02-18 04:30:00|1789.2|1787.2|1789.5|1787.5|1790.2|1787.8|1789.1|1786.7|88
1582000500000|2020-02-18 04:35:00|1789.4|1787.4|1789.2|1787.2|1790.1|1787.7|1789.1|1786.6|77
1582000800000|2020-02-18 04:40:00|1789.1|1787.1|1790.1|1787.1|1790.1|1787.8|1789.1|1786.6|96
1582001100000|2020-02-18 04:45:00|1790|1787|1789.6|1787.6|1790.6|1788.2|1789.6|1787|91
1582001400000|2020-02-18 04:50:00|1789.7|1787.7|1789.6|1787.6|1790.6|1787.9|1789.5|1787.1|64
1582001700000|2020-02-18 04:55:00|1789.7|1787.7|1789.1|1787.1|1790|1787.7|1789|1786.5|102
1582002000000|2020-02-18 05:00:00|1789.3|1787.3|1789.6|1786.6|1790.1|1787.7|1789|1786.6|86
1582002300000|2020-02-18 05:05:00|1789.7|1786.7|1789.3|1787.3|1790|1787.6|1789.1|1786.6|68
1582002600000|2020-02-18 05:10:00|1789.2|1787.2|1788.7|1786.7|1789.8|1787.3|1788.5|1786.1|84
1582002900000|2020-02-18 05:15:00|1788.8|1786.8|1788.9|1786.9|1789.6|1787.2|1788.4|1786.2|81
1582003200000|2020-02-18 05:20:00|1789|1787|1789.3|1787.3|1789.6|1787.5|1788.8|1786.3|63
1582003500000|2020-02-18 05:25:00|1789.2|1787.2|1788.8|1786.8|1789.7|1787.4|1788.7|1786.3|72
1582003800000|2020-02-18 05:30:00|1788.9|1786.9|1789.4|1786.4|1790.6|1787.9|1788.2|1785.7|206
1582004100000|2020-02-18 05:35:00|1789.3|1786.3|1787.8|1785.8|1789.4|1786.8|1787.4|1784.9|179
1582004400000|2020-02-18 05:40:00|1787.9|1785.9|1788.9|1785.9|1789.4|1786.9|1787.8|1785.3|241
1582004700000|2020-02-18 05:45:00|1788.8|1785.8|1788.7|1785.7|1789.4|1787.1|1788|1785.4|143
1582005000000|2020-02-18 05:50:00|1788.1|1786.1|1787.3|1784.3|1788.8|1786.3|1786.6|1783.7|213
1582005300000|2020-02-18 05:55:00|1787.2|1784.2|1786.6|1784.6|1787.7|1785|1786.1|1783.6|236
1582005600000|2020-02-18 06:00:00|1786.8|1784.8|1786.9|1784.9|1788.2|1785.7|1786.6|1784.1|185
1582005900000|2020-02-18 06:05:00|1787|1785|1786.9|1783.9|1788|1785.7|1785.9|1783.4|192
1582006200000|2020-02-18 06:10:00|1787|1784|1785.9|1783.9|1787|1784.6|1785.9|1783.4|236
1582006500000|2020-02-18 06:15:00|1786|1784|1785.5|1782.5|1787|1784.6|1785.2|1782.3|201
1582006800000|2020-02-18 06:20:00|1785.4|1782.4|1785.1|1783.1|1786.2|1783.6|1784.6|1782|142
1582007100000|2020-02-18 06:25:00|1785|1783|1785.4|1783.4|1786|1783.6|1784.8|1782.4|142
1582007400000|2020-02-18 06:30:00|1785.5|1783.5|1786.1|1783.1|1786.5|1784.1|1785.4|1782.8|120
1582007700000|2020-02-18 06:35:00|1785.7|1783.7|1786.1|1783.1|1787.1|1784.2|1785.6|1783|133
1582008000000|2020-02-18 06:40:00|1785.5|1783.5|1785.4|1783.4|1786.5|1784|1785.3|1782.4|110
1582008300000|2020-02-18 06:45:00|1785.5|1783.5|1785.1|1783.1|1786.1|1783.6|1785|1782.4|110
1582008600000|2020-02-18 06:50:00|1785.2|1783.2|1785|1782|1785.7|1783.2|1784.5|1781.9|158
1582008900000|2020-02-18 06:55:00|1785.1|1782.1|1785|1782|1785.6|1783|1784.5|1781.8|150
1582009200000|2020-02-18 07:00:00|1785.3|1782.3|1785.5|1783.5|1786|1783.5|1784.5|1781.9|152
1582009500000|2020-02-18 07:05:00|1785.3|1783.3|1787|1784|1787.9|1785.4|1785.3|1783.3|122
1582009800000|2020-02-18 07:10:00|1786.9|1783.9|1788.5|1785.5|1788.5|1785.9|1786.1|1783.7|157
1582010100000|2020-02-18 07:15:00|1788.4|1785.4|1787.8|1784.8|1789.1|1786.6|1787.1|1784.6|183
1582010400000|2020-02-18 07:20:00|1787.7|1784.7|1787.7|1785.7|1788.8|1786.1|1787.1|1784.7|169
1582010700000|2020-02-18 07:25:00|1787.8|1785.8|1788.3|1785.3|1788.9|1786.4|1787.6|1785.2|150
1582011000000|2020-02-18 07:30:00|1788.4|1785.4|1789.9|1786.9|1790.1|1787.7|1787.9|1785.2|166
1582011300000|2020-02-18 07:35:00|1789.8|1786.8|1791.1|1788.1|1791.1|1788.6|1789.3|1786.8|136
1582011600000|2020-02-18 07:40:00|1791.2|1788.2|1791.9|1789.9|1792.6|1790.1|1790.7|1788|137
1582011900000|2020-02-18 07:45:00|1792.5|1789.5|1791.2|1788.2|1793.1|1790.4|1790.2|1787.6|149
1582012200000|2020-02-18 07:50:00|1791.3|1788.3|1791.3|1789.3|1791.8|1789.3|1790.5|1788|167
1582012500000|2020-02-18 07:55:00|1791.2|1789.2|1791.1|1789.1|1791.6|1789.3|1790.4|1787.7|156
1582012800000|2020-02-18 08:00:00|1791.4|1788.4|1789.6|1787.6|1791.7|1789.2|1789.4|1786.5|222
1582013100000|2020-02-18 08:05:00|1789.7|1786.7|1788.8|1785.8|1790|1787.5|1788|1785.6|169
1582013400000|2020-02-18 08:10:00|1788.4|1786.4|1788.1|1786.1|1789.3|1786.7|1787.5|1785|170
1582013700000|2020-02-18 08:15:00|1788.6|1785.6|1788.6|1785.6|1788.7|1786.2|1787.4|1784.9|172
1582014000000|2020-02-18 08:20:00|1788.7|1785.7|1788.6|1785.6|1789.3|1786.7|1787.5|1785.1|171
1582014300000|2020-02-18 08:25:00|1788.1|1786.1|1790.2|1788.2|1790.3|1788.3|1788|1785.5|184
1582014600000|2020-02-18 08:30:00|1790.6|1787.6|1790.1|1787.1|1790.8|1788.2|1788.6|1786.1|194
1582014900000|2020-02-18 08:35:00|1790|1787|1789.8|1786.8|1790.3|1787.7|1789.2|1786.5|147
1582015200000|2020-02-18 08:40:00|1789.9|1786.9|1789.6|1786.6|1790|1787.4|1788.9|1786.3|132
1582015500000|2020-02-18 08:45:00|1789.7|1786.7|1789.6|1787.6|1790.3|1787.8|1788.6|1786|156
1582015800000|2020-02-18 08:50:00|1789.7|1787.7|1789.1|1786.1|1790.2|1787.9|1788.8|1786.1|163
1582016100000|2020-02-18 08:55:00|1789.2|1786.2|1790|1788|1790.7|1788.2|1788.3|1785.7|173
1582016400000|2020-02-18 09:00:00|1789.9|1787.9|1791.2|1788.2|1792.1|1789.5|1789.9|1787.9|184
1582016700000|2020-02-18 09:05:00|1791.1|1788.1|1790.7|1788.7|1791.7|1789.3|1790.6|1787.9|133
1582017000000|2020-02-18 09:10:00|1791.4|1788.4|1792|1789|1792.1|1789.7|1790.9|1788.4|136
1582017300000|2020-02-18 09:15:00|1791.9|1788.9|1791.1|1788.1|1792.1|1789.6|1790.5|1787.7|174
1582017600000|2020-02-18 09:20:00|1791.2|1788.2|1791.1|1789.1|1791.7|1789.3|1790.6|1788|118
1582017900000|2020-02-18 09:25:00|1791|1789|1790.8|1788.8|1791.5|1789.2|1790.2|1787.4|117
1582018200000|2020-02-18 09:30:00|1791.4|1788.4|1790.6|1788.6|1791.4|1788.8|1790.4|1787.9|125
1582018500000|2020-02-18 09:35:00|1790.5|1788.5|1790.6|1787.6|1791.4|1789.1|1790.1|1787.5|146
1582018800000|2020-02-18 09:40:00|1790.5|1787.5|1790|1787|1790.7|1788.2|1789.4|1786.7|113
1582019100000|2020-02-18 09:45:00|1790.1|1787.1|1789.6|1787.6|1790.2|1787.7|1789.2|1786.6|127
1582019400000|2020-02-18 09:50:00|1789.5|1787.5|1789.8|1787.8|1790.1|1787.8|1789.2|1786.6|102
1582019700000|2020-02-18 09:55:00|1789.7|1787.7|1790.3|1787.3|1790.6|1788.3|1789.6|1787|133
1582020000000|2020-02-18 10:00:00|1790.1|1787.1|1791.1|1788.1|1791.2|1788.6|1789.5|1787|189
1582020300000|2020-02-18 10:05:00|1791|1788|1790.1|1787.1|1791|1788.3|1789.5|1786.8|139
1582020600000|2020-02-18 10:10:00|1789.6|1787.6|1790|1787|1790.2|1787.8|1789|1786.6|134
1582020900000|2020-02-18 10:15:00|1789.6|1787.6|1789.3|1786.3|1789.9|1787.6|1788.4|1785.7|126
1582021200000|2020-02-18 10:20:00|1789.2|1786.2|1789.7|1787.7|1790.1|1787.9|1788.9|1786.2|105
1582021500000|2020-02-18 10:25:00|1789.8|1787.8|1790.1|1787.1|1790.4|1788.3|1789.3|1786.7|118
1582021800000|2020-02-18 10:30:00|1789.6|1786.6|1789.3|1786.3|1789.7|1787.3|1787.4|1785.1|182
1582022100000|2020-02-18 10:35:00|1789.6|1786.6|1788.7|1785.7|1789.6|1786.7|1788.1|1785.3|143
1582022400000|2020-02-18 10:40:00|1788.2|1786.2|1788.2|1785.2|1788.9|1786.3|1787.5|1785|115
1582022700000|2020-02-18 10:45:00|1788.1|1785.1|1787.7|1785.7|1788.8|1786.4|1787.5|1785|116
1582023000000|2020-02-18 10:50:00|1787.8|1785.8|1788|1785|1788.2|1785.8|1787.4|1784.9|130
1582023300000|2020-02-18 10:55:00|1787.9|1784.9|1788.1|1786.1|1788.6|1786.1|1787.5|1784.5|94
1582023600000|2020-02-18 11:00:00|1788|1786|1788.8|1785.8|1789.4|1786.7|1787.6|1785|166
1582023900000|2020-02-18 11:05:00|1788.9|1785.9|1789.2|1787.2|1789.6|1787.4|1788.2|1785.7|90
1582024200000|2020-02-18 11:10:00|1789.1|1787.1|1788.3|1786.3|1789.6|1787.2|1788.3|1786.2|92
1582024500000|2020-02-18 11:15:00|1788.9|1785.9|1788.2|1786.2|1789.1|1786.6|1788|1785.6|87
1582024800000|2020-02-18 11:20:00|1788.1|1786.1|1788.2|1786.2|1788.8|1786.4|1788.1|1785.7|55
1582025100000|2020-02-18 11:25:00|1788.3|1786.3|1788.6|1785.6|1788.8|1786.4|1787.7|1785.3|71
1582025400000|2020-02-18 11:30:00|1788.1|1786.1|1788.3|1786.3|1788.9|1786.4|1788|1785.8|41
1582025700000|2020-02-18 11:35:00|1788.9|1785.9|1788.7|1785.7|1789.1|1786.5|1787.9|1785.3|92
1582026000000|2020-02-18 11:40:00|1788.8|1785.8|1788.3|1786.3|1788.8|1786.4|1788.2|1785.8|32
1582026300000|2020-02-18 11:45:00|1788.8|1785.8|1788.3|1786.3|1788.8|1786.4|1787.9|1785.3|76
1582026600000|2020-02-18 11:50:00|1788.4|1786.4|1788.3|1786.3|1789.2|1786.9|1788.2|1785.8|94
1582026900000|2020-02-18 11:55:00|1788.2|1786.2|1790.2|1787.2|1790.2|1787.8|1788.1|1786.1|92
1582027200000|2020-02-18 12:00:00|1789.7|1787.7|1789|1786|1791.6|1788.8|1788.7|1786|136
1582027500000|2020-02-18 12:05:00|1788.9|1785.9|1789.1|1786.1|1789.2|1786.7|1788.5|1785.9|93
1582027800000|2020-02-18 12:10:00|1789.2|1786.2|1788.8|1785.8|1789.2|1786.8|1788|1785.5|118
1582028100000|2020-02-18 12:15:00|1788.7|1785.7|1789.7|1786.7|1790.1|1787.3|1788.2|1785.7|108
1582028400000|2020-02-18 12:20:00|1789.2|1787.2|1789.1|1787.1|1790|1787.7|1788.8|1786.3|84
1582028700000|2020-02-18 12:25:00|1789|1787|1789|1786|1789.6|1787.1|1788.2|1785.6|120
1582029000000|2020-02-18 12:30:00|1789.1|1786.1|1788.4|1786.4|1789.2|1786.7|1788|1785.5|80
1582029300000|2020-02-18 12:35:00|1788.3|1786.3|1788.3|1786.3|1789|1786.4|1788|1785.7|96
1582029600000|2020-02-18 12:40:00|1788.2|1786.2|1788.4|1785.4|1788.7|1786.3|1787.1|1784.8|72
1582029900000|2020-02-18 12:45:00|1788.6|1785.6|1788|1786|1788.8|1786.5|1787.7|1785.3|91
1582030200000|2020-02-18 12:50:00|1787.9|1785.9|1787.9|1785.9|1788.6|1786.1|1787.8|1785.3|70
1582030500000|2020-02-18 12:55:00|1788|1786|1787.9|1785.9|1788.9|1786.6|1787.7|1785.3|91
1582030800000|2020-02-18 13:00:00|1787.8|1785.8|1791.2|1788.2|1791.2|1788.7|1787.7|1785.5|93
1582031100000|2020-02-18 13:05:00|1790.7|1788.7|1791.2|1788.2|1791.7|1789.1|1789.5|1787|150
1582031400000|2020-02-18 13:10:00|1791.1|1788.1|1791.2|1789.2|1792|1789.6|1790.6|1788.1|226
1582031700000|2020-02-18 13:15:00|1791.6|1788.6|1791.1|1789.1|1792.3|1789.7|1790.9|1788.4|132
1582032000000|2020-02-18 13:20:00|1791.2|1789.2|1791.7|1788.7|1792.1|1789.7|1790.5|1787.9|226
1582032300000|2020-02-18 13:25:00|1791.4|1789.4|1795.1|1792.1|1796.9|1794|1791.2|1788.6|366
1582032600000|2020-02-18 13:30:00|1794.9|1791.9|1794.9|1791.9|1797.1|1794.7|1794.5|1791.6|362
1582032900000|2020-02-18 13:35:00|1795|1792|1798.3|1795.3|1798.3|1795.9|1794.5|1791.8|276
1582033200000|2020-02-18 13:40:00|1798.2|1795.2|1798.7|1795.7|1799.4|1796.9|1797.4|1794.8|310
1582033500000|2020-02-18 13:45:00|1798.8|1795.8|1798.8|1795.8|1799.5|1797.1|1797.3|1794.8|292
1582033800000|2020-02-18 13:50:00|1798.7|1795.7|1799.6|1797.6|1800.3|1797.8|1797.8|1795.2|274
1582034100000|2020-02-18 13:55:00|1800.3|1797.3|1800.7|1797.7|1801.9|1799.1|1799.6|1796.9|368
1582034400000|2020-02-18 14:00:00|1801|1798|1798.2|1795.2|1801.7|1799.2|1797.3|1794.7|281
1582034700000|2020-02-18 14:05:00|1798.1|1795.1|1798|1795|1798.6|1796.2|1796.7|1793.7|286
1582035000000|2020-02-18 14:10:00|1797.7|1794.7|1799.3|1796.3|1799.7|1797.3|1797.7|1794.7|318
1582035300000|2020-02-18 14:15:00|1799|1797|1801.2|1798.2|1801.6|1799.2|1798.9|1796.1|273
1582035600000|2020-02-18 14:20:00|1801.1|1798.1|1798.8|1796.8|1802.8|1800.3|1798.5|1795.6|279
1582035900000|2020-02-18 14:25:00|1798.9|1796.9|1799.2|1796.2|1799.8|1796.9|1797.4|1794.7|212
1582036200000|2020-02-18 14:30:00|1798.8|1795.8|1794.7|1791.7|1799.8|1797.2|1794.6|1791.7|412
1582036500000|2020-02-18 14:35:00|1794.8|1791.8|1796.2|1793.2|1796.7|1794.2|1793.8|1791.2|375
1582036800000|2020-02-18 14:40:00|1795.8|1792.8|1795.7|1792.7|1796.2|1793.8|1793.8|1791|427
1582037100000|2020-02-18 14:45:00|1795.6|1792.6|1794.6|1792.6|1795.9|1793.4|1794.3|1791.6|276
1582037400000|2020-02-18 14:50:00|1794.7|1792.7|1796.2|1793.2|1796.3|1793.5|1794.6|1792.1|265
1582037700000|2020-02-18 14:55:00|1796.1|1793.1|1795.9|1792.9|1796.8|1794.5|1794.2|1791.6|223
1582038000000|2020-02-18 15:00:00|1796|1793|1799.2|1796.2|1799.4|1796.8|1795.5|1792.5|290
1582038300000|2020-02-18 15:05:00|1799.3|1796.3|1799.5|1796.5|1800.6|1797.9|1798.9|1796.2|250
1582038600000|2020-02-18 15:10:00|1799.6|1796.6|1800.7|1798.7|1801.2|1798.7|1799|1796.5|229
1582038900000|2020-02-18 15:15:00|1800.6|1798.6|1802.5|1799.5|1804.2|1801.7|1800.5|1797.7|419
1582039200000|2020-02-18 15:20:00|1802.6|1799.6|1804.4|1801.4|1805|1802.1|1802.3|1799.6|393
1582039500000|2020-02-18 15:25:00|1804.5|1801.5|1808.4|1805.4|1808.7|1805.7|1803.6|1800.9|374
1582039800000|2020-02-18 15:30:00|1808.3|1805.3|1804.5|1801.5|1809.1|1806.1|1803.7|1801.1|449
1582040100000|2020-02-18 15:35:00|1804.6|1801.6|1807.8|1804.8|1807.8|1805|1804.2|1801.6|357
1582040400000|2020-02-18 15:40:00|1807.7|1804.7|1807.3|1804.3|1809.1|1806.4|1807.1|1804.1|335
1582040700000|2020-02-18 15:45:00|1807.4|1804.4|1807.8|1804.8|1808.2|1805.7|1806.6|1803.6|385
1582041000000|2020-02-18 15:50:00|1807.9|1804.9|1810.3|1807.3|1810.4|1807.9|1807.9|1804.9|396
1582041300000|2020-02-18 15:55:00|1809.9|1807.9|1814.2|1811.2|1815.1|1812.1|1809.9|1807.5|383
1582041600000|2020-02-18 16:00:00|1814.1|1811.1|1818.2|1815.2|1818.5|1816|1813.9|1810.9|602
1582041900000|2020-02-18 16:05:00|1817.8|1815.8|1818.2|1816.2|1820.8|1818.2|1817.4|1814.6|550
1582042200000|2020-02-18 16:10:00|1818.7|1815.7|1819|1816|1819.6|1817.1|1817|1814.4|586
1582042500000|2020-02-18 16:15:00|1819.1|1816.1|1821.6|1818.6|1821.6|1819.4|1818.2|1815.7|472
1582042800000|2020-02-18 16:20:00|1821.5|1818.5|1822.4|1819.4|1823.6|1821.1|1819.7|1817|468
1582043100000|2020-02-18 16:25:00|1822.5|1819.5|1820.1|1817.1|1823.2|1820.9|1819.1|1816.5|462
1582043400000|2020-02-18 16:30:00|1820|1817|1817.2|1814.2|1820|1817.1|1817.1|1814.1|525
1582043700000|2020-02-18 16:35:00|1817.1|1814.1|1818.3|1815.3|1818.5|1816.1|1816|1813.1|405
1582044000000|2020-02-18 16:40:00|1818.4|1815.4|1819.9|1816.9|1820.1|1817.7|1817.7|1815.1|339
1582044300000|2020-02-18 16:45:00|1819.8|1816.8|1820.5|1817.5|1821.1|1818.4|1818.7|1815.7|292
1582044600000|2020-02-18 16:50:00|1820.4|1817.4|1817.9|1815.9|1820.5|1817.9|1817.7|1815.3|367
1582044900000|2020-02-18 16:55:00|1818|1816|1818|1816|1819.1|1816.8|1817.1|1814.3|259
1582045200000|2020-02-18 17:00:00|1818.1|1816.1|1816.4|1813.4|1818.9|1816.3|1816|1813.1|257
1582045500000|2020-02-18 17:05:00|1816.3|1813.3|1816.2|1813.2|1817.1|1814.7|1815.6|1812.9|233
1582045800000|2020-02-18 17:10:00|1815.9|1813.9|1816.5|1813.5|1817.6|1814.6|1815.2|1812.2|290
1582046100000|2020-02-18 17:15:00|1816|1814|1818.4|1815.4|1818.6|1815.6|1815.9|1813.4|185
1582046400000|2020-02-18 17:20:00|1818.1|1816.1|1818.4|1815.4|1819.1|1816.5|1817.4|1814.6|225
1582046700000|2020-02-18 17:25:00|1818.5|1815.5|1819.7|1816.7|1819.7|1817.1|1818.3|1815.3|171
1582047000000|2020-02-18 17:30:00|1819.1|1817.1|1819.3|1816.3|1820|1817.5|1818.7|1815.7|184
1582047300000|2020-02-18 17:35:00|1819.4|1816.4|1819.9|1816.9|1820.5|1817.8|1818.9|1816.1|178
1582047600000|2020-02-18 17:40:00|1819.8|1816.8|1818.1|1815.1|1821|1818.7|1817.7|1814.7|313
1582047900000|2020-02-18 17:45:00|1818.2|1815.2|1819.5|1816.5|1819.9|1817.4|1817.6|1815|285
1582048200000|2020-02-18 17:50:00|1819.6|1816.6|1819.1|1816.1|1820.1|1817.6|1818.8|1815.8|177
1582048500000|2020-02-18 17:55:00|1819|1816|1819.9|1816.9|1820|1817.1|1818.7|1815.8|168
1582048800000|2020-02-18 18:00:00|1819.8|1816.8|1818.3|1815.3|1820.5|1817.5|1817.6|1814.7|260
1582049100000|2020-02-18 18:05:00|1818.2|1815.2|1818.3|1815.3|1819.5|1816.7|1818.2|1815.2|227
1582049400000|2020-02-18 18:10:00|1818.4|1815.4|1819.8|1816.8|1820.6|1817.6|1818.4|1815.4|241
1582049700000|2020-02-18 18:15:00|1819.7|1816.7|1817.7|1814.7|1819.8|1817.3|1817.3|1814.3|223
1582050000000|2020-02-18 18:20:00|1817.8|1814.8|1818.7|1815.7|1819|1816|1816.3|1813.6|336
1582050300000|2020-02-18 18:25:00|1818.4|1815.4|1819.3|1816.3|1819.4|1816.9|1817.4|1814.4|277
1582050600000|2020-02-18 18:30:00|1819.4|1816.4|1818.3|1815.3|1819.4|1817.1|1818|1815.2|158
1582050900000|2020-02-18 18:35:00|1818.4|1815.4|1818.4|1815.4|1818.9|1816.5|1817.8|1815|158
1582051200000|2020-02-18 18:40:00|1818.3|1815.3|1819.8|1816.8|1819.9|1816.9|1817.8|1815.2|189
1582051500000|2020-02-18 18:45:00|1819.6|1816.6|1818.9|1815.9|1820|1817.5|1818.8|1815.9|199
1582051800000|2020-02-18 18:50:00|1819|1816|1818.5|1816.5|1819.3|1816.6|1818.3|1815.7|104
1582052100000|2020-02-18 18:55:00|1818.9|1815.9|1817|1814|1818.9|1816.6|1816.4|1813.6|152
1582052400000|2020-02-18 19:00:00|1817.1|1814.1|1817.1|1814.1|1817.6|1815.1|1816.5|1813.6|172
1582052700000|2020-02-18 19:05:00|1817.2|1814.2|1817.6|1814.6|1817.9|1815.3|1816.6|1813.8|169
1582053000000|2020-02-18 19:10:00|1817.5|1814.5|1818|1815|1818|1815.5|1816.6|1813.9|177
1582053300000|2020-02-18 19:15:00|1817.5|1815.5|1817.7|1814.7|1818.5|1816|1817.1|1814.6|169
1582053600000|2020-02-18 19:20:00|1817.6|1814.6|1816.7|1814.7|1817.9|1815.3|1816.6|1813.9|122
1582053900000|2020-02-18 19:25:00|1817.1|1814.1|1817.2|1814.2|1818.2|1815.7|1816.7|1813.7|175
1582054200000|2020-02-18 19:30:00|1817.1|1814.1|1817.6|1814.6|1818|1815.3|1817|1814|148
1582054500000|2020-02-18 19:35:00|1817.5|1814.5|1817.6|1815.6|1818.1|1815.7|1817|1814.4|150
1582054800000|2020-02-18 19:40:00|1817.5|1815.5|1818|1815|1818.4|1815.8|1817.2|1814.4|157
1582055100000|2020-02-18 19:45:00|1818.1|1815.1|1818.7|1816.7|1819.3|1816.8|1817.4|1814.7|159
1582055400000|2020-02-18 19:50:00|1818.6|1816.6|1819.9|1816.9|1821|1818.4|1818.1|1815.7|241
1582055700000|2020-02-18 19:55:00|1819.8|1816.8|1821.2|1818.2|1821.2|1818.2|1819.3|1816.7|184
1582056000000|2020-02-18 20:00:00|1821.1|1818.1|1820.5|1817.5|1821.4|1818.9|1820.1|1817.5|156
1582056300000|2020-02-18 20:05:00|1820|1818|1820.6|1818.6|1821.2|1818.7|1819.5|1816.8|162
1582056600000|2020-02-18 20:10:00|1820.7|1818.7|1821|1818|1821.2|1818.8|1820.4|1817.7|140
1582056900000|2020-02-18 20:15:00|1820.9|1817.9|1821.8|1818.8|1821.8|1819.3|1820.5|1817.9|157
1582057200000|2020-02-18 20:20:00|1821.7|1818.7|1821.7|1819.7|1822.3|1819.8|1820.9|1818.3|162
1582057500000|2020-02-18 20:25:00|1821.8|1819.8|1821.1|1819.1|1822.2|1819.8|1821.1|1818.5|160
1582057800000|2020-02-18 20:30:00|1821.2|1819.2|1821.6|1818.6|1822.1|1819.6|1821|1818.4|146
1582058100000|2020-02-18 20:35:00|1821.1|1819.1|1821.5|1818.5|1822|1819.4|1820.7|1818|141
1582058400000|2020-02-18 20:40:00|1821.4|1818.4|1821.5|1818.5|1821.8|1819.1|1820.6|1818|139
1582058700000|2020-02-18 20:45:00|1821.6|1818.6|1824.4|1821.4|1825.1|1822.5|1821.3|1818.6|391
1582059000000|2020-02-18 20:50:00|1824.5|1821.5|1823.6|1820.6|1825.1|1822.4|1822.5|1819.9|227
1582059300000|2020-02-18 20:55:00|1823.5|1820.5|1823.5|1820.5|1824.7|1821.7|1822.8|1820.2|265
1582059600000|2020-02-18 21:00:00|1822.2|1820.2|1822.8|1819.8|1823.6|1820.9|1822|1819.4|162
1582059900000|2020-02-18 21:05:00|1822.6|1819.6|1819.6|1816.6|1822.9|1820.2|1818.7|1815.7|242
1582060200000|2020-02-18 21:10:00|1819.1|1817.1|1819.7|1816.7|1819.7|1817.2|1818.5|1815.6|124
1582060500000|2020-02-18 21:15:00|1819.6|1816.6|1819.2|1816.2|1819.9|1817.3|1819.1|1816.2|96
1582060800000|2020-02-18 21:20:00|1819.3|1816.3|1819.8|1816.8|1820.3|1817.8|1819.2|1816.3|76
1582061100000|2020-02-18 21:25:00|1819.9|1816.9|1819.7|1816.7|1820.2|1817.6|1819.2|1816.6|98
1582061400000|2020-02-18 21:30:00|1819.8|1816.8|1819.5|1816.5|1820.2|1817.4|1818.9|1816.4|101
1582061700000|2020-02-18 21:35:00|1819.3|1816.3|1819.1|1816.1|1819.3|1816.8|1818.4|1815.9|76
1582062000000|2020-02-18 21:40:00|1819|1816|1819.3|1816.3|1819.4|1816.8|1818.6|1815.9|56
1582062300000|2020-02-18 21:45:00|1819.2|1816.2|1818.9|1815.9|1819.3|1816.8|1818.4|1815.7|74
1582062600000|2020-02-18 21:50:00|1819|1816|1818.7|1815.7|1819.2|1816.7|1818.3|1815.6|82
1582062900000|2020-02-18 21:55:00|1818.6|1815.6|1818.6|1815.1|1820.3|1816.3|1817.8|1814.6|114
1582066800000|2020-02-18 23:00:00|1819|1816|1818.8|1815.8|1819.7|1817.2|1817.9|1814.9|116
1582067100000|2020-02-18 23:05:00|1818.6|1815.6|1819.1|1816.1|1819.2|1816.7|1818.1|1815.4|81
1582067400000|2020-02-18 23:10:00|1819.2|1816.2|1819.5|1816.5|1819.6|1816.9|1818.9|1816.1|65
1582067700000|2020-02-18 23:15:00|1819.4|1816.4|1818.8|1815.8|1819.9|1816.9|1818.3|1815.5|133
1582068000000|2020-02-18 23:20:00|1818.9|1815.9|1818.3|1815.3|1819|1816.5|1818.2|1815.2|127
1582068300000|2020-02-18 23:25:00|1818.2|1815.2|1818.4|1815.4|1818.5|1816|1817.8|1815.1|68
1582068600000|2020-02-18 23:30:00|1817.8|1815.8|1818.6|1815.6|1818.7|1816.1|1817.8|1815.2|78
1582068900000|2020-02-18 23:35:00|1818.7|1815.7|1818.6|1815.6|1819|1816.5|1818.1|1815.6|77
1582069200000|2020-02-18 23:40:00|1818.2|1816.2|1818.5|1815.5|1819.1|1816.6|1817.9|1815.3|122
1582069500000|2020-02-18 23:45:00|1818.4|1815.4|1818.5|1816.5|1819|1816.5|1817.8|1815.3|135
1582069800000|2020-02-18 23:50:00|1818.6|1816.6|1818.5|1815.5|1819.1|1816.7|1818.2|1815.4|111
1582070100000|2020-02-18 23:55:00|1818.6|1815.6|1818.3|1815.3|1818.6|1816.2|1817.6|1814.9|126
1582070400000|2020-02-19 00:00:00|1817.8|1815.8|1816.9|1814.9|1818.4|1816|1816.5|1814|230
1582070700000|2020-02-19 00:05:00|1816.8|1814.8|1817.9|1814.9|1818|1815.6|1816.8|1814.2|153
1582071000000|2020-02-19 00:10:00|1817.6|1815.6|1817.4|1814.4|1818|1815.6|1816.8|1814.2|119
1582071300000|2020-02-19 00:15:00|1817.5|1814.5|1817.9|1815.9|1818.5|1815.9|1816.9|1814.3|106
1582071600000|2020-02-19 00:20:00|1818.3|1815.3|1818.2|1816.2|1818.8|1816.4|1817.7|1815.2|110
1582071900000|2020-02-19 00:25:00|1818.3|1816.3|1817.8|1815.8|1818.9|1816.4|1817.8|1815.2|151
1582072200000|2020-02-19 00:30:00|1818.1|1815.1|1818.8|1815.8|1818.9|1816.4|1817.7|1815.1|131
1582072500000|2020-02-19 00:35:00|1818.9|1815.9|1819.8|1816.8|1820.1|1817.7|1818.4|1815.8|156
1582072800000|2020-02-19 00:40:00|1819.7|1816.7|1819.9|1816.9|1820.2|1817.8|1819|1816.4|146
1582073100000|2020-02-19 00:45:00|1819.4|1817.4|1819.9|1816.9|1820.2|1817.8|1819|1816.3|126
1582073400000|2020-02-19 00:50:00|1820|1817|1820.7|1817.7|1820.9|1818.4|1819.2|1816.7|124
1582073700000|2020-02-19 00:55:00|1820.8|1817.8|1820.9|1817.9|1821.5|1818.9|1820|1817.3|157
1582074000000|2020-02-19 01:00:00|1820.8|1817.8|1822.8|1820.8|1823.5|1820.8|1818.1|1815.4|925
1582074300000|2020-02-19 01:05:00|1823.2|1820.2|1825.6|1822.6|1827.3|1825|1822.7|1820.2|926
1582074600000|2020-02-19 01:10:00|1825.7|1822.7|1826.3|1824.3|1827.2|1824.8|1824.4|1821.8|585
1582074900000|2020-02-19 01:15:00|1826.8|1823.8|1826.7|1823.7|1828.2|1825.9|1824.8|1822.2|609
1582075200000|2020-02-19 01:20:00|1826.6|1823.6|1825.8|1823.8|1827.4|1824.9|1824.6|1822.1|416
1582075500000|2020-02-19 01:25:00|1825.7|1823.7|1824.7|1822.7|1826.1|1823.8|1823.7|1821.2|312
1582075800000|2020-02-19 01:30:00|1824.6|1822.6|1824.1|1822.1|1825.7|1823.3|1823.5|1821|256
1582076100000|2020-02-19 01:35:00|1824.2|1822.2|1823.1|1821.1|1824.8|1822.6|1822.8|1820.4|289
1582076400000|2020-02-19 01:40:00|1823|1821|1824.3|1822.3|1824.7|1822.3|1822.8|1820.3|284
1582076700000|2020-02-19 01:45:00|1824.2|1822.2|1822.3|1820.3|1824.8|1822.3|1821.6|1819.1|243
1582077000000|2020-02-19 01:50:00|1822.2|1820.2|1822.1|1820.1|1823|1820.8|1821.3|1818.8|255
1582077300000|2020-02-19 01:55:00|1822|1820|1823.3|1820.3|1823.6|1821.3|1821.8|1819.2|326
1582077600000|2020-02-19 02:00:00|1823.2|1820.2|1822.7|1820.7|1823.5|1821.1|1822.3|1819.7|229
1582077900000|2020-02-19 02:05:00|1822.8|1820.8|1823.6|1821.6|1824.2|1821.7|1822.5|1820.2|161
1582078200000|2020-02-19 02:10:00|1823.7|1821.7|1823|1821|1824.4|1821.9|1822.7|1820.2|219
1582078500000|2020-02-19 02:15:00|1823.2|1821.2|1822.8|1819.8|1824.2|1821.9|1821.9|1819.3|222
1582078800000|2020-02-19 02:20:00|1822.5|1820.8|1822.7|1820.7|1823.6|1821|1822.2|1819.8|211
1582079100000|2020-02-19 02:25:00|1822.6|1820.6|1822.9|1820.9|1823.7|1821.4|1822.4|1819.9|133
1582079400000|2020-02-19 02:30:00|1823.6|1820.6|1825.5|1823.5|1826.3|1823.9|1823.1|1820.6|232
1582079700000|2020-02-19 02:35:00|1825.6|1823.6|1826|1824|1826.9|1824.5|1825.4|1822.8|171
1582080000000|2020-02-19 02:40:00|1826.1|1824.1|1825.8|1823.8|1826.8|1824.5|1825.7|1823.1|200
1582080300000|2020-02-19 02:45:00|1825.7|1823.7|1825.8|1823.8|1826.4|1824.4|1825.6|1823.2|77
1582080600000|2020-02-19 02:50:00|1825.9|1823.9|1825.9|1823.9|1826.4|1824|1825.3|1822.8|159
1582080900000|2020-02-19 02:55:00|1825.8|1823.8|1829.2|1826.2|1829.5|1827|1825.8|1823.3|309
1582081200000|2020-02-19 03:00:00|1829|1827|1828.2|1825.2|1829.5|1827|1827.4|1824.8|270
1582081500000|2020-02-19 03:05:00|1827.7|1825.7|1827.8|1825.8|1828.4|1826.1|1827.3|1824.8|219
1582081800000|2020-02-19 03:10:00|1827.9|1825.9|1827.8|1824.8|1828.4|1826.4|1827.3|1824.7|145
1582082100000|2020-02-19 03:15:00|1827.3|1825.3|1827.4|1825.4|1828|1825.5|1826.4|1824|193
1582082400000|2020-02-19 03:20:00|1827.3|1825.3|1826.8|1824.8|1827.9|1825.4|1826.6|1824|146
1582082700000|2020-02-19 03:25:00|1826.9|1824.9|1827.3|1825.3|1827.8|1825.5|1826.5|1824.1|154
1582083000000|2020-02-19 03:30:00|1827.8|1824.8|1827.9|1825.9|1828.5|1826.1|1827.1|1824.7|93
1582083300000|2020-02-19 03:35:00|1828|1826|1827.8|1825.8|1828.7|1826.5|1827.8|1825.4|149
1582083600000|2020-02-19 03:40:00|1827.9|1825.9|1827.2|1824.2|1828.5|1826.1|1827|1824.2|103
1582083900000|2020-02-19 03:45:00|1827.1|1824.1|1826.1|1824.1|1827.2|1824.7|1825.7|1823|100
1582084200000|2020-02-19 03:50:00|1826|1824|1825.6|1822.6|1826.4|1824.2|1825|1822.5|137
1582084500000|2020-02-19 03:55:00|1825.5|1822.5|1825.1|1823.1|1825.8|1823.2|1825|1822.5|99
1582084800000|2020-02-19 04:00:00|1825|1823|1825.9|1823.9|1826.3|1823.9|1824.6|1822.1|88
1582085100000|2020-02-19 04:05:00|1825.8|1823.8|1825.8|1823.8|1826.4|1824|1825.6|1823.2|107
1582085400000|2020-02-19 04:10:00|1825.9|1823.9|1826.3|1823.3|1826.6|1824.5|1825.6|1823.2|106
1582085700000|2020-02-19 04:15:00|1826|1824|1826.2|1824.2|1826.6|1824.3|1825.7|1823.2|89
1582086000000|2020-02-19 04:20:00|1826.1|1824.1|1826.1|1824.1|1826.6|1824.3|1825.7|1823.3|87
1582086300000|2020-02-19 04:25:00|1826.2|1824.2|1826.7|1824.7|1826.8|1824.7|1826.1|1823.6|81
1582086600000|2020-02-19 04:30:00|1826.6|1824.6|1826|1824|1827.2|1825|1826|1823.6|110
1582086900000|2020-02-19 04:35:00|1826.1|1824.1|1826.1|1824.1|1826.8|1824.4|1825.9|1823.6|89
1582087200000|2020-02-19 04:40:00|1826|1824|1825.7|1823.7|1826.6|1824.2|1825.5|1823|90
1582087500000|2020-02-19 04:45:00|1825.8|1823.8|1825.8|1823.8|1826.3|1824.3|1825.6|1823.2|84
1582087800000|2020-02-19 04:50:00|1825.9|1823.9|1825.7|1823.7|1826.3|1824|1825.6|1823.3|75
1582088100000|2020-02-19 04:55:00|1825.6|1823.6|1825.9|1823.9|1826.4|1824|1825.6|1823.1|89
1582088400000|2020-02-19 05:00:00|1825.8|1823.8|1825.7|1823.7|1826.4|1824|1825.3|1822.9|71
1582088700000|2020-02-19 05:05:00|1825.8|1823.8|1826.4|1823.4|1826.4|1824|1825.6|1823.3|94
1582089000000|2020-02-19 05:10:00|1826.3|1823.3|1826.8|1823.8|1826.9|1824.6|1826.1|1823.3|95
1582089300000|2020-02-19 05:15:00|1826.9|1823.9|1827.7|1825.7|1828.1|1826|1826.1|1823.8|130
1582089600000|2020-02-19 05:20:00|1827.8|1825.8|1828.2|1826.2|1828.7|1826.4|1827.6|1825.6|129
1582089900000|2020-02-19 05:25:00|1828.1|1826.1|1828.2|1826.2|1828.7|1826.5|1827.8|1825.3|123
1582090200000|2020-02-19 05:30:00|1828|1826|1828.3|1826.3|1829.5|1827.4|1828|1825.6|276
1582090500000|2020-02-19 05:35:00|1828.5|1826.5|1828.9|1826.9|1830.2|1827.8|1828.1|1826|214
1582090800000|2020-02-19 05:40:00|1828.8|1826.8|1829.3|1827.3|1829.8|1827.8|1828.7|1826.3|141
1582091100000|2020-02-19 05:45:00|1829.4|1827.4|1829.5|1827.5|1830.5|1828.1|1829.2|1826.9|183
1582091400000|2020-02-19 05:50:00|1830|1827|1829.9|1827.9|1830.4|1828.4|1829.3|1826.9|120
1582091700000|2020-02-19 05:55:00|1830|1828|1830.4|1827.4|1830.4|1828|1827.8|1825.3|201
1582092000000|2020-02-19 06:00:00|1830|1828|1829.8|1827.8|1830.9|1828.5|1829.3|1826.7|206
1582092300000|2020-02-19 06:05:00|1829.9|1827.9|1831.1|1829.1|1831.2|1829.2|1829.8|1827.4|192
1582092600000|2020-02-19 06:10:00|1831.2|1829.2|1832.9|1829.9|1833|1830.8|1830.8|1828.2|213
1582092900000|2020-02-19 06:15:00|1832.8|1829.8|1832.8|1829.8|1833.2|1830.9|1832.2|1829.7|228
1582093200000|2020-02-19 06:20:00|1832.3|1830.3|1835.3|1832.3|1835.3|1833|1831.3|1828.9|219
1582093500000|2020-02-19 06:25:00|1835.4|1832.4|1832.7|1830.7|1835.5|1833|1832.5|1830|361
1582093800000|2020-02-19 06:30:00|1832.4|1830.4|1829.4|1827.4|1832.6|1830.4|1829.3|1826.9|231
1582094100000|2020-02-19 06:35:00|1829.5|1827.5|1830|1827|1830.4|1828|1829.3|1826.8|199
1582094400000|2020-02-19 06:40:00|1829.9|1826.9|1830.5|1828.5|1831|1828.6|1829.4|1826.9|178
1582094700000|2020-02-19 06:45:00|1830.4|1828.4|1829.9|1827.9|1830.9|1828.5|1829.7|1827.2|127
1582095000000|2020-02-19 06:50:00|1829.8|1827.8|1828.3|1826.3|1830.2|1827.9|1828.1|1825.5|154
1582095300000|2020-02-19 06:55:00|1828.2|1826.2|1829.6|1826.6|1829.8|1827.2|1827.7|1825.3|195
1582095600000|2020-02-19 07:00:00|1829.7|1826.7|1828.9|1826.9|1829.7|1827.1|1828.3|1825.9|98
1582095900000|2020-02-19 07:05:00|1829.1|1827.1|1828.5|1826.5|1830.5|1828.1|1828.4|1826|147
1582096200000|2020-02-19 07:10:00|1828.6|1826.6|1830.4|1827.4|1830.5|1828.5|1828.5|1826|160
1582096500000|2020-02-19 07:15:00|1830.3|1827.3|1829.9|1827.9|1830.4|1828|1829.3|1826.9|127
1582096800000|2020-02-19 07:20:00|1830.5|1827.5|1831.4|1828.4|1832.3|1829.9|1829.5|1826.9|246
1582097100000|2020-02-19 07:25:00|1831.3|1828.3|1831.4|1829.4|1832.5|1830.1|1830.9|1828.3|170
1582097400000|2020-02-19 07:30:00|1831.5|1829.5|1830.3|1827.3|1833.4|1830.8|1829.7|1827.2|271
1582097700000|2020-02-19 07:35:00|1829.7|1827.7|1829.8|1827.8|1830.7|1828.3|1829.1|1826.8|237
1582098000000|2020-02-19 07:40:00|1829.7|1827.7|1830.3|1828.3|1831.3|1829|1829.7|1827.2|192
1582098300000|2020-02-19 07:45:00|1830.2|1828.2|1830.9|1828.9|1831.3|1828.9|1829.8|1827.2|194
1582098600000|2020-02-19 07:50:00|1830.8|1828.8|1830.3|1828.3|1832|1829.5|1830.3|1827.9|165
1582098900000|2020-02-19 07:55:00|1830.4|1828.4|1829.8|1827.8|1830.9|1828.4|1829.6|1827.3|101
1582099200000|2020-02-19 08:00:00|1829.7|1827.7|1830.7|1828.7|1831.8|1829.4|1829.7|1827.2|277
1582099500000|2020-02-19 08:05:00|1830.6|1828.6|1831.7|1828.7|1832.9|1830.4|1830.6|1828.2|448
1582099800000|2020-02-19 08:10:00|1831.6|1828.6|1833.7|1831.7|1834.4|1832|1831.5|1828.5|222
1582100100000|2020-02-19 08:15:00|1833.6|1831.6|1833.6|1831.6|1834.8|1832.4|1833.3|1830.8|192
1582100400000|2020-02-19 08:20:00|1833.5|1831.5|1834.2|1832.2|1834.7|1832.2|1833.5|1831.1|182
1582100700000|2020-02-19 08:25:00|1834.5|1832.5|1835|1833|1835.6|1833.5|1833.5|1831.3|229
1582101000000|2020-02-19 08:30:00|1835.1|1833.1|1836.2|1834.2|1837|1834.8|1834.1|1832|329
1582101300000|2020-02-19 08:35:00|1836.1|1834.1|1837.1|1835.1|1839|1836.4|1835.7|1833.2|228
1582101600000|2020-02-19 08:40:00|1837.5|1834.5|1837.7|1835.7|1841.4|1838.7|1837|1834.5|350
1582101900000|2020-02-19 08:45:00|1838.3|1835.3|1835.5|1833.5|1839.6|1837.1|1835.4|1833.4|337
1582102200000|2020-02-19 08:50:00|1835.4|1833.4|1836.5|1833.5|1837.8|1835.1|1835.1|1832.9|255
1582102500000|2020-02-19 08:55:00|1835.9|1833.9|1837.2|1835.2|1838.1|1835.6|1835.5|1832.9|238
1582102800000|2020-02-19 09:00:00|1837.1|1835.1|1837.6|1834.6|1838.6|1836.1|1836.6|1834.1|235
1582103100000|2020-02-19 09:05:00|1837.5|1834.5|1838.5|1836.5|1839.1|1836.7|1836.8|1834.4|237
1582103400000|2020-02-19 09:10:00|1838.4|1836.4|1838|1835|1839.2|1836.8|1837.1|1834.6|235
1582103700000|2020-02-19 09:15:00|1837.4|1835.4|1837|1834|1838.6|1836.2|1836|1833.5|262
1582104000000|2020-02-19 09:20:00|1837.1|1834.1|1837.2|1834.2|1837.5|1835.3|1836.3|1833.9|162
1582104300000|2020-02-19 09:25:00|1837.1|1834.1|1838|1836|1838.4|1836|1836.5|1834|185
1582104600000|2020-02-19 09:30:00|1837.9|1835.9|1838.1|1836.1|1839.4|1837|1837.6|1835|204
1582104900000|2020-02-19 09:35:00|1838|1836|1839.9|1837.9|1840.7|1838.6|1837.5|1835|196
1582105200000|2020-02-19 09:40:00|1840|1838|1840|1837|1841.1|1838.4|1839|1836.5|239
1582105500000|2020-02-19 09:45:00|1839.9|1836.9|1839.5|1836.5|1840|1837.6|1839|1836.4|175
1582105800000|2020-02-19 09:50:00|1839.4|1836.4|1837.5|1834.5|1839.6|1837|1836.9|1834.4|198
1582106100000|2020-02-19 09:55:00|1837.6|1834.6|1837.7|1834.7|1838|1835.8|1836.6|1834.2|121
1582106400000|2020-02-19 10:00:00|1837.6|1834.6|1836.5|1834.5|1837.6|1835.1|1836.5|1834.1|123
1582106700000|2020-02-19 10:05:00|1836.6|1834.6|1836|1833|1837.3|1835.2|1835.4|1833|165
1582107000000|2020-02-19 10:10:00|1836.1|1833.1|1836.7|1833.7|1837.5|1834.9|1835.6|1833.1|152
1582107300000|2020-02-19 10:15:00|1836.8|1833.8|1836.1|1834.1|1837.1|1834.6|1835.6|1833.2|90
1582107600000|2020-02-19 10:20:00|1836|1834|1836.3|1834.3|1837|1834.6|1836|1833.6|115
1582107900000|2020-02-19 10:25:00|1836.4|1834.4|1836.6|1833.6|1837.5|1835.5|1835.2|1833.1|125
1582108200000|2020-02-19 10:30:00|1836.7|1833.7|1835.7|1833.7|1837.3|1834.9|1835.2|1833|217
1582108500000|2020-02-19 10:35:00|1835.8|1833.8|1838|1835|1838.1|1835.7|1835.7|1833.3|135
1582108800000|2020-02-19 10:40:00|1838.1|1835.1|1839|1836|1841.1|1838.6|1837.5|1835.1|228
1582109100000|2020-02-19 10:45:00|1838.6|1836.6|1838.6|1836.6|1840|1837.5|1838.5|1836|190
1582109400000|2020-02-19 10:50:00|1838.7|1836.7|1837.6|1835.6|1839.7|1837.3|1837.6|1835|158
1582109700000|2020-02-19 10:55:00|1838.2|1835.2|1837.8|1835.8|1838.7|1836.2|1837.6|1835.1|116
1582110000000|2020-02-19 11:00:00|1837.7|1835.7|1837.9|1835.9|1839.2|1836.9|1837.6|1835.2|183
1582110300000|2020-02-19 11:05:00|1837.8|1835.8|1838|1836|1838.6|1836.2|1837.3|1834.7|114
1582110600000|2020-02-19 11:10:00|1838.1|1836.1|1839.4|1837.4|1840|1837.7|1837.4|1835|155
1582110900000|2020-02-19 11:15:00|1839.3|1837.3|1839.7|1837.7|1840.6|1838.2|1838.6|1836|198
1582111200000|2020-02-19 11:20:00|1839.6|1837.6|1838.6|1836.6|1840.1|1837.7|1838.1|1835.6|201
1582111500000|2020-02-19 11:25:00|1838.7|1836.7|1837.5|1835.5|1839.1|1836.7|1837.3|1834.8|203
1582111800000|2020-02-19 11:30:00|1837.6|1835.6|1838.9|1836.9|1839.4|1837|1837.2|1834.5|159
1582112100000|2020-02-19 11:35:00|1839|1837|1840.5|1837.5|1840.9|1838.4|1838.8|1836.5|214
1582112400000|2020-02-19 11:40:00|1840.4|1837.4|1837.5|1834.5|1840.4|1837.9|1836.6|1834.2|209
1582112700000|2020-02-19 11:45:00|1837.6|1834.6|1836.9|1833.9|1838.1|1835.6|1835.8|1833.2|238
1582113000000|2020-02-19 11:50:00|1837|1834|1836.5|1833.5|1837.1|1834.7|1835.9|1833.3|182
1582113300000|2020-02-19 11:55:00|1836.4|1833.4|1836.6|1833.6|1837|1834.5|1834.7|1832.2|221
1582113600000|2020-02-19 12:00:00|1836.2|1834.2|1836.5|1833.5|1836.6|1834.5|1834.9|1832.5|303
1582113900000|2020-02-19 12:05:00|1836.1|1834.1|1835.6|1832.6|1836.9|1834.4|1834.7|1832.3|206
1582114200000|2020-02-19 12:10:00|1835.7|1832.7|1834.2|1832.2|1835.8|1833.5|1834.1|1831.8|191
1582114500000|2020-02-19 12:15:00|1834.3|1832.3|1832.3|1829.3|1834.6|1832.3|1832.3|1829.3|147
1582114800000|2020-02-19 12:20:00|1832.4|1829.4|1832.5|1829.5|1832.6|1830.2|1830.8|1828.2|282
1582115100000|2020-02-19 12:25:00|1832.6|1829.6|1834.1|1832.1|1835.1|1832.8|1831.9|1829.4|211
1582115400000|2020-02-19 12:30:00|1834.2|1832.2|1832.9|1830.9|1834.8|1832.4|1832.7|1830.3|311
1582115700000|2020-02-19 12:35:00|1833|1831|1834.4|1831.4|1834.8|1832.4|1832.7|1830.3|196
1582116000000|2020-02-19 12:40:00|1833.9|1831.9|1833.2|1831.2|1834.6|1832|1833|1830.7|220
1582116300000|2020-02-19 12:45:00|1833.3|1831.3|1833.5|1830.5|1833.6|1831.3|1831.6|1829.1|217
1582116600000|2020-02-19 12:50:00|1833.6|1830.6|1833.7|1830.7|1834.6|1831.7|1832.8|1830.5|164
1582116900000|2020-02-19 12:55:00|1833.5|1830.5|1833.3|1831.3|1834.3|1831.7|1832.8|1830.1|130
1582117200000|2020-02-19 13:00:00|1833.2|1831.2|1837.1|1835.1|1838.2|1835.8|1832.6|1830.1|299
1582117500000|2020-02-19 13:05:00|1837.2|1835.2|1837.5|1834.5|1838.1|1835.8|1835.3|1832.8|255
1582117800000|2020-02-19 13:10:00|1837.4|1834.4|1838|1835|1838.2|1835.8|1836.8|1834.3|127
1582118100000|2020-02-19 13:15:00|1837.9|1834.9|1837|1834|1838.4|1835.9|1836.4|1833.8|183
1582118400000|2020-02-19 13:20:00|1836.9|1833.9|1837.5|1834.5|1837.9|1835.5|1834.1|1831.5|219
1582118700000|2020-02-19 13:25:00|1837.6|1834.6|1838.4|1835.4|1838.9|1836.3|1837.1|1834.4|238
1582119000000|2020-02-19 13:30:00|1836|1833|1836.5|1834.5|1838.3|1835.7|1835.6|1832.8|325
1582119300000|2020-02-19 13:35:00|1836.4|1834.4|1834.8|1831.8|1837.1|1834.7|1832.3|1829.3|359
1582119600000|2020-02-19 13:40:00|1834.9|1831.9|1833.5|1830.5|1835.7|1833.1|1832.9|1830.4|296
1582119900000|2020-02-19 13:45:00|1833.4|1830.4|1831.3|1828.3|1833.8|1831.3|1830.2|1827.6|413
1582120200000|2020-02-19 13:50:00|1831.4|1828.4|1829.9|1826.9|1832.3|1829.6|1829.1|1826.4|253
1582120500000|2020-02-19 13:55:00|1830|1827|1824|1821|1830.5|1827.9|1823.4|1820.7|433
1582120800000|2020-02-19 14:00:00|1823.9|1820.9|1824.5|1822.5|1825|1822.7|1819.9|1817.4|519
1582121100000|2020-02-19 14:05:00|1824.4|1822.4|1828.9|1825.9|1829|1826.5|1823.5|1821.2|390
1582121400000|2020-02-19 14:10:00|1828.8|1825.8|1825.9|1822.9|1831|1828.2|1825.7|1822.9|323
1582121700000|2020-02-19 14:15:00|1826|1823|1826.1|1823.1|1827.5|1825.1|1824.6|1822.1|311
1582122000000|2020-02-19 14:20:00|1825.7|1823.7|1828|1825|1828.9|1826.5|1825.1|1822.7|394
1582122300000|2020-02-19 14:25:00|1828.1|1825.1|1825.4|1823.4|1828.4|1826|1824.6|1822|301
1582122600000|2020-02-19 14:30:00|1825.9|1822.9|1825.2|1822.2|1826.6|1824.4|1821.6|1819|608
1582122900000|2020-02-19 14:35:00|1825.4|1822.4|1826.9|1823.9|1827.4|1825|1824.7|1822.2|484
1582123200000|2020-02-19 14:40:00|1826.7|1823.7|1829.5|1826.5|1829.6|1827|1825.7|1823|403
1582123500000|2020-02-19 14:45:00|1829.1|1827.1|1826.9|1823.9|1829.9|1827.7|1826.4|1823.9|370
1582123800000|2020-02-19 14:50:00|1827|1824|1823.5|1820.5|1827.5|1825.1|1823|1820.5|332
1582124100000|2020-02-19 14:55:00|1823.6|1820.6|1825.3|1822.3|1825.6|1823.1|1822.7|1820.1|375
1582124400000|2020-02-19 15:00:00|1825.4|1822.4|1824.2|1821.2|1825.6|1823.2|1822.7|1820.2|394
1582124700000|2020-02-19 15:05:00|1824.1|1821.1|1826|1824|1826.6|1824.2|1822.2|1819.6|357
1582125000000|2020-02-19 15:10:00|1825.9|1823.9|1827.7|1824.7|1828.7|1826|1825.8|1823.5|284
1582125300000|2020-02-19 15:15:00|1827.2|1825.2|1828.6|1825.6|1828.7|1826.3|1827|1824.2|320
1582125600000|2020-02-19 15:20:00|1828.5|1825.5|1829.6|1826.6|1829.7|1827.3|1828.2|1825.4|359
1582125900000|2020-02-19 15:25:00|1829.7|1826.7|1829.6|1826.6|1831.1|1828.6|1829.1|1826.5|309
1582126200000|2020-02-19 15:30:00|1829.5|1826.5|1829.1|1827.1|1830.6|1828.1|1828|1825.5|323
1582126500000|2020-02-19 15:35:00|1829.2|1827.2|1828.7|1826.7|1830.6|1828.2|1827.5|1825.1|279
1582126800000|2020-02-19 15:40:00|1828.6|1826.6|1830.1|1827.1|1830.3|1827.8|1827.6|1825.1|248
1582127100000|2020-02-19 15:45:00|1829.7|1827.7|1829.5|1826.5|1830.9|1828.6|1827.9|1825.3|287
1582127400000|2020-02-19 15:50:00|1829.2|1827.2|1828.5|1825.5|1830.6|1828.1|1827.8|1825.3|346
1582127700000|2020-02-19 15:55:00|1828.6|1825.6|1828.9|1825.9|1830.3|1827.8|1828.2|1825.6|278
1582128000000|2020-02-19 16:00:00|1829|1826|1826|1823|1829.9|1827.5|1825.4|1822.7|267
1582128300000|2020-02-19 16:05:00|1825.9|1822.9|1825.9|1823.9|1826.7|1824.2|1824.6|1822.3|199
1582128600000|2020-02-19 16:10:00|1826.5|1823.5|1827.8|1824.8|1828.3|1825.9|1825.6|1823.2|213
1582128900000|2020-02-19 16:15:00|1827.3|1825.3|1826.7|1824.7|1828.5|1826|1825.6|1823.5|295
1582129200000|2020-02-19 16:20:00|1826.8|1824.8|1825.6|1822.6|1828.8|1826.3|1824.7|1822.2|332
1582129500000|2020-02-19 16:25:00|1825.5|1822.5|1826.7|1823.7|1826.8|1824.3|1824.1|1821.9|291
1582129800000|2020-02-19 16:30:00|1826.3|1824.3|1824.1|1822.1|1826.3|1824.3|1823.6|1821.1|312
1582130100000|2020-02-19 16:35:00|1824.6|1821.6|1822.1|1820.1|1824.8|1822.2|1822.1|1819.5|280
1582130400000|2020-02-19 16:40:00|1822|1820|1825.7|1822.7|1825.8|1823.3|1821.1|1818.7|287
1582130700000|2020-02-19 16:45:00|1825.6|1822.6|1827.2|1825.2|1827.5|1825.3|1824.7|1822|254
1582131000000|2020-02-19 16:50:00|1827.3|1825.3|1827.3|1825.3|1829|1826.4|1826.2|1823.8|341
1582131300000|2020-02-19 16:55:00|1827.2|1825.2|1828.7|1825.7|1828.9|1826.3|1827.1|1824.6|240
1582131600000|2020-02-19 17:00:00|1828.6|1825.6|1828.9|1826.9|1830.9|1828.1|1827.8|1825.3|290
1582131900000|2020-02-19 17:05:00|1829|1827|1827.3|1825.3|1829.4|1827|1826.7|1824.2|143
1582132200000|2020-02-19 17:10:00|1827.4|1825.4|1828|1826|1829.1|1826.7|1826.8|1824.5|164
1582132500000|2020-02-19 17:15:00|1827.9|1825.9|1829.9|1826.9|1830.1|1827.3|1827.7|1825.1|192
1582132800000|2020-02-19 17:20:00|1829.3|1827.3|1829.9|1827.9|1831|1828.5|1829.3|1826.9|204
1582133100000|2020-02-19 17:25:00|1829.8|1827.8|1830.5|1828.5|1831.2|1828.7|1829.4|1826.8|212
1582133400000|2020-02-19 17:30:00|1830.4|1828.4|1829|1827|1831.2|1828.7|1828.9|1826.3|168
1582133700000|2020-02-19 17:35:00|1828.9|1826.9|1829.5|1827.5|1830.2|1827.9|1828.8|1826.6|122
1582134000000|2020-02-19 17:40:00|1830.1|1827.1|1830.4|1828.4|1830.9|1828.6|1829.2|1826.8|111
1582134300000|2020-02-19 17:45:00|1830.3|1828.3|1831.9|1829.9|1832.6|1830.1|1830.3|1828.2|177
1582134600000|2020-02-19 17:50:00|1831.8|1829.8|1831.2|1829.2|1832.5|1830|1830.8|1828.4|201
1582134900000|2020-02-19 17:55:00|1831.3|1829.3|1831.2|1829.2|1832|1829.5|1830.8|1828.4|161
1582135200000|2020-02-19 18:00:00|1831.1|1829.1|1831.2|1829.2|1832.4|1830|1830.8|1828.3|161
1582135500000|2020-02-19 18:05:00|1831.3|1829.3|1832.9|1830.9|1833.4|1830.9|1831.2|1829.1|152
1582135800000|2020-02-19 18:10:00|1833|1831|1834|1831|1834.3|1831.7|1832.8|1830.4|193
1582136100000|2020-02-19 18:15:00|1833.5|1831.5|1833.3|1831.3|1834.2|1832|1833|1830.6|132
1582136400000|2020-02-19 18:20:00|1833.5|1831.5|1834.1|1832.1|1834.9|1832.5|1833|1830.5|175
1582136700000|2020-02-19 18:25:00|1834.3|1832.3|1833.9|1830.9|1835.7|1833.2|1833.7|1830.9|148
1582137000000|2020-02-19 18:30:00|1834.1|1831.1|1834.9|1832.9|1835.6|1833.1|1833.5|1831|137
1582137300000|2020-02-19 18:35:00|1835.4|1832.4|1835.6|1833.6|1835.6|1833.6|1834.6|1832.1|98
1582137600000|2020-02-19 18:40:00|1835.5|1833.5|1836|1834|1836.6|1834.2|1835.4|1833.4|79
1582137900000|2020-02-19 18:45:00|1836.1|1834.1|1836.6|1834.6|1837.3|1834.7|1835.3|1833|109
1582138200000|2020-02-19 18:50:00|1836.5|1834.5|1836.6|1834.6|1837.2|1834.7|1836.1|1833.6|81
1582138500000|2020-02-19 18:55:00|1836.7|1834.7|1838.1|1835.1|1838.8|1836.3|1836.6|1834.4|181
1582138800000|2020-02-19 19:00:00|1838.2|1835.2|1835.5|1832.5|1839.1|1836.6|1835.4|1832.4|364
1582139100000|2020-02-19 19:05:00|1835.6|1832.6|1834.1|1831.1|1835.9|1833.2|1833.4|1830.9|264
1582139400000|2020-02-19 19:10:00|1833.6|1831.6|1832.4|1830.4|1835.7|1833|1832.1|1829.8|251
1582139700000|2020-02-19 19:15:00|1832.8|1829.8|1832|1829|1833.2|1830.7|1830.3|1828|322
1582140000000|2020-02-19 19:20:00|1832.1|1829.1|1834.6|1832.6|1835.1|1832.7|1831.6|1829|231
1582140300000|2020-02-19 19:25:00|1835.2|1832.2|1835.7|1833.7|1836.5|1834|1834.5|1831.9|187
1582140600000|2020-02-19 19:30:00|1835.6|1833.6|1837|1835|1838.1|1835.7|1835.5|1833|190
1582140900000|2020-02-19 19:35:00|1837.5|1834.5|1836|1834|1837.6|1835.1|1835.8|1833.4|140
1582141200000|2020-02-19 19:40:00|1836.1|1834.1|1836.1|1833.1|1836.7|1834.2|1835.3|1832.9|164
1582141500000|2020-02-19 19:45:00|1835.6|1833.6|1834.1|1831.1|1836.2|1833.7|1833.2|1830.7|299
1582141800000|2020-02-19 19:50:00|1834|1831|1834.3|1831.3|1834.5|1832|1832.8|1830.5|179
1582142100000|2020-02-19 19:55:00|1834.4|1831.4|1833.2|1830.2|1834.6|1832.1|1832.6|1830.1|198
1582142400000|2020-02-19 20:00:00|1833|1831|1835.5|1833.5|1836.2|1833.6|1832.1|1829.4|256
1582142700000|2020-02-19 20:05:00|1835.6|1833.6|1836.2|1834.2|1836.8|1834.3|1835.1|1832.4|175
1582143000000|2020-02-19 20:10:00|1836.1|1834.1|1835.6|1833.6|1836.8|1834.3|1835.3|1832.9|170
1582143300000|2020-02-19 20:15:00|1835.7|1833.7|1836.5|1834.5|1837.2|1834.9|1835.7|1833.1|193
1582143600000|2020-02-19 20:20:00|1836.6|1834.6|1838.3|1836.3|1839.1|1836.7|1836.2|1833.8|138
1582143900000|2020-02-19 20:25:00|1838.2|1836.2|1838.1|1835.1|1839.1|1836.6|1837.5|1834.7|179
1582144200000|2020-02-19 20:30:00|1838.2|1835.2|1838.1|1836.1|1838.5|1836.1|1837|1834.5|156
1582144500000|2020-02-19 20:35:00|1838|1836|1839.1|1836.1|1839.2|1836.6|1837.6|1835.1|137
1582144800000|2020-02-19 20:40:00|1839.2|1836.2|1840.3|1838.3|1840.9|1838.3|1838.1|1835.6|170
1582145100000|2020-02-19 20:45:00|1840.4|1838.4|1843.1|1841.1|1843.8|1841.2|1840.2|1837.7|277
1582145400000|2020-02-19 20:50:00|1843.2|1841.2|1843.9|1841.9|1844.9|1842.4|1843.1|1840.7|308
1582145700000|2020-02-19 20:55:00|1843.8|1841.8|1848.2|1845.2|1848.3|1845.8|1843.5|1841.5|288
1582146000000|2020-02-19 21:00:00|1848|1845|1842.4|1840.4|1848|1845.1|1842|1839.4|313
1582146300000|2020-02-19 21:05:00|1842.5|1840.5|1843|1840|1843.7|1841.3|1841.9|1839.3|162
1582146600000|2020-02-19 21:10:00|1843.1|1840.1|1842|1840|1843.1|1840.7|1841.7|1839.1|144
1582146900000|2020-02-19 21:15:00|1841.9|1839.9|1842.1|1839.1|1842.5|1840.1|1841.4|1838.9|94
1582147200000|2020-02-19 21:20:00|1842.2|1839.2|1841.6|1839.6|1842.6|1839.8|1841.2|1838.6|82
1582147500000|2020-02-19 21:25:00|1841.7|1839.7|1842.2|1839.2|1842.5|1840.3|1841.6|1839|83
1582147800000|2020-02-19 21:30:00|1842.1|1839.1|1842.5|1840.5|1843|1840.5|1841.7|1839|128
1582148100000|2020-02-19 21:35:00|1842.6|1840.6|1843.5|1840.5|1844|1841.6|1842.6|1840|180
1582148400000|2020-02-19 21:40:00|1843.4|1840.4|1842.7|1839.7|1843.6|1841.1|1842|1839.4|82
1582148700000|2020-02-19 21:45:00|1842.6|1839.6|1844|1841|1844.2|1841.3|1842.1|1839.5|98
1582149000000|2020-02-19 21:50:00|1843.9|1840.9|1844.6|1841.6|1844.6|1842.1|1843|1840.5|94
1582149300000|2020-02-19 21:55:00|1844.5|1841.5|1844.6|1841.6|1844.9|1842.1|1843.9|1841.3|72
1582153200000|2020-02-19 23:00:00|1841.3|1838.3|1844|1841|1844.4|1841.7|1841.2|1838.2|199
1582153500000|2020-02-19 23:05:00|1843.9|1840.9|1845|1842|1845.2|1842.6|1843.2|1840.5|172
1582153800000|2020-02-19 23:10:00|1845.2|1842.2|1844.7|1841.7|1845.8|1842.8|1844.4|1841.4|173
1582154100000|2020-02-19 23:15:00|1844.9|1841.9|1845|1842|1845.9|1843.3|1844|1841.3|150
1582154400000|2020-02-19 23:20:00|1844.6|1842.6|1845.9|1842.9|1846.3|1843.8|1844.4|1841.9|162
1582154700000|2020-02-19 23:25:00|1845.5|1843.5|1846.3|1843.3|1846.4|1843.7|1845.3|1842.6|106
1582155000000|2020-02-19 23:30:00|1846.2|1843.2|1844.2|1841.2|1846.2|1843.5|1843.7|1841.2|166
1582155300000|2020-02-19 23:35:00|1844.3|1841.3|1842.7|1839.7|1844.7|1842.1|1842.3|1839.6|134
1582155600000|2020-02-19 23:40:00|1842.4|1840.4|1843.1|1840.1|1843.5|1841|1842.1|1839.5|150
1582155900000|2020-02-19 23:45:00|1843.2|1840.2|1842.2|1840.2|1843.2|1840.7|1842|1839.3|134
1582156200000|2020-02-19 23:50:00|1842.3|1840.3|1842.5|1839.5|1843.1|1840.6|1841.9|1839.4|129
1582156500000|2020-02-19 23:55:00|1842.4|1839.4|1841.3|1839.3|1842.5|1840|1840.9|1838.5|162
1582156800000|2020-02-20 00:00:00|1841.5|1839.5|1840.1|1838.1|1841.5|1839.5|1838.9|1836.6|256
1582157100000|2020-02-20 00:05:00|1840.2|1838.2|1840.5|1838.5|1840.8|1838.5|1838.5|1836.1|275
1582157400000|2020-02-20 00:10:00|1840.4|1838.4|1841.4|1839.4|1841.8|1839.4|1840.1|1837.8|225
1582157700000|2020-02-20 00:15:00|1841.3|1839.3|1840.3|1838.3|1842.3|1839.9|1839.8|1837.4|198
1582158000000|2020-02-20 00:20:00|1840.4|1838.4|1840.2|1838.2|1841.2|1838.7|1840|1837.5|162
1582158300000|2020-02-20 00:25:00|1840.1|1838.1|1839.3|1837.3|1840.3|1838.2|1838.8|1836.7|119
1582158600000|2020-02-20 00:30:00|1839.4|1837.4|1840.9|1837.9|1841.1|1839|1839.4|1837.2|143
1582158900000|2020-02-20 00:35:00|1840.4|1838.4|1840.4|1838.4|1841.3|1838.9|1840.2|1837.8|125
1582159200000|2020-02-20 00:40:00|1840.3|1838.3|1841|1839|1841|1839|1839.8|1837.2|121
1582159500000|2020-02-20 00:45:00|1840.9|1838.9|1840.8|1838.8|1841.4|1839.1|1840.3|1838|146
1582159800000|2020-02-20 00:50:00|1840.7|1838.7|1839.3|1837.3|1841.3|1838.8|1838.9|1836.7|158
1582160100000|2020-02-20 00:55:00|1839.4|1837.4|1838.8|1835.8|1840.3|1837.9|1837.9|1835.5|154
1582160400000|2020-02-20 01:00:00|1838.2|1836.2|1833|1831|1838.2|1836.2|1831.2|1828.7|627
1582160700000|2020-02-20 01:05:00|1832.9|1830.9|1832.3|1830.3|1834.7|1832.4|1832.2|1830.2|300
1582161000000|2020-02-20 01:10:00|1832.4|1830.4|1830.3|1828.3|1832.5|1830.4|1828.8|1826.5|478
1582161300000|2020-02-20 01:15:00|1830.2|1828.2|1830.4|1828.4|1831.6|1829.3|1829.2|1826.8|291
1582161600000|2020-02-20 01:20:00|1830.3|1828.3|1830.9|1828.9|1831.6|1829.2|1830.2|1828.1|252
1582161900000|2020-02-20 01:25:00|1831|1829|1831.3|1829.3|1832.6|1830.2|1830.9|1828.6|215
1582162200000|2020-02-20 01:30:00|1831.2|1829.2|1832.7|1830.7|1833.6|1831.2|1830.6|1828.1|296
1582162500000|2020-02-20 01:35:00|1832.8|1830.8|1834.3|1832.3|1835.3|1833.2|1832.8|1830.8|300
1582162800000|2020-02-20 01:40:00|1834.7|1831.7|1833.7|1831.7|1835.3|1833.2|1833.1|1830.9|202
1582163100000|2020-02-20 01:45:00|1833.6|1831.6|1833.5|1831.5|1834.4|1832|1833|1830.6|153
1582163400000|2020-02-20 01:50:00|1833.4|1831.4|1834.3|1832.3|1834.8|1832.4|1833.4|1831.1|165
1582163700000|2020-02-20 01:55:00|1834.4|1832.4|1837.4|1835.4|1838.4|1835.9|1833.8|1831.2|244
1582164000000|2020-02-20 02:00:00|1837.3|1835.3|1838.1|1836.1|1839.3|1837.2|1836.6|1834.2|297
1582164300000|2020-02-20 02:05:00|1838|1836|1837|1835|1838.2|1836.1|1836.5|1834.2|214
1582164600000|2020-02-20 02:10:00|1837.1|1835.1|1838.1|1836.1|1838.6|1836.2|1836.7|1834.2|216
1582164900000|2020-02-20 02:15:00|1838.2|1836.2|1837.6|1835.6|1838.8|1836.3|1837.2|1834.8|151
1582165200000|2020-02-20 02:20:00|1837.5|1835.5|1837.9|1835.9|1838.6|1836.2|1837.5|1834.9|128
1582165500000|2020-02-20 02:25:00|1837.8|1835.8|1837.8|1835.8|1838.4|1836|1837.3|1835.1|83
1582165800000|2020-02-20 02:30:00|1837.7|1835.7|1839|1837|1839.6|1837.3|1837.7|1835.3|261
1582166100000|2020-02-20 02:35:00|1839.6|1836.6|1841.7|1838.7|1842.3|1839.9|1838.1|1835.7|377
1582166400000|2020-02-20 02:40:00|1841.2|1839.2|1841.3|1838.3|1844.1|1841.9|1840.6|1838.1|326
1582166700000|2020-02-20 02:45:00|1841.4|1838.4|1840.1|1838.1|1841.5|1839|1839.5|1837.1|313
1582167000000|2020-02-20 02:50:00|1840|1838|1838.7|1836.7|1840.4|1838.2|1837.6|1835.1|291
1582167300000|2020-02-20 02:55:00|1838.6|1836.6|1838.4|1836.4|1839.6|1837.2|1837.8|1835.5|261
1582167600000|2020-02-20 03:00:00|1838.5|1836.5|1839.2|1837.2|1840.5|1837.6|1837.9|1835.6|356
1582167900000|2020-02-20 03:05:00|1839.3|1837.3|1839|1837|1840.4|1838.2|1839|1836.7|248
1582168200000|2020-02-20 03:10:00|1839.5|1836.5|1839.1|1837.1|1840.3|1837.9|1838.4|1836.2|295
1582168500000|2020-02-20 03:15:00|1839.2|1837.2|1839.3|1837.3|1839.6|1837.5|1838.5|1836.2|228
1582168800000|2020-02-20 03:20:00|1839.4|1837.4|1842|1840|1843.7|1841.1|1839.2|1836.9|331
1582169100000|2020-02-20 03:25:00|1841.9|1839.9|1844.9|1841.9|1845.6|1842.9|1841.8|1839.7|357
1582169400000|2020-02-20 03:30:00|1845.1|1842.1|1842.8|1839.8|1845.3|1842.8|1842.1|1839.4|285
1582169700000|2020-02-20 03:35:00|1842.7|1839.7|1841.5|1839.5|1843|1840.3|1841.4|1838.9|199
1582170000000|2020-02-20 03:40:00|1841.6|1839.6|1841|1839|1842.4|1839.9|1840.9|1838.4|152
1582170300000|2020-02-20 03:45:00|1841.4|1838.4|1840.3|1838.3|1841.5|1839.2|1840.2|1837.9|149
1582170600000|2020-02-20 03:50:00|1840.4|1838.4|1841.2|1839.2|1841.8|1839.3|1840.3|1838|159
1582170900000|2020-02-20 03:55:00|1841.3|1839.3|1840.9|1837.9|1841.7|1839.3|1839.9|1837.4|140
1582171200000|2020-02-20 04:00:00|1841.1|1838.1|1839.8|1837.8|1841.5|1838.9|1839.7|1837.2|207
1582171500000|2020-02-20 04:05:00|1839.9|1837.9|1839.9|1836.9|1840.3|1838|1839.3|1836.8|140
1582171800000|2020-02-20 04:10:00|1839.4|1837.4|1839.3|1837.3|1839.9|1837.4|1838|1835.6|169
1582172100000|2020-02-20 04:15:00|1839.2|1837.2|1838.7|1836.7|1840.5|1838|1838.6|1836.3|69
1582172400000|2020-02-20 04:20:00|1838.6|1836.6|1839|1837|1839.7|1837.2|1838.2|1836.2|96
1582172700000|2020-02-20 04:25:00|1838.9|1836.9|1838.9|1836.9|1839.8|1837.4|1838.6|1836.2|70
1582173000000|2020-02-20 04:30:00|1838.8|1836.8|1840.2|1837.2|1840.3|1837.9|1838.8|1836.4|108
1582173300000|2020-02-20 04:35:00|1839.6|1837.6|1839.3|1837.3|1840.3|1837.9|1839.2|1836.7|119
1582173600000|2020-02-20 04:40:00|1839.4|1837.4|1839.6|1837.6|1840.1|1837.7|1839.2|1836.7|96
1582173900000|2020-02-20 04:45:00|1839.7|1837.7|1838.8|1836.8|1840|1837.9|1838.7|1836.3|67
1582174200000|2020-02-20 04:50:00|1838.7|1836.7|1838.9|1836.9|1839.5|1837|1838.7|1836.2|75
1582174500000|2020-02-20 04:55:00|1839|1837|1839.8|1837.8|1840|1837.8|1838.8|1836.3|114
1582174800000|2020-02-20 05:00:00|1839.9|1837.9|1840.1|1838.1|1840.5|1838.3|1839.7|1837.2|106
1582175100000|2020-02-20 05:05:00|1840.2|1838.2|1840.1|1838.1|1840.4|1838.2|1839.6|1837.1|98
1582175400000|2020-02-20 05:10:00|1840|1838|1841.3|1839.3|1842|1839.7|1840|1837.7|157
1582175700000|2020-02-20 05:15:00|1841.2|1839.2|1841.7|1839.7|1841.8|1839.7|1841|1838.7|80
1582176000000|2020-02-20 05:20:00|1841.6|1839.6|1840.7|1838.7|1842.1|1839.7|1840.5|1838.1|74
1582176300000|2020-02-20 05:25:00|1840.6|1838.6|1839.9|1837.9|1841.8|1839.2|1839.8|1837.3|114
1582176600000|2020-02-20 05:30:00|1840|1838|1841.4|1839.4|1842|1839.6|1839.8|1837.5|236
1582176900000|2020-02-20 05:35:00|1841.9|1838.9|1841.4|1839.4|1843.3|1841.2|1841.2|1838.7|261
1582177200000|2020-02-20 05:40:00|1841.3|1839.3|1840.3|1838.3|1841.8|1839.6|1840.2|1838.1|190
1582177500000|2020-02-20 05:45:00|1840.4|1838.4|1839.5|1837.5|1841.3|1839|1838.3|1836.2|298
1582177800000|2020-02-20 05:50:00|1839.6|1837.6|1840|1838|1841.2|1839|1839.1|1837.1|255
1582178100000|2020-02-20 05:55:00|1839.8|1837.8|1838.4|1836.4|1839.8|1837.8|1837.1|1834.7|341
1582178400000|2020-02-20 06:00:00|1838.6|1836.6|1839.9|1837.9|1840.5|1837.9|1838.1|1835.7|277
1582178700000|2020-02-20 06:05:00|1839.8|1837.8|1838.5|1836.5|1840.3|1838|1838.4|1836|210
1582179000000|2020-02-20 06:10:00|1838.4|1836.4|1835.7|1833.7|1839|1836.8|1834.4|1832.2|396
1582179300000|2020-02-20 06:15:00|1835.6|1833.6|1835.4|1833.4|1836.2|1833.8|1834.2|1831.8|230
1582179600000|2020-02-20 06:20:00|1835.5|1833.5|1835.5|1833.5|1836.7|1834.2|1835.2|1833|271
1582179900000|2020-02-20 06:25:00|1835.6|1833.6|1834.2|1832.2|1836.1|1833.7|1833.8|1831.4|267
1582180200000|2020-02-20 06:30:00|1834.1|1832.1|1834.7|1832.7|1835.1|1832.9|1833.9|1831.5|179
1582180500000|2020-02-20 06:35:00|1834.6|1832.6|1833.5|1830.5|1835.4|1833.1|1832.9|1830.3|262
1582180800000|2020-02-20 06:40:00|1833|1831|1834|1832|1834.5|1832.1|1832.4|1830|283
1582181100000|2020-02-20 06:45:00|1834.1|1832.1|1831.1|1829.1|1834.5|1832.2|1830.7|1828.2|299
1582181400000|2020-02-20 06:50:00|1831.2|1829.2|1831.9|1829.9|1832.5|1830|1830.7|1828.2|184
1582181700000|2020-02-20 06:55:00|1831.8|1829.8|1833.2|1830.2|1833.5|1830.9|1831.4|1828.9|174
1582182000000|2020-02-20 07:00:00|1833.3|1830.3|1833.6|1830.6|1834.3|1831.9|1832.7|1830.2|178
1582182300000|2020-02-20 07:05:00|1833.5|1830.5|1832.8|1830.8|1834.2|1831.6|1832.8|1830.3|146
1582182600000|2020-02-20 07:10:00|1832.9|1830.9|1833.7|1830.7|1833.7|1831|1831.7|1829.2|130
1582182900000|2020-02-20 07:15:00|1833.1|1831.1|1829.7|1826.7|1833.8|1831.3|1829|1826.5|238
1582183200000|2020-02-20 07:20:00|1829.1|1827.1|1829.2|1826.2|1830.4|1827.9|1827.8|1825.4|286
1582183500000|2020-02-20 07:25:00|1829|1827|1829.4|1827.4|1830.8|1828.1|1828.2|1826|197
1582183800000|2020-02-20 07:30:00|1830.1|1827.1|1831.8|1829.8|1831.8|1829.8|1829.6|1827.1|194
1582184100000|2020-02-20 07:35:00|1831.9|1829.9|1832.3|1830.3|1833.3|1830.9|1831.7|1829.7|189
1582184400000|2020-02-20 07:40:00|1833|1830|1833.7|1830.7|1833.8|1831.3|1832.4|1830|189
1582184700000|2020-02-20 07:45:00|1833.6|1830.6|1832.1|1830.1|1833.8|1831.3|1831.8|1829.4|195
1582185000000|2020-02-20 07:50:00|1832.2|1830.2|1831.7|1829.7|1832.8|1830.4|1831.5|1829.4|138
1582185300000|2020-02-20 07:55:00|1832.2|1829.2|1831.7|1828.7|1832.7|1830.2|1830.6|1828.1|162
1582185600000|2020-02-20 08:00:00|1831.1|1829.1|1832.1|1830.1|1833|1830.5|1831.1|1828.6|289
1582185900000|2020-02-20 08:05:00|1832.2|1830.2|1830.1|1828.1|1832.3|1830.2|1829.8|1827.2|190
1582186200000|2020-02-20 08:10:00|1830.2|1828.2|1830.1|1828.1|1831|1828.7|1829.7|1827.2|201
1582186500000|2020-02-20 08:15:00|1829.8|1827.8|1829.7|1827.7|1831|1828.6|1829.2|1826.8|254
1582186800000|2020-02-20 08:20:00|1829.8|1827.8|1832.4|1829.4|1832.9|1830.5|1829.6|1827.4|225
1582187100000|2020-02-20 08:25:00|1832.5|1829.5|1829.6|1827.6|1833.3|1830.8|1829.4|1826.9|218
1582187400000|2020-02-20 08:30:00|1830|1827|1827.2|1825.2|1830.8|1828.3|1826.7|1824.2|213
1582187700000|2020-02-20 08:35:00|1827.3|1825.3|1827.4|1825.4|1828.8|1826.3|1827.2|1824.7|213
1582188000000|2020-02-20 08:40:00|1827.5|1825.5|1827.3|1825.3|1828.2|1825.8|1826.7|1824.2|185
1582188300000|2020-02-20 08:45:00|1827.2|1825.2|1827.5|1825.5|1828.2|1825.8|1827.2|1824.7|139
1582188600000|2020-02-20 08:50:00|1827.6|1825.6|1827|1825|1828.1|1825.6|1826.7|1824.2|173
1582188900000|2020-02-20 08:55:00|1826.9|1824.9|1826.6|1823.6|1827.3|1825|1825.3|1823|185
1582189200000|2020-02-20 09:00:00|1825.8|1823.8|1826.9|1824.9|1827.4|1824.9|1825.7|1823.2|100
1582189500000|2020-02-20 09:05:00|1827.2|1825.2|1825.8|1823.8|1827.4|1825.2|1825.3|1822.9|148
1582189800000|2020-02-20 09:10:00|1825.7|1823.7|1824.4|1822.4|1826.2|1823.8|1824|1821.7|165
1582190100000|2020-02-20 09:15:00|1824.3|1822.3|1825.3|1823.3|1826.3|1823.8|1824.2|1821.7|145
1582190400000|2020-02-20 09:20:00|1825.5|1823.5|1827.8|1825.8|1828.8|1826.4|1825.4|1822.8|182
1582190700000|2020-02-20 09:25:00|1827.9|1825.9|1827.9|1824.9|1828.5|1826.1|1826.9|1824.6|178
1582191000000|2020-02-20 09:30:00|1827.8|1824.8|1826.3|1824.3|1827.8|1825.5|1825.8|1823.3|173
1582191300000|2020-02-20 09:35:00|1826.4|1824.4|1824.9|1822.9|1826.8|1824.4|1824.9|1822.6|154
1582191600000|2020-02-20 09:40:00|1825.1|1823.1|1826.4|1824.4|1827.3|1825|1825|1822.7|193
1582191900000|2020-02-20 09:45:00|1826.3|1824.3|1826.4|1824.4|1827|1824.9|1826|1823.7|137
1582192200000|2020-02-20 09:50:00|1826.5|1824.5|1825.9|1823.9|1827.2|1824.7|1825.9|1823.4|144
1582192500000|2020-02-20 09:55:00|1826|1824|1824.4|1822.4|1826|1824|1824|1821.6|153
1582192800000|2020-02-20 10:00:00|1824.3|1822.3|1824.8|1822.8|1825.8|1823.5|1824.3|1822|257
1582193100000|2020-02-20 10:05:00|1824.7|1822.7|1825.5|1823.5|1825.9|1823.5|1824.4|1822.1|199
1582193400000|2020-02-20 10:10:00|1825.6|1823.6|1827|1825|1827.4|1825|1825.4|1823|194
1582193700000|2020-02-20 10:15:00|1827.1|1825.1|1827.7|1825.7|1828.5|1826.1|1827|1824.6|205
1582194000000|2020-02-20 10:20:00|1827.6|1825.6|1827.5|1825.5|1828.9|1826.5|1827.4|1825.1|192
1582194300000|2020-02-20 10:25:00|1827.6|1825.6|1828.1|1826.1|1829.1|1826.7|1827.4|1825.4|126
1582194600000|2020-02-20 10:30:00|1828.6|1826.6|1827.9|1824.9|1828.7|1826.6|1827|1824.8|201
1582194900000|2020-02-20 10:35:00|1827.3|1825.3|1827.6|1825.6|1827.8|1825.7|1827|1824.5|127
1582195200000|2020-02-20 10:40:00|1827.5|1825.5|1827.5|1825.5|1828.1|1825.8|1827.1|1824.8|140
1582195500000|2020-02-20 10:45:00|1827.6|1825.6|1829|1826|1829.2|1826.8|1827.4|1825.4|132
1582195800000|2020-02-20 10:50:00|1828.9|1825.9|1828.1|1826.1|1829.1|1826.6|1827.9|1825.4|196
1582196100000|2020-02-20 10:55:00|1828|1826|1828.6|1826.6|1829.5|1827.1|1827.6|1825|150
1582196400000|2020-02-20 11:00:00|1828.7|1826.7|1829.7|1827.7|1830.9|1828.4|1828.7|1826.7|252
1582196700000|2020-02-20 11:05:00|1829.6|1827.6|1830.3|1828.3|1830.5|1828.4|1829.5|1827.1|179
1582197000000|2020-02-20 11:10:00|1830.4|1828.4|1829.7|1827.7|1831.2|1828.8|1829.7|1827.3|138
1582197300000|2020-02-20 11:15:00|1829.8|1827.8|1831|1828|1831|1828.4|1829|1826.6|156
1582197600000|2020-02-20 11:20:00|1830.9|1827.9|1830.7|1828.7|1831.1|1828.8|1830.1|1827.7|144
1582197900000|2020-02-20 11:25:00|1830.5|1828.5|1831.6|1828.6|1831.6|1829.1|1830.4|1827.9|116
1582198200000|2020-02-20 11:30:00|1831.5|1828.5|1831.7|1828.7|1831.9|1829.6|1831|1828.5|127
1582198500000|2020-02-20 11:35:00|1831.8|1828.8|1831.8|1829.8|1832.7|1830.1|1830.9|1828.5|195
1582198800000|2020-02-20 11:40:00|1832.5|1829.5|1833.3|1831.3|1833.6|1831.3|1831.9|1829.4|172
1582199100000|2020-02-20 11:45:00|1833.6|1831.6|1833.2|1831.2|1834.4|1831.8|1832.7|1830.3|233
1582199400000|2020-02-20 11:50:00|1833.3|1831.3|1834.9|1832.9|1835.7|1833.3|1832.7|1830.5|232
1582199700000|2020-02-20 11:55:00|1835|1833|1840.2|1837.2|1840.4|1838|1834.7|1832.3|354
1582200000000|2020-02-20 12:00:00|1840.5|1837.5|1838.8|1836.8|1841|1838.3|1837.5|1835.1|324
1582200300000|2020-02-20 12:05:00|1838.7|1836.7|1839.4|1836.4|1839.8|1837.2|1837.9|1835.2|300
1582200600000|2020-02-20 12:10:00|1839.3|1836.3|1839.6|1837.6|1840|1837.6|1838|1835.3|257
1582200900000|2020-02-20 12:15:00|1839.5|1837.5|1839.8|1836.8|1840.8|1838.3|1838.3|1835.8|316
1582201200000|2020-02-20 12:20:00|1839.9|1836.9|1842.2|1840.2|1843|1840.5|1839.1|1836.5|448
1582201500000|2020-02-20 12:25:00|1842.6|1839.6|1842.5|1839.5|1842.9|1840.3|1840.6|1838.1|255
1582201800000|2020-02-20 12:30:00|1842.6|1839.6|1840.2|1837.2|1842.6|1839.9|1839.6|1837|259
1582202100000|2020-02-20 12:35:00|1839.7|1837.7|1838.9|1835.9|1840.9|1838.4|1838.3|1835.5|220
1582202400000|2020-02-20 12:40:00|1839|1836|1839.6|1837.6|1839.7|1837.6|1837|1834.5|202
1582202700000|2020-02-20 12:45:00|1839.5|1837.5|1837.1|1835.1|1840|1837.9|1837|1834.4|250
1582203000000|2020-02-20 12:50:00|1837.2|1835.2|1837.9|1834.9|1838.2|1835.6|1836.8|1834.1|177
1582203300000|2020-02-20 12:55:00|1838|1835|1835.7|1832.7|1838.1|1835.6|1835.2|1832.7|225
1582203600000|2020-02-20 13:00:00|1835.6|1833.6|1835.6|1833.6|1837.2|1834.7|1835.1|1832.7|216
1582203900000|2020-02-20 13:05:00|1835.7|1833.7|1836.7|1834.7|1838|1835.6|1835.4|1833.1|174
1582204200000|2020-02-20 13:10:00|1836.6|1834.6|1837.2|1835.2|1837.7|1835.3|1835.7|1833.4|188
1582204500000|2020-02-20 13:15:00|1837.1|1835.1|1837.6|1835.6|1837.9|1835.7|1836.1|1833.8|186
1582204800000|2020-02-20 13:20:00|1837.5|1835.5|1838.6|1836.6|1839.6|1837.2|1836.2|1833.6|241
1582205100000|2020-02-20 13:25:00|1838.7|1836.7|1839.1|1836.1|1839.6|1837.5|1837.7|1835.2|220
1582205400000|2020-02-20 13:30:00|1838.6|1835.6|1834.6|1831.6|1838.7|1835.7|1833.9|1831.5|458
1582205700000|2020-02-20 13:35:00|1834.5|1831.5|1839|1837|1840.4|1837.9|1834.1|1831.5|428
1582206000000|2020-02-20 13:40:00|1839.6|1836.6|1836.2|1834.2|1840|1838|1835.1|1832.6|324
1582206300000|2020-02-20 13:45:00|1836.3|1834.3|1831.8|1829.8|1837.1|1834.8|1831.7|1829.1|370
1582206600000|2020-02-20 13:50:00|1831.9|1829.9|1833|1831|1835.6|1833.6|1831.9|1829.5|352
1582206900000|2020-02-20 13:55:00|1833.1|1831.1|1833.8|1831.8|1835.2|1832.7|1832.5|1830|317
1582207200000|2020-02-20 14:00:00|1833.9|1831.9|1836.1|1834.1|1836.7|1834.1|1833.3|1830.9|306
1582207500000|2020-02-20 14:05:00|1835.9|1833.9|1834.6|1832.6|1836.5|1834.2|1833.4|1830.9|322
1582207800000|2020-02-20 14:10:00|1834.7|1832.7|1834.5|1832.5|1836.2|1833.9|1834|1831.5|230
1582208100000|2020-02-20 14:15:00|1834.6|1832.6|1831.8|1829.8|1834.6|1832.6|1830.9|1828.9|238
1582208400000|2020-02-20 14:20:00|1832.1|1829.1|1830.6|1828.6|1832.7|1830.5|1830.3|1827.9|264
1582208700000|2020-02-20 14:25:00|1830.5|1828.5|1831.5|1829.5|1831.7|1829.7|1829.8|1827.5|236
1582209000000|2020-02-20 14:30:00|1831.4|1829.4|1832.3|1829.3|1833.1|1830.8|1830.6|1828|377
1582209300000|2020-02-20 14:35:00|1831.8|1829.8|1831.6|1829.6|1834.4|1832|1831.4|1829|354
1582209600000|2020-02-20 14:40:00|1831.5|1829.5|1834.5|1832.5|1834.5|1832.5|1831.5|1829.5|302
1582209900000|2020-02-20 14:45:00|1834.6|1832.6|1836|1834|1836.5|1834.5|1834.3|1832.3|264
1582210200000|2020-02-20 14:50:00|1836.1|1834.1|1836.5|1834.5|1837.1|1835.1|1834.9|1832.5|247
1582210500000|2020-02-20 14:55:00|1836.7|1834.7|1838.6|1835.6|1839|1836.4|1835.3|1833.3|255
1582210800000|2020-02-20 15:00:00|1838.7|1835.7|1840.8|1838.8|1841.5|1838.8|1837.7|1835.5|311
1582211100000|2020-02-20 15:05:00|1840.6|1838.6|1840.1|1838.1|1841.2|1839.2|1839|1836.7|259
1582211400000|2020-02-20 15:10:00|1840|1838|1839.4|1837.4|1840.9|1838.8|1838.3|1836.3|294
1582211700000|2020-02-20 15:15:00|1839.2|1837.2|1839.5|1837.5|1839.7|1837.5|1837.4|1835.3|300
1582212000000|2020-02-20 15:20:00|1839.4|1837.4|1841.5|1839.5|1842.3|1839.9|1839.1|1836.7|342
1582212300000|2020-02-20 15:25:00|1841.7|1839.7|1839.4|1837.4|1842|1839.7|1838.8|1836.8|258
1582212600000|2020-02-20 15:30:00|1839.3|1837.3|1843|1841|1843.1|1841|1839|1836.5|287
1582212900000|2020-02-20 15:35:00|1842.9|1840.9|1840.1|1838.1|1844|1842|1840|1838|345
1582213200000|2020-02-20 15:40:00|1840.2|1838.2|1836.5|1834.5|1840.5|1838.4|1835.9|1833.5|307
1582213500000|2020-02-20 15:45:00|1836.4|1834.4|1834.5|1831.5|1836.7|1834.5|1834|1831.5|278
1582213800000|2020-02-20 15:50:00|1834.6|1831.6|1832.1|1830.1|1834.6|1832.1|1830.3|1828|367
1582214100000|2020-02-20 15:55:00|1832|1830|1833|1831|1834.1|1832.1|1832|1829.6|288
1582214400000|2020-02-20 16:00:00|1833.1|1831.1|1836.6|1834.6|1837.2|1834.8|1832.7|1830|303
1582214700000|2020-02-20 16:05:00|1836.5|1834.5|1835.3|1833.3|1837.1|1834.6|1834.8|1832.2|316
1582215000000|2020-02-20 16:10:00|1836|1833|1838.1|1835.1|1838.1|1835.8|1835.1|1832.6|281
1582215300000|2020-02-20 16:15:00|1838.2|1835.2|1837.3|1834.3|1838.2|1835.8|1836.8|1834.3|335
1582215600000|2020-02-20 16:20:00|1837.4|1834.4|1836.5|1834.5|1837.5|1835.1|1835.3|1833.1|275
1582215900000|2020-02-20 16:25:00|1836.6|1834.6|1837.9|1835.9|1839|1836.8|1836.6|1834.1|368
1582216200000|2020-02-20 16:30:00|1838.3|1835.3|1840|1838|1841.4|1839.1|1837.3|1834.6|591
1582216500000|2020-02-20 16:35:00|1839.9|1837.9|1837.7|1834.7|1840.9|1838.5|1837|1834.5|440
1582216800000|2020-02-20 16:40:00|1837.6|1834.6|1842|1839|1842.8|1839.9|1836.9|1834.5|327
1582217100000|2020-02-20 16:45:00|1841.9|1838.9|1841|1839|1843|1840.5|1840.9|1838|407
1582217400000|2020-02-20 16:50:00|1841.1|1839.1|1840.8|1837.8|1843.3|1840.8|1839.9|1837.3|386
1582217700000|2020-02-20 16:55:00|1840.9|1837.9|1841.5|1838.5|1841.9|1839.3|1839.2|1836.9|329
1582218000000|2020-02-20 17:00:00|1841.6|1838.6|1839.5|1837.5|1841.9|1839.5|1839.3|1836.8|265
1582218300000|2020-02-20 17:05:00|1839.6|1837.6|1839.6|1837.6|1840.2|1837.7|1838.1|1835.9|254
1582218600000|2020-02-20 17:10:00|1839.4|1837.4|1838.7|1836.7|1840|1837.5|1837.5|1835|257
1582218900000|2020-02-20 17:15:00|1839.3|1836.3|1839.5|1836.5|1840.3|1837.7|1838.4|1835.9|258
1582219200000|2020-02-20 17:20:00|1839.6|1836.6|1839.5|1836.5|1840.1|1837.5|1837.3|1835|301
1582219500000|2020-02-20 17:25:00|1839.1|1837.1|1839.5|1836.5|1839.8|1837.3|1838|1835.4|247
1582219800000|2020-02-20 17:30:00|1839.3|1836.3|1837.5|1835.5|1840.6|1838.2|1837.3|1834.7|296
1582220100000|2020-02-20 17:35:00|1837.4|1835.4|1837.9|1835.9|1838.4|1835.9|1836.9|1834.3|312
1582220400000|2020-02-20 17:40:00|1837.8|1835.8|1836.5|1834.5|1838.2|1836.1|1836.1|1833.7|257
1582220700000|2020-02-20 17:45:00|1836.4|1834.4|1834.9|1831.9|1836.7|1834.4|1834|1831.3|272
1582221000000|2020-02-20 17:50:00|1835|1832|1833.8|1831.8|1835.4|1833|1833.7|1831.1|214
1582221300000|2020-02-20 17:55:00|1833.9|1831.9|1834.1|1831.1|1834.6|1832.2|1833.3|1830.9|221
1582221600000|2020-02-20 18:00:00|1833.5|1831.5|1835.2|1832.2|1835.4|1832.8|1833.5|1831|202
1582221900000|2020-02-20 18:05:00|1835.3|1832.3|1834.8|1831.8|1836.8|1834.2|1834.3|1831.8|262
1582222200000|2020-02-20 18:10:00|1834.9|1831.9|1836.1|1833.1|1836.3|1833.8|1833.2|1830.7|265
1582222500000|2020-02-20 18:15:00|1835.5|1833.5|1836.8|1834.8|1837.4|1834.9|1835.4|1833|226
1582222800000|2020-02-20 18:20:00|1837.3|1834.3|1835.6|1832.6|1838|1835.4|1834.7|1832.4|275
1582223100000|2020-02-20 18:25:00|1835|1833|1835.3|1833.3|1836.7|1834.1|1834.7|1832.3|270
1582223400000|2020-02-20 18:30:00|1835.2|1833.2|1834.2|1832.2|1836.4|1834.4|1834.2|1831.6|215
1582223700000|2020-02-20 18:35:00|1834.1|1832.1|1836.2|1834.2|1837|1834.6|1834|1831.8|239
1582224000000|2020-02-20 18:40:00|1836.3|1834.3|1836.5|1834.5|1837.4|1835|1835.9|1833.8|173
1582224300000|2020-02-20 18:45:00|1836.6|1834.6|1835.8|1833.8|1837.1|1834.7|1835.4|1832.9|152
1582224600000|2020-02-20 18:50:00|1835.7|1833.7|1835.8|1833.8|1836.2|1833.8|1834.9|1832.3|150
1582224900000|2020-02-20 18:55:00|1835.7|1833.7|1836.2|1834.2|1837.1|1834.6|1835.5|1833.1|160
1582225200000|2020-02-20 19:00:00|1836.4|1834.4|1835.7|1833.7|1836.8|1834.4|1835.4|1833.3|145
1582225500000|2020-02-20 19:05:00|1835.8|1833.8|1836.2|1834.2|1836.2|1834.2|1834.4|1831.9|147
1582225800000|2020-02-20 19:10:00|1836.1|1834.1|1836.2|1834.2|1837|1834.7|1835.3|1833.3|191
1582226100000|2020-02-20 19:15:00|1836.4|1834.4|1836.8|1834.8|1837|1834.8|1836.1|1834|95
1582226400000|2020-02-20 19:20:00|1836.7|1834.7|1836.4|1834.4|1837.3|1835|1836.3|1834|127
1582226700000|2020-02-20 19:25:00|1836.6|1834.6|1836.8|1834.8|1837.3|1834.9|1836.2|1834|115
1582227000000|2020-02-20 19:30:00|1836.7|1834.7|1835.7|1833.7|1837.2|1835.2|1835.7|1833.5|113
1582227300000|2020-02-20 19:35:00|1835.8|1833.8|1835.3|1833.3|1835.8|1833.8|1834.9|1832.5|100
1582227600000|2020-02-20 19:40:00|1835.2|1833.2|1835.2|1833.2|1835.6|1833.4|1834.8|1832.6|117
1582227900000|2020-02-20 19:45:00|1835.3|1833.3|1834.7|1832.7|1835.8|1833.7|1834.7|1832.5|100
1582228200000|2020-02-20 19:50:00|1834.8|1832.8|1836.2|1834.2|1836.7|1834.2|1834.6|1832.5|95
1582228500000|2020-02-20 19:55:00|1836.3|1834.3|1837.2|1835.2|1837.7|1835.3|1835.6|1833.1|116
1582228800000|2020-02-20 20:00:00|1837.1|1835.1|1837.4|1835.4|1837.8|1835.5|1836.5|1834.3|74
1582229100000|2020-02-20 20:05:00|1837.5|1835.5|1837.2|1835.2|1838.3|1835.7|1837.1|1834.6|95
1582229400000|2020-02-20 20:10:00|1837.3|1835.3|1838.6|1836.6|1839.1|1836.6|1836.8|1834.3|132
1582229700000|2020-02-20 20:15:00|1838.7|1836.7|1838.6|1836.6|1839.2|1836.9|1838.1|1835.7|109
1582230000000|2020-02-20 20:20:00|1838.5|1836.5|1838.7|1836.7|1839.1|1836.7|1838|1835.7|115
1582230300000|2020-02-20 20:25:00|1838.6|1836.6|1838.8|1836.8|1839.6|1837|1838.4|1836.1|91
1582230600000|2020-02-20 20:30:00|1838.7|1836.7|1838.6|1836.6|1839.2|1836.8|1838.3|1836.1|93
1582230900000|2020-02-20 20:35:00|1838.5|1836.5|1838.6|1836.6|1839.5|1837.1|1838.3|1835.9|104
1582231200000|2020-02-20 20:40:00|1838.5|1836.5|1838.7|1836.7|1839.3|1836.8|1838.2|1835.9|107
1582231500000|2020-02-20 20:45:00|1838.8|1836.8|1839.3|1837.3|1839.4|1837.4|1838.6|1836.2|85
1582231800000|2020-02-20 20:50:00|1839.5|1837.5|1838.3|1836.3|1839.7|1837.7|1838.3|1836.1|93
1582232100000|2020-02-20 20:55:00|1838.4|1836.4|1838.5|1836.5|1839|1836.9|1838.1|1835.8|84
1582232400000|2020-02-20 21:00:00|1838.4|1836.4|1838.3|1836.3|1839|1836.5|1837.7|1835.5|83
1582232700000|2020-02-20 21:05:00|1838.4|1836.4|1838.4|1836.4|1838.9|1836.5|1838.2|1835.7|54
1582233000000|2020-02-20 21:10:00|1838.9|1835.9|1838.3|1836.3|1838.9|1836.5|1838.2|1835.7|38
1582233300000|2020-02-20 21:15:00|1838.4|1836.4|1838.8|1835.8|1839.2|1836.9|1838.2|1835.7|87
1582233600000|2020-02-20 21:20:00|1838.4|1836.4|1837.4|1835.4|1838.8|1836.4|1837.4|1834.9|62
1582233900000|2020-02-20 21:25:00|1837.8|1834.8|1837.4|1835.4|1837.8|1835.5|1837|1834.6|36
1582234200000|2020-02-20 21:30:00|1837.9|1834.9|1837.6|1834.6|1838.4|1835.8|1837|1834.5|64
1582234500000|2020-02-20 21:35:00|1837.5|1834.5|1837.6|1834.6|1837.9|1835.2|1837|1834.5|43
1582234800000|2020-02-20 21:40:00|1837.5|1834.5|1837.2|1835.2|1838.2|1835.7|1837.1|1834.4|57
1582235100000|2020-02-20 21:45:00|1837.3|1835.3|1838.5|1835.5|1838.5|1835.8|1837.3|1834.7|57
1582235400000|2020-02-20 21:50:00|1838.4|1835.4|1837.2|1835.2|1838.5|1835.8|1837.2|1834.7|55
1582235700000|2020-02-20 21:55:00|1837.7|1834.7|1838.1|1835.1|1838.5|1835.8|1837.2|1834.5|72
1582239600000|2020-02-20 23:00:00|1838.3|1835.3|1838.6|1835.6|1839.9|1837|1837.8|1835.2|132
1582239900000|2020-02-20 23:05:00|1838.7|1835.7|1839.3|1836.3|1839.6|1837.1|1838.1|1835.6|77
1582240200000|2020-02-20 23:10:00|1838.8|1836.8|1839.3|1836.3|1839.8|1837.2|1838.5|1836.1|104
1582240500000|2020-02-20 23:15:00|1839.4|1836.4|1840.3|1838.3|1840.7|1838.4|1838.8|1836.3|85
1582240800000|2020-02-20 23:20:00|1840.8|1838.8|1842.3|1839.3|1842.3|1839.7|1840.8|1838.2|95
1582241100000|2020-02-20 23:25:00|1842.2|1839.2|1841.7|1839.7|1842.4|1839.9|1841.6|1839.1|71
1582241400000|2020-02-20 23:30:00|1842.2|1839.2|1842.7|1839.7|1842.7|1840.2|1841.5|1839.1|78
1582241700000|2020-02-20 23:35:00|1842.6|1839.6|1842.7|1840.7|1843.4|1840.8|1841.9|1839.3|91
1582242000000|2020-02-20 23:40:00|1843.2|1840.2|1842.2|1839.2|1843.2|1840.7|1841.6|1839.1|82
1582242300000|2020-02-20 23:45:00|1842.1|1839.1|1843.2|1840.2|1843.7|1840.7|1840.6|1838|189
1582242600000|2020-02-20 23:50:00|1843.1|1840.1|1843.3|1841.3|1844.2|1841.8|1842.7|1840.1|145
1582242900000|2020-02-20 23:55:00|1843.2|1841.2|1843.6|1840.6|1843.9|1841.4|1842.7|1840.2|127
1582243200000|2020-02-21 00:00:00|1843.2|1841.2|1842|1839|1843.6|1841.3|1841.5|1838.8|204
1582243500000|2020-02-21 00:05:00|1842.1|1839.1|1841.2|1839.2|1842.3|1839.9|1840.9|1838.3|149
1582243800000|2020-02-21 00:10:00|1841.1|1839.1|1841.7|1839.7|1842.3|1839.8|1840.7|1838.2|153
1582244100000|2020-02-21 00:15:00|1841.8|1839.8|1841.4|1839.4|1842.2|1839.8|1841.2|1838.6|136
1582244400000|2020-02-21 00:20:00|1841.3|1839.3|1840.7|1837.7|1841.4|1839.3|1839.6|1837.2|128
1582244700000|2020-02-21 00:25:00|1840.6|1837.6|1840.2|1837.2|1840.9|1838.4|1839.3|1836.7|130
1582245000000|2020-02-21 00:30:00|1840.3|1837.3|1840.6|1837.6|1840.9|1838.4|1839.9|1837.2|106
1582245300000|2020-02-21 00:35:00|1840.7|1837.7|1839.2|1837.2|1840.7|1838.2|1839.2|1836.7|126
1582245600000|2020-02-21 00:40:00|1839.3|1837.3|1840.2|1838.2|1841.5|1838.8|1839.2|1836.7|123
1582245900000|2020-02-21 00:45:00|1840.3|1838.3|1840.8|1838.8|1841.8|1839.3|1840.2|1837.8|139
1582246200000|2020-02-21 00:50:00|1840.7|1838.7|1841.1|1839.1|1841.8|1839.3|1840.6|1838.2|139
1582246500000|2020-02-21 00:55:00|1841.2|1839.2|1839.6|1837.6|1841.3|1839.3|1839.2|1836.8|136
1582246800000|2020-02-21 01:00:00|1840|1837|1838.6|1835.6|1844.1|1841.1|1837.5|1834.5|619
1582247100000|2020-02-21 01:05:00|1838.7|1835.7|1839.7|1836.7|1839.7|1837.3|1837.9|1835.1|298
1582247400000|2020-02-21 01:10:00|1839.8|1836.8|1839|1836|1840.1|1837.7|1837.9|1835.4|226
1582247700000|2020-02-21 01:15:00|1838.9|1835.9|1838.8|1835.8|1839.2|1836.8|1836.9|1834.3|292
1582248000000|2020-02-21 01:20:00|1838.9|1835.9|1840.6|1837.6|1841.8|1839.2|1838.3|1835.8|220
1582248300000|2020-02-21 01:25:00|1840.1|1838.1|1843.2|1841.2|1844.4|1841.8|1840.1|1837.6|252
1582248600000|2020-02-21 01:30:00|1843.3|1841.3|1842.3|1840.3|1844.3|1841.8|1842.2|1839.7|279
1582248900000|2020-02-21 01:35:00|1842.2|1840.2|1841.8|1839.8|1842.9|1840.4|1841.3|1838.7|271
1582249200000|2020-02-21 01:40:00|1841.9|1839.9|1841.2|1838.2|1842.3|1840|1840.8|1838.1|191
1582249500000|2020-02-21 01:45:00|1841|1838|1841.9|1839.9|1842.7|1840.3|1840.4|1837.9|226
1582249800000|2020-02-21 01:50:00|1842|1840|1842.4|1839.4|1843.3|1840.9|1841.7|1839|203
1582250100000|2020-02-21 01:55:00|1842.5|1839.5|1842.9|1839.9|1843.3|1840.9|1842.2|1839.4|166
1582250400000|2020-02-21 02:00:00|1843.1|1840.1|1843.1|1841.1|1843.7|1841.3|1842.3|1839.4|183
1582250700000|2020-02-21 02:05:00|1843|1841|1848.5|1845.5|1848.7|1845.7|1843|1840.5|394
1582251000000|2020-02-21 02:10:00|1848.4|1845.4|1847.8|1844.8|1849.5|1846.9|1846.4|1843.6|376
1582251300000|2020-02-21 02:15:00|1847.9|1844.9|1848.2|1845.2|1848.3|1845.7|1846|1843.5|196
1582251600000|2020-02-21 02:20:00|1848.3|1845.3|1849.4|1846.4|1849.7|1847.3|1847.6|1845.2|231
1582251900000|2020-02-21 02:25:00|1849|1847|1848|1845|1849.5|1847|1848|1845|198
1582252200000|2020-02-21 02:30:00|1848.1|1845.1|1848.1|1845.1|1848.3|1845.6|1846.5|1843.5|259
1582252500000|2020-02-21 02:35:00|1848.2|1845.2|1847.1|1844.1|1849.3|1846.7|1846.8|1844.1|297
1582252800000|2020-02-21 02:40:00|1847.3|1844.3|1845.9|1842.9|1847.3|1844.3|1845.2|1842.4|304
1582253100000|2020-02-21 02:45:00|1845.8|1842.8|1845.3|1842.3|1846.6|1844.1|1844.4|1841.8|231
1582253400000|2020-02-21 02:50:00|1845.1|1842.1|1845.3|1843.3|1847.2|1844.6|1844.7|1842.1|202
1582253700000|2020-02-21 02:55:00|1845.4|1843.4|1846.3|1843.3|1846.6|1844.1|1845.4|1842.9|192
1582254000000|2020-02-21 03:00:00|1846.4|1843.4|1848|1845|1848.1|1845.5|1846.2|1843.4|164
1582254300000|2020-02-21 03:05:00|1848.1|1845.1|1848|1845|1848.6|1846.2|1847.3|1844.7|167
1582254600000|2020-02-21 03:10:00|1848.1|1845.1|1848.4|1846.4|1849.6|1846.8|1847.6|1845|138
1582254900000|2020-02-21 03:15:00|1848.3|1846.3|1847.8|1844.8|1849.6|1847|1847.3|1844.8|127
1582255200000|2020-02-21 03:20:00|1847.2|1845.2|1846|1843|1847.6|1845.3|1845.5|1843|149
1582255500000|2020-02-21 03:25:00|1846.1|1843.1|1845.8|1843.8|1846.5|1844.1|1845.3|1842.8|135
1582255800000|2020-02-21 03:30:00|1846.2|1843.2|1846.5|1843.5|1847.3|1844.9|1845.7|1843.2|119
1582256100000|2020-02-21 03:35:00|1846.6|1843.6|1845.8|1843.8|1846.8|1844.2|1845.8|1843.4|89
1582256400000|2020-02-21 03:40:00|1845.9|1843.9|1845.9|1843.9|1846.5|1844|1845.3|1842.9|108
1582256700000|2020-02-21 03:45:00|1846|1844|1845.4|1843.4|1846.2|1844.1|1844.9|1842.7|97
1582257000000|2020-02-21 03:50:00|1845.3|1843.3|1845.5|1843.5|1845.9|1843.6|1844.9|1842.4|108
1582257300000|2020-02-21 03:55:00|1845.4|1843.4|1846.2|1844.2|1846.6|1844.2|1845.4|1843|79
1582257600000|2020-02-21 04:00:00|1846.1|1844.1|1846.6|1844.6|1847.1|1844.8|1845.8|1843.1|69
1582257900000|2020-02-21 04:05:00|1846.7|1844.7|1847.5|1845.5|1848.1|1845.6|1846.6|1844.3|82
1582258200000|2020-02-21 04:10:00|1847.4|1845.4|1848.1|1846.1|1848.7|1846.1|1846.8|1844.7|91
1582258500000|2020-02-21 04:15:00|1848|1846|1848.6|1846.6|1848.9|1846.6|1847.9|1845.4|95
1582258800000|2020-02-21 04:20:00|1848.4|1846.4|1848.1|1845.1|1849.5|1846.8|1847.4|1845|116
1582259100000|2020-02-21 04:25:00|1847.6|1845.6|1848.1|1846.1|1848.7|1846.3|1847.3|1845|95
1582259400000|2020-02-21 04:30:00|1848|1846|1848.1|1846.1|1848.6|1846.2|1847.6|1845|97
1582259700000|2020-02-21 04:35:00|1848|1846|1848.6|1846.6|1849.4|1846.9|1847.9|1845.4|113
1582260000000|2020-02-21 04:40:00|1849.2|1846.2|1848.5|1846.5|1849.2|1846.7|1848.4|1845.9|74
1582260300000|2020-02-21 04:45:00|1848.6|1846.6|1848.5|1846.5|1849|1846.7|1848.4|1845.8|56
1582260600000|2020-02-21 04:50:00|1848.6|1846.6|1848.1|1846.1|1849.1|1846.6|1848|1845.6|96
1582260900000|2020-02-21 04:55:00|1848|1846|1849|1846|1849.5|1847|1848|1845.7|107
1582261200000|2020-02-21 05:00:00|1849.1|1846.1|1848.7|1845.7|1849.2|1846.7|1848.1|1845.4|58
1582261500000|2020-02-21 05:05:00|1848.3|1846.3|1848.8|1845.8|1848.9|1846.5|1848|1845.6|53
1582261800000|2020-02-21 05:10:00|1848.9|1845.9|1848.2|1846.2|1848.9|1846.4|1847.9|1845.4|70
1582262100000|2020-02-21 05:15:00|1848.1|1846.1|1848|1846|1848.6|1846.1|1847.9|1845.4|69
1582262400000|2020-02-21 05:20:00|1848.1|1846.1|1848.9|1846.9|1849.6|1847|1848|1845.5|92
1582262700000|2020-02-21 05:25:00|1849|1847|1851.5|1848.5|1852.4|1849.8|1849|1846.5|251
1582263000000|2020-02-21 05:30:00|1851.3|1849.3|1852.5|1850.5|1853.4|1850.9|1850|1847.5|310
1582263300000|2020-02-21 05:35:00|1853|1850|1851.1|1849.1|1854.1|1851.6|1850.8|1847.9|303
1582263600000|2020-02-21 05:40:00|1851.2|1849.2|1850.8|1847.8|1852|1849.6|1850|1847.5|170
1582263900000|2020-02-21 05:45:00|1850.7|1847.7|1850.9|1848.9|1851.4|1849|1849.2|1846.8|203
1582264200000|2020-02-21 05:50:00|1851.5|1848.5|1852.1|1850.1|1852.6|1850.2|1850.8|1848|194
1582264500000|2020-02-21 05:55:00|1852|1850|1853|1850|1854.7|1852.2|1852|1849.8|264
1582264800000|2020-02-21 06:00:00|1853.1|1850.1|1853|1850|1853.7|1850.7|1851.8|1849.3|281
1582265100000|2020-02-21 06:05:00|1852.9|1849.9|1853.5|1850.5|1854.2|1851.5|1852.4|1849.4|233
1582265400000|2020-02-21 06:10:00|1853.6|1850.6|1852.3|1849.3|1853.6|1851|1851.9|1848.9|200
1582265700000|2020-02-21 06:15:00|1852.4|1849.4|1853.4|1850.4|1854.5|1851.5|1851.5|1848.5|238
1582266000000|2020-02-21 06:20:00|1853.3|1850.3|1851.4|1849.4|1853.4|1850.6|1851.3|1848.7|151
1582266300000|2020-02-21 06:25:00|1851.3|1849.3|1853.5|1851.5|1853.9|1851.5|1851.3|1849.2|254
1582266600000|2020-02-21 06:30:00|1853.4|1851.4|1855.7|1852.7|1856.1|1853.3|1853.4|1850.9|340
1582266900000|2020-02-21 06:35:00|1855.6|1852.6|1855.7|1853.7|1857.2|1854.8|1854.3|1851.5|364
1582267200000|2020-02-21 06:40:00|1855.6|1853.6|1855.7|1852.7|1857.6|1855.2|1855.1|1852.4|298
1582267500000|2020-02-21 06:45:00|1855.6|1852.6|1855.1|1852.1|1856.5|1854|1854.4|1851.4|246
1582267800000|2020-02-21 06:50:00|1855|1852|1852.6|1849.6|1855.4|1852.4|1852.3|1849.3|241
1582268100000|2020-02-21 06:55:00|1852.5|1849.5|1852.9|1849.9|1853.4|1850.8|1852.2|1849.5|253
1582268400000|2020-02-21 07:00:00|1853.4|1850.4|1855.5|1852.5|1855.5|1852.7|1852|1849.3|257
1582268700000|2020-02-21 07:05:00|1855.4|1852.4|1855.8|1852.8|1856.1|1853.6|1853.9|1850.9|212
1582269000000|2020-02-21 07:10:00|1855.9|1852.9|1855.4|1853.4|1856.4|1853.9|1854.7|1851.8|178
1582269300000|2020-02-21 07:15:00|1855.5|1853.5|1855.8|1853.8|1856.7|1853.8|1854.8|1852.1|289
1582269600000|2020-02-21 07:20:00|1855.9|1853.9|1856.7|1853.7|1856.8|1854.4|1855.3|1852.7|241
1582269900000|2020-02-21 07:25:00|1856.8|1853.8|1856.3|1853.3|1857.4|1854.6|1854.9|1852.1|290
1582270200000|2020-02-21 07:30:00|1856.4|1853.4|1856.9|1853.9|1857.5|1854.5|1855.4|1852.6|269
1582270500000|2020-02-21 07:35:00|1857|1854|1859.9|1857.9|1861|1858.4|1856.7|1853.9|203
1582270800000|2020-02-21 07:40:00|1859.8|1857.8|1858.5|1855.5|1860.6|1857.9|1857.6|1855.1|243
1582271100000|2020-02-21 07:45:00|1858.6|1855.6|1855.8|1853.8|1858.6|1856.1|1855.7|1853.1|219
1582271400000|2020-02-21 07:50:00|1856.2|1853.2|1855.4|1852.4|1856.8|1854.3|1855.1|1852.3|199
1582271700000|2020-02-21 07:55:00|1855.3|1852.3|1856.7|1853.7|1856.9|1854.4|1852.9|1850.2|266
1582272000000|2020-02-21 08:00:00|1856.3|1854.3|1856.3|1853.3|1857.9|1854.9|1854.8|1851.8|385
1582272300000|2020-02-21 08:05:00|1856.5|1853.5|1859|1856|1859.5|1856.5|1856|1853.3|310
1582272600000|2020-02-21 08:10:00|1859.2|1856.2|1859.8|1856.8|1860.8|1857.8|1857.2|1854.2|287
1582272900000|2020-02-21 08:15:00|1859.4|1856.4|1857|1854|1860.2|1857.2|1855.9|1853.3|381
1582273200000|2020-02-21 08:20:00|1857.1|1854.1|1859|1856|1859.5|1856.9|1856.2|1853.3|263
1582273500000|2020-02-21 08:25:00|1859.1|1856.1|1859.3|1856.3|1860.7|1858.3|1858.2|1855.6|222
1582273800000|2020-02-21 08:30:00|1858.3|1855.3|1855.8|1852.8|1859.5|1856.5|1854.7|1852|396
1582274100000|2020-02-21 08:35:00|1856|1853|1854.3|1851.3|1856.7|1854|1854.2|1851.2|214
1582274400000|2020-02-21 08:40:00|1854.2|1851.2|1852.4|1849.4|1855.3|1852.6|1852.4|1849.4|281
1582274700000|2020-02-21 08:45:00|1852|1850|1853.2|1850.2|1853.3|1850.8|1850.9|1848.3|256
1582275000000|2020-02-21 08:50:00|1853.3|1850.3|1852.4|1850.4|1853.4|1850.4|1851.3|1848.8|235
1582275300000|2020-02-21 08:55:00|1852.3|1850.3|1851.8|1848.8|1853.2|1850.8|1851.3|1848.7|179
1582275600000|2020-02-21 09:00:00|1851.7|1848.7|1851.6|1848.6|1852.3|1849.5|1850.6|1848.1|207
1582275900000|2020-02-21 09:05:00|1851.7|1848.7|1854.6|1852.6|1855.3|1852.7|1850.8|1848.3|214
1582276200000|2020-02-21 09:10:00|1854.7|1852.7|1853.9|1851.9|1855.7|1852.8|1853.7|1850.7|176
1582276500000|2020-02-21 09:15:00|1854.4|1851.4|1854.9|1851.9|1855.3|1852.4|1853.7|1851.2|159
1582276800000|2020-02-21 09:20:00|1855.2|1852.2|1854.5|1852.5|1855.3|1852.8|1854.3|1851.4|119
1582277100000|2020-02-21 09:25:00|1854.6|1852.6|1854.4|1851.4|1855.8|1853.3|1854|1851.4|148
1582277400000|2020-02-21 09:30:00|1854.3|1851.3|1855.9|1852.9|1856|1853.4|1853|1850.2|168
1582277700000|2020-02-21 09:35:00|1856|1853|1855.4|1852.4|1856.6|1854|1854.4|1851.9|173
1582278000000|2020-02-21 09:40:00|1855.3|1852.3|1855|1852|1856.7|1854|1854.5|1851.9|242
1582278300000|2020-02-21 09:45:00|1854.9|1851.9|1856.4|1854.4|1857.6|1854.8|1854|1851.7|180
1582278600000|2020-02-21 09:50:00|1856.3|1854.3|1857.7|1854.7|1858.1|1855.3|1856|1853.4|227
1582278900000|2020-02-21 09:55:00|1857.6|1854.6|1857.5|1854.5|1858.1|1855.4|1856.7|1854|181
1582279200000|2020-02-21 10:00:00|1857.4|1854.4|1855.6|1853.6|1857.4|1854.5|1855.5|1852.9|190
1582279500000|2020-02-21 10:05:00|1855.5|1853.5|1856.4|1853.4|1857.3|1854.7|1855.4|1853|199
1582279800000|2020-02-21 10:10:00|1856.5|1853.5|1854.5|1852.5|1857|1854.5|1854.4|1851.9|203
1582280100000|2020-02-21 10:15:00|1854.6|1852.6|1854.4|1852.4|1855.5|1852.9|1853.7|1850.9|197
1582280400000|2020-02-21 10:20:00|1855|1852|1854|1852|1855.5|1853.1|1853.8|1851.3|167
1582280700000|2020-02-21 10:25:00|1853.9|1851.9|1854|1852|1854.9|1852.5|1853.8|1851.4|145
1582281000000|2020-02-21 10:30:00|1854.8|1851.8|1854.3|1852.3|1854.9|1852.5|1853.8|1851.4|128
1582281300000|2020-02-21 10:35:00|1854.4|1852.4|1855|1853|1855.5|1853.1|1853.3|1850.8|159
1582281600000|2020-02-21 10:40:00|1855.5|1852.5|1855.6|1852.6|1856.1|1853.4|1854.9|1852.4|119
1582281900000|2020-02-21 10:45:00|1855.7|1852.7|1854.9|1851.9|1855.7|1853.2|1854.3|1851.7|102
1582282200000|2020-02-21 10:50:00|1854.3|1852.3|1852.4|1850.4|1854.7|1852.3|1851.8|1849.3|204
1582282500000|2020-02-21 10:55:00|1852.3|1850.3|1853.1|1850.1|1853.4|1850.9|1851.8|1849.3|178
1582282800000|2020-02-21 11:00:00|1852.9|1849.9|1853.3|1851.3|1854.3|1852|1851.9|1849.3|175
1582283100000|2020-02-21 11:05:00|1853.4|1851.4|1855.4|1853.4|1856|1853.4|1853.4|1850.9|156
1582283400000|2020-02-21 11:10:00|1855.5|1853.5|1854.1|1852.1|1855.8|1853.5|1853.8|1851.3|164
1582283700000|2020-02-21 11:15:00|1854|1852|1852|1850|1854.4|1852.1|1851.9|1849.4|165
1582284000000|2020-02-21 11:20:00|1852.1|1850.1|1852.5|1850.5|1854|1851.4|1852.1|1849.8|159
1582284300000|2020-02-21 11:25:00|1852.6|1850.6|1852.1|1850.1|1853.1|1850.7|1851.8|1849.6|188
1582284600000|2020-02-21 11:30:00|1852|1850|1851.4|1848.4|1852.9|1850.4|1850.5|1848|216
1582284900000|2020-02-21 11:35:00|1851|1849|1850.2|1847.2|1851.9|1849.3|1849.4|1846.9|170
1582285200000|2020-02-21 11:40:00|1850.3|1847.3|1851|1849|1851.6|1849.1|1850|1847.3|136
1582285500000|2020-02-21 11:45:00|1850.9|1848.9|1852.3|1850.3|1852.4|1850.4|1850.7|1847.9|122
1582285800000|2020-02-21 11:50:00|1852.4|1850.4|1854|1852|1854.8|1852.3|1852.3|1849.8|178
1582286100000|2020-02-21 11:55:00|1854.1|1852.1|1855.7|1852.7|1856|1853.6|1853.8|1851.2|192
1582286400000|2020-02-21 12:00:00|1855.2|1853.2|1854.5|1851.5|1857|1854.1|1853.2|1850.6|268
1582286700000|2020-02-21 12:05:00|1854|1852|1852.9|1850.9|1854.5|1852.1|1852.3|1849.7|191
1582287000000|2020-02-21 12:10:00|1853|1851|1854.5|1851.5|1854.8|1852.3|1852.8|1850.3|179
1582287300000|2020-02-21 12:15:00|1854.4|1851.4|1854.3|1851.3|1855|1852.5|1853.3|1850.8|169
1582287600000|2020-02-21 12:20:00|1854.2|1851.2|1851|1849|1854.5|1852|1850.9|1848.4|178
1582287900000|2020-02-21 12:25:00|1851.3|1848.3|1850.8|1847.8|1852.4|1850.1|1850.1|1847.7|198
1582288200000|2020-02-21 12:30:00|1850.9|1847.9|1851.9|1848.9|1852.2|1849.9|1850|1847.4|176
1582288500000|2020-02-21 12:35:00|1851.8|1848.8|1853.3|1851.3|1854|1851.4|1851.3|1848.8|170
1582288800000|2020-02-21 12:40:00|1853.4|1851.4|1853|1850|1853.5|1851.4|1852.3|1849.8|176
1582289100000|2020-02-21 12:45:00|1852.9|1849.9|1852.4|1849.4|1853|1850.6|1851.5|1848.9|173
1582289400000|2020-02-21 12:50:00|1852.5|1849.5|1854.9|1852.9|1855.3|1852.9|1851.9|1849.3|174
1582289700000|2020-02-21 12:55:00|1855|1853|1856.8|1853.8|1857.4|1855.1|1854.7|1852.2|274
1582290000000|2020-02-21 13:00:00|1856.5|1853.5|1856.8|1853.8|1857.9|1855.3|1855.5|1852.6|310
1582290300000|2020-02-21 13:05:00|1856.7|1853.7|1857.3|1855.3|1858.1|1855.5|1855.3|1852.7|208
1582290600000|2020-02-21 13:10:00|1858|1855|1858.6|1855.6|1858.6|1856|1856|1853.3|240
1582290900000|2020-02-21 13:15:00|1858.5|1855.5|1859.8|1857.8|1860.3|1857.9|1857.1|1854.6|303
1582291200000|2020-02-21 13:20:00|1859.9|1857.9|1860.2|1857.2|1863.1|1860.5|1858.2|1855.7|474
1582291500000|2020-02-21 13:25:00|1860.3|1857.3|1855.3|1852.3|1861.6|1859|1855.3|1852.3|341
1582291800000|2020-02-21 13:30:00|1855.4|1852.4|1852.8|1849.8|1856.6|1854.2|1852.1|1849.2|348
1582292100000|2020-02-21 13:35:00|1852.9|1849.9|1856.8|1853.8|1857|1854.6|1852.8|1849.9|280
1582292400000|2020-02-21 13:40:00|1856.7|1853.7|1857|1854|1857.5|1854.9|1853.8|1851.3|337
1582292700000|2020-02-21 13:45:00|1856.9|1853.9|1858.2|1856.2|1859.5|1856.9|1855.4|1852.8|373
1582293000000|2020-02-21 13:50:00|1858.5|1855.5|1856.3|1853.3|1859.3|1856.8|1855.1|1852.3|294
1582293300000|2020-02-21 13:55:00|1856.4|1853.4|1856|1854|1857.4|1854.9|1855|1852.3|263
1582293600000|2020-02-21 14:00:00|1856.5|1853.5|1854.2|1851.2|1856.5|1854|1853.1|1850.4|402
1582293900000|2020-02-21 14:05:00|1854.3|1851.3|1853|1850|1855|1852.4|1852.5|1849.8|349
1582294200000|2020-02-21 14:10:00|1852.5|1849.5|1849.7|1847.7|1853.3|1850.8|1849.6|1847.1|327
1582294500000|2020-02-21 14:15:00|1850.1|1847.1|1846.2|1844.2|1851.1|1848.5|1844.9|1841.9|458
1582294800000|2020-02-21 14:20:00|1846.3|1844.3|1849|1847|1850.4|1847.9|1846.3|1843.6|306
1582295100000|2020-02-21 14:25:00|1848.9|1846.9|1850.8|1847.8|1851.7|1849.1|1847.8|1844.8|278
1582295400000|2020-02-21 14:30:00|1851|1848|1852.5|1849.5|1852.6|1849.9|1849.6|1846.6|407
1582295700000|2020-02-21 14:35:00|1852.6|1849.6|1854.5|1851.5|1854.7|1852.2|1851.6|1849|363
1582296000000|2020-02-21 14:40:00|1854.6|1851.6|1853.5|1850.5|1855.7|1853.1|1853.2|1850.3|338
1582296300000|2020-02-21 14:45:00|1853.6|1850.6|1860.6|1858.6|1861.4|1858.6|1853.6|1850.6|579
1582296600000|2020-02-21 14:50:00|1861|1858|1856|1853|1861.1|1858.4|1855.6|1852.7|501
1582296900000|2020-02-21 14:55:00|1855.9|1852.9|1857.6|1854.6|1857.8|1854.8|1855.2|1852.5|377
1582297200000|2020-02-21 15:00:00|1857.7|1854.7|1860.7|1857.7|1861.2|1858.6|1856.4|1853.8|445
1582297500000|2020-02-21 15:05:00|1860.6|1857.6|1860.5|1857.5|1862.4|1860|1858.2|1855.8|464
1582297800000|2020-02-21 15:10:00|1860.6|1857.6|1863.2|1860.2|1864.9|1862.4|1860.5|1857.5|543
1582298100000|2020-02-21 15:15:00|1863.1|1860.1|1860.5|1857.5|1864|1861|1860.4|1857.4|460
1582298400000|2020-02-21 15:20:00|1860.6|1857.6|1857.2|1854.2|1860.7|1858.1|1856.6|1853.7|392
1582298700000|2020-02-21 15:25:00|1857.5|1854.5|1856.6|1853.6|1858.8|1856.1|1855.7|1853.2|354
1582299000000|2020-02-21 15:30:00|1856.4|1853.4|1858.8|1855.8|1859.3|1856.7|1854|1851.5|322
1582299300000|2020-02-21 15:35:00|1858.7|1855.7|1858.8|1855.8|1860.2|1857.8|1857.4|1854.9|340
1582299600000|2020-02-21 15:40:00|1858.7|1855.7|1858.2|1856.2|1860.2|1857.7|1858.2|1855.6|397
1582299900000|2020-02-21 15:45:00|1858.3|1856.3|1857.3|1855.3|1860.1|1857.7|1857.2|1854.8|376
1582300200000|2020-02-21 15:50:00|1857.4|1855.4|1856.6|1853.6|1858.4|1855.6|1855.3|1852.9|341
1582300500000|2020-02-21 15:55:00|1856.7|1853.7|1856.7|1853.7|1856.9|1854.3|1853.9|1851.1|395
1582300800000|2020-02-21 16:00:00|1856.6|1853.6|1857|1854|1857.6|1855.2|1855.4|1852.4|270
1582301100000|2020-02-21 16:05:00|1856.9|1853.9|1855.2|1852.2|1857.4|1854.7|1854.5|1852|259
1582301400000|2020-02-21 16:10:00|1855|1852|1853.3|1850.3|1855.2|1852.7|1852.4|1849.6|313
1582301700000|2020-02-21 16:15:00|1853.2|1850.2|1854.7|1851.7|1855|1852.5|1852.1|1849.4|251
1582302000000|2020-02-21 16:20:00|1854.6|1851.6|1852|1850|1855.3|1852.8|1851.9|1849.4|286
1582302300000|2020-02-21 16:25:00|1852.1|1850.1|1852.4|1849.4|1853.5|1851|1851.3|1848.8|266
1582302600000|2020-02-21 16:30:00|1852.7|1849.7|1850.7|1848.7|1852.9|1850.4|1849.7|1847.2|288
1582302900000|2020-02-21 16:35:00|1851|1848|1850.1|1847.1|1851.6|1848.9|1849.3|1846.8|296
1582303200000|2020-02-21 16:40:00|1850.2|1847.2|1848.9|1845.9|1851.1|1848.6|1848.7|1845.8|297
1582303500000|2020-02-21 16:45:00|1848.8|1845.8|1851.1|1848.1|1851.6|1849.5|1848.2|1845.5|246
1582303800000|2020-02-21 16:50:00|1851|1848|1851|1849|1851.7|1849.1|1850.1|1847.3|207
1582304100000|2020-02-21 16:55:00|1851.1|1849.1|1852.8|1849.8|1853|1850.2|1850.7|1847.9|207
1582304400000|2020-02-21 17:00:00|1852.3|1850.3|1853.1|1850.1|1854.2|1851.7|1852|1849.4|257
1582304700000|2020-02-21 17:05:00|1853|1850|1854.3|1851.3|1854.5|1852|1851|1849|279
1582305000000|2020-02-21 17:10:00|1853.7|1851.7|1854.6|1852.6|1855.2|1852.8|1853.1|1850.4|179
1582305300000|2020-02-21 17:15:00|1854.5|1852.5|1855.5|1853.5|1856.1|1853.6|1854.5|1852|166
1582305600000|2020-02-21 17:20:00|1855.6|1853.6|1856.5|1853.5|1856.5|1853.8|1854.1|1851.8|188
1582305900000|2020-02-21 17:25:00|1856|1854|1856.6|1853.6|1856.6|1854|1855.1|1852.6|133
1582306200000|2020-02-21 17:30:00|1856.7|1853.7|1855.7|1853.7|1857|1854.7|1855.4|1853|171
1582306500000|2020-02-21 17:35:00|1855.6|1853.6|1855|1853|1856.6|1853.9|1854.7|1852.3|168
1582306800000|2020-02-21 17:40:00|1855.6|1852.6|1855.1|1853.1|1857.1|1854.5|1854.8|1852.4|161
1582307100000|2020-02-21 17:45:00|1855.2|1853.2|1857|1855|1857.4|1855.2|1855.1|1852.8|134
1582307400000|2020-02-21 17:50:00|1857.1|1855.1|1857.1|1854.1|1857.2|1855.1|1855.6|1853.2|155
1582307700000|2020-02-21 17:55:00|1856.6|1854.6|1854.5|1851.5|1857|1854.7|1853.8|1851.5|179
1582308000000|2020-02-21 18:00:00|1854.4|1851.4|1853.5|1850.5|1855.2|1852.7|1852.5|1849.9|200
1582308300000|2020-02-21 18:05:00|1853|1851|1854.2|1852.2|1855|1852.5|1852.9|1850.5|212
1582308600000|2020-02-21 18:10:00|1854.1|1852.1|1855.2|1852.2|1856.1|1853.1|1853.4|1850.5|253
1582308900000|2020-02-21 18:15:00|1855.1|1852.1|1855.2|1853.2|1855.9|1853.4|1853.6|1850.6|307
1582309200000|2020-02-21 18:20:00|1855.3|1853.3|1857.4|1854.4|1858|1855.5|1855|1852.1|309
1582309500000|2020-02-21 18:25:00|1857.5|1854.5|1857.5|1854.5|1857.7|1855.2|1856.5|1854|292
1582309800000|2020-02-21 18:30:00|1856.9|1854.9|1858.1|1855.1|1858.2|1855.7|1856|1853.4|219
1582310100000|2020-02-21 18:35:00|1858|1855|1857.5|1855.5|1858.5|1856|1857.3|1854.9|183
1582310400000|2020-02-21 18:40:00|1857.4|1855.4|1858.4|1856.4|1858.9|1856.5|1857.4|1854.7|207
1582310700000|2020-02-21 18:45:00|1858.7|1855.7|1860.2|1858.2|1860.9|1858.2|1858.3|1855.5|288
1582311000000|2020-02-21 18:50:00|1860.3|1858.3|1861.8|1858.8|1862.1|1859.4|1859.9|1857|268
1582311300000|2020-02-21 18:55:00|1861.9|1858.9|1861.1|1858.1|1861.9|1859.3|1859.7|1857|287
1582311600000|2020-02-21 19:00:00|1861|1858|1857.4|1854.4|1861.1|1858.6|1856.7|1853.9|316
1582311900000|2020-02-21 19:05:00|1857.3|1854.3|1857.2|1854.2|1857.8|1855.4|1856.3|1853.4|292
1582312200000|2020-02-21 19:10:00|1857.1|1854.1|1857.2|1855.2|1857.7|1855.3|1856.6|1853.7|163
1582312500000|2020-02-21 19:15:00|1857.3|1855.3|1858.1|1855.1|1858.8|1856.4|1857|1854.4|213
1582312800000|2020-02-21 19:20:00|1858.2|1855.2|1857.5|1855.5|1858.3|1855.7|1856.9|1854.2|207
1582313100000|2020-02-21 19:25:00|1857.4|1855.4|1856.6|1853.6|1858|1855.5|1856|1853.2|175
1582313400000|2020-02-21 19:30:00|1856.7|1853.7|1855.5|1853.5|1856.7|1854.2|1855|1852.5|187
1582313700000|2020-02-21 19:35:00|1856.1|1853.1|1856.2|1854.2|1857|1854.7|1855.4|1852.9|159
1582314000000|2020-02-21 19:40:00|1856.1|1854.1|1854.5|1852.5|1856.8|1854.3|1854.4|1851.9|173
1582314300000|2020-02-21 19:45:00|1854.7|1852.7|1854.7|1851.7|1855.8|1853.2|1854|1851.5|181
1582314600000|2020-02-21 19:50:00|1854.8|1851.8|1854.7|1851.7|1854.9|1852.4|1853.7|1851|215
1582314900000|2020-02-21 19:55:00|1854.6|1851.6|1855.7|1852.7|1855.8|1853.1|1853.5|1850.5|196
1582315200000|2020-02-21 20:00:00|1855.6|1852.6|1855.8|1853.8|1856.5|1854|1854.6|1852.2|168
1582315500000|2020-02-21 20:05:00|1855.9|1853.9|1857.4|1854.4|1857.5|1855.1|1855.7|1853.4|161
1582315800000|2020-02-21 20:10:00|1857.5|1854.5|1856.6|1854.6|1857.5|1854.9|1856|1853.5|140
1582316100000|2020-02-21 20:15:00|1856.8|1854.8|1856.6|1854.6|1857.5|1855.1|1856.5|1854|121
1582316400000|2020-02-21 20:20:00|1856.7|1854.7|1857.2|1854.2|1858|1855.5|1856.5|1854|153
1582316700000|2020-02-21 20:25:00|1857.3|1854.3|1856.5|1854.5|1857.3|1854.7|1856.1|1853.7|130
1582317000000|2020-02-21 20:30:00|1856.4|1854.4|1857.2|1854.2|1857.3|1854.9|1855.7|1853.5|163
1582317300000|2020-02-21 20:35:00|1857.1|1854.1|1855.5|1853.5|1857.2|1854.8|1855.4|1853|124
1582317600000|2020-02-21 20:40:00|1855.3|1853.3|1855.7|1853.7|1856|1853.7|1854.6|1852|136
1582317900000|2020-02-21 20:45:00|1855.6|1853.6|1853.6|1850.6|1856|1853.6|1853.1|1850.6|139
1582318200000|2020-02-21 20:50:00|1853.5|1850.5|1853.1|1850.1|1853.6|1851.2|1851.2|1848.5|195
1582318500000|2020-02-21 20:55:00|1852.9|1849.9|1852.1|1849.1|1853.1|1850.5|1851.6|1849|158
1582318800000|2020-02-21 21:00:00|1851.7|1848.7|1851.1|1848.1|1851.8|1849.2|1850.1|1847.8|129
1582319100000|2020-02-21 21:05:00|1850.8|1847.8|1851.4|1848.4|1851.7|1849.2|1850.2|1847.7|137
1582319400000|2020-02-21 21:10:00|1851.5|1848.5|1851.2|1849.2|1851.6|1849.4|1850.5|1848.5|117
1582319700000|2020-02-21 21:15:00|1851.3|1849.3|1851.7|1849.7|1852|1850|1851|1849|86
1582320000000|2020-02-21 21:20:00|1851.8|1849.8|1851.5|1849.5|1852.1|1850.1|1851.3|1849.3|58
1582320300000|2020-02-21 21:25:00|1851.6|1849.6|1851|1849|1851.7|1849.7|1851|1849|39
1582320600000|2020-02-21 21:30:00|1851.2|1849.2|1850.5|1848.5|1851.3|1849.3|1850.1|1848.1|106
1582320900000|2020-02-21 21:35:00|1850.6|1848.6|1850.9|1848.9|1850.9|1848.9|1850.1|1848.1|66
1582321200000|2020-02-21 21:40:00|1850.8|1848.8|1850.4|1848.4|1851|1849|1850.2|1848.2|87
1582321500000|2020-02-21 21:45:00|1850.2|1848.2|1850|1848|1850.4|1848.4|1849.6|1847.4|85
1582321800000|2020-02-21 21:50:00|1849.9|1847.9|1851.3|1848.3|1851.3|1848.8|1849.6|1847.3|68
1582322100000|2020-02-21 21:55:00|1851.2|1848.2|1852.4|1844.9|1852.5|1849|1849.8|1843.5|153
1582498800000|2020-02-23 23:00:00|1870.6|1867.6|1867.7|1864.7|1870.8|1867.8|1865.4|1862.4|568
1582499100000|2020-02-23 23:05:00|1867.5|1864.5|1871.1|1868.1|1872|1869.2|1865.8|1862.8|789
1582499400000|2020-02-23 23:10:00|1870.9|1867.9|1876.9|1873.9|1883.9|1880.9|1870.9|1867.9|778
1582499700000|2020-02-23 23:15:00|1877.1|1874.1|1871.7|1868.7|1878.9|1875.9|1869.8|1866.8|504
1582500000000|2020-02-23 23:20:00|1871.6|1868.6|1870.7|1867.7|1873.7|1870.7|1869.8|1866.8|392
1582500300000|2020-02-23 23:25:00|1870.9|1867.9|1871.3|1868.3|1871.8|1868.8|1869.2|1866.2|359
1582500600000|2020-02-23 23:30:00|1871.4|1868.4|1869|1866|1871.4|1868.4|1866.6|1864|406
1582500900000|2020-02-23 23:35:00|1868.9|1865.9|1866|1863|1869.1|1866.1|1865.3|1862.6|295
1582501200000|2020-02-23 23:40:00|1865.3|1863.3|1865.2|1862.2|1867.8|1864.8|1864.6|1862.1|272
1582501500000|2020-02-23 23:45:00|1865.1|1862.1|1867.6|1864.6|1868.3|1865.3|1863.7|1861|217
1582501800000|2020-02-23 23:50:00|1867.5|1864.5|1870.3|1867.3|1870.5|1867.8|1867|1864|158
1582502100000|2020-02-23 23:55:00|1870.2|1867.2|1868.6|1866.6|1870.6|1867.7|1868.3|1865.7|190
1582502400000|2020-02-24 00:00:00|1868.7|1866.7|1870.1|1867.1|1870.6|1867.7|1867.4|1864.7|282
1582502700000|2020-02-24 00:05:00|1870|1867|1866.9|1863.9|1870.1|1867.5|1866.9|1863.9|296
1582503000000|2020-02-24 00:10:00|1867.1|1864.1|1866.5|1863.5|1867.8|1865|1864|1861.7|304
1582503300000|2020-02-24 00:15:00|1866.6|1863.6|1864|1861|1867|1864|1863.1|1860.1|307
1582503600000|2020-02-24 00:20:00|1863.7|1860.7|1864.5|1861.5|1865|1862.4|1863.2|1860.6|225
1582503900000|2020-02-24 00:25:00|1864.6|1861.6|1864.4|1861.4|1865.5|1862.5|1863.7|1861.2|187
1582504200000|2020-02-24 00:30:00|1864.3|1861.3|1863.6|1860.6|1864.6|1861.6|1862.1|1859.4|208
1582504500000|2020-02-24 00:35:00|1863.5|1860.5|1863.8|1860.8|1863.9|1861.1|1862.3|1859.5|222
1582504800000|2020-02-24 00:40:00|1863.7|1860.7|1864.2|1861.2|1865.6|1862.7|1863|1860.2|236
1582505100000|2020-02-24 00:45:00|1864.1|1861.1|1864.1|1861.1|1865.1|1862.3|1863.7|1861.1|207
1582505400000|2020-02-24 00:50:00|1864.2|1861.2|1865.4|1862.4|1867.5|1864.8|1863.7|1861.2|299
1582505700000|2020-02-24 00:55:00|1865.3|1862.3|1864.2|1861.2|1865.8|1863.4|1863.3|1860.6|260
1582506000000|2020-02-24 01:00:00|1864.3|1861.3|1864.4|1862.4|1867.2|1864.2|1860.2|1857.2|608
1582506300000|2020-02-24 01:05:00|1865|1862|1873.9|1870.9|1873.9|1870.9|1864.9|1861.9|646
1582506600000|2020-02-24 01:10:00|1874.2|1871.2|1878.6|1875.6|1880.2|1877.5|1873.8|1870.8|755
1582506900000|2020-02-24 01:15:00|1878.5|1875.5|1874.3|1871.3|1878.6|1875.6|1871.4|1868.6|691
1582507200000|2020-02-24 01:20:00|1874.4|1871.4|1874.7|1872.7|1876.7|1874.2|1873.3|1870.9|667
1582507500000|2020-02-24 01:25:00|1874.6|1872.6|1875.1|1873.1|1876.1|1873.7|1873.8|1871.3|657
1582507800000|2020-02-24 01:30:00|1875.4|1872.4|1873.9|1870.9|1875.4|1872.6|1872.6|1870.1|491
1582508100000|2020-02-24 01:35:00|1874.1|1871.1|1873.2|1870.2|1874.7|1872.4|1871.9|1869.4|445
1582508400000|2020-02-24 01:40:00|1873.1|1870.1|1871.6|1868.6|1874.7|1872|1870.6|1868.2|665
1582508700000|2020-02-24 01:45:00|1871.5|1868.5|1869.7|1866.7|1872.5|1869.7|1867.4|1864.7|795
1582509000000|2020-02-24 01:50:00|1869.8|1866.8|1867.9|1864.9|1869.8|1867.3|1866.4|1863.7|567
1582509300000|2020-02-24 01:55:00|1868|1865|1869.8|1867.8|1871.4|1868.8|1867.8|1864.8|344
1582509600000|2020-02-24 02:00:00|1869.3|1866.8|1868.9|1865.9|1870.8|1868.3|1867.6|1864.9|364
1582509900000|2020-02-24 02:05:00|1869|1866|1868.6|1865.6|1869.9|1867.1|1867.3|1864.8|297
1582510200000|2020-02-24 02:10:00|1868.5|1865.5|1870.4|1868.4|1871|1868.4|1868|1865.4|253
1582510500000|2020-02-24 02:15:00|1870.3|1868.3|1869.1|1866.1|1870.8|1868.3|1868.1|1865.5|163
1582510800000|2020-02-24 02:20:00|1868.3|1866.3|1869.8|1867.8|1870.4|1867.8|1868.3|1866.1|188
1582511100000|2020-02-24 02:25:00|1870.4|1867.4|1869.9|1866.9|1871.4|1868.9|1869.1|1866.5|237
1582511400000|2020-02-24 02:30:00|1870|1867|1874.5|1871.5|1874.6|1871.6|1870|1867|413
1582511700000|2020-02-24 02:35:00|1874.4|1871.4|1874.4|1871.4|1874.6|1871.7|1873|1870.1|269
1582512000000|2020-02-24 02:40:00|1874.5|1871.5|1872.5|1869.5|1874.9|1871.9|1871.4|1868.9|288
1582512300000|2020-02-24 02:45:00|1872.4|1869.4|1871.4|1868.4|1873.1|1870.4|1870.5|1867.8|286
1582512600000|2020-02-24 02:50:00|1871.5|1868.5|1871|1869|1872.6|1869.9|1870.5|1868.2|300
1582512900000|2020-02-24 02:55:00|1871.6|1868.6|1872|1869|1872.7|1870.3|1870.5|1868|314
1582513200000|2020-02-24 03:00:00|1871.9|1868.9|1870.9|1868.9|1872.1|1869.6|1870.3|1868|303
1582513500000|2020-02-24 03:05:00|1871.2|1868.2|1869.4|1866.4|1871.5|1868.9|1868.9|1866.4|292
1582513800000|2020-02-24 03:10:00|1869.5|1866.5|1869.1|1867.1|1869.8|1867.3|1868.2|1866|274
1582514100000|2020-02-24 03:15:00|1869|1867|1868.1|1866.1|1869.6|1867|1868|1865.4|201
1582514400000|2020-02-24 03:20:00|1868.2|1866.2|1866.9|1863.9|1868.9|1866.5|1865.2|1862.2|316
1582514700000|2020-02-24 03:25:00|1867|1864|1865.5|1863.5|1867.5|1864.9|1864.9|1862.3|287
1582515000000|2020-02-24 03:30:00|1865.6|1863.6|1867.1|1864.1|1867.8|1865.3|1865.3|1862.8|235
1582515300000|2020-02-24 03:35:00|1867.3|1864.3|1866.6|1864.6|1867.4|1864.9|1866|1863.5|216
1582515600000|2020-02-24 03:40:00|1866.7|1864.7|1868|1865|1868.1|1865.6|1866.4|1863.9|138
1582515900000|2020-02-24 03:45:00|1867.3|1865.3|1867.4|1865.4|1868.1|1865.7|1867.1|1864.7|175
1582516200000|2020-02-24 03:50:00|1867.5|1865.5|1867|1864|1868.1|1865.7|1866.6|1863.9|217
1582516500000|2020-02-24 03:55:00|1866.5|1864.5|1867.1|1865.1|1867.9|1865.3|1866.5|1863.9|165
1582516800000|2020-02-24 04:00:00|1867.6|1864.6|1865.4|1863.4|1867.6|1864.9|1864.9|1862.4|206
1582517100000|2020-02-24 04:05:00|1865.3|1863.3|1865.5|1863.5|1866.6|1863.8|1865.2|1862.9|144
1582517400000|2020-02-24 04:10:00|1865.6|1863.6|1865.9|1863.9|1866.5|1864.2|1865|1862.5|161
1582517700000|2020-02-24 04:15:00|1865.8|1863.8|1865.1|1862.1|1866.6|1864.1|1864.3|1862|128
1582518000000|2020-02-24 04:20:00|1864.7|1862.7|1865.4|1863.4|1866.5|1864.1|1864.6|1862.2|119
1582518300000|2020-02-24 04:25:00|1865.8|1863.8|1865.8|1863.8|1866.6|1864.1|1865.6|1862.9|90
1582518600000|2020-02-24 04:30:00|1865.9|1863.9|1866.4|1864.4|1866.8|1864.4|1865.7|1863.7|72
1582518900000|2020-02-24 04:35:00|1866.5|1864.5|1866.9|1864.9|1867.6|1865.1|1866.1|1863.6|164
1582519200000|2020-02-24 04:40:00|1867|1865|1867.1|1865.1|1867.5|1865.2|1866.4|1863.9|110
1582519500000|2020-02-24 04:45:00|1867.2|1865.2|1867.6|1865.6|1868|1865.6|1866.4|1864|110
1582519800000|2020-02-24 04:50:00|1867.4|1865.4|1868|1866|1869.1|1866.7|1867.4|1865.3|156
1582520100000|2020-02-24 04:55:00|1868.1|1866.1|1869.5|1867.5|1870.1|1867.5|1867.8|1865.2|138
1582520400000|2020-02-24 05:00:00|1869.4|1867.4|1869.5|1867.5|1871.4|1868.8|1869.2|1866.7|222
1582520700000|2020-02-24 05:05:00|1869.4|1867.4|1868.8|1865.8|1869.8|1867.5|1868.2|1865.7|165
1582521000000|2020-02-24 05:10:00|1868.9|1865.9|1868.8|1866.8|1869.4|1867|1867.7|1865.3|162
1582521300000|2020-02-24 05:15:00|1868.9|1866.9|1868.5|1866.5|1869.3|1867|1867.7|1865.4|167
1582521600000|2020-02-24 05:20:00|1868.4|1866.4|1866.4|1863.4|1869.2|1866.6|1865.6|1863.1|187
1582521900000|2020-02-24 05:25:00|1866.5|1863.5|1866.9|1863.9|1867.5|1864.9|1865.5|1862.9|160
1582522200000|2020-02-24 05:30:00|1867.3|1864.3|1867.1|1864.1|1868.1|1865.4|1865.6|1862.9|263
1582522500000|2020-02-24 05:35:00|1866.5|1864.5|1867.4|1864.4|1867.5|1865|1865.1|1862.3|255
1582522800000|2020-02-24 05:40:00|1867.5|1864.5|1867.4|1864.4|1868.1|1865.5|1866.4|1863.9|203
1582523100000|2020-02-24 05:45:00|1867.5|1864.5|1865.4|1862.4|1867.8|1865.3|1864.4|1861.9|147
1582523400000|2020-02-24 05:50:00|1865.1|1862.1|1865.9|1862.9|1866.3|1863.9|1864.7|1862|224
1582523700000|2020-02-24 05:55:00|1866|1863|1867.2|1864.2|1867.3|1864.9|1864.9|1862.2|207
1582524000000|2020-02-24 06:00:00|1867.1|1864.1|1865.6|1863.6|1867.2|1864.8|1865.6|1863|275
1582524300000|2020-02-24 06:05:00|1865.5|1863.5|1864.7|1861.7|1866.1|1863.7|1863.8|1861.2|203
1582524600000|2020-02-24 06:10:00|1864.8|1861.8|1867.5|1865.5|1868.2|1865.7|1864.3|1861.4|227
1582524900000|2020-02-24 06:15:00|1867.6|1865.6|1867.5|1864.5|1868.1|1865.6|1866.2|1863.5|242
1582525200000|2020-02-24 06:20:00|1867.4|1864.4|1867.6|1864.6|1868|1865.4|1866.4|1863.9|282
1582525500000|2020-02-24 06:25:00|1867.7|1864.7|1867.1|1864.1|1867.7|1865.1|1866|1863.8|209
1582525800000|2020-02-24 06:30:00|1867.2|1864.2|1868|1865|1868.1|1865.6|1865.8|1863.4|244
1582526100000|2020-02-24 06:35:00|1868.1|1865.1|1867.5|1865.5|1869.2|1866.6|1867.3|1864.4|306
1582526400000|2020-02-24 06:40:00|1867.6|1865.6|1868.6|1866.6|1868.9|1866.6|1867.4|1864.5|218
1582526700000|2020-02-24 06:45:00|1868.5|1866.5|1870.5|1867.5|1870.8|1868.2|1868.5|1866.3|331
1582527000000|2020-02-24 06:50:00|1870.6|1867.6|1869.8|1866.8|1870.7|1867.8|1868.9|1866.1|328
1582527300000|2020-02-24 06:55:00|1869.4|1867.4|1869.5|1866.5|1871.1|1868.6|1869.2|1866.5|258
1582527600000|2020-02-24 07:00:00|1869.6|1866.6|1871.1|1868.1|1872.6|1870|1868.9|1866.4|361
1582527900000|2020-02-24 07:05:00|1871|1868|1873.1|1870.1|1873.6|1870.6|1869.9|1867.2|311
1582528200000|2020-02-24 07:10:00|1873.2|1870.2|1873.7|1870.7|1874.4|1871.9|1871.5|1868.9|316
1582528500000|2020-02-24 07:15:00|1873.8|1870.8|1872.3|1870.3|1874|1871.2|1871|1868.9|249
1582528800000|2020-02-24 07:20:00|1872.8|1869.8|1871.1|1868.1|1873.1|1870.7|1870.4|1868|243
1582529100000|2020-02-24 07:25:00|1871|1868|1871.7|1868.7|1872.4|1869.4|1870.1|1867.6|229
1582529400000|2020-02-24 07:30:00|1871.5|1868.5|1871|1868|1871.5|1868.6|1869.5|1866.9|220
1582529700000|2020-02-24 07:35:00|1870.9|1867.9|1869.2|1866.2|1871.4|1868.8|1868.6|1866|199
1582530000000|2020-02-24 07:40:00|1869.1|1866.1|1868.1|1865.1|1869.4|1866.7|1867.2|1864.6|241
1582530300000|2020-02-24 07:45:00|1868.2|1865.2|1871|1868|1871|1868.4|1868|1865|239
1582530600000|2020-02-24 07:50:00|1870.8|1867.8|1874.1|1871.1|1875.3|1872.3|1870.5|1867.8|393
1582530900000|2020-02-24 07:55:00|1873.7|1871.7|1872.5|1870.5|1874.7|1872.2|1871.8|1869.3|290
1582531200000|2020-02-24 08:00:00|1873|1870|1876.8|1873.8|1879.6|1876.6|1872.4|1869.4|509
1582531500000|2020-02-24 08:05:00|1876.9|1873.9|1879.3|1876.3|1880.5|1878|1876.7|1873.7|451
1582531800000|2020-02-24 08:10:00|1879.4|1876.4|1882.4|1879.4|1882.8|1880.2|1878.7|1876|472
1582532100000|2020-02-24 08:15:00|1882.6|1879.6|1881.1|1878.1|1882.8|1879.8|1879.3|1876.3|382
1582532400000|2020-02-24 08:20:00|1881|1878|1879.2|1876.2|1881.2|1878.2|1878.2|1875.2|442
1582532700000|2020-02-24 08:25:00|1878.7|1876.7|1883.1|1880.1|1883.2|1880.3|1878.7|1876|399
1582533000000|2020-02-24 08:30:00|1883|1880|1881|1878|1886.3|1883.3|1880.6|1877.6|490
1582533300000|2020-02-24 08:35:00|1880.9|1877.9|1878.1|1875.1|1881.4|1878.4|1877.4|1874.4|414
1582533600000|2020-02-24 08:40:00|1877.9|1874.9|1878|1875|1879.1|1876.1|1876.7|1873.7|398
1582533900000|2020-02-24 08:45:00|1877.9|1874.9|1879.5|1876.5|1880.2|1877.4|1877.2|1874.2|367
1582534200000|2020-02-24 08:50:00|1879.4|1876.4|1876.7|1873.7|1879.4|1876.4|1876.2|1873.5|345
1582534500000|2020-02-24 08:55:00|1876.6|1873.6|1877.2|1874.2|1877.6|1874.9|1876.2|1873.2|238
1582534800000|2020-02-24 09:00:00|1877.4|1874.4|1879.7|1876.7|1880.5|1877.8|1876.7|1873.7|420
1582535100000|2020-02-24 09:05:00|1880.1|1877.1|1879.1|1876.1|1880.7|1877.7|1878.3|1875.3|314
1582535400000|2020-02-24 09:10:00|1879|1876|1881|1878|1881.5|1879|1876.7|1874|355
1582535700000|2020-02-24 09:15:00|1881.1|1878.1|1881.1|1878.1|1883.2|1880.2|1880|1877|482
1582536000000|2020-02-24 09:20:00|1880.9|1877.9|1883.4|1880.4|1883.9|1881.1|1879.8|1877.2|380
1582536300000|2020-02-24 09:25:00|1883.6|1880.6|1889.2|1887.2|1889.7|1887.2|1883.6|1880.6|461
1582536600000|2020-02-24 09:30:00|1889.6|1886.6|1886.4|1883.4|1890.4|1887.4|1886.2|1883.2|433
1582536900000|2020-02-24 09:35:00|1886.3|1883.3|1888.9|1885.9|1890.3|1887.3|1885.8|1882.8|378
1582537200000|2020-02-24 09:40:00|1889|1886|1887.8|1884.8|1892.3|1889.8|1887.8|1884.8|320
1582537500000|2020-02-24 09:45:00|1887.4|1884.4|1880.9|1877.9|1888.5|1885.7|1880.9|1877.9|386
1582537800000|2020-02-24 09:50:00|1880.4|1878.4|1884.4|1881.4|1885.3|1882.3|1880.4|1878|323
1582538100000|2020-02-24 09:55:00|1884.3|1881.3|1881.6|1878.6|1884.5|1881.7|1881.1|1878.4|305
1582538400000|2020-02-24 10:00:00|1881.3|1878.3|1880.4|1877.4|1883.2|1880.3|1879.6|1877|346
1582538700000|2020-02-24 10:05:00|1880.5|1877.5|1878.8|1875.8|1880.5|1877.6|1878.5|1875.5|330
1582539000000|2020-02-24 10:10:00|1878.6|1875.6|1880.7|1877.7|1881.8|1879|1878.1|1875.6|328
1582539300000|2020-02-24 10:15:00|1881|1878|1877.6|1874.6|1881|1878.3|1876.4|1873.4|300
1582539600000|2020-02-24 10:20:00|1877.7|1874.7|1878.8|1875.8|1880.5|1877.6|1877.1|1874.2|408
1582539900000|2020-02-24 10:25:00|1878.9|1875.9|1880.2|1877.2|1881.4|1878.4|1877.9|1875.2|326
1582540200000|2020-02-24 10:30:00|1880.3|1877.3|1880.7|1877.7|1881.2|1878.6|1879.2|1876.7|262
1582540500000|2020-02-24 10:35:00|1880.8|1877.8|1881.1|1878.1|1881.1|1878.3|1879.6|1877|245
1582540800000|2020-02-24 10:40:00|1880.9|1877.9|1881.2|1878.2|1882.3|1879.3|1880.3|1877.6|219
1582541100000|2020-02-24 10:45:00|1881.1|1878.1|1882.8|1879.8|1883.4|1880.4|1880.9|1877.9|327
1582541400000|2020-02-24 10:50:00|1882.7|1879.7|1883.3|1880.3|1884.1|1881.1|1882.3|1879.3|279
1582541700000|2020-02-24 10:55:00|1883.6|1880.6|1883.7|1880.7|1884.3|1881.3|1882.2|1879.3|250
1582542000000|2020-02-24 11:00:00|1883.8|1880.8|1884.3|1881.3|1886.2|1883.6|1883|1880.4|300
1582542300000|2020-02-24 11:05:00|1884.2|1881.2|1884.6|1881.6|1885.8|1883.5|1883.1|1880.1|461
1582542600000|2020-02-24 11:10:00|1884.5|1881.5|1883.6|1880.6|1884.8|1882|1883|1880|408
1582542900000|2020-02-24 11:15:00|1883.7|1880.7|1882.5|1879.5|1885.1|1882.5|1882|1879|306
1582543200000|2020-02-24 11:20:00|1882.6|1879.6|1882.3|1879.3|1883|1880.1|1880.1|1877.7|339
1582543500000|2020-02-24 11:25:00|1882.4|1879.4|1881.5|1878.5|1883.2|1880.5|1881.1|1878.4|279
1582543800000|2020-02-24 11:30:00|1881.4|1878.4|1881|1878|1882.2|1879.2|1880.3|1877.4|216
1582544100000|2020-02-24 11:35:00|1880.9|1877.9|1880.3|1877.3|1881.1|1878.1|1879.3|1876.4|294
1582544400000|2020-02-24 11:40:00|1880.4|1877.4|1880.2|1877.2|1880.6|1878.2|1878.9|1876.4|213
1582544700000|2020-02-24 11:45:00|1880.3|1877.3|1881|1878|1881.1|1878.4|1879|1876.6|171
1582545000000|2020-02-24 11:50:00|1881.1|1878.1|1880.2|1877.2|1883|1880.5|1879.9|1877|233
1582545300000|2020-02-24 11:55:00|1879.3|1877.3|1882|1879|1882.4|1879.9|1879.2|1876.7|268
1582545600000|2020-02-24 12:00:00|1881.6|1878.6|1878.4|1875.4|1881.9|1879.2|1878.4|1875.4|381
1582545900000|2020-02-24 12:05:00|1878.1|1875.1|1877.3|1874.3|1879.2|1876.7|1876.2|1873.3|333
1582546200000|2020-02-24 12:10:00|1877.4|1874.4|1878.8|1875.8|1878.9|1876.3|1875|1872|350
1582546500000|2020-02-24 12:15:00|1878.9|1875.9|1878.6|1875.6|1879.7|1876.8|1877.5|1875|284
1582546800000|2020-02-24 12:20:00|1878.8|1875.8|1877|1874|1879.2|1876.6|1875.2|1872.5|289
1582547100000|2020-02-24 12:25:00|1877.1|1874.1|1877.8|1874.8|1878.1|1875.5|1875.5|1872.9|243
1582547400000|2020-02-24 12:30:00|1877.9|1874.9|1875.8|1872.8|1878|1875|1875.4|1872.4|287
1582547700000|2020-02-24 12:35:00|1875.9|1872.9|1878.7|1875.7|1879|1876.2|1875.5|1872.7|327
1582548000000|2020-02-24 12:40:00|1878.1|1876.1|1880|1877|1880.4|1877.5|1877.1|1874.3|320
1582548300000|2020-02-24 12:45:00|1879.9|1876.9|1878.9|1875.9|1880.1|1877.3|1878|1875.5|223
1582548600000|2020-02-24 12:50:00|1879|1876|1881.8|1878.8|1881.8|1878.8|1878|1875.1|240
1582548900000|2020-02-24 12:55:00|1881.7|1878.7|1879.4|1876.4|1881.8|1879.3|1877.2|1874.2|293
1582549200000|2020-02-24 13:00:00|1879.1|1877.1|1872.7|1869.7|1879.6|1877.2|1871.8|1868.8|599
1582549500000|2020-02-24 13:05:00|1872.6|1869.6|1872.6|1869.6|1873.4|1870.9|1870.1|1867.1|545
1582549800000|2020-02-24 13:10:00|1872.5|1869.5|1873.2|1870.2|1873.7|1871.2|1871.6|1869|379
1582550100000|2020-02-24 13:15:00|1873.3|1870.3|1873.3|1871.3|1874|1871.4|1872.4|1869.6|205
1582550400000|2020-02-24 13:20:00|1873.4|1871.4|1874.4|1871.4|1876|1873.3|1872.1|1869.1|350
1582550700000|2020-02-24 13:25:00|1874.5|1871.5|1872|1869|1875.6|1872.8|1871.6|1868.9|387
1582551000000|2020-02-24 13:30:00|1872.1|1869.1|1874.6|1871.6|1875.6|1872.6|1870.5|1867.9|456
1582551300000|2020-02-24 13:35:00|1874.8|1871.8|1873.4|1870.4|1874.8|1871.8|1872.3|1869.5|365
1582551600000|2020-02-24 13:40:00|1873.7|1870.7|1871.1|1868.1|1874.7|1871.8|1870.8|1868.1|335
1582551900000|2020-02-24 13:45:00|1871.2|1868.2|1872.4|1870.4|1873.1|1870.7|1870.1|1868.1|467
1582552200000|2020-02-24 13:50:00|1872.6|1870.6|1874.7|1872.7|1874.9|1872.9|1872|1869.8|379
1582552500000|2020-02-24 13:55:00|1874.8|1872.8|1877|1875|1877.6|1875.1|1874.4|1872.4|385
1582552800000|2020-02-24 14:00:00|1877.3|1874.3|1879.4|1876.4|1879.5|1877|1876.4|1874|360
1582553100000|2020-02-24 14:05:00|1879.3|1876.3|1880.7|1877.7|1882.1|1879.5|1878.3|1875.9|493
1582553400000|2020-02-24 14:10:00|1880.2|1878.2|1880.2|1878.2|1882.7|1880.4|1879.3|1876.6|534
1582553700000|2020-02-24 14:15:00|1880.6|1877.6|1880.8|1878.8|1883.9|1881.4|1880|1877.3|497
1582554000000|2020-02-24 14:20:00|1880.7|1878.7|1879.3|1877.3|1882.6|1880.2|1877.9|1875.4|444
1582554300000|2020-02-24 14:25:00|1879.4|1877.4|1882.4|1879.4|1882.9|1880.3|1878.9|1876.4|362
1582554600000|2020-02-24 14:30:00|1882.3|1879.3|1876.5|1873.5|1885.2|1882.2|1875.4|1872.6|690
1582554900000|2020-02-24 14:35:00|1876.3|1873.3|1875.9|1872.9|1877.5|1874.9|1873.6|1870.6|666
1582555200000|2020-02-24 14:40:00|1876|1873|1875.9|1872.9|1878|1875.4|1875.5|1872.8|550
1582555500000|2020-02-24 14:45:00|1876|1873|1874.4|1871.4|1876.4|1873.9|1872.6|1870|499
1582555800000|2020-02-24 14:50:00|1874.3|1871.3|1873.6|1871.6|1875.6|1873|1872.5|1870|472
1582556100000|2020-02-24 14:55:00|1874.3|1871.3|1874.4|1871.4|1876|1873.4|1872.9|1870.1|448
1582556400000|2020-02-24 15:00:00|1874.3|1871.3|1873.5|1870.5|1875.4|1872.8|1870.7|1867.9|478
1582556700000|2020-02-24 15:05:00|1873.6|1870.6|1875.7|1872.7|1876.3|1873.8|1873.2|1870.3|366
1582557000000|2020-02-24 15:10:00|1875.8|1872.8|1872.9|1869.9|1875.8|1873.1|1872.6|1869.8|420
1582557300000|2020-02-24 15:15:00|1872.8|1869.8|1876.2|1874.2|1877.3|1874.8|1871.3|1868.7|445
1582557600000|2020-02-24 15:20:00|1876.3|1874.3|1877.2|1874.2|1878.9|1876.4|1875.2|1872.7|316
1582557900000|2020-02-24 15:25:00|1877.3|1874.3|1876.9|1873.9|1877.3|1874.7|1875.3|1872.7|325
1582558200000|2020-02-24 15:30:00|1877.3|1874.3|1878.2|1875.2|1879.4|1876.9|1876.3|1873.7|320
1582558500000|2020-02-24 15:35:00|1878.1|1875.1|1877.8|1875.8|1879.3|1876.8|1876.9|1874|381
1582558800000|2020-02-24 15:40:00|1877.9|1875.9|1875.4|1872.4|1879.3|1876.8|1874.2|1871.5|476
1582559100000|2020-02-24 15:45:00|1874.9|1872.9|1876.2|1873.2|1878|1875.1|1874.3|1871.8|393
1582559400000|2020-02-24 15:50:00|1876.1|1873.1|1877.2|1875.2|1878|1875.3|1874.8|1872.3|328
1582559700000|2020-02-24 15:55:00|1877.5|1874.5|1879.7|1876.7|1879.7|1877.1|1877.3|1874.5|286
1582560000000|2020-02-24 16:00:00|1880.2|1877.2|1880.2|1877.2|1881.3|1878.8|1878.9|1876.1|307
1582560300000|2020-02-24 16:05:00|1880.3|1877.3|1878.5|1875.5|1880.7|1878|1877.6|1874.6|266
1582560600000|2020-02-24 16:10:00|1878.4|1875.4|1877.8|1874.8|1878.5|1875.6|1876.2|1873.4|208
1582560900000|2020-02-24 16:15:00|1877.7|1874.7|1875.7|1873.7|1878.4|1875.7|1875.5|1872.9|287
1582561200000|2020-02-24 16:20:00|1875.5|1873.5|1876.2|1873.2|1877.2|1874.7|1874.8|1872.2|303
1582561500000|2020-02-24 16:25:00|1876.1|1873.1|1878.5|1875.5|1878.5|1875.5|1875.5|1873.1|281
1582561800000|2020-02-24 16:30:00|1878.4|1875.4|1880.2|1877.2|1880.3|1877.7|1876.6|1874.1|345
1582562100000|2020-02-24 16:35:00|1880.1|1877.1|1879.1|1876.1|1880.4|1878|1877.8|1875.3|363
1582562400000|2020-02-24 16:40:00|1879.2|1876.2|1880.4|1877.4|1881|1878.5|1878.5|1875.7|343
1582562700000|2020-02-24 16:45:00|1880.5|1877.5|1880.7|1877.7|1882.2|1879.2|1880.1|1877.4|323
1582563000000|2020-02-24 16:50:00|1880.3|1878.3|1880.7|1877.7|1881.1|1878.7|1878.6|1876.1|265
1582563300000|2020-02-24 16:55:00|1880.8|1877.8|1880.7|1878.7|1881.8|1879.2|1878.9|1876.4|339
1582563600000|2020-02-24 17:00:00|1880.8|1878.8|1882.6|1880.6|1883.8|1881.4|1880.8|1877.8|297
1582563900000|2020-02-24 17:05:00|1882.9|1879.9|1883.6|1880.6|1884.5|1881.7|1882.5|1879.6|304
1582564200000|2020-02-24 17:10:00|1884|1881|1884.7|1881.7|1885.2|1882.6|1882.2|1879.7|289
1582564500000|2020-02-24 17:15:00|1884.8|1881.8|1883.9|1881.9|1885.4|1882.9|1883.5|1880.9|283
1582564800000|2020-02-24 17:20:00|1884.4|1881.4|1886.2|1883.2|1886.3|1883.8|1883.9|1881.3|256
1582565100000|2020-02-24 17:25:00|1886.1|1883.1|1884.7|1882.7|1886.8|1884.1|1884.5|1882|282
1582565400000|2020-02-24 17:30:00|1884.8|1882.8|1885.7|1882.7|1886|1883.3|1884.2|1881.7|257
1582565700000|2020-02-24 17:35:00|1885.6|1882.6|1883.2|1880.2|1885.8|1883.2|1882.4|1880|217
1582566000000|2020-02-24 17:40:00|1882.7|1880.7|1882.2|1880.2|1884.6|1882|1882|1879.1|232
1582566300000|2020-02-24 17:45:00|1882.6|1879.6|1884.9|1881.9|1885.2|1882.7|1882|1879.5|201
1582566600000|2020-02-24 17:50:00|1885.1|1882.1|1886.6|1884.6|1887.2|1884.7|1884.5|1882|230
1582566900000|2020-02-24 17:55:00|1886.9|1883.9|1889.2|1886.2|1889.2|1886.7|1886.3|1883.9|267
1582567200000|2020-02-24 18:00:00|1889|1887|1888.5|1885.5|1890.7|1888.2|1887.5|1885|295
1582567500000|2020-02-24 18:05:00|1888.6|1885.6|1891.7|1888.7|1892|1889.1|1888|1885.5|268
1582567800000|2020-02-24 18:10:00|1891.6|1888.6|1894.7|1891.7|1895.2|1892.7|1891.5|1888.6|347
1582568100000|2020-02-24 18:15:00|1894.6|1891.6|1894.5|1892.5|1896.4|1893.7|1894.3|1891.5|343
1582568400000|2020-02-24 18:20:00|1894.7|1891.7|1891.5|1888.5|1894.8|1892.1|1891.3|1888.5|391
1582568700000|2020-02-24 18:25:00|1891.3|1888.3|1892.1|1889.1|1893.1|1890.6|1890.6|1887.7|384
1582569000000|2020-02-24 18:30:00|1892|1889|1886.8|1883.8|1892.2|1889.7|1885.8|1883.3|395
1582569300000|2020-02-24 18:35:00|1886.9|1883.9|1887.8|1885.8|1888.9|1886|1885.7|1883.3|351
1582569600000|2020-02-24 18:40:00|1887.9|1885.9|1890.3|1887.3|1891.6|1888.7|1887.9|1885.5|256
1582569900000|2020-02-24 18:45:00|1890.2|1887.2|1891.4|1889.4|1892.1|1889.6|1889.3|1886.9|218
1582570200000|2020-02-24 18:50:00|1891.3|1889.3|1889.7|1886.7|1891.9|1889.3|1889.1|1886.6|206
1582570500000|2020-02-24 18:55:00|1889.8|1886.8|1890.7|1887.7|1891|1888.2|1888.8|1886.3|263
1582570800000|2020-02-24 19:00:00|1890.9|1887.9|1890.8|1887.8|1891.9|1889.2|1889.5|1886.8|331
1582571100000|2020-02-24 19:05:00|1890.9|1887.9|1890.4|1887.4|1891.9|1889.1|1888.8|1886.3|320
1582571400000|2020-02-24 19:10:00|1889.9|1887.9|1888.9|1885.9|1890.3|1888|1887|1884.4|310
1582571700000|2020-02-24 19:15:00|1889.1|1886.1|1888.4|1885.4|1889.2|1886.6|1887.5|1885|239
1582572000000|2020-02-24 19:20:00|1888.3|1885.3|1882.2|1879.2|1888.8|1886.1|1881.3|1878.4|412
1582572300000|2020-02-24 19:25:00|1881.5|1878.5|1875.5|1873.5|1881.5|1878.5|1873.8|1870.8|588
1582572600000|2020-02-24 19:30:00|1875.7|1873.7|1871.8|1869.8|1877|1874.3|1871.3|1868.6|809
1582572900000|2020-02-24 19:35:00|1871.7|1869.7|1873.1|1870.1|1874.9|1872.3|1870|1867.5|567
1582573200000|2020-02-24 19:40:00|1873.2|1870.2|1872.9|1869.9|1875.6|1873|1871.6|1868.8|388
1582573500000|2020-02-24 19:45:00|1872.8|1869.8|1870.6|1868.6|1872.9|1870.3|1870.6|1867.8|346
1582573800000|2020-02-24 19:50:00|1870.7|1868.7|1868.7|1865.7|1872.4|1869.8|1868.1|1865.2|401
1582574100000|2020-02-24 19:55:00|1868.6|1865.6|1861.9|1858.9|1868.7|1865.7|1860.9|1857.9|542
1582574400000|2020-02-24 20:00:00|1861.8|1858.8|1863.3|1860.3|1865|1862.4|1860.6|1858.2|510
1582574700000|2020-02-24 20:05:00|1863.2|1860.2|1856.7|1853.7|1863.2|1860.2|1855.5|1852.6|554
1582575000000|2020-02-24 20:10:00|1856.8|1853.8|1861.4|1858.4|1862|1859.3|1856.4|1853.7|508
1582575300000|2020-02-24 20:15:00|1861.3|1858.3|1860|1857|1863.1|1860.5|1859.6|1856.9|480
1582575600000|2020-02-24 20:20:00|1860.1|1857.1|1860.4|1858.4|1861.6|1859|1857.8|1855.2|454
1582575900000|2020-02-24 20:25:00|1860.1|1858.1|1863.7|1860.7|1864.2|1861.4|1859.9|1857.5|493
1582576200000|2020-02-24 20:30:00|1863.6|1860.6|1863.9|1860.9|1865.9|1863.1|1862.9|1859.9|462
1582576500000|2020-02-24 20:35:00|1864.4|1861.4|1866.4|1863.4|1866.6|1863.8|1862.5|1859.5|405
1582576800000|2020-02-24 20:40:00|1866.2|1863.2|1865|1862|1867|1864.4|1864.5|1861.9|286
1582577100000|2020-02-24 20:45:00|1864.9|1861.9|1862.3|1859.3|1865.5|1862.7|1861.5|1858.9|352
1582577400000|2020-02-24 20:50:00|1862.2|1859.2|1865.1|1862.1|1865.4|1862.6|1862.2|1859.2|338
1582577700000|2020-02-24 20:55:00|1865|1862|1866.8|1863.8|1867.1|1864.3|1864.4|1861.9|376
1582578000000|2020-02-24 21:00:00|1866.9|1863.9|1868.1|1865.1|1868.1|1865.5|1865.3|1862.3|245
1582578300000|2020-02-24 21:05:00|1868|1865|1870.1|1867.1|1870.9|1867.9|1867|1864.6|208
1582578600000|2020-02-24 21:10:00|1870.5|1867.5|1868.8|1865.8|1870.6|1868.1|1868.2|1865.6|211
1582578900000|2020-02-24 21:15:00|1868.9|1865.9|1867.6|1864.6|1869.3|1866.5|1867.1|1864.5|140
1582579200000|2020-02-24 21:20:00|1867.5|1864.5|1864.9|1861.9|1868.2|1865.5|1864.1|1861.4|202
1582579500000|2020-02-24 21:25:00|1864.8|1861.8|1864.3|1862.3|1865.5|1862.7|1863.7|1861.1|121
1582579800000|2020-02-24 21:30:00|1864.2|1862.2|1867|1864|1867.1|1864.2|1864.2|1861.7|236
1582580100000|2020-02-24 21:35:00|1866.9|1863.9|1866.2|1863.2|1867|1864.5|1865.4|1862.9|120
1582580400000|2020-02-24 21:40:00|1865.8|1863.8|1866.4|1863.4|1867.1|1864.4|1865.7|1863|99
1582580700000|2020-02-24 21:45:00|1866.5|1863.5|1865.6|1862.6|1866.7|1864|1864.8|1862.3|135
1582581000000|2020-02-24 21:50:00|1865.5|1862.5|1863.7|1860.7|1865.6|1863|1862.1|1859.4|161
1582581300000|2020-02-24 21:55:00|1863.6|1860.6|1864.7|1861.7|1866.3|1862.3|1863.4|1860.4|176
1582585200000|2020-02-24 23:00:00|1867.1|1864.1|1864.9|1861.9|1868.6|1865.6|1864.1|1861.1|512
1582585500000|2020-02-24 23:05:00|1865.1|1862.1|1864.5|1861.5|1866.1|1863.5|1863.3|1860.9|331
1582585800000|2020-02-24 23:10:00|1864.4|1861.4|1862|1859|1864.5|1861.9|1861.4|1858.9|264
1582586100000|2020-02-24 23:15:00|1862.1|1859.1|1860.9|1857.9|1863|1860.7|1860.3|1857.4|275
1582586400000|2020-02-24 23:20:00|1861|1858|1863.6|1860.6|1863.7|1861.3|1860|1857.3|268
1582586700000|2020-02-24 23:25:00|1863.5|1860.5|1863.2|1861.2|1865.2|1862.3|1862.2|1859.8|252
1582587000000|2020-02-24 23:30:00|1863.6|1860.6|1865.8|1862.8|1865.9|1863.1|1862.8|1860.4|223
1582587300000|2020-02-24 23:35:00|1865.7|1862.7|1864.5|1861.5|1866.2|1863.4|1863.9|1861.5|242
1582587600000|2020-02-24 23:40:00|1863.9|1861.9|1862.7|1859.7|1864.1|1861.9|1861.8|1859.3|262
1582587900000|2020-02-24 23:45:00|1862.6|1859.6|1862|1860|1864|1861|1861.4|1858.5|272
1582588200000|2020-02-24 23:50:00|1862.1|1860.1|1862.1|1859.1|1863.7|1861.3|1861.6|1859|227
1582588500000|2020-02-24 23:55:00|1862.2|1859.2|1862.2|1860.2|1862.9|1860.3|1861.2|1858.8|229
1582588800000|2020-02-25 00:00:00|1862.5|1860.5|1860.6|1857.6|1863.5|1861|1860.3|1857.5|324
1582589100000|2020-02-25 00:05:00|1860.3|1857.3|1857.8|1854.8|1861.7|1859.1|1856.4|1853.4|488
1582589400000|2020-02-25 00:10:00|1857.7|1854.7|1857|1855|1859.8|1857.3|1855.8|1853.2|520
1582589700000|2020-02-25 00:15:00|1856.9|1854.9|1858.1|1855.1|1858.9|1856.4|1856.9|1854.3|354
1582590000000|2020-02-25 00:20:00|1858.2|1855.2|1860.1|1857.1|1860.5|1858|1857.7|1855|284
1582590300000|2020-02-25 00:25:00|1860|1857|1859.2|1856.2|1860.8|1858.1|1858.7|1856.2|233
1582590600000|2020-02-25 00:30:00|1859.3|1856.3|1858|1856|1860.6|1858.1|1858|1855.1|279
1582590900000|2020-02-25 00:35:00|1858.4|1855.4|1856.7|1853.7|1858.9|1856.5|1855.7|1852.9|315
1582591200000|2020-02-25 00:40:00|1856.6|1853.6|1857.5|1854.5|1858.2|1855.7|1856.4|1853.6|218
1582591500000|2020-02-25 00:45:00|1857.4|1854.4|1857.9|1854.9|1858.4|1856|1856.2|1853.6|210
1582591800000|2020-02-25 00:50:00|1858|1855|1857.3|1854.3|1858.5|1856|1855.7|1852.9|270
1582592100000|2020-02-25 00:55:00|1857.4|1854.4|1856.9|1853.9|1857.5|1854.8|1855.5|1853|247
1582592400000|2020-02-25 01:00:00|1856.8|1853.8|1853.1|1850.1|1856.8|1853.8|1847.4|1844.8|970
1582592700000|2020-02-25 01:05:00|1852.5|1850.5|1856.1|1853.1|1856.8|1854|1851.3|1848.7|632
1582593000000|2020-02-25 01:10:00|1855.2|1853.2|1859.5|1856.5|1861.6|1859.4|1855.2|1852.9|666
1582593300000|2020-02-25 01:15:00|1859.4|1856.4|1860.9|1857.9|1861.7|1859|1857.6|1855|489
1582593600000|2020-02-25 01:20:00|1860.8|1857.8|1859.6|1856.6|1862|1859.6|1858.5|1855.8|496
1582593900000|2020-02-25 01:25:00|1859.7|1856.7|1858.9|1855.9|1859.7|1857|1856.9|1854.2|418
1582594200000|2020-02-25 01:30:00|1859|1856|1858.7|1855.7|1859.9|1857.2|1857.7|1855.2|352
1582594500000|2020-02-25 01:35:00|1858.6|1855.6|1860.8|1857.8|1861|1858.6|1858.2|1855.5|359
1582594800000|2020-02-25 01:40:00|1860.7|1857.7|1860.7|1857.7|1861.6|1859.2|1859.4|1856.8|361
1582595100000|2020-02-25 01:45:00|1860.6|1857.6|1859.3|1856.3|1860.6|1857.9|1857.7|1855.1|354
1582595400000|2020-02-25 01:50:00|1858.8|1856.8|1860.2|1857.2|1860.9|1858.1|1858.7|1856.1|365
1582595700000|2020-02-25 01:55:00|1860.1|1857.1|1862|1860|1862.8|1860.3|1859.7|1857|397
1582596000000|2020-02-25 02:00:00|1861.9|1859.9|1861.9|1859.9|1862.6|1860|1860.6|1858.3|380
1582596300000|2020-02-25 02:05:00|1862|1860|1863.5|1861.5|1864.5|1862.1|1861.9|1859.7|293
1582596600000|2020-02-25 02:10:00|1863.6|1861.6|1863.8|1860.8|1866.1|1863.6|1862.9|1860.3|406
1582596900000|2020-02-25 02:15:00|1863.7|1860.7|1862|1860|1863.8|1861.3|1861.7|1858.9|296
1582597200000|2020-02-25 02:20:00|1861.9|1859.9|1862.3|1859.3|1863.4|1860.6|1861.5|1858.9|179
1582597500000|2020-02-25 02:25:00|1862.4|1859.4|1862.2|1859.2|1862.5|1860|1861.2|1858.5|171
1582597800000|2020-02-25 02:30:00|1862.3|1859.3|1861.7|1858.7|1863.7|1860.9|1861|1858.5|356
1582598100000|2020-02-25 02:35:00|1861.6|1858.6|1862|1859|1862.5|1860|1861.1|1858.4|257
1582598400000|2020-02-25 02:40:00|1861.5|1859.5|1861.7|1859.7|1862.3|1859.7|1860.7|1858.1|185
1582598700000|2020-02-25 02:45:00|1862.2|1859.2|1862.5|1859.5|1863.4|1860.9|1861.8|1859.2|187
1582599000000|2020-02-25 02:50:00|1862.6|1859.6|1863.7|1860.7|1864.6|1862|1862|1859.6|277
1582599300000|2020-02-25 02:55:00|1863.6|1860.6|1863.2|1860.2|1864|1861.4|1862.4|1859.8|257
1582599600000|2020-02-25 03:00:00|1863.3|1860.3|1864.6|1862.6|1865.2|1862.7|1862.3|1859.8|260
1582599900000|2020-02-25 03:05:00|1864.7|1862.7|1864.6|1861.6|1865.6|1862.9|1863.6|1861|288
1582600200000|2020-02-25 03:10:00|1863.9|1861.9|1863.3|1860.3|1864.6|1862|1862.5|1860|198
1582600500000|2020-02-25 03:15:00|1863.2|1860.2|1862|1859|1863.8|1861.4|1861.4|1858.8|205
1582600800000|2020-02-25 03:20:00|1861.9|1858.9|1863|1860|1863.4|1860.9|1861.3|1858.8|223
1582601100000|2020-02-25 03:25:00|1863.1|1860.1|1862.9|1859.9|1863.5|1861|1862.4|1859.7|177
1582601400000|2020-02-25 03:30:00|1862.7|1859.7|1862.8|1860.8|1863.6|1861.2|1862.1|1859.6|136
1582601700000|2020-02-25 03:35:00|1862.9|1860.9|1864.1|1861.1|1864.1|1861.6|1862.8|1860.2|139
1582602000000|2020-02-25 03:40:00|1864.2|1861.2|1863.4|1860.4|1864.2|1861.6|1862.9|1860.4|166
1582602300000|2020-02-25 03:45:00|1863.5|1860.5|1862.5|1860.5|1864|1861.5|1862.5|1859.9|133
1582602600000|2020-02-25 03:50:00|1862.4|1860.4|1862.3|1859.3|1863|1860.7|1861.6|1859.1|125
1582602900000|2020-02-25 03:55:00|1862.1|1859.1|1862.5|1859.5|1862.6|1860.3|1861.5|1858.8|127
1582603200000|2020-02-25 04:00:00|1862.6|1859.6|1863.8|1860.8|1864.1|1861.6|1861.6|1859|112
1582603500000|2020-02-25 04:05:00|1863.9|1860.9|1862.6|1860.6|1863.9|1861.4|1862.1|1859.7|108
1582603800000|2020-02-25 04:10:00|1862.7|1860.7|1862.3|1860.3|1863.1|1860.7|1862.2|1859.6|110
1582604100000|2020-02-25 04:15:00|1862.8|1859.8|1861.6|1859.6|1862.9|1860.4|1861.4|1858.8|134
1582604400000|2020-02-25 04:20:00|1861.7|1859.7|1861.3|1859.3|1862|1859.7|1860.9|1858.4|79
1582604700000|2020-02-25 04:25:00|1861.2|1859.2|1861.1|1858.1|1862.1|1859.6|1860.5|1857.9|120
1582605000000|2020-02-25 04:30:00|1861|1858|1861.3|1858.3|1861.4|1858.9|1859.8|1857.2|174
1582605300000|2020-02-25 04:35:00|1861.2|1858.2|1862|1859|1862.5|1859.7|1861|1858.2|100
1582605600000|2020-02-25 04:40:00|1861.5|1859.5|1861.9|1858.9|1862.4|1860.1|1861.4|1858.7|110
1582605900000|2020-02-25 04:45:00|1861.8|1858.8|1861.1|1858.1|1862.4|1859.8|1860.6|1858|100
1582606200000|2020-02-25 04:50:00|1861.3|1858.3|1860.2|1858.2|1861.5|1858.9|1859.8|1857.4|113
1582606500000|2020-02-25 04:55:00|1860.3|1858.3|1859.6|1857.6|1860.7|1858.3|1859.5|1856.9|91
1582606800000|2020-02-25 05:00:00|1859.5|1857.5|1860|1857|1860.1|1857.7|1858.8|1856.2|174
1582607100000|2020-02-25 05:05:00|1859.9|1856.9|1858|1856|1859.9|1857.3|1857.8|1855.3|179
1582607400000|2020-02-25 05:10:00|1858.5|1855.5|1857|1854|1858.6|1856.3|1856.3|1853.8|173
1582607700000|2020-02-25 05:15:00|1856.8|1853.8|1859.6|1856.6|1860.2|1857.3|1856.8|1853.8|211
1582608000000|2020-02-25 05:20:00|1859.7|1856.7|1859.6|1856.6|1859.9|1857.5|1858.5|1855.9|153
1582608300000|2020-02-25 05:25:00|1859.5|1856.5|1858.1|1856.1|1859.7|1857.2|1858|1855.5|142
1582608600000|2020-02-25 05:30:00|1858.3|1855.3|1858.2|1855.2|1858.4|1856|1856.2|1853.5|318
1582608900000|2020-02-25 05:35:00|1858.3|1855.3|1854.6|1851.6|1859.4|1856.9|1854.2|1851.4|456
1582609200000|2020-02-25 05:40:00|1854.7|1851.7|1852.5|1849.5|1855.8|1852.8|1852.3|1849.3|439
1582609500000|2020-02-25 05:45:00|1852.7|1849.7|1854.1|1851.1|1854.2|1851.5|1850.6|1847.6|589
1582609800000|2020-02-25 05:50:00|1853.9|1850.9|1853.2|1851.2|1855.3|1852.7|1853.2|1850.3|327
1582610100000|2020-02-25 05:55:00|1853.1|1851.1|1854.6|1851.6|1855|1852.4|1853.1|1850.5|293
1582610400000|2020-02-25 06:00:00|1854.5|1851.5|1852.5|1849.5|1855.3|1852.7|1852.3|1849.3|326
1582610700000|2020-02-25 06:05:00|1852.4|1849.4|1852|1849|1853.4|1850.4|1851.2|1848.4|398
1582611000000|2020-02-25 06:10:00|1851.9|1848.9|1850.2|1847.2|1852|1849.6|1849.4|1846.4|309
1582611300000|2020-02-25 06:15:00|1850|1847|1850.3|1847.3|1850.5|1847.9|1848.3|1845.6|463
1582611600000|2020-02-25 06:20:00|1850.2|1847.2|1837.7|1834.7|1850.5|1847.8|1835.9|1833.1|564
1582611900000|2020-02-25 06:25:00|1837.8|1834.8|1832.7|1829.7|1838.7|1836.2|1830|1827.5|660
1582612200000|2020-02-25 06:30:00|1832.6|1829.6|1837.7|1834.7|1839|1836|1831.5|1828.8|751
1582612500000|2020-02-25 06:35:00|1837.6|1834.6|1839|1836|1839.3|1836.5|1835.5|1832.5|662
1582612800000|2020-02-25 06:40:00|1838.8|1835.8|1837.4|1834.4|1839.1|1836.4|1836.2|1833.4|391
1582613100000|2020-02-25 06:45:00|1837.3|1834.3|1839.3|1836.3|1839.5|1836.9|1836.3|1833.8|312
1582613400000|2020-02-25 06:50:00|1839.4|1836.4|1837.3|1834.3|1839.6|1836.8|1837.2|1834.2|326
1582613700000|2020-02-25 06:55:00|1837.4|1834.4|1835.2|1832.2|1837.5|1835.1|1831.6|1828.6|399
1582614000000|2020-02-25 07:00:00|1835.1|1832.1|1835.3|1832.3|1836.1|1833.1|1834.3|1831.3|338
1582614300000|2020-02-25 07:05:00|1835.4|1832.4|1834.1|1831.1|1836.4|1833.6|1833.3|1830.4|244
1582614600000|2020-02-25 07:10:00|1833.6|1830.6|1830.2|1827.2|1833.8|1830.8|1827.9|1824.9|311
1582614900000|2020-02-25 07:15:00|1830.3|1827.3|1834.1|1831.1|1834.1|1831.6|1829.7|1827|242
1582615200000|2020-02-25 07:20:00|1834|1831|1836.5|1833.5|1836.7|1833.9|1833.1|1830.4|309
1582615500000|2020-02-25 07:25:00|1836.4|1833.4|1836.5|1833.5|1837.5|1834.6|1835.4|1832.4|326
1582615800000|2020-02-25 07:30:00|1836.4|1833.4|1838.1|1835.1|1838.6|1835.9|1834.2|1831.3|357
1582616100000|2020-02-25 07:35:00|1838|1835|1838.4|1835.4|1840|1837|1836.5|1833.8|270
1582616400000|2020-02-25 07:40:00|1838.3|1835.3|1838|1835|1840|1837.4|1837.9|1834.9|264
1582616700000|2020-02-25 07:45:00|1838.2|1835.2|1839|1836|1840|1837|1838|1835.2|257
1582617000000|2020-02-25 07:50:00|1838.9|1835.9|1837|1834|1839.5|1836.5|1836.4|1833.4|248
1582617300000|2020-02-25 07:55:00|1836.9|1833.9|1836|1833|1837.5|1834.9|1835.4|1832.9|254
1582617600000|2020-02-25 08:00:00|1835.9|1832.9|1836.4|1833.4|1836.7|1833.9|1834.3|1831.3|284
1582617900000|2020-02-25 08:05:00|1836.3|1833.3|1839.9|1836.9|1840.3|1837.6|1835.9|1832.9|298
1582618200000|2020-02-25 08:10:00|1840.1|1837.1|1840.7|1837.7|1841.2|1838.6|1838.8|1835.8|376
1582618500000|2020-02-25 08:15:00|1840.8|1837.8|1841.3|1838.3|1842.2|1839.7|1840.3|1837.4|379
1582618800000|2020-02-25 08:20:00|1841.4|1838.4|1842.3|1839.3|1843.5|1840.5|1840.1|1837.5|365
1582619100000|2020-02-25 08:25:00|1842.4|1839.4|1841.3|1838.3|1843.7|1841.2|1841.1|1838.1|343
1582619400000|2020-02-25 08:30:00|1841.1|1838.1|1840.3|1837.3|1843.1|1840.3|1839.7|1837|420
1582619700000|2020-02-25 08:35:00|1840.5|1837.5|1842.1|1839.1|1842.1|1839.5|1839.3|1836.4|355
1582620000000|2020-02-25 08:40:00|1842.2|1839.2|1843.7|1840.7|1844.2|1841.2|1840.9|1837.9|342
1582620300000|2020-02-25 08:45:00|1843.8|1840.8|1845.6|1842.6|1846.2|1843.4|1842.9|1839.9|441
1582620600000|2020-02-25 08:50:00|1845.7|1842.7|1846.5|1843.5|1846.8|1843.8|1845.2|1842.3|334
1582620900000|2020-02-25 08:55:00|1846.6|1843.6|1847.8|1844.8|1847.9|1844.9|1845.1|1842.1|379
1582621200000|2020-02-25 09:00:00|1847.7|1844.7|1846|1843|1847.9|1844.9|1844.8|1842.1|332
1582621500000|2020-02-25 09:05:00|1845.9|1842.9|1847.1|1845.1|1847.5|1845.4|1845|1842|360
1582621800000|2020-02-25 09:10:00|1846.9|1844.9|1845.5|1843.5|1847.6|1845.5|1845.4|1843.4|310
1582622100000|2020-02-25 09:15:00|1845.6|1843.6|1846.8|1844.8|1847.3|1845.2|1844.8|1842.4|249
1582622400000|2020-02-25 09:20:00|1846.9|1844.9|1846.9|1844.9|1848.1|1846.1|1845.9|1843.9|294
1582622700000|2020-02-25 09:25:00|1847.1|1845.1|1846.4|1844.4|1848.1|1846.1|1845.8|1843.3|319
1582623000000|2020-02-25 09:30:00|1846.3|1844.3|1845|1843|1848.2|1846|1845|1842.5|336
1582623300000|2020-02-25 09:35:00|1845.1|1843.1|1844.3|1842.3|1846.2|1843.7|1843.3|1841.2|341
1582623600000|2020-02-25 09:40:00|1844.2|1842.2|1843.5|1841.5|1845.8|1843.7|1843.5|1841.5|276
1582623900000|2020-02-25 09:45:00|1843.4|1841.4|1842.5|1840.5|1843.5|1841.5|1842.4|1840.3|210
1582624200000|2020-02-25 09:50:00|1842.6|1840.6|1843.6|1841.6|1844.5|1842.3|1842.5|1840.5|228
1582624500000|2020-02-25 09:55:00|1843.7|1841.7|1844.4|1842.4|1844.9|1842.6|1843.2|1840.8|237
1582624800000|2020-02-25 10:00:00|1844.5|1842.5|1844.6|1842.6|1845|1843|1843.4|1841.4|277
1582625100000|2020-02-25 10:05:00|1844.7|1842.7|1845.2|1843.2|1845.4|1843.4|1844.2|1842.2|250
1582625400000|2020-02-25 10:10:00|1845.1|1843.1|1844.8|1842.8|1846.7|1844.4|1844.3|1842.1|257
1582625700000|2020-02-25 10:15:00|1844.7|1842.7|1845.9|1843.9|1846|1844|1844.4|1842.2|201
1582626000000|2020-02-25 10:20:00|1845.7|1843.7|1844.9|1842.9|1846.5|1843.9|1844.1|1842.1|371
1582626300000|2020-02-25 10:25:00|1845|1843|1844.7|1842.7|1846.2|1844.2|1844.5|1842.5|281
1582626600000|2020-02-25 10:30:00|1844.9|1842.9|1846.1|1844.1|1847.9|1845.4|1844.6|1842.6|421
1582626900000|2020-02-25 10:35:00|1846.2|1844.2|1845.7|1843.7|1846.7|1844.2|1845|1843|282
1582627200000|2020-02-25 10:40:00|1845.8|1843.8|1844.9|1842.9|1846.2|1844.2|1843.5|1841.5|356
1582627500000|2020-02-25 10:45:00|1844.8|1842.8|1844|1841|1847.5|1845|1843.6|1841|431
1582627800000|2020-02-25 10:50:00|1844.1|1841.1|1843.6|1841.6|1844.9|1842.9|1843.3|1841|242
1582628100000|2020-02-25 10:55:00|1843.7|1841.7|1846.2|1844.2|1846.6|1844.6|1843.1|1841.1|328
1582628400000|2020-02-25 11:00:00|1846.1|1844.1|1844.5|1842.5|1846.1|1844.1|1844.1|1842.1|360
1582628700000|2020-02-25 11:05:00|1844.6|1842.6|1845.6|1843.6|1846.8|1844.4|1844.4|1842.1|307
1582629000000|2020-02-25 11:10:00|1845.7|1843.7|1843.8|1841.8|1845.9|1843.9|1843|1840.7|285
1582629300000|2020-02-25 11:15:00|1843.9|1841.9|1844.3|1842.3|1845.3|1843.3|1843.2|1841.2|303
1582629600000|2020-02-25 11:20:00|1844.4|1842.4|1842.8|1840.8|1844.6|1842.6|1841.1|1838.6|368
1582629900000|2020-02-25 11:25:00|1842.7|1840.7|1841.7|1839.7|1843.1|1841.1|1841.6|1839.6|327
1582630200000|2020-02-25 11:30:00|1841.8|1839.8|1839.2|1837.2|1842.4|1840.4|1836.8|1834.8|504
1582630500000|2020-02-25 11:35:00|1839.4|1837.4|1837.9|1834.9|1840|1837.4|1835.8|1833.1|600
1582630800000|2020-02-25 11:40:00|1837.8|1834.8|1837.1|1835.1|1839.4|1837.3|1836.7|1834.1|382
1582631100000|2020-02-25 11:45:00|1837|1835|1839.1|1836.1|1839.4|1837.2|1836.8|1834.4|457
1582631400000|2020-02-25 11:50:00|1839.3|1836.3|1837.9|1835.9|1839.9|1837.3|1836.8|1834.3|402
1582631700000|2020-02-25 11:55:00|1838|1836|1838.9|1835.9|1841|1838.4|1837.8|1835.6|331
1582632000000|2020-02-25 12:00:00|1839.5|1836.5|1835.5|1833.5|1839.5|1836.9|1834.4|1831.9|363
1582632300000|2020-02-25 12:05:00|1835.6|1833.6|1837.6|1835.6|1838.1|1835.6|1835.6|1833.4|324
1582632600000|2020-02-25 12:10:00|1837.7|1835.7|1841.3|1839.3|1842|1840|1837.7|1835.7|337
1582632900000|2020-02-25 12:15:00|1841.2|1839.2|1839.2|1837.2|1841.3|1839.3|1838.3|1836.3|302
1582633200000|2020-02-25 12:20:00|1839.1|1837.1|1837.3|1835.3|1840.5|1838|1835.5|1832.9|431
1582633500000|2020-02-25 12:25:00|1837.2|1835.2|1839.4|1837.4|1840.2|1837.6|1836.7|1834.3|290
1582633800000|2020-02-25 12:30:00|1839.6|1837.6|1841.7|1839.7|1842|1840|1839.5|1837.5|379
1582634100000|2020-02-25 12:35:00|1841.8|1839.8|1840.3|1838.3|1841.8|1839.8|1839.6|1837.6|329
1582634400000|2020-02-25 12:40:00|1840.2|1838.2|1841.5|1839.5|1842.1|1839.6|1839.6|1837.6|236
1582634700000|2020-02-25 12:45:00|1841.4|1839.4|1839.3|1837.3|1841.4|1839.4|1838.6|1836.2|300
1582635000000|2020-02-25 12:50:00|1839.4|1837.4|1838.6|1836.6|1841.1|1838.8|1838.2|1835.8|255
1582635300000|2020-02-25 12:55:00|1838.7|1836.7|1840.4|1838.4|1840.6|1838.6|1838.7|1836.7|267
1582635600000|2020-02-25 13:00:00|1840.5|1838.5|1842.8|1840.8|1843.6|1841.5|1840.4|1838.4|430
1582635900000|2020-02-25 13:05:00|1842.6|1840.6|1843.1|1841.1|1844.1|1841.7|1842.5|1840|462
1582636200000|2020-02-25 13:10:00|1842.9|1840.9|1843.9|1840.9|1845|1842.4|1842|1839.6|369
1582636500000|2020-02-25 13:15:00|1844|1841|1844|1842|1845|1842.7|1843.4|1840.9|273
1582636800000|2020-02-25 13:20:00|1844.1|1842.1|1847.6|1844.6|1847.6|1845|1841.4|1839|506
1582637100000|2020-02-25 13:25:00|1847.5|1844.5|1843.5|1841.5|1848|1845.7|1842.6|1840.4|399
1582637400000|2020-02-25 13:30:00|1843.6|1841.6|1840|1838|1844.5|1842.2|1839.4|1837|487
1582637700000|2020-02-25 13:35:00|1840.1|1838.1|1839.5|1837.5|1842.5|1840.2|1839.3|1836.9|445
1582638000000|2020-02-25 13:40:00|1840|1837|1841.1|1838.1|1842|1839.5|1838.9|1836.5|387
1582638300000|2020-02-25 13:45:00|1840.6|1838.6|1839.5|1837.5|1841.2|1838.8|1839.1|1836.5|306
1582638600000|2020-02-25 13:50:00|1840|1837|1839.2|1836.2|1840.2|1837.7|1838.1|1835.9|405
1582638900000|2020-02-25 13:55:00|1838.6|1836.6|1839.3|1837.3|1840.6|1838.1|1837.6|1835.2|429
1582639200000|2020-02-25 14:00:00|1840.1|1837.1|1841.6|1839.6|1842.6|1840.3|1839.1|1837|429
1582639500000|2020-02-25 14:05:00|1841.7|1839.7|1839.9|1837.9|1842.2|1839.7|1839.3|1837|326
1582639800000|2020-02-25 14:10:00|1839.8|1837.8|1838.2|1836.2|1839.9|1837.9|1838.1|1835.7|296
1582640100000|2020-02-25 14:15:00|1838.3|1836.3|1835.4|1833.4|1838.7|1836.3|1835|1832.5|400
1582640400000|2020-02-25 14:20:00|1836.1|1833.1|1835.7|1833.7|1836.6|1834.4|1835.2|1833|319
1582640700000|2020-02-25 14:25:00|1835.6|1833.6|1835.9|1833.9|1837.1|1835.1|1834.7|1832.7|261
1582641000000|2020-02-25 14:30:00|1836|1834|1838.9|1836.9|1839.3|1837.3|1834.6|1832.6|577
1582641300000|2020-02-25 14:35:00|1839.1|1837.1|1836.8|1834.8|1841.2|1839.2|1836.1|1834.1|497
1582641600000|2020-02-25 14:40:00|1836.7|1834.7|1839.1|1837.1|1839.9|1837.9|1836|1834|511
1582641900000|2020-02-25 14:45:00|1838.9|1836.9|1839.1|1837.1|1840.8|1838.8|1838|1836|475
1582642200000|2020-02-25 14:50:00|1839.3|1837.3|1837.7|1835.7|1841.2|1839.2|1837.6|1835.6|446
1582642500000|2020-02-25 14:55:00|1837.8|1835.8|1838.8|1836.8|1839.6|1837.6|1837.6|1835.3|334
1582642800000|2020-02-25 15:00:00|1839.5|1836.5|1837.2|1835.2|1840.3|1837.8|1835.9|1833.9|544
1582643100000|2020-02-25 15:05:00|1837.3|1835.3|1835.9|1833.9|1838.6|1836.6|1834.1|1832.1|469
1582643400000|2020-02-25 15:10:00|1835.8|1833.8|1836.4|1834.4|1837|1835|1833.3|1831.3|464
1582643700000|2020-02-25 15:15:00|1836.6|1834.6|1836.9|1834.9|1838.8|1836.8|1835.9|1833.9|433
1582644000000|2020-02-25 15:20:00|1837|1835|1839.3|1837.3|1839.7|1837.7|1836.9|1834.9|412
1582644300000|2020-02-25 15:25:00|1839.4|1837.4|1842|1840|1842.8|1840.8|1839.2|1837.2|498
1582644600000|2020-02-25 15:30:00|1841.8|1839.8|1841.4|1839.4|1844.1|1842.1|1840|1838|576
1582644900000|2020-02-25 15:35:00|1841.7|1839.7|1840.5|1838.5|1842.9|1840.9|1840.1|1838.1|491
1582645200000|2020-02-25 15:40:00|1840.6|1838.6|1836.9|1834.9|1841.8|1839.8|1836.1|1834.1|467
1582645500000|2020-02-25 15:45:00|1836.8|1834.8|1838.2|1836.2|1838.2|1836.2|1836.1|1834.1|446
1582645800000|2020-02-25 15:50:00|1838.1|1836.1|1837.8|1835.8|1840.7|1838.7|1837.3|1835.3|527
1582646100000|2020-02-25 15:55:00|1837.7|1835.7|1836.3|1834.3|1838.8|1836.8|1835.5|1833.5|481
1582646400000|2020-02-25 16:00:00|1836.2|1834.2|1838.1|1836.1|1838.4|1836.4|1834.4|1832.4|392
1582646700000|2020-02-25 16:05:00|1838|1836|1838.3|1836.3|1838.7|1836.7|1835.9|1833.9|452
1582647000000|2020-02-25 16:10:00|1838.4|1836.4|1832.7|1830.7|1838.6|1836.6|1832.1|1830.1|451
1582647300000|2020-02-25 16:15:00|1832.6|1830.6|1832.6|1830.6|1834.5|1832.5|1831.9|1829.9|435
1582647600000|2020-02-25 16:20:00|1832.9|1830.9|1831.5|1829.5|1834|1832|1829.6|1827.4|514
1582647900000|2020-02-25 16:25:00|1831.3|1829.3|1826.9|1824.9|1832.3|1830.3|1825.9|1823.7|438
1582648200000|2020-02-25 16:30:00|1826.8|1824.8|1824.2|1822.2|1828|1826|1823.2|1821.2|432
1582648500000|2020-02-25 16:35:00|1824.1|1822.1|1826.1|1824.1|1827.4|1825.4|1824|1822|484
1582648800000|2020-02-25 16:40:00|1826|1824|1825.9|1823.9|1826.9|1824.9|1822.9|1820.9|411
1582649100000|2020-02-25 16:45:00|1825.8|1823.8|1821.5|1819.5|1825.9|1823.9|1820.8|1818.8|503
1582649400000|2020-02-25 16:50:00|1821.7|1819.7|1821.7|1818.7|1824|1822|1820.9|1818.7|402
1582649700000|2020-02-25 16:55:00|1821.6|1818.6|1822.3|1820.3|1824.5|1822.5|1820.2|1817.8|334
1582650000000|2020-02-25 17:00:00|1822|1820|1822.5|1820.5|1823.8|1821.6|1821.4|1819|360
1582650300000|2020-02-25 17:05:00|1822.4|1820.4|1820.8|1818.8|1824.8|1822.7|1820.1|1818|476
1582650600000|2020-02-25 17:10:00|1821|1819|1821.3|1819.3|1822.2|1820.1|1820.3|1818.2|327
1582650900000|2020-02-25 17:15:00|1821.9|1818.9|1821.1|1819.1|1822.3|1820.3|1820.3|1818.1|375
1582651200000|2020-02-25 17:20:00|1821.3|1819.3|1819.3|1817.3|1822.2|1819.9|1817.5|1815.2|434
1582651500000|2020-02-25 17:25:00|1819.2|1817.2|1821.3|1819.3|1822.8|1820.3|1819.2|1816.9|502
1582651800000|2020-02-25 17:30:00|1821.4|1819.4|1819.3|1817.3|1821.9|1819.4|1817.9|1815.8|406
1582652100000|2020-02-25 17:35:00|1819.4|1817.4|1817.5|1815.5|1820.3|1817.7|1817.4|1815.4|330
1582652400000|2020-02-25 17:40:00|1817.7|1815.7|1821.2|1819.2|1821.7|1819.7|1817.1|1815.1|476
1582652700000|2020-02-25 17:45:00|1821.4|1819.4|1820.9|1818.9|1821.9|1819.9|1820.2|1818.2|404
1582653000000|2020-02-25 17:50:00|1821.1|1819.1|1823.6|1821.6|1823.8|1821.8|1820.9|1818.9|346
1582653300000|2020-02-25 17:55:00|1823.3|1821.3|1826|1824|1826.3|1824.3|1823.3|1821.3|328
1582653600000|2020-02-25 18:00:00|1826.2|1824.2|1826.9|1824.9|1827.9|1825.2|1824.6|1822.4|472
1582653900000|2020-02-25 18:05:00|1826.8|1824.8|1825.3|1823.3|1827.3|1825.3|1824.9|1822.6|438
1582654200000|2020-02-25 18:10:00|1825.2|1823.2|1825.3|1823.3|1826.9|1824.7|1823.9|1821.9|373
1582654500000|2020-02-25 18:15:00|1825.5|1823.5|1824.1|1822.1|1826.3|1824.3|1823|1821|442
1582654800000|2020-02-25 18:20:00|1824.2|1822.2|1824.8|1822.8|1826|1823.7|1822.6|1820.6|390
1582655100000|2020-02-25 18:25:00|1824.7|1822.7|1824.8|1822.8|1826.5|1824|1824.2|1821.8|439
1582655400000|2020-02-25 18:30:00|1824.9|1822.9|1822.6|1820.6|1825.8|1823.4|1822.1|1819.9|369
1582655700000|2020-02-25 18:35:00|1822.5|1820.5|1822.5|1820.5|1825|1823|1822.1|1819.9|332
1582656000000|2020-02-25 18:40:00|1822.6|1820.6|1822.5|1819.5|1824.9|1822.9|1821.8|1819.4|324
1582656300000|2020-02-25 18:45:00|1822.6|1819.6|1825|1822|1825.5|1822.7|1821.4|1819.3|309
1582656600000|2020-02-25 18:50:00|1824.5|1822.5|1821.5|1819.5|1824.5|1822.5|1821|1818.8|344
1582656900000|2020-02-25 18:55:00|1821.8|1819.8|1819.8|1817.8|1823|1820.9|1819.5|1817.3|431
1582657200000|2020-02-25 19:00:00|1819.7|1817.7|1818.8|1816.8|1822.5|1820.3|1817.9|1815.5|433
1582657500000|2020-02-25 19:05:00|1818.7|1816.7|1822|1820|1823.4|1820.7|1817.6|1814.6|476
1582657800000|2020-02-25 19:10:00|1821.9|1819.9|1820.4|1818.4|1823|1820.5|1819.6|1817.2|546
1582658100000|2020-02-25 19:15:00|1820.3|1818.3|1821.9|1819.9|1822.8|1820.5|1819.7|1817.7|477
1582658400000|2020-02-25 19:20:00|1822.3|1819.3|1822|1820|1823|1820.5|1820.1|1817.9|548
1582658700000|2020-02-25 19:25:00|1821.9|1819.9|1822.1|1820.1|1822.9|1820.6|1820.2|1817.8|459
1582659000000|2020-02-25 19:30:00|1822|1820|1823.7|1821.7|1824.1|1822.1|1821|1818.8|457
1582659300000|2020-02-25 19:35:00|1823.9|1821.9|1825.9|1823.9|1826.8|1824.3|1823|1821|455
1582659600000|2020-02-25 19:40:00|1825.8|1823.8|1827.6|1824.6|1829|1827|1825.2|1823.1|463
1582659900000|2020-02-25 19:45:00|1827.1|1825.1|1827.6|1825.6|1829.6|1827.2|1826.8|1824.5|361
1582660200000|2020-02-25 19:50:00|1827.5|1825.5|1826.1|1824.1|1829.2|1827.1|1826|1823.4|389
1582660500000|2020-02-25 19:55:00|1826|1824|1824.7|1822.7|1827.1|1824.6|1824.3|1822.1|323
1582660800000|2020-02-25 20:00:00|1824.8|1822.8|1822.1|1820.1|1824.8|1822.8|1820.7|1818.4|529
1582661100000|2020-02-25 20:05:00|1822|1820|1820.4|1818.4|1822.6|1820.2|1819.5|1817.1|430
1582661400000|2020-02-25 20:10:00|1820.6|1818.6|1820|1818|1821.7|1819.3|1818.9|1816.6|327
1582661700000|2020-02-25 20:15:00|1820.1|1818.1|1821.1|1818.1|1821.7|1819.4|1818.7|1816.4|406
1582662000000|2020-02-25 20:20:00|1820.5|1818.5|1819.9|1817.9|1822.7|1820.6|1819.8|1817.5|377
1582662300000|2020-02-25 20:25:00|1819.8|1817.8|1819.5|1816.5|1820.6|1818.1|1818.5|1815.9|333
1582662600000|2020-02-25 20:30:00|1820|1817|1819.2|1816.2|1821.7|1819.3|1818.5|1815.9|436
1582662900000|2020-02-25 20:35:00|1818.7|1816.7|1818.5|1816.5|1820.1|1817.4|1818|1815.7|432
1582663200000|2020-02-25 20:40:00|1818.7|1816.7|1814.6|1812.6|1819.6|1817|1814.6|1812.6|358
1582663500000|2020-02-25 20:45:00|1814.7|1812.7|1806.9|1804.9|1816|1813.4|1800.2|1797.6|736
1582663800000|2020-02-25 20:50:00|1806.8|1803.8|1801.2|1798.2|1807.7|1805.2|1799.9|1797.6|664
1582664100000|2020-02-25 20:55:00|1801.1|1798.1|1790.9|1787.9|1802.2|1799.6|1787.4|1784.8|684
1582664400000|2020-02-25 21:00:00|1791.3|1788.3|1797.6|1794.6|1799.3|1796.8|1791.1|1788.1|609
1582664700000|2020-02-25 21:05:00|1797.7|1794.7|1802.2|1799.2|1802.7|1800.2|1797.5|1794.5|321
1582665000000|2020-02-25 21:10:00|1802.1|1799.1|1800.6|1797.6|1803|1800|1798.7|1796.1|354
1582665300000|2020-02-25 21:15:00|1800.5|1797.5|1799.4|1796.4|1801.5|1799|1797.4|1794.8|304
1582665600000|2020-02-25 21:20:00|1799.6|1796.6|1800.4|1798.4|1801.7|1798.9|1799.3|1796.5|164
1582665900000|2020-02-25 21:25:00|1800.8|1797.8|1801.8|1798.8|1802.3|1799.6|1800.4|1797.5|122
1582666200000|2020-02-25 21:30:00|1801.7|1798.7|1800.9|1797.9|1802.4|1799.4|1800|1797.2|221
1582666500000|2020-02-25 21:35:00|1801|1798|1800.6|1798.6|1801.9|1799|1799.6|1797|190
1582666800000|2020-02-25 21:40:00|1801|1798|1802.2|1799.2|1803|1800.5|1800.6|1797.9|112
1582667100000|2020-02-25 21:45:00|1802.1|1799.1|1802.5|1799.5|1802.7|1800.1|1801.4|1798.6|135
1582667400000|2020-02-25 21:50:00|1802.4|1799.4|1802.7|1799.7|1802.9|1800.1|1801.8|1799.2|100
1582667700000|2020-02-25 21:55:00|1802.6|1799.6|1801.9|1798.1|1803.9|1800.5|1801.1|1796.8|162
1582671600000|2020-02-25 23:00:00|1801|1798|1805.2|1802.2|1806.7|1802.7|1799.9|1796.4|383
1582671900000|2020-02-25 23:05:00|1805.1|1802.1|1803.4|1800.4|1805.8|1802.8|1802.5|1797.8|413
1582672200000|2020-02-25 23:10:00|1803.3|1800.3|1804.5|1801.5|1805.4|1802.8|1803.1|1800.1|279
1582672500000|2020-02-25 23:15:00|1804|1802|1804.6|1801.6|1805.1|1802.3|1803.2|1800.5|286
1582672800000|2020-02-25 23:20:00|1804.2|1802.2|1805.3|1803.3|1806.4|1803.7|1804|1801.4|236
1582673100000|2020-02-25 23:25:00|1805.7|1802.7|1804|1801|1806.5|1803.7|1803.9|1800.9|291
1582673400000|2020-02-25 23:30:00|1803.9|1800.9|1805|1803|1805.6|1803.2|1803.3|1800.8|189
1582673700000|2020-02-25 23:35:00|1805.1|1803.1|1806|1804|1806.9|1804.3|1804.7|1802.3|219
1582674000000|2020-02-25 23:40:00|1805.9|1803.9|1806.4|1803.4|1806.8|1804|1805.2|1802.2|213
1582674300000|2020-02-25 23:45:00|1806.5|1803.5|1805.2|1802.2|1806.6|1803.6|1802.5|1799.9|272
1582674600000|2020-02-25 23:50:00|1805.1|1802.1|1807.6|1804.6|1808.5|1805.9|1804.6|1802.1|211
1582674900000|2020-02-25 23:55:00|1807.5|1804.5|1807.9|1804.9|1808.8|1806.1|1806.9|1804.1|243
1582675200000|2020-02-26 00:00:00|1807.3|1805.3|1806.4|1803.4|1808|1805.3|1805.7|1803.2|345
1582675500000|2020-02-26 00:05:00|1806.3|1803.3|1804.2|1801.2|1807|1804.4|1803.2|1800.5|411
1582675800000|2020-02-26 00:10:00|1804.1|1801.1|1804.9|1801.9|1805.8|1803.2|1803.1|1800.6|517
1582676100000|2020-02-26 00:15:00|1804.4|1802.4|1806.6|1803.6|1807.5|1804.7|1804|1801.5|431
1582676400000|2020-02-26 00:20:00|1806.7|1803.7|1806.7|1804.7|1807.5|1805.1|1806|1803.4|291
1582676700000|2020-02-26 00:25:00|1806.8|1804.8|1806.6|1804.6|1808.6|1806|1806.4|1803.8|275
1582677000000|2020-02-26 00:30:00|1806.5|1804.5|1806.3|1804.3|1807.5|1805.5|1806.2|1804.2|160
1582677300000|2020-02-26 00:35:00|1806.2|1804.2|1807.3|1805.3|1807.5|1805.5|1805.7|1803.3|237
1582677600000|2020-02-26 00:40:00|1807.2|1805.2|1806.5|1804.5|1807.6|1805.6|1806.4|1804.4|214
1582677900000|2020-02-26 00:45:00|1806.9|1804.9|1806.9|1804.9|1807.6|1805.6|1806.5|1804.5|218
1582678200000|2020-02-26 00:50:00|1807|1805|1809|1806|1810.5|1808.3|1806.5|1804.5|299
1582678500000|2020-02-26 00:55:00|1809.1|1806.1|1809.8|1807.8|1810.2|1808.2|1808.2|1805.8|359
1582678800000|2020-02-26 01:00:00|1809.9|1807.9|1819.3|1817.3|1820.4|1818|1806.5|1804|736
1582679100000|2020-02-26 01:05:00|1819.2|1817.2|1817.2|1815.2|1821.3|1818.5|1815.6|1813.6|700
1582679400000|2020-02-26 01:10:00|1817.3|1815.3|1816.8|1814.8|1818.6|1816.2|1815.6|1813.6|666
1582679700000|2020-02-26 01:15:00|1816.9|1814.9|1813.7|1811.7|1816.9|1814.9|1813|1811|606
1582680000000|2020-02-26 01:20:00|1813.8|1811.8|1811.5|1809.5|1813.9|1811.9|1810.6|1808.5|529
1582680300000|2020-02-26 01:25:00|1811.4|1809.4|1812.5|1809.5|1812.9|1810.6|1809.7|1807.5|468
1582680600000|2020-02-26 01:30:00|1811.9|1809.9|1812|1810|1814.1|1811.7|1811.2|1808.9|403
1582680900000|2020-02-26 01:35:00|1811.9|1809.9|1813|1811|1813.8|1811.7|1810.4|1808|478
1582681200000|2020-02-26 01:40:00|1812.9|1810.9|1815.2|1813.2|1815.8|1813.4|1812.9|1810.6|432
1582681500000|2020-02-26 01:45:00|1815.3|1813.3|1815.6|1813.6|1816.2|1813.9|1814.5|1812.3|384
1582681800000|2020-02-26 01:50:00|1815.7|1813.7|1816|1814|1816.5|1814.2|1814.5|1812.2|311
1582682100000|2020-02-26 01:55:00|1816.1|1814.1|1814.8|1812.8|1816.3|1814.1|1814.4|1812.2|293
1582682400000|2020-02-26 02:00:00|1814.9|1812.9|1816.5|1814.5|1817.4|1815.2|1814.4|1812.2|321
1582682700000|2020-02-26 02:05:00|1816.4|1814.4|1814.8|1812.8|1817.2|1814.9|1814.8|1812.8|299
1582683000000|2020-02-26 02:10:00|1814.9|1812.9|1811.6|1809.6|1816.2|1813.8|1810.8|1808.6|369
1582683300000|2020-02-26 02:15:00|1811.1|1809.1|1812.7|1810.7|1813.7|1811.3|1811.1|1809.1|311
1582683600000|2020-02-26 02:20:00|1812.6|1810.6|1812.4|1810.4|1814.5|1812|1812.4|1810.2|268
1582683900000|2020-02-26 02:25:00|1812.3|1810.3|1813.7|1811.7|1814.4|1812.1|1812.3|1810.2|193
1582684200000|2020-02-26 02:30:00|1813.6|1811.6|1814.4|1812.4|1815|1813|1811.3|1809.3|422
1582684500000|2020-02-26 02:35:00|1814.2|1812.2|1811|1809|1814.3|1812.3|1809.8|1807.3|549
1582684800000|2020-02-26 02:40:00|1811.2|1809.2|1812.5|1810.5|1813.8|1811.8|1811.2|1809.2|393
1582685100000|2020-02-26 02:45:00|1812.6|1810.6|1814|1812|1814.5|1812.5|1812.4|1810|310
1582685400000|2020-02-26 02:50:00|1814.1|1812.1|1813.5|1811.5|1814.3|1812.3|1812.6|1810.6|319
1582685700000|2020-02-26 02:55:00|1813.6|1811.6|1812.4|1810.4|1814|1811.7|1811.9|1809.8|333
1582686000000|2020-02-26 03:00:00|1812.3|1810.3|1811.2|1809.2|1812.6|1810.3|1810.3|1808|328
1582686300000|2020-02-26 03:05:00|1811.3|1809.3|1812.2|1810.2|1813|1810.9|1810.8|1808.8|308
1582686600000|2020-02-26 03:10:00|1812.3|1810.3|1808.6|1806.6|1812.4|1810.4|1808.1|1806.1|406
1582686900000|2020-02-26 03:15:00|1808.5|1806.5|1808.3|1806.3|1808.8|1806.8|1805.6|1803.3|548
1582687200000|2020-02-26 03:20:00|1808.2|1806.2|1807.6|1805.6|1808.3|1806.3|1806.7|1804.7|442
1582687500000|2020-02-26 03:25:00|1807.5|1805.5|1807.8|1805.8|1808.5|1806.5|1807.2|1805.2|308
1582687800000|2020-02-26 03:30:00|1807.9|1805.9|1809.6|1807.6|1810.4|1808.4|1807.8|1805.3|449
1582688100000|2020-02-26 03:35:00|1809.8|1807.8|1808.8|1806.8|1809.8|1807.8|1808.2|1805.9|242
1582688400000|2020-02-26 03:40:00|1808.9|1806.9|1808.4|1806.4|1809|1807|1808.2|1805.9|174
1582688700000|2020-02-26 03:45:00|1808.3|1806.3|1808.3|1806.3|1808.4|1806.4|1807.7|1805.7|164
1582689000000|2020-02-26 03:50:00|1808.4|1806.4|1808.3|1806.3|1808.5|1806.5|1807.8|1805.8|175
1582689300000|2020-02-26 03:55:00|1808.4|1806.4|1808.3|1806.3|1808.7|1806.7|1807.7|1805.7|159
1582689600000|2020-02-26 04:00:00|1808.4|1806.4|1808.4|1806.4|1809.4|1807.4|1808.1|1806.1|202
1582689900000|2020-02-26 04:05:00|1808.5|1806.5|1809.9|1807.9|1810|1808|1808.4|1806.4|148
1582690200000|2020-02-26 04:10:00|1810|1808|1811.3|1809.3|1811.9|1809.7|1809.8|1807.8|239
1582690500000|2020-02-26 04:15:00|1811.4|1809.4|1810.9|1808.9|1811.5|1809.5|1810|1807.8|234
1582690800000|2020-02-26 04:20:00|1810.8|1808.8|1810.8|1808.8|1810.9|1808.9|1809.5|1807.4|154
1582691100000|2020-02-26 04:25:00|1810.7|1808.7|1811|1809|1811.4|1809.4|1810.1|1807.8|147
1582691400000|2020-02-26 04:30:00|1810.9|1808.9|1810.8|1808.8|1811|1809|1809.9|1807.9|146
1582691700000|2020-02-26 04:35:00|1810.7|1808.7|1810.2|1808.2|1811.3|1808.9|1810|1807.8|135
1582692000000|2020-02-26 04:40:00|1810.3|1808.3|1810.9|1808.9|1811.2|1809.2|1809.7|1807.7|148
1582692300000|2020-02-26 04:45:00|1810.7|1808.7|1810.7|1808.7|1810.9|1808.9|1809.9|1807.9|159
1582692600000|2020-02-26 04:50:00|1810.8|1808.8|1811.2|1809.2|1811.3|1809.3|1810.3|1808.3|145
1582692900000|2020-02-26 04:55:00|1811.3|1809.3|1810.8|1808.8|1811.4|1809.4|1810.5|1808.5|129
1582693200000|2020-02-26 05:00:00|1810.9|1808.9|1813.1|1811.1|1813.4|1811.2|1810.7|1808.7|236
1582693500000|2020-02-26 05:05:00|1813.2|1811.2|1812.4|1810.4|1813.4|1811.4|1812.1|1810.1|209
1582693800000|2020-02-26 05:10:00|1812.3|1810.3|1812|1810|1812.9|1810.8|1811.9|1809.9|188
1582694100000|2020-02-26 05:15:00|1812.1|1810.1|1813.7|1811.7|1814.2|1811.8|1811.9|1809.9|190
1582694400000|2020-02-26 05:20:00|1813.8|1811.8|1813.8|1811.8|1814.4|1812.4|1813.2|1811.2|184
1582694700000|2020-02-26 05:25:00|1813.9|1811.9|1814.9|1812.9|1814.9|1812.9|1813.3|1811.3|136
1582695000000|2020-02-26 05:30:00|1814.8|1812.8|1814.3|1812.3|1815.6|1813.6|1812.5|1810.1|450
1582695300000|2020-02-26 05:35:00|1814.4|1812.4|1815.6|1813.6|1817.7|1815.1|1813.9|1811.7|357
1582695600000|2020-02-26 05:40:00|1815.5|1813.5|1814.5|1812.5|1816.2|1814.2|1814.3|1812.1|327
1582695900000|2020-02-26 05:45:00|1814.6|1812.6|1813|1811|1815.3|1813.3|1813|1811|301
1582696200000|2020-02-26 05:50:00|1812.9|1810.9|1811.6|1809.6|1813.5|1811.5|1810.5|1808.5|416
1582696500000|2020-02-26 05:55:00|1811.5|1809.5|1809.6|1807.6|1811.9|1809.9|1808.9|1806.9|407
1582696800000|2020-02-26 06:00:00|1809.5|1807.5|1810.4|1808.4|1811.5|1809.5|1809.1|1807.1|405
1582697100000|2020-02-26 06:05:00|1810.3|1808.3|1811.4|1809.4|1812|1809.8|1809.2|1807.2|394
1582697400000|2020-02-26 06:10:00|1811.3|1809.3|1811.6|1809.6|1813.1|1810.7|1811.3|1809.3|302
1582697700000|2020-02-26 06:15:00|1811.7|1809.7|1810.8|1808.8|1812.2|1810.1|1810.4|1808.4|343
1582698000000|2020-02-26 06:20:00|1810.7|1808.7|1810.5|1808.5|1812.2|1809.9|1810|1808|303
1582698300000|2020-02-26 06:25:00|1810.4|1808.4|1811.2|1809.2|1811.2|1809.2|1809.9|1807.6|308
1582698600000|2020-02-26 06:30:00|1811.3|1809.3|1810|1808|1811.3|1809.3|1809.8|1807.8|185
1582698900000|2020-02-26 06:35:00|1809.9|1807.9|1810|1808|1810.1|1808.1|1807.9|1805.9|386
1582699200000|2020-02-26 06:40:00|1810.2|1808.2|1809.3|1807.3|1810.5|1808.4|1809|1807|295
1582699500000|2020-02-26 06:45:00|1809.2|1807.2|1811|1809|1811.2|1809.2|1809|1807|214
1582699800000|2020-02-26 06:50:00|1811.1|1809.1|1811.2|1809.2|1811.7|1809.7|1810.7|1808.7|277
1582700100000|2020-02-26 06:55:00|1811.4|1809.4|1811.7|1809.7|1812.8|1810.8|1810.7|1808.7|413
1582700400000|2020-02-26 07:00:00|1811.8|1809.8|1813.6|1810.6|1814.5|1812.1|1810.2|1807.9|517
1582700700000|2020-02-26 07:05:00|1813.1|1811.1|1810.9|1808.9|1813.3|1811.3|1809.9|1807.7|469
1582701000000|2020-02-26 07:10:00|1811|1809|1811.3|1809.3|1812.5|1810|1809.4|1807.2|388
1582701300000|2020-02-26 07:15:00|1812.2|1809.2|1812.2|1809.2|1813.4|1811.1|1809.7|1807.2|460
1582701600000|2020-02-26 07:20:00|1811.6|1809.6|1811.9|1809.9|1813|1810.7|1811.3|1809.3|439
1582701900000|2020-02-26 07:25:00|1811.8|1809.8|1811.3|1809.3|1811.8|1809.8|1809.2|1807.2|351
1582702200000|2020-02-26 07:30:00|1811.5|1809.5|1813.1|1811.1|1814.3|1811.8|1810.9|1808.9|442
1582702500000|2020-02-26 07:35:00|1813.2|1811.2|1813.1|1810.1|1815|1812.1|1811.9|1809.3|541
1582702800000|2020-02-26 07:40:00|1812.9|1809.9|1812|1809|1813.7|1811.1|1811.4|1809|520
1582703100000|2020-02-26 07:45:00|1811.9|1808.9|1811.1|1809.1|1813|1810.4|1810.6|1808.1|384
1582703400000|2020-02-26 07:50:00|1811.2|1809.2|1811.1|1809.1|1811.9|1809.8|1809.2|1807|340
1582703700000|2020-02-26 07:55:00|1811.2|1809.2|1809.7|1807.7|1811.4|1809.4|1808.8|1806.8|282
1582704000000|2020-02-26 08:00:00|1810.1|1808.1|1811.9|1809.9|1812.9|1810.9|1809.8|1807.6|292
1582704300000|2020-02-26 08:05:00|1811.7|1809.7|1807.7|1805.7|1811.7|1809.7|1806.7|1804.7|351
1582704600000|2020-02-26 08:10:00|1807.5|1805.5|1808.5|1806.5|1809.1|1806.7|1806|1803.3|483
1582704900000|2020-02-26 08:15:00|1808.4|1806.4|1810|1808|1811|1808.7|1807.9|1805.9|516
1582705200000|2020-02-26 08:20:00|1810.1|1808.1|1810.9|1808.9|1812.3|1810.3|1809.6|1807.6|466
1582705500000|2020-02-26 08:25:00|1811|1809|1812.4|1810.4|1812.5|1810.5|1810.5|1808.4|406
1582705800000|2020-02-26 08:30:00|1812.5|1810.5|1812|1810|1812.7|1810.7|1810.9|1808.7|394
1582706100000|2020-02-26 08:35:00|1811.9|1809.9|1812.9|1810.9|1813.1|1810.9|1811.1|1809.1|417
1582706400000|2020-02-26 08:40:00|1813|1811|1815.9|1813.9|1816.5|1814.5|1812.3|1810.3|441
1582706700000|2020-02-26 08:45:00|1816|1814|1817.2|1815.2|1817.9|1815.9|1815.2|1813.2|464
1582707000000|2020-02-26 08:50:00|1817.1|1815.1|1817.4|1815.4|1818.1|1816|1815.4|1813.4|444
1582707300000|2020-02-26 08:55:00|1817.3|1815.3|1815.1|1813.1|1817.5|1815.5|1814|1811.6|423
1582707600000|2020-02-26 09:00:00|1815|1813|1816.7|1814.7|1817.7|1815.7|1814.6|1812.3|469
1582707900000|2020-02-26 09:05:00|1816.6|1814.6|1820.6|1818.6|1821.9|1819.3|1816.6|1814|519
1582708200000|2020-02-26 09:10:00|1820.8|1818.8|1820.1|1818.1|1822.4|1820.1|1819.6|1817.3|430
1582708500000|2020-02-26 09:15:00|1820|1818|1820.7|1818.7|1822.7|1820.3|1819.3|1817.2|426
1582708800000|2020-02-26 09:20:00|1821.2|1818.2|1819.6|1817.6|1822.6|1820.1|1819.4|1816.9|346
1582709100000|2020-02-26 09:25:00|1819.5|1817.5|1818.9|1816.9|1820.9|1818.5|1818.9|1816.4|340
1582709400000|2020-02-26 09:30:00|1819|1817|1817.4|1815.4|1820|1817.9|1816.9|1814.4|401
1582709700000|2020-02-26 09:35:00|1817.5|1815.5|1816.6|1814.6|1817.8|1815.7|1816.1|1813.7|387
1582710000000|2020-02-26 09:40:00|1816.4|1814.4|1816.9|1814.9|1817.9|1815.9|1816|1813.9|485
1582710300000|2020-02-26 09:45:00|1817.1|1815.1|1817.9|1815.9|1818.4|1816.3|1816.3|1813.9|351
1582710600000|2020-02-26 09:50:00|1817.8|1815.8|1815.6|1813.6|1818.2|1816|1815.5|1813.5|385
1582710900000|2020-02-26 09:55:00|1815.5|1813.5|1815.7|1813.7|1816.8|1814.6|1815.2|1813.2|281
1582711200000|2020-02-26 10:00:00|1815.5|1813.5|1812.5|1810.5|1815.7|1813.5|1812.3|1810.3|276
1582711500000|2020-02-26 10:05:00|1812.8|1810.8|1810.5|1808.5|1812.8|1810.8|1810.5|1808.3|286
1582711800000|2020-02-26 10:10:00|1810.4|1808.4|1811.9|1809.9|1812.6|1810.2|1809.8|1807.3|300
1582712100000|2020-02-26 10:15:00|1811.5|1809.5|1812.4|1809.4|1812.5|1810.1|1810.9|1808.8|325
1582712400000|2020-02-26 10:20:00|1812|1810|1811.1|1809.1|1812.1|1810.1|1810.6|1808.6|352
1582712700000|2020-02-26 10:25:00|1811.2|1809.2|1809.3|1807.3|1811.3|1809.3|1809.1|1807.1|256
1582713000000|2020-02-26 10:30:00|1809.4|1807.4|1809.7|1807.7|1810.3|1808.3|1809.2|1807.2|281
1582713300000|2020-02-26 10:35:00|1809.8|1807.8|1809.3|1807.3|1810.2|1808.2|1809.1|1807.1|277
1582713600000|2020-02-26 10:40:00|1809.4|1807.4|1810.3|1808.3|1810.8|1808.8|1808.6|1806.6|219
1582713900000|2020-02-26 10:45:00|1810.1|1808.1|1810.1|1808.1|1810.8|1808.8|1809.2|1807.2|317
1582714200000|2020-02-26 10:50:00|1810|1808|1810|1808|1810.3|1808.3|1809.4|1807.2|331
1582714500000|2020-02-26 10:55:00|1810.1|1808.1|1810.6|1808.6|1810.7|1808.7|1809.6|1807.3|272
1582714800000|2020-02-26 11:00:00|1810.5|1808.5|1809.4|1807.4|1810.8|1808.8|1809.3|1807.3|253
1582715100000|2020-02-26 11:05:00|1809.3|1807.3|1810.2|1808.2|1810.8|1808.8|1809.2|1807.1|243
1582715400000|2020-02-26 11:10:00|1810.3|1808.3|1810.3|1808.3|1811.4|1809.4|1809.4|1807.2|300
1582715700000|2020-02-26 11:15:00|1810|1808|1810.8|1808.8|1811.7|1809.2|1809.8|1807.8|279
1582716000000|2020-02-26 11:20:00|1810.7|1808.7|1810.3|1808.3|1811.2|1808.8|1809.6|1807.3|269
1582716300000|2020-02-26 11:25:00|1810.2|1808.2|1810.7|1808.7|1811.3|1808.8|1810.1|1808.1|223
1582716600000|2020-02-26 11:30:00|1810.6|1808.6|1810.5|1808.5|1811.1|1808.8|1810|1808|194
1582716900000|2020-02-26 11:35:00|1810.3|1808.3|1809.7|1807.7|1810.7|1808.7|1809.7|1807.6|156
1582717200000|2020-02-26 11:40:00|1809.6|1807.6|1809.6|1807.6|1810|1807.7|1808.5|1806.5|216
1582717500000|2020-02-26 11:45:00|1809.5|1807.5|1809.7|1807.7|1809.9|1807.9|1809.1|1807.1|180
1582717800000|2020-02-26 11:50:00|1809.6|1807.6|1810|1808|1811.1|1808.9|1809.2|1807.2|286
1582718100000|2020-02-26 11:55:00|1810.1|1808.1|1810.2|1808.2|1810.9|1808.9|1809.2|1807.2|219
1582718400000|2020-02-26 12:00:00|1810.3|1808.3|1807.1|1805.1|1810.8|1808.5|1805.8|1803.7|416
1582718700000|2020-02-26 12:05:00|1806.9|1804.9|1802.6|1800.6|1807.1|1805.1|1800.9|1798.7|441
1582719000000|2020-02-26 12:10:00|1802.7|1800.7|1804|1802|1805.3|1803.2|1801.8|1799.3|477
1582719300000|2020-02-26 12:15:00|1803.9|1801.9|1805|1803|1805.6|1803.3|1801.7|1799.2|446
1582719600000|2020-02-26 12:20:00|1804.9|1802.9|1806.5|1804.5|1806.7|1804.7|1804.5|1802.5|456
1582719900000|2020-02-26 12:25:00|1806.4|1804.4|1807.7|1805.7|1808.3|1806.3|1805.8|1803.7|406
1582720200000|2020-02-26 12:30:00|1807.8|1805.8|1807.7|1805.7|1808.7|1806.3|1807.1|1805.1|377
1582720500000|2020-02-26 12:35:00|1807.6|1805.6|1807.9|1805.9|1808.7|1806.5|1806.9|1804.7|330
1582720800000|2020-02-26 12:40:00|1808|1806|1805.2|1803.2|1808.1|1806.1|1805.1|1803.1|346
1582721100000|2020-02-26 12:45:00|1805.3|1803.3|1804.3|1802.3|1805.8|1803.5|1804.2|1801.9|338
1582721400000|2020-02-26 12:50:00|1804.4|1802.4|1806.8|1804.8|1807.3|1805.3|1804.3|1802.3|334
1582721700000|2020-02-26 12:55:00|1806.9|1804.9|1806.2|1804.2|1808.2|1805.6|1805.6|1803.2|340
1582722000000|2020-02-26 13:00:00|1806.3|1804.3|1805.1|1803.1|1806.3|1804.3|1803.9|1801.9|334
1582722300000|2020-02-26 13:05:00|1805.2|1803.2|1804.2|1802.2|1805.4|1803.4|1803.3|1801.3|374
1582722600000|2020-02-26 13:10:00|1804|1802|1802.2|1800.2|1804.2|1802.2|1801.1|1799.1|383
1582722900000|2020-02-26 13:15:00|1802.3|1800.3|1797.7|1795.7|1802.9|1800.9|1796.2|1794.2|446
1582723200000|2020-02-26 13:20:00|1797.8|1795.8|1799.6|1797.6|1800.6|1798.6|1797.7|1795.7|343
1582723500000|2020-02-26 13:25:00|1799.3|1797.3|1795.2|1793.2|1800.2|1798.2|1794.9|1792.5|351
1582723800000|2020-02-26 13:30:00|1795.1|1793.1|1794.8|1792.8|1797|1794.6|1793|1791|448
1582724100000|2020-02-26 13:35:00|1794.7|1792.7|1790.8|1788.8|1795.3|1793.1|1790.8|1788.8|523
1582724400000|2020-02-26 13:40:00|1790.9|1788.9|1794.9|1792.9|1795.1|1793.1|1789.9|1787.8|407
1582724700000|2020-02-26 13:45:00|1794.8|1792.8|1789|1787|1795.1|1793.1|1787.3|1784.3|481
1582725000000|2020-02-26 13:50:00|1788.9|1786.9|1788.8|1786.8|1791.4|1789|1786.8|1784.8|467
1582725300000|2020-02-26 13:55:00|1789|1787|1787.9|1785.9|1790|1787.4|1786.7|1784.7|538
1582725600000|2020-02-26 14:00:00|1788|1786|1790.7|1788.7|1793.3|1790.3|1787.5|1785.5|518
1582725900000|2020-02-26 14:05:00|1791.9|1788.9|1792.5|1790.5|1794.7|1791.9|1790.6|1788.3|442
1582726200000|2020-02-26 14:10:00|1792.8|1790.8|1795.7|1793.7|1796.9|1794.9|1792.4|1790.1|347
1582726500000|2020-02-26 14:15:00|1795.6|1793.6|1795.1|1793.1|1796.3|1794.3|1794.3|1792.3|296
1582726800000|2020-02-26 14:20:00|1795|1793|1791.5|1789.5|1795.6|1793.6|1791.5|1789.5|320
1582727100000|2020-02-26 14:25:00|1791.4|1789.4|1791.2|1789.2|1792.1|1790.1|1789.5|1787.5|328
1582727400000|2020-02-26 14:30:00|1791.3|1789.3|1791.4|1789.4|1793.6|1791|1789.3|1787.3|465
1582727700000|2020-02-26 14:35:00|1791.3|1789.3|1785.4|1783.4|1792.4|1790.4|1785.4|1783.4|418
1582728000000|2020-02-26 14:40:00|1785.3|1783.3|1784.6|1781.6|1785.3|1783.3|1780.6|1778.2|616
1582728300000|2020-02-26 14:45:00|1784.5|1781.5|1791.4|1789.4|1791.8|1789.8|1783.5|1781|492
1582728600000|2020-02-26 14:50:00|1791.3|1789.3|1790.2|1788.2|1791.9|1789.9|1788.9|1786.9|362
1582728900000|2020-02-26 14:55:00|1790|1788|1791|1788|1793.1|1791.1|1789.3|1787.3|406
1582729200000|2020-02-26 15:00:00|1791.6|1788.6|1791.5|1789.5|1792.7|1790.7|1790.1|1788.1|522
1582729500000|2020-02-26 15:05:00|1791.6|1789.6|1790.6|1788.6|1793.5|1791.5|1790.3|1788.3|446
1582729800000|2020-02-26 15:10:00|1790.7|1788.7|1788.9|1786.9|1793.4|1791.4|1788.8|1786.8|384
1582730100000|2020-02-26 15:15:00|1789|1787|1787.3|1785.3|1789.4|1787.4|1786.7|1784.7|377
1582730400000|2020-02-26 15:20:00|1787.2|1785.2|1796|1794|1796.7|1794.7|1785.9|1783.9|344
1582730700000|2020-02-26 15:25:00|1796.1|1794.1|1792.2|1790.2|1798|1796|1791.6|1789.3|519
1582731000000|2020-02-26 15:30:00|1791.8|1789.8|1792.2|1790.2|1792.8|1790.8|1788.9|1786.9|468
1582731300000|2020-02-26 15:35:00|1792.1|1790.1|1791.9|1789.9|1792.4|1790.4|1788.7|1786.7|445
1582731600000|2020-02-26 15:40:00|1792|1790|1791.4|1789.4|1793.9|1791.9|1790.8|1788.8|374
1582731900000|2020-02-26 15:45:00|1791.5|1789.5|1794.8|1792.8|1795|1793|1791.3|1789.3|295
1582732200000|2020-02-26 15:50:00|1794.7|1792.7|1791.4|1789.4|1794.7|1792.7|1791.1|1789.1|235
1582732500000|2020-02-26 15:55:00|1791.1|1789.1|1790.9|1788.9|1791.1|1789.1|1789.1|1787.1|304
1582732800000|2020-02-26 16:00:00|1791.3|1789.3|1789.5|1787.5|1792.4|1790.4|1788.9|1786.9|288
1582733100000|2020-02-26 16:05:00|1789.6|1787.6|1793.6|1791.6|1794.1|1791.9|1788.9|1786.9|255
1582733400000|2020-02-26 16:10:00|1793.5|1791.5|1790.9|1788.9|1794.8|1792.8|1790.6|1788.6|309
1582733700000|2020-02-26 16:15:00|1790.8|1788.8|1792.5|1790.5|1792.8|1790.8|1790.1|1788.1|298
1582734000000|2020-02-26 16:20:00|1792.4|1790.4|1790.5|1788.5|1792.4|1790.4|1790|1788|308
1582734300000|2020-02-26 16:25:00|1790.3|1788.3|1789.7|1787.7|1790.5|1788.5|1788.8|1786.8|188
1582734600000|2020-02-26 16:30:00|1789.6|1787.6|1789.2|1787.2|1791|1788.2|1788.5|1786.5|281
1582734900000|2020-02-26 16:35:00|1789.3|1787.3|1789.6|1787.6|1791.5|1789.5|1789|1787|335
1582735200000|2020-02-26 16:40:00|1789.7|1787.7|1789.1|1787.1|1790.2|1788.2|1788.7|1786.5|317
1582735500000|2020-02-26 16:45:00|1789|1787|1789.5|1787.5|1790|1788|1788.5|1786.5|243
1582735800000|2020-02-26 16:50:00|1789.6|1787.6|1792.3|1790.3|1793.5|1791.5|1789.4|1787.4|350
1582736100000|2020-02-26 16:55:00|1792.4|1790.4|1793.2|1791.2|1793.5|1791.5|1791.2|1789.2|283
1582736400000|2020-02-26 17:00:00|1792.9|1790.9|1794.5|1792.5|1795|1793|1791.7|1789.7|385
1582736700000|2020-02-26 17:05:00|1794.7|1792.7|1793.8|1791.8|1794.9|1792.8|1792.7|1790.5|374
1582737000000|2020-02-26 17:10:00|1794.3|1791.3|1792.9|1790.9|1794.4|1792.3|1791.7|1789.4|436
1582737300000|2020-02-26 17:15:00|1792.8|1790.8|1794|1792|1797.5|1795.5|1792.8|1790.8|406
1582737600000|2020-02-26 17:20:00|1794.2|1792.2|1790.7|1788.7|1794.5|1792.3|1790.5|1788.5|410
1582737900000|2020-02-26 17:25:00|1790.6|1788.6|1790.7|1788.7|1791.8|1789.7|1790|1788|316
1582738200000|2020-02-26 17:30:00|1790.3|1788.3|1789.3|1787.3|1790.4|1788.4|1788.8|1786.8|322
1582738500000|2020-02-26 17:35:00|1789.7|1787.7|1790.4|1788.4|1791.3|1788.9|1789.3|1787.3|219
1582738800000|2020-02-26 17:40:00|1790.3|1788.3|1789.8|1787.8|1791.2|1789.2|1789.2|1787.2|274
1582739100000|2020-02-26 17:45:00|1789.7|1787.7|1789.8|1787.8|1790.2|1788.2|1788.3|1786.3|203
1582739400000|2020-02-26 17:50:00|1789.7|1787.7|1789.8|1787.8|1790.1|1788.1|1788.8|1786.8|210
1582739700000|2020-02-26 17:55:00|1789.4|1787.4|1789.4|1787.4|1790.4|1788.4|1789|1787|156
1582740000000|2020-02-26 18:00:00|1789.5|1787.5|1789.8|1787.8|1790.6|1788.6|1788.8|1786.6|289
1582740300000|2020-02-26 18:05:00|1789.7|1787.7|1789.1|1787.1|1790|1787.7|1787.5|1785.4|243
1582740600000|2020-02-26 18:10:00|1789.2|1787.2|1788.9|1786.9|1790.1|1787.7|1788.3|1786|242
1582740900000|2020-02-26 18:15:00|1789.6|1786.6|1788.5|1786.5|1790.6|1787.8|1787.7|1785.5|279
1582741200000|2020-02-26 18:20:00|1788.7|1786.7|1789.6|1787.6|1791.2|1789.2|1788.1|1786.1|333
1582741500000|2020-02-26 18:25:00|1789.4|1787.4|1789.6|1787.6|1790.4|1788.3|1789|1786.7|375
1582741800000|2020-02-26 18:30:00|1789.7|1787.7|1794.2|1792.2|1794.8|1792.5|1789.6|1787.6|405
1582742100000|2020-02-26 18:35:00|1794.1|1792.1|1796.7|1794.7|1797.1|1794.8|1794|1791.4|466
1582742400000|2020-02-26 18:40:00|1796.9|1794.9|1798|1796|1798.7|1796.7|1796.5|1794|405
1582742700000|2020-02-26 18:45:00|1797.9|1795.9|1792.9|1790.9|1797.9|1795.9|1791.9|1789.9|542
1582743000000|2020-02-26 18:50:00|1793|1791|1794.9|1792.9|1795.1|1792.9|1792.7|1790.7|359
1582743300000|2020-02-26 18:55:00|1794.8|1792.8|1797.5|1795.5|1797.5|1795.5|1794|1792|418
1582743600000|2020-02-26 19:00:00|1797.9|1795.9|1797.5|1795.5|1798.9|1796.5|1794.7|1792.4|523
1582743900000|2020-02-26 19:05:00|1797.4|1795.4|1799.3|1797.3|1799.9|1797.5|1796|1794|450
1582744200000|2020-02-26 19:10:00|1799.4|1797.4|1797.4|1795.4|1800|1797.7|1797.4|1795.1|351
1582744500000|2020-02-26 19:15:00|1797.5|1795.5|1798.3|1796.3|1799.3|1797.3|1797.4|1795.4|303
1582744800000|2020-02-26 19:20:00|1798.4|1796.4|1798|1796|1798.7|1796.7|1797.4|1795.4|220
1582745100000|2020-02-26 19:25:00|1797.9|1795.9|1798.6|1796.6|1798.8|1796.8|1797.3|1795.3|257
1582745400000|2020-02-26 19:30:00|1798.5|1796.5|1798.3|1796.3|1799.3|1797.3|1797.4|1795.4|402
1582745700000|2020-02-26 19:35:00|1798.2|1796.2|1798.7|1796.7|1798.9|1796.9|1797.4|1795.4|260
1582746000000|2020-02-26 19:40:00|1798.6|1796.6|1801|1799|1801|1799|1797.9|1795.9|303
1582746300000|2020-02-26 19:45:00|1800.9|1798.9|1800.2|1798.2|1802.4|1800.4|1798.6|1796.6|607
1582746600000|2020-02-26 19:50:00|1800.1|1798.1|1802.3|1800.3|1803.1|1800.8|1800|1798|426
1582746900000|2020-02-26 19:55:00|1802.7|1799.7|1799.7|1797.7|1802.7|1800.3|1799|1797|322
1582747200000|2020-02-26 20:00:00|1799.4|1797.4|1799.3|1797.3|1799.7|1797.6|1798.2|1796.2|274
1582747500000|2020-02-26 20:05:00|1799.2|1797.2|1798.6|1796.6|1800.3|1798.3|1798.5|1796.5|226
1582747800000|2020-02-26 20:10:00|1798.7|1796.7|1798.2|1796.2|1799.2|1796.9|1797.4|1795.4|340
1582748100000|2020-02-26 20:15:00|1798.3|1796.3|1794|1792|1798.3|1796.3|1792.9|1790.5|455
1582748400000|2020-02-26 20:20:00|1794.2|1792.2|1793.4|1791.4|1794.9|1792.6|1792.9|1790.9|288
1582748700000|2020-02-26 20:25:00|1793.3|1791.3|1793.5|1791.5|1794.6|1792.6|1792.2|1789.9|379
1582749000000|2020-02-26 20:30:00|1793.4|1791.4|1791.1|1789.1|1793.5|1791.5|1790.9|1788.9|315
1582749300000|2020-02-26 20:35:00|1791|1789|1791.9|1789.9|1792.6|1790.6|1790.8|1788.5|272
1582749600000|2020-02-26 20:40:00|1792|1790|1792.4|1790.4|1793.7|1791.4|1791.8|1789.8|234
1582749900000|2020-02-26 20:45:00|1792.5|1790.5|1792.7|1790.7|1793.4|1791.2|1791.2|1789.2|290
1582750200000|2020-02-26 20:50:00|1792.9|1790.9|1792.7|1790.7|1793.4|1791.4|1791.4|1789.4|305
1582750500000|2020-02-26 20:55:00|1792.6|1790.6|1789.4|1787.4|1792.9|1790.6|1789.2|1786.8|293
1582750800000|2020-02-26 21:00:00|1790|1787|1790.3|1788.3|1792.1|1789.4|1789.4|1787|381
1582751100000|2020-02-26 21:05:00|1790.5|1788.5|1791.4|1788.4|1792.1|1789.8|1790.2|1788|155
1582751400000|2020-02-26 21:10:00|1790.7|1788.7|1792.5|1789.5|1793.9|1791.5|1790.5|1788.4|215
1582751700000|2020-02-26 21:15:00|1792.6|1789.6|1792|1789|1792.9|1790.4|1791|1788.8|98
1582752000000|2020-02-26 21:20:00|1791.8|1788.8|1794.6|1791.6|1794.8|1792|1791.3|1788.8|126
1582752300000|2020-02-26 21:25:00|1794.1|1792.1|1794|1791|1794.7|1792.1|1792.8|1790.5|97
1582752600000|2020-02-26 21:30:00|1794.1|1791.1|1793|1790|1794.1|1791.1|1792.4|1789.9|80
1582752900000|2020-02-26 21:35:00|1793.1|1790.1|1792.1|1789.1|1793.2|1790.2|1791|1788.5|77
1582753200000|2020-02-26 21:40:00|1792|1789|1792.6|1789.6|1792.6|1789.6|1791.1|1788.1|52
1582753500000|2020-02-26 21:45:00|1792.1|1790.1|1791.5|1788.5|1792.7|1790.1|1791.4|1788.4|68
1582753800000|2020-02-26 21:50:00|1791.1|1788.1|1794.5|1791.5|1795.6|1792.6|1791|1788|124
1582754100000|2020-02-26 21:55:00|1794.4|1791.4|1794.7|1790.9|1795.6|1791.7|1793.2|1788.8|210
1582758000000|2020-02-26 23:00:00|1792.3|1789.3|1793.5|1790.5|1795.7|1792.3|1791.5|1788.5|237
1582758300000|2020-02-26 23:05:00|1793.6|1790.6|1792.6|1789.6|1795.2|1792.5|1791.6|1789.4|386
1582758600000|2020-02-26 23:10:00|1792.5|1789.5|1794.4|1791.4|1795.3|1792.3|1792.5|1789.5|310
1582758900000|2020-02-26 23:15:00|1794.3|1791.3|1794.1|1792.1|1795.1|1792.5|1793.1|1790.5|194
1582759200000|2020-02-26 23:20:00|1794.7|1791.7|1794.7|1792.7|1795.4|1793|1793.4|1791|160
1582759500000|2020-02-26 23:25:00|1794.6|1792.6|1794|1792|1794.9|1792.7|1793.2|1790.8|109
1582759800000|2020-02-26 23:30:00|1794.5|1791.5|1793.7|1791.7|1794.8|1792.2|1792.8|1790.3|210
1582760100000|2020-02-26 23:35:00|1793.6|1791.6|1793|1790|1794.5|1792|1792.4|1789.9|180
1582760400000|2020-02-26 23:40:00|1793.1|1790.1|1792.6|1790.6|1795.9|1793.7|1791.8|1789.5|345
1582760700000|2020-02-26 23:45:00|1792.5|1790.5|1792.8|1790.8|1794|1791.3|1791.2|1788.8|301
1582761000000|2020-02-26 23:50:00|1792.7|1790.7|1794.9|1791.9|1796.2|1793.7|1792.2|1789.2|356
1582761300000|2020-02-26 23:55:00|1794.8|1791.8|1793.4|1791.4|1795.7|1793.1|1793.1|1790.4|300
1582761600000|2020-02-27 00:00:00|1793.1|1791.1|1795.5|1792.5|1795.7|1793.3|1792.8|1790.3|288
1582761900000|2020-02-27 00:05:00|1795.4|1792.4|1795.7|1793.7|1797.4|1795|1794.7|1792.4|404
1582762200000|2020-02-27 00:10:00|1796.1|1793.1|1794.7|1792.7|1797.2|1794.7|1794.7|1792|395
1582762500000|2020-02-27 00:15:00|1794.8|1792.8|1796.7|1793.7|1796.9|1794.4|1794.2|1791.7|377
1582762800000|2020-02-27 00:20:00|1796.5|1793.5|1794.9|1792.9|1797.6|1794.8|1794.8|1792.1|261
1582763100000|2020-02-27 00:25:00|1795|1793|1796.2|1793.2|1796.3|1793.9|1794.1|1791.7|267
1582763400000|2020-02-27 00:30:00|1796.3|1793.3|1792.8|1790.8|1796.3|1794.1|1792.7|1790.1|277
1582763700000|2020-02-27 00:35:00|1793.4|1790.4|1794.6|1792.6|1795.2|1792.6|1791.9|1789.3|191
1582764000000|2020-02-27 00:40:00|1795.1|1792.1|1794.4|1792.4|1795.4|1793|1793.6|1790.6|170
1582764300000|2020-02-27 00:45:00|1794.3|1792.3|1794.7|1792.7|1796.6|1794.3|1793.8|1791.4|240
1582764600000|2020-02-27 00:50:00|1794.6|1792.6|1794.9|1792.9|1795.9|1793.7|1794.3|1792|174
1582764900000|2020-02-27 00:55:00|1795.1|1793.1|1796.9|1794.9|1797.9|1795.7|1794.9|1792.6|205
1582765200000|2020-02-27 01:00:00|1797|1795|1801|1799|1802.8|1800.6|1797|1795|587
1582765500000|2020-02-27 01:05:00|1801.1|1799.1|1803.2|1801.2|1803.8|1801.4|1799.5|1797.5|509
1582765800000|2020-02-27 01:10:00|1803.1|1801.1|1804|1802|1804.7|1802.5|1802.6|1800.2|432
1582766100000|2020-02-27 01:15:00|1804.1|1802.1|1802.6|1800.6|1804.2|1802.2|1801.5|1798.9|341
1582766400000|2020-02-27 01:20:00|1802.5|1800.5|1799.2|1797.2|1802.7|1800.6|1798.4|1796.2|427
1582766700000|2020-02-27 01:25:00|1799.1|1797.1|1800.7|1798.7|1801.7|1799.1|1799|1796.9|318
1582767000000|2020-02-27 01:30:00|1800.8|1798.8|1802.7|1800.7|1802.9|1800.7|1799.9|1797.4|393
1582767300000|2020-02-27 01:35:00|1802.6|1800.6|1803.3|1801.3|1803.9|1801.6|1802|1799.6|375
1582767600000|2020-02-27 01:40:00|1803.2|1801.2|1802.7|1800.7|1803.4|1801.4|1802|1799.7|245
1582767900000|2020-02-27 01:45:00|1802.6|1800.6|1803.6|1801.6|1803.9|1801.7|1802.1|1799.9|309
1582768200000|2020-02-27 01:50:00|1803.7|1801.7|1805|1803|1806.3|1804.2|1803.6|1801.6|366
1582768500000|2020-02-27 01:55:00|1805.1|1803.1|1803.4|1801.4|1805.4|1803.2|1803.2|1800.8|281
1582768800000|2020-02-27 02:00:00|1803.3|1801.3|1805.5|1803.5|1805.8|1803.8|1802.9|1800.9|269
1582769100000|2020-02-27 02:05:00|1805.4|1803.4|1804.6|1802.6|1806.5|1804.1|1804.6|1802.4|191
1582769400000|2020-02-27 02:10:00|1804.5|1802.5|1804|1802|1805|1803|1803.5|1801.5|194
1582769700000|2020-02-27 02:15:00|1803.9|1801.9|1804|1802|1804.3|1802.3|1803.4|1801.4|119
1582770000000|2020-02-27 02:20:00|1803.9|1801.9|1804|1802|1804.5|1802.2|1803|1800.6|129
1582770300000|2020-02-27 02:25:00|1803.9|1801.9|1804.5|1802.5|1805.2|1803|1803.9|1801.6|130
1582770600000|2020-02-27 02:30:00|1804.6|1802.6|1804|1802|1805.8|1803.3|1803.9|1801.7|187
1582770900000|2020-02-27 02:35:00|1804.1|1802.1|1804|1802|1804.8|1802.5|1803.8|1801.5|153
1582771200000|2020-02-27 02:40:00|1803.9|1801.9|1803.4|1801.4|1804|1801.9|1802.1|1800.1|189
1582771500000|2020-02-27 02:45:00|1803.3|1801.3|1802.5|1800.5|1803.6|1801.4|1801.9|1799.5|184
1582771800000|2020-02-27 02:50:00|1802.4|1800.4|1803.2|1801.2|1803.2|1801.2|1801.4|1799.4|152
1582772100000|2020-02-27 02:55:00|1803.1|1801.1|1802.7|1800.7|1803.9|1801.7|1802.4|1800.4|162
1582772400000|2020-02-27 03:00:00|1803.3|1800.3|1802|1800|1803.3|1800.9|1801.1|1799.1|157
1582772700000|2020-02-27 03:05:00|1801.9|1799.9|1802.1|1800.1|1803.5|1801.2|1801.5|1799.3|222
1582773000000|2020-02-27 03:10:00|1802.2|1800.2|1801.4|1799.4|1802.7|1800.6|1800.5|1798.5|251
1582773300000|2020-02-27 03:15:00|1801.3|1799.3|1802|1800|1804|1801.4|1801.3|1799.3|192
1582773600000|2020-02-27 03:20:00|1802.2|1800.2|1802.4|1800.4|1803.5|1801.2|1801.8|1799.8|145
1582773900000|2020-02-27 03:25:00|1802.5|1800.5|1803.5|1801.5|1804|1801.7|1802.3|1800.3|123
1582774200000|2020-02-27 03:30:00|1803.6|1801.6|1806.3|1804.3|1806.7|1804.5|1803|1801|165
1582774500000|2020-02-27 03:35:00|1806.8|1803.8|1805.6|1803.6|1806.8|1804.3|1804.9|1802.6|147
1582774800000|2020-02-27 03:40:00|1805.5|1803.5|1804.6|1802.6|1805.9|1803.6|1804.4|1802.4|103
1582775100000|2020-02-27 03:45:00|1804.7|1802.7|1806.6|1804.6|1807.1|1804.6|1804.7|1802.5|128
1582775400000|2020-02-27 03:50:00|1806.5|1804.5|1805.9|1803.9|1806.6|1804.6|1805.3|1802.9|117
1582775700000|2020-02-27 03:55:00|1806|1804|1807|1805|1807.4|1805.4|1805.4|1803|125
1582776000000|2020-02-27 04:00:00|1806.9|1804.9|1806.9|1804.9|1808|1805.7|1806.3|1804.3|173
1582776300000|2020-02-27 04:05:00|1807|1805|1808.4|1806.4|1808.5|1806.5|1806.4|1804.2|168
1582776600000|2020-02-27 04:10:00|1808.5|1806.5|1808.2|1806.2|1808.9|1806.6|1807.9|1805.7|119
1582776900000|2020-02-27 04:15:00|1808.1|1806.1|1807.9|1805.9|1808.3|1806.3|1807.4|1805.4|72
1582777200000|2020-02-27 04:20:00|1807.7|1805.7|1807.2|1805.2|1807.8|1805.8|1806.9|1804.9|58
1582777500000|2020-02-27 04:25:00|1807.3|1805.3|1807.3|1805.3|1808.4|1805.8|1807.2|1805.2|101
1582777800000|2020-02-27 04:30:00|1807.2|1805.2|1807.4|1805.4|1808|1806|1806.7|1804.7|170
1582778100000|2020-02-27 04:35:00|1807.5|1805.5|1806.7|1804.7|1807.8|1805.5|1806.2|1804.2|114
1582778400000|2020-02-27 04:40:00|1806.9|1804.9|1807|1805|1807.4|1805|1806.3|1804.1|76
1582778700000|2020-02-27 04:45:00|1806.9|1804.9|1807.1|1805.1|1807.8|1805.4|1806.4|1804.3|116
1582779000000|2020-02-27 04:50:00|1807.2|1805.2|1808.8|1806.8|1809.4|1807.4|1807.1|1805.1|135
1582779300000|2020-02-27 04:55:00|1808.7|1806.7|1809.5|1807.5|1810.3|1808.3|1808.7|1806.7|131
1582779600000|2020-02-27 05:00:00|1809.4|1807.4|1808.2|1806.2|1809.5|1807.4|1808|1805.9|166
1582779900000|2020-02-27 05:05:00|1808.1|1806.1|1806.1|1804.1|1808.9|1806.6|1806|1804|146
1582780200000|2020-02-27 05:10:00|1806.4|1804.4|1807.5|1805.5|1808.2|1806.2|1805.6|1803.2|156
1582780500000|2020-02-27 05:15:00|1807.6|1805.6|1808.6|1805.6|1808.6|1806|1806.9|1804.7|128
1582780800000|2020-02-27 05:20:00|1808.5|1805.5|1806.3|1804.3|1808.5|1806.2|1806.2|1803.9|162
1582781100000|2020-02-27 05:25:00|1806.6|1804.6|1805|1802|1807.3|1804.7|1804.3|1801.9|200
1582781400000|2020-02-27 05:30:00|1804.6|1802.6|1806.5|1804.5|1808.2|1806.2|1803.6|1801.6|316
1582781700000|2020-02-27 05:35:00|1806.6|1804.6|1805|1803|1807|1804.6|1804.5|1802.5|171
1582782000000|2020-02-27 05:40:00|1804.9|1802.9|1809.5|1807.5|1810|1808|1804.4|1802|252
1582782300000|2020-02-27 05:45:00|1809.4|1807.4|1810.1|1808.1|1810.8|1808.8|1807.9|1805.9|245
1582782600000|2020-02-27 05:50:00|1810.2|1808.2|1812.7|1810.7|1813.6|1811.5|1809.4|1807.4|334
1582782900000|2020-02-27 05:55:00|1812.6|1810.6|1811.9|1809.9|1813.4|1811.2|1810.4|1808.4|353
1582783200000|2020-02-27 06:00:00|1811.8|1809.8|1812.4|1810.4|1813.7|1811.7|1810.8|1808.8|247
1582783500000|2020-02-27 06:05:00|1812.5|1810.5|1814.7|1812.7|1815.2|1813.2|1812.2|1810|190
1582783800000|2020-02-27 06:10:00|1814.6|1812.6|1814|1812|1814.7|1812.6|1813.4|1811.3|190
1582784100000|2020-02-27 06:15:00|1813.9|1811.9|1811.5|1809.5|1814.3|1812|1811.5|1809.3|139
1582784400000|2020-02-27 06:20:00|1811.2|1809.2|1812.7|1810.7|1813.1|1810.8|1810.6|1808.5|141
1582784700000|2020-02-27 06:25:00|1812.8|1810.8|1811.6|1809.6|1813.5|1811.4|1811.5|1809.3|169
1582785000000|2020-02-27 06:30:00|1811.7|1809.7|1810|1808|1812.5|1810.1|1809.7|1807.4|226
1582785300000|2020-02-27 06:35:00|1810.1|1808.1|1811.6|1809.6|1812.3|1809.9|1810|1807.7|171
1582785600000|2020-02-27 06:40:00|1811.5|1809.5|1810|1808|1812|1809.6|1809.9|1807.6|139
1582785900000|2020-02-27 06:45:00|1811|1808.1|1809.6|1807.6|1811.1|1808.6|1808.6|1806.5|169
1582786200000|2020-02-27 06:50:00|1809.5|1807.5|1808.1|1806.1|1810|1807.6|1808.1|1806.1|163
1582786500000|2020-02-27 06:55:00|1808.2|1806.2|1805.2|1803.2|1808.6|1806.6|1803.4|1801|416
1582786800000|2020-02-27 07:00:00|1806|1803|1804.8|1802.8|1807.3|1804.4|1803.5|1801|377
1582787100000|2020-02-27 07:05:00|1804.9|1802.9|1807.2|1805.2|1808|1806|1804.9|1802.3|291
1582787400000|2020-02-27 07:10:00|1807.3|1805.3|1804.2|1802.2|1807.3|1805.3|1804.1|1801.6|260
1582787700000|2020-02-27 07:15:00|1804.3|1802.3|1804.9|1802.9|1805.7|1803.1|1802.3|1799.8|258
1582788000000|2020-02-27 07:20:00|1805.7|1802.7|1805.8|1803.8|1806.2|1803.9|1804.6|1802.1|203
1582788300000|2020-02-27 07:25:00|1806|1804|1805.3|1802.3|1806.7|1804.3|1803.7|1800.7|299
1582788600000|2020-02-27 07:30:00|1805.1|1803.1|1805.2|1802.2|1806.2|1803.8|1804.1|1801.2|251
1582788900000|2020-02-27 07:35:00|1805.1|1802.1|1803.4|1801.4|1805.2|1802.8|1803.2|1800.9|245
1582789200000|2020-02-27 07:40:00|1803.3|1801.3|1805.3|1802.3|1805.7|1803.2|1803.3|1800.9|290
1582789500000|2020-02-27 07:45:00|1805|1803|1804.7|1802.7|1806.7|1804.2|1804.7|1802.2|171
1582789800000|2020-02-27 07:50:00|1804.8|1802.8|1806.8|1804.8|1808.8|1806.4|1804.2|1801.9|293
1582790100000|2020-02-27 07:55:00|1806.9|1804.9|1807.9|1805.9|1808.4|1806.4|1806.3|1804|242
1582790400000|2020-02-27 08:00:00|1807.8|1805.8|1806.3|1804.3|1808.3|1805.9|1806.1|1804.1|192
1582790700000|2020-02-27 08:05:00|1806.4|1804.4|1809.2|1807.2|1810.3|1808|1805.8|1803.8|276
1582791000000|2020-02-27 08:10:00|1809.3|1807.3|1807.7|1805.7|1810.3|1808.3|1807|1804.6|268
1582791300000|2020-02-27 08:15:00|1807.6|1805.6|1808.1|1806.1|1808.4|1806.1|1805.9|1803.7|254
1582791600000|2020-02-27 08:20:00|1808|1806|1807.5|1805.5|1809.2|1806.7|1807.2|1805.1|247
1582791900000|2020-02-27 08:25:00|1807.6|1805.6|1807.2|1805.2|1809.1|1806.7|1806.5|1804.2|243
1582792200000|2020-02-27 08:30:00|1807.4|1805.4|1806|1804|1809.1|1806.6|1806|1803.6|336
1582792500000|2020-02-27 08:35:00|1806.1|1804.1|1807.1|1805.1|1808|1805.5|1805.6|1803.2|198
1582792800000|2020-02-27 08:40:00|1807.6|1804.6|1805|1803|1807.6|1805.1|1805|1803|206
1582793100000|2020-02-27 08:45:00|1804.9|1802.9|1804.2|1802.2|1805.5|1803.3|1804.1|1801.9|235
1582793400000|2020-02-27 08:50:00|1804.1|1802.1|1802|1800|1804.2|1802.2|1801.4|1799.4|248
1582793700000|2020-02-27 08:55:00|1802.1|1800.1|1803.2|1801.2|1804.3|1802.3|1801.2|1799.2|305
1582794000000|2020-02-27 09:00:00|1802.7|1800.7|1802.7|1800.7|1803.4|1800.9|1801.1|1799.1|214
1582794300000|2020-02-27 09:05:00|1802.6|1800.6|1801.8|1798.8|1803.7|1801.3|1800|1797.7|179
1582794600000|2020-02-27 09:10:00|1802|1799|1800.8|1798.8|1802.6|1800.3|1800|1797.7|238
1582794900000|2020-02-27 09:15:00|1800.7|1798.7|1801.7|1799.7|1802.6|1800.3|1800.7|1798.4|207
1582795200000|2020-02-27 09:20:00|1801.6|1799.6|1801.4|1799.4|1803.6|1801.2|1801.1|1798.9|190
1582795500000|2020-02-27 09:25:00|1801.5|1799.5|1800.4|1798.4|1801.5|1799.5|1799.8|1797.8|150
1582795800000|2020-02-27 09:30:00|1800.5|1798.5|1799.5|1797.5|1801.2|1799.1|1798.7|1796.6|166
1582796100000|2020-02-27 09:35:00|1800|1798|1803.7|1801.7|1804.2|1802.2|1800|1798|202
1582796400000|2020-02-27 09:40:00|1803.6|1801.6|1803.1|1801.1|1803.6|1801.6|1802.3|1800.3|125
1582796700000|2020-02-27 09:45:00|1803|1801|1803.5|1801.5|1804.4|1802|1802.5|1800.5|192
1582797000000|2020-02-27 09:50:00|1803.6|1801.6|1805.1|1803.1|1805.5|1803.4|1803.6|1801.3|172
1582797300000|2020-02-27 09:55:00|1805|1803|1805|1803|1805.9|1803.6|1804.9|1802.9|104
1582797600000|2020-02-27 10:00:00|1805.1|1803.1|1804.5|1802.5|1805.4|1803.4|1804|1802|144
1582797900000|2020-02-27 10:05:00|1804.6|1802.6|1804.5|1802.5|1805.5|1803.5|1804.5|1802.5|136
1582798200000|2020-02-27 10:10:00|1804.1|1802.1|1805|1803|1805.5|1803.4|1803.5|1801.5|201
1582798500000|2020-02-27 10:15:00|1804.9|1802.9|1804.4|1802.4|1806.3|1804|1804.3|1802.1|200
1582798800000|2020-02-27 10:20:00|1804|1802|1801.3|1799.3|1804.9|1802.5|1800.8|1798.6|228
1582799100000|2020-02-27 10:25:00|1801.2|1799.2|1802.2|1800.2|1802.5|1800.5|1800.9|1798.9|206
1582799400000|2020-02-27 10:30:00|1802.3|1800.3|1801.1|1799.1|1802.7|1800.4|1800.8|1798.8|206
1582799700000|2020-02-27 10:35:00|1801|1799|1800.6|1798.6|1801.5|1799.3|1798.7|1795.8|153
1582800000000|2020-02-27 10:40:00|1801|1798|1803.2|1801.2|1803.8|1801.3|1800.4|1798|159
1582800300000|2020-02-27 10:45:00|1803.3|1801.3|1803.9|1801.9|1805|1802.4|1802.7|1800.6|179
1582800600000|2020-02-27 10:50:00|1804|1802|1803.8|1801.8|1805|1802.3|1803.5|1801.1|187
1582800900000|2020-02-27 10:55:00|1803.9|1801.9|1805|1803|1805.9|1803.2|1803.8|1801.5|142
1582801200000|2020-02-27 11:00:00|1804.9|1802.9|1804|1802|1804.9|1802.9|1803.3|1801.1|168
1582801500000|2020-02-27 11:05:00|1803.8|1801.8|1806.3|1804.3|1807.5|1805|1803.8|1801.6|139
1582801800000|2020-02-27 11:10:00|1806.2|1804.2|1804.8|1802.8|1806.9|1804.4|1804.7|1802.7|142
1582802100000|2020-02-27 11:15:00|1804.9|1802.9|1803.4|1801.4|1805.2|1802.9|1802.8|1800.5|136
1582802400000|2020-02-27 11:20:00|1803.5|1801.5|1803.9|1801.9|1805|1802.3|1802.8|1800.6|169
1582802700000|2020-02-27 11:25:00|1804.1|1802.1|1803.3|1801.3|1804.8|1802.5|1802.9|1800.5|140
1582803000000|2020-02-27 11:30:00|1803.4|1801.4|1805.3|1803.3|1805.4|1803.4|1802.8|1800.8|156
1582803300000|2020-02-27 11:35:00|1805.2|1803.2|1805.8|1803.8|1807.1|1804.9|1805.1|1803.1|190
1582803600000|2020-02-27 11:40:00|1805.7|1803.7|1805|1802|1806.4|1803.9|1804.4|1802|152
1582803900000|2020-02-27 11:45:00|1804.5|1802.5|1804|1802|1805.4|1803|1803.8|1801.8|117
1582804200000|2020-02-27 11:50:00|1804.1|1802.1|1805.3|1803.3|1805.4|1803.4|1804|1801.5|125
1582804500000|2020-02-27 11:55:00|1805.1|1803.1|1806.3|1804.3|1807.4|1804.8|1805|1803|143
1582804800000|2020-02-27 12:00:00|1806.2|1804.2|1806.6|1804.6|1807.5|1804.8|1805.7|1803.6|210
1582805100000|2020-02-27 12:05:00|1806.7|1804.7|1805.3|1803.3|1807.3|1804.8|1805.1|1803.1|140
1582805400000|2020-02-27 12:10:00|1805.2|1803.2|1804.8|1802.8|1805.3|1803.3|1802.7|1800.7|237
1582805700000|2020-02-27 12:15:00|1805.3|1802.3|1806.3|1804.3|1807.4|1804.9|1804.6|1802.1|187
1582806000000|2020-02-27 12:20:00|1806.1|1804.1|1806.7|1804.7|1807.3|1804.8|1805.7|1803.3|223
1582806300000|2020-02-27 12:25:00|1806.6|1804.6|1806.4|1804.4|1807.2|1804.8|1805.1|1802.6|285
1582806600000|2020-02-27 12:30:00|1807.1|1804.1|1805.7|1803.7|1807.6|1805.4|1803.7|1800.7|312
1582806900000|2020-02-27 12:35:00|1805.6|1803.6|1807.5|1805.5|1808.4|1805.8|1805.6|1803.6|218
1582807200000|2020-02-27 12:40:00|1808.1|1805.1|1808.2|1806.2|1808.9|1806.7|1807.2|1804.9|279
1582807500000|2020-02-27 12:45:00|1808.1|1806.1|1808.5|1805.5|1810.3|1808.3|1807.7|1805.4|314
1582807800000|2020-02-27 12:50:00|1808.6|1805.6|1809.9|1806.9|1811.7|1809.2|1807|1804.5|448
1582808100000|2020-02-27 12:55:00|1809.4|1807.4|1810|1808|1811.6|1808.9|1808.8|1806.4|299
1582808400000|2020-02-27 13:00:00|1810.1|1808.1|1807.4|1805.4|1810.6|1808.6|1806.7|1804.7|350
1582808700000|2020-02-27 13:05:00|1807.5|1805.5|1809.6|1807.6|1809.9|1807.9|1807.2|1805.2|340
1582809000000|2020-02-27 13:10:00|1809.8|1807.8|1809.9|1807.9|1811.8|1809.5|1809.4|1806.9|399
1582809300000|2020-02-27 13:15:00|1810|1808|1810.6|1808.6|1811.4|1809.4|1809.5|1807.1|302
1582809600000|2020-02-27 13:20:00|1810.9|1808.9|1809.7|1807.7|1811.7|1809.7|1808.5|1806|310
1582809900000|2020-02-27 13:25:00|1809.8|1807.8|1807.7|1804.7|1810.2|1807.8|1806.8|1804.4|267
1582810200000|2020-02-27 13:30:00|1807.5|1804.5|1805.8|1803.8|1807.6|1804.8|1804.2|1802.1|285
1582810500000|2020-02-27 13:35:00|1805.7|1803.7|1803.8|1801.8|1808.4|1805.8|1803.5|1801.3|377
1582810800000|2020-02-27 13:40:00|1803.7|1801.7|1802.8|1800.8|1805.3|1803.3|1802.4|1799.9|343
1582811100000|2020-02-27 13:45:00|1802.7|1800.7|1802|1800|1803.9|1801.9|1800.3|1798.3|447
1582811400000|2020-02-27 13:50:00|1802.1|1800.1|1801.8|1799.8|1803.8|1801.8|1801|1798.7|369
1582811700000|2020-02-27 13:55:00|1801.9|1799.9|1802.4|1800.4|1803.2|1800.9|1799.4|1797.4|352
1582812000000|2020-02-27 14:00:00|1802.2|1800.2|1801.4|1799.4|1803.9|1801.9|1800.9|1798.9|357
1582812300000|2020-02-27 14:05:00|1801.6|1799.6|1798.4|1796.4|1801.7|1799.7|1797.3|1795.3|410
1582812600000|2020-02-27 14:10:00|1798.2|1796.2|1801.4|1799.4|1802.3|1800.3|1797.3|1795.3|293
1582812900000|2020-02-27 14:15:00|1801.5|1799.5|1803.1|1801.1|1804.1|1801.9|1800|1798|287
1582813200000|2020-02-27 14:20:00|1803|1801|1798.9|1796.9|1804.2|1801.8|1798.4|1796.4|323
1582813500000|2020-02-27 14:25:00|1798.5|1796.5|1799.9|1797.9|1800.3|1798.3|1796.4|1794.4|353
1582813800000|2020-02-27 14:30:00|1800.2|1798.2|1801.2|1799.2|1802.3|1800.3|1799.3|1796.9|528
1582814100000|2020-02-27 14:35:00|1801.3|1799.3|1795.8|1793.8|1801.6|1799.6|1795.6|1793.6|457
1582814400000|2020-02-27 14:40:00|1795.9|1793.9|1801.3|1799.3|1801.8|1799.8|1795.9|1793.9|430
1582814700000|2020-02-27 14:45:00|1801.4|1799.4|1803.4|1801.4|1804.9|1802.9|1800.8|1798.8|458
1582815000000|2020-02-27 14:50:00|1803.3|1801.3|1800.8|1798.8|1804|1802|1799.4|1797.4|343
1582815300000|2020-02-27 14:55:00|1800.6|1798.6|1799.2|1797.2|1801.1|1799.1|1798.2|1796.2|381
1582815600000|2020-02-27 15:00:00|1799.1|1797.1|1800.2|1798.2|1801.1|1798.9|1797.4|1795.4|377
1582815900000|2020-02-27 15:05:00|1800|1798|1795.4|1793.4|1800|1798|1793.9|1791.9|400
1582816200000|2020-02-27 15:10:00|1796.3|1793.3|1796.8|1793.8|1797.4|1795.4|1794.3|1792.3|433
1582816500000|2020-02-27 15:15:00|1795.9|1793.9|1793|1791|1798.2|1795.6|1792|1789.8|457
1582816800000|2020-02-27 15:20:00|1792.9|1790.9|1790.1|1788.1|1793.6|1791.6|1789|1787|370
1582817100000|2020-02-27 15:25:00|1790.2|1788.2|1795.8|1793.8|1796.5|1794.5|1790.1|1788.1|422
1582817400000|2020-02-27 15:30:00|1795.9|1793.9|1800|1798|1800.2|1798.2|1794.7|1792.7|366
1582817700000|2020-02-27 15:35:00|1799.9|1797.9|1797.5|1795.5|1800.1|1798.1|1796.5|1794.5|446
1582818000000|2020-02-27 15:40:00|1797.6|1795.6|1795.8|1793.8|1798.7|1796.2|1795.3|1793.3|332
1582818300000|2020-02-27 15:45:00|1795.9|1793.9|1795|1793|1796.6|1794.6|1794|1791.9|364
1582818600000|2020-02-27 15:50:00|1795.1|1793.1|1793.2|1791.2|1795.9|1793.9|1792.9|1790.9|324
1582818900000|2020-02-27 15:55:00|1793.1|1791.1|1789.5|1787.5|1793.9|1791.9|1789.4|1787.4|373
1582819200000|2020-02-27 16:00:00|1789.9|1787.9|1788.4|1786.4|1790.1|1788.1|1787|1785|389
1582819500000|2020-02-27 16:05:00|1788.1|1786.1|1782.8|1779.8|1789.2|1787.2|1782.1|1779.8|587
1582819800000|2020-02-27 16:10:00|1783|1780|1784.5|1782.5|1785.6|1783.6|1779.8|1777.8|497
1582820100000|2020-02-27 16:15:00|1784.6|1782.6|1786|1784|1788.2|1786.1|1783.1|1780.8|407
1582820400000|2020-02-27 16:20:00|1785.9|1783.9|1786.6|1784.6|1788.7|1786.7|1785.6|1783.6|385
1582820700000|2020-02-27 16:25:00|1786.5|1784.5|1784.5|1782.5|1787.6|1785.1|1784.3|1782.3|376
1582821000000|2020-02-27 16:30:00|1784.4|1782.4|1787|1785|1787.8|1785.7|1784.3|1782.3|418
1582821300000|2020-02-27 16:35:00|1786.9|1784.9|1789.1|1787.1|1789.7|1787.7|1786.5|1784.5|416
1582821600000|2020-02-27 16:40:00|1789.2|1787.2|1790.6|1788.6|1790.6|1788.6|1787.9|1785.7|379
1582821900000|2020-02-27 16:45:00|1790.5|1788.5|1787|1785|1791.6|1789.6|1786.8|1784.8|379
1582822200000|2020-02-27 16:50:00|1787.1|1785.1|1785.1|1783.1|1788.5|1786.3|1785.1|1783.1|353
1582822500000|2020-02-27 16:55:00|1785.2|1783.2|1784.5|1782.5|1786.7|1784.7|1783.9|1781.9|271
1582822800000|2020-02-27 17:00:00|1784.7|1782.7|1782.7|1780.7|1785.6|1783.6|1781.1|1779.1|382
1582823100000|2020-02-27 17:05:00|1782.8|1780.8|1778.3|1776.3|1782.8|1780.8|1775.9|1773.1|515
1582823400000|2020-02-27 17:10:00|1778.2|1776.2|1774.4|1772.4|1778.8|1776.2|1774.3|1771.8|540
1582823700000|2020-02-27 17:15:00|1774.3|1772.3|1775.8|1773.8|1777.4|1775.4|1773.6|1771.3|374
1582824000000|2020-02-27 17:20:00|1776.8|1774.2|1777.7|1775.7|1779|1776.3|1775.1|1773.1|417
1582824300000|2020-02-27 17:25:00|1777.8|1775.8|1775.8|1773.8|1779.3|1777.3|1775.2|1773.2|356
1582824600000|2020-02-27 17:30:00|1775.9|1773.9|1775.2|1773.2|1776.3|1774.3|1774.1|1772.1|381
1582824900000|2020-02-27 17:35:00|1775.1|1773.1|1772.5|1770.5|1777.2|1775.2|1772.3|1770.3|396
1582825200000|2020-02-27 17:40:00|1772.6|1770.6|1773.8|1771.8|1774.9|1772.7|1771.1|1769.1|508
1582825500000|2020-02-27 17:45:00|1774.2|1772.2|1776.2|1774.2|1777.2|1774.8|1773|1770.9|439
1582825800000|2020-02-27 17:50:00|1776.3|1774.3|1776|1774|1777.3|1775|1774.6|1772.1|303
1582826100000|2020-02-27 17:55:00|1776.2|1774.2|1776.7|1774.7|1777.4|1775.4|1775.4|1773.4|244
1582826400000|2020-02-27 18:00:00|1776.8|1774.8|1775.1|1773.1|1777.7|1775.2|1774.3|1772.2|288
1582826700000|2020-02-27 18:05:00|1776|1773|1778.1|1776.1|1779.8|1777.3|1775.4|1772.9|375
1582827000000|2020-02-27 18:10:00|1778.7|1775.7|1778|1776|1779.1|1776.3|1776.1|1774.1|356
1582827300000|2020-02-27 18:15:00|1777.5|1775.5|1775.3|1772.3|1777.7|1775.5|1774.2|1771.6|338
1582827600000|2020-02-27 18:20:00|1775.2|1772.2|1772.2|1770.2|1775.3|1772.8|1771.8|1769.3|426
1582827900000|2020-02-27 18:25:00|1772|1770|1772.1|1770.1|1773|1770.6|1771|1768.5|381
1582828200000|2020-02-27 18:30:00|1772.2|1770.2|1773.6|1770.6|1774.2|1772.2|1771.1|1768.8|368
1582828500000|2020-02-27 18:35:00|1772.9|1770.9|1775.2|1773.2|1776.9|1774.7|1772.8|1770.5|435
1582828800000|2020-02-27 18:40:00|1775.1|1773.1|1775.5|1773.5|1778.3|1776|1773.6|1771.5|456
1582829100000|2020-02-27 18:45:00|1775.6|1773.6|1772.6|1770.6|1776.6|1774.2|1772.5|1770.2|471
1582829400000|2020-02-27 18:50:00|1772.8|1770.8|1771.6|1769.6|1773.9|1771.4|1771|1768.6|439
1582829700000|2020-02-27 18:55:00|1771.5|1769.5|1775.5|1772.5|1776.7|1773.7|1771.2|1769.1|402
1582830000000|2020-02-27 19:00:00|1775.6|1772.6|1776.2|1774.2|1777.6|1775.1|1774.6|1772.1|441
1582830300000|2020-02-27 19:05:00|1776.3|1774.3|1777.4|1775.4|1778.4|1775.5|1775.1|1772.7|418
1582830600000|2020-02-27 19:10:00|1777.3|1775.3|1777.6|1775.6|1778.6|1776.1|1776.5|1774.2|413
1582830900000|2020-02-27 19:15:00|1777.7|1775.7|1779|1777|1779.6|1777.1|1774.5|1772.2|413
1582831200000|2020-02-27 19:20:00|1779.5|1776.5|1776.5|1774.5|1779.7|1777.2|1776.4|1774.4|362
1582831500000|2020-02-27 19:25:00|1776.6|1774.6|1774.5|1772.5|1777.6|1775.1|1774.1|1771.8|392
1582831800000|2020-02-27 19:30:00|1774.7|1772.7|1774.6|1772.6|1776.3|1773.8|1774|1771.7|314
1582832100000|2020-02-27 19:35:00|1774.7|1772.7|1775|1773|1776|1773.7|1773.5|1771.1|311
1582832400000|2020-02-27 19:40:00|1774.9|1772.9|1773.8|1770.8|1776.1|1773.6|1772.4|1769.8|433
1582832700000|2020-02-27 19:45:00|1773.2|1771.2|1773.5|1771.5|1775.1|1772.5|1772.4|1770.2|413
1582833000000|2020-02-27 19:50:00|1773.6|1771.6|1772.1|1770.1|1774.6|1772.1|1771|1768.8|362
1582833300000|2020-02-27 19:55:00|1772.2|1770.2|1774.3|1772.3|1776.1|1773.8|1772.1|1769.7|376
1582833600000|2020-02-27 20:00:00|1775.1|1772.1|1775.4|1773.4|1777.4|1774.7|1773.4|1771.4|422
1582833900000|2020-02-27 20:05:00|1775.3|1773.3|1772.2|1769.2|1776|1773.3|1771|1768.6|410
1582834200000|2020-02-27 20:10:00|1772.1|1769.1|1771.6|1769.6|1772.7|1770.2|1770.9|1768.5|287
1582834500000|2020-02-27 20:15:00|1771.5|1769.5|1772.1|1770.1|1773|1770.7|1771|1769|273
1582834800000|2020-02-27 20:20:00|1772.2|1770.2|1770.7|1768.7|1772.3|1770.3|1770.4|1767.9|332
1582835100000|2020-02-27 20:25:00|1770.8|1768.8|1771.7|1769.7|1772.2|1769.8|1770.3|1768.3|195
1582835400000|2020-02-27 20:30:00|1771.8|1769.8|1771.5|1768.5|1773|1770.4|1770.2|1768.1|281
1582835700000|2020-02-27 20:35:00|1771.2|1769.2|1771|1769|1772.2|1769.7|1767.4|1765|372
1582836000000|2020-02-27 20:40:00|1771.1|1769.1|1771.3|1769.3|1772.8|1770.4|1770.9|1768.6|318
1582836300000|2020-02-27 20:45:00|1771.5|1769.5|1768.7|1766.7|1772.1|1769.6|1768.3|1765.9|419
1582836600000|2020-02-27 20:50:00|1768.5|1766.5|1771.1|1769.1|1774.3|1772.2|1768.5|1766.4|528
1582836900000|2020-02-27 20:55:00|1771.2|1769.2|1766.5|1763.5|1771.5|1769.2|1765.4|1763|591
1582837200000|2020-02-27 21:00:00|1766.4|1763.4|1764.4|1762.4|1766.5|1763.8|1763.7|1761.1|545
1582837500000|2020-02-27 21:05:00|1765.3|1762.3|1765.3|1762.3|1766.6|1763.9|1763.1|1760.8|344
1582837800000|2020-02-27 21:10:00|1765.6|1762.6|1768|1765|1769.4|1766.4|1764.3|1761.7|291
1582838100000|2020-02-27 21:15:00|1767.8|1764.8|1768.6|1765.6|1769.1|1766.6|1767.1|1764.6|230
1582838400000|2020-02-27 21:20:00|1768.5|1765.5|1768.2|1766.2|1769.5|1767|1767.5|1764.8|151
1582838700000|2020-02-27 21:25:00|1768.4|1766.4|1769.9|1766.9|1770.2|1767.7|1768|1765.1|186
1582839000000|2020-02-27 21:30:00|1769.8|1766.8|1769.5|1767.5|1770.3|1767.7|1768.7|1766.1|119
1582839300000|2020-02-27 21:35:00|1769.7|1767.7|1769.5|1767.5|1770.6|1768|1769.2|1766.8|123
1582839600000|2020-02-27 21:40:00|1770.1|1767.1|1771.7|1768.7|1772.2|1769.6|1769.6|1767.1|143
1582839900000|2020-02-27 21:45:00|1771.8|1768.8|1773.9|1770.9|1774.2|1771.2|1771.2|1768.7|196
1582840200000|2020-02-27 21:50:00|1773.8|1770.8|1776.8|1773.8|1776.9|1774.1|1772.4|1769.4|203
1582840500000|2020-02-27 21:55:00|1777.2|1774.2|1779.3|1776.3|1781.1|1777.1|1776.6|1772.1|262
1582844400000|2020-02-27 23:00:00|1776.5|1773.5|1775.6|1772.6|1779|1776|1774.5|1771.5|358
1582844700000|2020-02-27 23:05:00|1775.5|1772.5|1782.2|1779.2|1783.8|1780.8|1774.6|1771.7|382
1582845000000|2020-02-27 23:10:00|1782.6|1779.6|1785.9|1782.9|1786.5|1783.5|1782|1779|443
1582845300000|2020-02-27 23:15:00|1785.4|1782.4|1785.3|1782.3|1787.5|1785.2|1784.1|1781.6|304
1582845600000|2020-02-27 23:20:00|1785.4|1782.4|1784|1781|1785.6|1782.6|1782.7|1780.3|282
1582845900000|2020-02-27 23:25:00|1783.9|1780.9|1785.5|1782.5|1786.4|1783.8|1783.2|1780.6|220
1582846200000|2020-02-27 23:30:00|1785.3|1782.3|1784.1|1781.1|1785.8|1783.1|1783.4|1780.9|280
1582846500000|2020-02-27 23:35:00|1784|1781|1783.1|1780.1|1784.4|1781.9|1782.3|1779.8|263
1582846800000|2020-02-27 23:40:00|1782.3|1780.3|1781.7|1778.7|1782.8|1780.3|1780.6|1778.1|202
1582847100000|2020-02-27 23:45:00|1781.5|1778.5|1781|1778|1781.8|1778.8|1780|1777.3|222
1582847400000|2020-02-27 23:50:00|1780.5|1778.5|1779.8|1777.8|1781.7|1778.9|1779.7|1777.2|173
1582847700000|2020-02-27 23:55:00|1779.7|1777.7|1781.3|1778.3|1781.3|1778.8|1778.4|1775.9|144
1582848000000|2020-02-28 00:00:00|1781.5|1778.5|1781|1779|1781.6|1779.2|1778.8|1776.5|209
1582848300000|2020-02-28 00:05:00|1781.5|1778.5|1780.5|1778.5|1781.7|1779.2|1780.3|1777.7|167
1582848600000|2020-02-28 00:10:00|1780.4|1778.4|1779.4|1777.4|1781.2|1778.5|1778.8|1776.5|191
1582848900000|2020-02-28 00:15:00|1779.5|1777.5|1778.9|1776.9|1780.3|1777.9|1778.2|1775.7|186
1582849200000|2020-02-28 00:20:00|1778.8|1776.8|1778.6|1775.6|1780.3|1778|1777.9|1775.6|207
1582849500000|2020-02-28 00:25:00|1778.7|1775.7|1776.5|1774.5|1778.7|1776.2|1775.9|1773.5|246
1582849800000|2020-02-28 00:30:00|1777.2|1774.2|1777.4|1774.4|1777.7|1775.3|1775.9|1773.1|212
1582850100000|2020-02-28 00:35:00|1777.2|1774.2|1776.6|1774.6|1777.5|1775.1|1775.6|1773.1|203
1582850400000|2020-02-28 00:40:00|1776.7|1774.7|1776.6|1774.6|1777.7|1775.5|1776.1|1773.7|165
1582850700000|2020-02-28 00:45:00|1776.4|1774.4|1780.4|1777.4|1780.4|1778|1776.1|1773.8|157
1582851000000|2020-02-28 00:50:00|1780.3|1777.3|1784.2|1781.2|1784.4|1782.1|1779.7|1777.3|242
1582851300000|2020-02-28 00:55:00|1783.7|1781.7|1784.7|1782.7|1787.2|1784.5|1782.3|1779.8|269
1582851600000|2020-02-28 01:00:00|1785.4|1781.7|1783.8|1780.8|1788.4|1785.8|1782.5|1780.1|1005
1582851900000|2020-02-28 01:05:00|1783.7|1780.7|1783.7|1781.7|1786.3|1783.9|1782.7|1780.2|580
1582852200000|2020-02-28 01:10:00|1784.1|1781.1|1774.6|1771.6|1784.1|1781.3|1772|1769.5|883
1582852500000|2020-02-28 01:15:00|1774.4|1772.4|1775.9|1773.9|1778.1|1775.6|1773.7|1771.2|639
1582852800000|2020-02-28 01:20:00|1776|1774|1765.6|1762.6|1776.9|1774|1760.8|1758.3|802
1582853100000|2020-02-28 01:25:00|1765.7|1762.7|1752.5|1750.5|1765.8|1762.8|1751|1748.4|927
1582853400000|2020-02-28 01:30:00|1752.4|1750.4|1758.3|1756.3|1760.9|1758.8|1752|1749.3|707
1582853700000|2020-02-28 01:35:00|1758.4|1756.4|1762.4|1760.4|1765.1|1763.1|1758.4|1756.4|658
1582854000000|2020-02-28 01:40:00|1762.3|1760.3|1764|1762|1765.4|1763.4|1761.7|1759.5|615
1582854300000|2020-02-28 01:45:00|1764.2|1762.2|1759.7|1757.7|1764.5|1762.4|1759|1757|665
1582854600000|2020-02-28 01:50:00|1759.5|1757.5|1761.7|1759.7|1763.2|1760.8|1759.5|1757.5|467
1582854900000|2020-02-28 01:55:00|1761.8|1759.8|1764.6|1761.6|1765.1|1762.6|1761.4|1759.1|454
1582855200000|2020-02-28 02:00:00|1765|1762|1764.1|1762.1|1765|1762.5|1762.1|1759.7|376
1582855500000|2020-02-28 02:05:00|1764|1762|1764|1762|1765.7|1763.3|1763.3|1760.8|361
1582855800000|2020-02-28 02:10:00|1764.1|1762.1|1763.5|1760.5|1765.5|1762.9|1762.8|1760.3|304
1582856100000|2020-02-28 02:15:00|1763.4|1760.4|1763.9|1761.9|1764.9|1762.2|1761.8|1759.3|274
1582856400000|2020-02-28 02:20:00|1764|1762|1762.8|1760.8|1764.3|1762.1|1762.7|1760.7|194
1582856700000|2020-02-28 02:25:00|1763.1|1761.1|1763.9|1761.9|1764.6|1762.3|1762.3|1759.8|211
1582857000000|2020-02-28 02:30:00|1763.8|1761.8|1765.8|1763.8|1767.3|1765.2|1762.5|1760.2|413
1582857300000|2020-02-28 02:35:00|1766.1|1764.1|1765.8|1763.8|1768.1|1766.1|1764.9|1762.7|493
1582857600000|2020-02-28 02:40:00|1765.9|1763.9|1762.2|1760.2|1765.9|1763.9|1762.2|1760.1|375
1582857900000|2020-02-28 02:45:00|1762.3|1760.3|1760.8|1758.8|1763.3|1760.9|1760.1|1758.1|379
1582858200000|2020-02-28 02:50:00|1760.7|1758.7|1760.2|1758.2|1762.8|1760.4|1760.2|1757.7|339
1582858500000|2020-02-28 02:55:00|1760|1758|1760.3|1758.3|1761|1758.6|1758.5|1756.2|472
1582858800000|2020-02-28 03:00:00|1760.2|1758.2|1758.8|1756.8|1760.2|1758.2|1757.8|1755.8|308
1582859100000|2020-02-28 03:05:00|1758.7|1756.7|1757.9|1755.9|1759.4|1757.4|1757.5|1755.3|335
1582859400000|2020-02-28 03:10:00|1757.8|1755.8|1756|1754|1758.2|1756.2|1754|1751.3|424
1582859700000|2020-02-28 03:15:00|1756.4|1753.4|1758.1|1756.1|1759.3|1757|1755.3|1753.3|340
1582860000000|2020-02-28 03:20:00|1758|1756|1759.2|1757.2|1760.2|1757.9|1757.3|1755.3|340
1582860300000|2020-02-28 03:25:00|1759.7|1756.7|1759.2|1757.2|1760.4|1758.2|1758.7|1756.6|350
1582860600000|2020-02-28 03:30:00|1759.5|1757.5|1758.4|1756.4|1759.7|1757.5|1758.1|1755.6|235
1582860900000|2020-02-28 03:35:00|1758.8|1755.8|1757.1|1754.1|1758.9|1756.6|1755.6|1753.4|280
1582861200000|2020-02-28 03:40:00|1757.2|1754.2|1759.7|1757.7|1760.1|1757.8|1755.9|1753.9|244
1582861500000|2020-02-28 03:45:00|1760|1757|1758.8|1756.8|1760.2|1757.7|1757.3|1755.1|223
1582861800000|2020-02-28 03:50:00|1758.7|1756.7|1755.7|1753.7|1759.2|1756.8|1755.1|1753|238
1582862100000|2020-02-28 03:55:00|1755.8|1753.8|1750.2|1748.2|1756.1|1753.8|1750.2|1748.1|258
1582862400000|2020-02-28 04:00:00|1750.3|1748.3|1752.1|1750.1|1753.4|1750.8|1747.7|1745.6|388
1582862700000|2020-02-28 04:05:00|1752|1750|1751.3|1748.3|1753.5|1751.1|1750.5|1747.9|303
1582863000000|2020-02-28 04:10:00|1751.2|1748.2|1754.3|1752.3|1755.2|1752.8|1748.2|1745.8|433
1582863300000|2020-02-28 04:15:00|1754.2|1752.2|1751.9|1749.9|1754.8|1752.2|1751.4|1748.8|379
1582863600000|2020-02-28 04:20:00|1752|1750|1751.9|1749.9|1753.5|1750.9|1750.4|1748.4|420
1582863900000|2020-02-28 04:25:00|1751.8|1749.8|1753|1751|1754.5|1751.9|1751.8|1749.7|358
1582864200000|2020-02-28 04:30:00|1753.7|1750.7|1753.3|1751.3|1754.7|1752|1752.4|1749.8|299
1582864500000|2020-02-28 04:35:00|1753.4|1751.4|1755.4|1753.4|1756.5|1754|1753.3|1750.8|285
1582864800000|2020-02-28 04:40:00|1755.5|1753.5|1755.7|1753.7|1756.3|1753.9|1754|1751.7|289
1582865100000|2020-02-28 04:45:00|1755.8|1753.8|1753.7|1751.7|1756.4|1753.9|1753.4|1751.1|225
1582865400000|2020-02-28 04:50:00|1753.8|1751.8|1750.5|1748.5|1754.8|1752.6|1750|1747.7|223
1582865700000|2020-02-28 04:55:00|1750.4|1748.4|1753.6|1751.6|1754.3|1751.8|1750.4|1748.1|220
1582866000000|2020-02-28 05:00:00|1753.4|1751.4|1755.3|1753.3|1755.8|1753.6|1753.4|1750.8|217
1582866300000|2020-02-28 05:05:00|1755.7|1753.7|1754.8|1752.8|1756.2|1753.9|1754.1|1752.1|282
1582866600000|2020-02-28 05:10:00|1754.7|1752.7|1755.2|1752.2|1755.3|1753.1|1752.8|1750.6|209
1582866900000|2020-02-28 05:15:00|1755.3|1752.3|1755.7|1753.7|1756.3|1754|1753.9|1751.7|241
1582867200000|2020-02-28 05:20:00|1755.8|1753.8|1755.8|1753.8|1755.9|1753.9|1754.7|1752.5|178
1582867500000|2020-02-28 05:25:00|1755.9|1753.9|1755.6|1753.6|1758.8|1756.3|1755.1|1752.7|234
1582867800000|2020-02-28 05:30:00|1755.5|1753.5|1751.8|1749.8|1755.6|1753.6|1746.7|1743.7|584
1582868100000|2020-02-28 05:35:00|1751.4|1749.4|1749.5|1746.5|1752.6|1750.2|1749.2|1746.5|458
1582868400000|2020-02-28 05:40:00|1749.1|1747.1|1743.3|1740.3|1750|1747.8|1742.8|1740.3|703
1582868700000|2020-02-28 05:45:00|1743.4|1740.4|1739.2|1736.2|1743.4|1740.7|1730.7|1727.7|912
1582869000000|2020-02-28 05:50:00|1738.4|1736.4|1718.8|1715.8|1739.5|1736.6|1717.8|1715.6|864
1582869300000|2020-02-28 05:55:00|1718.9|1715.9|1718.6|1715.6|1722.8|1720.2|1706.9|1703.9|1064
1582869600000|2020-02-28 06:00:00|1718.7|1715.7|1709.8|1706.8|1721.2|1718.2|1707.3|1704.3|910
1582869900000|2020-02-28 06:05:00|1709.6|1706.6|1713.1|1710.1|1715|1712|1706.3|1703.3|722
1582870200000|2020-02-28 06:10:00|1713.4|1710.4|1708.7|1705.7|1713.7|1711.3|1707|1704.4|660
1582870500000|2020-02-28 06:15:00|1708.6|1705.6|1713.4|1710.4|1714.7|1711.7|1707.3|1704.4|629
1582870800000|2020-02-28 06:20:00|1713.1|1710.1|1726.1|1723.1|1726.3|1723.3|1712|1709.7|906
1582871100000|2020-02-28 06:25:00|1725.9|1722.9|1723.5|1720.5|1731|1728|1723.3|1720.4|769
1582871400000|2020-02-28 06:30:00|1723.4|1720.4|1722.1|1719.1|1725.4|1722.7|1720.1|1717.5|561
1582871700000|2020-02-28 06:35:00|1722|1719|1722.7|1719.7|1723.6|1720.8|1720.3|1717.8|444
1582872000000|2020-02-28 06:40:00|1722.6|1719.6|1720.2|1718.2|1724.8|1722.8|1720.1|1717.8|378
1582872300000|2020-02-28 06:45:00|1720.1|1718.1|1720.3|1718.3|1721.6|1719|1719.9|1717.6|330
1582872600000|2020-02-28 06:50:00|1720.2|1718.2|1720.1|1717.1|1721.3|1718.7|1718.1|1715.6|327
1582872900000|2020-02-28 06:55:00|1720.2|1717.2|1723.5|1720.5|1724.5|1722|1719|1716|321
1582873200000|2020-02-28 07:00:00|1723.1|1721.1|1719.8|1716.8|1723.8|1721.1|1718.8|1716.3|386
1582873500000|2020-02-28 07:05:00|1719.6|1716.6|1721.7|1718.7|1722|1719.1|1717.9|1715.5|298
1582873800000|2020-02-28 07:10:00|1721.8|1718.8|1720.7|1717.7|1722.8|1720.3|1718.5|1715.9|464
1582874100000|2020-02-28 07:15:00|1720.6|1717.6|1718.5|1716.5|1722|1719.1|1718.3|1715.5|363
1582874400000|2020-02-28 07:20:00|1718.6|1716.6|1714.8|1711.8|1719.3|1716.9|1714.2|1711.7|467
1582874700000|2020-02-28 07:25:00|1714.9|1711.9|1714.3|1712.3|1715.3|1712.6|1711.7|1709.2|442
1582875000000|2020-02-28 07:30:00|1714.2|1712.2|1714.3|1712.3|1716.3|1713.5|1712.3|1709.7|381
1582875300000|2020-02-28 07:35:00|1714.4|1712.4|1718.3|1716.3|1719.6|1717.4|1713.7|1711.6|412
1582875600000|2020-02-28 07:40:00|1718.2|1716.2|1720.1|1717.1|1720.2|1717.7|1718|1715.7|322
1582875900000|2020-02-28 07:45:00|1719.2|1717.2|1719.4|1717.4|1721|1718.3|1716.7|1714.7|370
1582876200000|2020-02-28 07:50:00|1720.6|1717.6|1723.3|1721.3|1724.2|1721.9|1719.2|1716.7|348
1582876500000|2020-02-28 07:55:00|1723.2|1721.2|1726.9|1723.9|1727.4|1725.2|1720.4|1718|302
1582876800000|2020-02-28 08:00:00|1726|1724|1727.7|1724.7|1728|1725.9|1723.3|1720.8|454
1582877100000|2020-02-28 08:05:00|1727.8|1724.8|1729.9|1727.9|1731.5|1729|1726.4|1723.8|470
1582877400000|2020-02-28 08:10:00|1730.5|1727.5|1736.5|1733.5|1737|1734.5|1729.3|1726.5|410
1582877700000|2020-02-28 08:15:00|1736.4|1733.4|1737.8|1734.8|1741.4|1738.9|1734.6|1731.8|429
1582878000000|2020-02-28 08:20:00|1737.7|1735.7|1729.9|1726.9|1738.2|1735.7|1729.6|1726.8|471
1582878300000|2020-02-28 08:25:00|1730|1727|1734.7|1731.7|1734.7|1732.4|1729.7|1726.8|359
1582878600000|2020-02-28 08:30:00|1734.1|1732.1|1729.3|1726.3|1734.1|1732.1|1728.9|1726.3|409
1582878900000|2020-02-28 08:35:00|1729.4|1726.4|1727.8|1724.8|1731.1|1728.4|1726.6|1724|479
1582879200000|2020-02-28 08:40:00|1726.9|1724.9|1727.9|1725.9|1728.9|1726.5|1725.4|1722.7|451
1582879500000|2020-02-28 08:45:00|1728|1726|1726.4|1723.4|1728.9|1726.5|1725.9|1723.3|337
1582879800000|2020-02-28 08:50:00|1725.9|1723.9|1731.6|1728.6|1732.6|1730.2|1725.6|1723|433
1582880100000|2020-02-28 08:55:00|1731.2|1729.2|1728|1725|1732.5|1729.6|1727.4|1724.9|415
1582880400000|2020-02-28 09:00:00|1728.1|1725.1|1725.7|1723.7|1730.2|1727.5|1725.4|1723.2|354
1582880700000|2020-02-28 09:05:00|1725.6|1723.6|1723.4|1721.4|1726.7|1724.3|1722.9|1720.6|335
1582881000000|2020-02-28 09:10:00|1723.5|1721.5|1725|1722|1725.6|1723.3|1723.2|1720.8|242
1582881300000|2020-02-28 09:15:00|1725.1|1722.1|1721.5|1719.5|1725.3|1723.3|1721.3|1719.3|229
1582881600000|2020-02-28 09:20:00|1721.6|1719.6|1721.9|1719.9|1722.8|1720.8|1720.5|1718.2|282
1582881900000|2020-02-28 09:25:00|1722|1720|1721.9|1719.9|1723.1|1720.6|1720.8|1718.6|275
1582882200000|2020-02-28 09:30:00|1722.1|1720.1|1723.2|1721.2|1724|1722|1721.5|1719.4|303
1582882500000|2020-02-28 09:35:00|1723.3|1721.3|1720.7|1718.7|1724.8|1722.3|1720.6|1718.6|284
1582882800000|2020-02-28 09:40:00|1720.8|1718.8|1723.9|1720.9|1725.8|1723.8|1720.7|1718.7|313
1582883100000|2020-02-28 09:45:00|1724.2|1721.2|1722.7|1720.7|1724.8|1722.1|1721.4|1719|418
1582883400000|2020-02-28 09:50:00|1722.9|1720.9|1725.2|1722.2|1725.9|1723.4|1722.6|1720.4|464
1582883700000|2020-02-28 09:55:00|1725.3|1722.3|1724.2|1721.2|1725.3|1722.5|1722.4|1719.9|397
1582884000000|2020-02-28 10:00:00|1724.1|1721.1|1723.2|1720.2|1724.6|1722.4|1722.3|1720.1|291
1582884300000|2020-02-28 10:05:00|1723.1|1720.1|1723.2|1721.2|1724|1721.5|1721.2|1719.1|350
1582884600000|2020-02-28 10:10:00|1723.4|1721.4|1721.7|1719.7|1724|1721.4|1721.6|1719.6|239
1582884900000|2020-02-28 10:15:00|1721.3|1719.3|1725.3|1723.3|1726.7|1724.4|1721.2|1719.2|299
1582885200000|2020-02-28 10:20:00|1725.2|1723.2|1725.4|1723.4|1726.9|1724.3|1724.8|1722.6|269
1582885500000|2020-02-28 10:25:00|1725.3|1723.3|1723|1721|1725.9|1723.5|1722.4|1720.4|272
1582885800000|2020-02-28 10:30:00|1723.1|1721.1|1725.1|1723.1|1725.9|1723.7|1722.9|1720.9|260
1582886100000|2020-02-28 10:35:00|1725|1723|1726.6|1724.6|1727.4|1724.9|1723.7|1721.7|244
1582886400000|2020-02-28 10:40:00|1726.5|1724.5|1726.3|1724.3|1727.8|1725.7|1726.3|1724|244
1582886700000|2020-02-28 10:45:00|1726.4|1724.4|1728.1|1726.1|1728.2|1726.2|1725.3|1723.3|220
1582887000000|2020-02-28 10:50:00|1728.2|1726.2|1726.7|1724.7|1728.2|1726.2|1726.6|1724.3|216
1582887300000|2020-02-28 10:55:00|1726.6|1724.6|1725.7|1723.7|1726.7|1724.7|1725.1|1723.1|181
1582887600000|2020-02-28 11:00:00|1725.6|1723.6|1726.8|1724.8|1727.8|1725.5|1725.1|1723.1|179
1582887900000|2020-02-28 11:05:00|1726.7|1724.7|1725.7|1722.7|1728.2|1726.1|1724.8|1722.3|227
1582888200000|2020-02-28 11:10:00|1725.8|1722.8|1728.7|1725.7|1729.2|1726.7|1725.1|1722.6|253
1582888500000|2020-02-28 11:15:00|1728.6|1725.6|1728.7|1725.7|1730.2|1727.6|1727.6|1725.3|303
1582888800000|2020-02-28 11:20:00|1728.8|1725.8|1726.3|1724.3|1728.8|1726.5|1726.2|1723.7|213
1582889100000|2020-02-28 11:25:00|1726.8|1723.8|1724.5|1722.5|1726.8|1724.6|1724|1721.5|223
1582889400000|2020-02-28 11:30:00|1724.6|1722.6|1722.8|1720.8|1725.3|1722.7|1722.2|1720.1|258
1582889700000|2020-02-28 11:35:00|1722.9|1720.9|1724.2|1722.2|1724.9|1722.4|1722.3|1720.2|334
1582890000000|2020-02-28 11:40:00|1724.3|1722.3|1722.2|1720.2|1725|1722.4|1721.7|1719.6|248
1582890300000|2020-02-28 11:45:00|1722.3|1720.3|1725.2|1723.2|1725.9|1723.9|1721.8|1719.8|219
1582890600000|2020-02-28 11:50:00|1725.3|1723.3|1721.3|1719.3|1725.3|1723.3|1721.3|1719.3|248
1582890900000|2020-02-28 11:55:00|1721.4|1719.4|1723.8|1721.8|1724.4|1722.1|1721.2|1719.2|240
1582891200000|2020-02-28 12:00:00|1723.7|1721.7|1721.4|1718.4|1724.1|1722.1|1717.5|1715|490
1582891500000|2020-02-28 12:05:00|1721.2|1718.2|1722|1720|1723.6|1720.8|1719.9|1717.5|286
1582891800000|2020-02-28 12:10:00|1721.9|1719.9|1717.3|1715.3|1722.8|1720.5|1717.2|1714.8|286
1582892100000|2020-02-28 12:15:00|1717.4|1715.4|1717.8|1715.8|1718.3|1715.9|1715.4|1713.2|280
1582892400000|2020-02-28 12:20:00|1717.7|1715.7|1717.4|1715.4|1719.4|1717.4|1715.3|1713.3|351
1582892700000|2020-02-28 12:25:00|1717.5|1715.5|1710.5|1708.5|1718.2|1716|1709.7|1707.3|453
1582893000000|2020-02-28 12:30:00|1710.6|1708.6|1713.3|1711.3|1715.5|1712.9|1706.4|1704.4|474
1582893300000|2020-02-28 12:35:00|1712.9|1710.9|1709.8|1707.8|1714.4|1711.4|1708.5|1706.3|406
1582893600000|2020-02-28 12:40:00|1709.9|1707.9|1707.2|1705.2|1711.3|1708.9|1707.1|1704.5|381
1582893900000|2020-02-28 12:45:00|1707.1|1705.1|1708.6|1706.6|1711.9|1709.2|1705.7|1703|452
1582894200000|2020-02-28 12:50:00|1708.7|1706.7|1709.7|1707.7|1711.3|1708.9|1707.2|1704.6|317
1582894500000|2020-02-28 12:55:00|1709.5|1707.5|1711.4|1708.4|1713.1|1710.7|1709.3|1707|419
1582894800000|2020-02-28 13:00:00|1711.3|1708.3|1709|1707|1712.7|1710.7|1708.7|1706.7|390
1582895100000|2020-02-28 13:05:00|1708.9|1706.9|1712.6|1709.6|1713|1710.8|1708.4|1706.4|298
1582895400000|2020-02-28 13:10:00|1711.9|1709.9|1709.3|1707.3|1714|1711.5|1708.3|1706.2|355
1582895700000|2020-02-28 13:15:00|1709.4|1707.4|1718.6|1715.6|1719.5|1717.1|1709.3|1707.3|369
1582896000000|2020-02-28 13:20:00|1718.3|1716.3|1722.4|1720.4|1723.3|1720.9|1717.1|1714.8|534
1582896300000|2020-02-28 13:25:00|1722.3|1720.3|1720.3|1717.3|1724|1722|1719.3|1717.2|377
1582896600000|2020-02-28 13:30:00|1719.8|1717.8|1718.6|1716.6|1724.4|1722.4|1717.8|1715.8|434
1582896900000|2020-02-28 13:35:00|1718.7|1716.7|1715.4|1713.4|1720.3|1718.3|1715.3|1713.3|373
1582897200000|2020-02-28 13:40:00|1715.5|1713.5|1709.9|1707.9|1715.5|1713.5|1709.7|1707.7|364
1582897500000|2020-02-28 13:45:00|1709.8|1707.8|1716.6|1714.6|1717.1|1715.1|1709.8|1707.8|364
1582897800000|2020-02-28 13:50:00|1716.7|1714.7|1715.1|1713.1|1716.8|1714.8|1712.7|1710.5|402
1582898100000|2020-02-28 13:55:00|1716|1713|1716.1|1714.1|1717.6|1715.6|1714.4|1712.4|349
1582898400000|2020-02-28 14:00:00|1716.5|1714.5|1711.7|1709.7|1716.5|1714.5|1710.8|1708.5|468
1582898700000|2020-02-28 14:05:00|1712.2|1710.2|1709.2|1707.2|1712.3|1710.3|1708.8|1706.7|400
1582899000000|2020-02-28 14:10:00|1709.3|1707.3|1715.4|1712.4|1715.6|1713.2|1707.8|1705.7|364
1582899300000|2020-02-28 14:15:00|1714.9|1712.9|1712.7|1710.7|1715.6|1713.2|1712.6|1710.5|365
1582899600000|2020-02-28 14:20:00|1712.6|1710.6|1710.7|1708.7|1713.1|1710.7|1709.3|1707.3|344
1582899900000|2020-02-28 14:25:00|1710.9|1708.9|1703.2|1701.2|1711.3|1709.2|1703.2|1700.8|348
1582900200000|2020-02-28 14:30:00|1703.3|1701.3|1695.8|1692.8|1704.9|1702.4|1694.8|1691.8|650
1582900500000|2020-02-28 14:35:00|1695.9|1692.9|1695.4|1693.4|1700.8|1698.4|1693.7|1690.9|537
1582900800000|2020-02-28 14:40:00|1695.5|1693.5|1698.8|1695.8|1699.1|1696.1|1689.7|1687.6|690
1582901100000|2020-02-28 14:45:00|1699.2|1696.2|1694|1692|1700.1|1697.1|1692.8|1690.8|549
1582901400000|2020-02-28 14:50:00|1694.1|1692.1|1690.9|1688.9|1696.3|1693.9|1690.6|1688.6|470
1582901700000|2020-02-28 14:55:00|1691.1|1689.1|1685|1683|1692.8|1690.8|1684.8|1682.4|545
1582902000000|2020-02-28 15:00:00|1685.5|1682.5|1675.2|1672.2|1686.2|1684.1|1674.5|1672.2|686
1582902300000|2020-02-28 15:05:00|1674.7|1672.7|1676.2|1674.2|1679|1677|1670.8|1668.8|610
1582902600000|2020-02-28 15:10:00|1676.3|1674.3|1673.9|1671.9|1679.5|1677.5|1672.2|1670.2|555
1582902900000|2020-02-28 15:15:00|1673.8|1671.8|1679.9|1677.9|1680.6|1678.6|1672|1670|633
1582903200000|2020-02-28 15:20:00|1680|1678|1684.6|1682.6|1685.6|1683.6|1680|1678|571
1582903500000|2020-02-28 15:25:00|1684.5|1682.5|1678.4|1676.4|1684.5|1682.5|1678.3|1676.3|493
1582903800000|2020-02-28 15:30:00|1678.2|1676.2|1673.4|1671.4|1679.2|1677.2|1671.6|1669.6|560
1582904100000|2020-02-28 15:35:00|1673.3|1671.3|1670.4|1668.4|1675.3|1673.3|1669.8|1667.3|582
1582904400000|2020-02-28 15:40:00|1669.9|1667.9|1665.8|1663.8|1670.4|1668.4|1658.3|1655.3|707
1582904700000|2020-02-28 15:45:00|1665.9|1663.9|1666.4|1663.4|1668.7|1666.4|1658.2|1655.7|725
1582905000000|2020-02-28 15:50:00|1665.8|1663.8|1666.9|1663.9|1669|1666.8|1661.7|1659.2|657
1582905300000|2020-02-28 15:55:00|1667.2|1664.2|1669.8|1667.8|1672|1669|1664.8|1662.2|617
1582905600000|2020-02-28 16:00:00|1669.7|1667.7|1672.6|1670.6|1673.8|1671.3|1665.5|1663.2|705
1582905900000|2020-02-28 16:05:00|1672.7|1670.7|1670|1668|1675.1|1672.7|1670|1667.1|565
1582906200000|2020-02-28 16:10:00|1669.9|1667.9|1671|1668|1674.8|1672.8|1669.3|1667.3|477
1582906500000|2020-02-28 16:15:00|1671.1|1668.1|1672.8|1670.8|1674.1|1671.8|1669.5|1667.4|461
1582906800000|2020-02-28 16:20:00|1672.6|1670.6|1675|1673|1675.9|1673.6|1669.8|1667.3|458
1582907100000|2020-02-28 16:25:00|1675.9|1672.9|1671.7|1669.7|1676|1673.2|1671.4|1668.8|465
1582907400000|2020-02-28 16:30:00|1672.1|1669.1|1675.5|1673.5|1676.9|1674.9|1670.8|1668.4|401
1582907700000|2020-02-28 16:35:00|1675.4|1673.4|1675.2|1672.2|1676.6|1674.5|1673.5|1671.1|441
1582908000000|2020-02-28 16:40:00|1675.1|1672.1|1682.4|1680.4|1684.4|1681.9|1675|1672.1|532
1582908300000|2020-02-28 16:45:00|1682.9|1680.9|1678.8|1675.8|1683.2|1681.2|1677.7|1675.4|492
1582908600000|2020-02-28 16:50:00|1678.3|1676.3|1678.9|1676.9|1679.6|1677|1676.6|1674.4|438
1582908900000|2020-02-28 16:55:00|1678.8|1676.8|1678.4|1676.4|1679.8|1677.5|1675.7|1673.4|436
1582909200000|2020-02-28 17:00:00|1678.3|1676.3|1677.7|1675.7|1682.6|1680.1|1677.2|1674.9|403
1582909500000|2020-02-28 17:05:00|1677.6|1675.6|1674.6|1672.6|1680.8|1678.2|1674|1671.7|378
1582909800000|2020-02-28 17:10:00|1674.8|1672.8|1672.8|1670.8|1676.9|1674.4|1672.8|1670.8|341
1582910100000|2020-02-28 17:15:00|1672.7|1670.7|1674.4|1672.4|1676.6|1674.5|1672.7|1670.7|375
1582910400000|2020-02-28 17:20:00|1674.2|1672.2|1676.4|1674.4|1676.5|1674.4|1673.7|1671.7|385
1582910700000|2020-02-28 17:25:00|1676.3|1674.3|1674.8|1672.8|1676.8|1674.3|1673.7|1671.4|330
1582911000000|2020-02-28 17:30:00|1674.6|1672.6|1673.2|1671.2|1677|1674.5|1671.8|1669.5|354
1582911300000|2020-02-28 17:35:00|1673.3|1671.3|1676.2|1674.2|1676.4|1674.4|1671.7|1669.7|451
1582911600000|2020-02-28 17:40:00|1676.1|1674.1|1673.4|1671.4|1677.2|1675.2|1673.2|1670.9|317
1582911900000|2020-02-28 17:45:00|1673.5|1671.5|1669.1|1667.1|1674.2|1672.2|1668.3|1666.1|392
1582912200000|2020-02-28 17:50:00|1669|1667|1665.2|1663.2|1669|1667|1664.3|1661.9|435
1582912500000|2020-02-28 17:55:00|1665.1|1663.1|1667.8|1665.8|1669.4|1667.3|1664.7|1662.4|360
1582912800000|2020-02-28 18:00:00|1667.7|1665.7|1662.6|1660.6|1667.7|1665.7|1662|1659.5|405
1582913100000|2020-02-28 18:05:00|1662.3|1660.3|1658.7|1656.7|1663.7|1661.4|1658.6|1656.2|514
1582913400000|2020-02-28 18:10:00|1658.3|1656.3|1655.5|1653.5|1659.2|1657|1653.1|1651.1|588
1582913700000|2020-02-28 18:15:00|1655.4|1653.4|1656.4|1654.4|1658.6|1656.3|1653.9|1651.4|461
1582914000000|2020-02-28 18:20:00|1656.3|1654.3|1646|1643|1657.8|1655.8|1642.9|1640.5|645
1582914300000|2020-02-28 18:25:00|1645.7|1642.7|1650.2|1648.2|1650.7|1648.2|1641.1|1638.9|956
1582914600000|2020-02-28 18:30:00|1650.1|1648.1|1654.6|1652.6|1656.9|1654.5|1649.9|1647.5|605
1582914900000|2020-02-28 18:35:00|1654.5|1652.5|1655.5|1653.5|1656.8|1654.4|1652.3|1649.8|422
1582915200000|2020-02-28 18:40:00|1655.4|1653.4|1655.1|1652.1|1656.4|1653.6|1653.7|1651.2|418
1582915500000|2020-02-28 18:45:00|1655|1652|1656.4|1654.4|1657.2|1654.8|1650.8|1648.3|387
1582915800000|2020-02-28 18:50:00|1656.9|1653.9|1653.4|1650.4|1657.4|1655.1|1652.8|1650.1|366
1582916100000|2020-02-28 18:55:00|1653.5|1650.5|1653.4|1651.4|1654.1|1652.1|1650.7|1648.3|345
1582916400000|2020-02-28 19:00:00|1653.2|1651.2|1650.8|1648.8|1654.8|1652.5|1650.5|1648.3|376
1582916700000|2020-02-28 19:05:00|1650.7|1648.7|1646.4|1643.4|1650.7|1648.7|1644.2|1641.9|527
1582917000000|2020-02-28 19:10:00|1646.2|1643.2|1644.7|1641.7|1646.4|1643.8|1640.7|1638.5|456
1582917300000|2020-02-28 19:15:00|1644.8|1642.7|1645.3|1642.3|1646.2|1643.6|1642|1639.6|459
1582917600000|2020-02-28 19:20:00|1645.2|1642.2|1647|1644|1648.8|1646.3|1643.5|1640.8|376
1582917900000|2020-02-28 19:25:00|1647.3|1644.3|1646.4|1643.4|1648.4|1645.8|1645.7|1642.7|387
1582918200000|2020-02-28 19:30:00|1646.5|1643.5|1656.1|1653.1|1658.4|1655.4|1641.3|1638.8|658
1582918500000|2020-02-28 19:35:00|1655.9|1652.9|1658|1655|1661.1|1658.1|1655.9|1652.9|527
1582918800000|2020-02-28 19:40:00|1657.9|1654.9|1670.2|1667.2|1670.5|1668|1656.6|1653.6|692
1582919100000|2020-02-28 19:45:00|1670.3|1667.3|1670.6|1667.6|1674.8|1671.8|1668.4|1665.4|641
1582919400000|2020-02-28 19:50:00|1670.1|1667.1|1663.6|1660.6|1671.9|1669.2|1662.1|1659.7|632
1582919700000|2020-02-28 19:55:00|1663.4|1660.4|1659.5|1656.5|1663.6|1660.8|1658.4|1655.6|418
1582920000000|2020-02-28 20:00:00|1659.4|1656.4|1655.8|1652.8|1661.7|1658.7|1654.1|1651.2|423
1582920300000|2020-02-28 20:05:00|1655.9|1652.9|1660.4|1657.4|1662.2|1659.5|1654.7|1652.1|415
1582920600000|2020-02-28 20:10:00|1660|1658|1658.8|1655.8|1662.7|1660.1|1657.7|1655.4|355
1582920900000|2020-02-28 20:15:00|1658.1|1656.1|1661.1|1659.1|1662.2|1659.8|1657.7|1655.2|351
1582921200000|2020-02-28 20:20:00|1661|1659|1663.5|1660.5|1663.8|1661.1|1660.9|1658.4|328
1582921500000|2020-02-28 20:25:00|1663|1661|1662.9|1659.9|1665.3|1662.8|1662|1659.4|341
1582921800000|2020-02-28 20:30:00|1662.7|1659.7|1662.4|1659.4|1663.9|1660.9|1659.6|1656.6|337
1582922100000|2020-02-28 20:35:00|1662.5|1659.5|1662.7|1660.7|1665.2|1662.2|1661.8|1659.3|277
1582922400000|2020-02-28 20:40:00|1662.8|1660.8|1662.9|1659.9|1665|1662.3|1661.6|1659|307
1582922700000|2020-02-28 20:45:00|1663|1660|1663.1|1660.1|1663.6|1660.6|1661.5|1659|301
1582923000000|2020-02-28 20:50:00|1663|1660|1660.8|1657.8|1663.5|1660.8|1658.3|1655.7|375
1582923300000|2020-02-28 20:55:00|1660.7|1657.7|1663.8|1660.8|1664.1|1661.1|1658.9|1656.4|404
1582923600000|2020-02-28 21:00:00|1664.1|1661.1|1664.3|1661.3|1664.8|1661.8|1661.6|1658.6|290
1582923900000|2020-02-28 21:05:00|1664.4|1661.4|1663.9|1660.9|1666.7|1663.9|1662.3|1659.6|252
1582924200000|2020-02-28 21:10:00|1664|1661|1662.3|1659.3|1664.6|1661.6|1662.1|1659.1|162
1582924500000|2020-02-28 21:15:00|1662.4|1659.4|1661|1658|1662.7|1660|1659.7|1656.7|193
1582924800000|2020-02-28 21:20:00|1661.3|1658.3|1660.2|1657.2|1661.8|1658.8|1660|1657.1|114
1582925100000|2020-02-28 21:25:00|1660.3|1657.3|1662.4|1659.4|1662.6|1659.6|1659.9|1657.1|131
1582925400000|2020-02-28 21:30:00|1662.5|1659.5|1663.5|1660.5|1663.8|1661|1662.1|1659.1|162
1582925700000|2020-02-28 21:35:00|1663.7|1660.7|1667.3|1664.3|1667.7|1664.8|1663.6|1660.6|139
1582926000000|2020-02-28 21:40:00|1667.4|1664.4|1669.1|1666.1|1669.4|1666.5|1666.7|1664.1|194
1582926300000|2020-02-28 21:45:00|1669|1666|1670.4|1667.1|1671.8|1668.8|1668.5|1665.5|199
1582926600000|2020-02-28 21:50:00|1670.2|1667.4|1669.3|1665.6|1670.8|1667.4|1668.7|1665.3|211
1582926900000|2020-02-28 21:55:00|1669|1665.7|1671|1663.5|1673.5|1668.5|1668.8|1663|419
1583103600000|2020-03-01 23:00:00|1656.6|1653.6|1650.9|1647.9|1661.4|1658.4|1650.7|1647.7|682
1583103900000|2020-03-01 23:05:00|1650.8|1647.8|1655.9|1652.9|1656.9|1654|1645.3|1642.3|625
1583104200000|2020-03-01 23:10:00|1656.8|1653.8|1651.6|1648.6|1658.3|1655.3|1646.4|1643.4|668
1583104500000|2020-03-01 23:15:00|1651.5|1648.5|1654.2|1651.2|1654.7|1652.1|1648.4|1645.4|398
1583104800000|2020-03-01 23:20:00|1653.2|1650.9|1655|1652|1656.1|1652.2|1650.1|1647.2|314
1583105100000|2020-03-01 23:25:00|1655.2|1652.2|1655.4|1652.4|1656.6|1653.6|1653.1|1649.9|344
1583105400000|2020-03-01 23:30:00|1655.5|1652.5|1655.6|1652.6|1656.6|1653.6|1652.8|1650.2|302
1583105700000|2020-03-01 23:35:00|1655.4|1652.4|1656.2|1653.2|1656.3|1653.3|1652.6|1650.2|222
1583106000000|2020-03-01 23:40:00|1656.1|1653.1|1656.2|1653.2|1656.2|1653.2|1652.7|1649.7|274
1583106300000|2020-03-01 23:45:00|1656.3|1653.3|1656.3|1653.3|1657.8|1655|1654.7|1651.7|355
1583106600000|2020-03-01 23:50:00|1656.1|1653.1|1655.8|1652.8|1657.2|1654.6|1654.5|1651.7|265
1583106900000|2020-03-01 23:55:00|1655.7|1652.7|1657.7|1654.7|1657.9|1654.9|1653.1|1650.2|299
1583107200000|2020-03-02 00:00:00|1657.8|1654.8|1658.7|1655.7|1658.8|1656.3|1654.5|1651.5|352
1583107500000|2020-03-02 00:05:00|1658.8|1655.8|1663|1660|1665.1|1662.1|1657.7|1654.7|426
1583107800000|2020-03-02 00:10:00|1662.6|1659.6|1662|1659|1663.4|1660.6|1659.4|1656.9|462
1583108100000|2020-03-02 00:15:00|1662.3|1659.3|1664.8|1661.8|1665.5|1662.9|1661|1658.1|393
1583108400000|2020-03-02 00:20:00|1665|1662|1668|1665|1669|1666|1663.6|1661.2|435
1583108700000|2020-03-02 00:25:00|1668.1|1665.1|1671.7|1668.7|1672.2|1669.2|1668.1|1665.1|537
1583109000000|2020-03-02 00:30:00|1671.6|1668.6|1671.8|1668.8|1672.7|1669.7|1666.9|1663.9|493
1583109300000|2020-03-02 00:35:00|1671.9|1668.9|1673.9|1670.9|1676.4|1673.9|1671.2|1668.7|482
1583109600000|2020-03-02 00:40:00|1673.8|1670.8|1674.7|1671.7|1676.1|1673.8|1672.1|1669.8|461
1583109900000|2020-03-02 00:45:00|1674.2|1672.2|1678.5|1675.5|1678.8|1676.3|1674.1|1671.9|522
1583110200000|2020-03-02 00:50:00|1678.4|1675.4|1684.7|1681.7|1685.6|1682.6|1677.7|1675|552
1583110500000|2020-03-02 00:55:00|1684.8|1681.8|1685.7|1682.7|1686.2|1683.5|1678.6|1675.6|630
1583110800000|2020-03-02 01:00:00|1685.5|1682.5|1685.5|1682.5|1695.8|1692.8|1684.7|1681.7|1356
1583111100000|2020-03-02 01:05:00|1685.7|1682.7|1683.9|1680.9|1691.1|1688.1|1678.7|1675.7|1169
1583111400000|2020-03-02 01:10:00|1684.2|1681.2|1688.8|1686.8|1690.1|1687.3|1683.1|1680.1|930
1583111700000|2020-03-02 01:15:00|1688.7|1686.7|1687.1|1684.1|1689.2|1686.7|1684.8|1681.8|859
1583112000000|2020-03-02 01:20:00|1687.2|1684.2|1694.3|1692.3|1695.5|1692.6|1686.8|1683.9|776
1583112300000|2020-03-02 01:25:00|1694.4|1692.4|1693|1690|1697.5|1695|1691.8|1688.9|809
1583112600000|2020-03-02 01:30:00|1693.1|1690.1|1687.3|1684.3|1694.7|1691.9|1685.6|1682.6|744
1583112900000|2020-03-02 01:35:00|1687.4|1684.4|1688.6|1685.6|1691.2|1688.4|1687|1684|634
1583113200000|2020-03-02 01:40:00|1688.5|1685.5|1691.8|1688.8|1692.8|1689.8|1687.9|1685.1|561
1583113500000|2020-03-02 01:45:00|1691.9|1688.9|1691.5|1688.5|1693.3|1690.9|1689.6|1686.7|542
1583113800000|2020-03-02 01:50:00|1691.1|1689.1|1689.8|1686.8|1692.4|1689.7|1687.7|1684.7|624
1583114100000|2020-03-02 01:55:00|1689.9|1686.9|1689.4|1686.4|1692.3|1689.8|1688.2|1685.9|674
1583114400000|2020-03-02 02:00:00|1689.5|1686.5|1689.5|1686.5|1691.1|1688.4|1687.8|1684.8|684
1583114700000|2020-03-02 02:05:00|1689.4|1686.4|1690.9|1687.9|1692.1|1689.2|1687.6|1684.8|583
1583115000000|2020-03-02 02:10:00|1691|1688|1693.1|1690.1|1694.5|1691.6|1690.9|1687.9|524
1583115300000|2020-03-02 02:15:00|1693.2|1690.2|1689.8|1686.8|1693.4|1690.4|1689.2|1686.8|362
1583115600000|2020-03-02 02:20:00|1689.9|1686.9|1689.4|1686.4|1691.9|1689.2|1688.6|1685.8|368
1583115900000|2020-03-02 02:25:00|1689|1686|1690.1|1687.1|1690.5|1687.9|1688|1685.2|395
1583116200000|2020-03-02 02:30:00|1690.3|1687.3|1689.8|1686.8|1693.6|1690.6|1688.9|1686.4|484
1583116500000|2020-03-02 02:35:00|1689.7|1686.7|1688.9|1685.9|1691.2|1688.6|1687.6|1684.8|594
1583116800000|2020-03-02 02:40:00|1688.7|1685.7|1691.3|1688.3|1691.6|1689|1688.7|1685.7|545
1583117100000|2020-03-02 02:45:00|1691.1|1688.1|1688.7|1685.7|1691.1|1688.3|1687.8|1685.3|455
1583117400000|2020-03-02 02:50:00|1688.6|1685.6|1692|1689|1692.5|1690|1688.5|1685.5|437
1583117700000|2020-03-02 02:55:00|1691.9|1688.9|1693.5|1690.5|1693.5|1690.8|1690.8|1688.1|396
1583118000000|2020-03-02 03:00:00|1693.3|1690.3|1693.6|1690.6|1693.7|1691.3|1691.3|1688.7|340
1583118300000|2020-03-02 03:05:00|1693.5|1690.5|1690.6|1687.6|1693.5|1690.8|1689.5|1686.8|432
1583118600000|2020-03-02 03:10:00|1691|1688|1692.2|1689.2|1692.5|1689.8|1689.9|1687.4|414
1583118900000|2020-03-02 03:15:00|1692.5|1689.5|1696.6|1693.6|1697.5|1694.6|1691.9|1688.9|560
1583119200000|2020-03-02 03:20:00|1696.2|1694.2|1699|1697|1699.9|1697.4|1694.7|1692.2|473
1583119500000|2020-03-02 03:25:00|1699.6|1696.6|1698.2|1696.2|1703.1|1700.8|1697.3|1694.5|564
1583119800000|2020-03-02 03:30:00|1699.1|1696.1|1697|1694|1699.4|1696.8|1696.3|1693.6|428
1583120100000|2020-03-02 03:35:00|1696.9|1693.9|1698.4|1695.4|1698.4|1695.8|1695.6|1692.9|363
1583120400000|2020-03-02 03:40:00|1698.3|1695.3|1697.2|1694.2|1698.9|1696.3|1696.2|1693.7|314
1583120700000|2020-03-02 03:45:00|1697.1|1694.1|1699.2|1696.2|1699.8|1697.2|1696.2|1693.6|365
1583121000000|2020-03-02 03:50:00|1699.3|1696.3|1699.3|1696.3|1699.4|1696.8|1697.6|1695.1|321
1583121300000|2020-03-02 03:55:00|1698.8|1695.8|1697.9|1694.9|1700.4|1697.9|1697.2|1694.8|274
1583121600000|2020-03-02 04:00:00|1697.8|1694.8|1696.3|1694.3|1699|1696.4|1696.3|1693.8|315
1583121900000|2020-03-02 04:05:00|1696.4|1694.4|1696.4|1694.4|1697.3|1694.8|1695.8|1693.3|182
1583122200000|2020-03-02 04:10:00|1696.5|1694.5|1696.7|1693.7|1697.5|1695.2|1695.7|1692.9|225
1583122500000|2020-03-02 04:15:00|1696.6|1693.6|1697.9|1694.9|1699|1696.6|1696.1|1693.6|236
1583122800000|2020-03-02 04:20:00|1698|1695|1698.3|1695.3|1698.4|1695.7|1696.1|1693.9|197
1583123100000|2020-03-02 04:25:00|1698.4|1695.4|1700.2|1697.2|1700.7|1697.9|1697.8|1695.3|245
1583123400000|2020-03-02 04:30:00|1700.3|1697.3|1701.9|1698.9|1702.5|1699.6|1700|1697.3|261
1583123700000|2020-03-02 04:35:00|1701.8|1698.8|1702.6|1699.6|1703.4|1700.9|1700.6|1698.2|323
1583124000000|2020-03-02 04:40:00|1702.7|1699.7|1701.2|1698.2|1702.7|1699.8|1699.3|1696.6|362
1583124300000|2020-03-02 04:45:00|1701.1|1698.1|1699.6|1697.6|1701.5|1698.9|1698|1695.5|334
1583124600000|2020-03-02 04:50:00|1700|1697|1697.5|1694.5|1700.2|1697.5|1697|1694.5|312
1583124900000|2020-03-02 04:55:00|1697.4|1694.4|1698.1|1696.1|1699.1|1696.7|1696.5|1694|228
1583125200000|2020-03-02 05:00:00|1698.7|1695.7|1697.3|1694.3|1699.7|1697.2|1695.9|1693.4|280
1583125500000|2020-03-02 05:05:00|1697.4|1694.4|1698.3|1695.3|1698.6|1696|1696.1|1693.5|306
1583125800000|2020-03-02 05:10:00|1697.6|1695.6|1698.9|1695.9|1699|1696.4|1697.5|1695.1|122
1583126100000|2020-03-02 05:15:00|1698.4|1696.4|1700.5|1697.5|1701.1|1698.6|1698|1695.7|145
1583126400000|2020-03-02 05:20:00|1700.4|1697.4|1698.3|1695.3|1700.5|1697.9|1698|1695.3|163
1583126700000|2020-03-02 05:25:00|1698.4|1695.4|1698.9|1695.9|1699.2|1696.8|1697.7|1695.3|219
1583127000000|2020-03-02 05:30:00|1698.4|1696.4|1702.6|1700.6|1707.5|1704.7|1698.4|1696.4|786
1583127300000|2020-03-02 05:35:00|1702.5|1700.5|1704.1|1701.1|1706|1703.5|1702.5|1700|569
1583127600000|2020-03-02 05:40:00|1704|1701|1702.5|1699.5|1706.4|1703.8|1701.5|1699|457
1583127900000|2020-03-02 05:45:00|1702.1|1700.1|1702|1700|1703.1|1700.8|1700.8|1698.5|394
1583128200000|2020-03-02 05:50:00|1702.6|1699.6|1700.2|1698.2|1703.9|1701.6|1700.2|1697.7|286
1583128500000|2020-03-02 05:55:00|1700.8|1697.8|1701.9|1698.9|1702.7|1700.1|1699.7|1697.3|336
1583128800000|2020-03-02 06:00:00|1701.8|1698.8|1703.2|1701.2|1703.9|1701.4|1700.8|1698.3|349
1583129100000|2020-03-02 06:05:00|1703.3|1701.3|1703.7|1701.7|1704.6|1702.1|1702.4|1699.9|362
1583129400000|2020-03-02 06:10:00|1703.8|1701.8|1704.2|1701.2|1705.9|1703.5|1702.8|1700.6|357
1583129700000|2020-03-02 06:15:00|1704.3|1701.3|1702.4|1699.4|1704.6|1702.1|1701.6|1699|279
1583130000000|2020-03-02 06:20:00|1702|1700|1701.4|1699.4|1703.1|1700.7|1701.2|1698.9|224
1583130300000|2020-03-02 06:25:00|1701.5|1699.5|1701.9|1699.9|1703.3|1700.9|1701.4|1699|246
1583130600000|2020-03-02 06:30:00|1702|1700|1701.1|1699.1|1703.3|1700.8|1700.8|1698.4|227
1583130900000|2020-03-02 06:35:00|1701.2|1699.2|1701|1699|1702.6|1700|1700.8|1698.1|233
1583131200000|2020-03-02 06:40:00|1700.9|1698.9|1698.5|1695.5|1701.8|1699.2|1697.3|1694.8|355
1583131500000|2020-03-02 06:45:00|1698.6|1695.6|1695.4|1692.4|1698.9|1696.4|1694.6|1692.2|352
1583131800000|2020-03-02 06:50:00|1695.3|1692.3|1697.5|1694.5|1697.7|1694.9|1693.5|1691|357
1583132100000|2020-03-02 06:55:00|1697.4|1694.4|1696.6|1693.6|1698.7|1696|1696|1693.6|272
1583132400000|2020-03-02 07:00:00|1696.7|1693.7|1694.9|1692.9|1697.1|1694.5|1693.1|1690.5|340
1583132700000|2020-03-02 07:05:00|1695.1|1693.1|1697.1|1695.1|1697.9|1695.4|1694.8|1692.2|301
1583133000000|2020-03-02 07:10:00|1697|1695|1697.3|1695.3|1698.6|1696.1|1695.9|1693.4|321
1583133300000|2020-03-02 07:15:00|1697.4|1695.4|1697|1695|1699.6|1697|1696.9|1694.4|282
1583133600000|2020-03-02 07:20:00|1697.1|1695.1|1698|1695|1700|1697.6|1696.8|1694.5|295
1583133900000|2020-03-02 07:25:00|1697.5|1695.5|1696.1|1694.1|1698.5|1696.1|1695.6|1693.1|224
1583134200000|2020-03-02 07:30:00|1696.5|1693.5|1694.4|1692.4|1696.9|1694.5|1694.1|1691.7|296
1583134500000|2020-03-02 07:35:00|1694.5|1692.5|1693.7|1691.7|1695.6|1693|1693.1|1690.6|253
1583134800000|2020-03-02 07:40:00|1693.5|1691.5|1692.5|1689.5|1695|1692.1|1689.7|1686.7|338
1583135100000|2020-03-02 07:45:00|1692.6|1689.6|1692.2|1690.2|1692.8|1690.4|1689.1|1686.4|452
1583135400000|2020-03-02 07:50:00|1692.1|1690.1|1691.1|1689.1|1693|1690.5|1689.6|1687|442
1583135700000|2020-03-02 07:55:00|1691|1689|1692.2|1689.2|1693|1690.4|1690.6|1688.1|309
1583136000000|2020-03-02 08:00:00|1692.1|1689.1|1694.2|1691.2|1694.3|1691.6|1691|1688.7|426
1583136300000|2020-03-02 08:05:00|1694.1|1691.1|1698.4|1696.4|1699.2|1696.8|1693.6|1691.1|421
1583136600000|2020-03-02 08:10:00|1698.6|1696.6|1695.6|1693.6|1699.3|1696.9|1693.9|1691.1|363
1583136900000|2020-03-02 08:15:00|1695.5|1693.5|1700.1|1698.1|1700.4|1698.4|1695|1692.6|318
1583137200000|2020-03-02 08:20:00|1700.2|1698.2|1701.4|1698.4|1703.5|1700.8|1699.6|1697.2|310
1583137500000|2020-03-02 08:25:00|1701.5|1698.5|1702.3|1700.3|1702.9|1700.5|1699.9|1697.5|308
1583137800000|2020-03-02 08:30:00|1702.1|1700.1|1701.9|1699.9|1702.8|1700.4|1700.3|1697.9|270
1583138100000|2020-03-02 08:35:00|1701.8|1699.8|1701.4|1699.4|1702.7|1700.2|1699.5|1697|314
1583138400000|2020-03-02 08:40:00|1701.5|1699.5|1704|1702|1704|1702|1700.9|1698.5|264
1583138700000|2020-03-02 08:45:00|1703.9|1701.9|1701.9|1698.9|1705.6|1703|1701.4|1698.6|281
1583139000000|2020-03-02 08:50:00|1702|1699|1699.9|1697.9|1702|1699.2|1698.5|1696.3|301
1583139300000|2020-03-02 08:55:00|1699.8|1697.8|1702.3|1700.3|1703.5|1701|1698.4|1696.4|338
1583139600000|2020-03-02 09:00:00|1702.6|1699.3|1699.9|1697.9|1702.6|1699.7|1697.5|1695.3|351
1583139900000|2020-03-02 09:05:00|1699.8|1697.8|1701.4|1699.4|1703|1700.5|1699.8|1697.3|264
1583140200000|2020-03-02 09:10:00|1701.9|1698.9|1701.4|1699.4|1702.7|1700.2|1700.3|1697.8|302
1583140500000|2020-03-02 09:15:00|1701.5|1699.5|1703.5|1701.5|1704.7|1702.2|1701.4|1699.3|263
1583140800000|2020-03-02 09:20:00|1703.4|1701.4|1700.5|1698.5|1703.9|1701.4|1700.3|1698.2|263
1583141100000|2020-03-02 09:25:00|1700.4|1698.4|1699.6|1697.6|1702|1699.5|1699.5|1697.1|279
1583141400000|2020-03-02 09:30:00|1699.7|1697.7|1700.7|1697.7|1701.7|1699.1|1699.6|1697.1|385
1583141700000|2020-03-02 09:35:00|1700.6|1697.6|1700.1|1697.1|1702.2|1699.3|1699.7|1697.1|303
1583142000000|2020-03-02 09:40:00|1699.5|1697.5|1698.7|1695.7|1700.4|1697.7|1698|1695.5|250
1583142300000|2020-03-02 09:45:00|1698.3|1696.3|1697.8|1695.8|1699.9|1697.7|1697.5|1694.9|337
1583142600000|2020-03-02 09:50:00|1697.9|1695.9|1698.1|1696.1|1699.5|1696.7|1697.3|1695|270
1583142900000|2020-03-02 09:55:00|1698.3|1696.3|1697|1695|1699.6|1697.1|1696.4|1694|214
1583143200000|2020-03-02 10:00:00|1697.1|1695.1|1695.9|1693.9|1698|1695.5|1695.9|1693.9|277
1583143500000|2020-03-02 10:05:00|1696|1694|1696.6|1694.6|1697|1694.8|1695.8|1693.4|188
1583143800000|2020-03-02 10:10:00|1696.5|1694.5|1699|1696|1699.6|1697.2|1696.4|1694.4|211
1583144100000|2020-03-02 10:15:00|1698.9|1695.9|1696.1|1694.1|1699|1696.5|1695.8|1693.4|254
1583144400000|2020-03-02 10:20:00|1696|1694|1698.6|1696.6|1700.2|1697.6|1696|1693.9|257
1583144700000|2020-03-02 10:25:00|1698.5|1696.5|1697.8|1695.8|1698.7|1696.7|1695.9|1693.4|273
1583145000000|2020-03-02 10:30:00|1697.7|1695.7|1697.5|1695.5|1700|1697.5|1697.1|1695.1|275
1583145300000|2020-03-02 10:35:00|1697.6|1695.6|1698.5|1695.5|1699.5|1697|1697.5|1695.5|187
1583145600000|2020-03-02 10:40:00|1698.6|1695.6|1697.7|1694.7|1699.7|1697.6|1696.4|1694.1|288
1583145900000|2020-03-02 10:45:00|1697.6|1694.6|1694.9|1691.9|1697.7|1695|1693.9|1691.5|274
1583146200000|2020-03-02 10:50:00|1694.7|1691.7|1693.5|1690.5|1695.6|1692.8|1692.4|1689.9|367
1583146500000|2020-03-02 10:55:00|1693|1691|1693.9|1691.9|1694.8|1692.1|1691.9|1689.5|323
1583146800000|2020-03-02 11:00:00|1693.8|1691.8|1693.9|1691.9|1696.1|1693.7|1693.3|1690.9|249
1583147100000|2020-03-02 11:05:00|1693.4|1691.4|1691.9|1689.9|1694.5|1692|1691.4|1689.1|316
1583147400000|2020-03-02 11:10:00|1692.1|1690.1|1694.1|1692.1|1694.6|1692.3|1692|1690|238
1583147700000|2020-03-02 11:15:00|1694|1692|1692.5|1690.5|1695.7|1693.1|1692.4|1690.3|233
1583148000000|2020-03-02 11:20:00|1692.4|1690.4|1688.3|1685.3|1693|1690.5|1687.6|1685.1|292
1583148300000|2020-03-02 11:25:00|1688.2|1685.2|1687|1685|1689.5|1687|1686.4|1684|270
1583148600000|2020-03-02 11:30:00|1687.1|1685.1|1688|1686|1688.9|1686.5|1686|1683.9|319
1583148900000|2020-03-02 11:35:00|1687.8|1685.8|1686.8|1684.8|1689.2|1686.7|1686.6|1684.2|365
1583149200000|2020-03-02 11:40:00|1687|1685|1687.6|1685.6|1688.5|1686.1|1685.1|1682.8|338
1583149500000|2020-03-02 11:45:00|1687.5|1685.5|1682.9|1680.9|1687.6|1685.6|1682.4|1680.4|366
1583149800000|2020-03-02 11:50:00|1683|1681|1674.6|1672.6|1684.5|1681.9|1674|1671.5|397
1583150100000|2020-03-02 11:55:00|1674.3|1672.3|1678.6|1676.6|1683.1|1680.3|1673.8|1671.4|435
1583150400000|2020-03-02 12:00:00|1678.5|1676.5|1690.9|1687.9|1693.1|1690.1|1678.5|1676.4|671
1583150700000|2020-03-02 12:05:00|1691.1|1688.1|1687.7|1685.7|1691.1|1688.4|1686.8|1683.8|380
1583151000000|2020-03-02 12:10:00|1688.4|1685.4|1686.7|1684.7|1690.9|1688.3|1685.8|1683.3|334
1583151300000|2020-03-02 12:15:00|1686.8|1684.8|1685.4|1682.4|1687.8|1685.2|1683.2|1680.6|384
1583151600000|2020-03-02 12:20:00|1685.3|1682.3|1686.4|1683.4|1688.1|1685.5|1684.5|1681.8|295
1583151900000|2020-03-02 12:25:00|1686.3|1683.3|1684.7|1681.7|1687.4|1684.7|1684|1681.4|304
1583152200000|2020-03-02 12:30:00|1684.8|1681.8|1683.8|1680.8|1685.2|1682.3|1681.5|1679|414
1583152500000|2020-03-02 12:35:00|1684|1681|1682.6|1679.6|1684.6|1681.6|1679.3|1676.8|420
1583152800000|2020-03-02 12:40:00|1682.8|1679.8|1679.3|1676.3|1682.8|1679.8|1678.8|1676.3|321
1583153100000|2020-03-02 12:45:00|1678.8|1676.8|1682.1|1679.1|1682.7|1679.9|1678.5|1676.3|279
1583153400000|2020-03-02 12:50:00|1681.7|1679.7|1683.5|1680.5|1684.6|1681.8|1681.2|1678.7|291
1583153700000|2020-03-02 12:55:00|1682.7|1680.7|1680.5|1678.5|1683.7|1681.1|1680.5|1678|316
1583154000000|2020-03-02 13:00:00|1680.6|1678.6|1677.6|1675.6|1682.3|1680.2|1677.5|1675.5|339
1583154300000|2020-03-02 13:05:00|1677.4|1675.4|1678.1|1676.1|1679.5|1677.5|1677.4|1675.1|264
1583154600000|2020-03-02 13:10:00|1678.2|1676.2|1679|1677|1680.1|1678.1|1678.1|1676.1|248
1583154900000|2020-03-02 13:15:00|1679.1|1677.1|1677.1|1675.1|1679.2|1677.2|1677.1|1675.1|247
1583155200000|2020-03-02 13:20:00|1676.7|1674.7|1671.7|1669.7|1676.7|1674.7|1671.5|1669.5|408
1583155500000|2020-03-02 13:25:00|1671.2|1669.2|1671.6|1669.6|1673|1671|1668.5|1666.5|475
1583155800000|2020-03-02 13:30:00|1672.3|1669.3|1669.8|1667.8|1672.7|1670.7|1666.1|1663.5|514
1583156100000|2020-03-02 13:35:00|1669.6|1667.6|1670.2|1668.2|1672.6|1670.3|1668.7|1666.7|430
1583156400000|2020-03-02 13:40:00|1670.1|1668.1|1673.6|1671.6|1675.8|1673.8|1669.7|1667.5|473
1583156700000|2020-03-02 13:45:00|1673.3|1671.3|1670.6|1668.6|1675.1|1673.1|1670.6|1668.6|404
1583157000000|2020-03-02 13:50:00|1670.5|1668.5|1671.1|1669.1|1673.6|1670.6|1670.2|1668|398
1583157300000|2020-03-02 13:55:00|1670.9|1668.9|1674|1672|1674.9|1672.5|1668.8|1666.8|367
1583157600000|2020-03-02 14:00:00|1674.6|1671.6|1674.8|1672.8|1676.8|1674.6|1672.9|1670.9|408
1583157900000|2020-03-02 14:05:00|1674.7|1672.7|1672.7|1670.7|1675.5|1673.1|1672.2|1670.2|346
1583158200000|2020-03-02 14:10:00|1672.6|1670.6|1671.2|1669.2|1673|1670.9|1669.6|1667.2|281
1583158500000|2020-03-02 14:15:00|1671.1|1669.1|1669.4|1667.4|1672.6|1670.1|1669|1666.7|310
1583158800000|2020-03-02 14:20:00|1669.3|1667.3|1670|1668|1671.2|1668.9|1668.6|1666.6|228
1583159100000|2020-03-02 14:25:00|1669.9|1667.9|1674.6|1672.6|1675.8|1673.3|1669.7|1667.7|318
1583159400000|2020-03-02 14:30:00|1675.2|1672.2|1676.7|1674.7|1679.9|1677.8|1674.2|1672.1|504
1583159700000|2020-03-02 14:35:00|1676.6|1674.6|1674.3|1672.3|1679.8|1677.3|1674|1672|489
1583160000000|2020-03-02 14:40:00|1674.2|1672.2|1674|1671|1674.9|1672.9|1671.2|1668.8|386
1583160300000|2020-03-02 14:45:00|1673.9|1670.9|1675.8|1673.8|1677.9|1675.5|1673.3|1670.4|447
1583160600000|2020-03-02 14:50:00|1675.9|1673.9|1675.4|1673.4|1677.3|1675.3|1674|1672|318
1583160900000|2020-03-02 14:55:00|1675.3|1673.3|1675.3|1672.3|1676.1|1673.3|1672.2|1670.2|390
1583161200000|2020-03-02 15:00:00|1675.2|1672.2|1671.9|1669.9|1676.3|1673.9|1670.3|1668.3|517
1583161500000|2020-03-02 15:05:00|1672|1670|1672.4|1670.4|1673.1|1670.7|1669.1|1667.1|396
1583161800000|2020-03-02 15:10:00|1672.3|1670.3|1674.1|1672.1|1676|1673.5|1670.2|1668.2|397
1583162100000|2020-03-02 15:15:00|1674|1672|1670|1668|1674.9|1672.9|1669.3|1667.3|433
1583162400000|2020-03-02 15:20:00|1670.1|1668.1|1667.5|1665.5|1670.2|1668.2|1666.4|1664.4|336
1583162700000|2020-03-02 15:25:00|1667.4|1665.4|1668.2|1666.2|1669.8|1667.4|1666|1664|341
1583163000000|2020-03-02 15:30:00|1668.3|1666.3|1667.2|1665.2|1669.7|1667.5|1666.2|1664.2|338
1583163300000|2020-03-02 15:35:00|1667.1|1665.1|1669.3|1667.3|1669.8|1667.3|1666|1664|369
1583163600000|2020-03-02 15:40:00|1669.4|1667.4|1669.7|1667.7|1670.7|1668.3|1668.1|1666.1|318
1583163900000|2020-03-02 15:45:00|1669.8|1667.8|1671.7|1669.7|1672.7|1670.3|1667.2|1665.2|349
1583164200000|2020-03-02 15:50:00|1671.6|1669.6|1674.6|1672.6|1675.1|1672.8|1671.2|1669.2|349
1583164500000|2020-03-02 15:55:00|1674.7|1672.7|1673.2|1671.2|1676.2|1674.1|1672.5|1670.3|383
1583164800000|2020-03-02 16:00:00|1672.7|1670.7|1675|1673|1675.7|1673.3|1672.1|1670.1|321
1583165100000|2020-03-02 16:05:00|1675.6|1673.6|1676.2|1674.2|1677.3|1675.2|1673.6|1671.6|269
1583165400000|2020-03-02 16:10:00|1676.3|1674.3|1678.6|1676.6|1681.7|1679.7|1672.2|1669.2|365
1583165700000|2020-03-02 16:15:00|1679|1677|1679|1677|1679.8|1677.8|1676.4|1674.4|286
1583166000000|2020-03-02 16:20:00|1678.7|1676.7|1674.6|1672.6|1679.1|1677.1|1673.1|1671.1|294
1583166300000|2020-03-02 16:25:00|1675.2|1672.2|1674.2|1672.2|1675.9|1673.3|1673.3|1670.8|194
1583166600000|2020-03-02 16:30:00|1674.1|1672.1|1676.6|1674.6|1677.5|1675.3|1673.7|1671.7|255
1583166900000|2020-03-02 16:35:00|1676.7|1674.7|1677.5|1675.5|1677.9|1675.8|1675.7|1673.7|180
1583167200000|2020-03-02 16:40:00|1677.6|1675.6|1676.6|1674.6|1678.3|1676.2|1676|1674|222
1583167500000|2020-03-02 16:45:00|1676.5|1674.5|1676.3|1674.3|1677.9|1675.8|1676.1|1674.1|274
1583167800000|2020-03-02 16:50:00|1676.1|1674.1|1678.7|1676.7|1678.9|1676.9|1675.9|1673.9|192
1583168100000|2020-03-02 16:55:00|1678.8|1676.8|1680.2|1678.2|1680.8|1678.8|1678.7|1676.7|198
1583168400000|2020-03-02 17:00:00|1680.3|1678.3|1682.1|1680.1|1683.1|1681.1|1679.7|1677.7|187
1583168700000|2020-03-02 17:05:00|1682.2|1680.2|1681.2|1679.2|1682.5|1680.2|1680|1678|178
1583169000000|2020-03-02 17:10:00|1681.3|1679.3|1683.5|1681.5|1684.5|1682|1680.5|1678.5|207
1583169300000|2020-03-02 17:15:00|1683.4|1681.4|1678.6|1676.6|1683.4|1681.4|1678.5|1676.3|190
1583169600000|2020-03-02 17:20:00|1678.5|1676.5|1676.3|1674.3|1678.6|1676.5|1675.6|1673.1|258
1583169900000|2020-03-02 17:25:00|1676.4|1674.4|1677.4|1675.4|1677.6|1675.6|1675.7|1673.4|227
1583170200000|2020-03-02 17:30:00|1677.6|1675.6|1681.2|1679.2|1681.2|1679.2|1677.3|1675.3|158
1583170500000|2020-03-02 17:35:00|1681.1|1679.1|1681.9|1679.9|1682.1|1679.9|1680.6|1678.6|194
1583170800000|2020-03-02 17:40:00|1681.8|1679.8|1681.6|1679.6|1683.8|1681.4|1680.1|1678.1|199
1583171100000|2020-03-02 17:45:00|1681.8|1679.8|1680.2|1678.2|1682.7|1680.3|1680|1678|160
1583171400000|2020-03-02 17:50:00|1680|1678|1679|1677|1680.7|1678.3|1678.5|1676|189
1583171700000|2020-03-02 17:55:00|1678.9|1676.9|1679.2|1677.2|1679.7|1677.5|1677.6|1675.6|191
1583172000000|2020-03-02 18:00:00|1679.1|1677.1|1679.5|1677.5|1680.8|1678.8|1678.7|1676.4|222
1583172300000|2020-03-02 18:05:00|1679.8|1677.8|1678.7|1676.7|1680.2|1678.2|1678.1|1675.8|216
1583172600000|2020-03-02 18:10:00|1678.6|1676.6|1678.8|1676.8|1679.1|1676.9|1677.3|1675.3|220
1583172900000|2020-03-02 18:15:00|1678.9|1676.9|1679.7|1677.7|1680.6|1678.3|1676.7|1674.7|217
1583173200000|2020-03-02 18:20:00|1679.6|1677.6|1675|1673|1679.8|1677.8|1674.8|1672.8|356
1583173500000|2020-03-02 18:25:00|1675.2|1673.2|1677.4|1675.4|1677.4|1675.4|1671.8|1669.8|421
1583173800000|2020-03-02 18:30:00|1677.3|1675.3|1675.9|1672.9|1677.6|1675.6|1674.3|1671.9|189
1583174100000|2020-03-02 18:35:00|1676|1673|1673.9|1671.9|1676.9|1674.9|1673.9|1671.4|163
1583174400000|2020-03-02 18:40:00|1674.5|1671.5|1674.4|1672.4|1675.3|1672.8|1672.5|1670.5|192
1583174700000|2020-03-02 18:45:00|1674.5|1672.5|1671.8|1669.8|1675.8|1673.5|1671.8|1669.4|182
1583175000000|2020-03-02 18:50:00|1671.9|1669.9|1673.3|1671.3|1674.5|1671.9|1671.8|1669.4|212
1583175300000|2020-03-02 18:55:00|1673.2|1671.2|1674.9|1672.9|1675.5|1673.2|1672.9|1670.4|182
1583175600000|2020-03-02 19:00:00|1675.4|1673.4|1677.8|1675.8|1678.5|1676.2|1674.9|1672.7|181
1583175900000|2020-03-02 19:05:00|1677.9|1675.9|1677|1675|1677.9|1675.9|1676.3|1673.9|162
1583176200000|2020-03-02 19:10:00|1677.1|1675.1|1683.2|1680.2|1683.7|1681.3|1676.9|1674.7|302
1583176500000|2020-03-02 19:15:00|1682.8|1680.8|1679.5|1677.5|1682.9|1680.8|1679.1|1676.6|166
1583176800000|2020-03-02 19:20:00|1679.6|1677.6|1681.6|1678.6|1681.6|1679.4|1679.4|1676.8|165
1583177100000|2020-03-02 19:25:00|1681.5|1678.5|1681.1|1678.1|1681.5|1679|1679|1676.8|163
1583177400000|2020-03-02 19:30:00|1681.3|1678.3|1679.2|1677.2|1681.3|1678.7|1678.7|1676.2|183
1583177700000|2020-03-02 19:35:00|1679.3|1677.3|1679.8|1677.8|1680.4|1678.1|1678.2|1675.9|134
1583178000000|2020-03-02 19:40:00|1679.7|1677.7|1680|1678|1681|1678.8|1678.7|1676.4|178
1583178300000|2020-03-02 19:45:00|1679.9|1677.9|1681.7|1679.7|1682.2|1679.8|1678.6|1676.6|174
1583178600000|2020-03-02 19:50:00|1681.6|1679.6|1680|1677|1682.3|1680|1679.5|1676.9|173
1583178900000|2020-03-02 19:55:00|1679.5|1677.5|1677.8|1674.8|1680|1677.5|1676|1673.5|165
1583179200000|2020-03-02 20:00:00|1677.2|1675.2|1677.6|1675.6|1680.1|1677.4|1676.5|1674.4|226
1583179500000|2020-03-02 20:05:00|1677.5|1675.5|1677.4|1675.4|1679.2|1677|1677.2|1674.8|196
1583179800000|2020-03-02 20:10:00|1677.3|1675.3|1677.4|1675.4|1679.2|1676.7|1677.1|1674.6|139
1583180100000|2020-03-02 20:15:00|1677.3|1675.3|1677|1675|1678.1|1675.5|1676.3|1673.7|116
1583180400000|2020-03-02 20:20:00|1677.5|1674.5|1676.4|1674.4|1678.1|1675.5|1675.5|1673.5|179
1583180700000|2020-03-02 20:25:00|1676.5|1674.5|1675.6|1673.6|1677|1674.9|1674.8|1672.5|169
1583181000000|2020-03-02 20:30:00|1675.3|1673.3|1674.8|1672.8|1677|1675|1674.1|1671.6|178
1583181300000|2020-03-02 20:35:00|1674.9|1672.9|1673.9|1671.9|1675.1|1673|1673.3|1671|214
1583181600000|2020-03-02 20:40:00|1673.7|1671.7|1673.6|1671.6|1675|1672.7|1673.2|1670.7|154
1583181900000|2020-03-02 20:45:00|1674.1|1671.1|1672.1|1670.1|1674.4|1672.3|1671.5|1669.2|325
1583182200000|2020-03-02 20:50:00|1672.2|1670.2|1669.9|1666.9|1673.6|1671.1|1668.8|1666.5|419
1583182500000|2020-03-02 20:55:00|1669.8|1666.8|1668.3|1665.3|1671|1668.6|1667.5|1665.1|305
1583182800000|2020-03-02 21:00:00|1667.8|1665.8|1671.6|1669.6|1672.9|1670.3|1667.8|1665.7|274
1583183100000|2020-03-02 21:05:00|1671.7|1669.7|1671.9|1669.9|1672.9|1670.4|1670.8|1668.3|182
1583183400000|2020-03-02 21:10:00|1671.8|1669.8|1671.4|1669.4|1673|1670.2|1671|1668.5|147
1583183700000|2020-03-02 21:15:00|1671.3|1669.3|1673|1670|1673.1|1670.2|1671.1|1668.6|115
1583184000000|2020-03-02 21:20:00|1673.2|1670.2|1676.5|1673.5|1676.6|1674|1671.8|1669.3|219
1583184300000|2020-03-02 21:25:00|1676.6|1673.6|1675.9|1673.9|1678.4|1676.2|1675.6|1673.1|210
1583184600000|2020-03-02 21:30:00|1676.4|1673.4|1675.6|1672.6|1676.6|1674.1|1675.1|1672.6|106
1583184900000|2020-03-02 21:35:00|1675.8|1672.8|1676.3|1674.3|1676.9|1674.5|1675|1672.4|114
1583185200000|2020-03-02 21:40:00|1676.5|1674.5|1676.4|1673.4|1677.2|1674.8|1675.7|1673.2|120
1583185500000|2020-03-02 21:45:00|1676.3|1673.3|1676|1673|1676.6|1674.1|1675.1|1672.6|110
1583185800000|2020-03-02 21:50:00|1675.8|1672.8|1674.7|1671.7|1676.7|1673.8|1674.1|1671.6|147
1583186100000|2020-03-02 21:55:00|1674.8|1671.8|1676.8|1672.6|1677|1672.9|1674.2|1670.9|176
1583190000000|2020-03-02 23:00:00|1674.1|1671.1|1681.9|1678.9|1682.1|1679.1|1673.9|1670.9|380
1583190300000|2020-03-02 23:05:00|1682|1679|1682.6|1679.6|1683.6|1680.6|1681.3|1678.3|244
1583190600000|2020-03-02 23:10:00|1682.5|1679.5|1684.8|1682.8|1685.2|1682.9|1681.6|1678.6|227
1583190900000|2020-03-02 23:15:00|1684.7|1682.7|1681.7|1678.7|1685.4|1682.7|1680.4|1677.9|224
1583191200000|2020-03-02 23:20:00|1681.6|1678.6|1682.1|1679.1|1683|1680|1681|1678.2|128
1583191500000|2020-03-02 23:25:00|1682.2|1679.2|1682.9|1679.9|1683.5|1680.6|1681.7|1678.5|97
1583191800000|2020-03-02 23:30:00|1683|1680|1682|1679|1683.9|1681.4|1681.3|1678.8|129
1583192100000|2020-03-02 23:35:00|1681.9|1678.9|1684.7|1682.7|1688|1685.5|1680.9|1678.3|261
1583192400000|2020-03-02 23:40:00|1685.2|1682.2|1683.8|1680.8|1685.3|1682.3|1681.9|1679.3|183
1583192700000|2020-03-02 23:45:00|1683.9|1680.9|1685.9|1682.9|1686.6|1683.9|1682.5|1679.9|225
1583193000000|2020-03-02 23:50:00|1686|1683|1683.9|1680.9|1686.1|1683.1|1683.2|1680.6|180
1583193300000|2020-03-02 23:55:00|1683.7|1680.7|1683.5|1680.5|1684.3|1681.7|1682.7|1680.2|136
1583193600000|2020-03-03 00:00:00|1682.8|1680.8|1683.9|1680.9|1685|1682.5|1682.2|1679.9|256
1583193900000|2020-03-03 00:05:00|1683.7|1680.7|1684.4|1682.4|1685.9|1683.4|1682.2|1679.2|259
1583194200000|2020-03-03 00:10:00|1684.9|1681.9|1683.5|1681.5|1684.9|1682.7|1682.7|1680.4|189
1583194500000|2020-03-03 00:15:00|1683.6|1681.6|1684|1682|1684.9|1682.5|1683.5|1680.7|166
1583194800000|2020-03-03 00:20:00|1684.7|1681.7|1686|1684|1686.2|1684.2|1682.4|1680.1|195
1583195100000|2020-03-03 00:25:00|1686.1|1684.1|1686.4|1683.4|1687.2|1684.6|1684.2|1681.8|199
1583195400000|2020-03-03 00:30:00|1686.3|1683.3|1685.8|1683.8|1686.6|1684.3|1684.4|1681.9|178
1583195700000|2020-03-03 00:35:00|1685.7|1683.7|1685.3|1683.3|1686.4|1684|1684.7|1682.2|174
1583196000000|2020-03-03 00:40:00|1685.2|1683.2|1684.8|1682.8|1685.9|1683.4|1684.6|1682.2|138
1583196300000|2020-03-03 00:45:00|1684.7|1682.7|1681|1678|1684.9|1682.8|1679.5|1676.5|239
1583196600000|2020-03-03 00:50:00|1680.8|1677.8|1681.9|1678.9|1682.1|1679.5|1679.9|1677.4|173
1583196900000|2020-03-03 00:55:00|1681.4|1679.4|1686.1|1683.1|1686.5|1684|1680.2|1677.9|259
1583197200000|2020-03-03 01:00:00|1686.2|1683.2|1694.4|1691.4|1695.8|1693.4|1686.2|1683.2|1042
1583197500000|2020-03-03 01:05:00|1694.5|1691.5|1701.1|1698.1|1701.4|1698.7|1693.2|1690.7|1232
1583197800000|2020-03-03 01:10:00|1701|1698|1696.8|1694.8|1701.1|1698.1|1695.1|1692.5|1093
1583198100000|2020-03-03 01:15:00|1697.3|1694.3|1697.1|1695.1|1700.8|1698.4|1694.8|1692.6|885
1583198400000|2020-03-03 01:20:00|1697.2|1695.2|1696.1|1694.1|1697.6|1695.6|1695.5|1693.3|491
1583198700000|2020-03-03 01:25:00|1696.3|1694.3|1697.2|1695.2|1699.1|1697.1|1696.1|1693.7|449
1583199000000|2020-03-03 01:30:00|1697.1|1695.1|1695.9|1693.9|1697.3|1695.2|1695.5|1693.5|386
1583199300000|2020-03-03 01:35:00|1695.8|1693.8|1695.1|1693.1|1695.9|1693.9|1694|1692|436
1583199600000|2020-03-03 01:40:00|1695.2|1693.2|1692.7|1690.7|1696.1|1694.1|1692.1|1690.1|351
1583199900000|2020-03-03 01:45:00|1692.8|1690.8|1693.9|1691.9|1694.7|1692.7|1691.6|1689.4|401
1583200200000|2020-03-03 01:50:00|1693.8|1691.8|1696|1694|1697.6|1695.1|1693.5|1691.3|332
1583200500000|2020-03-03 01:55:00|1696.1|1694.1|1695.5|1693.5|1696.2|1694.2|1694.7|1692.6|241
1583200800000|2020-03-03 02:00:00|1695.3|1693.3|1695.1|1693.1|1696.7|1694.4|1694.8|1692.6|264
1583201100000|2020-03-03 02:05:00|1695|1693|1695.5|1693.5|1695.8|1693.6|1693|1690.6|345
1583201400000|2020-03-03 02:10:00|1695.6|1693.6|1697.4|1695.4|1698.5|1696.3|1695.4|1693.4|446
1583201700000|2020-03-03 02:15:00|1697.5|1695.5|1696.6|1694.6|1697.6|1695.5|1695.8|1693.3|183
1583202000000|2020-03-03 02:20:00|1696.5|1694.5|1696.2|1694.2|1697.7|1695.4|1696.1|1694|221
1583202300000|2020-03-03 02:25:00|1696.3|1694.3|1695.9|1693.9|1696.5|1694.4|1695.1|1693.1|168
1583202600000|2020-03-03 02:30:00|1696|1694|1696.6|1694.6|1697.5|1695.3|1695.8|1693.8|343
1583202900000|2020-03-03 02:35:00|1696.7|1694.7|1695.9|1693.9|1697.7|1695.5|1695.1|1692.8|247
1583203200000|2020-03-03 02:40:00|1696|1694|1696.8|1694.8|1698.4|1696.4|1696|1693.8|251
1583203500000|2020-03-03 02:45:00|1696.7|1694.7|1695.4|1693.4|1697.1|1695.1|1695.2|1692.7|192
1583203800000|2020-03-03 02:50:00|1695.5|1693.5|1694.4|1692.4|1696.1|1693.7|1693.4|1690.8|218
1583204100000|2020-03-03 02:55:00|1694.3|1692.3|1695|1693|1695.3|1693.3|1693.7|1691.7|222
1583204400000|2020-03-03 03:00:00|1694.9|1692.9|1692.4|1690.4|1694.9|1692.9|1692.3|1690.3|216
1583204700000|2020-03-03 03:05:00|1692.3|1690.3|1692|1690|1693|1691|1691|1688.4|442
1583205000000|2020-03-03 03:10:00|1692.1|1690.1|1691.9|1689.9|1692.9|1690.9|1691.7|1689.4|189
1583205300000|2020-03-03 03:15:00|1692.1|1690.1|1693|1691|1693.5|1691.2|1691.7|1689.3|269
1583205600000|2020-03-03 03:20:00|1692.9|1690.9|1693.4|1691.4|1694.5|1692.4|1692.9|1690.6|202
1583205900000|2020-03-03 03:25:00|1693.5|1691.5|1693.6|1691.6|1694.3|1692.1|1692.9|1690.6|276
1583206200000|2020-03-03 03:30:00|1693.3|1691.3|1694.3|1692.3|1696.3|1694.3|1692.8|1690.2|199
1583206500000|2020-03-03 03:35:00|1694.8|1691.8|1694.6|1691.6|1695.1|1692.7|1693.9|1691.2|155
1583206800000|2020-03-03 03:40:00|1694.5|1691.5|1693.8|1690.8|1694.9|1692.4|1693.2|1690.6|162
1583207100000|2020-03-03 03:45:00|1693.9|1690.9|1693.5|1691.5|1694.5|1691.8|1693.2|1690.6|130
1583207400000|2020-03-03 03:50:00|1693.4|1691.4|1692.9|1690.9|1693.6|1691.4|1692.8|1690.6|74
1583207700000|2020-03-03 03:55:00|1693|1691|1692.8|1690.8|1693.2|1691.2|1692.7|1690.7|57
1583208000000|2020-03-03 04:00:00|1692.7|1690.7|1692.2|1690.2|1692.8|1690.8|1691.8|1689.8|117
1583208300000|2020-03-03 04:05:00|1692.1|1690.1|1692.4|1690.4|1693.2|1690.9|1691.9|1689.7|141
1583208600000|2020-03-03 04:10:00|1692.5|1690.5|1693.2|1691.2|1693.2|1691.2|1692.2|1689.8|103
1583208900000|2020-03-03 04:15:00|1693|1691|1692.7|1690.7|1693.3|1691.3|1692.2|1690.1|116
1583209200000|2020-03-03 04:20:00|1692.6|1690.6|1694.9|1691.9|1695.8|1693.4|1692.5|1690.1|234
1583209500000|2020-03-03 04:25:00|1695|1692|1694|1691|1695.1|1692.7|1692.8|1690.3|188
1583209800000|2020-03-03 04:30:00|1693.9|1690.9|1692.7|1690.7|1695|1692.6|1692.6|1690.3|152
1583210100000|2020-03-03 04:35:00|1692.8|1690.8|1691.8|1689.8|1693.6|1691.2|1690.5|1688.1|159
1583210400000|2020-03-03 04:40:00|1691.9|1689.9|1692.7|1690.7|1693.1|1690.8|1691.7|1689.2|154
1583210700000|2020-03-03 04:45:00|1692.8|1690.8|1691.7|1689.7|1693.2|1691.2|1691.3|1689.3|126
1583211000000|2020-03-03 04:50:00|1691.6|1689.6|1692.2|1690.2|1693.3|1690.7|1691.4|1689.4|107
1583211300000|2020-03-03 04:55:00|1692.4|1690.4|1693.9|1691.9|1694.5|1692.1|1692.3|1689.9|123
1583211600000|2020-03-03 05:00:00|1694|1692|1693.3|1691.3|1694.5|1692|1692.6|1690.5|163
1583211900000|2020-03-03 05:05:00|1693.4|1691.4|1694.1|1692.1|1694.6|1692.2|1693.4|1690.8|115
1583212200000|2020-03-03 05:10:00|1694.5|1691.5|1693.6|1691.6|1695|1692.5|1693.2|1691.1|144
1583212500000|2020-03-03 05:15:00|1693.7|1691.7|1693.1|1691.1|1693.8|1691.8|1692.7|1690.7|77
1583212800000|2020-03-03 05:20:00|1692.9|1690.9|1692.9|1690.9|1693.6|1691.3|1692.6|1690.3|106
1583213100000|2020-03-03 05:25:00|1692.8|1690.8|1692.7|1690.7|1693.5|1691.3|1692.1|1690|129
1583213400000|2020-03-03 05:30:00|1692.8|1690.8|1689.1|1687.1|1693.2|1691.2|1688.9|1686.6|406
1583213700000|2020-03-03 05:35:00|1689.2|1687.2|1690.4|1688.4|1691.1|1688.9|1688.5|1686.5|242
1583214000000|2020-03-03 05:40:00|1690.5|1688.5|1690.4|1688.4|1691.5|1689.3|1689.9|1687.9|190
1583214300000|2020-03-03 05:45:00|1690.3|1688.3|1690.7|1688.7|1691.6|1689.6|1690.3|1688.1|185
1583214600000|2020-03-03 05:50:00|1690.8|1688.8|1689.5|1687.5|1690.8|1688.8|1688.8|1686.8|164
1583214900000|2020-03-03 05:55:00|1689.7|1687.7|1689.6|1687.6|1690.8|1688.2|1688.8|1686.6|168
1583215200000|2020-03-03 06:00:00|1689.7|1687.7|1689.8|1687.8|1691|1689|1689.5|1687.1|213
1583215500000|2020-03-03 06:05:00|1689.9|1687.9|1686.9|1684.9|1690.7|1688.7|1686.3|1684.3|259
1583215800000|2020-03-03 06:10:00|1686.8|1684.8|1679.5|1677.5|1687.9|1685.9|1676.8|1674.8|678
1583216100000|2020-03-03 06:15:00|1679.4|1677.4|1680.7|1678.7|1682.5|1680.5|1678.5|1676.2|545
1583216400000|2020-03-03 06:20:00|1680.8|1678.8|1683.2|1681.2|1683.5|1681.4|1680|1677.7|363
1583216700000|2020-03-03 06:25:00|1683.1|1681.1|1681.4|1679.4|1683.3|1681.3|1680.8|1678.8|269
1583217000000|2020-03-03 06:30:00|1681.1|1679.1|1683.5|1681.5|1685.7|1683.7|1681.1|1679.1|278
1583217300000|2020-03-03 06:35:00|1683.6|1681.6|1681.1|1679.1|1683.9|1681.9|1680.4|1678.3|369
1583217600000|2020-03-03 06:40:00|1681.2|1679.2|1679.3|1677.3|1681.9|1679.9|1679|1677|288
1583217900000|2020-03-03 06:45:00|1679.4|1677.4|1679.2|1677.2|1680.3|1678.3|1678.7|1676.7|287
1583218200000|2020-03-03 06:50:00|1679.1|1677.1|1679.5|1677.5|1680|1677.8|1678.3|1676.3|222
1583218500000|2020-03-03 06:55:00|1679.6|1677.6|1679.9|1677.9|1680.8|1678.8|1679.4|1677.4|185
1583218800000|2020-03-03 07:00:00|1680|1678|1678.5|1676.5|1680.7|1678.7|1678.5|1676.5|200
1583219100000|2020-03-03 07:05:00|1678.6|1676.6|1681.9|1679.9|1682.8|1680.8|1678.2|1676.2|281
1583219400000|2020-03-03 07:10:00|1682|1680|1681.2|1679.2|1682.1|1680.1|1680.7|1678.6|234
1583219700000|2020-03-03 07:15:00|1681.3|1679.3|1679.8|1677.8|1682.3|1680.1|1679.8|1677.8|201
1583220000000|2020-03-03 07:20:00|1679.9|1677.9|1680.7|1678.7|1681.1|1679.1|1679.7|1677.7|211
1583220300000|2020-03-03 07:25:00|1680.8|1678.8|1679.7|1677.7|1681|1679|1679.1|1677.1|174
1583220600000|2020-03-03 07:30:00|1679.6|1677.6|1679.9|1677.9|1680.2|1678.2|1678.2|1676.2|188
1583220900000|2020-03-03 07:35:00|1679.7|1677.7|1681|1679|1681.4|1679.3|1679.2|1677.1|271
1583221200000|2020-03-03 07:40:00|1681.1|1679.1|1681.2|1679.2|1681.4|1679.4|1680.2|1678.2|212
1583221500000|2020-03-03 07:45:00|1681.3|1679.3|1681.4|1679.4|1682.8|1680.8|1681|1679|175
1583221800000|2020-03-03 07:50:00|1681.3|1679.3|1681.4|1679.4|1681.6|1679.6|1680.4|1678.4|133
1583222100000|2020-03-03 07:55:00|1681.3|1679.3|1679.3|1677.3|1681.5|1679.5|1678.9|1676.7|236
1583222400000|2020-03-03 08:00:00|1678.9|1676.9|1679.3|1677.3|1679.4|1677.4|1677.7|1675.7|227
1583222700000|2020-03-03 08:05:00|1679.4|1677.4|1680.4|1678.4|1680.4|1678.4|1678.7|1676.7|232
1583223000000|2020-03-03 08:10:00|1680.3|1678.3|1679.7|1677.7|1680.3|1678.3|1679.2|1677.2|156
1583223300000|2020-03-03 08:15:00|1679.9|1677.9|1678.4|1676.4|1680.4|1678.4|1678.1|1676.1|199
1583223600000|2020-03-03 08:20:00|1678.5|1676.5|1678.4|1676.4|1679.6|1677.6|1678.1|1676.1|176
1583223900000|2020-03-03 08:25:00|1678.3|1676.3|1678.7|1676.7|1678.9|1676.9|1677.2|1675.2|153
1583224200000|2020-03-03 08:30:00|1678.6|1676.6|1676.7|1674.7|1678.7|1676.7|1676.4|1674.2|210
1583224500000|2020-03-03 08:35:00|1676.8|1674.8|1677.1|1675.1|1677.9|1675.8|1676.7|1674.7|185
1583224800000|2020-03-03 08:40:00|1676.7|1674.7|1678.7|1676.7|1678.7|1676.7|1676.6|1674.6|145
1583225100000|2020-03-03 08:45:00|1678.6|1676.6|1679.1|1677.1|1679.7|1677.4|1678.2|1676.2|230
1583225400000|2020-03-03 08:50:00|1678.9|1676.9|1678.7|1676.7|1679.3|1677.3|1678.6|1676.6|104
1583225700000|2020-03-03 08:55:00|1678.8|1676.8|1677.8|1675.8|1678.9|1676.9|1677.7|1675.7|101
1583226000000|2020-03-03 09:00:00|1677.9|1675.9|1679.6|1677.6|1679.7|1677.7|1677.8|1675.6|155
1583226300000|2020-03-03 09:05:00|1679.7|1677.7|1678.6|1676.6|1679.8|1677.8|1678.6|1676.6|157
1583226600000|2020-03-03 09:10:00|1678.7|1676.7|1679.3|1677.3|1679.4|1677.4|1678.5|1676.5|166
1583226900000|2020-03-03 09:15:00|1679.4|1677.4|1678.4|1676.4|1679.8|1677.8|1678.3|1676.3|113
1583227200000|2020-03-03 09:20:00|1678.3|1676.3|1678.6|1676.6|1678.9|1676.9|1677.7|1675.7|150
1583227500000|2020-03-03 09:25:00|1678.7|1676.7|1677.3|1675.3|1679|1677|1677.3|1675.3|144
1583227800000|2020-03-03 09:30:00|1677.2|1675.2|1678.3|1676.3|1679.4|1677.4|1677.2|1675.2|185
1583228100000|2020-03-03 09:35:00|1678.4|1676.4|1680.6|1678.6|1680.9|1678.9|1678.3|1676.3|138
1583228400000|2020-03-03 09:40:00|1680.7|1678.7|1681.2|1679.2|1681.7|1679.7|1680.4|1678.4|172
1583228700000|2020-03-03 09:45:00|1681.3|1679.3|1680.9|1678.9|1681.7|1679.7|1680.9|1678.9|155
1583229000000|2020-03-03 09:50:00|1681.1|1679.1|1680.4|1678.4|1681.4|1679.4|1679.9|1677.9|148
1583229300000|2020-03-03 09:55:00|1680.3|1678.3|1682.1|1680.1|1682.4|1680.4|1679.8|1677.8|142
1583229600000|2020-03-03 10:00:00|1682.2|1680.2|1681.1|1679.1|1682.6|1680.6|1681|1679|110
1583229900000|2020-03-03 10:05:00|1681.2|1679.2|1681.6|1679.6|1681.9|1679.9|1680.4|1678.4|153
1583230200000|2020-03-03 10:10:00|1681.5|1679.5|1682.6|1680.6|1682.8|1680.8|1681.3|1679.3|168
1583230500000|2020-03-03 10:15:00|1682.5|1680.5|1683.2|1681.2|1683.7|1681.7|1682.5|1680.5|101
1583230800000|2020-03-03 10:20:00|1683.3|1681.3|1683.2|1681.2|1683.8|1681.8|1682.7|1680.7|123
1583231100000|2020-03-03 10:25:00|1683.1|1681.1|1683|1681|1683.2|1681.2|1681.9|1679.9|184
1583231400000|2020-03-03 10:30:00|1682.8|1680.8|1683.7|1681.7|1684.5|1682.5|1682.8|1680.6|177
1583231700000|2020-03-03 10:35:00|1683.6|1681.6|1685.6|1683.6|1686.7|1684.3|1683|1681|167
1583232000000|2020-03-03 10:40:00|1685.7|1683.7|1684.2|1682.2|1686.6|1684.6|1684.1|1682|150
1583232300000|2020-03-03 10:45:00|1684.1|1682.1|1682.7|1680.7|1684.5|1682.5|1682.3|1680.3|127
1583232600000|2020-03-03 10:50:00|1682.6|1680.6|1682|1680|1683.1|1680.7|1681.5|1679.5|113
1583232900000|2020-03-03 10:55:00|1682.1|1680.1|1682.1|1680.1|1683|1680.7|1681.5|1679.5|113
1583233200000|2020-03-03 11:00:00|1682.2|1680.2|1681.9|1679.9|1682.6|1680.5|1681.8|1679.5|94
1583233500000|2020-03-03 11:05:00|1681.7|1679.7|1683.6|1681.6|1686|1683.5|1681.6|1679.6|273
1583233800000|2020-03-03 11:10:00|1683.9|1681.9|1684.7|1682.7|1685.8|1683.6|1683.9|1681.8|247
1583234100000|2020-03-03 11:15:00|1684.6|1682.6|1684.7|1682.7|1685.7|1683.7|1684.1|1682.1|143
1583234400000|2020-03-03 11:20:00|1684.8|1682.8|1684.5|1682.5|1684.9|1682.9|1684|1682|100
1583234700000|2020-03-03 11:25:00|1684.6|1682.6|1686.9|1683.9|1687.2|1685.2|1684.2|1682.2|237
1583235000000|2020-03-03 11:30:00|1686.6|1684.6|1684.9|1682.9|1686.6|1684.6|1684.1|1682.1|213
1583235300000|2020-03-03 11:35:00|1685|1683|1683.7|1681.7|1685.8|1683.3|1683.7|1681.7|153
1583235600000|2020-03-03 11:40:00|1683.6|1681.6|1682.9|1680.9|1684.6|1682.2|1682.6|1680.6|184
1583235900000|2020-03-03 11:45:00|1683|1681|1682.5|1680.5|1683.7|1681.7|1682.4|1680.4|196
1583236200000|2020-03-03 11:50:00|1682.4|1680.4|1681.7|1679.7|1682.4|1680.4|1681.6|1679.6|126
1583236500000|2020-03-03 11:55:00|1681.6|1679.6|1681.7|1679.7|1682.1|1680.1|1680.9|1678.9|160
1583236800000|2020-03-03 12:00:00|1681.6|1679.6|1682.7|1680.7|1682.7|1680.7|1680.8|1678.8|241
1583237100000|2020-03-03 12:05:00|1682.9|1680.9|1686.2|1684.2|1686.5|1684.5|1682.4|1680.4|202
1583237400000|2020-03-03 12:10:00|1686.1|1684.1|1686.7|1684.7|1686.8|1684.8|1684.8|1682.5|223
1583237700000|2020-03-03 12:15:00|1686.8|1684.8|1684.7|1682.7|1688.1|1685.5|1684.7|1682.7|312
1583238000000|2020-03-03 12:20:00|1684.8|1682.8|1684.7|1682.7|1685.6|1683|1683.3|1680.9|237
1583238300000|2020-03-03 12:25:00|1685.3|1683.3|1684.2|1681.2|1685.7|1683.4|1683.2|1681.1|236
1583238600000|2020-03-03 12:30:00|1684|1681|1683.8|1681.8|1684.5|1682.1|1681.9|1679.4|297
1583238900000|2020-03-03 12:35:00|1683.7|1681.7|1684.9|1682.9|1685.5|1683.1|1682.3|1679.9|457
1583239200000|2020-03-03 12:40:00|1684.8|1682.8|1687|1685|1687.8|1685.4|1684.8|1682.5|327
1583239500000|2020-03-03 12:45:00|1686.8|1684.8|1685.5|1683.5|1686.9|1684.9|1684.6|1682.3|420
1583239800000|2020-03-03 12:50:00|1685.4|1683.4|1684.3|1682.3|1685.8|1683.5|1683.8|1681.4|209
1583240100000|2020-03-03 12:55:00|1684.4|1682.4|1685.6|1682.6|1686.3|1683.8|1683.4|1681.2|244
1583240400000|2020-03-03 13:00:00|1685.1|1683.1|1683.4|1680.4|1685.8|1683.5|1681.9|1679.7|237
1583240700000|2020-03-03 13:05:00|1683.7|1680.7|1682.4|1680.4|1684.3|1681.8|1681.5|1678.9|215
1583241000000|2020-03-03 13:10:00|1682.5|1680.5|1683|1681|1683.3|1681.3|1681.3|1679.3|226
1583241300000|2020-03-03 13:15:00|1683.1|1681.1|1684.7|1682.7|1685.2|1683.2|1682.9|1680.5|190
1583241600000|2020-03-03 13:20:00|1684.6|1682.6|1680.5|1678.5|1685|1683|1680.4|1678.4|263
1583241900000|2020-03-03 13:25:00|1680.4|1678.4|1683.2|1681.2|1684.9|1682.3|1679.8|1677.8|274
1583242200000|2020-03-03 13:30:00|1683.1|1681.1|1681.3|1679.3|1683.7|1681.3|1680.3|1678.3|239
1583242500000|2020-03-03 13:35:00|1681.4|1679.4|1681.8|1679.8|1682.3|1680|1680.9|1678.4|264
1583242800000|2020-03-03 13:40:00|1681.9|1679.9|1681.7|1679.7|1682.9|1680.7|1680.1|1678.1|250
1583243100000|2020-03-03 13:45:00|1681.6|1679.6|1682.6|1680.6|1682.8|1680.7|1681.1|1679.1|231
1583243400000|2020-03-03 13:50:00|1682.5|1680.5|1683.2|1681.2|1683.7|1681.6|1681.7|1679.7|193
1583243700000|2020-03-03 13:55:00|1683.1|1681.1|1684.4|1682.4|1685.9|1683.8|1682.2|1680.2|243
1583244000000|2020-03-03 14:00:00|1684.3|1682.3|1683.8|1681.8|1685.2|1683|1682.8|1680.8|189
1583244300000|2020-03-03 14:05:00|1683.9|1681.9|1683.2|1681.2|1684.3|1682.3|1682.6|1680.6|189
1583244600000|2020-03-03 14:10:00|1683.1|1681.1|1684.6|1682.6|1684.8|1682.8|1682.7|1680.7|167
1583244900000|2020-03-03 14:15:00|1684.7|1682.7|1686.6|1684.6|1687.1|1684.7|1684.1|1682.1|214
1583245200000|2020-03-03 14:20:00|1686.5|1684.5|1685.1|1683.1|1686.8|1684.8|1684.9|1682.9|175
1583245500000|2020-03-03 14:25:00|1685.2|1683.2|1686.2|1684.2|1686.6|1684.6|1685.1|1683.1|192
1583245800000|2020-03-03 14:30:00|1686.1|1684.1|1685.2|1683.2|1686.6|1684.6|1683.6|1681.6|329
1583246100000|2020-03-03 14:35:00|1685.3|1683.3|1686.9|1684.9|1689.1|1687|1683.9|1681.9|301
1583246400000|2020-03-03 14:40:00|1687|1685|1683.9|1681.9|1687.1|1685.1|1683.8|1681.8|346
1583246700000|2020-03-03 14:45:00|1683.8|1681.8|1685.9|1683.9|1686.6|1684.6|1683.7|1681.7|239
1583247000000|2020-03-03 14:50:00|1686|1684|1689.8|1687.8|1690.6|1688.6|1685.4|1683.1|308
1583247300000|2020-03-03 14:55:00|1689.6|1687.6|1691.5|1689.5|1691.9|1689.9|1688.1|1686.1|326
1583247600000|2020-03-03 15:00:00|1691.4|1689.4|1703.2|1700.2|1708|1705.4|1691.4|1689.4|679
1583247900000|2020-03-03 15:05:00|1703.1|1700.1|1704.5|1701.5|1707.3|1705.3|1702.5|1700|844
1583248200000|2020-03-03 15:10:00|1704.7|1701.7|1709.9|1706.9|1715.1|1712.5|1703.8|1701.6|866
1583248500000|2020-03-03 15:15:00|1709.4|1706.4|1712.9|1709.9|1714.4|1711.5|1701.9|1699.3|785
1583248800000|2020-03-03 15:20:00|1713|1710|1717.6|1714.6|1720|1717.3|1712.2|1709.7|756
1583249100000|2020-03-03 15:25:00|1718|1715|1719.4|1716.4|1723.4|1720.7|1717.3|1715|857
1583249400000|2020-03-03 15:30:00|1719.7|1716.7|1725.6|1723.6|1726.7|1724.5|1719.1|1716.7|889
1583249700000|2020-03-03 15:35:00|1725.9|1723.9|1738|1735|1738.1|1735.4|1725.9|1723.4|901
1583250000000|2020-03-03 15:40:00|1737.8|1734.8|1742.9|1739.9|1748.9|1746.1|1735.3|1732.8|1047
1583250300000|2020-03-03 15:45:00|1743|1740|1737.8|1734.8|1743.9|1741.1|1733.8|1731.6|956
1583250600000|2020-03-03 15:50:00|1737.9|1734.9|1732.9|1729.9|1738.1|1735.2|1725.1|1722.7|852
1583250900000|2020-03-03 15:55:00|1732.7|1729.7|1729.1|1726.1|1735|1732|1726.5|1723.7|774
1583251200000|2020-03-03 16:00:00|1729|1726|1737|1735|1737.6|1735.1|1728|1725.5|646
1583251500000|2020-03-03 16:05:00|1736.9|1734.9|1736.3|1733.3|1739.5|1736.8|1731.5|1728.8|899
1583251800000|2020-03-03 16:10:00|1736.2|1733.2|1729.5|1726.5|1737|1734.1|1727|1724.5|862
1583252100000|2020-03-03 16:15:00|1729.4|1726.4|1719.7|1717.7|1732.4|1730|1719.2|1716.7|863
1583252400000|2020-03-03 16:20:00|1720.3|1717.3|1712|1710|1721.8|1719.2|1711.8|1709.6|883
1583252700000|2020-03-03 16:25:00|1712.6|1709.6|1718|1715|1722.5|1719.8|1712.3|1709.3|837
1583253000000|2020-03-03 16:30:00|1718.6|1715.6|1722.9|1720.9|1723.6|1721|1717.3|1714.9|723
1583253300000|2020-03-03 16:35:00|1723.6|1720.6|1725.2|1723.2|1725.7|1723.3|1721.9|1719.5|700
1583253600000|2020-03-03 16:40:00|1725.3|1723.3|1728.2|1726.2|1728.3|1726.3|1721.8|1719.1|663
1583253900000|2020-03-03 16:45:00|1728.3|1726.3|1728.8|1726.8|1731.4|1729|1726.9|1724.2|701
1583254200000|2020-03-03 16:50:00|1729.3|1726.3|1730.4|1728.4|1731.2|1728.8|1726|1723.5|681
1583254500000|2020-03-03 16:55:00|1730.7|1728.7|1726.3|1723.3|1732.2|1729.8|1725.9|1723.3|679
1583254800000|2020-03-03 17:00:00|1725.8|1723.8|1725.1|1723.1|1726.9|1724.4|1721.7|1719|836
1583255100000|2020-03-03 17:05:00|1725.2|1723.2|1722.5|1719.5|1725.7|1723.2|1720.9|1718.4|583
1583255400000|2020-03-03 17:10:00|1722.7|1719.7|1723.6|1720.6|1724.2|1721.7|1720|1717.1|630
1583255700000|2020-03-03 17:15:00|1723|1721|1722|1719|1727.4|1724.4|1720.7|1718|652
1583256000000|2020-03-03 17:20:00|1721.6|1719.6|1723.2|1720.2|1723.3|1720.8|1719.8|1717.2|564
1583256300000|2020-03-03 17:25:00|1723.1|1720.1|1726.2|1724.2|1727.9|1725.3|1721.7|1719.1|604
1583256600000|2020-03-03 17:30:00|1726.3|1724.3|1727.2|1724.2|1728.1|1725.6|1725.2|1722.7|494
1583256900000|2020-03-03 17:35:00|1727.1|1724.1|1722.6|1720.6|1729.4|1726.9|1722.1|1719.4|613
1583257200000|2020-03-03 17:40:00|1722.5|1720.5|1722.6|1720.6|1723.3|1720.8|1719.7|1717|617
1583257500000|2020-03-03 17:45:00|1722.4|1720.4|1720.7|1718.7|1723.1|1720.8|1719.6|1717|480
1583257800000|2020-03-03 17:50:00|1720.6|1718.6|1723.8|1720.8|1724.2|1721.8|1720.1|1717.6|487
1583258100000|2020-03-03 17:55:00|1723.9|1720.9|1722.1|1719.1|1725.1|1722.6|1721.3|1718.7|434
1583258400000|2020-03-03 18:00:00|1722.2|1719.2|1724.4|1721.4|1725.7|1723.2|1721.7|1719.1|502
1583258700000|2020-03-03 18:05:00|1724.3|1721.3|1725.3|1722.3|1726.3|1723.8|1723.2|1720.7|490
1583259000000|2020-03-03 18:10:00|1724.8|1722.8|1725.7|1722.7|1727.3|1724.7|1723.7|1721.2|534
1583259300000|2020-03-03 18:15:00|1725.2|1723.2|1724.9|1721.9|1728.6|1726.1|1723.6|1721|511
1583259600000|2020-03-03 18:20:00|1725|1722|1720.2|1717.2|1727.1|1724.5|1718.6|1716.4|806
1583259900000|2020-03-03 18:25:00|1719.6|1717.6|1722.5|1719.5|1723.8|1721.1|1718.8|1716.3|789
1583260200000|2020-03-03 18:30:00|1722.4|1719.4|1723.4|1720.4|1724.7|1722.1|1720.7|1718.2|617
1583260500000|2020-03-03 18:35:00|1723.3|1720.3|1721.9|1719.9|1725|1722.4|1720.1|1717.6|485
1583260800000|2020-03-03 18:40:00|1722.2|1719.2|1722.5|1720.5|1724.1|1721.5|1718.8|1716.3|520
1583261100000|2020-03-03 18:45:00|1722.4|1720.4|1729|1726|1729.5|1727|1722.2|1719.5|542
1583261400000|2020-03-03 18:50:00|1728.6|1726.6|1729.4|1727.4|1730.6|1728.1|1727.2|1724.7|477
1583261700000|2020-03-03 18:55:00|1729.8|1726.8|1728.1|1725.1|1729.8|1726.8|1726.2|1723.9|495
1583262000000|2020-03-03 19:00:00|1728|1725|1726.9|1724.9|1728.7|1726.2|1726|1723.6|505
1583262300000|2020-03-03 19:05:00|1726.8|1724.8|1723|1720|1729.7|1726.7|1722.4|1719.9|658
1583262600000|2020-03-03 19:10:00|1722.9|1719.9|1712.6|1709.6|1723|1720|1711|1708.5|840
1583262900000|2020-03-03 19:15:00|1712.5|1709.5|1716.6|1713.6|1718.6|1716.2|1711.2|1708.8|800
1583263200000|2020-03-03 19:20:00|1716.7|1713.7|1714.3|1711.3|1718.3|1715.8|1712.4|1709.9|734
1583263500000|2020-03-03 19:25:00|1713.8|1711.8|1716|1713|1718.4|1715.4|1713.2|1710.5|619
1583263800000|2020-03-03 19:30:00|1716.1|1713.1|1715.5|1712.5|1718.6|1716.2|1713.6|1711.2|603
1583264100000|2020-03-03 19:35:00|1715.7|1712.7|1710.4|1707.4|1716.7|1714.2|1709.6|1706.8|707
1583264400000|2020-03-03 19:40:00|1710.1|1708.1|1713.5|1711.5|1714.2|1711.7|1708.5|1706.4|725
1583264700000|2020-03-03 19:45:00|1713.7|1711.7|1710.9|1707.9|1716|1713.2|1710.1|1707.6|603
1583265000000|2020-03-03 19:50:00|1711|1708|1710.9|1707.9|1713.4|1710.7|1707.8|1705.8|548
1583265300000|2020-03-03 19:55:00|1710.5|1708.5|1704.2|1702.2|1712.3|1709.7|1704.2|1701.8|685
1583265600000|2020-03-03 20:00:00|1704.3|1702.3|1713.6|1710.6|1713.6|1710.7|1704.2|1702|648
1583265900000|2020-03-03 20:05:00|1712.9|1710.9|1715.4|1712.4|1715.7|1713.3|1712.2|1709.8|621
1583266200000|2020-03-03 20:10:00|1715.8|1712.8|1716.3|1713.3|1717.2|1715.2|1713|1710.7|535
1583266500000|2020-03-03 20:15:00|1716.4|1713.4|1715.2|1713.2|1716.9|1714.4|1715|1712.3|382
1583266800000|2020-03-03 20:20:00|1715.3|1713.3|1709.2|1706.2|1716.3|1713.8|1708.7|1706.2|470
1583267100000|2020-03-03 20:25:00|1709.1|1706.1|1714.4|1712.4|1715.3|1712.8|1708.7|1706.1|516
1583267400000|2020-03-03 20:30:00|1714.3|1712.3|1714.4|1711.4|1715.4|1713|1710.7|1708.2|473
1583267700000|2020-03-03 20:35:00|1714.5|1711.5|1711.2|1708.2|1716|1713.5|1710|1707.3|562
1583268000000|2020-03-03 20:40:00|1711.1|1708.1|1715.1|1713.1|1716.1|1713.6|1709.7|1707.1|517
1583268300000|2020-03-03 20:45:00|1715.5|1712.5|1716.2|1714.2|1718.3|1715.8|1714.5|1711.9|506
1583268600000|2020-03-03 20:50:00|1716.1|1714.1|1715.8|1713.8|1717.3|1714.8|1714.2|1711.7|502
1583268900000|2020-03-03 20:55:00|1716.2|1713.2|1716.7|1714.7|1718.2|1715.7|1715.2|1712.6|559
1583269200000|2020-03-03 21:00:00|1716.9|1714.9|1717.4|1714.4|1718.1|1715.3|1715.2|1712.3|351
1583269500000|2020-03-03 21:05:00|1717.5|1714.5|1717.2|1714.2|1718.1|1715.3|1716.6|1713.6|179
1583269800000|2020-03-03 21:10:00|1717.1|1714.1|1719|1717|1720.2|1717.7|1716.7|1713.8|221
1583270100000|2020-03-03 21:15:00|1718.9|1716.9|1719.9|1716.9|1719.9|1717.3|1718.8|1716|128
1583270400000|2020-03-03 21:20:00|1719.8|1716.8|1720.3|1717.3|1721.3|1718.9|1719.2|1716.4|144
1583270700000|2020-03-03 21:25:00|1720.4|1717.4|1719.8|1716.8|1720.5|1717.6|1718.8|1715.8|121
1583271000000|2020-03-03 21:30:00|1719.9|1716.9|1719.2|1717.2|1721.2|1718.5|1718.8|1716.3|148
1583271300000|2020-03-03 21:35:00|1719.1|1717.1|1719.9|1717.9|1721|1718.5|1718.8|1716.4|111
1583271600000|2020-03-03 21:40:00|1719.8|1717.8|1721.2|1718.2|1721.3|1718.9|1719.6|1717.1|115
1583271900000|2020-03-03 21:45:00|1721.5|1718.5|1721.5|1718.5|1721.9|1719.4|1720.4|1718|143
1583272200000|2020-03-03 21:50:00|1721.4|1718.4|1722.3|1720.3|1722.6|1720.5|1720.3|1717.8|130
1583272500000|2020-03-03 21:55:00|1723.1|1720.1|1724|1720.2|1725.2|1721.3|1722.5|1719.6|219
1583276400000|2020-03-03 23:00:00|1721.5|1718.5|1726.7|1723.7|1727.6|1724.6|1719.9|1716.9|390
1583276700000|2020-03-03 23:05:00|1726.5|1723.5|1731.7|1728.7|1732.5|1729.8|1726.2|1723.2|252
1583277000000|2020-03-03 23:10:00|1731.8|1728.8|1731.3|1728.3|1734.1|1731.1|1729|1726|231
1583277300000|2020-03-03 23:15:00|1731.4|1728.4|1731.2|1728.2|1735.5|1732.5|1730.4|1727.6|358
1583277600000|2020-03-03 23:20:00|1731|1728|1730.3|1727.3|1732.1|1729.3|1728.1|1725.5|292
1583277900000|2020-03-03 23:25:00|1730.2|1727.2|1729|1727|1731.7|1729|1727.5|1725.1|293
1583278200000|2020-03-03 23:30:00|1729.1|1727.1|1729.4|1726.4|1730|1727.8|1727.4|1724.8|274
1583278500000|2020-03-03 23:35:00|1729.6|1726.6|1727.7|1724.7|1731.2|1728.4|1727.2|1724.7|270
1583278800000|2020-03-03 23:40:00|1727.6|1724.6|1728.7|1726.7|1729.1|1726.9|1725.5|1723.1|229
1583279100000|2020-03-03 23:45:00|1728.9|1726.9|1726.1|1724.1|1730.7|1728.1|1726|1723.5|287
1583279400000|2020-03-03 23:50:00|1726.4|1724.4|1727.9|1725.9|1728.6|1726.3|1725.6|1723|152
1583279700000|2020-03-03 23:55:00|1727.8|1725.8|1727.8|1724.8|1728.7|1726.3|1726.4|1723.6|205
1583280000000|2020-03-04 00:00:00|1728|1725|1725.8|1722.8|1728.8|1726.3|1724.6|1722.2|230
1583280300000|2020-03-04 00:05:00|1725.9|1722.9|1725.9|1722.9|1726.5|1723.6|1723.5|1721.4|302
1583280600000|2020-03-04 00:10:00|1725.8|1722.8|1728.2|1725.2|1728.2|1725.6|1724.5|1722|228
1583280900000|2020-03-04 00:15:00|1728.3|1725.3|1727.4|1724.4|1728.6|1726.3|1725.8|1723.3|267
1583281200000|2020-03-04 00:20:00|1727.5|1724.5|1726.2|1724.2|1728|1725.4|1725.4|1723.3|195
1583281500000|2020-03-04 00:25:00|1726.3|1724.3|1727.2|1724.2|1728.3|1726.1|1726|1723.6|189
1583281800000|2020-03-04 00:30:00|1727.4|1724.4|1725.8|1723.8|1727.7|1725.2|1725|1722.8|276
1583282100000|2020-03-04 00:35:00|1725.4|1723.4|1728.8|1726.8|1729.5|1726.9|1725.4|1723.4|282
1583282400000|2020-03-04 00:40:00|1728.9|1726.9|1727.3|1725.3|1729|1726.9|1726.5|1724.2|249
1583282700000|2020-03-04 00:45:00|1727.4|1725.4|1726.4|1723.4|1727.9|1725.5|1725.5|1723.2|206
1583283000000|2020-03-04 00:50:00|1725.9|1723.9|1725.6|1722.6|1725.9|1723.9|1723.7|1721.2|213
1583283300000|2020-03-04 00:55:00|1725.5|1722.5|1728.9|1725.9|1729.1|1726.9|1724.1|1721.7|209
1583283600000|2020-03-04 01:00:00|1729|1726|1722.9|1720.9|1734.3|1731.6|1722.2|1720.2|1143
1583283900000|2020-03-04 01:05:00|1722.8|1720.8|1722.2|1720.2|1724.8|1722.3|1721|1718.7|738
1583284200000|2020-03-04 01:10:00|1722|1720|1721.7|1719.7|1723.8|1721.5|1718.2|1715.7|740
1583284500000|2020-03-04 01:15:00|1721.8|1719.8|1724.6|1722.6|1726.3|1724.3|1721.3|1719.1|554
1583284800000|2020-03-04 01:20:00|1724.5|1722.5|1723.1|1721.1|1726.1|1724.1|1720.8|1718.8|512
1583285100000|2020-03-04 01:25:00|1723|1721|1725.1|1723.1|1725.4|1723.2|1722.8|1720.4|343
1583285400000|2020-03-04 01:30:00|1725.5|1722.5|1722.4|1719.4|1726.5|1723.9|1721.3|1719.1|589
1583285700000|2020-03-04 01:35:00|1722.2|1719.2|1722.3|1719.3|1723.6|1721|1721.3|1719|470
1583286000000|2020-03-04 01:40:00|1722.4|1719.4|1722.5|1719.5|1723.6|1721.4|1721.4|1719|463
1583286300000|2020-03-04 01:45:00|1722.4|1719.4|1724.8|1722.8|1728.3|1725.9|1721.8|1719.3|565
1583286600000|2020-03-04 01:50:00|1724.9|1722.9|1723.2|1721.2|1726.9|1724.6|1722.5|1720.5|500
1583286900000|2020-03-04 01:55:00|1723.1|1721.1|1723.9|1721.9|1725.5|1723.1|1723|1720.6|239
1583287200000|2020-03-04 02:00:00|1724|1722|1724.2|1722.2|1725.4|1723.3|1723.5|1721.4|218
1583287500000|2020-03-04 02:05:00|1724.3|1722.3|1723|1721|1724.6|1722.4|1722.6|1720.3|249
1583287800000|2020-03-04 02:10:00|1723.1|1721.1|1724.7|1722.7|1724.9|1722.7|1721.7|1719.5|207
1583288100000|2020-03-04 02:15:00|1724.6|1722.6|1724.7|1722.7|1726.2|1724.2|1724.2|1721.8|165
1583288400000|2020-03-04 02:20:00|1724.6|1722.6|1725.3|1723.3|1725.6|1723.3|1723.5|1721.5|119
1583288700000|2020-03-04 02:25:00|1725.6|1723.6|1726.2|1724.2|1727.6|1724.9|1724.6|1722.3|140
1583289000000|2020-03-04 02:30:00|1726.3|1724.3|1726.2|1724.2|1728.5|1726|1725.9|1723.8|384
1583289300000|2020-03-04 02:35:00|1726.1|1724.1|1724.9|1722.9|1727|1724.7|1724.4|1722.4|229
1583289600000|2020-03-04 02:40:00|1725.1|1723.1|1723.6|1721.6|1727|1724.7|1723.3|1721.3|309
1583289900000|2020-03-04 02:45:00|1723.7|1721.7|1723.6|1721.6|1724.6|1722.4|1722.6|1720.6|359
1583290200000|2020-03-04 02:50:00|1723.5|1721.5|1724.5|1722.5|1725.6|1723.4|1722.7|1720.6|295
1583290500000|2020-03-04 02:55:00|1725|1722|1727.1|1725.1|1727.5|1725.2|1722.7|1720.2|374
1583290800000|2020-03-04 03:00:00|1726.7|1724.7|1727|1725|1728.5|1726|1726.3|1724.1|373
1583291100000|2020-03-04 03:05:00|1727.1|1725.1|1724.3|1722.3|1727.1|1725.1|1724.3|1722.1|214
1583291400000|2020-03-04 03:10:00|1724.4|1722.4|1723.5|1720.5|1726|1723.7|1722.6|1720.2|281
1583291700000|2020-03-04 03:15:00|1723.4|1720.4|1723.1|1721.1|1724.1|1721.7|1722|1719.8|241
1583292000000|2020-03-04 03:20:00|1723.2|1721.2|1723.1|1721.1|1724.3|1721.8|1722.4|1720|205
1583292300000|2020-03-04 03:25:00|1723.2|1721.2|1722|1720|1723.3|1721.3|1721.3|1719|254
1583292600000|2020-03-04 03:30:00|1722.1|1720.1|1721.2|1719.2|1722.6|1720.1|1721.2|1718.7|206
1583292900000|2020-03-04 03:35:00|1721.3|1719.3|1723|1720|1723.5|1721.1|1721|1718.7|123
1583293200000|2020-03-04 03:40:00|1723.1|1720.1|1723.7|1721.7|1724.2|1722|1722.4|1719.8|86
1583293500000|2020-03-04 03:45:00|1724.2|1721.2|1723.9|1721.9|1725.1|1722.5|1723.7|1721.2|118
1583293800000|2020-03-04 03:50:00|1724|1722|1724.2|1722.2|1724.9|1722.7|1723.6|1721.3|98
1583294100000|2020-03-04 03:55:00|1724.1|1722.1|1722.5|1720.5|1724.3|1722.1|1722.4|1720.4|65
1583294400000|2020-03-04 04:00:00|1722.6|1720.6|1722.3|1720.3|1723.6|1721.1|1721.7|1719.7|145
1583294700000|2020-03-04 04:05:00|1722.9|1719.9|1722.9|1719.9|1723.5|1721.1|1722.1|1719.8|108
1583295000000|2020-03-04 04:10:00|1723|1720|1722.2|1720.2|1723.1|1720.7|1722.1|1719.7|80
1583295300000|2020-03-04 04:15:00|1722.3|1720.3|1723.1|1721.1|1723.6|1721.1|1722.3|1719.9|90
1583295600000|2020-03-04 04:20:00|1723.2|1721.2|1724.2|1722.2|1725.1|1723.1|1723|1720.9|146
1583295900000|2020-03-04 04:25:00|1724|1722|1725.7|1723.7|1726.1|1724.1|1724|1722|110
1583296200000|2020-03-04 04:30:00|1725.6|1723.6|1726.9|1723.9|1727|1724.5|1725.3|1723.2|134
1583296500000|2020-03-04 04:35:00|1726.2|1724.2|1726.3|1723.3|1727.1|1724.8|1725.7|1723.3|145
1583296800000|2020-03-04 04:40:00|1725.8|1723.8|1726|1724|1726.1|1724.1|1725.6|1723.6|56
1583297100000|2020-03-04 04:45:00|1725.9|1723.9|1726.8|1724.8|1727.6|1725.2|1725.4|1723.4|89
1583297400000|2020-03-04 04:50:00|1727|1725|1726.7|1724.7|1727.4|1725.1|1726.6|1724.4|67
1583297700000|2020-03-04 04:55:00|1726.8|1724.8|1726|1724|1727.4|1725|1725.2|1723.2|92
1583298000000|2020-03-04 05:00:00|1725.8|1723.8|1726.6|1724.6|1726.9|1724.9|1725.7|1723.3|92
1583298300000|2020-03-04 05:05:00|1726.7|1724.7|1726.6|1724.6|1727|1724.8|1725.9|1723.6|83
1583298600000|2020-03-04 05:10:00|1726.5|1724.5|1730.9|1727.9|1731.8|1729.8|1726.4|1724.3|166
1583298900000|2020-03-04 05:15:00|1731|1728|1733.5|1731.5|1735.4|1732.9|1730.5|1727.8|323
1583299200000|2020-03-04 05:20:00|1734|1731|1734|1731|1734.5|1731.9|1731.3|1728.9|384
1583299500000|2020-03-04 05:25:00|1733.3|1731.3|1731.9|1729.9|1734.5|1732|1730.7|1728.7|224
1583299800000|2020-03-04 05:30:00|1731.8|1729.8|1726.4|1724.4|1733.4|1731.4|1726.3|1724.3|471
1583300100000|2020-03-04 05:35:00|1726.6|1724.6|1725.3|1723.3|1728.1|1725.8|1724.5|1722|453
1583300400000|2020-03-04 05:40:00|1725.5|1723.5|1729.9|1727.9|1730.4|1728.1|1725.5|1723.5|449
1583300700000|2020-03-04 05:45:00|1730|1728|1728.1|1726.1|1730.9|1728.9|1728.1|1725.8|379
1583301000000|2020-03-04 05:50:00|1728.2|1726.2|1728.3|1726.3|1729|1727|1727.7|1725.6|210
1583301300000|2020-03-04 05:55:00|1728.4|1726.4|1728.4|1726.4|1730.4|1728|1727.8|1725.6|321
1583301600000|2020-03-04 06:00:00|1728.5|1726.5|1729.1|1727.1|1730.3|1728|1728.3|1726|305
1583301900000|2020-03-04 06:05:00|1729.2|1727.2|1726.7|1724.7|1729.2|1727.2|1726.6|1724.6|233
1583302200000|2020-03-04 06:10:00|1726.6|1724.6|1726.7|1724.7|1727.9|1725.4|1726.2|1723.8|223
1583302500000|2020-03-04 06:15:00|1726.6|1724.6|1724.3|1722.3|1727.2|1724.8|1723|1720.8|257
1583302800000|2020-03-04 06:20:00|1724.4|1722.4|1723.8|1721.8|1724.8|1722.8|1722.2|1719.7|246
1583303100000|2020-03-04 06:25:00|1723.7|1721.7|1722.8|1720.8|1724.1|1722.1|1722.5|1720.3|259
1583303400000|2020-03-04 06:30:00|1722.7|1720.7|1723.5|1721.5|1724|1722|1722.2|1720.1|182
1583303700000|2020-03-04 06:35:00|1723.6|1721.6|1726.2|1724.2|1727.2|1725.2|1723.4|1721.1|202
1583304000000|2020-03-04 06:40:00|1726.3|1724.3|1725.2|1723.2|1727.2|1725.1|1725.1|1723.1|201
1583304300000|2020-03-04 06:45:00|1725.3|1723.3|1727.1|1725.1|1727.1|1725.1|1724.7|1722.5|220
1583304600000|2020-03-04 06:50:00|1727.2|1725.2|1726.9|1724.9|1728.5|1726.2|1726.6|1724.6|305
1583304900000|2020-03-04 06:55:00|1727|1725|1726.9|1724.9|1727.8|1725.6|1726.7|1724.6|157
1583305200000|2020-03-04 07:00:00|1726.5|1724.5|1720|1718|1726.9|1724.5|1718.6|1716.6|508
1583305500000|2020-03-04 07:05:00|1720.2|1718.2|1719|1717|1722.7|1720.4|1718.6|1716.2|418
1583305800000|2020-03-04 07:10:00|1719.1|1717.1|1718.4|1716.4|1720.7|1718.7|1718.2|1716.1|322
1583306100000|2020-03-04 07:15:00|1718.8|1715.8|1718.4|1716.4|1719.8|1717.5|1717.4|1715|427
1583306400000|2020-03-04 07:20:00|1718.5|1716.5|1719.2|1717.2|1721.4|1719.2|1718.4|1716.2|385
1583306700000|2020-03-04 07:25:00|1718.9|1716.9|1719.1|1717.1|1719.7|1717.3|1714.6|1712.2|357
1583307000000|2020-03-04 07:30:00|1719|1717|1719.3|1717.3|1721.5|1719.3|1718.9|1716.9|224
1583307300000|2020-03-04 07:35:00|1719|1717|1718.1|1716.1|1720.6|1718.6|1717.9|1715.9|209
1583307600000|2020-03-04 07:40:00|1718|1716|1717.2|1715.2|1719|1716.5|1716.7|1714.6|220
1583307900000|2020-03-04 07:45:00|1717.1|1715.1|1718.8|1716.8|1719.4|1717.2|1717.1|1715.1|198
1583308200000|2020-03-04 07:50:00|1718.9|1716.9|1719.6|1717.6|1720.3|1718.1|1717.6|1715.5|233
1583308500000|2020-03-04 07:55:00|1719.5|1717.5|1717|1715|1720.2|1718.2|1717|1715|157
1583308800000|2020-03-04 08:00:00|1717.1|1715.1|1720|1717|1720|1717.4|1716|1714|304
1583309100000|2020-03-04 08:05:00|1719|1717.2|1719.6|1717.6|1719.7|1717.7|1718|1716|287
1583309400000|2020-03-04 08:10:00|1719.5|1717.5|1717.2|1715.2|1720.6|1718.6|1716.5|1714.5|277
1583309700000|2020-03-04 08:15:00|1717.4|1715.4|1718.2|1716.2|1719|1716.6|1716.9|1714.9|224
1583310000000|2020-03-04 08:20:00|1718.3|1716.3|1717.4|1715.4|1718.5|1716.3|1716.6|1714.3|221
1583310300000|2020-03-04 08:25:00|1718|1715|1717.6|1715.6|1719.6|1717.6|1717.4|1715|232
1583310600000|2020-03-04 08:30:00|1717.5|1715.5|1720.1|1718.1|1720.4|1718.4|1716.9|1714.9|230
1583310900000|2020-03-04 08:35:00|1720.2|1718.2|1721.7|1719.7|1721.8|1719.8|1719.8|1717.8|163
1583311200000|2020-03-04 08:40:00|1721.6|1719.6|1722.6|1720.6|1723.1|1720.8|1721.4|1719.4|217
1583311500000|2020-03-04 08:45:00|1722.7|1720.7|1722.5|1720.5|1723.7|1721.7|1722.2|1720.1|231
1583311800000|2020-03-04 08:50:00|1722.6|1720.6|1721.6|1719.6|1722.7|1720.6|1719.9|1717.9|245
1583312100000|2020-03-04 08:55:00|1721.5|1719.5|1720.6|1718.6|1722.2|1720.2|1720.1|1718.1|206
1583312400000|2020-03-04 09:00:00|1720.7|1718.7|1721.9|1719.9|1722.8|1720.8|1720|1718|200
1583312700000|2020-03-04 09:05:00|1722|1720|1722.6|1720.6|1723.9|1721.4|1721.4|1719.4|197
1583313000000|2020-03-04 09:10:00|1723.1|1720.1|1725.7|1723.7|1726.4|1723.9|1722.4|1720|188
1583313300000|2020-03-04 09:15:00|1725.8|1723.8|1724.1|1722.1|1725.9|1723.9|1724|1722|213
1583313600000|2020-03-04 09:20:00|1724|1722|1724.2|1722.2|1725.8|1723.8|1723.8|1721.4|235
1583313900000|2020-03-04 09:25:00|1724.1|1722.1|1722.6|1720.6|1724.5|1722.5|1722|1719.7|257
1583314200000|2020-03-04 09:30:00|1722.7|1720.7|1724.5|1722.5|1725.4|1723.1|1722.6|1720.5|213
1583314500000|2020-03-04 09:35:00|1724.4|1722.4|1725.1|1723.1|1725.7|1723.7|1724.1|1722|134
1583314800000|2020-03-04 09:40:00|1725.2|1723.2|1726.2|1724.2|1727|1724.8|1724.8|1722.8|176
1583315100000|2020-03-04 09:45:00|1726.1|1724.1|1725.6|1723.6|1727.1|1724.6|1725.1|1723.1|135
1583315400000|2020-03-04 09:50:00|1725.7|1723.7|1728.6|1726.6|1728.6|1726.6|1725.6|1723.2|192
1583315700000|2020-03-04 09:55:00|1728.5|1726.5|1727.6|1725.6|1729.5|1727.5|1727.1|1725|226
1583316000000|2020-03-04 10:00:00|1727.8|1725.8|1728.2|1726.2|1728.7|1726.6|1727.4|1725.2|146
1583316300000|2020-03-04 10:05:00|1728.3|1726.3|1727.2|1725.2|1729.5|1727.3|1727.2|1724.9|174
1583316600000|2020-03-04 10:10:00|1727.1|1725.1|1728.1|1726.1|1728.3|1726.3|1726.7|1724.4|161
1583316900000|2020-03-04 10:15:00|1727.7|1725.7|1727.8|1725.8|1728.9|1726.4|1727.5|1725.2|167
1583317200000|2020-03-04 10:20:00|1727.7|1725.7|1728.6|1726.6|1730.6|1728.5|1727.1|1725.1|166
1583317500000|2020-03-04 10:25:00|1728.7|1726.7|1727.7|1725.7|1728.7|1726.7|1726.1|1723.7|233
1583317800000|2020-03-04 10:30:00|1727.6|1725.6|1725.7|1723.7|1730|1727.8|1725.1|1723.1|369
1583318100000|2020-03-04 10:35:00|1725.6|1723.6|1724.1|1722.1|1726.1|1723.7|1723.8|1721.8|207
1583318400000|2020-03-04 10:40:00|1724|1722|1724|1722|1724.7|1722.7|1722.9|1720.7|167
1583318700000|2020-03-04 10:45:00|1724.1|1722.1|1726.1|1724.1|1726.4|1724.2|1723.5|1721.4|211
1583319000000|2020-03-04 10:50:00|1725.9|1723.9|1725.6|1723.6|1726.6|1724.3|1725.5|1723|152
1583319300000|2020-03-04 10:55:00|1725.7|1723.7|1724.7|1722.7|1727.2|1724.8|1724.2|1722.2|152
1583319600000|2020-03-04 11:00:00|1724.4|1722.4|1725.7|1723.7|1727|1724.5|1723.6|1721.5|175
1583319900000|2020-03-04 11:05:00|1725.8|1723.8|1725.9|1723.9|1726.7|1724.4|1725.4|1723.2|119
1583320200000|2020-03-04 11:10:00|1725.8|1723.8|1724.3|1722.3|1727.1|1724.8|1724.2|1722.2|130
1583320500000|2020-03-04 11:15:00|1724.2|1722.2|1725.3|1723.3|1725.8|1723.5|1724.2|1722.2|121
1583320800000|2020-03-04 11:20:00|1725.2|1723.2|1724.4|1722.4|1725.9|1723.9|1724.3|1722|157
1583321100000|2020-03-04 11:25:00|1724.5|1722.5|1725.7|1723.7|1726|1724|1723.2|1720.9|237
1583321400000|2020-03-04 11:30:00|1725.6|1723.6|1723|1721|1725.9|1723.6|1722.3|1720.1|209
1583321700000|2020-03-04 11:35:00|1723.1|1721.1|1723.8|1721.8|1724.3|1721.9|1722|1719.7|217
1583322000000|2020-03-04 11:40:00|1724|1722|1724.6|1722.6|1725.4|1722.9|1723.3|1720.9|167
1583322300000|2020-03-04 11:45:00|1724.7|1722.7|1725.8|1723.8|1726.5|1724.1|1724.5|1722.1|218
1583322600000|2020-03-04 11:50:00|1725.9|1723.9|1725.3|1723.3|1726.3|1724.3|1724.8|1722.4|172
1583322900000|2020-03-04 11:55:00|1725.2|1723.2|1726.3|1724.3|1726.8|1724.5|1723.7|1721.3|206
1583323200000|2020-03-04 12:00:00|1726.4|1724.4|1724.9|1722.9|1728.1|1725.6|1724.8|1722.5|398
1583323500000|2020-03-04 12:05:00|1725|1723|1728.3|1725.3|1729.4|1726.9|1724.8|1722.2|366
1583323800000|2020-03-04 12:10:00|1728.2|1725.2|1727|1725|1728.9|1726.1|1725.8|1723.5|296
1583324100000|2020-03-04 12:15:00|1726.9|1724.9|1729.6|1726.6|1729.9|1727.2|1726.4|1723.9|301
1583324400000|2020-03-04 12:20:00|1729.8|1726.8|1727|1725|1730.8|1728.2|1726.3|1724|385
1583324700000|2020-03-04 12:25:00|1727.1|1725.1|1725.5|1723.5|1728.7|1726.2|1724.8|1722.5|450
1583325000000|2020-03-04 12:30:00|1725.6|1723.6|1725.6|1723.6|1728.5|1725.9|1725.1|1722.5|486
1583325300000|2020-03-04 12:35:00|1725.8|1723.8|1724.8|1722.8|1727.4|1725.1|1724.8|1722.8|379
1583325600000|2020-03-04 12:40:00|1724.9|1722.9|1725.3|1723.3|1727|1724.7|1724.5|1722|254
1583325900000|2020-03-04 12:45:00|1725.2|1723.2|1725.9|1723.9|1726.9|1724.5|1724.3|1722|215
1583326200000|2020-03-04 12:50:00|1725.8|1723.8|1726.2|1724.2|1728.7|1726.3|1725.7|1723.3|228
1583326500000|2020-03-04 12:55:00|1726.1|1724.1|1725.5|1722.5|1726.9|1724.7|1724.1|1721.7|234
1583326800000|2020-03-04 13:00:00|1725.4|1722.4|1724|1722|1725.4|1722.9|1721.7|1719.7|327
1583327100000|2020-03-04 13:05:00|1723.9|1721.9|1723.6|1721.6|1725.4|1723.4|1722.5|1720.5|254
1583327400000|2020-03-04 13:10:00|1724|1722|1724.1|1721.1|1724.5|1722.2|1721.7|1719.5|325
1583327700000|2020-03-04 13:15:00|1724|1721|1721.5|1719.5|1724.2|1721.1|1718.4|1715.4|670
1583328000000|2020-03-04 13:20:00|1721.7|1719.7|1720.4|1718.4|1723.6|1721.6|1719.9|1717.9|377
1583328300000|2020-03-04 13:25:00|1720.3|1718.3|1719.7|1717.7|1721.3|1719|1717.9|1715.9|432
1583328600000|2020-03-04 13:30:00|1719.6|1717.6|1715.6|1713.6|1719.7|1717.7|1715.6|1713.6|333
1583328900000|2020-03-04 13:35:00|1716.1|1713.1|1715.8|1713.8|1716.8|1714.8|1714.9|1712.9|419
1583329200000|2020-03-04 13:40:00|1715.9|1713.9|1719.8|1717.8|1719.8|1717.8|1715.7|1713.7|396
1583329500000|2020-03-04 13:45:00|1719.7|1717.7|1717.6|1715.6|1720.5|1718.5|1716.9|1714.9|306
1583329800000|2020-03-04 13:50:00|1717.5|1715.5|1718.5|1716.5|1720.2|1718.2|1717.3|1715.3|255
1583330100000|2020-03-04 13:55:00|1718.6|1716.6|1715.9|1713.9|1719.5|1717.5|1715.8|1713.8|260
1583330400000|2020-03-04 14:00:00|1716|1714|1718.4|1716.4|1720.3|1718.3|1715.6|1713.6|405
1583330700000|2020-03-04 14:05:00|1718.3|1716.3|1717.7|1715.7|1718.4|1716.4|1717.1|1715.1|238
1583331000000|2020-03-04 14:10:00|1717.6|1715.6|1717.4|1715.4|1719.4|1716.9|1716.7|1714.6|195
1583331300000|2020-03-04 14:15:00|1717.3|1715.3|1719.8|1717.8|1721.8|1719.3|1717.1|1714.9|261
1583331600000|2020-03-04 14:20:00|1719.7|1717.7|1718.1|1716.1|1720.1|1718.1|1716.6|1714.6|241
1583331900000|2020-03-04 14:25:00|1718.2|1716.2|1716.8|1714.8|1718.9|1716.9|1716.5|1714.5|224
1583332200000|2020-03-04 14:30:00|1717|1715|1715.8|1713.8|1717.9|1715.9|1714|1712|371
1583332500000|2020-03-04 14:35:00|1715.9|1713.9|1715.5|1713.5|1716.5|1714.5|1713.9|1711.9|408
1583332800000|2020-03-04 14:40:00|1715.4|1713.4|1718.4|1715.4|1718.9|1715.9|1715.4|1713.4|314
1583333100000|2020-03-04 14:45:00|1718.3|1715.3|1712.5|1710.5|1718.3|1715.4|1711.9|1709.7|393
1583333400000|2020-03-04 14:50:00|1712.4|1710.4|1715.5|1713.5|1715.6|1713.6|1710.6|1708.6|455
1583333700000|2020-03-04 14:55:00|1715.2|1713.2|1717|1714|1718.3|1715.3|1713.7|1711.7|383
1583334000000|2020-03-04 15:00:00|1712.8|1709.7|1716.8|1714.8|1717.9|1715.5|1711.2|1708|693
1583334300000|2020-03-04 15:05:00|1716.7|1714.7|1716.9|1714.9|1719.7|1717.5|1715.8|1713.3|547
1583334600000|2020-03-04 15:10:00|1716.8|1714.8|1717.5|1715.5|1719.8|1717.6|1716.5|1714.5|333
1583334900000|2020-03-04 15:15:00|1717.6|1715.6|1714.7|1712.7|1717.7|1715.7|1714|1712|328
1583335200000|2020-03-04 15:20:00|1714.8|1712.8|1713.9|1711.9|1715.5|1713.5|1711.7|1709.7|385
1583335500000|2020-03-04 15:25:00|1713.7|1711.7|1710.9|1708.9|1715.1|1713.1|1710.5|1708.1|378
1583335800000|2020-03-04 15:30:00|1710.6|1708.6|1712.7|1710.7|1714.1|1711.8|1710.1|1708.1|334
1583336100000|2020-03-04 15:35:00|1712.8|1710.8|1709.9|1707.9|1714.1|1711.9|1709.7|1707.7|268
1583336400000|2020-03-04 15:40:00|1709.7|1707.7|1713.7|1711.7|1714.4|1712|1709.4|1707.4|313
1583336700000|2020-03-04 15:45:00|1713.6|1711.6|1714|1712|1715|1713|1712.8|1710.8|243
1583337000000|2020-03-04 15:50:00|1713.9|1711.9|1713.9|1711.9|1714.8|1712.8|1712.5|1710.5|234
1583337300000|2020-03-04 15:55:00|1713.8|1711.8|1718.1|1716.1|1718.6|1716.6|1713.7|1711.7|267
1583337600000|2020-03-04 16:00:00|1717.9|1715.9|1718.5|1716.5|1719.7|1717.7|1717.4|1715.4|275
1583337900000|2020-03-04 16:05:00|1718.7|1716.7|1716.3|1714.3|1719.5|1717.5|1715.1|1713.1|263
1583338200000|2020-03-04 16:10:00|1716.4|1714.4|1714.1|1712.1|1716.4|1714.4|1713|1711|237
1583338500000|2020-03-04 16:15:00|1714.2|1712.2|1715.7|1713.7|1717|1715|1713.7|1711.7|355
1583338800000|2020-03-04 16:20:00|1715.8|1713.8|1716.5|1714.5|1717.5|1715.5|1714.8|1712.8|222
1583339100000|2020-03-04 16:25:00|1716.6|1714.6|1715.1|1713.1|1717.2|1715.2|1715.1|1713.1|236
1583339400000|2020-03-04 16:30:00|1715|1713|1714.7|1712.7|1715.8|1713.8|1713.9|1711.9|234
1583339700000|2020-03-04 16:35:00|1714.6|1712.6|1715.9|1713.9|1716.5|1714.5|1714.6|1712.6|190
1583340000000|2020-03-04 16:40:00|1716|1714|1716.9|1714.9|1717|1715|1715.4|1713.4|173
1583340300000|2020-03-04 16:45:00|1717.1|1715.1|1716.1|1714.1|1717.1|1715.1|1715.6|1713.6|213
1583340600000|2020-03-04 16:50:00|1716|1714|1715|1713|1716.2|1714.2|1714.2|1712.2|224
1583340900000|2020-03-04 16:55:00|1715.2|1713.2|1715.7|1713.7|1716.3|1714.3|1714.9|1712.9|188
1583341200000|2020-03-04 17:00:00|1715.8|1713.8|1718|1716|1718.3|1716.2|1715.7|1713.7|150
1583341500000|2020-03-04 17:05:00|1718.2|1716.2|1717.4|1715.4|1718.8|1716.8|1717.3|1715.3|169
1583341800000|2020-03-04 17:10:00|1717.3|1715.3|1715.8|1713.8|1717.3|1715.3|1715.1|1712.8|185
1583342100000|2020-03-04 17:15:00|1715.9|1713.9|1717.8|1715.8|1718.4|1716|1715.8|1713.8|160
1583342400000|2020-03-04 17:20:00|1717.7|1715.7|1719.2|1717.2|1719.5|1717.5|1717.7|1715.7|141
1583342700000|2020-03-04 17:25:00|1719.3|1717.3|1722.4|1720.4|1723|1721|1719.3|1716.9|135
1583343000000|2020-03-04 17:30:00|1722.3|1720.3|1722.2|1720.2|1723.5|1721.5|1721.9|1719.8|171
1583343300000|2020-03-04 17:35:00|1722.3|1720.3|1723.2|1721.2|1723.4|1721.4|1722.2|1720.2|160
1583343600000|2020-03-04 17:40:00|1723.1|1721.1|1723.2|1721.2|1723.2|1721.2|1722|1720|139
1583343900000|2020-03-04 17:45:00|1723.1|1721.1|1722.2|1720.2|1723.5|1721.5|1722|1720|128
1583344200000|2020-03-04 17:50:00|1722.1|1720.1|1722.3|1720.3|1722.5|1720.5|1721.7|1719.7|169
1583344500000|2020-03-04 17:55:00|1722.4|1720.4|1724.3|1722.3|1724.3|1722.3|1722.2|1720.2|112
1583344800000|2020-03-04 18:00:00|1724.2|1722.2|1724.8|1722.8|1725.2|1723.2|1724.1|1722.1|164
1583345100000|2020-03-04 18:05:00|1724.7|1722.7|1724.1|1722.1|1724.7|1722.7|1723.1|1721.1|184
1583345400000|2020-03-04 18:10:00|1724.3|1722.3|1723.7|1721.7|1725.8|1723.8|1723.7|1721.7|152
1583345700000|2020-03-04 18:15:00|1723.8|1721.8|1722.3|1720.3|1724.5|1722.5|1722.2|1719.8|183
1583346000000|2020-03-04 18:20:00|1722.2|1720.2|1725.7|1723.7|1726.7|1724.7|1722.1|1720.1|227
1583346300000|2020-03-04 18:25:00|1725.8|1723.8|1725.4|1723.4|1726.9|1724.9|1725.1|1723.1|208
1583346600000|2020-03-04 18:30:00|1725.3|1723.3|1725.8|1723.8|1727.2|1725.2|1725.3|1723.3|137
1583346900000|2020-03-04 18:35:00|1725.9|1723.9|1726.3|1724.3|1727.1|1725.1|1725.8|1723.4|148
1583347200000|2020-03-04 18:40:00|1726.2|1724.2|1725.8|1723.8|1726.7|1724.7|1725.6|1723.6|174
1583347500000|2020-03-04 18:45:00|1725.7|1723.7|1723.7|1721.7|1725.8|1723.8|1723.4|1721.4|164
1583347800000|2020-03-04 18:50:00|1723.8|1721.8|1723.5|1721.5|1725.7|1723.7|1722.3|1720.3|359
1583348100000|2020-03-04 18:55:00|1723.6|1721.6|1723.3|1720.3|1723.6|1721.6|1722.3|1720|176
1583348400000|2020-03-04 19:00:00|1723.1|1720.1|1722.2|1720.2|1724.5|1722.5|1722.2|1720|264
1583348700000|2020-03-04 19:05:00|1722.3|1720.3|1722.9|1720.9|1723.4|1721.4|1722.3|1720.2|203
1583349000000|2020-03-04 19:10:00|1722.8|1720.8|1722.2|1720.2|1723.1|1721.1|1722.1|1720.1|139
1583349300000|2020-03-04 19:15:00|1722.1|1720.1|1723|1721|1723.1|1721.1|1722|1720|149
1583349600000|2020-03-04 19:20:00|1723.1|1721.1|1722.2|1720.2|1723.7|1721.7|1722.1|1720.1|148
1583349900000|2020-03-04 19:25:00|1722|1720|1724.6|1722.6|1725|1722.7|1721.8|1719.8|186
1583350200000|2020-03-04 19:30:00|1724.5|1722.5|1724.1|1722.1|1725.6|1723.2|1723.7|1721.7|232
1583350500000|2020-03-04 19:35:00|1724.2|1722.2|1723.4|1721.4|1724.4|1722.2|1722.8|1720.8|171
1583350800000|2020-03-04 19:40:00|1723.5|1721.5|1724.6|1722.6|1725.1|1723.1|1723.1|1720.9|137
1583351100000|2020-03-04 19:45:00|1724.7|1722.7|1725.3|1723.3|1725.5|1723.5|1724.3|1722|195
1583351400000|2020-03-04 19:50:00|1725.2|1723.2|1725.8|1723.8|1726.3|1724.3|1725.2|1722.8|165
1583351700000|2020-03-04 19:55:00|1725.9|1723.9|1725.4|1723.4|1726.9|1724.8|1724.3|1722.3|201
1583352000000|2020-03-04 20:00:00|1725.3|1723.3|1724.6|1722.6|1726|1723.5|1724.2|1722|194
1583352300000|2020-03-04 20:05:00|1724.7|1722.7|1724.2|1722.2|1725.4|1723|1724.1|1721.7|176
1583352600000|2020-03-04 20:10:00|1724.3|1722.3|1724.9|1722.9|1725.3|1723.3|1724.2|1722|156
1583352900000|2020-03-04 20:15:00|1725|1723|1725.8|1723.8|1726.9|1724.5|1724.8|1722.8|189
1583353200000|2020-03-04 20:20:00|1725.7|1723.7|1725.4|1723.4|1726.2|1724.2|1725.2|1723.2|145
1583353500000|2020-03-04 20:25:00|1725.3|1723.3|1724.6|1722.6|1725.4|1723.4|1724.6|1722.2|119
1583353800000|2020-03-04 20:30:00|1724.7|1722.7|1723.2|1721.2|1724.9|1722.9|1723|1721|207
1583354100000|2020-03-04 20:35:00|1723.1|1721.1|1723.3|1721.3|1723.9|1721.7|1722.4|1720.4|260
1583354400000|2020-03-04 20:40:00|1723.4|1721.4|1723.9|1720.9|1724.5|1722.3|1723.1|1720.9|231
1583354700000|2020-03-04 20:45:00|1723.4|1721.4|1723.9|1721.9|1724.3|1722.3|1723.3|1721.2|161
1583355000000|2020-03-04 20:50:00|1724|1722|1724.8|1722.8|1725.5|1723|1723.7|1721.4|188
1583355300000|2020-03-04 20:55:00|1724.7|1722.7|1725.9|1723.9|1726|1723.9|1724.2|1721.9|237
1583355600000|2020-03-04 21:00:00|1725.7|1723.7|1723.8|1721.8|1726|1723.7|1723.8|1721.3|164
1583355900000|2020-03-04 21:05:00|1723.9|1721.9|1722.8|1720.8|1724.1|1722.1|1722.5|1720|125
1583356200000|2020-03-04 21:10:00|1723.2|1720.2|1723.1|1721.1|1723.9|1721.5|1722.7|1720.2|104
1583356500000|2020-03-04 21:15:00|1723.2|1721.2|1723.1|1721.1|1723.9|1721.4|1723.1|1720.6|71
1583356800000|2020-03-04 21:20:00|1723.6|1720.6|1723|1721|1723.6|1721.2|1722.2|1719.7|107
1583357100000|2020-03-04 21:25:00|1722.9|1720.9|1723.2|1721.2|1723.8|1721.3|1722.6|1720.3|74
1583357400000|2020-03-04 21:30:00|1723.3|1721.3|1722.6|1720.6|1723.7|1721.3|1722.6|1720|95
1583357700000|2020-03-04 21:35:00|1722.5|1720.5|1722.6|1720.6|1723.5|1721|1722.5|1720.1|66
1583358000000|2020-03-04 21:40:00|1722.7|1720.7|1721.8|1719.8|1723.1|1720.7|1721.6|1719.4|79
1583358300000|2020-03-04 21:45:00|1721.9|1719.9|1722.8|1719.8|1723.4|1720.6|1721.6|1719.1|170
1583358600000|2020-03-04 21:50:00|1722.7|1719.7|1722.5|1719.5|1723.4|1720.8|1721.9|1719.4|154
1583358900000|2020-03-04 21:55:00|1722.4|1719.4|1726.7|1719.2|1726.7|1720.4|1722.1|1719.2|103
1583362800000|2020-03-04 23:00:00|1724.9|1721.9|1722.3|1719.3|1725|1722|1722.2|1719.2|201
1583363100000|2020-03-04 23:05:00|1722.1|1719.1|1723.5|1720.5|1723.9|1721.4|1721.5|1718.9|147
1583363400000|2020-03-04 23:10:00|1723.1|1720.1|1722.1|1719.1|1723.8|1721.2|1721.9|1718.9|139
1583363700000|2020-03-04 23:15:00|1722.2|1719.2|1722.4|1719.4|1722.9|1720.2|1721.8|1718.9|110
1583364000000|2020-03-04 23:20:00|1722.5|1719.5|1722.2|1719.2|1723.1|1720.7|1721.5|1719.1|109
1583364300000|2020-03-04 23:25:00|1721.8|1719.8|1721.8|1719.8|1722.6|1720|1721.6|1719.2|96
1583364600000|2020-03-04 23:30:00|1722.4|1719.4|1721.5|1719.5|1722.5|1720.1|1719.7|1717.2|174
1583364900000|2020-03-04 23:35:00|1721.6|1719.6|1721.1|1719.1|1722.5|1720|1721.1|1718.7|142
1583365200000|2020-03-04 23:40:00|1721.2|1719.2|1719.9|1716.9|1721.8|1719.2|1718.8|1716.1|148
1583365500000|2020-03-04 23:45:00|1719.4|1717.4|1720.6|1717.6|1721.2|1718.7|1719.3|1716.7|113
1583365800000|2020-03-04 23:50:00|1720.7|1717.7|1719.9|1716.9|1721.3|1718.8|1719.3|1716.7|171
1583366100000|2020-03-04 23:55:00|1719.3|1717.3|1719.1|1717.1|1721|1718.3|1718.8|1716.3|164
1583366400000|2020-03-05 00:00:00|1719.7|1716.7|1720.1|1718.1|1721.2|1718.7|1719.2|1716.7|216
1583366700000|2020-03-05 00:05:00|1720.2|1718.2|1720.2|1718.2|1721.4|1718.8|1719.9|1717.5|185
1583367000000|2020-03-05 00:10:00|1720.3|1718.3|1719.3|1717.3|1721|1718.8|1719.3|1716.9|200
1583367300000|2020-03-05 00:15:00|1719.4|1717.4|1720.5|1717.5|1721.1|1718.6|1719|1716.4|185
1583367600000|2020-03-05 00:20:00|1720.3|1717.3|1721.8|1719.8|1722.5|1719.9|1719.5|1716.9|178
1583367900000|2020-03-05 00:25:00|1721.7|1719.7|1722.4|1719.4|1723.1|1720.3|1721.7|1719.3|111
1583368200000|2020-03-05 00:30:00|1722|1720|1721.4|1719.4|1723.4|1720.7|1721.1|1718.7|219
1583368500000|2020-03-05 00:35:00|1721.5|1719.5|1723.2|1720.2|1723.3|1720.8|1721|1718.5|182
1583368800000|2020-03-05 00:40:00|1723.3|1720.3|1723.3|1721.3|1724.6|1721.8|1722.2|1719.8|211
1583369100000|2020-03-05 00:45:00|1723.2|1721.2|1722.7|1720.7|1723.8|1721.2|1722.5|1720|115
1583369400000|2020-03-05 00:50:00|1722.6|1720.6|1723.7|1721.7|1724.5|1722.1|1722.3|1720|144
1583369700000|2020-03-05 00:55:00|1723.8|1721.8|1725|1722|1725.1|1722.9|1723.4|1720.8|178
1583370000000|2020-03-05 01:00:00|1724.4|1722.4|1724.1|1722.1|1726.7|1724.1|1720.2|1717.2|753
1583370300000|2020-03-05 01:05:00|1724.2|1722.2|1726.7|1723.7|1727.2|1724.7|1723.6|1721.1|442
1583370600000|2020-03-05 01:10:00|1726.2|1724.2|1725.7|1723.7|1727.9|1725.4|1725.3|1723|366
1583370900000|2020-03-05 01:15:00|1725.8|1723.8|1723.3|1721.3|1726.8|1724.3|1723.2|1720.8|356
1583371200000|2020-03-05 01:20:00|1723.4|1721.4|1724.2|1721.2|1725.1|1722.8|1723.1|1720.8|194
1583371500000|2020-03-05 01:25:00|1724.3|1721.3|1723|1720|1724.4|1722.1|1722.2|1720|218
1583371800000|2020-03-05 01:30:00|1722.8|1719.8|1722.4|1719.4|1724.1|1721.3|1721.6|1719|283
1583372100000|2020-03-05 01:35:00|1722.5|1719.5|1721|1718|1722.5|1719.7|1720|1717.5|293
1583372400000|2020-03-05 01:40:00|1721.1|1718.1|1719.6|1717.6|1721.4|1718.4|1718.4|1716.1|422
1583372700000|2020-03-05 01:45:00|1719.7|1717.7|1718.9|1715.9|1720.6|1717.7|1716.2|1713.6|367
1583373000000|2020-03-05 01:50:00|1718.7|1715.7|1717.4|1715.4|1719.5|1717.1|1716.5|1714|331
1583373300000|2020-03-05 01:55:00|1718|1715|1718.9|1715.9|1719.4|1716.9|1717.3|1714.9|200
1583373600000|2020-03-05 02:00:00|1718.5|1716.5|1718.6|1716.6|1719.7|1717.3|1718.2|1715.9|194
1583373900000|2020-03-05 02:05:00|1718.7|1716.7|1720.1|1717.1|1720.6|1718.2|1718.6|1716.1|208
1583374200000|2020-03-05 02:10:00|1720|1717|1719.2|1717.2|1720.1|1717.7|1718.7|1716.4|167
1583374500000|2020-03-05 02:15:00|1719|1717|1722|1720|1722.5|1720|1718.9|1716.6|226
1583374800000|2020-03-05 02:20:00|1721.9|1719.9|1723.2|1720.2|1723.5|1721.1|1721.8|1719.4|145
1583375100000|2020-03-05 02:25:00|1723.1|1720.1|1723.5|1721.5|1725.6|1723.2|1722.3|1720.1|228
1583375400000|2020-03-05 02:30:00|1723.4|1721.4|1722|1720|1724.4|1722.1|1721.7|1719.2|292
1583375700000|2020-03-05 02:35:00|1722.1|1720.1|1720.4|1718.4|1723.6|1721.1|1720.4|1717.9|273
1583376000000|2020-03-05 02:40:00|1720.5|1718.5|1721.4|1718.4|1721.9|1719.6|1720.4|1717.8|211
1583376300000|2020-03-05 02:45:00|1720.9|1718.9|1722|1720|1723|1720.4|1720.7|1718.2|175
1583376600000|2020-03-05 02:50:00|1721.9|1719.9|1722|1720|1722.9|1720.6|1721.8|1719.4|122
1583376900000|2020-03-05 02:55:00|1722.1|1720.1|1722.6|1719.6|1723.2|1720.7|1721.9|1719.3|146
1583377200000|2020-03-05 03:00:00|1722.2|1720.2|1722.3|1720.3|1722.9|1720.8|1721.8|1719.4|151
1583377500000|2020-03-05 03:05:00|1722.4|1719.4|1722.6|1720.6|1723.6|1721.6|1722.1|1719.4|146
1583377800000|2020-03-05 03:10:00|1722.5|1720.5|1722.1|1720.1|1723.2|1721|1721.9|1719.6|77
1583378100000|2020-03-05 03:15:00|1722|1720|1722.1|1720.1|1723|1720.6|1721.8|1719.3|121
1583378400000|2020-03-05 03:20:00|1722.2|1720.2|1722.6|1719.6|1723|1720.7|1721.8|1719.2|96
1583378700000|2020-03-05 03:25:00|1722|1720|1722.4|1719.4|1722.9|1720.6|1721.7|1719.1|117
1583379000000|2020-03-05 03:30:00|1721.9|1719.9|1722.9|1720.9|1723.5|1721.1|1721.9|1719.7|91
1583379300000|2020-03-05 03:35:00|1722.8|1720.8|1723|1721|1723.4|1721.2|1722.6|1720|93
1583379600000|2020-03-05 03:40:00|1722.9|1720.9|1723.3|1720.3|1723.7|1721.7|1722.5|1720.1|91
1583379900000|2020-03-05 03:45:00|1723.2|1720.2|1722.3|1720.3|1723.3|1721.1|1722.2|1719.6|96
1583380200000|2020-03-05 03:50:00|1722.4|1720.4|1722.3|1720.3|1722.6|1720.6|1722.3|1720.3|47
1583380500000|2020-03-05 03:55:00|1722.4|1720.4|1722.8|1720.8|1723.4|1721|1722.3|1720|70
1583380800000|2020-03-05 04:00:00|1722.9|1720.9|1722.8|1720.8|1723.5|1721|1722.6|1720.2|64
1583381100000|2020-03-05 04:05:00|1722.7|1720.7|1722.6|1719.6|1723.4|1720.9|1721.7|1719|102
1583381400000|2020-03-05 04:10:00|1722.8|1719.8|1721.9|1719.9|1722.8|1720.4|1721.7|1719.1|115
1583381700000|2020-03-05 04:15:00|1722|1720|1722|1720|1722.8|1720.5|1721.8|1719.3|86
1583382000000|2020-03-05 04:20:00|1722.1|1720.1|1722.4|1720.4|1723.3|1720.6|1722|1719.4|74
1583382300000|2020-03-05 04:25:00|1722.5|1720.5|1723|1721|1723.3|1721.1|1722.4|1719.9|68
1583382600000|2020-03-05 04:30:00|1722.9|1720.9|1722.6|1720.6|1723.5|1721.3|1722.4|1719.8|57
1583382900000|2020-03-05 04:35:00|1722.5|1720.5|1722.6|1720.6|1723.3|1720.9|1722.3|1719.9|55
1583383200000|2020-03-05 04:40:00|1722.7|1720.7|1722.9|1719.9|1723.4|1721|1722.4|1719.9|75
1583383500000|2020-03-05 04:45:00|1722.6|1720.6|1721.9|1719.9|1723.4|1720.8|1721.8|1719.2|87
1583383800000|2020-03-05 04:50:00|1721.8|1719.8|1722.2|1720.2|1722.9|1720.5|1721.8|1719.3|98
1583384100000|2020-03-05 04:55:00|1722.1|1720.1|1722.3|1720.3|1722.9|1720.4|1722.1|1719.3|65
1583384400000|2020-03-05 05:00:00|1722.2|1720.2|1722.9|1720.9|1723.1|1721.1|1722.2|1719.5|59
1583384700000|2020-03-05 05:05:00|1723|1721|1722.6|1720.6|1723.3|1721|1722.5|1720|86
1583385000000|2020-03-05 05:10:00|1722.5|1720.5|1722.5|1720.5|1723.3|1720.8|1722.1|1719.7|74
1583385300000|2020-03-05 05:15:00|1722.6|1720.6|1722.8|1720.8|1723.3|1720.9|1722.4|1720.1|59
1583385600000|2020-03-05 05:20:00|1722.9|1720.9|1722.8|1720.8|1723.3|1720.9|1722.5|1719.9|49
1583385900000|2020-03-05 05:25:00|1722.7|1720.7|1722.3|1720.3|1723.7|1721.3|1722.3|1720|86
1583386200000|2020-03-05 05:30:00|1722.5|1720.5|1719.8|1717.8|1723.6|1721.6|1719.8|1717.8|168
1583386500000|2020-03-05 05:35:00|1719.6|1717.6|1721.1|1719.1|1722|1719.6|1719.5|1717.2|177
1583386800000|2020-03-05 05:40:00|1721.2|1719.2|1721.3|1719.3|1722.1|1719.7|1719.6|1717.2|198
1583387100000|2020-03-05 05:45:00|1721.4|1719.4|1721.9|1719.9|1723.4|1721.2|1721.3|1719.1|221
1583387400000|2020-03-05 05:50:00|1722.1|1720.1|1721.3|1719.3|1722.7|1720.5|1720.8|1718.2|182
1583387700000|2020-03-05 05:55:00|1721.4|1719.4|1720.1|1717.1|1721.6|1719.6|1719.5|1717.1|138
1583388000000|2020-03-05 06:00:00|1719.6|1717.6|1720.3|1718.3|1721.1|1718.7|1718.7|1716.5|223
1583388300000|2020-03-05 06:05:00|1720.2|1718.2|1721.3|1719.3|1721.6|1719.3|1720|1717.6|114
1583388600000|2020-03-05 06:10:00|1721.2|1719.2|1721|1719|1721.7|1719.5|1720.5|1718.1|143
1583388900000|2020-03-05 06:15:00|1721.1|1719.1|1721.1|1718.1|1721.8|1719.3|1720.6|1718.1|149
1583389200000|2020-03-05 06:20:00|1721.4|1718.4|1721.4|1719.4|1721.9|1719.4|1720.5|1718.1|144
1583389500000|2020-03-05 06:25:00|1721.3|1719.3|1720.4|1718.4|1721.7|1719.4|1720.4|1717.9|132
1583389800000|2020-03-05 06:30:00|1721|1718|1720.1|1718.1|1721.1|1718.5|1719.3|1716.8|197
1583390100000|2020-03-05 06:35:00|1720.2|1718.2|1721.9|1719.9|1722.8|1720.5|1720.2|1718.2|138
1583390400000|2020-03-05 06:40:00|1721.8|1719.8|1722|1720|1723.1|1720.6|1721.5|1719|171
1583390700000|2020-03-05 06:45:00|1722.1|1720.1|1723|1721|1724.5|1721.8|1722|1719.5|210
1583391000000|2020-03-05 06:50:00|1723.1|1721.1|1723.3|1721.3|1724.5|1722.3|1722.9|1720.7|249
1583391300000|2020-03-05 06:55:00|1723.4|1721.4|1724.3|1722.3|1724.6|1722.6|1723.2|1721.2|244
1583391600000|2020-03-05 07:00:00|1724.2|1722.2|1723.4|1721.4|1725|1722.8|1723|1721|248
1583391900000|2020-03-05 07:05:00|1723.5|1721.5|1724.6|1722.6|1725.3|1722.9|1723.5|1721.2|163
1583392200000|2020-03-05 07:10:00|1724.7|1722.7|1723.1|1721.1|1726.1|1723.5|1723.1|1720.8|230
1583392500000|2020-03-05 07:15:00|1723|1721|1721.4|1719.4|1723.9|1721.5|1721|1718.6|236
1583392800000|2020-03-05 07:20:00|1722|1719|1720.9|1717.9|1722.1|1719.5|1719.7|1717.2|244
1583393100000|2020-03-05 07:25:00|1720.1|1718.1|1720.7|1718.7|1721.7|1719.3|1720|1717.8|171
1583393400000|2020-03-05 07:30:00|1720.6|1718.6|1720|1718|1721.8|1719.3|1719.7|1717.4|180
1583393700000|2020-03-05 07:35:00|1720.1|1718.1|1721.7|1719.7|1722.2|1719.7|1719.5|1717.3|134
1583394000000|2020-03-05 07:40:00|1721.8|1719.8|1718.5|1716.5|1722.6|1720.4|1718.2|1715.7|182
1583394300000|2020-03-05 07:45:00|1718.4|1716.4|1718.6|1716.6|1719.7|1717.2|1717.8|1715.6|185
1583394600000|2020-03-05 07:50:00|1718.7|1716.7|1718.2|1716.2|1719.1|1716.8|1717.5|1715.1|187
1583394900000|2020-03-05 07:55:00|1718.3|1716.3|1717.3|1715.3|1719.2|1716.7|1716.7|1714.7|144
1583395200000|2020-03-05 08:00:00|1717.5|1715.5|1717.8|1714.8|1719|1716.3|1716.9|1714.5|237
1583395500000|2020-03-05 08:05:00|1717.9|1714.9|1717.1|1715.1|1719|1716.9|1716.8|1714.4|329
1583395800000|2020-03-05 08:10:00|1717.3|1715.3|1717.7|1715.7|1718.8|1716.4|1717.1|1714.7|228
1583396100000|2020-03-05 08:15:00|1717.6|1715.6|1719.6|1717.6|1720.2|1717.9|1717.3|1715.1|292
1583396400000|2020-03-05 08:20:00|1719.7|1717.7|1720.4|1718.4|1721.1|1718.7|1719.2|1717.2|152
1583396700000|2020-03-05 08:25:00|1720.3|1718.3|1719.7|1717.7|1720.7|1718.4|1719.6|1717.6|112
1583397000000|2020-03-05 08:30:00|1719.8|1717.8|1719.5|1717.5|1721.2|1718.8|1719.3|1717|190
1583397300000|2020-03-05 08:35:00|1719.4|1717.4|1719.3|1717.3|1719.8|1717.8|1718.9|1716.9|92
1583397600000|2020-03-05 08:40:00|1719.6|1717.6|1719.7|1717.7|1719.8|1717.8|1719.1|1717.1|95
1583397900000|2020-03-05 08:45:00|1719.6|1717.6|1719.8|1717.8|1720.3|1718.3|1719.5|1717.5|128
1583398200000|2020-03-05 08:50:00|1719.7|1717.7|1717.7|1715.7|1719.9|1717.9|1717.3|1714.9|98
1583398500000|2020-03-05 08:55:00|1717.6|1715.6|1719.8|1717.8|1720.2|1717.9|1717.6|1715.2|154
1583398800000|2020-03-05 09:00:00|1719.9|1717.9|1720.6|1718.6|1721.2|1718.8|1719.6|1717.1|183
1583399100000|2020-03-05 09:05:00|1720.7|1718.7|1721.6|1719.6|1722.8|1720.4|1720.7|1718.2|295
1583399400000|2020-03-05 09:10:00|1721.7|1719.7|1721.6|1719.6|1722.8|1720.2|1720.9|1718.4|226
1583399700000|2020-03-05 09:15:00|1721.7|1719.7|1722|1720|1723|1720.8|1721.5|1719.4|232
1583400000000|2020-03-05 09:20:00|1721.9|1719.9|1721.9|1719.9|1722.4|1720.4|1721.1|1719.1|144
1583400300000|2020-03-05 09:25:00|1722.1|1720.1|1722.9|1720.9|1723.2|1721|1721.6|1719.6|179
1583400600000|2020-03-05 09:30:00|1722.8|1720.8|1722.1|1720.1|1723.1|1720.8|1721.5|1719.1|199
1583400900000|2020-03-05 09:35:00|1722|1720|1721|1719|1722.4|1720|1720.7|1718.6|328
1583401200000|2020-03-05 09:40:00|1721.1|1719.1|1720.7|1718.7|1722.3|1719.8|1720.2|1718.2|199
1583401500000|2020-03-05 09:45:00|1720.9|1718.9|1721.1|1719.1|1722.5|1719.9|1720.7|1718.6|217
1583401800000|2020-03-05 09:50:00|1721.2|1719.2|1721.6|1719.6|1722.3|1720.1|1720.9|1718.5|175
1583402100000|2020-03-05 09:55:00|1721.7|1719.7|1722.5|1719.5|1723.3|1720.7|1720.8|1718.4|256
1583402400000|2020-03-05 10:00:00|1722.6|1719.6|1722|1720|1722.9|1720.4|1721.6|1719.2|226
1583402700000|2020-03-05 10:05:00|1721.9|1719.9|1723.8|1721.8|1724.9|1722.3|1721.9|1719.9|256
1583403000000|2020-03-05 10:10:00|1724|1722|1725.1|1723.1|1725.8|1723.8|1723.8|1721.8|169
1583403300000|2020-03-05 10:15:00|1725.3|1723.3|1723.9|1721.9|1725.3|1723.3|1723.8|1721.4|227
1583403600000|2020-03-05 10:20:00|1724.2|1722.2|1724.3|1722.3|1725|1722.6|1722.8|1720.8|231
1583403900000|2020-03-05 10:25:00|1724.2|1722.2|1724.2|1722.2|1726.4|1723.9|1723.9|1721.7|322
1583404200000|2020-03-05 10:30:00|1724.3|1722.3|1723.4|1721.4|1724.8|1722.5|1723.4|1721.2|227
1583404500000|2020-03-05 10:35:00|1723.3|1721.3|1722.5|1720.5|1723.8|1721.6|1722.5|1720|120
1583404800000|2020-03-05 10:40:00|1723|1721|1722.7|1720.7|1723.3|1721.3|1722.3|1719.9|149
1583405100000|2020-03-05 10:45:00|1722.6|1720.6|1722.7|1720.7|1723.3|1721.1|1722.2|1719.8|138
1583405400000|2020-03-05 10:50:00|1722.9|1720.9|1724.3|1722.3|1724.5|1722.5|1722.4|1720.4|149
1583405700000|2020-03-05 10:55:00|1724.4|1722.4|1725.1|1723.1|1725.5|1723.5|1724.4|1722.2|182
1583406000000|2020-03-05 11:00:00|1725.2|1723.2|1725.3|1723.3|1726.3|1723.8|1724.3|1721.9|231
1583406300000|2020-03-05 11:05:00|1725.2|1723.2|1724.3|1722.3|1725.8|1723.5|1723.9|1721.8|254
1583406600000|2020-03-05 11:10:00|1724.4|1722.4|1723.4|1721.4|1724.8|1722.8|1723|1721|127
1583406900000|2020-03-05 11:15:00|1723.8|1720.8|1724.3|1722.3|1725.4|1723.4|1723.2|1720.8|157
1583407200000|2020-03-05 11:20:00|1724.4|1722.4|1724.3|1722.3|1725.7|1722.8|1723.8|1721.5|174
1583407500000|2020-03-05 11:25:00|1724.2|1722.2|1723.9|1721.9|1725.2|1722.6|1723.5|1721.3|152
1583407800000|2020-03-05 11:30:00|1724|1722|1722.6|1720.6|1724|1722|1722.2|1719.8|175
1583408100000|2020-03-05 11:35:00|1722.4|1720.4|1724.2|1722.2|1724.9|1722.9|1722.3|1719.8|173
1583408400000|2020-03-05 11:40:00|1724.1|1722.1|1722.7|1720.7|1725.3|1723|1722.6|1720.1|170
1583408700000|2020-03-05 11:45:00|1722.8|1720.8|1723.7|1721.7|1724.1|1721.9|1722.5|1720.5|160
1583409000000|2020-03-05 11:50:00|1723.8|1721.8|1723.3|1721.3|1724.3|1722.3|1722.8|1720.3|157
1583409300000|2020-03-05 11:55:00|1723.9|1720.9|1723.2|1721.2|1724.2|1722|1722.2|1719.8|156
1583409600000|2020-03-05 12:00:00|1723.3|1721.3|1722.4|1719.4|1723.9|1721.4|1720.6|1718.2|297
1583409900000|2020-03-05 12:05:00|1722.5|1719.5|1721.2|1719.2|1723|1720.4|1720.4|1718|256
1583410200000|2020-03-05 12:10:00|1721.3|1719.3|1722|1720|1722.7|1720.3|1721.1|1718.6|187
1583410500000|2020-03-05 12:15:00|1721.9|1719.9|1727.6|1725.6|1729.6|1727.1|1721.8|1719.8|454
1583410800000|2020-03-05 12:20:00|1727.7|1725.7|1740.3|1737.3|1740.6|1738.2|1726.8|1724.3|702
1583411100000|2020-03-05 12:25:00|1740.5|1737.5|1739.1|1736.1|1744.5|1741.7|1735.7|1732.9|705
1583411400000|2020-03-05 12:30:00|1739.5|1737.1|1735.5|1732.5|1739.5|1737.1|1734.5|1732|548
1583411700000|2020-03-05 12:35:00|1735.6|1732.6|1735.4|1733.4|1737|1734.5|1734.2|1731.6|416
1583412000000|2020-03-05 12:40:00|1735.5|1733.5|1732.5|1730.5|1736.6|1734|1732.3|1729.7|453
1583412300000|2020-03-05 12:45:00|1732.6|1730.6|1732.8|1730.8|1734.1|1731.7|1731.8|1729.3|408
1583412600000|2020-03-05 12:50:00|1733.2|1730.2|1733.5|1731.5|1735.3|1732.7|1732|1729.4|449
1583412900000|2020-03-05 12:55:00|1733.6|1731.6|1738.1|1735.1|1738.3|1735.3|1733.5|1731.2|362
1583413200000|2020-03-05 13:00:00|1737.6|1735.6|1735.6|1733.6|1737.6|1735.6|1733.7|1731.4|354
1583413500000|2020-03-05 13:05:00|1735.7|1733.7|1734.5|1731.5|1735.8|1733.8|1733.5|1731.2|287
1583413800000|2020-03-05 13:10:00|1734.2|1731.2|1734.9|1732.9|1735.3|1733.3|1733.5|1731.1|227
1583414100000|2020-03-05 13:15:00|1735.3|1733.3|1737.7|1734.7|1738.6|1735.6|1734.9|1732.9|306
1583414400000|2020-03-05 13:20:00|1737.9|1734.9|1733.2|1731.2|1739.6|1737.2|1733.2|1730.9|465
1583414700000|2020-03-05 13:25:00|1733.1|1731.1|1734.3|1731.3|1736.6|1733.6|1731.2|1729|560
1583415000000|2020-03-05 13:30:00|1734.2|1731.2|1735.3|1732.3|1736.3|1733.8|1733.4|1731.1|631
1583415300000|2020-03-05 13:35:00|1735.4|1732.4|1733.2|1731.2|1735.4|1732.7|1732.7|1730.7|318
1583415600000|2020-03-05 13:40:00|1733.3|1731.3|1727.2|1724.2|1733.3|1731.3|1725.3|1722.8|648
1583415900000|2020-03-05 13:45:00|1726.7|1724.7|1728|1726|1729|1726.2|1725.1|1722.6|484
1583416200000|2020-03-05 13:50:00|1727.9|1725.9|1727.9|1725.9|1728.9|1726.7|1726.2|1723.7|373
1583416500000|2020-03-05 13:55:00|1727.8|1725.8|1728.7|1726.7|1729.8|1727.4|1727.5|1725.1|345
1583416800000|2020-03-05 14:00:00|1728.8|1726.8|1730.7|1728.7|1731.1|1729|1728.6|1726.1|389
1583417100000|2020-03-05 14:05:00|1731|1729|1730.7|1728.7|1733.2|1731|1730.6|1728.5|464
1583417400000|2020-03-05 14:10:00|1730.6|1728.6|1726.7|1723.7|1731.6|1729.1|1726.2|1723.7|493
1583417700000|2020-03-05 14:15:00|1726.3|1724.3|1728.4|1726.4|1730.5|1728.1|1726.1|1723.9|400
1583418000000|2020-03-05 14:20:00|1728.2|1726.2|1729.3|1727.3|1731.3|1728.5|1727.7|1725.3|354
1583418300000|2020-03-05 14:25:00|1729.4|1727.4|1729.5|1726.5|1731.3|1728.4|1728.6|1726.4|350
1583418600000|2020-03-05 14:30:00|1728.9|1726.9|1731.6|1729.6|1735.7|1733.1|1728.8|1726.3|502
1583418900000|2020-03-05 14:35:00|1731.7|1729.7|1728.8|1725.8|1732.4|1729.9|1726.8|1724.4|519
1583419200000|2020-03-05 14:40:00|1728.9|1725.9|1729.8|1726.8|1730.9|1728.5|1727|1724.4|491
1583419500000|2020-03-05 14:45:00|1729.3|1727.3|1733.8|1731.8|1734.9|1732.1|1729.2|1726.7|435
1583419800000|2020-03-05 14:50:00|1734|1732|1735.1|1732.1|1735.6|1733|1732.7|1730.3|467
1583420100000|2020-03-05 14:55:00|1734.5|1732.5|1732.8|1730.8|1735.4|1733.1|1731.9|1729.3|365
1583420400000|2020-03-05 15:00:00|1732.9|1730.9|1733|1731|1734.3|1731.9|1731.8|1729.3|432
1583420700000|2020-03-05 15:05:00|1733.1|1731.1|1735.1|1732.1|1736.5|1733.5|1732.6|1730.3|365
1583421000000|2020-03-05 15:10:00|1734.6|1732.6|1731.6|1729.6|1735.9|1733.4|1731.6|1729.1|315
1583421300000|2020-03-05 15:15:00|1731.5|1729.5|1730.6|1728.6|1732.9|1730.5|1729.9|1727.4|331
1583421600000|2020-03-05 15:20:00|1730.5|1728.5|1728.6|1726.6|1731.9|1729.4|1728.1|1725.4|374
1583421900000|2020-03-05 15:25:00|1728.7|1726.7|1730.6|1727.6|1730.7|1728.2|1728.5|1725.7|282
1583422200000|2020-03-05 15:30:00|1730.5|1727.5|1729.7|1726.7|1730.7|1728.5|1728.6|1726.1|316
1583422500000|2020-03-05 15:35:00|1729.2|1727.2|1731.5|1729.5|1732.7|1730.2|1729.1|1726.7|289
1583422800000|2020-03-05 15:40:00|1732|1729|1730.7|1728.7|1732.1|1729.6|1729|1727|260
1583423100000|2020-03-05 15:45:00|1731.4|1728.4|1729.8|1727.8|1731.8|1729.3|1729|1726.8|284
1583423400000|2020-03-05 15:50:00|1730.4|1727.4|1732.2|1730.2|1733.1|1730.7|1730|1727.4|305
1583423700000|2020-03-05 15:55:00|1732.3|1730.3|1732.5|1730.5|1733.6|1731.1|1731.4|1729|172
1583424000000|2020-03-05 16:00:00|1732.4|1730.4|1731.6|1729.6|1733.4|1730.9|1731.5|1729.2|271
1583424300000|2020-03-05 16:05:00|1731.5|1729.5|1730.5|1728.5|1732.4|1730.1|1730.2|1727.8|222
1583424600000|2020-03-05 16:10:00|1731|1728|1730.9|1728.9|1732.1|1729.6|1730|1727.4|200
1583424900000|2020-03-05 16:15:00|1731|1729|1729.2|1727.2|1732.2|1729.6|1729|1726.7|195
1583425200000|2020-03-05 16:20:00|1729|1727|1729.1|1727.1|1730.1|1727.6|1728.5|1726.3|228
1583425500000|2020-03-05 16:25:00|1729|1727|1729.4|1727.4|1730.6|1728.2|1728.6|1726.2|276
1583425800000|2020-03-05 16:30:00|1729.5|1727.5|1732.1|1730.1|1732.2|1730.1|1729.1|1726.7|230
1583426100000|2020-03-05 16:35:00|1732|1730|1732.5|1730.5|1733.1|1730.7|1731.1|1728.9|203
1583426400000|2020-03-05 16:40:00|1732.6|1730.6|1733.3|1731.3|1734.1|1731.6|1732.3|1730|166
1583426700000|2020-03-05 16:45:00|1733.4|1731.4|1734.1|1731.1|1735.5|1732.9|1733.3|1731.1|255
1583427000000|2020-03-05 16:50:00|1734.2|1731.2|1734|1732|1734.5|1732|1733|1730.5|215
1583427300000|2020-03-05 16:55:00|1733.9|1731.9|1735.9|1732.9|1736.7|1734.4|1733.8|1731.8|209
1583427600000|2020-03-05 17:00:00|1735.5|1733.5|1735.8|1733.8|1737.3|1734.9|1734.2|1731.6|201
1583427900000|2020-03-05 17:05:00|1735.9|1733.9|1735.3|1732.3|1737.1|1734.4|1734.7|1732.2|205
1583428200000|2020-03-05 17:10:00|1735.4|1732.4|1733.4|1730.4|1735.4|1732.8|1732.8|1730.3|233
1583428500000|2020-03-05 17:15:00|1733.5|1730.5|1732.3|1730.3|1734|1731.3|1732.1|1729.6|242
1583428800000|2020-03-05 17:20:00|1732.8|1729.8|1734.3|1732.3|1735|1732.7|1732.3|1729.6|198
1583429100000|2020-03-05 17:25:00|1734.2|1732.2|1734.6|1732.6|1736.5|1733.9|1734.2|1731.6|275
1583429400000|2020-03-05 17:30:00|1734.7|1732.7|1735.4|1732.4|1735.9|1733.3|1734.5|1732|201
1583429700000|2020-03-05 17:35:00|1735.3|1732.3|1736.1|1734.1|1737.4|1734.8|1734.9|1732.3|220
1583430000000|2020-03-05 17:40:00|1736.2|1734.2|1736.9|1734.9|1737.5|1735|1736|1733.8|205
1583430300000|2020-03-05 17:45:00|1737|1735|1737.1|1734.1|1739.4|1736.9|1736.3|1733.8|310
1583430600000|2020-03-05 17:50:00|1737.2|1734.2|1740.2|1738.2|1741.2|1738.6|1736.5|1734|345
1583430900000|2020-03-05 17:55:00|1740.6|1737.6|1741.6|1739.6|1742.4|1739.8|1739.8|1737.4|266
1583431200000|2020-03-05 18:00:00|1741.7|1739.7|1740.7|1738.7|1743.3|1740.9|1739.5|1737.3|310
1583431500000|2020-03-05 18:05:00|1740.6|1738.6|1741.2|1739.2|1742.2|1739.6|1740.2|1737.9|320
1583431800000|2020-03-05 18:10:00|1741.3|1739.3|1740.2|1738.2|1741.9|1739.3|1739.3|1737|318
1583432100000|2020-03-05 18:15:00|1740.3|1738.3|1740.8|1737.8|1741.5|1738.9|1739.7|1737.3|378
1583432400000|2020-03-05 18:20:00|1740.7|1737.7|1741.8|1739.8|1742.4|1739.9|1737.9|1735.7|365
1583432700000|2020-03-05 18:25:00|1741.7|1739.7|1740.3|1737.3|1741.9|1739.7|1739.4|1737|288
1583433000000|2020-03-05 18:30:00|1740.2|1737.2|1738.2|1736.2|1741.3|1738.6|1738.2|1735.7|253
1583433300000|2020-03-05 18:35:00|1738.4|1736.4|1739.9|1736.9|1740|1737.3|1737.5|1735.1|212
1583433600000|2020-03-05 18:40:00|1739.4|1737.4|1739.9|1737.9|1741.7|1739|1738.9|1736.5|197
1583433900000|2020-03-05 18:45:00|1739.8|1737.8|1739.2|1737.2|1740.2|1738|1738.3|1736.1|198
1583434200000|2020-03-05 18:50:00|1739.7|1736.7|1739.5|1737.5|1740.5|1738|1738.7|1736.5|203
1583434500000|2020-03-05 18:55:00|1739.4|1737.4|1739.2|1737.2|1740|1737.5|1738.2|1736|240
1583434800000|2020-03-05 19:00:00|1739.9|1736.9|1740.4|1738.4|1741.1|1738.4|1739.1|1736.8|262
1583435100000|2020-03-05 19:05:00|1740.3|1738.3|1741.3|1738.3|1741.4|1738.6|1738.8|1736.5|230
1583435400000|2020-03-05 19:10:00|1740.7|1738.7|1740.3|1738.3|1741.3|1738.8|1739.4|1737|238
1583435700000|2020-03-05 19:15:00|1740.4|1738.4|1741.9|1739.9|1742.5|1740|1739.5|1737.3|312
1583436000000|2020-03-05 19:20:00|1742|1740|1744.3|1741.3|1744.7|1741.9|1741.6|1739.5|224
1583436300000|2020-03-05 19:25:00|1743.8|1741.8|1742.9|1740.9|1744.5|1741.8|1742.8|1740.8|150
1583436600000|2020-03-05 19:30:00|1742.8|1740.8|1742.8|1740.8|1743.8|1741.2|1742.2|1740|197
1583436900000|2020-03-05 19:35:00|1742.7|1740.7|1743.4|1741.4|1744.2|1741.4|1742.3|1740|247
1583437200000|2020-03-05 19:40:00|1743.5|1741.5|1744.2|1742.2|1744.8|1742.2|1743.1|1740.6|270
1583437500000|2020-03-05 19:45:00|1744.6|1741.6|1744.1|1741.1|1744.9|1742.4|1743.3|1741|203
1583437800000|2020-03-05 19:50:00|1743.7|1741.7|1744.4|1742.4|1745.6|1743|1743.1|1740.8|246
1583438100000|2020-03-05 19:55:00|1744.5|1742.5|1745.3|1742.3|1745.9|1743.1|1744.3|1741.9|222
1583438400000|2020-03-05 20:00:00|1745.2|1742.2|1745.3|1742.3|1745.7|1742.8|1743.3|1740.7|252
1583438700000|2020-03-05 20:05:00|1744.7|1742.7|1746|1743|1746.1|1743.4|1744.3|1742|245
1583439000000|2020-03-05 20:10:00|1745.9|1742.9|1744.3|1742.3|1747.1|1744.4|1743.9|1741.8|277
1583439300000|2020-03-05 20:15:00|1745|1742|1747.5|1744.5|1747.6|1744.9|1744|1741.5|324
1583439600000|2020-03-05 20:20:00|1747.4|1744.4|1745.6|1743.6|1747.4|1744.6|1744.9|1742.6|342
1583439900000|2020-03-05 20:25:00|1746.3|1743.3|1746.5|1743.5|1746.6|1744.3|1744.9|1742.3|251
1583440200000|2020-03-05 20:30:00|1746.4|1743.4|1745.5|1743.5|1746.6|1743.9|1744.5|1742.1|279
1583440500000|2020-03-05 20:35:00|1745.4|1743.4|1747.5|1744.5|1747.5|1744.7|1745.4|1743.1|286
1583440800000|2020-03-05 20:40:00|1747.4|1744.4|1745.9|1743.9|1747.4|1744.8|1744.9|1742.5|272
1583441100000|2020-03-05 20:45:00|1745.8|1743.8|1747.4|1744.4|1748.1|1745.5|1745.8|1743.5|340
1583441400000|2020-03-05 20:50:00|1747.3|1744.3|1747.1|1745.1|1748|1745.4|1746.1|1743.6|288
1583441700000|2020-03-05 20:55:00|1747.8|1744.8|1747.2|1744.2|1747.9|1745.3|1745.7|1743.1|310
1583442000000|2020-03-05 21:00:00|1746.6|1744.6|1744.5|1741.5|1747.5|1744.9|1743.9|1741.4|261
1583442300000|2020-03-05 21:05:00|1744.3|1741.3|1744.8|1741.8|1746|1743.7|1744.1|1741.2|215
1583442600000|2020-03-05 21:10:00|1744.7|1741.7|1745.4|1742.4|1745.7|1742.9|1743.8|1741.5|142
1583442900000|2020-03-05 21:15:00|1745.1|1742.1|1743.2|1741.2|1745.6|1743|1743.1|1740.6|186
1583443200000|2020-03-05 21:20:00|1743.3|1741.3|1743.3|1741.3|1744.2|1741.9|1742.7|1740.1|111
1583443500000|2020-03-05 21:25:00|1743.9|1740.9|1742.9|1740.9|1744|1741.5|1742.3|1739.8|143
1583443800000|2020-03-05 21:30:00|1743.5|1740.5|1743.7|1740.7|1744.5|1742.1|1743|1740.5|101
1583444100000|2020-03-05 21:35:00|1743.6|1740.6|1743.9|1740.9|1744.2|1741.6|1742.8|1740.5|126
1583444400000|2020-03-05 21:40:00|1743.7|1741.7|1745.1|1742.1|1745.1|1742.5|1743.7|1741.1|108
1583444700000|2020-03-05 21:45:00|1745|1742|1744.9|1741.9|1746|1743.4|1744.7|1741.7|116
1583445000000|2020-03-05 21:50:00|1745|1742|1744.7|1741.7|1745.2|1742.5|1742.8|1739.9|158
1583445300000|2020-03-05 21:55:00|1744.6|1741.6|1744.7|1741.1|1747.3|1742.7|1743.8|1739.8|136
1583449200000|2020-03-05 23:00:00|1745.5|1742.5|1744.7|1741.7|1746.4|1743.4|1744.5|1741.6|198
1583449500000|2020-03-05 23:05:00|1744.9|1741.9|1745|1743|1746.1|1743.6|1744.4|1741.7|143
1583449800000|2020-03-05 23:10:00|1745.4|1742.4|1744.3|1741.3|1745.4|1743.1|1743.4|1740.9|215
1583450100000|2020-03-05 23:15:00|1744.2|1741.2|1743.2|1741.2|1745.3|1743|1743.2|1740.8|163
1583450400000|2020-03-05 23:20:00|1743.9|1741.9|1744.8|1741.8|1745.2|1742.8|1743.4|1740.9|151
1583450700000|2020-03-05 23:25:00|1744.9|1741.9|1744.6|1741.6|1745|1742.6|1743.7|1741.3|101
1583451000000|2020-03-05 23:30:00|1744.5|1741.5|1744.6|1742.6|1745.5|1743|1744.2|1741.5|115
1583451300000|2020-03-05 23:35:00|1745.2|1742.2|1746.8|1744.8|1747.5|1745.2|1744.8|1742.2|161
1583451600000|2020-03-05 23:40:00|1746.9|1744.9|1747.2|1745.2|1748.1|1745.6|1746.3|1744.1|134
1583451900000|2020-03-05 23:45:00|1747.3|1745.3|1749.2|1747.2|1750.5|1748.2|1747.2|1745.2|218
1583452200000|2020-03-05 23:50:00|1749.1|1747.1|1750.1|1748.1|1750.5|1748.1|1748.5|1746|147
1583452500000|2020-03-05 23:55:00|1749.6|1747.6|1750.4|1748.4|1750.9|1748.9|1749.4|1747.2|170
1583366400000|2020-03-05 00:00:00|1719.7|1716.7|1720.1|1718.1|1721.2|1718.7|1719.2|1716.7|216
1583366700000|2020-03-05 00:05:00|1720.2|1718.2|1720.2|1718.2|1721.4|1718.8|1719.9|1717.5|185
1583367000000|2020-03-05 00:10:00|1720.3|1718.3|1719.3|1717.3|1721|1718.8|1719.3|1716.9|200
1583367300000|2020-03-05 00:15:00|1719.4|1717.4|1720.5|1717.5|1721.1|1718.6|1719|1716.4|185
1583367600000|2020-03-05 00:20:00|1720.3|1717.3|1721.8|1719.8|1722.5|1719.9|1719.5|1716.9|178
1583367900000|2020-03-05 00:25:00|1721.7|1719.7|1722.4|1719.4|1723.1|1720.3|1721.7|1719.3|111
1583368200000|2020-03-05 00:30:00|1722|1720|1721.4|1719.4|1723.4|1720.7|1721.1|1718.7|219
1583368500000|2020-03-05 00:35:00|1721.5|1719.5|1723.2|1720.2|1723.3|1720.8|1721|1718.5|182
1583368800000|2020-03-05 00:40:00|1723.3|1720.3|1723.3|1721.3|1724.6|1721.8|1722.2|1719.8|211
1583369100000|2020-03-05 00:45:00|1723.2|1721.2|1722.7|1720.7|1723.8|1721.2|1722.5|1720|115
1583369400000|2020-03-05 00:50:00|1722.6|1720.6|1723.7|1721.7|1724.5|1722.1|1722.3|1720|144
1583369700000|2020-03-05 00:55:00|1723.8|1721.8|1725|1722|1725.1|1722.9|1723.4|1720.8|178
1583370000000|2020-03-05 01:00:00|1724.4|1722.4|1724.1|1722.1|1726.7|1724.1|1720.2|1717.2|753
1583370300000|2020-03-05 01:05:00|1724.2|1722.2|1726.7|1723.7|1727.2|1724.7|1723.6|1721.1|442
1583370600000|2020-03-05 01:10:00|1726.2|1724.2|1725.7|1723.7|1727.9|1725.4|1725.3|1723|366
1583370900000|2020-03-05 01:15:00|1725.8|1723.8|1723.3|1721.3|1726.8|1724.3|1723.2|1720.8|356
1583371200000|2020-03-05 01:20:00|1723.4|1721.4|1724.2|1721.2|1725.1|1722.8|1723.1|1720.8|194
1583371500000|2020-03-05 01:25:00|1724.3|1721.3|1723|1720|1724.4|1722.1|1722.2|1720|218
1583371800000|2020-03-05 01:30:00|1722.8|1719.8|1722.4|1719.4|1724.1|1721.3|1721.6|1719|283
1583372100000|2020-03-05 01:35:00|1722.5|1719.5|1721|1718|1722.5|1719.7|1720|1717.5|293
1583372400000|2020-03-05 01:40:00|1721.1|1718.1|1719.6|1717.6|1721.4|1718.4|1718.4|1716.1|422
1583372700000|2020-03-05 01:45:00|1719.7|1717.7|1718.9|1715.9|1720.6|1717.7|1716.2|1713.6|367
1583373000000|2020-03-05 01:50:00|1718.7|1715.7|1717.4|1715.4|1719.5|1717.1|1716.5|1714|331
1583373300000|2020-03-05 01:55:00|1718|1715|1718.9|1715.9|1719.4|1716.9|1717.3|1714.9|200
1583373600000|2020-03-05 02:00:00|1718.5|1716.5|1718.6|1716.6|1719.7|1717.3|1718.2|1715.9|194
1583373900000|2020-03-05 02:05:00|1718.7|1716.7|1720.1|1717.1|1720.6|1718.2|1718.6|1716.1|208
1583374200000|2020-03-05 02:10:00|1720|1717|1719.2|1717.2|1720.1|1717.7|1718.7|1716.4|167
1583374500000|2020-03-05 02:15:00|1719|1717|1722|1720|1722.5|1720|1718.9|1716.6|226
1583374800000|2020-03-05 02:20:00|1721.9|1719.9|1723.2|1720.2|1723.5|1721.1|1721.8|1719.4|145
1583375100000|2020-03-05 02:25:00|1723.1|1720.1|1723.5|1721.5|1725.6|1723.2|1722.3|1720.1|228
1583375400000|2020-03-05 02:30:00|1723.4|1721.4|1722|1720|1724.4|1722.1|1721.7|1719.2|292
1583375700000|2020-03-05 02:35:00|1722.1|1720.1|1720.4|1718.4|1723.6|1721.1|1720.4|1717.9|273
1583376000000|2020-03-05 02:40:00|1720.5|1718.5|1721.4|1718.4|1721.9|1719.6|1720.4|1717.8|211
1583376300000|2020-03-05 02:45:00|1720.9|1718.9|1722|1720|1723|1720.4|1720.7|1718.2|175
1583376600000|2020-03-05 02:50:00|1721.9|1719.9|1722|1720|1722.9|1720.6|1721.8|1719.4|122
1583376900000|2020-03-05 02:55:00|1722.1|1720.1|1722.6|1719.6|1723.2|1720.7|1721.9|1719.3|146
1583377200000|2020-03-05 03:00:00|1722.2|1720.2|1722.3|1720.3|1722.9|1720.8|1721.8|1719.4|151
1583377500000|2020-03-05 03:05:00|1722.4|1719.4|1722.6|1720.6|1723.6|1721.6|1722.1|1719.4|146
1583377800000|2020-03-05 03:10:00|1722.5|1720.5|1722.1|1720.1|1723.2|1721|1721.9|1719.6|77
1583378100000|2020-03-05 03:15:00|1722|1720|1722.1|1720.1|1723|1720.6|1721.8|1719.3|121
1583378400000|2020-03-05 03:20:00|1722.2|1720.2|1722.6|1719.6|1723|1720.7|1721.8|1719.2|96
1583378700000|2020-03-05 03:25:00|1722|1720|1722.4|1719.4|1722.9|1720.6|1721.7|1719.1|117
1583379000000|2020-03-05 03:30:00|1721.9|1719.9|1722.9|1720.9|1723.5|1721.1|1721.9|1719.7|91
1583379300000|2020-03-05 03:35:00|1722.8|1720.8|1723|1721|1723.4|1721.2|1722.6|1720|93
1583379600000|2020-03-05 03:40:00|1722.9|1720.9|1723.3|1720.3|1723.7|1721.7|1722.5|1720.1|91
1583379900000|2020-03-05 03:45:00|1723.2|1720.2|1722.3|1720.3|1723.3|1721.1|1722.2|1719.6|96
1583380200000|2020-03-05 03:50:00|1722.4|1720.4|1722.3|1720.3|1722.6|1720.6|1722.3|1720.3|47
1583380500000|2020-03-05 03:55:00|1722.4|1720.4|1722.8|1720.8|1723.4|1721|1722.3|1720|70
1583380800000|2020-03-05 04:00:00|1722.9|1720.9|1722.8|1720.8|1723.5|1721|1722.6|1720.2|64
1583381100000|2020-03-05 04:05:00|1722.7|1720.7|1722.6|1719.6|1723.4|1720.9|1721.7|1719|102
1583381400000|2020-03-05 04:10:00|1722.8|1719.8|1721.9|1719.9|1722.8|1720.4|1721.7|1719.1|115
1583381700000|2020-03-05 04:15:00|1722|1720|1722|1720|1722.8|1720.5|1721.8|1719.3|86
1583382000000|2020-03-05 04:20:00|1722.1|1720.1|1722.4|1720.4|1723.3|1720.6|1722|1719.4|74
1583382300000|2020-03-05 04:25:00|1722.5|1720.5|1723|1721|1723.3|1721.1|1722.4|1719.9|68
1583382600000|2020-03-05 04:30:00|1722.9|1720.9|1722.6|1720.6|1723.5|1721.3|1722.4|1719.8|57
1583382900000|2020-03-05 04:35:00|1722.5|1720.5|1722.6|1720.6|1723.3|1720.9|1722.3|1719.9|55
1583383200000|2020-03-05 04:40:00|1722.7|1720.7|1722.9|1719.9|1723.4|1721|1722.4|1719.9|75
1583383500000|2020-03-05 04:45:00|1722.6|1720.6|1721.9|1719.9|1723.4|1720.8|1721.8|1719.2|87
1583383800000|2020-03-05 04:50:00|1721.8|1719.8|1722.2|1720.2|1722.9|1720.5|1721.8|1719.3|98
1583384100000|2020-03-05 04:55:00|1722.1|1720.1|1722.3|1720.3|1722.9|1720.4|1722.1|1719.3|65
1583384400000|2020-03-05 05:00:00|1722.2|1720.2|1722.9|1720.9|1723.1|1721.1|1722.2|1719.5|59
1583384700000|2020-03-05 05:05:00|1723|1721|1722.6|1720.6|1723.3|1721|1722.5|1720|86
1583385000000|2020-03-05 05:10:00|1722.5|1720.5|1722.5|1720.5|1723.3|1720.8|1722.1|1719.7|74
1583385300000|2020-03-05 05:15:00|1722.6|1720.6|1722.8|1720.8|1723.3|1720.9|1722.4|1720.1|59
1583385600000|2020-03-05 05:20:00|1722.9|1720.9|1722.8|1720.8|1723.3|1720.9|1722.5|1719.9|49
1583385900000|2020-03-05 05:25:00|1722.7|1720.7|1722.3|1720.3|1723.7|1721.3|1722.3|1720|86
1583386200000|2020-03-05 05:30:00|1722.5|1720.5|1719.8|1717.8|1723.6|1721.6|1719.8|1717.8|168
1583386500000|2020-03-05 05:35:00|1719.6|1717.6|1721.1|1719.1|1722|1719.6|1719.5|1717.2|177
1583386800000|2020-03-05 05:40:00|1721.2|1719.2|1721.3|1719.3|1722.1|1719.7|1719.6|1717.2|198
1583387100000|2020-03-05 05:45:00|1721.4|1719.4|1721.9|1719.9|1723.4|1721.2|1721.3|1719.1|221
1583387400000|2020-03-05 05:50:00|1722.1|1720.1|1721.3|1719.3|1722.7|1720.5|1720.8|1718.2|182
1583387700000|2020-03-05 05:55:00|1721.4|1719.4|1720.1|1717.1|1721.6|1719.6|1719.5|1717.1|138
1583388000000|2020-03-05 06:00:00|1719.6|1717.6|1720.3|1718.3|1721.1|1718.7|1718.7|1716.5|223
1583388300000|2020-03-05 06:05:00|1720.2|1718.2|1721.3|1719.3|1721.6|1719.3|1720|1717.6|114
1583388600000|2020-03-05 06:10:00|1721.2|1719.2|1721|1719|1721.7|1719.5|1720.5|1718.1|143
1583388900000|2020-03-05 06:15:00|1721.1|1719.1|1721.1|1718.1|1721.8|1719.3|1720.6|1718.1|149
1583389200000|2020-03-05 06:20:00|1721.4|1718.4|1721.4|1719.4|1721.9|1719.4|1720.5|1718.1|144
1583389500000|2020-03-05 06:25:00|1721.3|1719.3|1720.4|1718.4|1721.7|1719.4|1720.4|1717.9|132
1583389800000|2020-03-05 06:30:00|1721|1718|1720.1|1718.1|1721.1|1718.5|1719.3|1716.8|197
1583390100000|2020-03-05 06:35:00|1720.2|1718.2|1721.9|1719.9|1722.8|1720.5|1720.2|1718.2|138
1583390400000|2020-03-05 06:40:00|1721.8|1719.8|1722|1720|1723.1|1720.6|1721.5|1719|171
1583390700000|2020-03-05 06:45:00|1722.1|1720.1|1723|1721|1724.5|1721.8|1722|1719.5|210
1583391000000|2020-03-05 06:50:00|1723.1|1721.1|1723.3|1721.3|1724.5|1722.3|1722.9|1720.7|249
1583391300000|2020-03-05 06:55:00|1723.4|1721.4|1724.3|1722.3|1724.6|1722.6|1723.2|1721.2|244
1583391600000|2020-03-05 07:00:00|1724.2|1722.2|1723.4|1721.4|1725|1722.8|1723|1721|248
1583391900000|2020-03-05 07:05:00|1723.5|1721.5|1724.6|1722.6|1725.3|1722.9|1723.5|1721.2|163
1583392200000|2020-03-05 07:10:00|1724.7|1722.7|1723.1|1721.1|1726.1|1723.5|1723.1|1720.8|230
1583392500000|2020-03-05 07:15:00|1723|1721|1721.4|1719.4|1723.9|1721.5|1721|1718.6|236
1583392800000|2020-03-05 07:20:00|1722|1719|1720.9|1717.9|1722.1|1719.5|1719.7|1717.2|244
1583393100000|2020-03-05 07:25:00|1720.1|1718.1|1720.7|1718.7|1721.7|1719.3|1720|1717.8|171
1583393400000|2020-03-05 07:30:00|1720.6|1718.6|1720|1718|1721.8|1719.3|1719.7|1717.4|180
1583393700000|2020-03-05 07:35:00|1720.1|1718.1|1721.7|1719.7|1722.2|1719.7|1719.5|1717.3|134
1583394000000|2020-03-05 07:40:00|1721.8|1719.8|1718.5|1716.5|1722.6|1720.4|1718.2|1715.7|182
1583394300000|2020-03-05 07:45:00|1718.4|1716.4|1718.6|1716.6|1719.7|1717.2|1717.8|1715.6|185
1583394600000|2020-03-05 07:50:00|1718.7|1716.7|1718.2|1716.2|1719.1|1716.8|1717.5|1715.1|187
1583394900000|2020-03-05 07:55:00|1718.3|1716.3|1717.3|1715.3|1719.2|1716.7|1716.7|1714.7|144
1583395200000|2020-03-05 08:00:00|1717.5|1715.5|1717.8|1714.8|1719|1716.3|1716.9|1714.5|237
1583395500000|2020-03-05 08:05:00|1717.9|1714.9|1717.1|1715.1|1719|1716.9|1716.8|1714.4|329
1583395800000|2020-03-05 08:10:00|1717.3|1715.3|1717.7|1715.7|1718.8|1716.4|1717.1|1714.7|228
1583396100000|2020-03-05 08:15:00|1717.6|1715.6|1719.6|1717.6|1720.2|1717.9|1717.3|1715.1|292
1583396400000|2020-03-05 08:20:00|1719.7|1717.7|1720.4|1718.4|1721.1|1718.7|1719.2|1717.2|152
1583396700000|2020-03-05 08:25:00|1720.3|1718.3|1719.7|1717.7|1720.7|1718.4|1719.6|1717.6|112
1583397000000|2020-03-05 08:30:00|1719.8|1717.8|1719.5|1717.5|1721.2|1718.8|1719.3|1717|190
1583397300000|2020-03-05 08:35:00|1719.4|1717.4|1719.3|1717.3|1719.8|1717.8|1718.9|1716.9|92
1583397600000|2020-03-05 08:40:00|1719.6|1717.6|1719.7|1717.7|1719.8|1717.8|1719.1|1717.1|95
1583397900000|2020-03-05 08:45:00|1719.6|1717.6|1719.8|1717.8|1720.3|1718.3|1719.5|1717.5|128
1583398200000|2020-03-05 08:50:00|1719.7|1717.7|1717.7|1715.7|1719.9|1717.9|1717.3|1714.9|98
1583398500000|2020-03-05 08:55:00|1717.6|1715.6|1719.8|1717.8|1720.2|1717.9|1717.6|1715.2|154
1583398800000|2020-03-05 09:00:00|1719.9|1717.9|1720.6|1718.6|1721.2|1718.8|1719.6|1717.1|183
1583399100000|2020-03-05 09:05:00|1720.7|1718.7|1721.6|1719.6|1722.8|1720.4|1720.7|1718.2|295
1583399400000|2020-03-05 09:10:00|1721.7|1719.7|1721.6|1719.6|1722.8|1720.2|1720.9|1718.4|226
1583399700000|2020-03-05 09:15:00|1721.7|1719.7|1722|1720|1723|1720.8|1721.5|1719.4|232
1583400000000|2020-03-05 09:20:00|1721.9|1719.9|1721.9|1719.9|1722.4|1720.4|1721.1|1719.1|144
1583400300000|2020-03-05 09:25:00|1722.1|1720.1|1722.9|1720.9|1723.2|1721|1721.6|1719.6|179
1583400600000|2020-03-05 09:30:00|1722.8|1720.8|1722.1|1720.1|1723.1|1720.8|1721.5|1719.1|199
1583400900000|2020-03-05 09:35:00|1722|1720|1721|1719|1722.4|1720|1720.7|1718.6|328
1583401200000|2020-03-05 09:40:00|1721.1|1719.1|1720.7|1718.7|1722.3|1719.8|1720.2|1718.2|199
1583401500000|2020-03-05 09:45:00|1720.9|1718.9|1721.1|1719.1|1722.5|1719.9|1720.7|1718.6|217
1583401800000|2020-03-05 09:50:00|1721.2|1719.2|1721.6|1719.6|1722.3|1720.1|1720.9|1718.5|175
1583402100000|2020-03-05 09:55:00|1721.7|1719.7|1722.5|1719.5|1723.3|1720.7|1720.8|1718.4|256
1583402400000|2020-03-05 10:00:00|1722.6|1719.6|1722|1720|1722.9|1720.4|1721.6|1719.2|226
1583402700000|2020-03-05 10:05:00|1721.9|1719.9|1723.8|1721.8|1724.9|1722.3|1721.9|1719.9|256
1583403000000|2020-03-05 10:10:00|1724|1722|1725.1|1723.1|1725.8|1723.8|1723.8|1721.8|169
1583403300000|2020-03-05 10:15:00|1725.3|1723.3|1723.9|1721.9|1725.3|1723.3|1723.8|1721.4|227
1583403600000|2020-03-05 10:20:00|1724.2|1722.2|1724.3|1722.3|1725|1722.6|1722.8|1720.8|231
1583403900000|2020-03-05 10:25:00|1724.2|1722.2|1724.2|1722.2|1726.4|1723.9|1723.9|1721.7|322
1583404200000|2020-03-05 10:30:00|1724.3|1722.3|1723.4|1721.4|1724.8|1722.5|1723.4|1721.2|227
1583404500000|2020-03-05 10:35:00|1723.3|1721.3|1722.5|1720.5|1723.8|1721.6|1722.5|1720|120
1583404800000|2020-03-05 10:40:00|1723|1721|1722.7|1720.7|1723.3|1721.3|1722.3|1719.9|149
1583405100000|2020-03-05 10:45:00|1722.6|1720.6|1722.7|1720.7|1723.3|1721.1|1722.2|1719.8|138
1583405400000|2020-03-05 10:50:00|1722.9|1720.9|1724.3|1722.3|1724.5|1722.5|1722.4|1720.4|149
1583405700000|2020-03-05 10:55:00|1724.4|1722.4|1725.1|1723.1|1725.5|1723.5|1724.4|1722.2|182
1583406000000|2020-03-05 11:00:00|1725.2|1723.2|1725.3|1723.3|1726.3|1723.8|1724.3|1721.9|231
1583406300000|2020-03-05 11:05:00|1725.2|1723.2|1724.3|1722.3|1725.8|1723.5|1723.9|1721.8|254
1583406600000|2020-03-05 11:10:00|1724.4|1722.4|1723.4|1721.4|1724.8|1722.8|1723|1721|127
1583406900000|2020-03-05 11:15:00|1723.8|1720.8|1724.3|1722.3|1725.4|1723.4|1723.2|1720.8|157
1583407200000|2020-03-05 11:20:00|1724.4|1722.4|1724.3|1722.3|1725.7|1722.8|1723.8|1721.5|174
1583407500000|2020-03-05 11:25:00|1724.2|1722.2|1723.9|1721.9|1725.2|1722.6|1723.5|1721.3|152
1583407800000|2020-03-05 11:30:00|1724|1722|1722.6|1720.6|1724|1722|1722.2|1719.8|175
1583408100000|2020-03-05 11:35:00|1722.4|1720.4|1724.2|1722.2|1724.9|1722.9|1722.3|1719.8|173
1583408400000|2020-03-05 11:40:00|1724.1|1722.1|1722.7|1720.7|1725.3|1723|1722.6|1720.1|170
1583408700000|2020-03-05 11:45:00|1722.8|1720.8|1723.7|1721.7|1724.1|1721.9|1722.5|1720.5|160
1583409000000|2020-03-05 11:50:00|1723.8|1721.8|1723.3|1721.3|1724.3|1722.3|1722.8|1720.3|157
1583409300000|2020-03-05 11:55:00|1723.9|1720.9|1723.2|1721.2|1724.2|1722|1722.2|1719.8|156
1583409600000|2020-03-05 12:00:00|1723.3|1721.3|1722.4|1719.4|1723.9|1721.4|1720.6|1718.2|297
1583409900000|2020-03-05 12:05:00|1722.5|1719.5|1721.2|1719.2|1723|1720.4|1720.4|1718|256
1583410200000|2020-03-05 12:10:00|1721.3|1719.3|1722|1720|1722.7|1720.3|1721.1|1718.6|187
1583410500000|2020-03-05 12:15:00|1721.9|1719.9|1727.6|1725.6|1729.6|1727.1|1721.8|1719.8|454
1583410800000|2020-03-05 12:20:00|1727.7|1725.7|1740.3|1737.3|1740.6|1738.2|1726.8|1724.3|702
1583411100000|2020-03-05 12:25:00|1740.5|1737.5|1739.1|1736.1|1744.5|1741.7|1735.7|1732.9|705
1583411400000|2020-03-05 12:30:00|1739.5|1737.1|1735.5|1732.5|1739.5|1737.1|1734.5|1732|548
1583411700000|2020-03-05 12:35:00|1735.6|1732.6|1735.4|1733.4|1737|1734.5|1734.2|1731.6|416
1583412000000|2020-03-05 12:40:00|1735.5|1733.5|1732.5|1730.5|1736.6|1734|1732.3|1729.7|453
1583412300000|2020-03-05 12:45:00|1732.6|1730.6|1732.8|1730.8|1734.1|1731.7|1731.8|1729.3|408
1583412600000|2020-03-05 12:50:00|1733.2|1730.2|1733.5|1731.5|1735.3|1732.7|1732|1729.4|449
1583412900000|2020-03-05 12:55:00|1733.6|1731.6|1738.1|1735.1|1738.3|1735.3|1733.5|1731.2|362
1583413200000|2020-03-05 13:00:00|1737.6|1735.6|1735.6|1733.6|1737.6|1735.6|1733.7|1731.4|354
1583413500000|2020-03-05 13:05:00|1735.7|1733.7|1734.5|1731.5|1735.8|1733.8|1733.5|1731.2|287
1583413800000|2020-03-05 13:10:00|1734.2|1731.2|1734.9|1732.9|1735.3|1733.3|1733.5|1731.1|227
1583414100000|2020-03-05 13:15:00|1735.3|1733.3|1737.7|1734.7|1738.6|1735.6|1734.9|1732.9|306
1583414400000|2020-03-05 13:20:00|1737.9|1734.9|1733.2|1731.2|1739.6|1737.2|1733.2|1730.9|465
1583414700000|2020-03-05 13:25:00|1733.1|1731.1|1734.3|1731.3|1736.6|1733.6|1731.2|1729|560
1583415000000|2020-03-05 13:30:00|1734.2|1731.2|1735.3|1732.3|1736.3|1733.8|1733.4|1731.1|631
1583415300000|2020-03-05 13:35:00|1735.4|1732.4|1733.2|1731.2|1735.4|1732.7|1732.7|1730.7|318
1583415600000|2020-03-05 13:40:00|1733.3|1731.3|1727.2|1724.2|1733.3|1731.3|1725.3|1722.8|648
1583415900000|2020-03-05 13:45:00|1726.7|1724.7|1728|1726|1729|1726.2|1725.1|1722.6|484
1583416200000|2020-03-05 13:50:00|1727.9|1725.9|1727.9|1725.9|1728.9|1726.7|1726.2|1723.7|373
1583416500000|2020-03-05 13:55:00|1727.8|1725.8|1728.7|1726.7|1729.8|1727.4|1727.5|1725.1|345
1583416800000|2020-03-05 14:00:00|1728.8|1726.8|1730.7|1728.7|1731.1|1729|1728.6|1726.1|389
1583417100000|2020-03-05 14:05:00|1731|1729|1730.7|1728.7|1733.2|1731|1730.6|1728.5|464
1583417400000|2020-03-05 14:10:00|1730.6|1728.6|1726.7|1723.7|1731.6|1729.1|1726.2|1723.7|493
1583417700000|2020-03-05 14:15:00|1726.3|1724.3|1728.4|1726.4|1730.5|1728.1|1726.1|1723.9|400
1583418000000|2020-03-05 14:20:00|1728.2|1726.2|1729.3|1727.3|1731.3|1728.5|1727.7|1725.3|354
1583418300000|2020-03-05 14:25:00|1729.4|1727.4|1729.5|1726.5|1731.3|1728.4|1728.6|1726.4|350
1583418600000|2020-03-05 14:30:00|1728.9|1726.9|1731.6|1729.6|1735.7|1733.1|1728.8|1726.3|502
1583418900000|2020-03-05 14:35:00|1731.7|1729.7|1728.8|1725.8|1732.4|1729.9|1726.8|1724.4|519
1583419200000|2020-03-05 14:40:00|1728.9|1725.9|1729.8|1726.8|1730.9|1728.5|1727|1724.4|491
1583419500000|2020-03-05 14:45:00|1729.3|1727.3|1733.8|1731.8|1734.9|1732.1|1729.2|1726.7|435
1583419800000|2020-03-05 14:50:00|1734|1732|1735.1|1732.1|1735.6|1733|1732.7|1730.3|467
1583420100000|2020-03-05 14:55:00|1734.5|1732.5|1732.8|1730.8|1735.4|1733.1|1731.9|1729.3|365
1583420400000|2020-03-05 15:00:00|1732.9|1730.9|1733|1731|1734.3|1731.9|1731.8|1729.3|432
1583420700000|2020-03-05 15:05:00|1733.1|1731.1|1735.1|1732.1|1736.5|1733.5|1732.6|1730.3|365
1583421000000|2020-03-05 15:10:00|1734.6|1732.6|1731.6|1729.6|1735.9|1733.4|1731.6|1729.1|315
1583421300000|2020-03-05 15:15:00|1731.5|1729.5|1730.6|1728.6|1732.9|1730.5|1729.9|1727.4|331
1583421600000|2020-03-05 15:20:00|1730.5|1728.5|1728.6|1726.6|1731.9|1729.4|1728.1|1725.4|374
1583421900000|2020-03-05 15:25:00|1728.7|1726.7|1730.6|1727.6|1730.7|1728.2|1728.5|1725.7|282
1583422200000|2020-03-05 15:30:00|1730.5|1727.5|1729.7|1726.7|1730.7|1728.5|1728.6|1726.1|316
1583422500000|2020-03-05 15:35:00|1729.2|1727.2|1731.5|1729.5|1732.7|1730.2|1729.1|1726.7|289
1583422800000|2020-03-05 15:40:00|1732|1729|1730.7|1728.7|1732.1|1729.6|1729|1727|260
1583423100000|2020-03-05 15:45:00|1731.4|1728.4|1729.8|1727.8|1731.8|1729.3|1729|1726.8|284
1583423400000|2020-03-05 15:50:00|1730.4|1727.4|1732.2|1730.2|1733.1|1730.7|1730|1727.4|305
1583423700000|2020-03-05 15:55:00|1732.3|1730.3|1732.5|1730.5|1733.6|1731.1|1731.4|1729|172
1583424000000|2020-03-05 16:00:00|1732.4|1730.4|1731.6|1729.6|1733.4|1730.9|1731.5|1729.2|271
1583424300000|2020-03-05 16:05:00|1731.5|1729.5|1730.5|1728.5|1732.4|1730.1|1730.2|1727.8|222
1583424600000|2020-03-05 16:10:00|1731|1728|1730.9|1728.9|1732.1|1729.6|1730|1727.4|200
1583424900000|2020-03-05 16:15:00|1731|1729|1729.2|1727.2|1732.2|1729.6|1729|1726.7|195
1583425200000|2020-03-05 16:20:00|1729|1727|1729.1|1727.1|1730.1|1727.6|1728.5|1726.3|228
1583425500000|2020-03-05 16:25:00|1729|1727|1729.4|1727.4|1730.6|1728.2|1728.6|1726.2|276
1583425800000|2020-03-05 16:30:00|1729.5|1727.5|1732.1|1730.1|1732.2|1730.1|1729.1|1726.7|230
1583426100000|2020-03-05 16:35:00|1732|1730|1732.5|1730.5|1733.1|1730.7|1731.1|1728.9|203
1583426400000|2020-03-05 16:40:00|1732.6|1730.6|1733.3|1731.3|1734.1|1731.6|1732.3|1730|166
1583426700000|2020-03-05 16:45:00|1733.4|1731.4|1734.1|1731.1|1735.5|1732.9|1733.3|1731.1|255
1583427000000|2020-03-05 16:50:00|1734.2|1731.2|1734|1732|1734.5|1732|1733|1730.5|215
1583427300000|2020-03-05 16:55:00|1733.9|1731.9|1735.9|1732.9|1736.7|1734.4|1733.8|1731.8|209
1583427600000|2020-03-05 17:00:00|1735.5|1733.5|1735.8|1733.8|1737.3|1734.9|1734.2|1731.6|201
1583427900000|2020-03-05 17:05:00|1735.9|1733.9|1735.3|1732.3|1737.1|1734.4|1734.7|1732.2|205
1583428200000|2020-03-05 17:10:00|1735.4|1732.4|1733.4|1730.4|1735.4|1732.8|1732.8|1730.3|233
1583428500000|2020-03-05 17:15:00|1733.5|1730.5|1732.3|1730.3|1734|1731.3|1732.1|1729.6|242
1583428800000|2020-03-05 17:20:00|1732.8|1729.8|1734.3|1732.3|1735|1732.7|1732.3|1729.6|198
1583429100000|2020-03-05 17:25:00|1734.2|1732.2|1734.6|1732.6|1736.5|1733.9|1734.2|1731.6|275
1583429400000|2020-03-05 17:30:00|1734.7|1732.7|1735.4|1732.4|1735.9|1733.3|1734.5|1732|201
1583429700000|2020-03-05 17:35:00|1735.3|1732.3|1736.1|1734.1|1737.4|1734.8|1734.9|1732.3|220
1583430000000|2020-03-05 17:40:00|1736.2|1734.2|1736.9|1734.9|1737.5|1735|1736|1733.8|205
1583430300000|2020-03-05 17:45:00|1737|1735|1737.1|1734.1|1739.4|1736.9|1736.3|1733.8|310
1583430600000|2020-03-05 17:50:00|1737.2|1734.2|1740.2|1738.2|1741.2|1738.6|1736.5|1734|345
1583430900000|2020-03-05 17:55:00|1740.6|1737.6|1741.6|1739.6|1742.4|1739.8|1739.8|1737.4|266
1583431200000|2020-03-05 18:00:00|1741.7|1739.7|1740.7|1738.7|1743.3|1740.9|1739.5|1737.3|310
1583431500000|2020-03-05 18:05:00|1740.6|1738.6|1741.2|1739.2|1742.2|1739.6|1740.2|1737.9|320
1583431800000|2020-03-05 18:10:00|1741.3|1739.3|1740.2|1738.2|1741.9|1739.3|1739.3|1737|318
1583432100000|2020-03-05 18:15:00|1740.3|1738.3|1740.8|1737.8|1741.5|1738.9|1739.7|1737.3|378
1583432400000|2020-03-05 18:20:00|1740.7|1737.7|1741.8|1739.8|1742.4|1739.9|1737.9|1735.7|365
1583432700000|2020-03-05 18:25:00|1741.7|1739.7|1740.3|1737.3|1741.9|1739.7|1739.4|1737|288
1583433000000|2020-03-05 18:30:00|1740.2|1737.2|1738.2|1736.2|1741.3|1738.6|1738.2|1735.7|253
1583433300000|2020-03-05 18:35:00|1738.4|1736.4|1739.9|1736.9|1740|1737.3|1737.5|1735.1|212
1583433600000|2020-03-05 18:40:00|1739.4|1737.4|1739.9|1737.9|1741.7|1739|1738.9|1736.5|197
1583433900000|2020-03-05 18:45:00|1739.8|1737.8|1739.2|1737.2|1740.2|1738|1738.3|1736.1|198
1583434200000|2020-03-05 18:50:00|1739.7|1736.7|1739.5|1737.5|1740.5|1738|1738.7|1736.5|203
1583434500000|2020-03-05 18:55:00|1739.4|1737.4|1739.2|1737.2|1740|1737.5|1738.2|1736|240
1583434800000|2020-03-05 19:00:00|1739.9|1736.9|1740.4|1738.4|1741.1|1738.4|1739.1|1736.8|262
1583435100000|2020-03-05 19:05:00|1740.3|1738.3|1741.3|1738.3|1741.4|1738.6|1738.8|1736.5|230
1583435400000|2020-03-05 19:10:00|1740.7|1738.7|1740.3|1738.3|1741.3|1738.8|1739.4|1737|238
1583435700000|2020-03-05 19:15:00|1740.4|1738.4|1741.9|1739.9|1742.5|1740|1739.5|1737.3|312
1583436000000|2020-03-05 19:20:00|1742|1740|1744.3|1741.3|1744.7|1741.9|1741.6|1739.5|224
1583436300000|2020-03-05 19:25:00|1743.8|1741.8|1742.9|1740.9|1744.5|1741.8|1742.8|1740.8|150
1583436600000|2020-03-05 19:30:00|1742.8|1740.8|1742.8|1740.8|1743.8|1741.2|1742.2|1740|197
1583436900000|2020-03-05 19:35:00|1742.7|1740.7|1743.4|1741.4|1744.2|1741.4|1742.3|1740|247
1583437200000|2020-03-05 19:40:00|1743.5|1741.5|1744.2|1742.2|1744.8|1742.2|1743.1|1740.6|270
1583437500000|2020-03-05 19:45:00|1744.6|1741.6|1744.1|1741.1|1744.9|1742.4|1743.3|1741|203
1583437800000|2020-03-05 19:50:00|1743.7|1741.7|1744.4|1742.4|1745.6|1743|1743.1|1740.8|246
1583438100000|2020-03-05 19:55:00|1744.5|1742.5|1745.3|1742.3|1745.9|1743.1|1744.3|1741.9|222
1583438400000|2020-03-05 20:00:00|1745.2|1742.2|1745.3|1742.3|1745.7|1742.8|1743.3|1740.7|252
1583438700000|2020-03-05 20:05:00|1744.7|1742.7|1746|1743|1746.1|1743.4|1744.3|1742|245
1583439000000|2020-03-05 20:10:00|1745.9|1742.9|1744.3|1742.3|1747.1|1744.4|1743.9|1741.8|277
1583439300000|2020-03-05 20:15:00|1745|1742|1747.5|1744.5|1747.6|1744.9|1744|1741.5|324
1583439600000|2020-03-05 20:20:00|1747.4|1744.4|1745.6|1743.6|1747.4|1744.6|1744.9|1742.6|342
1583439900000|2020-03-05 20:25:00|1746.3|1743.3|1746.5|1743.5|1746.6|1744.3|1744.9|1742.3|251
1583440200000|2020-03-05 20:30:00|1746.4|1743.4|1745.5|1743.5|1746.6|1743.9|1744.5|1742.1|279
1583440500000|2020-03-05 20:35:00|1745.4|1743.4|1747.5|1744.5|1747.5|1744.7|1745.4|1743.1|286
1583440800000|2020-03-05 20:40:00|1747.4|1744.4|1745.9|1743.9|1747.4|1744.8|1744.9|1742.5|272
1583441100000|2020-03-05 20:45:00|1745.8|1743.8|1747.4|1744.4|1748.1|1745.5|1745.8|1743.5|340
1583441400000|2020-03-05 20:50:00|1747.3|1744.3|1747.1|1745.1|1748|1745.4|1746.1|1743.6|288
1583441700000|2020-03-05 20:55:00|1747.8|1744.8|1747.2|1744.2|1747.9|1745.3|1745.7|1743.1|310
1583442000000|2020-03-05 21:00:00|1746.6|1744.6|1744.5|1741.5|1747.5|1744.9|1743.9|1741.4|261
1583442300000|2020-03-05 21:05:00|1744.3|1741.3|1744.8|1741.8|1746|1743.7|1744.1|1741.2|215
1583442600000|2020-03-05 21:10:00|1744.7|1741.7|1745.4|1742.4|1745.7|1742.9|1743.8|1741.5|142
1583442900000|2020-03-05 21:15:00|1745.1|1742.1|1743.2|1741.2|1745.6|1743|1743.1|1740.6|186
1583443200000|2020-03-05 21:20:00|1743.3|1741.3|1743.3|1741.3|1744.2|1741.9|1742.7|1740.1|111
1583443500000|2020-03-05 21:25:00|1743.9|1740.9|1742.9|1740.9|1744|1741.5|1742.3|1739.8|143
1583443800000|2020-03-05 21:30:00|1743.5|1740.5|1743.7|1740.7|1744.5|1742.1|1743|1740.5|101
1583444100000|2020-03-05 21:35:00|1743.6|1740.6|1743.9|1740.9|1744.2|1741.6|1742.8|1740.5|126
1583444400000|2020-03-05 21:40:00|1743.7|1741.7|1745.1|1742.1|1745.1|1742.5|1743.7|1741.1|108
1583444700000|2020-03-05 21:45:00|1745|1742|1744.9|1741.9|1746|1743.4|1744.7|1741.7|116
1583445000000|2020-03-05 21:50:00|1745|1742|1744.7|1741.7|1745.2|1742.5|1742.8|1739.9|158
1583445300000|2020-03-05 21:55:00|1744.6|1741.6|1744.7|1741.1|1747.3|1742.7|1743.8|1739.8|136
1583449200000|2020-03-05 23:00:00|1745.5|1742.5|1744.7|1741.7|1746.4|1743.4|1744.5|1741.6|198
1583449500000|2020-03-05 23:05:00|1744.9|1741.9|1745|1743|1746.1|1743.6|1744.4|1741.7|143
1583449800000|2020-03-05 23:10:00|1745.4|1742.4|1744.3|1741.3|1745.4|1743.1|1743.4|1740.9|215
1583450100000|2020-03-05 23:15:00|1744.2|1741.2|1743.2|1741.2|1745.3|1743|1743.2|1740.8|163
1583450400000|2020-03-05 23:20:00|1743.9|1741.9|1744.8|1741.8|1745.2|1742.8|1743.4|1740.9|151
1583450700000|2020-03-05 23:25:00|1744.9|1741.9|1744.6|1741.6|1745|1742.6|1743.7|1741.3|101
1583451000000|2020-03-05 23:30:00|1744.5|1741.5|1744.6|1742.6|1745.5|1743|1744.2|1741.5|115
1583451300000|2020-03-05 23:35:00|1745.2|1742.2|1746.8|1744.8|1747.5|1745.2|1744.8|1742.2|161
1583451600000|2020-03-05 23:40:00|1746.9|1744.9|1747.2|1745.2|1748.1|1745.6|1746.3|1744.1|134
1583451900000|2020-03-05 23:45:00|1747.3|1745.3|1749.2|1747.2|1750.5|1748.2|1747.2|1745.2|218
1583452200000|2020-03-05 23:50:00|1749.1|1747.1|1750.1|1748.1|1750.5|1748.1|1748.5|1746|147
1583452500000|2020-03-05 23:55:00|1749.6|1747.6|1750.4|1748.4|1750.9|1748.9|1749.4|1747.2|170
1583452800000|2020-03-06 00:00:00|1751|1748|1750|1748|1751|1748.9|1749.4|1747.4|131
1583453100000|2020-03-06 00:05:00|1749.9|1747.9|1749.1|1747.1|1750.1|1748.1|1747.9|1745.9|155
1583453400000|2020-03-06 00:10:00|1749|1747|1749.6|1747.6|1749.7|1747.7|1748.3|1746.1|122
1583453700000|2020-03-06 00:15:00|1749.7|1747.7|1748.8|1746.8|1749.9|1747.9|1746.9|1744.9|202
1583454000000|2020-03-06 00:20:00|1748.7|1746.7|1749.1|1747.1|1749.5|1747.5|1748.5|1746.2|98
1583454300000|2020-03-06 00:25:00|1749.2|1747.2|1750.2|1748.2|1750.9|1748.5|1748.9|1746.7|109
1583454600000|2020-03-06 00:30:00|1750.1|1748.1|1748.6|1746.6|1750.8|1748.3|1748.6|1746.4|202
1583454900000|2020-03-06 00:35:00|1748.7|1746.7|1751.2|1749.2|1752|1749.6|1748.7|1746.7|158
1583455200000|2020-03-06 00:40:00|1751.3|1749.3|1752|1750|1752.7|1750|1749.8|1747.5|252
1583455500000|2020-03-06 00:45:00|1752.1|1750.1|1751.5|1749.5|1752.6|1750.1|1750.4|1747.9|182
1583455800000|2020-03-06 00:50:00|1751.4|1749.4|1752.5|1749.5|1754.2|1751.8|1751.3|1749|234
1583456100000|2020-03-06 00:55:00|1752.2|1749.2|1751.5|1748.5|1752.2|1749.7|1749.7|1747|163
1583456400000|2020-03-06 01:00:00|1751.1|1748.1|1748.2|1746.2|1752.6|1750.1|1744.9|1742.5|769
1583456700000|2020-03-06 01:05:00|1748.1|1746.1|1749.2|1746.2|1753.2|1750.6|1747|1744.6|554
1583457000000|2020-03-06 01:10:00|1749.4|1746.4|1745.7|1743.7|1749.4|1746.9|1745.7|1743.1|377
1583457300000|2020-03-06 01:15:00|1745.8|1743.8|1745.1|1743.1|1746.2|1743.8|1743.5|1741.2|463
1583457600000|2020-03-06 01:20:00|1745|1743|1744.6|1742.6|1746.7|1744.4|1744.4|1742.4|304
1583457900000|2020-03-06 01:25:00|1744.5|1742.5|1743.7|1741.7|1745.5|1743.2|1743.3|1741|316
1583458200000|2020-03-06 01:30:00|1743.9|1741.9|1741.4|1739.4|1745.7|1743.5|1741.2|1739.1|324
1583458500000|2020-03-06 01:35:00|1741.5|1739.5|1740|1738|1742.2|1740.2|1737.2|1735.2|435
1583458800000|2020-03-06 01:40:00|1740.1|1738.1|1739.1|1737.1|1741|1739|1738.5|1736.3|262
1583459100000|2020-03-06 01:45:00|1739|1737|1733|1731|1739.4|1737.4|1731.9|1729.9|647
1583459400000|2020-03-06 01:50:00|1732.9|1730.9|1736.1|1734.1|1736.8|1734.8|1732.8|1730.8|461
1583459700000|2020-03-06 01:55:00|1736|1734|1737.6|1735.6|1738.6|1736.6|1735.9|1733.9|387
1583460000000|2020-03-06 02:00:00|1737.7|1735.7|1736.8|1734.8|1739.2|1736.9|1736.2|1733.9|456
1583460300000|2020-03-06 02:05:00|1736.9|1734.9|1739|1736|1739.2|1736.9|1736.2|1734.2|371
1583460600000|2020-03-06 02:10:00|1739.1|1736.1|1737.8|1735.8|1739.4|1737.1|1737.8|1735.5|197
1583460900000|2020-03-06 02:15:00|1737.7|1735.7|1735.8|1733.8|1737.7|1735.7|1735.6|1733.6|240
1583461200000|2020-03-06 02:20:00|1735.9|1733.9|1737.6|1735.6|1737.6|1735.6|1735.8|1733.7|173
1583461500000|2020-03-06 02:25:00|1737.4|1735.4|1736.4|1734.4|1737.7|1735.6|1736|1733.7|166
1583461800000|2020-03-06 02:30:00|1736.1|1734.1|1736.4|1734.4|1737.3|1735.2|1735.3|1733.3|227
1583462100000|2020-03-06 02:35:00|1736.3|1734.3|1734|1732|1737|1734.5|1733.8|1731.8|218
1583462400000|2020-03-06 02:40:00|1733.9|1731.9|1735|1733|1735.4|1733.4|1733.5|1731.5|205
1583462700000|2020-03-06 02:45:00|1734.9|1732.9|1735.1|1733.1|1735.6|1733.6|1732.6|1730.6|267
1583463000000|2020-03-06 02:50:00|1735.2|1733.2|1736|1734|1736.2|1734.2|1734.1|1731.8|232
1583463300000|2020-03-06 02:55:00|1735.9|1733.9|1736.1|1734.1|1736.5|1734.5|1735.4|1733.2|146
1583463600000|2020-03-06 03:00:00|1736|1734|1736.2|1734.2|1737.4|1735.3|1736|1733.7|191
1583463900000|2020-03-06 03:05:00|1736.1|1734.1|1736.6|1734.6|1736.9|1734.7|1736|1733.7|124
1583464200000|2020-03-06 03:10:00|1736.5|1734.5|1734.5|1732.5|1737|1734.7|1734.5|1732.3|126
1583464500000|2020-03-06 03:15:00|1734.6|1732.6|1736.7|1734.7|1737.4|1734.7|1733.9|1731.7|220
1583464800000|2020-03-06 03:20:00|1736.8|1734.8|1736.1|1734.1|1737.5|1735.2|1736|1734|156
1583465100000|2020-03-06 03:25:00|1736.2|1734.2|1737|1735|1737.1|1735.1|1735.9|1733.7|132
1583465400000|2020-03-06 03:30:00|1736.9|1734.9|1734.7|1732.7|1736.9|1734.9|1734.6|1732.6|167
1583465700000|2020-03-06 03:35:00|1734.6|1732.6|1733.6|1731.6|1735.3|1733.3|1733.1|1730.7|160
1583466000000|2020-03-06 03:40:00|1733.7|1731.7|1733.5|1731.5|1734.3|1732.3|1733.1|1730.6|151
1583466300000|2020-03-06 03:45:00|1733.4|1731.4|1735.1|1733.1|1735.6|1733.2|1733.4|1731.4|174
1583466600000|2020-03-06 03:50:00|1735.2|1733.2|1734.1|1732.1|1735.4|1733.4|1734.1|1731.8|133
1583466900000|2020-03-06 03:55:00|1734|1732|1733.4|1731.4|1734.3|1732.1|1732.5|1730.3|105
1583467200000|2020-03-06 04:00:00|1733.3|1731.3|1733.8|1730.8|1733.8|1731.5|1732.5|1730.2|135
1583467500000|2020-03-06 04:05:00|1733.3|1731.3|1734.4|1732.4|1734.4|1732.4|1733.1|1730.7|115
1583467800000|2020-03-06 04:10:00|1734.3|1732.3|1735.5|1733.5|1736|1733.7|1734.2|1731.7|110
1583468100000|2020-03-06 04:15:00|1735.4|1733.4|1736.7|1734.7|1737.1|1734.8|1735.2|1732.7|108
1583468400000|2020-03-06 04:20:00|1736.6|1734.6|1737|1735|1737.8|1735.6|1736.1|1733.7|145
1583468700000|2020-03-06 04:25:00|1736.9|1734.9|1738.4|1736.4|1738.7|1736.7|1736.1|1734.1|258
1583469000000|2020-03-06 04:30:00|1738.5|1736.5|1739.6|1737.6|1740.1|1737.6|1736.8|1734.3|291
1583469300000|2020-03-06 04:35:00|1739.4|1737.4|1739.5|1736.5|1739.8|1737.7|1738.4|1736|141
1583469600000|2020-03-06 04:40:00|1738.8|1736.8|1741.8|1739.8|1742.7|1740.1|1738.8|1736.3|198
1583469900000|2020-03-06 04:45:00|1741.9|1739.9|1740.6|1738.6|1742.3|1740|1739.7|1737.6|237
1583470200000|2020-03-06 04:50:00|1740.5|1738.5|1741.6|1739.6|1742|1740|1740|1737.5|176
1583470500000|2020-03-06 04:55:00|1741.7|1739.7|1740.3|1738.3|1742.3|1740|1740.2|1738.2|169
1583470800000|2020-03-06 05:00:00|1740.4|1738.4|1737.9|1735.9|1741|1738.7|1737.9|1735.9|218
1583471100000|2020-03-06 05:05:00|1738|1736|1739.6|1737.6|1740.3|1737.9|1737.6|1735.6|205
1583471400000|2020-03-06 05:10:00|1739.7|1737.7|1741.2|1739.2|1741.6|1739.6|1739.4|1737.2|139
1583471700000|2020-03-06 05:15:00|1741.8|1738.8|1739.6|1737.6|1741.8|1739.4|1739.4|1737.3|112
1583472000000|2020-03-06 05:20:00|1739.7|1737.7|1739.8|1737.8|1740.2|1738|1739.1|1736.7|100
1583472300000|2020-03-06 05:25:00|1739.9|1737.9|1741.8|1739.8|1743|1740.7|1739.9|1737.6|156
1583472600000|2020-03-06 05:30:00|1741.7|1739.7|1738.7|1736.7|1741.7|1739.7|1737.2|1735.1|414
1583472900000|2020-03-06 05:35:00|1738.6|1736.6|1742.8|1740.8|1743.1|1740.9|1738.5|1736.2|365
1583473200000|2020-03-06 05:40:00|1742.9|1740.9|1740.7|1738.7|1743.3|1741|1739.1|1736.7|251
1583473500000|2020-03-06 05:45:00|1740.8|1738.8|1740.2|1738.2|1741|1739|1739.4|1737.3|195
1583473800000|2020-03-06 05:50:00|1740.1|1738.1|1739.7|1737.7|1740.5|1738.4|1739|1736.7|202
1583474100000|2020-03-06 05:55:00|1739.8|1737.8|1740.4|1738.4|1741.5|1739.2|1739.1|1736.8|234
1583474400000|2020-03-06 06:00:00|1740.6|1738.6|1737|1735|1741.5|1739.1|1737|1735|291
1583474700000|2020-03-06 06:05:00|1737.1|1735.1|1737.9|1734.9|1738|1735.6|1735.5|1733.3|362
1583475000000|2020-03-06 06:10:00|1737.8|1734.8|1736.8|1734.8|1737.8|1735.7|1736.6|1734.2|295
1583475300000|2020-03-06 06:15:00|1736.7|1734.7|1738.3|1736.3|1738.9|1736.9|1736.1|1734.1|256
1583475600000|2020-03-06 06:20:00|1738.5|1736.5|1735.6|1733.6|1738.9|1736.6|1735.4|1733.4|225
1583475900000|2020-03-06 06:25:00|1735.7|1733.7|1736.9|1734.9|1737.1|1735.1|1734.7|1732.7|345
1583476200000|2020-03-06 06:30:00|1737|1735|1733.1|1731.1|1737.4|1735.4|1732.5|1730.1|415
1583476500000|2020-03-06 06:35:00|1733|1731|1732.5|1730.5|1734|1731.6|1730.5|1728.2|429
1583476800000|2020-03-06 06:40:00|1732.4|1730.4|1734.7|1732.7|1735.1|1733.1|1732.4|1730.4|311
1583477100000|2020-03-06 06:45:00|1734.8|1732.8|1735.4|1732.4|1735.6|1733.5|1733|1730.8|375
1583477400000|2020-03-06 06:50:00|1735.5|1732.5|1736.4|1733.4|1736.6|1734.1|1734.4|1732.1|370
1583477700000|2020-03-06 06:55:00|1736.5|1733.5|1736.1|1734.1|1737.7|1735.2|1735.7|1733.3|288
1583478000000|2020-03-06 07:00:00|1736.2|1734.2|1734.9|1731.9|1736.4|1734.2|1733.4|1730.8|383
1583478300000|2020-03-06 07:05:00|1734.8|1731.8|1734.5|1731.5|1735.6|1733.1|1733.8|1731.3|323
1583478600000|2020-03-06 07:10:00|1734.4|1731.4|1735.1|1732.1|1736.3|1733.6|1733.4|1730.8|293
1583478900000|2020-03-06 07:15:00|1735.2|1732.2|1732.3|1730.3|1735.4|1732.4|1731.8|1729.3|302
1583479200000|2020-03-06 07:20:00|1733|1730|1733.6|1731.6|1735.8|1733.2|1732.5|1729.8|313
1583479500000|2020-03-06 07:25:00|1734.2|1731.2|1734.2|1732.2|1736.5|1734|1732.3|1730|467
1583479800000|2020-03-06 07:30:00|1734.3|1732.3|1730.5|1728.5|1734.9|1732.3|1730.5|1727.8|356
1583480100000|2020-03-06 07:35:00|1731.2|1728.2|1733.4|1730.4|1733.6|1730.6|1729.9|1727.3|414
1583480400000|2020-03-06 07:40:00|1733.6|1730.6|1735.8|1733.8|1736.6|1734.1|1732.8|1730.3|274
1583480700000|2020-03-06 07:45:00|1736.2|1733.2|1735.5|1733.5|1736.5|1734.2|1735.1|1732.6|176
1583481000000|2020-03-06 07:50:00|1735.4|1733.4|1735.5|1733.5|1736.4|1734.4|1734.8|1732.8|228
1583481300000|2020-03-06 07:55:00|1735.6|1733.6|1736|1734|1736.9|1734.9|1735|1732.5|187
1583481600000|2020-03-06 08:00:00|1735.9|1733.9|1735.8|1733.8|1736.5|1734.5|1735|1733|191
1583481900000|2020-03-06 08:05:00|1735.6|1733.6|1732.4|1730.4|1736.4|1734.4|1731.7|1729.7|279
1583482200000|2020-03-06 08:10:00|1733|1730|1735.2|1733.2|1736.1|1733.8|1731.7|1729.7|233
1583482500000|2020-03-06 08:15:00|1735.1|1733.1|1735|1733|1736.5|1734.5|1734.8|1732.8|231
1583482800000|2020-03-06 08:20:00|1734.8|1732.8|1733.1|1731.1|1735.5|1733.5|1732|1730|224
1583483100000|2020-03-06 08:25:00|1733.2|1731.2|1734.7|1732.7|1734.8|1732.8|1732.8|1730.8|198
1583483400000|2020-03-06 08:30:00|1734.8|1732.8|1736.6|1734.6|1737.8|1735.7|1734.6|1732.6|297
1583483700000|2020-03-06 08:35:00|1736.7|1734.7|1737.2|1735.2|1739.5|1737.5|1736.4|1734.4|255
1583484000000|2020-03-06 08:40:00|1737.3|1735.3|1736.6|1734.6|1737.3|1735.3|1735.6|1733.3|217
1583484300000|2020-03-06 08:45:00|1736.7|1734.7|1737.5|1735.5|1738|1735.9|1735.3|1733.3|287
1583484600000|2020-03-06 08:50:00|1737.6|1735.6|1737.6|1735.6|1739.2|1736.8|1737.5|1735.4|277
1583484900000|2020-03-06 08:55:00|1737.7|1735.7|1738.3|1736.3|1739.5|1737.1|1736.8|1734.8|264
1583485200000|2020-03-06 09:00:00|1738.2|1736.2|1739.1|1737.1|1740.6|1738.2|1738|1736|272
1583485500000|2020-03-06 09:05:00|1738.9|1736.9|1736|1734|1739.5|1737|1735.7|1733.3|267
1583485800000|2020-03-06 09:10:00|1736.1|1734.1|1735.2|1733.2|1736.9|1734.9|1735.1|1733.1|219
1583486100000|2020-03-06 09:15:00|1735.3|1733.3|1735.7|1733.7|1736.3|1734.3|1735|1733|209
1583486400000|2020-03-06 09:20:00|1735.6|1733.6|1735.6|1733.6|1736.2|1734.2|1734.7|1732.7|173
1583486700000|2020-03-06 09:25:00|1735.5|1733.5|1735.7|1733.7|1737.5|1734.9|1734.8|1732.8|202
1583487000000|2020-03-06 09:30:00|1735.8|1733.8|1738.2|1736.2|1738.3|1736.3|1734.6|1732.2|306
1583487300000|2020-03-06 09:35:00|1738|1736|1741|1739|1742|1739.5|1738|1736|369
1583487600000|2020-03-06 09:40:00|1741.1|1739.1|1743.4|1740.4|1744.2|1741.7|1740.6|1738.6|276
1583487900000|2020-03-06 09:45:00|1743|1741|1740.2|1738.2|1743.6|1741.4|1739.7|1737.5|322
1583488200000|2020-03-06 09:50:00|1740.1|1738.1|1738.6|1736.6|1741.1|1738.7|1737.5|1735.5|273
1583488500000|2020-03-06 09:55:00|1739.1|1736.1|1740.6|1738.6|1741.7|1739.3|1738.5|1736.1|318
1583488800000|2020-03-06 10:00:00|1741|1738|1742.6|1740.6|1743.3|1741|1740.1|1737.8|349
1583489100000|2020-03-06 10:05:00|1743.1|1740.1|1743.6|1741.6|1744.7|1742.3|1740.6|1738.2|328
1583489400000|2020-03-06 10:10:00|1743.5|1741.5|1743.7|1741.7|1744.5|1742.2|1742.1|1739.5|304
1583489700000|2020-03-06 10:15:00|1743.8|1741.8|1745.4|1743.4|1747.4|1744.9|1743.2|1740.8|373
1583490000000|2020-03-06 10:20:00|1745.9|1742.9|1746.4|1744.4|1750.3|1747.7|1745.4|1742.9|488
1583490300000|2020-03-06 10:25:00|1746.5|1744.5|1744.1|1741.1|1747.1|1744.8|1743.5|1740.9|378
1583490600000|2020-03-06 10:30:00|1744|1741|1741.6|1739.6|1744.6|1742.2|1740|1737.2|346
1583490900000|2020-03-06 10:35:00|1741.7|1739.7|1747.3|1745.3|1748.6|1746|1740.1|1737.9|357
1583491200000|2020-03-06 10:40:00|1747.2|1745.2|1745|1742|1747.8|1745.3|1744.1|1741.5|375
1583491500000|2020-03-06 10:45:00|1744.5|1742.5|1742.4|1739.4|1745.5|1742.9|1741.6|1739.3|345
1583491800000|2020-03-06 10:50:00|1741.8|1739.8|1740.3|1738.3|1743.6|1741|1740.1|1737.8|290
1583492100000|2020-03-06 10:55:00|1740.4|1738.4|1741.3|1738.3|1741.6|1739|1739|1736.4|231
1583492400000|2020-03-06 11:00:00|1741.2|1738.2|1743.8|1741.8|1745.1|1742.5|1740.2|1737.7|312
1583492700000|2020-03-06 11:05:00|1743.7|1741.7|1744.9|1742.9|1745.9|1743.5|1742.7|1740.2|299
1583493000000|2020-03-06 11:10:00|1744.8|1742.8|1746.3|1743.3|1746.5|1744|1743.9|1741.5|265
1583493300000|2020-03-06 11:15:00|1745.7|1743.7|1748.7|1745.7|1749.5|1747.1|1745.4|1743|297
1583493600000|2020-03-06 11:20:00|1748|1746|1745.9|1743.9|1748.6|1746.1|1745.4|1743.1|329
1583493900000|2020-03-06 11:25:00|1745.8|1743.8|1748.7|1746.7|1751|1748.5|1745.3|1742.9|358
1583494200000|2020-03-06 11:30:00|1748.8|1746.8|1750.7|1747.7|1750.7|1748.5|1747.4|1745.1|304
1583494500000|2020-03-06 11:35:00|1750.4|1748.4|1752|1750|1753.3|1751|1749.8|1747.3|357
1583494800000|2020-03-06 11:40:00|1752.1|1750.1|1758.5|1755.5|1759.1|1756.8|1751.8|1749.4|455
1583495100000|2020-03-06 11:45:00|1758.6|1755.6|1751|1748|1758.9|1756.2|1750|1747.5|371
1583495400000|2020-03-06 11:50:00|1751.2|1748.2|1748.8|1745.8|1751.4|1748.9|1747.9|1745.2|345
1583495700000|2020-03-06 11:55:00|1748.7|1745.7|1750.1|1747.1|1752.2|1749.7|1748.2|1745.7|294
1583496000000|2020-03-06 12:00:00|1749.2|1747.2|1748.9|1745.9|1751|1748.2|1747.4|1744.7|403
1583496300000|2020-03-06 12:05:00|1748.7|1745.7|1748.3|1746.3|1750.1|1747.7|1746.7|1744|268
1583496600000|2020-03-06 12:10:00|1748.8|1745.8|1749.9|1746.9|1750.1|1747.5|1747.2|1745.1|224
1583496900000|2020-03-06 12:15:00|1749.3|1747.3|1749|1747|1750.1|1747.6|1747.1|1744.7|208
1583497200000|2020-03-06 12:20:00|1749.1|1747.1|1746.8|1744.8|1750.2|1747.7|1746.6|1744.1|264
1583497500000|2020-03-06 12:25:00|1746.9|1744.9|1747.6|1744.6|1749.1|1746.6|1746.6|1744.1|304
1583497800000|2020-03-06 12:30:00|1747.7|1744.7|1748.1|1745.1|1749.1|1746.5|1746|1743.6|257
1583498100000|2020-03-06 12:35:00|1748.2|1745.2|1744.4|1741.4|1748.4|1745.5|1743.9|1741.2|280
1583498400000|2020-03-06 12:40:00|1744.3|1741.3|1749.7|1746.7|1750|1747.4|1743.4|1740.9|263
1583498700000|2020-03-06 12:45:00|1749.6|1746.6|1750.6|1747.6|1752.1|1749.6|1749.4|1746.6|335
1583499000000|2020-03-06 12:50:00|1750.1|1748.1|1750.9|1748.9|1752.4|1749.8|1748.8|1746.3|327
1583499300000|2020-03-06 12:55:00|1750.8|1748.8|1752.3|1750.3|1753.1|1750.5|1750|1747.9|268
1583499600000|2020-03-06 13:00:00|1752.2|1750.2|1748.1|1746.1|1752.3|1750.3|1747.8|1745.8|290
1583499900000|2020-03-06 13:05:00|1748.2|1746.2|1749.1|1747.1|1749.6|1747.6|1745.6|1743.6|364
1583500200000|2020-03-06 13:10:00|1749.2|1747.2|1752.8|1750.8|1753.6|1751.2|1749.1|1746.9|346
1583500500000|2020-03-06 13:15:00|1753|1751|1752.8|1749.8|1754.4|1751.8|1750.6|1748|405
1583500800000|2020-03-06 13:20:00|1752.6|1750.6|1750.9|1747.9|1752.7|1750.6|1748.9|1746.4|492
1583501100000|2020-03-06 13:25:00|1750.3|1747.3|1743.8|1738.8|1750.3|1747.4|1740.3|1736.8|530
1583501400000|2020-03-06 13:30:00|1743.7|1738.5|1731.5|1728.5|1746.1|1743.1|1729|1722.3|755
1583501700000|2020-03-06 13:35:00|1732|1729|1733.5|1730.5|1734.9|1732.4|1725.9|1723.1|723
1583502000000|2020-03-06 13:40:00|1733.4|1730.4|1732.8|1729.8|1735.5|1732.9|1730.7|1727.7|506
1583502300000|2020-03-06 13:45:00|1732.7|1729.7|1728.4|1725.4|1734.2|1731.8|1725.6|1722.8|597
1583502600000|2020-03-06 13:50:00|1728.3|1725.3|1729.6|1726.6|1733|1730.4|1727.4|1724.9|521
1583502900000|2020-03-06 13:55:00|1729.7|1726.7|1730.7|1727.7|1731.9|1729.3|1727.8|1725.2|445
1583503200000|2020-03-06 14:00:00|1730.2|1728.2|1734.7|1731.7|1735.3|1733.1|1730.2|1727.6|479
1583503500000|2020-03-06 14:05:00|1734.4|1732.4|1739.1|1737.1|1743.9|1741.2|1734.4|1732.1|577
1583503800000|2020-03-06 14:10:00|1739.2|1737.2|1745.8|1743.8|1746.3|1743.8|1739.2|1736.6|454
1583504100000|2020-03-06 14:15:00|1746.1|1743.1|1742|1739|1746.3|1743.3|1740.6|1737.6|498
1583504400000|2020-03-06 14:20:00|1742.1|1739.1|1741.3|1738.3|1744.6|1742.1|1740.4|1737.9|404
1583504700000|2020-03-06 14:25:00|1741.2|1738.2|1740.6|1737.6|1743.6|1741|1739.7|1736.9|524
1583505000000|2020-03-06 14:30:00|1740.8|1738.8|1738.6|1735.6|1743.2|1740.7|1736.4|1733.8|689
1583505300000|2020-03-06 14:35:00|1737.9|1735.9|1735.8|1732.8|1738.5|1735.9|1734.7|1731.7|609
1583505600000|2020-03-06 14:40:00|1735.9|1732.9|1734|1732|1737.7|1735.2|1733.6|1731.2|516
1583505900000|2020-03-06 14:45:00|1734.8|1731.8|1739.2|1737.2|1740|1737.3|1733.8|1731.5|544
1583506200000|2020-03-06 14:50:00|1739.1|1737.1|1736.5|1733.5|1739.8|1737.2|1736|1733.4|487
1583506500000|2020-03-06 14:55:00|1736.6|1733.6|1738.3|1735.3|1738.5|1735.6|1734.5|1732|467
1583506800000|2020-03-06 15:00:00|1738.4|1735.4|1736|1734|1739.7|1737|1734.9|1732.3|509
1583507100000|2020-03-06 15:05:00|1736.4|1733.4|1737.7|1735.7|1739.4|1736.6|1734.9|1732.4|500
1583507400000|2020-03-06 15:10:00|1738.2|1735.2|1736.4|1733.4|1738.3|1735.6|1734.3|1731.9|453
1583507700000|2020-03-06 15:15:00|1736.5|1733.5|1730.8|1727.8|1736.5|1733.5|1729|1726|582
1583508000000|2020-03-06 15:20:00|1730.4|1728.4|1721.8|1718.8|1730.8|1728.4|1713.6|1710.6|778
1583508300000|2020-03-06 15:25:00|1721.7|1718.7|1712.1|1709.1|1722.2|1719.2|1706.3|1703.3|957
1583508600000|2020-03-06 15:30:00|1712.2|1709.2|1719.5|1717.5|1720.6|1717.7|1710|1707|920
1583508900000|2020-03-06 15:35:00|1720|1717|1712.9|1709.9|1721.1|1718.4|1712.1|1709.1|853
1583509200000|2020-03-06 15:40:00|1713|1710|1716|1713|1716|1713.3|1709.6|1706.6|810
1583509500000|2020-03-06 15:45:00|1716.1|1713.1|1714.1|1711.1|1716.5|1713.6|1711.6|1708.8|700
1583509800000|2020-03-06 15:50:00|1714.2|1711.2|1716.9|1713.9|1717.2|1714.4|1711.3|1708.9|597
1583510100000|2020-03-06 15:55:00|1717.3|1714.3|1723.8|1720.8|1723.8|1721.1|1716.9|1714|677
1583510400000|2020-03-06 16:00:00|1723.7|1720.7|1718.5|1715.5|1723.7|1720.7|1717.8|1715.2|629
1583510700000|2020-03-06 16:05:00|1718.1|1716.1|1720.8|1717.8|1723.8|1720.8|1716.7|1714.1|549
1583511000000|2020-03-06 16:10:00|1720.9|1717.9|1721.1|1718.1|1722.3|1719.3|1718.4|1716|527
1583511300000|2020-03-06 16:15:00|1721.2|1718.2|1719.2|1716.2|1722.5|1719.8|1718.3|1715.6|531
1583511600000|2020-03-06 16:20:00|1719.3|1716.3|1721.2|1718.2|1723.1|1720.2|1717.9|1715.4|521
1583511900000|2020-03-06 16:25:00|1721.1|1718.1|1720.6|1717.6|1723.2|1720.6|1719.9|1717.5|477
1583512200000|2020-03-06 16:30:00|1720.9|1717.9|1720.4|1717.4|1721.1|1718.6|1718.3|1715.6|407
1583512500000|2020-03-06 16:35:00|1720.3|1717.3|1717.5|1714.5|1720.9|1718.4|1716.8|1714.4|388
1583512800000|2020-03-06 16:40:00|1717.6|1714.6|1715.1|1713.1|1718.2|1715.5|1713|1710.8|591
1583513100000|2020-03-06 16:45:00|1715.4|1712.4|1718|1716|1718.2|1716|1714.2|1711.8|424
1583513400000|2020-03-06 16:50:00|1718.5|1715.5|1716.7|1714.7|1718.7|1716|1715.1|1712.9|387
1583513700000|2020-03-06 16:55:00|1716.6|1714.6|1717.1|1714.1|1717.4|1714.8|1714.8|1712.6|314
1583514000000|2020-03-06 17:00:00|1717|1714|1719.7|1717.7|1720.7|1718.2|1715.4|1713|327
1583514300000|2020-03-06 17:05:00|1719.6|1717.6|1719.7|1717.7|1720.8|1718.3|1718.7|1716.3|284
1583514600000|2020-03-06 17:10:00|1720.2|1717.2|1721|1719|1721.5|1719.5|1718.6|1716.2|264
1583514900000|2020-03-06 17:15:00|1721.1|1719.1|1720.9|1717.9|1721.4|1719.3|1719.5|1717.2|247
1583515200000|2020-03-06 17:20:00|1720.4|1718.4|1719.9|1717.9|1721.3|1719.1|1719.4|1717.3|267
1583515500000|2020-03-06 17:25:00|1719.8|1717.8|1720.2|1718.2|1721.2|1719.2|1719.5|1717.5|203
1583515800000|2020-03-06 17:30:00|1720.1|1718.1|1718.1|1716.1|1720.5|1718.5|1717.7|1715.5|271
1583516100000|2020-03-06 17:35:00|1718|1716|1719.6|1717.6|1719.7|1717.7|1717.3|1714.8|288
1583516400000|2020-03-06 17:40:00|1719.4|1717.4|1718.2|1716.2|1720.5|1718.1|1717.8|1715.4|246
1583516700000|2020-03-06 17:45:00|1718.1|1716.1|1719.6|1717.6|1720.5|1718.2|1717.1|1714.9|311
1583517000000|2020-03-06 17:50:00|1719.7|1717.7|1719.6|1717.6|1720.5|1717.9|1718.5|1716.2|222
1583517300000|2020-03-06 17:55:00|1719.5|1717.5|1719.7|1717.7|1720.5|1718.1|1718.2|1715.7|280
1583517600000|2020-03-06 18:00:00|1720.4|1717.4|1719.3|1716.3|1720.6|1718.2|1718|1715.4|274
1583517900000|2020-03-06 18:05:00|1719.4|1716.4|1719.9|1717.9|1720.7|1718.5|1718|1715.6|260
1583518200000|2020-03-06 18:10:00|1720.5|1717.5|1720.7|1718.7|1722|1719.5|1719|1717|221
1583518500000|2020-03-06 18:15:00|1720.6|1718.6|1720.5|1718.5|1722.3|1720|1719.7|1717.2|210
1583518800000|2020-03-06 18:20:00|1720.4|1718.4|1729.6|1727.6|1730.5|1728.5|1720.1|1717.8|453
1583519100000|2020-03-06 18:25:00|1729.7|1727.7|1729.7|1727.7|1731.1|1728.8|1727.5|1725|506
1583519400000|2020-03-06 18:30:00|1729.8|1727.8|1731.9|1729.9|1732.5|1730.2|1728.7|1726.2|344
1583519700000|2020-03-06 18:35:00|1732|1730|1730.1|1728.1|1732.3|1730.1|1729.8|1727.3|246
1583520000000|2020-03-06 18:40:00|1730.7|1727.7|1730.8|1728.8|1731.5|1729|1728.4|1726|223
1583520300000|2020-03-06 18:45:00|1730.7|1728.7|1731.6|1729.6|1732.2|1729.6|1729.2|1726.8|268
1583520600000|2020-03-06 18:50:00|1731.5|1729.5|1731.9|1729.9|1732.2|1729.9|1730.3|1727.8|250
1583520900000|2020-03-06 18:55:00|1731.7|1729.7|1729.8|1726.8|1731.7|1729.7|1728.3|1726.1|219
1583521200000|2020-03-06 19:00:00|1729|1727|1731.5|1729.5|1732.4|1729.9|1729|1726.6|238
1583521500000|2020-03-06 19:05:00|1731.6|1729.6|1733.4|1730.4|1733.7|1731.1|1730.3|1727.7|238
1583521800000|2020-03-06 19:10:00|1733.3|1730.3|1734.2|1732.2|1734.9|1732.5|1732.7|1730.1|212
1583522100000|2020-03-06 19:15:00|1734.3|1732.3|1735.9|1733.9|1736.9|1734.6|1734.2|1731.7|309
1583522400000|2020-03-06 19:20:00|1736|1734|1733.3|1731.3|1736.9|1734.5|1733.3|1730.8|248
1583522700000|2020-03-06 19:25:00|1734.3|1731.8|1735.3|1733.3|1736.5|1734.2|1733.5|1731.3|292
1583523000000|2020-03-06 19:30:00|1735.2|1733.2|1737.5|1735.5|1738|1735.9|1734.5|1732.1|354
1583523300000|2020-03-06 19:35:00|1737.4|1735.4|1737.3|1735.3|1737.8|1735.6|1736.1|1733.5|278
1583523600000|2020-03-06 19:40:00|1737.2|1735.2|1737.5|1735.5|1738.4|1736.4|1736.8|1734.5|280
1583523900000|2020-03-06 19:45:00|1738|1735|1737.7|1735.7|1738.3|1736|1735.8|1733.4|305
1583524200000|2020-03-06 19:50:00|1737.8|1735.8|1738.3|1736.3|1738.8|1736.3|1736.3|1734.3|261
1583524500000|2020-03-06 19:55:00|1738.2|1736.2|1740.3|1737.3|1740.5|1738.3|1735.7|1733.3|285
1583524800000|2020-03-06 20:00:00|1740.1|1737.1|1741.5|1739.5|1742.2|1739.8|1737.4|1735|391
1583525100000|2020-03-06 20:05:00|1741.4|1739.4|1739|1737|1743.3|1741|1738.3|1735.9|392
1583525400000|2020-03-06 20:10:00|1739.3|1736.3|1739.6|1737.6|1740.3|1737.6|1737|1734.2|400
1583525700000|2020-03-06 20:15:00|1740.3|1737.3|1733|1731|1741.2|1738.8|1732.9|1730.7|400
1583526000000|2020-03-06 20:20:00|1733.2|1731.2|1728.5|1725.5|1737.5|1734.9|1728.4|1725.4|530
1583526300000|2020-03-06 20:25:00|1728.3|1725.3|1733.1|1731.1|1734.2|1731.6|1726.2|1723.7|544
1583526600000|2020-03-06 20:30:00|1733.6|1730.6|1731.6|1728.6|1733.9|1731.6|1729.2|1726.2|486
1583526900000|2020-03-06 20:35:00|1731.8|1728.8|1733.6|1730.6|1734|1731.6|1728.7|1725.7|395
1583527200000|2020-03-06 20:40:00|1733.5|1730.5|1734.2|1731.2|1735.1|1732.6|1732.5|1730|335
1583527500000|2020-03-06 20:45:00|1734.1|1731.1|1733.6|1730.6|1735.4|1732.9|1732.8|1730.3|352
1583527800000|2020-03-06 20:50:00|1733.5|1730.5|1733.6|1730.6|1734.1|1731.5|1729.6|1727|292
1583528100000|2020-03-06 20:55:00|1733.5|1730.5|1734.8|1731.8|1735.7|1733.1|1732.6|1729.9|232
1583528400000|2020-03-06 21:00:00|1734.7|1731.7|1731.3|1728.3|1734.7|1731.7|1730.3|1727.7|193
1583528700000|2020-03-06 21:05:00|1731.4|1728.4|1733|1730|1733.3|1730.3|1730.3|1727.6|171
1583529000000|2020-03-06 21:10:00|1733.1|1730.1|1734|1731|1734.6|1731.6|1732.8|1729.9|78
1583529300000|2020-03-06 21:15:00|1733.8|1730.8|1734|1731|1734.9|1731.9|1733.3|1730.8|94
1583529600000|2020-03-06 21:20:00|1734.1|1731.1|1735|1732|1735.1|1732.3|1733.3|1730.9|55
1583529900000|2020-03-06 21:25:00|1734.9|1731.9|1734.8|1731.8|1735.1|1732.4|1733.4|1730.9|102
1583530200000|2020-03-06 21:30:00|1734.7|1731.7|1737.1|1734.1|1737.1|1734.1|1734.5|1731.5|102
1583530500000|2020-03-06 21:35:00|1737|1734|1735.1|1732.1|1737.2|1734.2|1735|1732|114
1583530800000|2020-03-06 21:40:00|1735|1732|1736.4|1733.4|1736.6|1733.6|1734.8|1731.8|74
1583531100000|2020-03-06 21:45:00|1736.5|1733.5|1734.6|1731.6|1737.2|1734.2|1734.2|1731.2|153
1583531400000|2020-03-06 21:50:00|1734.9|1731.9|1736.2|1733|1737.1|1734.3|1734.8|1731.7|164
1583531700000|2020-03-06 21:55:00|1736.7|1732.6|1738.5|1731|1738.7|1734.3|1735.5|1730.5|195
1583704800000|2020-03-08 22:00:00|1746.7|1741.1|1756.8|1750.1|1757.8|1751|1746.7|1740.4|92
1583705100000|2020-03-08 22:05:00|1755.9|1750.9|1754.2|1749.2|1760.2|1753.2|1751.7|1746.5|277
1583705400000|2020-03-08 22:10:00|1755.7|1748.3|1754.5|1749.5|1760|1753.3|1749.6|1743.7|424
1583705700000|2020-03-08 22:15:00|1755.6|1750.6|1754.6|1751.6|1758.2|1754.2|1752.8|1748.7|387
1583706000000|2020-03-08 22:20:00|1755.9|1750|1746.1|1741.9|1759.5|1755|1745.6|1741.4|572
1583706300000|2020-03-08 22:25:00|1746.4|1741.8|1753.8|1750.8|1754.8|1750.8|1745.5|1741.4|533
1583706600000|2020-03-08 22:30:00|1755.2|1749.6|1755.9|1751.6|1756.6|1752.3|1750.7|1745.7|436
1583706900000|2020-03-08 22:35:00|1756|1751.5|1755.6|1752.6|1760.1|1755.7|1754.1|1749.7|359
1583707200000|2020-03-08 22:40:00|1755.2|1752.2|1755.5|1752.5|1759.5|1755|1752|1748.4|330
1583707500000|2020-03-08 22:45:00|1755.2|1752.1|1755.6|1751.5|1757.9|1754.6|1754.1|1750.8|325
1583707800000|2020-03-08 22:50:00|1755.7|1752.4|1761.6|1758.6|1761.8|1758.8|1755.4|1752.3|304
1583708100000|2020-03-08 22:55:00|1761.5|1758.5|1758|1755|1762.3|1759.3|1755.4|1751.8|226
1583708400000|2020-03-08 23:00:00|1759.1|1753.9|1755.2|1752.2|1759.1|1755.3|1752.1|1748.7|347
1583708700000|2020-03-08 23:05:00|1755.1|1752.1|1751.2|1747.5|1757.7|1754.7|1751|1746.3|230
1583709000000|2020-03-08 23:10:00|1751|1747.6|1750.8|1747.8|1752.6|1749.6|1747.1|1743|423
1583709300000|2020-03-08 23:15:00|1750.9|1747.9|1750.5|1747.2|1751.1|1748.6|1747|1742.9|295
1583709600000|2020-03-08 23:20:00|1750.8|1747.4|1751.9|1747.7|1753|1750|1749.5|1745.4|358
1583709900000|2020-03-08 23:25:00|1752.1|1748.8|1751.4|1748.4|1754.4|1751.2|1749|1746|438
1583710200000|2020-03-08 23:30:00|1751.7|1748.7|1751.1|1748.1|1754.3|1751.3|1749.6|1746.6|436
1583710500000|2020-03-08 23:35:00|1751|1748|1751|1748|1751.4|1748.4|1749.2|1746.2|251
1583710800000|2020-03-08 23:40:00|1750.9|1747.9|1750|1747|1754.3|1751.3|1749.8|1746.8|406
1583711100000|2020-03-08 23:45:00|1750.1|1747.1|1750.6|1747.6|1751.6|1748.6|1746.4|1743.4|479
1583711400000|2020-03-08 23:50:00|1750.9|1747.9|1751.4|1748.4|1754|1751|1749.6|1746.6|417
1583711700000|2020-03-08 23:55:00|1751.6|1748.6|1751.7|1748.7|1753.7|1750.7|1750.5|1747.5|252
1583712000000|2020-03-09 00:00:00|1751.8|1748.8|1749.3|1746.3|1753.3|1750.3|1748.5|1745.5|471
1583712300000|2020-03-09 00:05:00|1749.4|1746.4|1741.3|1738.3|1749.7|1746.7|1740.1|1737.1|674
1583712600000|2020-03-09 00:10:00|1741.4|1738.4|1744.7|1741.7|1748.2|1745.2|1741.3|1738.3|605
1583712900000|2020-03-09 00:15:00|1744.5|1741.5|1736.1|1733.1|1745.7|1742.7|1730.5|1727.5|592
1583713200000|2020-03-09 00:20:00|1736.2|1733.2|1724.7|1721.7|1740.3|1737.3|1722.8|1719.8|739
1583713500000|2020-03-09 00:25:00|1724.5|1721.5|1729.6|1726.6|1734.3|1731.3|1724.4|1721.4|647
1583713800000|2020-03-09 00:30:00|1729.5|1726.5|1736.5|1733.5|1737.4|1734.4|1729|1726|530
1583714100000|2020-03-09 00:35:00|1736.7|1733.7|1736.9|1733.9|1737.6|1734.6|1734.2|1731.2|498
1583714400000|2020-03-09 00:40:00|1737.2|1734.2|1737.7|1734.7|1738.8|1735.8|1735.5|1732.8|559
1583714700000|2020-03-09 00:45:00|1737.8|1734.8|1738.8|1735.8|1741.2|1738.4|1737.7|1734.8|504
1583715000000|2020-03-09 00:50:00|1738.9|1735.9|1739.2|1736.2|1742.1|1739.1|1737.7|1735|496
1583715300000|2020-03-09 00:55:00|1739.3|1736.3|1738.9|1735.9|1740.7|1737.7|1736.1|1733.1|493
1583715600000|2020-03-09 01:00:00|1738.8|1735.8|1731.8|1728.8|1744.1|1741.1|1727.5|1724.5|1127
1583715900000|2020-03-09 01:05:00|1731.7|1728.7|1729.8|1726.8|1733|1730|1725.5|1722.5|906
1583716200000|2020-03-09 01:10:00|1729.9|1726.9|1726.6|1723.6|1733.2|1730.2|1724.7|1721.7|668
1583716500000|2020-03-09 01:15:00|1727|1724|1729.6|1726.6|1732.2|1729.2|1726.6|1723.6|749
1583716800000|2020-03-09 01:20:00|1729.5|1726.5|1727|1724|1730.5|1727.5|1724.5|1721.5|708
1583717100000|2020-03-09 01:25:00|1726.9|1723.9|1726.3|1723.3|1728.4|1725.4|1723.5|1720.5|730
1583717400000|2020-03-09 01:30:00|1726.6|1723.6|1727.5|1724.5|1727.5|1724.5|1723.2|1720.2|570
1583717700000|2020-03-09 01:35:00|1727.4|1724.4|1723.5|1720.5|1727.7|1724.8|1723.5|1720.5|550
1583718000000|2020-03-09 01:40:00|1723.3|1720.3|1726.5|1723.5|1726.6|1723.6|1722.5|1719.6|624
1583718300000|2020-03-09 01:45:00|1726.6|1723.6|1729.3|1726.2|1730.2|1726.8|1726.1|1723.1|681
1583718600000|2020-03-09 01:50:00|1729.1|1726.1|1731.5|1725.9|1734.1|1728|1726.4|1722.9|943
1583718900000|2020-03-09 01:55:00|1731.1|1726.3|1729.9|1726.6|1736.5|1730|1728.9|1724.2|688
1583719200000|2020-03-09 02:00:00|1729.7|1726.7|1725.4|1722.4|1731|1726.9|1724.7|1721.4|940
1583719500000|2020-03-09 02:05:00|1725|1721.9|1726.4|1722.8|1728.6|1724.3|1723.9|1720.9|731
1583719800000|2020-03-09 02:10:00|1726|1723|1726.6|1722.6|1729.5|1724.9|1725.2|1720.7|614
1583720100000|2020-03-09 02:15:00|1725.9|1722.9|1726|1722.3|1729.4|1725.1|1725.8|1722.3|343
1583720400000|2020-03-09 02:20:00|1726.9|1721.3|1725.4|1722.4|1728|1723.9|1723.7|1721|300
1583720700000|2020-03-09 02:25:00|1725.3|1722.3|1724.3|1721.3|1726.6|1723.3|1724.2|1720.6|289
1583721000000|2020-03-09 02:30:00|1724.2|1721.2|1725.2|1722.2|1726|1722.7|1723.5|1720|364
1583721300000|2020-03-09 02:35:00|1725.1|1722.1|1723.1|1720.1|1725.5|1722.5|1723|1720|266
1583721600000|2020-03-09 02:40:00|1723|1720|1720|1717|1723.2|1720.2|1719.5|1716.9|325
1583721900000|2020-03-09 02:45:00|1719.9|1716.9|1719.8|1716.8|1721.1|1718.5|1717.2|1714.4|472
1583722200000|2020-03-09 02:50:00|1719.7|1716.7|1719.2|1717.2|1720.4|1717.4|1717.2|1714.2|504
1583722500000|2020-03-09 02:55:00|1719.7|1716.7|1722|1719|1723.5|1720.9|1719.7|1716.7|362
1583722800000|2020-03-09 03:00:00|1722.1|1719.1|1721|1718|1722.2|1719.3|1720.1|1717.5|374
1583723100000|2020-03-09 03:05:00|1720.9|1717.9|1720.4|1718.4|1721.4|1718.5|1719.7|1717|381
1583723400000|2020-03-09 03:10:00|1720.3|1718.3|1715.5|1712.5|1721.2|1718.3|1715.4|1712.4|375
1583723700000|2020-03-09 03:15:00|1715.2|1712.2|1714.7|1711.7|1717.2|1714.3|1708.9|1706.2|733
1583724000000|2020-03-09 03:20:00|1714.8|1711.8|1717.8|1714.8|1720.1|1717.1|1713.9|1710.9|640
1583724300000|2020-03-09 03:25:00|1718|1715|1717.9|1714.9|1720.6|1717.6|1717.4|1714.5|552
1583724600000|2020-03-09 03:30:00|1718|1715|1715.7|1712.7|1719|1716|1714.3|1711.7|334
1583724900000|2020-03-09 03:35:00|1715.8|1712.8|1713.8|1710.8|1716.4|1713.4|1713|1709.7|269
1583725200000|2020-03-09 03:40:00|1713.5|1710.5|1714.1|1711.1|1716|1713|1713.3|1710.1|308
1583725500000|2020-03-09 03:45:00|1714.3|1711.3|1710.4|1707.4|1714.9|1712|1709.1|1706.1|354
1583725800000|2020-03-09 03:50:00|1710.2|1707.2|1709.3|1706.3|1711.8|1708.8|1706.4|1703.9|627
1583726100000|2020-03-09 03:55:00|1709.7|1706.7|1714.2|1711.2|1715.2|1712.2|1708.6|1705.6|493
1583726400000|2020-03-09 04:00:00|1713.8|1710.8|1709.1|1706.1|1713.8|1710.8|1709.1|1706.1|349
1583726700000|2020-03-09 04:05:00|1709.2|1706.2|1693.8|1690.8|1709.8|1706.8|1682.1|1674.6|472
1583727000000|2020-03-09 04:10:00|1693.7|1690.7|1693.6|1690.6|1694.9|1691.9|1688.5|1685.5|568
1583727300000|2020-03-09 04:15:00|1693.7|1690.7|1695.6|1692.6|1699.1|1695.7|1692.5|1689.5|605
1583727600000|2020-03-09 04:20:00|1695.5|1692.5|1686.2|1683.2|1695.5|1692.5|1686.2|1683.2|591
1583727900000|2020-03-09 04:25:00|1686.3|1683.3|1689.4|1686.4|1692.7|1689.7|1685.1|1682.1|485
1583728200000|2020-03-09 04:30:00|1689.5|1686.5|1685|1682|1690.9|1687.9|1683.9|1680.9|465
1583728500000|2020-03-09 04:35:00|1685.1|1682.1|1682.3|1679.3|1687.1|1684.1|1682|1679|528
1583728800000|2020-03-09 04:40:00|1682.4|1679.4|1683.7|1680.7|1685.8|1682.8|1678.8|1676.4|779
1583729100000|2020-03-09 04:45:00|1683.8|1680.8|1681.2|1678.2|1684.1|1680.8|1679.4|1676.4|459
1583729400000|2020-03-09 04:50:00|1681.3|1678.3|1689.9|1686.9|1689.9|1686.9|1681.1|1678.1|374
1583729700000|2020-03-09 04:55:00|1689.8|1686.8|1684.6|1681.6|1690.5|1687.5|1683.4|1680.4|444
1583730000000|2020-03-09 05:00:00|1684.7|1681.7|1689.1|1686.1|1691.4|1688.4|1684.5|1681.5|551
1583730300000|2020-03-09 05:05:00|1689.5|1686.5|1688.9|1685.9|1690.2|1687.2|1685.7|1682.7|436
1583730600000|2020-03-09 05:10:00|1688.7|1685.7|1695.8|1692.8|1699.8|1696.8|1688.5|1685.5|652
1583730900000|2020-03-09 05:15:00|1696.1|1693.1|1691.3|1688.3|1696.1|1693.1|1690.9|1687.9|359
1583731200000|2020-03-09 05:20:00|1691|1688|1692.8|1689.8|1693.7|1690.7|1689.8|1686.8|391
1583731500000|2020-03-09 05:25:00|1692.6|1689.6|1695.1|1692.1|1695.6|1692.6|1692.2|1689.2|305
1583731800000|2020-03-09 05:30:00|1696.1|1693.1|1679.3|1676.3|1697|1694|1674.3|1671.3|1209
1583732100000|2020-03-09 05:35:00|1679.2|1676.2|1668|1665|1679.3|1676.3|1668|1665|988
1583732400000|2020-03-09 05:40:00|1668.3|1665.3|1669.1|1666.1|1672.7|1669.7|1661.4|1658.4|968
1583732700000|2020-03-09 05:45:00|1669.2|1666.2|1662.3|1659.3|1672.2|1669.2|1661.2|1658.2|804
1583733000000|2020-03-09 05:50:00|1662.4|1659.4|1666.3|1663.3|1668.3|1665.7|1661.9|1658.9|777
1583733300000|2020-03-09 05:55:00|1666.5|1663.5|1663.6|1660.6|1667|1664|1661.4|1658.4|672
1583733600000|2020-03-09 06:00:00|1663.8|1660.8|1661.2|1658.2|1665.7|1662.7|1657.8|1655.2|789
1583733900000|2020-03-09 06:05:00|1661.1|1658.1|1663|1660|1665.9|1662.9|1661.1|1658.1|907
1583734200000|2020-03-09 06:10:00|1662.8|1659.8|1666.9|1663.9|1668.2|1665|1660.6|1657.6|729
1583734500000|2020-03-09 06:15:00|1666.7|1663.7|1663.2|1660.2|1668|1665|1662.4|1659.5|590
1583734800000|2020-03-09 06:20:00|1663.1|1660.1|1666|1663|1666.5|1663.5|1661.1|1658.1|631
1583735100000|2020-03-09 06:25:00|1665.9|1662.9|1666.8|1663.8|1667.7|1664.7|1664.6|1661.8|468
1583735400000|2020-03-09 06:30:00|1666.5|1663.5|1666|1663|1668.8|1665.2|1664.4|1661.4|505
1583735700000|2020-03-09 06:35:00|1666.1|1663.1|1669.5|1666.5|1672.1|1669.1|1664.8|1661.8|608
1583736000000|2020-03-09 06:40:00|1669.6|1666.6|1676.2|1673.2|1676.6|1673.6|1669.2|1666.2|474
1583736300000|2020-03-09 06:45:00|1676.1|1673.1|1678|1675|1684.3|1681.3|1675.4|1672.4|721
1583736600000|2020-03-09 06:50:00|1677.7|1674.7|1673.8|1670.8|1679.1|1676.1|1673.5|1670.5|464
1583736900000|2020-03-09 06:55:00|1674|1671|1674.4|1671.4|1674.9|1671.9|1670.4|1667.4|456
1583737200000|2020-03-09 07:00:00|1674|1671|1675.5|1672.5|1677.5|1674.5|1674|1671|390
1583737500000|2020-03-09 07:05:00|1675.4|1672.4|1677|1674|1677.6|1674.6|1673|1670|462
1583737800000|2020-03-09 07:10:00|1677.1|1674.1|1672.4|1669.4|1677.6|1674.6|1671.9|1668.9|669
1583738100000|2020-03-09 07:15:00|1672.3|1669.3|1680.7|1677.7|1680.8|1677.8|1670.9|1667.9|556
1583738400000|2020-03-09 07:20:00|1680.9|1677.9|1680.2|1677.2|1682.8|1679.8|1677.7|1674.7|475
1583738700000|2020-03-09 07:25:00|1680.3|1677.3|1682.8|1679.8|1683.5|1680.5|1677.9|1674.9|478
1583739000000|2020-03-09 07:30:00|1682.9|1679.9|1687.9|1684.7|1694.2|1691.2|1682.4|1679.4|640
1583739300000|2020-03-09 07:35:00|1687.8|1684.8|1684.2|1681|1688.4|1685.1|1679.5|1676.5|677
1583739600000|2020-03-09 07:40:00|1683.9|1681.2|1678.5|1675.5|1688.3|1685.3|1677.8|1674.8|525
1583739900000|2020-03-09 07:45:00|1678.4|1675.4|1686.1|1683.1|1686.7|1683.7|1676.9|1674.4|410
1583740200000|2020-03-09 07:50:00|1686.2|1683.2|1684.3|1681.3|1687.4|1684.4|1682.9|1679.9|281
1583740500000|2020-03-09 07:55:00|1683.9|1680.9|1694.9|1691.9|1695.8|1692.8|1679.6|1676.6|446
1583740800000|2020-03-09 08:00:00|1695|1692|1691|1688|1696.6|1693.6|1687.5|1684.5|418
1583741100000|2020-03-09 08:05:00|1691.4|1688.4|1691.3|1688.3|1693.7|1690.3|1689.2|1686.2|293
1583741400000|2020-03-09 08:10:00|1691.2|1688.2|1694.4|1691.4|1694.5|1691.5|1684.6|1681.6|302
1583741700000|2020-03-09 08:15:00|1694.9|1691.9|1691.9|1688.9|1696.9|1694.2|1691|1687.6|347
1583742000000|2020-03-09 08:20:00|1691.6|1688.6|1691.9|1688.9|1694|1691|1687.9|1684.9|345
1583742300000|2020-03-09 08:25:00|1692.3|1689.3|1691|1688|1695.5|1692.5|1688.9|1685.9|302
1583742600000|2020-03-09 08:30:00|1691.1|1688.1|1690.7|1687.7|1692.5|1689.4|1687.4|1684.4|273
1583742900000|2020-03-09 08:35:00|1690.9|1687.9|1690.8|1687.8|1695.9|1692.9|1689.3|1686|331
1583743200000|2020-03-09 08:40:00|1690.9|1687.9|1693.6|1690.6|1694.7|1691.5|1690.9|1687.9|207
1583743500000|2020-03-09 08:45:00|1693.8|1690.8|1701.3|1698.3|1705.7|1702.7|1693.2|1690.2|359
1583743800000|2020-03-09 08:50:00|1701.2|1698.2|1699.5|1696.5|1704.6|1700.8|1698.6|1695.4|258
1583744100000|2020-03-09 08:55:00|1699.6|1696.4|1699.7|1696.7|1703.4|1700.4|1699.2|1696.2|245
1583744400000|2020-03-09 09:00:00|1699.8|1696.8|1684.8|1681.6|1699.8|1696.8|1683.1|1680.1|390
1583744700000|2020-03-09 09:05:00|1684.7|1681.7|1681.7|1678.7|1688|1685|1678.2|1675.2|353
1583745000000|2020-03-09 09:10:00|1682.2|1679.2|1680.9|1677.9|1682.2|1679.2|1677.3|1674.3|354
1583745300000|2020-03-09 09:15:00|1680.8|1677.8|1697.1|1694.1|1698.7|1695.7|1679.4|1676.3|366
1583745600000|2020-03-09 09:20:00|1697.2|1694.2|1688.4|1685.4|1697.2|1694.2|1687|1683.7|324
1583745900000|2020-03-09 09:25:00|1688.5|1685.5|1694.6|1691.6|1696.7|1693.7|1687.9|1684.9|222
1583746200000|2020-03-09 09:30:00|1694.5|1691.5|1685.2|1682.2|1695.2|1692.2|1684|1681|269
1583746500000|2020-03-09 09:35:00|1685.3|1682.3|1692.5|1689.5|1692.7|1689.6|1681.9|1678.7|257
1583746800000|2020-03-09 09:40:00|1692.3|1689.3|1690.2|1687.2|1692.4|1689.4|1689.9|1686.9|134
1583747100000|2020-03-09 09:45:00|1690.3|1687.3|1689.3|1686.3|1692.4|1689.4|1683.4|1680.4|253
1583747400000|2020-03-09 09:50:00|1689.4|1686.4|1688.7|1685.7|1690.3|1687.6|1687.5|1684.5|176
1583747700000|2020-03-09 09:55:00|1688.8|1685.8|1687.9|1684.9|1689.8|1686.8|1673.1|1670.1|415
1583748000000|2020-03-09 10:00:00|1687.8|1684.8|1689.7|1686.7|1694.6|1691.6|1680.8|1677.6|472
1583748300000|2020-03-09 10:05:00|1690.2|1687.2|1688|1685|1690.9|1687.9|1685.4|1682.1|265
1583748600000|2020-03-09 10:10:00|1687.8|1684.8|1689.8|1686.8|1693.2|1689.8|1687.8|1684.8|275
1583748900000|2020-03-09 10:15:00|1689.9|1686.9|1693.7|1690.7|1697.9|1694.9|1689.7|1686.7|333
1583749200000|2020-03-09 10:20:00|1693.8|1690.8|1701.8|1698.8|1702.3|1699.3|1693.8|1690.8|283
1583749500000|2020-03-09 10:25:00|1701.7|1698.7|1698.8|1695.8|1703.9|1700.9|1692.6|1689.6|301
1583749800000|2020-03-09 10:30:00|1698.9|1695.9|1694.1|1691.1|1700.2|1697.2|1693.9|1690.9|187
1583750100000|2020-03-09 10:35:00|1694.3|1691.3|1694.1|1691.1|1696.4|1693.4|1686.6|1683.6|270
1583750400000|2020-03-09 10:40:00|1694|1691|1697.6|1694.1|1698.1|1694.9|1693.8|1690.8|191
1583750700000|2020-03-09 10:45:00|1697.8|1693.7|1697|1694|1698.9|1695.9|1696.8|1693.7|161
1583751000000|2020-03-09 10:50:00|1697.1|1694.1|1698.2|1695.2|1698.9|1695.9|1691.1|1688.1|265
1583751300000|2020-03-09 10:55:00|1698.3|1695.3|1698.5|1695.5|1702.7|1699.7|1690.2|1687|221
1583751600000|2020-03-09 11:00:00|1698.6|1695.6|1695.2|1692.2|1701.3|1698.3|1694.9|1691.9|163
1583751900000|2020-03-09 11:05:00|1694.3|1691.3|1697.3|1694.3|1697.5|1694.5|1692.2|1689.2|235
1583752200000|2020-03-09 11:10:00|1697.2|1694.2|1701.4|1698.4|1702.3|1699.3|1697.2|1694.2|172
1583752500000|2020-03-09 11:15:00|1701.2|1698.2|1701.4|1698.4|1702.7|1699.7|1696.9|1693.9|269
1583752800000|2020-03-09 11:20:00|1701.5|1698.5|1703.5|1700.5|1704.5|1701.5|1701.1|1698.1|229
1583753100000|2020-03-09 11:25:00|1703.4|1700.4|1699.9|1696.9|1707.7|1704.7|1698.2|1695|310
1583753400000|2020-03-09 11:30:00|1699.8|1696.8|1700.9|1697.9|1701.3|1698.1|1694.1|1691.1|283
1583753700000|2020-03-09 11:35:00|1700.7|1697.6|1701.4|1698.4|1705.6|1702.6|1697|1694|200
1583754000000|2020-03-09 11:40:00|1701.3|1698.3|1699.4|1696.4|1703|1699.6|1698.1|1695.1|228
1583754300000|2020-03-09 11:45:00|1699.3|1696.3|1700|1697|1701.9|1698.9|1698.6|1695.8|287
1583754600000|2020-03-09 11:50:00|1699.9|1696.9|1701|1698|1703.9|1700.9|1698.7|1695.7|301
1583754900000|2020-03-09 11:55:00|1701.1|1698.1|1698|1695|1702.2|1699.2|1696.3|1693.3|345
1583755200000|2020-03-09 12:00:00|1698.1|1695.1|1689.7|1686.7|1698.1|1695.1|1689.1|1686.1|468
1583755500000|2020-03-09 12:05:00|1689.8|1686.8|1684.8|1681.8|1692.9|1689.9|1684.8|1681.8|356
1583755800000|2020-03-09 12:10:00|1684.9|1681.9|1686.6|1683.6|1688.1|1685.1|1680.6|1677.6|446
1583756100000|2020-03-09 12:15:00|1686.5|1683.5|1681.9|1678.9|1687.4|1684.4|1677.7|1674.7|433
1583756400000|2020-03-09 12:20:00|1681.8|1678.8|1679.9|1676.9|1682.6|1679.6|1677.8|1674.8|440
1583756700000|2020-03-09 12:25:00|1679.5|1676.5|1686.3|1683.3|1686.4|1683.8|1678.4|1675.4|464
1583757000000|2020-03-09 12:30:00|1686.7|1683.7|1685.3|1682.3|1688.1|1685.1|1681.7|1678.7|487
1583757300000|2020-03-09 12:35:00|1685.2|1682.2|1686.8|1683.8|1691|1688|1684.8|1681.8|506
1583757600000|2020-03-09 12:40:00|1686.9|1683.9|1689.4|1686.4|1690.4|1687.4|1686|1683.3|410
1583757900000|2020-03-09 12:45:00|1689.3|1686.3|1686|1683|1690|1687.5|1683.4|1680.4|373
1583758200000|2020-03-09 12:50:00|1685.8|1682.8|1687.7|1684.7|1688.8|1686.1|1683.6|1680.7|422
1583758500000|2020-03-09 12:55:00|1688|1685|1685|1682|1689|1686.6|1684.4|1681.8|427
1583758800000|2020-03-09 13:00:00|1685.1|1682.1|1684.2|1681.2|1685.7|1683|1680.9|1677.9|487
1583759100000|2020-03-09 13:05:00|1684.1|1681.1|1684.6|1682.6|1685.6|1682.9|1681.5|1678.6|438
1583759400000|2020-03-09 13:10:00|1684.8|1681.6|1692.4|1689.4|1693.8|1691.2|1682.7|1680|538
1583759700000|2020-03-09 13:15:00|1691.8|1689.8|1690.6|1687.6|1692.9|1689.9|1689|1686|576
1583760000000|2020-03-09 13:20:00|1690.3|1687.3|1694.1|1691.1|1694.7|1691.7|1688|1685.4|525
1583760300000|2020-03-09 13:25:00|1694.2|1691.2|1691.7|1688.7|1694.8|1691.8|1691.1|1688.1|464
1583760600000|2020-03-09 13:30:00|1691.9|1688.9|1687.8|1684.8|1695.2|1692.2|1683.4|1680.4|660
1583760900000|2020-03-09 13:35:00|1687.7|1684.7|1687|1684|1690.7|1687.7|1686|1683|515
1583761200000|2020-03-09 13:40:00|1686.9|1683.9|1686|1683|1688.2|1685.2|1684.5|1681.5|446
1583761500000|2020-03-09 13:45:00|1685.8|1682.8|1686.7|1683.7|1690.2|1687.2|1684.4|1681.4|620
1583761800000|2020-03-09 13:50:00|1686.6|1683.6|1680.8|1677.8|1687.2|1684.2|1678.6|1675.6|695
1583762100000|2020-03-09 13:55:00|1680.9|1677.9|1680.6|1677.6|1682.7|1679.7|1676.6|1673.6|781
1583762400000|2020-03-09 14:00:00|1680.7|1677.7|1682.6|1679.6|1683|1680|1679.2|1676.2|743
1583762700000|2020-03-09 14:05:00|1682.3|1679.3|1683.2|1680.2|1684.7|1681.7|1677.9|1674.9|662
1583763000000|2020-03-09 14:10:00|1682.9|1679.9|1679.8|1676.8|1685|1682|1678.6|1675.6|627
1583763300000|2020-03-09 14:15:00|1679.9|1676.9|1680.8|1677.8|1681.1|1678.3|1677.4|1674.4|597
1583763600000|2020-03-09 14:20:00|1680.6|1677.6|1681.9|1678.9|1682.3|1679.5|1679.8|1676.8|625
1583763900000|2020-03-09 14:25:00|1681.7|1678.7|1683.5|1680.5|1683.7|1680.7|1679.5|1676.5|548
1583764200000|2020-03-09 14:30:00|1683.6|1680.6|1688.2|1685.2|1689.6|1686.6|1683.2|1680.2|630
1583764500000|2020-03-09 14:35:00|1688.1|1685.1|1691.1|1688.1|1692.2|1689.2|1688|1685|578
1583764800000|2020-03-09 14:40:00|1691|1688|1689.8|1686.8|1693.1|1690.1|1688.4|1685.4|527
1583765100000|2020-03-09 14:45:00|1689.7|1686.7|1693.7|1690.7|1694.6|1691.7|1689.4|1686.5|483
1583765400000|2020-03-09 14:50:00|1693.8|1690.8|1697.5|1694.5|1697.9|1694.9|1692.5|1689.5|519
1583765700000|2020-03-09 14:55:00|1697.1|1694.1|1693.4|1690.4|1697.7|1694.7|1692.8|1689.8|524
1583766000000|2020-03-09 15:00:00|1693.6|1690.6|1691.6|1688.6|1695.1|1692.8|1688.8|1685.8|493
1583766300000|2020-03-09 15:05:00|1691.4|1688.4|1692.4|1689.4|1694.5|1692.1|1690.3|1687.5|476
1583766600000|2020-03-09 15:10:00|1692.5|1689.5|1690.1|1687.1|1693.3|1690.3|1687.4|1684.4|491
1583766900000|2020-03-09 15:15:00|1690|1687|1692.5|1689.5|1692.5|1689.6|1687.5|1684.5|292
1583767200000|2020-03-09 15:20:00|1693.1|1690.1|1692.4|1689.4|1695.5|1692.7|1691.9|1688.9|345
1583767500000|2020-03-09 15:25:00|1692.5|1689.5|1689.4|1686.4|1693.6|1691|1689.3|1686.3|267
1583767800000|2020-03-09 15:30:00|1689.9|1686.9|1695|1692|1695|1692|1688.4|1685.4|257
1583768100000|2020-03-09 15:35:00|1695.1|1692.1|1695.8|1692.8|1697|1694|1693.9|1690.9|369
1583768400000|2020-03-09 15:40:00|1695.5|1692.5|1694.8|1691.8|1697.6|1694.6|1694.4|1691.5|301
1583768700000|2020-03-09 15:45:00|1694.9|1691.9|1695|1692|1696.3|1693.3|1692.9|1690.2|430
1583769000000|2020-03-09 15:50:00|1694.6|1691.6|1693.6|1690.6|1695.4|1692.9|1692.9|1690|376
1583769300000|2020-03-09 15:55:00|1693.5|1690.5|1691.4|1688.4|1695|1692|1690.8|1688.2|350
1583769600000|2020-03-09 16:00:00|1691.5|1688.5|1691|1689|1692.6|1690|1689.1|1686.1|333
1583769900000|2020-03-09 16:05:00|1691.5|1688.5|1690.6|1687.6|1692|1689.4|1689.2|1686.6|438
1583770200000|2020-03-09 16:10:00|1690.8|1687.8|1693.1|1691.1|1696.5|1693.5|1689.7|1686.9|363
1583770500000|2020-03-09 16:15:00|1693|1691|1695|1692|1696|1693.5|1692.6|1690.1|291
1583770800000|2020-03-09 16:20:00|1694.5|1692.5|1695.9|1692.9|1697.9|1695.2|1693.7|1691.3|282
1583771100000|2020-03-09 16:25:00|1696|1693|1694.5|1691.5|1698.5|1696.1|1694.5|1691.5|319
1583771400000|2020-03-09 16:30:00|1694.1|1691.1|1694|1691|1696.6|1694|1692.4|1689.8|383
1583771700000|2020-03-09 16:35:00|1694.1|1691.1|1692.7|1690.7|1696.4|1693.5|1692.2|1689.4|336
1583772000000|2020-03-09 16:40:00|1693.2|1690.2|1693.8|1690.8|1694.9|1692.3|1692.2|1689.5|298
1583772300000|2020-03-09 16:45:00|1693.4|1690.4|1695.9|1692.9|1697|1694.3|1691.2|1688.5|350
1583772600000|2020-03-09 16:50:00|1696|1693|1697.4|1694.4|1698.6|1696|1694.2|1691.6|308
1583772900000|2020-03-09 16:55:00|1697.6|1694.6|1698.4|1695.4|1698.5|1696|1696|1693.5|215
1583773200000|2020-03-09 17:00:00|1698.5|1695.5|1698.9|1696.9|1700.4|1697.7|1697.1|1694.1|385
1583773500000|2020-03-09 17:05:00|1699.5|1696.5|1697.1|1694.1|1700.4|1697.5|1696.6|1693.8|314
1583773800000|2020-03-09 17:10:00|1697|1694|1698.2|1695.2|1699.7|1697.2|1695|1692.1|267
1583774100000|2020-03-09 17:15:00|1698.1|1695.1|1697.8|1694.8|1699.3|1696.7|1697.1|1694.3|268
1583774400000|2020-03-09 17:20:00|1697.7|1694.7|1707.2|1704.2|1711.4|1708.4|1697.5|1694.6|482
1583774700000|2020-03-09 17:25:00|1707.5|1704.5|1708.5|1705.5|1710|1707|1706|1703|529
1583775000000|2020-03-09 17:30:00|1707.6|1705.6|1704.8|1701.8|1710.4|1707.9|1704|1701.7|346
1583775300000|2020-03-09 17:35:00|1704.9|1701.9|1704.5|1702.5|1706.2|1703.6|1703.7|1700.7|300
1583775600000|2020-03-09 17:40:00|1705.3|1702.3|1702.1|1699.1|1705.3|1702.8|1701.9|1698.9|307
1583775900000|2020-03-09 17:45:00|1701.6|1698.6|1699.4|1696.4|1702|1699.4|1698.3|1695.5|363
1583776200000|2020-03-09 17:50:00|1699|1697|1700.8|1697.8|1700.9|1698.4|1697.7|1695.2|257
1583776500000|2020-03-09 17:55:00|1700.9|1697.9|1700.8|1697.8|1701.6|1698.9|1699.2|1696.4|269
1583776800000|2020-03-09 18:00:00|1700.9|1697.9|1701.2|1698.2|1703.1|1700.3|1700.1|1697.1|293
1583777100000|2020-03-09 18:05:00|1700.9|1697.9|1700.8|1697.8|1702.5|1699.7|1698.2|1695.7|240
1583777400000|2020-03-09 18:10:00|1700.7|1697.7|1699.2|1696.2|1700.9|1698.5|1697.4|1694.9|261
1583777700000|2020-03-09 18:15:00|1699.1|1696.1|1700.9|1697.9|1700.9|1698.2|1698.5|1695.7|259
1583778000000|2020-03-09 18:20:00|1700.8|1697.8|1702.3|1699.3|1702.5|1699.9|1699.3|1696.7|268
1583778300000|2020-03-09 18:25:00|1702.2|1699.2|1702|1699|1702.5|1699.9|1700.1|1697.5|192
1583778600000|2020-03-09 18:30:00|1701.8|1698.8|1703.6|1700.6|1703.8|1701.1|1700.3|1697.7|245
1583778900000|2020-03-09 18:35:00|1703.5|1700.5|1702.7|1699.7|1704.5|1702.1|1702|1699.4|217
1583779200000|2020-03-09 18:40:00|1702.6|1699.6|1701.5|1698.5|1703.7|1701.2|1700.6|1697.8|226
1583779500000|2020-03-09 18:45:00|1701.4|1698.4|1701.4|1698.4|1702|1699.2|1700|1697.3|169
1583779800000|2020-03-09 18:50:00|1701.3|1698.3|1702.2|1699.2|1702.4|1699.4|1699.7|1696.8|189
1583780100000|2020-03-09 18:55:00|1702.3|1699.3|1700.9|1697.9|1702.3|1699.8|1699.3|1696.7|251
1583780400000|2020-03-09 19:00:00|1700.8|1697.8|1701.9|1698.9|1703.3|1700.3|1700|1697.5|216
1583780700000|2020-03-09 19:05:00|1702.1|1699.1|1703.3|1700.3|1704.6|1702|1700.4|1697.6|285
1583781000000|2020-03-09 19:10:00|1703.4|1700.4|1702.1|1699.1|1705.4|1702.9|1702.1|1699.1|162
1583781300000|2020-03-09 19:15:00|1701.5|1698.5|1701.7|1698.7|1702.9|1700.1|1699.3|1696.4|246
1583781600000|2020-03-09 19:20:00|1701.1|1699.1|1699.8|1697.8|1701.7|1699.1|1698.9|1696.5|165
1583781900000|2020-03-09 19:25:00|1700.4|1697.4|1701.5|1698.5|1701.9|1699.4|1699.4|1696.6|198
1583782200000|2020-03-09 19:30:00|1701.9|1698.9|1697.5|1694.5|1701.9|1699.1|1696.7|1693.9|273
1583782500000|2020-03-09 19:35:00|1697.3|1694.3|1699.5|1696.5|1699.7|1697.2|1695.1|1692.3|254
1583782800000|2020-03-09 19:40:00|1699.4|1696.4|1700|1697|1700.2|1697.3|1697.8|1695.1|175
1583783100000|2020-03-09 19:45:00|1699.9|1696.9|1697.1|1694.1|1699.9|1696.9|1695.9|1693.3|198
1583783400000|2020-03-09 19:50:00|1697|1694|1695|1693|1698.3|1695.4|1695|1692.3|251
1583783700000|2020-03-09 19:55:00|1695.6|1692.6|1701|1698|1701.8|1698.8|1693.8|1691.1|284
1583784000000|2020-03-09 20:00:00|1701.5|1698.5|1701.2|1698.2|1703.9|1700.9|1699.9|1696.9|190
1583784300000|2020-03-09 20:05:00|1701.3|1698.3|1702.7|1699.7|1704.4|1702|1700.4|1697.4|146
1583784600000|2020-03-09 20:10:00|1702.5|1699.5|1701|1698|1702.9|1699.9|1700.2|1697.2|99
1583784900000|2020-03-09 20:15:00|1701.2|1698.2|1701|1698|1701.5|1698.9|1700.5|1697.5|74
1583785200000|2020-03-09 20:20:00|1701.1|1698.1|1700.3|1697.3|1701.4|1698.4|1699.9|1696.9|71
1583785500000|2020-03-09 20:25:00|1700.4|1697.4|1702.3|1699.3|1702.9|1700.3|1700.4|1697.4|120
1583785800000|2020-03-09 20:30:00|1702.4|1699.4|1701.9|1698.9|1703.4|1700.9|1701.9|1698.9|147
1583786100000|2020-03-09 20:35:00|1702.1|1699.1|1701.7|1698.7|1703.2|1700.2|1700.8|1697.8|132
1583786400000|2020-03-09 20:40:00|1701.9|1698.9|1700.4|1697.4|1701.9|1698.9|1699.8|1696.8|76
1583786700000|2020-03-09 20:45:00|1700.2|1697.2|1702.1|1699.1|1702.3|1699.3|1700.2|1697.2|120
1583787000000|2020-03-09 20:50:00|1702.5|1698.5|1700.8|1697.8|1702.5|1698.7|1699.5|1696.4|113
1583787300000|2020-03-09 20:55:00|1700.7|1697.7|1703.7|1699.2|1704.1|1699.8|1700.6|1697.6|155
1583791200000|2020-03-09 22:00:00|1704.8|1697.4|1699.7|1696.7|1705.8|1702.8|1698.5|1694.3|274
1583791500000|2020-03-09 22:05:00|1699.5|1696.5|1698.9|1695.9|1700.7|1697.7|1696.4|1692.8|172
1583791800000|2020-03-09 22:10:00|1698.8|1695.8|1699.1|1696.1|1703.2|1700.8|1698.8|1695.8|147
1583792100000|2020-03-09 22:15:00|1699|1696|1699.1|1695.3|1699.6|1696.6|1697.1|1694.1|122
1583792400000|2020-03-09 22:20:00|1698.7|1695.7|1698.8|1695.8|1699.7|1696.6|1698.5|1695.2|79
1583792700000|2020-03-09 22:25:00|1698.9|1695.9|1701.2|1698.2|1701.9|1698.7|1698.3|1694.9|105
1583793000000|2020-03-09 22:30:00|1701.3|1698.3|1698.4|1695.4|1701.8|1698.8|1698.1|1695.1|100
1583793300000|2020-03-09 22:35:00|1698.5|1695.5|1694.7|1691.7|1698.8|1695.8|1693.6|1691.4|147
1583793600000|2020-03-09 22:40:00|1694.6|1691.6|1694.4|1691.4|1696.4|1693.7|1694.3|1691.3|112
1583793900000|2020-03-09 22:45:00|1694.3|1691.3|1691.5|1688.5|1695.5|1692.5|1691.1|1688.1|109
1583794200000|2020-03-09 22:50:00|1691.6|1688.6|1694.2|1691.2|1694.3|1691.3|1689.2|1686.5|154
1583794500000|2020-03-09 22:55:00|1694.1|1691.1|1693.9|1690.9|1695.7|1692.9|1693.2|1690.2|105
1583794800000|2020-03-09 23:00:00|1693.7|1690.7|1691.4|1688.4|1695.7|1692.7|1691.2|1688.2|205
1583795100000|2020-03-09 23:05:00|1691.3|1688.3|1693.3|1690.3|1694.9|1691.9|1691.3|1688.3|147
1583795400000|2020-03-09 23:10:00|1693.2|1690.2|1692.8|1689.8|1693.3|1690.3|1691.4|1688.1|118
1583795700000|2020-03-09 23:15:00|1692.9|1689.6|1694|1691|1694.4|1691.4|1692.5|1689.5|98
1583796000000|2020-03-09 23:20:00|1693.4|1691.4|1690.3|1687.3|1694.2|1691.5|1689.5|1686.5|176
1583796300000|2020-03-09 23:25:00|1690.1|1688.1|1690.8|1687.8|1691.9|1689.3|1689.6|1687|156
1583796600000|2020-03-09 23:30:00|1691|1688|1693.3|1690.3|1693.6|1690.6|1689.4|1687.2|162
1583796900000|2020-03-09 23:35:00|1693.4|1690.4|1693.5|1690.5|1693.9|1691.2|1691.6|1688.9|136
1583797200000|2020-03-09 23:40:00|1693.4|1690.4|1693|1690|1695.3|1691.4|1691|1688|221
1583797500000|2020-03-09 23:45:00|1693.1|1690.1|1691.6|1688.6|1694.6|1691.6|1689.4|1687.1|296
1583797800000|2020-03-09 23:50:00|1691.4|1688.5|1690.5|1687.5|1693|1690.1|1689.7|1686.9|201
1583798100000|2020-03-09 23:55:00|1690.4|1687.4|1694.2|1691.2|1694.4|1691.4|1689.6|1686.6|166
1583798400000|2020-03-10 00:00:00|1693.9|1690.9|1693.8|1690.8|1695.6|1692.8|1693.2|1690.2|265
1583798700000|2020-03-10 00:05:00|1693.7|1690.7|1694.4|1691.4|1695|1692|1691.9|1689|164
1583799000000|2020-03-10 00:10:00|1694.6|1691.6|1690.9|1687.9|1695.6|1693.1|1689.9|1687|191
1583799300000|2020-03-10 00:15:00|1691.1|1688.1|1693.2|1689.4|1693.2|1690.1|1689.7|1686.7|198
1583799600000|2020-03-10 00:20:00|1692.7|1689.7|1693.1|1690.1|1693.6|1691|1689.5|1686.5|257
1583799900000|2020-03-10 00:25:00|1692.9|1689.9|1694.7|1691.7|1696|1692.9|1691.9|1688.9|205
1583800200000|2020-03-10 00:30:00|1694.6|1691.6|1691.5|1688.5|1695|1692|1691.3|1688.3|175
1583800500000|2020-03-10 00:35:00|1691.7|1688.7|1691.5|1689.5|1693.1|1690.1|1690.5|1687.5|256
1583800800000|2020-03-10 00:40:00|1691.4|1689.4|1693.3|1690.3|1695.5|1692.5|1690.1|1687.2|302
1583801100000|2020-03-10 00:45:00|1693.1|1690.1|1695.6|1692.6|1695.8|1693.1|1692.3|1689.9|202
1583801400000|2020-03-10 00:50:00|1695.8|1692.8|1690.5|1687.5|1696.5|1693.5|1688.9|1686.7|284
1583801700000|2020-03-10 00:55:00|1690.7|1687.7|1690.5|1687.5|1692.4|1689.4|1688.9|1686.1|302
1583802000000|2020-03-10 01:00:00|1690.3|1687.3|1693.1|1690.1|1697.4|1694.4|1683.9|1680.9|792
1583802300000|2020-03-10 01:05:00|1692.2|1690.2|1695.6|1692.6|1696.7|1693.7|1692.1|1689.1|430
1583802600000|2020-03-10 01:10:00|1695.7|1692.7|1700.1|1697.1|1701.8|1699.3|1695.4|1692.5|497
1583802900000|2020-03-10 01:15:00|1700.2|1697.2|1704|1701|1704.7|1702.3|1698.9|1695.9|546
1583803200000|2020-03-10 01:20:00|1704.2|1701.2|1700.6|1697.6|1704.5|1701.5|1700.1|1697.4|340
1583803500000|2020-03-10 01:25:00|1700.7|1697.7|1704|1701|1704.9|1701.5|1700|1697.5|280
1583803800000|2020-03-10 01:30:00|1703.9|1700.9|1702.6|1699.6|1704.4|1701.8|1700.5|1697.6|343
1583804100000|2020-03-10 01:35:00|1702.5|1699.5|1701.7|1698.7|1702.5|1699.5|1699.4|1696.4|304
1583804400000|2020-03-10 01:40:00|1701.1|1699.1|1707.8|1704.8|1708.2|1705.2|1700.4|1697.6|421
1583804700000|2020-03-10 01:45:00|1708.1|1705.1|1711.4|1708.4|1714.1|1711.1|1704.5|1701.9|655
1583805000000|2020-03-10 01:50:00|1711.6|1708.6|1713.2|1710.2|1715.6|1712.9|1709.4|1706.4|602
1583805300000|2020-03-10 01:55:00|1712.9|1709.9|1708.8|1705.8|1713.8|1710.8|1708.4|1705.8|455
1583805600000|2020-03-10 02:00:00|1708.9|1705.9|1705.2|1702.2|1710.6|1707.7|1703.3|1700.5|525
1583805900000|2020-03-10 02:05:00|1705.3|1702.3|1709.5|1706.5|1709.5|1707|1704.2|1701.6|461
1583806200000|2020-03-10 02:10:00|1709.4|1706.4|1707.2|1704.2|1711|1708.2|1706.1|1703.6|384
1583806500000|2020-03-10 02:15:00|1706.6|1704.6|1706.2|1704.2|1708.9|1706.1|1705.6|1702.6|212
1583806800000|2020-03-10 02:20:00|1706.5|1703.5|1706.3|1703.3|1707.1|1704.4|1704|1701.1|342
1583807100000|2020-03-10 02:25:00|1706.4|1703.4|1707.4|1704.4|1708.1|1705.4|1705.4|1702.4|239
1583807400000|2020-03-10 02:30:00|1707.6|1704.6|1707.6|1704.6|1707.9|1705.3|1705.3|1702.5|325
1583807700000|2020-03-10 02:35:00|1707.5|1704.5|1707.7|1704.7|1707.9|1705.2|1705.5|1702.6|273
1583808000000|2020-03-10 02:40:00|1707.6|1704.6|1706.8|1703.8|1707.8|1705.3|1705|1702.6|292
1583808300000|2020-03-10 02:45:00|1706.7|1703.7|1708.4|1705.4|1708.9|1705.9|1706.1|1703.5|284
1583808600000|2020-03-10 02:50:00|1708.3|1705.3|1708.2|1705.2|1709.7|1706.7|1706.4|1703.9|269
1583808900000|2020-03-10 02:55:00|1709|1706|1706.6|1703.6|1709.7|1706.7|1706.1|1703.6|251
1583809200000|2020-03-10 03:00:00|1706.5|1703.5|1706.7|1703.7|1708.5|1705.8|1705.3|1702.5|271
1583809500000|2020-03-10 03:05:00|1706.6|1703.6|1709.7|1706.7|1709.9|1706.9|1706.2|1703.5|230
1583809800000|2020-03-10 03:10:00|1709.6|1706.6|1709.3|1706.3|1710.2|1707.5|1708.1|1705.6|233
1583810100000|2020-03-10 03:15:00|1709.2|1706.2|1708.5|1705.5|1710.8|1708.1|1707.8|1704.9|280
1583810400000|2020-03-10 03:20:00|1708.6|1705.6|1708.3|1706.3|1710.2|1707.2|1707.8|1705.2|230
1583810700000|2020-03-10 03:25:00|1708.4|1706.4|1710.9|1708.9|1711.4|1709|1707.4|1704.9|263
1583811000000|2020-03-10 03:30:00|1711.3|1708.3|1711|1708|1712|1709.1|1710.2|1707.2|126
1583811300000|2020-03-10 03:35:00|1710.9|1707.9|1711.5|1708.5|1711.6|1709.2|1710.1|1707.5|89
1583811600000|2020-03-10 03:40:00|1711.6|1708.6|1710.5|1708.5|1711.9|1709.4|1710.2|1707.2|104
1583811900000|2020-03-10 03:45:00|1710.4|1708.4|1709.4|1706.4|1711|1708.6|1708.6|1705.8|171
1583812200000|2020-03-10 03:50:00|1709.5|1706.5|1709.8|1706.8|1710.2|1707.7|1709|1706|102
1583812500000|2020-03-10 03:55:00|1709.3|1707.3|1710.8|1707.8|1711.5|1708.7|1708.9|1705.5|92
1583812800000|2020-03-10 04:00:00|1710.9|1707.9|1710.9|1707.9|1712|1708.9|1710.1|1707.4|98
1583813100000|2020-03-10 04:05:00|1710.8|1707.8|1711.2|1708.2|1711.5|1708.9|1709.6|1706.7|89
1583813400000|2020-03-10 04:10:00|1711.1|1708.1|1710.9|1707.9|1711.5|1708.8|1709.7|1707.3|96
1583813700000|2020-03-10 04:15:00|1710.4|1708.4|1709.3|1706.3|1711.1|1708.4|1708.6|1706.1|103
1583814000000|2020-03-10 04:20:00|1709.4|1706.4|1708.4|1705.4|1709.9|1707.3|1707.6|1704.8|146
1583814300000|2020-03-10 04:25:00|1708.3|1705.3|1707.5|1704.5|1708.3|1705.8|1705.8|1703.8|127
1583814600000|2020-03-10 04:30:00|1707.4|1704.4|1708.7|1705.7|1709.4|1706.4|1706.9|1704|192
1583814900000|2020-03-10 04:35:00|1707.8|1705.8|1708.5|1705.5|1709.3|1706.3|1707.1|1704.2|127
1583815200000|2020-03-10 04:40:00|1708.3|1705.3|1708.4|1705.4|1708.9|1706.5|1707.5|1704.7|109
1583815500000|2020-03-10 04:45:00|1708.3|1705.3|1706.7|1703.7|1708.4|1705.9|1706.2|1703.2|142
1583815800000|2020-03-10 04:50:00|1706.6|1703.6|1706.8|1703.8|1706.9|1704.4|1704.7|1701.9|169
1583816100000|2020-03-10 04:55:00|1706.9|1703.9|1706.1|1703.1|1707.3|1704.5|1705.5|1702.6|138
1583816400000|2020-03-10 05:00:00|1706.5|1703.5|1705.2|1702.2|1707.6|1704.7|1704|1701|275
1583816700000|2020-03-10 05:05:00|1705.3|1702.3|1697.7|1694.7|1705.3|1702.3|1696|1693.1|433
1583817000000|2020-03-10 05:10:00|1697.8|1694.8|1699|1696|1701.4|1698.4|1697.8|1694.8|313
1583817300000|2020-03-10 05:15:00|1699.2|1696.2|1701.1|1698.1|1702.5|1699.5|1698.8|1695.8|249
1583817600000|2020-03-10 05:20:00|1701.3|1698.3|1698.5|1695.5|1703.4|1700.4|1697.7|1695.3|292
1583817900000|2020-03-10 05:25:00|1698.4|1695.4|1699.6|1696.6|1699.9|1697.3|1697.3|1694.4|229
1583818200000|2020-03-10 05:30:00|1699.9|1696.9|1701.3|1698.3|1703.8|1701|1698.4|1695.4|529
1583818500000|2020-03-10 05:35:00|1701.4|1698.4|1706.2|1703.2|1708.1|1705.1|1701.3|1698.3|456
1583818800000|2020-03-10 05:40:00|1706.3|1703.3|1706.8|1703.8|1707.4|1704.4|1703.4|1701.1|383
1583819100000|2020-03-10 05:45:00|1706.9|1703.9|1704.7|1701.7|1707.2|1704.4|1702.8|1700.1|353
1583819400000|2020-03-10 05:50:00|1704.6|1701.6|1703.3|1700.3|1705.6|1702.6|1701.9|1699.4|247
1583819700000|2020-03-10 05:55:00|1702.5|1700.5|1702.2|1699.2|1703.1|1700.5|1699.5|1696.5|450
1583820000000|2020-03-10 06:00:00|1702.4|1699.4|1709.3|1706.3|1709.9|1706.9|1700.1|1697.1|605
1583820300000|2020-03-10 06:05:00|1708.6|1705.6|1713.3|1710.3|1713.5|1710.5|1707|1704.3|583
1583820600000|2020-03-10 06:10:00|1713.5|1710.5|1711.2|1708.2|1715.6|1713.1|1708.7|1705.7|514
1583820900000|2020-03-10 06:15:00|1711.5|1708.5|1710.6|1707.6|1712.1|1709.4|1709.5|1706.9|378
1583821200000|2020-03-10 06:20:00|1710.7|1707.7|1709|1706|1711.5|1709|1706.6|1704|286
1583821500000|2020-03-10 06:25:00|1708.9|1705.9|1709.6|1706.6|1710.4|1707.4|1707.6|1705.1|271
1583821800000|2020-03-10 06:30:00|1709.7|1706.7|1709.6|1706.6|1710.3|1707.4|1707.2|1704.2|288
1583822100000|2020-03-10 06:35:00|1709.5|1706.5|1709.7|1706.7|1710.8|1707.8|1708.2|1705.5|231
1583822400000|2020-03-10 06:40:00|1710|1707|1708.6|1705.6|1711.4|1708.5|1706.9|1703.9|412
1583822700000|2020-03-10 06:45:00|1707.7|1704.7|1708.9|1705.9|1709.8|1706.8|1705.4|1702.7|375
1583823000000|2020-03-10 06:50:00|1709|1706|1707.7|1704.7|1710.3|1707.3|1706.6|1703.6|319
1583823300000|2020-03-10 06:55:00|1707.6|1704.6|1708.7|1705.7|1709.9|1706.9|1706.3|1703.3|372
1583823600000|2020-03-10 07:00:00|1709.1|1706.1|1708.9|1705.9|1711.7|1708.7|1707.7|1704.7|413
1583823900000|2020-03-10 07:05:00|1709.1|1706.1|1708.4|1705.4|1711|1708.3|1707.9|1705.2|319
1583824200000|2020-03-10 07:10:00|1708.7|1705.7|1712.3|1709.3|1712.5|1710|1708.7|1705.7|270
1583824500000|2020-03-10 07:15:00|1712|1709|1709.6|1707.6|1712.4|1709.8|1709.1|1706.7|230
1583824800000|2020-03-10 07:20:00|1709.9|1706.9|1710.9|1707.9|1711.3|1708.4|1708.2|1705.9|205
1583825100000|2020-03-10 07:25:00|1711.1|1708.1|1718.6|1715.6|1719.1|1717|1710.5|1708|424
1583825400000|2020-03-10 07:30:00|1718.7|1715.7|1712.3|1710.3|1718.9|1716.2|1712.2|1709.7|381
1583825700000|2020-03-10 07:35:00|1712.9|1709.9|1710.6|1708.6|1712.9|1710.1|1709.5|1707|356
1583826000000|2020-03-10 07:40:00|1711.2|1708.2|1712.1|1709.1|1713.4|1710.5|1710.2|1707.7|317
1583826300000|2020-03-10 07:45:00|1712.2|1709.2|1709.8|1707.8|1712.9|1710.2|1709.4|1707|297
1583826600000|2020-03-10 07:50:00|1709.7|1707.7|1709.2|1707.2|1711.7|1709.3|1708.7|1706.3|349
1583826900000|2020-03-10 07:55:00|1709.3|1707.3|1710|1707|1712.1|1709.2|1708.7|1706.3|307
1583827200000|2020-03-10 08:00:00|1709.9|1706.9|1714.4|1711.4|1715|1712.2|1709.3|1706.8|416
1583827500000|2020-03-10 08:05:00|1714.3|1711.3|1710.9|1707.9|1714.6|1711.8|1709.1|1706.3|341
1583827800000|2020-03-10 08:10:00|1710.8|1707.8|1710.9|1707.9|1713.6|1710.6|1710|1707|354
1583828100000|2020-03-10 08:15:00|1710.1|1707.1|1711.2|1708.2|1713.8|1711.1|1710|1707.1|319
1583828400000|2020-03-10 08:20:00|1711.1|1708.1|1714.3|1711.3|1714.7|1712.2|1711.1|1708.1|330
1583828700000|2020-03-10 08:25:00|1714.4|1711.4|1713.1|1711.1|1716|1713.2|1712.9|1709.9|257
1583829000000|2020-03-10 08:30:00|1713.5|1710.5|1716.8|1713.8|1716.9|1714.3|1711.9|1709.1|287
1583829300000|2020-03-10 08:35:00|1716.7|1713.7|1716.8|1713.8|1718.1|1715.5|1715.8|1713.1|311
1583829600000|2020-03-10 08:40:00|1716.7|1713.7|1714.5|1711.5|1717.2|1714.8|1713.8|1711.1|314
1583829900000|2020-03-10 08:45:00|1714.4|1711.4|1714.5|1711.5|1715.1|1712.7|1711.3|1708.6|268
1583830200000|2020-03-10 08:50:00|1714.3|1711.3|1715.4|1712.4|1716.5|1714|1713.8|1710.9|242
1583830500000|2020-03-10 08:55:00|1715.3|1712.3|1715.7|1712.7|1716|1713.6|1714|1711.4|239
1583830800000|2020-03-10 09:00:00|1715.5|1712.5|1717|1715|1717.5|1715.1|1714.5|1711.9|242
1583831100000|2020-03-10 09:05:00|1717.1|1715.1|1719.8|1716.8|1721.3|1718.8|1716.7|1714|246
1583831400000|2020-03-10 09:10:00|1720|1717|1716.9|1713.9|1721.5|1718.5|1716.6|1713.7|377
1583831700000|2020-03-10 09:15:00|1716.7|1713.7|1717.6|1714.6|1718.2|1715.2|1716.1|1713.1|253
1583832000000|2020-03-10 09:20:00|1717.4|1714.4|1714.1|1711.1|1717.6|1714.6|1714|1711|268
1583832300000|2020-03-10 09:25:00|1714.2|1711.2|1714.6|1711.6|1714.7|1712|1713.3|1710.5|170
1583832600000|2020-03-10 09:30:00|1714.2|1711.2|1714.9|1711.9|1715.7|1713|1712.2|1709.3|252
1583832900000|2020-03-10 09:35:00|1714.7|1711.7|1712.8|1709.8|1714.8|1712.3|1712.1|1709.4|294
1583833200000|2020-03-10 09:40:00|1712.6|1709.6|1712.3|1709.3|1712.7|1710|1709.6|1706.6|317
1583833500000|2020-03-10 09:45:00|1712.2|1709.2|1713.2|1710.2|1713.5|1710.8|1709.8|1707|266
1583833800000|2020-03-10 09:50:00|1713.1|1710.1|1711.3|1708.3|1713.4|1710.4|1710.1|1707.1|226
1583834100000|2020-03-10 09:55:00|1710.6|1708.6|1709.9|1706.9|1711.4|1708.8|1709.3|1706.5|254
1583834400000|2020-03-10 10:00:00|1710.2|1707.2|1712.8|1709.8|1712.9|1710|1709.7|1706.7|372
1583834700000|2020-03-10 10:05:00|1712.9|1709.9|1711.8|1708.8|1713.2|1710.2|1711|1708|357
1583835000000|2020-03-10 10:10:00|1711.7|1708.7|1712.1|1710.1|1713.2|1710.3|1711.2|1708.4|236
1583835300000|2020-03-10 10:15:00|1712.2|1709.2|1713.2|1710.2|1713.8|1711.3|1711.1|1708.1|316
1583835600000|2020-03-10 10:20:00|1713.1|1710.1|1710.2|1707.2|1713.2|1710.7|1709.8|1707.1|256
1583835900000|2020-03-10 10:25:00|1710.1|1707.1|1708.6|1705.6|1710.5|1708.3|1706.8|1704|240
1583836200000|2020-03-10 10:30:00|1708.7|1705.7|1709.6|1706.6|1709.8|1706.9|1705.5|1703|316
1583836500000|2020-03-10 10:35:00|1709.5|1706.5|1710.3|1707.3|1710.5|1707.8|1708.5|1705.7|266
1583836800000|2020-03-10 10:40:00|1710|1707|1710.4|1707.4|1710.9|1708.4|1709.3|1706.4|161
1583837100000|2020-03-10 10:45:00|1710.2|1707.2|1711.3|1708.3|1711.8|1708.8|1709|1706.4|173
1583837400000|2020-03-10 10:50:00|1711.4|1708.4|1713.8|1710.8|1713.9|1711.3|1710.5|1707.9|221
1583837700000|2020-03-10 10:55:00|1713.7|1710.7|1713.5|1710.5|1714.3|1711.8|1712.2|1709.2|197
1583838000000|2020-03-10 11:00:00|1713.8|1710.8|1712.8|1709.8|1714.5|1711.5|1711.8|1709.2|226
1583838300000|2020-03-10 11:05:00|1712.9|1709.9|1710.8|1707.8|1713.5|1710.9|1710.5|1707.7|196
1583838600000|2020-03-10 11:10:00|1711|1708|1714.1|1711.1|1714.1|1711.1|1709.9|1707.2|143
1583838900000|2020-03-10 11:15:00|1714.2|1711.2|1714.2|1711.2|1714.2|1711.7|1711.8|1708.8|130
1583839200000|2020-03-10 11:20:00|1713.9|1711.9|1713|1710|1715.2|1712.7|1712|1709.1|179
1583839500000|2020-03-10 11:25:00|1712.9|1709.9|1710.9|1708.9|1713.5|1710.9|1710.9|1708.1|208
1583839800000|2020-03-10 11:30:00|1711|1709|1711.5|1708.5|1712.9|1710.2|1710.2|1707.2|198
1583840100000|2020-03-10 11:35:00|1711.4|1708.4|1712.2|1709.2|1713.2|1710.2|1711|1708|191
1583840400000|2020-03-10 11:40:00|1712.1|1709.1|1711.7|1708.7|1712.7|1709.9|1710.8|1707.8|208
1583840700000|2020-03-10 11:45:00|1711.8|1708.8|1712.6|1709.6|1713|1710.5|1710.2|1707.5|262
1583841000000|2020-03-10 11:50:00|1712.8|1709.8|1711.7|1708.7|1713.4|1710.9|1710.6|1707.7|203
1583841300000|2020-03-10 11:55:00|1711.6|1708.6|1708|1705|1712.3|1709.7|1707.4|1704.4|262
1583841600000|2020-03-10 12:00:00|1707.8|1704.8|1710.3|1707.3|1711|1708.3|1707.8|1704.8|295
1583841900000|2020-03-10 12:05:00|1710.5|1707.5|1711.2|1708.2|1713.6|1710.7|1710.1|1707.5|415
1583842200000|2020-03-10 12:10:00|1710.8|1708.8|1709.3|1706.3|1713.6|1711|1708.2|1705.6|409
1583842500000|2020-03-10 12:15:00|1709.2|1706.2|1710.1|1707.1|1712.3|1709.5|1709|1706.2|308
1583842800000|2020-03-10 12:20:00|1710.3|1707.3|1709|1707|1711.5|1708.7|1707.9|1705.3|387
1583843100000|2020-03-10 12:25:00|1709.5|1706.5|1710.7|1707.7|1714.9|1711.9|1708.7|1705.8|411
1583843400000|2020-03-10 12:30:00|1710|1708|1707.6|1705.6|1710.7|1708.2|1706.8|1704.1|365
1583843700000|2020-03-10 12:35:00|1707.5|1705.5|1706.8|1703.8|1709.1|1706.4|1706.5|1703.8|314
1583844000000|2020-03-10 12:40:00|1706.6|1703.6|1703.6|1701.6|1707.1|1704.1|1703|1700.4|342
1583844300000|2020-03-10 12:45:00|1703.5|1701.5|1701.9|1698.9|1705.4|1702.6|1700.7|1697.7|361
1583844600000|2020-03-10 12:50:00|1702.1|1699.1|1708.4|1705.4|1708.7|1706|1700.2|1697.7|386
1583844900000|2020-03-10 12:55:00|1708.5|1705.5|1708.1|1705.1|1709.2|1707|1706.7|1704.3|261
1583845200000|2020-03-10 13:00:00|1708|1705|1708.5|1706.5|1708.9|1706.5|1706.7|1704.3|248
1583845500000|2020-03-10 13:05:00|1709|1706|1708.2|1705.2|1710|1707.4|1706.1|1703.1|260
1583845800000|2020-03-10 13:10:00|1708.1|1705.1|1708.5|1705.5|1709.4|1706.5|1706.9|1704.3|230
1583846100000|2020-03-10 13:15:00|1708.6|1705.6|1708.2|1705.2|1710.5|1707.9|1706.9|1704.3|245
1583846400000|2020-03-10 13:20:00|1708.1|1705.1|1706.7|1703.7|1708.6|1706|1705.4|1702.4|259
1583846700000|2020-03-10 13:25:00|1706.8|1703.8|1703.7|1700.7|1706.9|1704.4|1703.2|1700.3|203
1583847000000|2020-03-10 13:30:00|1703.8|1700.8|1701|1698|1704.1|1701.4|1700|1697.3|467
1583847300000|2020-03-10 13:35:00|1701.1|1698.1|1700.4|1697.4|1704|1701.2|1699.7|1696.7|433
1583847600000|2020-03-10 13:40:00|1700.3|1697.3|1698.2|1695.2|1700.4|1698.2|1697.4|1694.4|351
1583847900000|2020-03-10 13:45:00|1698.5|1695.5|1693.9|1690.9|1699.7|1697.1|1693.8|1690.9|373
1583848200000|2020-03-10 13:50:00|1694|1691|1693.9|1691.9|1695.5|1692.9|1693.2|1690.4|394
1583848500000|2020-03-10 13:55:00|1693.8|1691.8|1693.5|1690.5|1694.6|1692.1|1691|1688.3|459
1583848800000|2020-03-10 14:00:00|1693.4|1690.4|1696.1|1693.1|1697.1|1694.3|1692.4|1689.6|528
1583849100000|2020-03-10 14:05:00|1696.2|1693.2|1696.8|1693.8|1698.7|1695.7|1695|1692|432
1583849400000|2020-03-10 14:10:00|1697.1|1694.1|1693.5|1690.5|1697.2|1694.7|1692.8|1689.8|407
1583849700000|2020-03-10 14:15:00|1693.4|1690.4|1696|1693|1696.7|1693.7|1693.3|1690.3|530
1583850000000|2020-03-10 14:20:00|1695.9|1692.9|1694.9|1691.9|1696.3|1693.6|1693|1690|449
1583850300000|2020-03-10 14:25:00|1694.7|1692.7|1695.2|1692.2|1695.8|1693|1692.5|1689.9|361
1583850600000|2020-03-10 14:30:00|1695.5|1692.5|1692.2|1689.2|1695.7|1692.7|1692|1689|541
1583850900000|2020-03-10 14:35:00|1692.1|1689.1|1695.3|1692.3|1695.8|1692.8|1690.7|1687.7|524
1583851200000|2020-03-10 14:40:00|1695.6|1692.6|1695.1|1692.1|1695.9|1693.3|1693.4|1690.4|456
1583851500000|2020-03-10 14:45:00|1695|1692|1694.7|1691.7|1695.9|1693.2|1693.2|1690.2|475
1583851800000|2020-03-10 14:50:00|1694.8|1691.8|1693.4|1690.4|1696.2|1693.8|1693.2|1690.2|494
1583852100000|2020-03-10 14:55:00|1693.9|1690.9|1690.3|1687.3|1694.7|1691.7|1690.1|1687.1|579
1583852400000|2020-03-10 15:00:00|1690.5|1687.5|1691.3|1688.3|1691.6|1688.6|1689.1|1686.1|590
1583852700000|2020-03-10 15:05:00|1691.4|1688.4|1691.9|1688.9|1692.7|1689.7|1690.5|1687.8|527
1583853000000|2020-03-10 15:10:00|1692|1689|1690.5|1687.5|1692.3|1689.3|1689.6|1686.6|556
1583853300000|2020-03-10 15:15:00|1690.6|1687.6|1690.1|1687.1|1693.5|1690.6|1690.1|1687.1|498
1583853600000|2020-03-10 15:20:00|1689.8|1686.8|1689.6|1686.6|1692.2|1689.6|1688.6|1685.6|504
1583853900000|2020-03-10 15:25:00|1689.3|1686.3|1688.6|1685.6|1690.5|1687.5|1686.8|1684|624
1583854200000|2020-03-10 15:30:00|1688.7|1685.7|1684.8|1681.8|1688.9|1685.9|1682.4|1679.4|683
1583854500000|2020-03-10 15:35:00|1684.7|1681.7|1687.9|1684.9|1688.6|1685.8|1683|1680.1|590
1583854800000|2020-03-10 15:40:00|1688.1|1685.1|1688.5|1685.5|1689.4|1686.5|1687.4|1684.6|465
1583855100000|2020-03-10 15:45:00|1688.6|1685.6|1688.2|1685.2|1689.5|1686.7|1687.2|1684.5|440
1583855400000|2020-03-10 15:50:00|1688.3|1685.3|1688.1|1685.1|1690.3|1687.5|1687.4|1684.4|404
1583855700000|2020-03-10 15:55:00|1688|1685|1686.2|1683.2|1688.4|1685.8|1686|1683.1|427
1583856000000|2020-03-10 16:00:00|1686.3|1683.3|1690.1|1687.1|1690.5|1687.9|1685.6|1682.6|402
1583856300000|2020-03-10 16:05:00|1690.2|1687.2|1691|1689|1692.4|1689.9|1689.3|1686.8|432
1583856600000|2020-03-10 16:10:00|1691.6|1688.6|1694.4|1691.4|1695.6|1692.9|1690.6|1688.1|429
1583856900000|2020-03-10 16:15:00|1694.3|1691.3|1693.6|1690.6|1694.6|1691.8|1690.6|1688|364
1583857200000|2020-03-10 16:20:00|1693.7|1690.7|1691.9|1688.9|1694.2|1691.2|1691.4|1688.1|423
1583857500000|2020-03-10 16:25:00|1691.8|1688.8|1692.6|1689.6|1694.6|1692.3|1691.8|1688.8|378
1583857800000|2020-03-10 16:30:00|1692.5|1689.5|1690.9|1687.9|1692.8|1690.2|1690.6|1687.6|305
1583858100000|2020-03-10 16:35:00|1690.6|1687.6|1691.3|1688.3|1692.1|1689.2|1689.4|1686.4|569
1583858400000|2020-03-10 16:40:00|1690.8|1688.8|1690.9|1687.9|1693.6|1690.6|1690.6|1687.6|377
1583858700000|2020-03-10 16:45:00|1691.1|1688.1|1691.4|1688.4|1692.7|1689.7|1690.3|1687.7|357
1583859000000|2020-03-10 16:50:00|1691.5|1688.5|1691.1|1688.1|1692.2|1689.3|1689.7|1686.9|423
1583859300000|2020-03-10 16:55:00|1691.2|1688.2|1691.2|1688.2|1693|1690.2|1690.8|1687.8|385
1583859600000|2020-03-10 17:00:00|1690.9|1687.9|1689.6|1686.6|1691.7|1689.1|1687.8|1684.8|400
1583859900000|2020-03-10 17:05:00|1689.5|1686.5|1691.4|1688.4|1692.1|1689.1|1689.5|1686.5|375
1583860200000|2020-03-10 17:10:00|1691.5|1688.5|1691.1|1688.1|1692.2|1689.6|1690.4|1687.4|327
1583860500000|2020-03-10 17:15:00|1691|1688|1692.2|1689.2|1692.3|1689.3|1690.2|1687.4|339
1583860800000|2020-03-10 17:20:00|1692.3|1689.3|1697.8|1694.8|1698.9|1695.9|1691.8|1688.8|532
1583861100000|2020-03-10 17:25:00|1697.7|1694.7|1697.7|1694.7|1698.4|1695.5|1695.8|1693|401
1583861400000|2020-03-10 17:30:00|1697.8|1694.8|1697.2|1694.2|1698.5|1696|1696.9|1693.9|307
1583861700000|2020-03-10 17:35:00|1697.1|1694.1|1697.3|1694.3|1697.6|1695|1695.8|1692.9|273
1583862000000|2020-03-10 17:40:00|1697.1|1694.1|1696.3|1693.3|1697.6|1695.1|1695.5|1692.8|206
1583862300000|2020-03-10 17:45:00|1696.4|1693.4|1697.1|1694.1|1697.8|1695.2|1696.2|1693.2|211
1583862600000|2020-03-10 17:50:00|1697.2|1694.2|1696.1|1694.1|1697.4|1694.5|1696|1693|147
1583862900000|2020-03-10 17:55:00|1696.5|1694.5|1694.5|1691.5|1697.2|1694.7|1693.5|1690.9|215
1583863200000|2020-03-10 18:00:00|1694.4|1691.4|1694.6|1691.6|1695.2|1692.6|1693.8|1690.8|166
1583863500000|2020-03-10 18:05:00|1694.7|1691.7|1694.5|1691.5|1695.6|1693.1|1693.5|1690.5|203
1583863800000|2020-03-10 18:10:00|1694.6|1691.6|1693.8|1690.8|1694.8|1692.3|1692.6|1689.9|223
1583864100000|2020-03-10 18:15:00|1693.9|1690.9|1694.5|1691.5|1694.6|1691.9|1692.8|1690|183
1583864400000|2020-03-10 18:20:00|1694.1|1691.1|1693.3|1690.3|1694.6|1692.1|1692.3|1689.5|233
1583864700000|2020-03-10 18:25:00|1693.4|1690.4|1693.3|1691.3|1694|1691.4|1692.2|1689.2|238
1583865000000|2020-03-10 18:30:00|1693.4|1691.4|1695.2|1692.2|1695.8|1693.4|1693.3|1690.9|194
1583865300000|2020-03-10 18:35:00|1694.8|1692.8|1694|1691|1696|1693.3|1693.9|1690.9|178
1583865600000|2020-03-10 18:40:00|1693.9|1690.9|1695|1692|1695.5|1692.9|1693.3|1690.4|205
1583865900000|2020-03-10 18:45:00|1695.2|1692.2|1695.3|1692.3|1696.4|1693.6|1693.8|1690.8|210
1583866200000|2020-03-10 18:50:00|1695.2|1692.2|1695.2|1692.2|1696.1|1693.4|1694.4|1691.5|181
1583866500000|2020-03-10 18:55:00|1695.3|1692.3|1698.1|1695.1|1698.5|1696.1|1694.8|1691.9|181
1583866800000|2020-03-10 19:00:00|1697.9|1694.9|1696|1693|1697.9|1695.3|1695.8|1692.9|225
1583867100000|2020-03-10 19:05:00|1695.5|1693.5|1697|1694|1697.5|1695.3|1694.9|1692.3|195
1583867400000|2020-03-10 19:10:00|1696.9|1693.9|1693.9|1690.9|1697.1|1694.3|1692.8|1689.7|371
1583867700000|2020-03-10 19:15:00|1694.1|1691.1|1694.9|1691.9|1695.1|1692.4|1692.8|1689.8|245
1583868000000|2020-03-10 19:20:00|1695.2|1692.2|1695.2|1693.2|1697|1694.2|1695.1|1692.2|215
1583868300000|2020-03-10 19:25:00|1695.7|1692.7|1697.2|1694.2|1697.2|1694.4|1694.6|1691.6|161
1583868600000|2020-03-10 19:30:00|1697.1|1694.1|1696.1|1693.1|1697.3|1694.4|1695.5|1693|191
1583868900000|2020-03-10 19:35:00|1696.2|1693.2|1692.8|1689.8|1696.2|1693.3|1691.7|1688.8|230
1583869200000|2020-03-10 19:40:00|1692.7|1689.7|1691.8|1689.8|1693.6|1691|1691.5|1688.9|217
1583869500000|2020-03-10 19:45:00|1691.7|1689.7|1690.9|1687.9|1692.9|1690.4|1690.7|1687.9|218
1583869800000|2020-03-10 19:50:00|1691|1688|1690.3|1687.3|1692.1|1689.1|1688.9|1686.1|226
1583870100000|2020-03-10 19:55:00|1690.4|1687.4|1687.9|1684.9|1692.1|1689.1|1687.3|1684.3|325
1583870400000|2020-03-10 20:00:00|1687.8|1684.8|1692.7|1689.7|1692.8|1690.4|1687.6|1684.8|243
1583870700000|2020-03-10 20:05:00|1692.8|1689.8|1693.8|1690.8|1694.6|1691.7|1691.7|1689.1|125
1583871000000|2020-03-10 20:10:00|1693.9|1690.9|1693.7|1690.7|1694.7|1691.7|1693.3|1690.3|126
1583871300000|2020-03-10 20:15:00|1693.6|1690.6|1693.7|1690.7|1694|1691.5|1693|1690|77
1583871600000|2020-03-10 20:20:00|1693.6|1690.6|1693.3|1690.3|1693.8|1691.1|1692.8|1689.8|75
1583871900000|2020-03-10 20:25:00|1693.2|1690.2|1693.2|1690.2|1693.3|1690.6|1691.8|1689.2|55
1583872200000|2020-03-10 20:30:00|1693.7|1690.7|1693.8|1690.8|1694.4|1691.4|1692.9|1690.1|87
1583872500000|2020-03-10 20:35:00|1693.3|1691.3|1693.3|1690.3|1693.8|1691.3|1692.6|1689.9|56
1583872800000|2020-03-10 20:40:00|1692|1689|1692.3|1689.3|1692.3|1689.3|1691.7|1688.7|45
1583873100000|2020-03-10 20:45:00|1692.1|1689.1|1690.3|1687.3|1692.5|1689.8|1690.3|1687.3|117
1583873400000|2020-03-10 20:50:00|1690.2|1687.2|1691.3|1688.3|1691.5|1688.5|1689.5|1686.5|100
1583873700000|2020-03-10 20:55:00|1691.4|1688.4|1691|1687.5|1692.4|1688.4|1690.5|1686.8|113
1583877600000|2020-03-10 22:00:00|1690.7|1687.7|1692.4|1689.4|1692.7|1689.7|1689.7|1686.2|241
1583877900000|2020-03-10 22:05:00|1691.7|1688.7|1692.3|1689.3|1692.5|1689.5|1691.7|1688.7|74
1583878200000|2020-03-10 22:10:00|1692.2|1689.2|1691.6|1688.6|1692.5|1689.5|1691.6|1688.6|42
1583878500000|2020-03-10 22:15:00|1691.4|1688.4|1691.3|1688.3|1691.5|1688.5|1690|1687|83
1583878800000|2020-03-10 22:20:00|1691.2|1688.2|1690.7|1687.7|1691.8|1688.8|1689.9|1686.9|93
1583879100000|2020-03-10 22:25:00|1690.8|1687.8|1694.4|1691.4|1694.4|1691.4|1690.7|1687.7|67
1583879400000|2020-03-10 22:30:00|1694.3|1691.3|1695.8|1692.8|1696.6|1693.9|1694.3|1691.3|113
1583879700000|2020-03-10 22:35:00|1695.9|1692.9|1693.8|1690.8|1696|1693|1693.6|1690.6|88
1583880000000|2020-03-10 22:40:00|1693.9|1690.9|1693.6|1690.6|1694.3|1691.6|1693.2|1690.2|65
1583880300000|2020-03-10 22:45:00|1693.5|1690.5|1694.8|1691.8|1697.7|1694.7|1693.3|1690.3|173
1583880600000|2020-03-10 22:50:00|1694.6|1691.6|1697|1694|1697.9|1695.3|1694.6|1691.6|148
1583880900000|2020-03-10 22:55:00|1696.9|1693.9|1697.1|1694.1|1697.8|1695|1696.7|1693.7|114
1583881200000|2020-03-10 23:00:00|1696.9|1693.9|1695.4|1692.4|1697.1|1694.7|1694.1|1691.1|151
1583881500000|2020-03-10 23:05:00|1695.5|1692.5|1695.1|1692.1|1696|1693|1693.7|1691.1|124
1583881800000|2020-03-10 23:10:00|1695.2|1692.2|1696.8|1693.8|1697|1694|1694.8|1692.1|95
1583882100000|2020-03-10 23:15:00|1696|1694|1697.8|1694.8|1698.1|1695.2|1696|1693.4|145
1583882400000|2020-03-10 23:20:00|1697.7|1694.7|1696.1|1693.1|1698|1695|1695.8|1692.8|129
1583882700000|2020-03-10 23:25:00|1696.3|1693.3|1697|1694|1697|1694.2|1695.2|1692.7|93
1583883000000|2020-03-10 23:30:00|1696.6|1693.6|1696.3|1694.3|1697.1|1694.8|1695.6|1693|115
1583883300000|2020-03-10 23:35:00|1696.4|1694.4|1697.7|1694.7|1699.3|1696.6|1696|1693.5|176
1583883600000|2020-03-10 23:40:00|1697.8|1694.8|1698.1|1695.1|1699.1|1696.1|1697.4|1694.7|130
1583883900000|2020-03-10 23:45:00|1698.2|1695.2|1698.1|1695.1|1698.4|1695.4|1696.2|1693.7|151
1583884200000|2020-03-10 23:50:00|1698.8|1695.8|1699.3|1696.3|1703.1|1700.1|1698.4|1695.4|276
1583884500000|2020-03-10 23:55:00|1700.1|1697.1|1699.3|1696.3|1701|1698.4|1698.9|1696.1|111
1583884800000|2020-03-11 00:00:00|1699.2|1696.2|1699.3|1696.3|1701|1698|1698.7|1695.7|138
1583885100000|2020-03-11 00:05:00|1699.7|1696|1700.3|1697.3|1702.3|1699|1699.2|1696|152
1583885400000|2020-03-11 00:10:00|1700.4|1697.4|1702.8|1699.8|1703|1700|1699|1696|193
1583885700000|2020-03-11 00:15:00|1702.7|1699.7|1701.5|1698.5|1704.7|1701.7|1701|1698|162
1583886000000|2020-03-11 00:20:00|1701.4|1698.4|1701.5|1698.5|1702.2|1699.6|1700.5|1697.6|130
1583886300000|2020-03-11 00:25:00|1701.6|1698.6|1701.3|1698.3|1702.9|1700.2|1701.1|1698.1|167
1583886600000|2020-03-11 00:30:00|1700.7|1697.7|1700.2|1697.2|1701.4|1698.6|1699.9|1697.2|120
1583886900000|2020-03-11 00:35:00|1700.1|1697.1|1701.1|1698.1|1701.2|1698.3|1699.4|1696.7|128
1583887200000|2020-03-11 00:40:00|1700.9|1697.9|1701.2|1698.2|1701.8|1698.8|1699.3|1696.3|187
1583887500000|2020-03-11 00:45:00|1701.3|1698.3|1703.7|1700.7|1705.7|1702.7|1701.3|1698.3|261
1583887800000|2020-03-11 00:50:00|1703.8|1700.8|1703.9|1700.9|1706.1|1703.1|1702.8|1700.2|268
1583888100000|2020-03-11 00:55:00|1704|1701|1704.1|1701.1|1705.7|1702.9|1703.7|1700.7|179
1583888400000|2020-03-11 01:00:00|1704.6|1701.6|1707.3|1705.3|1708.6|1705.6|1702.6|1699.6|691
1583888700000|2020-03-11 01:05:00|1707.7|1704.7|1706.1|1703.1|1709.9|1707.2|1704.3|1701.6|592
1583889000000|2020-03-11 01:10:00|1706.2|1703.2|1706.8|1703.8|1707.8|1705.2|1704.9|1702.1|381
1583889300000|2020-03-11 01:15:00|1706.7|1703.7|1708.3|1705.3|1708.6|1705.9|1705.4|1702.7|328
1583889600000|2020-03-11 01:20:00|1708.2|1705.2|1705.7|1702.7|1708.6|1706|1704.9|1702.5|291
1583889900000|2020-03-11 01:25:00|1705.6|1702.6|1704.6|1701.6|1705.7|1703.1|1704|1701.1|248
1583890200000|2020-03-11 01:30:00|1704.7|1701.7|1704.6|1701.6|1705.2|1702.7|1703.3|1700.7|295
1583890500000|2020-03-11 01:35:00|1704.5|1701.5|1705.6|1702.6|1705.8|1703|1703.5|1700.5|260
1583890800000|2020-03-11 01:40:00|1705.5|1702.5|1707.3|1704.3|1707.8|1705.3|1704.7|1702|296
1583891100000|2020-03-11 01:45:00|1707|1704|1707.8|1704.8|1708.5|1705.8|1705.3|1702.6|334
1583891400000|2020-03-11 01:50:00|1707.9|1704.9|1708.5|1705.5|1709|1706.5|1706.3|1703.4|275
1583891700000|2020-03-11 01:55:00|1708.6|1705.6|1708|1705|1708.9|1706.3|1706.7|1704.2|218
1583892000000|2020-03-11 02:00:00|1708.2|1705.2|1707.1|1704.1|1708.9|1706.3|1705.6|1703|249
1583892300000|2020-03-11 02:05:00|1707|1704|1709.8|1706.8|1710.1|1707.2|1706.5|1703.8|175
1583892600000|2020-03-11 02:10:00|1709.7|1706.7|1709.5|1706.5|1710.9|1708.1|1708.7|1706.1|267
1583892900000|2020-03-11 02:15:00|1709.2|1706.2|1709.2|1706.2|1709.5|1706.8|1708.2|1705.5|118
1583893200000|2020-03-11 02:20:00|1708.7|1706.7|1710|1707|1710.7|1707.9|1708.5|1705.8|159
1583893500000|2020-03-11 02:25:00|1709.8|1706.8|1710.2|1707.2|1710.7|1708|1709.1|1706.1|224
1583893800000|2020-03-11 02:30:00|1709.9|1707.9|1712.4|1709.4|1712.6|1710.1|1709.6|1706.8|198
1583894100000|2020-03-11 02:35:00|1712.1|1709.1|1711.5|1708.5|1713|1710|1710.6|1707.9|245
1583894400000|2020-03-11 02:40:00|1711.2|1709.2|1711|1708|1711.8|1709.2|1710.3|1707.3|181
1583894700000|2020-03-11 02:45:00|1710.7|1708.7|1711.6|1708.6|1711.6|1709|1710|1707|193
1583895000000|2020-03-11 02:50:00|1711.8|1708.8|1709.5|1706.5|1711.9|1709|1708.9|1706.2|181
1583895300000|2020-03-11 02:55:00|1709.6|1706.6|1709|1706|1709.8|1706.9|1708.2|1705.3|141
1583895600000|2020-03-11 03:00:00|1708.6|1706.6|1709.2|1706.2|1711.2|1708.6|1708.6|1706|199
1583895900000|2020-03-11 03:05:00|1709.4|1706.4|1709|1706|1709.5|1706.7|1707.7|1704.8|157
1583896200000|2020-03-11 03:10:00|1708.9|1705.9|1708.1|1705.1|1709.2|1706.6|1707.5|1704.8|187
1583896500000|2020-03-11 03:15:00|1708|1705|1709.6|1706.6|1709.6|1706.9|1706.6|1704|179
1583896800000|2020-03-11 03:20:00|1709.7|1706.7|1709.5|1706.5|1710.7|1707.7|1708.9|1706|160
1583897100000|2020-03-11 03:25:00|1709.4|1706.4|1711.1|1708.1|1711.9|1709.4|1708.9|1706.4|218
1583897400000|2020-03-11 03:30:00|1710.5|1708.5|1710.1|1707.1|1711.8|1709.2|1709.9|1707|181
1583897700000|2020-03-11 03:35:00|1709.7|1707.7|1710.7|1707.7|1711.2|1708.5|1709.5|1706.9|115
1583898000000|2020-03-11 03:40:00|1710.8|1707.8|1710.2|1707.2|1711.6|1708.9|1710.1|1707.1|142
1583898300000|2020-03-11 03:45:00|1710.3|1707.3|1709.8|1706.8|1710.6|1708.3|1709|1706|120
1583898600000|2020-03-11 03:50:00|1709.9|1706.9|1709|1706|1710.2|1707.4|1708.5|1705.8|107
1583898900000|2020-03-11 03:55:00|1708.8|1705.8|1708.4|1705.4|1709.7|1707|1708.2|1705.4|110
1583899200000|2020-03-11 04:00:00|1708.5|1705.5|1708.4|1705.4|1710|1707.6|1708.2|1705.4|90
1583899500000|2020-03-11 04:05:00|1708.6|1705.6|1708.6|1705.6|1709|1706.4|1708|1705|88
1583899800000|2020-03-11 04:10:00|1708.5|1705.5|1709|1706|1709.5|1706.8|1707.8|1704.9|130
1583900100000|2020-03-11 04:15:00|1709.1|1706.1|1710|1707|1710|1707|1708.9|1705.9|82
1583900400000|2020-03-11 04:20:00|1710.1|1707.1|1709.9|1706.9|1710.2|1707.6|1708.7|1706.1|89
1583900700000|2020-03-11 04:25:00|1710|1707|1710.5|1707.5|1711|1708.5|1709.2|1706.9|95
1583901000000|2020-03-11 04:30:00|1710.4|1707.4|1711.3|1708.3|1711.9|1709.4|1710|1707.1|192
1583901300000|2020-03-11 04:35:00|1711.4|1708.4|1710.7|1707.7|1711.5|1708.6|1709.6|1707|161
1583901600000|2020-03-11 04:40:00|1710.6|1707.6|1711.1|1708.1|1711.8|1709.2|1710|1707.4|153
1583901900000|2020-03-11 04:45:00|1711|1708|1709.6|1707.6|1711.1|1708.6|1708.9|1706.3|173
1583902200000|2020-03-11 04:50:00|1709.5|1707.5|1709.5|1706.5|1710.3|1707.8|1709|1706.2|131
1583902500000|2020-03-11 04:55:00|1709.6|1706.6|1709|1706|1710.3|1707.8|1708.6|1706|110
1583902800000|2020-03-11 05:00:00|1709.1|1706.1|1707|1704|1709.9|1707.2|1706.6|1703.9|136
1583903100000|2020-03-11 05:05:00|1706.9|1703.9|1707|1704|1707.9|1705.4|1705.8|1703|172
1583903400000|2020-03-11 05:10:00|1706.9|1703.9|1706.3|1703.3|1707.3|1704.8|1705|1702|153
1583903700000|2020-03-11 05:15:00|1706.4|1703.4|1706.9|1703.9|1707.3|1704.7|1705.8|1703|131
1583904000000|2020-03-11 05:20:00|1706.4|1704.4|1705.1|1702.1|1706.9|1704.4|1704.6|1702|156
1583904300000|2020-03-11 05:25:00|1705.3|1702.3|1704.2|1701.2|1705.5|1702.8|1703.2|1700.5|162
1583904600000|2020-03-11 05:30:00|1704.6|1701.6|1706.6|1703.6|1708|1705.4|1704.6|1701.6|355
1583904900000|2020-03-11 05:35:00|1706.7|1703.7|1708.1|1705.1|1709.7|1706.9|1706.5|1703.5|295
1583905200000|2020-03-11 05:40:00|1708.2|1705.2|1705|1702|1708.5|1706|1704.3|1701.6|238
1583905500000|2020-03-11 05:45:00|1704.9|1701.9|1705.5|1702.5|1705.5|1703|1703.3|1700.5|252
1583905800000|2020-03-11 05:50:00|1705.4|1702.4|1705.6|1702.6|1706.3|1703.8|1704.7|1702|201
1583906100000|2020-03-11 05:55:00|1705.5|1702.5|1702.8|1700.8|1705.5|1703.1|1701.9|1699.2|259
1583906400000|2020-03-11 06:00:00|1703.2|1700.2|1704.3|1701.3|1704.5|1702.1|1700.8|1698.5|328
1583906700000|2020-03-11 06:05:00|1704.2|1701.2|1703.6|1701.6|1704.9|1702.3|1703.1|1700.4|280
1583907000000|2020-03-11 06:10:00|1704.1|1701.1|1705|1702|1705.1|1702.6|1703.4|1700.6|210
1583907300000|2020-03-11 06:15:00|1705.1|1702.1|1705.3|1702.3|1705.6|1702.8|1703.5|1700.7|195
1583907600000|2020-03-11 06:20:00|1705.2|1702.2|1704.1|1701.1|1705.7|1702.8|1703.5|1700.6|243
1583907900000|2020-03-11 06:25:00|1704|1701|1701.4|1698.4|1704.9|1702.4|1700.8|1698.2|282
1583908200000|2020-03-11 06:30:00|1701.6|1698.6|1703.3|1700.3|1703.9|1701.5|1700.3|1697.7|366
1583908500000|2020-03-11 06:35:00|1703.4|1700.4|1705.3|1703.3|1706.4|1703.4|1702.8|1700|293
1583908800000|2020-03-11 06:40:00|1706.2|1703.2|1707.7|1704.7|1708|1705.5|1704.8|1701.8|337
1583909100000|2020-03-11 06:45:00|1707.4|1704.4|1706.6|1703.6|1708.3|1705.8|1705.9|1703.3|323
1583909400000|2020-03-11 06:50:00|1706.1|1704.1|1707.3|1704.3|1708|1705.4|1705.6|1702.8|285
1583909700000|2020-03-11 06:55:00|1707.5|1704.5|1706|1703|1708.5|1705.6|1705.6|1702.7|219
1583910000000|2020-03-11 07:00:00|1706.1|1703.1|1709.4|1706.4|1709.6|1706.8|1705|1702.5|356
1583910300000|2020-03-11 07:05:00|1709.5|1706.5|1708.7|1705.7|1710.1|1707.6|1708.1|1705.2|218
1583910600000|2020-03-11 07:10:00|1708.8|1705.8|1707.9|1704.9|1710.9|1708.1|1707.4|1704.8|236
1583910900000|2020-03-11 07:15:00|1707.8|1704.8|1708.7|1706.7|1709.8|1707.3|1706.6|1703.9|167
1583911200000|2020-03-11 07:20:00|1708.8|1706.8|1708.3|1705.3|1709|1706.8|1707.6|1704.9|152
1583911500000|2020-03-11 07:25:00|1708.2|1705.2|1706.5|1703.5|1708.4|1705.4|1706.1|1703.1|169
1583911800000|2020-03-11 07:30:00|1706.6|1703.6|1704.3|1702.3|1706.8|1703.8|1704.3|1701.7|177
1583912100000|2020-03-11 07:35:00|1704.2|1702.2|1704.9|1701.9|1705.2|1702.6|1702.9|1700.3|192
1583912400000|2020-03-11 07:40:00|1704.8|1701.8|1704.2|1701.2|1705.2|1702.7|1703.6|1701.1|150
1583912700000|2020-03-11 07:45:00|1704.3|1701.3|1705.3|1703.3|1706|1703.4|1702.1|1699.3|179
1583913000000|2020-03-11 07:50:00|1705.8|1702.8|1704.3|1701.3|1706.4|1704|1703.7|1700.8|127
1583913300000|2020-03-11 07:55:00|1704.4|1701.4|1703.9|1700.9|1704.9|1702.3|1703.5|1700.8|135
1583913600000|2020-03-11 08:00:00|1703.8|1700.8|1706.4|1703.4|1706.7|1704.2|1703.1|1700.6|201
1583913900000|2020-03-11 08:05:00|1706.3|1703.3|1706.3|1704.3|1706.8|1704.3|1704.2|1701.7|165
1583914200000|2020-03-11 08:10:00|1706.9|1703.9|1704.4|1702.4|1707.3|1704.6|1704.3|1701.7|146
1583914500000|2020-03-11 08:15:00|1704.3|1702.3|1704.8|1701.8|1705.3|1702.9|1704|1701.4|148
1583914800000|2020-03-11 08:20:00|1704.7|1701.7|1705.2|1702.2|1705.9|1703.2|1704.3|1701.7|133
1583915100000|2020-03-11 08:25:00|1705.1|1702.1|1704.2|1701.2|1706.2|1703.5|1703.3|1700.3|192
1583915400000|2020-03-11 08:30:00|1704.1|1701.1|1705.2|1702.2|1705.5|1702.9|1704.1|1701.1|151
1583915700000|2020-03-11 08:35:00|1705|1702|1703.9|1700.9|1705.7|1702.8|1703.2|1700.2|146
1583916000000|2020-03-11 08:40:00|1703.7|1700.7|1703.7|1700.7|1705.5|1702.6|1703.3|1700.5|132
1583916300000|2020-03-11 08:45:00|1703.6|1700.6|1702.6|1699.6|1704.1|1701.5|1701.8|1699.3|202
1583916600000|2020-03-11 08:50:00|1702.7|1699.7|1701.7|1698.7|1703.1|1700.4|1701.4|1698.6|142
1583916900000|2020-03-11 08:55:00|1701.8|1698.8|1699.8|1696.8|1701.8|1699.2|1698.5|1695.9|239
1583917200000|2020-03-11 09:00:00|1699.7|1696.7|1701.9|1698.9|1703|1700.6|1699|1696.5|229
1583917500000|2020-03-11 09:05:00|1702|1699|1702.6|1699.6|1703.2|1700.7|1701.1|1698.7|155
1583917800000|2020-03-11 09:10:00|1702.5|1699.5|1700.2|1697.2|1703|1700.5|1699.6|1696.6|175
1583918100000|2020-03-11 09:15:00|1700.3|1697.3|1701.6|1698.6|1701.7|1699.2|1699.1|1696.8|160
1583918400000|2020-03-11 09:20:00|1701.7|1698.7|1702.5|1699.5|1703.1|1700.4|1700.1|1697.6|137
1583918700000|2020-03-11 09:25:00|1702.6|1699.6|1699.5|1696.5|1703.4|1700.4|1698.8|1696.1|134
1583919000000|2020-03-11 09:30:00|1699.4|1696.4|1699.9|1696.9|1700.3|1697.7|1698.8|1696.4|120
1583919300000|2020-03-11 09:35:00|1699.6|1696.6|1700.3|1697.3|1701.3|1698.3|1698.3|1695.8|169
1583919600000|2020-03-11 09:40:00|1700.2|1697.2|1700.3|1697.3|1701|1698|1699.6|1696.9|99
1583919900000|2020-03-11 09:45:00|1700.2|1697.2|1701.3|1698.3|1701.9|1699.2|1699.6|1696.9|117
1583920200000|2020-03-11 09:50:00|1701.2|1698.2|1702|1699|1703|1700|1700.2|1697.6|132
1583920500000|2020-03-11 09:55:00|1702.1|1699.1|1703|1700|1704|1701.1|1702|1699|121
1583920800000|2020-03-11 10:00:00|1702.9|1699.9|1703.5|1700.5|1704|1701.3|1702|1699.4|148
1583921100000|2020-03-11 10:05:00|1703.4|1700.4|1705.4|1702.4|1706.7|1704.4|1702.2|1699.6|165
1583921400000|2020-03-11 10:10:00|1705.5|1702.5|1703.2|1700.2|1705.6|1703.1|1702.8|1700|142
1583921700000|2020-03-11 10:15:00|1703.1|1700.1|1704.9|1701.9|1705|1702|1701.8|1698.9|137
1583922000000|2020-03-11 10:20:00|1705|1702|1706.1|1703.1|1706.4|1703.9|1704.1|1701.2|142
1583922300000|2020-03-11 10:25:00|1706.2|1703.2|1705.5|1703.5|1707|1704.4|1705.5|1702.8|135
1583922600000|2020-03-11 10:30:00|1705.9|1702.9|1705|1702|1706|1703.6|1702.6|1699.9|186
1583922900000|2020-03-11 10:35:00|1704.9|1701.9|1706.3|1703.3|1707.2|1704.7|1704.2|1701.4|154
1583923200000|2020-03-11 10:40:00|1706.4|1703.4|1707.9|1704.9|1708.5|1705.5|1705.4|1702.9|125
1583923500000|2020-03-11 10:45:00|1708|1705|1708.2|1705.2|1709.1|1706.3|1707.6|1704.8|187
1583923800000|2020-03-11 10:50:00|1708.4|1705.4|1710.2|1707.2|1710.8|1708.2|1707.8|1705.3|186
1583924100000|2020-03-11 10:55:00|1710|1707|1710.2|1707.2|1710.3|1707.8|1708|1705.3|141
1583924400000|2020-03-11 11:00:00|1710.3|1707.3|1711.7|1708.7|1712.4|1710|1709.4|1707|180
1583924700000|2020-03-11 11:05:00|1711.8|1708.8|1711|1708|1712.2|1709.6|1709.9|1707.2|130
1583925000000|2020-03-11 11:10:00|1710.9|1707.9|1711.7|1708.7|1712.2|1709.8|1710.3|1707.7|183
1583925300000|2020-03-11 11:15:00|1711.6|1708.6|1710.6|1708.6|1712.2|1709.7|1710.1|1707.3|197
1583925600000|2020-03-11 11:20:00|1710.7|1708.7|1710.1|1707.1|1711.4|1708.8|1709|1706.4|240
1583925900000|2020-03-11 11:25:00|1710|1707|1708|1705|1710.1|1707.7|1707.2|1704.7|154
1583926200000|2020-03-11 11:30:00|1707.8|1705.8|1708.9|1705.9|1708.9|1706.4|1707.6|1705|158
1583926500000|2020-03-11 11:35:00|1709|1706|1707.4|1705.4|1709.4|1706.9|1707|1704.4|163
1583926800000|2020-03-11 11:40:00|1707.5|1705.5|1709.6|1706.6|1709.6|1707|1707.5|1705|171
1583927100000|2020-03-11 11:45:00|1709.4|1706.4|1709.9|1706.9|1711.1|1708.7|1709|1706.4|180
1583927400000|2020-03-11 11:50:00|1709.7|1706.7|1706.6|1703.6|1710.6|1708.2|1705.6|1702.9|203
1583927700000|2020-03-11 11:55:00|1706.7|1703.7|1702.8|1700.8|1707.1|1704.5|1702.3|1699.5|272
1583928000000|2020-03-11 12:00:00|1703.5|1700.5|1701.6|1698.6|1705.7|1703.3|1700.6|1698.1|329
1583928300000|2020-03-11 12:05:00|1701.8|1698.8|1701.6|1698.6|1704.1|1701.6|1700.4|1698|281
1583928600000|2020-03-11 12:10:00|1701.3|1698.3|1702.7|1699.7|1703|1700.5|1700.7|1698|219
1583928900000|2020-03-11 12:15:00|1702.6|1699.6|1702.7|1700.7|1703.5|1701.3|1701.5|1698.6|288
1583929200000|2020-03-11 12:20:00|1702.9|1700.9|1698.7|1696.7|1704.9|1702.9|1698.2|1696.2|376
1583929500000|2020-03-11 12:25:00|1698.8|1696.8|1698.2|1696.2|1700.6|1698.6|1698.1|1695.1|292
1583929800000|2020-03-11 12:30:00|1700.2|1694.8|1695.1|1693.1|1700.2|1696.8|1694.8|1692.8|413
1583930100000|2020-03-11 12:35:00|1695.3|1693.3|1698.1|1696.1|1699|1696.8|1695.2|1693.2|322
1583930400000|2020-03-11 12:40:00|1697.9|1695.9|1697.9|1695.9|1698.4|1696.4|1694.8|1692.8|319
1583930700000|2020-03-11 12:45:00|1697.8|1695.8|1696.3|1694.3|1697.9|1695.9|1695.2|1693.2|266
1583931000000|2020-03-11 12:50:00|1696.2|1694.2|1695.1|1693.1|1697|1695|1694.3|1692.3|284
1583931300000|2020-03-11 12:55:00|1695.2|1693.2|1694.4|1692.4|1695.6|1693.6|1693.2|1691.2|343
1583931600000|2020-03-11 13:00:00|1694.6|1692.6|1695.2|1693.2|1696.9|1694.9|1693.9|1691.9|248
1583931900000|2020-03-11 13:05:00|1695.1|1693.1|1693.4|1691.4|1695.4|1693.3|1693.1|1691.1|196
1583932200000|2020-03-11 13:10:00|1693.5|1691.5|1696.2|1694.2|1696.3|1694.3|1693.3|1691.3|165
1583932500000|2020-03-11 13:15:00|1696.1|1694.1|1695.3|1693.3|1696.1|1694.1|1694.7|1692.7|117
1583932800000|2020-03-11 13:20:00|1695.4|1693.4|1695.7|1693.7|1695.9|1693.9|1694.5|1692.5|160
1583933100000|2020-03-11 13:25:00|1695.6|1693.6|1695.3|1693.3|1695.7|1693.7|1694.2|1692.2|201
1583933400000|2020-03-11 13:30:00|1695.7|1693.7|1692.6|1690.6|1696.5|1694.5|1692.6|1690.6|352
1583933700000|2020-03-11 13:35:00|1692.8|1690.8|1693.4|1691.4|1695|1693|1691.2|1689.2|492
1583934000000|2020-03-11 13:40:00|1693.3|1691.3|1697.3|1695.3|1697.6|1695.5|1692.9|1690.9|375
1583934300000|2020-03-11 13:45:00|1697.4|1695.4|1698.3|1696.3|1699.3|1697.3|1697.1|1695.1|249
1583934600000|2020-03-11 13:50:00|1698.2|1696.2|1699.9|1697.9|1699.9|1697.9|1698|1696|186
1583934900000|2020-03-11 13:55:00|1700|1698|1699.1|1697.1|1700.7|1698.7|1698.8|1696.8|278
1583935200000|2020-03-11 14:00:00|1699.2|1697.2|1697.6|1695.6|1699.2|1697.2|1695.1|1693.1|304
1583935500000|2020-03-11 14:05:00|1697.5|1695.5|1694.2|1692.2|1697.8|1695.8|1694.2|1692.2|298
1583935800000|2020-03-11 14:10:00|1694.3|1692.3|1694.2|1692.2|1696|1694|1694.1|1692.1|302
1583936100000|2020-03-11 14:15:00|1694.3|1692.3|1695.2|1693.2|1695.8|1693.8|1694.3|1692.3|261
1583936400000|2020-03-11 14:20:00|1695.1|1693.1|1693.4|1691.4|1695.1|1693.1|1693.2|1691.2|239
1583936700000|2020-03-11 14:25:00|1693.5|1691.5|1692.8|1690.8|1693.6|1691.6|1692.2|1690.2|218
1583937000000|2020-03-11 14:30:00|1692.9|1690.9|1692.1|1690.1|1693|1691|1691.2|1689.2|277
1583937300000|2020-03-11 14:35:00|1692|1690|1690.7|1688.7|1693.2|1691.2|1690.4|1688.4|285
1583937600000|2020-03-11 14:40:00|1690.8|1688.8|1691.4|1689.4|1691.6|1689.6|1689.8|1687.8|404
1583937900000|2020-03-11 14:45:00|1691.7|1689.7|1691.5|1689.5|1692.6|1690.6|1689.9|1687.9|356
1583938200000|2020-03-11 14:50:00|1692.1|1690.1|1692.3|1690.3|1693.1|1691.1|1691.4|1689.4|295
1583938500000|2020-03-11 14:55:00|1692.4|1690.4|1691.7|1689.7|1692.5|1690.5|1691|1689|274
1583938800000|2020-03-11 15:00:00|1691.6|1689.6|1690.3|1688.3|1692.4|1690.4|1690.2|1688.2|328
1583939100000|2020-03-11 15:05:00|1690.4|1688.4|1687|1685|1690.5|1688.5|1685.3|1683.3|317
1583939400000|2020-03-11 15:10:00|1686.9|1684.9|1686.6|1684.6|1688.4|1686.3|1685.4|1683.4|416
1583939700000|2020-03-11 15:15:00|1686.4|1684.4|1690.3|1688.3|1690.4|1688.4|1686.4|1684.4|336
1583940000000|2020-03-11 15:20:00|1690.2|1688.2|1691|1689|1691.5|1689.5|1689.1|1687.1|357
1583940300000|2020-03-11 15:25:00|1690.9|1688.9|1688.7|1686.7|1691|1689|1688.7|1686.7|339
1583940600000|2020-03-11 15:30:00|1688.8|1686.8|1687|1685|1689.1|1687.1|1686.6|1684.6|269
1583940900000|2020-03-11 15:35:00|1687.1|1685.1|1687|1685|1688.2|1686.2|1686.5|1684.5|271
1583941200000|2020-03-11 15:40:00|1686.9|1684.9|1687|1685|1687.4|1685.4|1686.4|1684.4|250
1583941500000|2020-03-11 15:45:00|1686.9|1684.9|1687.6|1685.6|1688.9|1686.9|1686.3|1684.3|322
1583941800000|2020-03-11 15:50:00|1687.7|1685.7|1687.3|1685.3|1688.2|1686.2|1687.1|1685.1|231
1583942100000|2020-03-11 15:55:00|1687.4|1685.4|1688.8|1686.8|1689|1687|1687.3|1685.3|263
1583942400000|2020-03-11 16:00:00|1688.7|1686.7|1688.5|1686.5|1689|1686.9|1687.5|1685.4|230
1583942700000|2020-03-11 16:05:00|1688.4|1686.4|1687.9|1685.9|1688.9|1686.9|1687.2|1685.2|221
1583943000000|2020-03-11 16:10:00|1687.8|1685.8|1689.5|1687.5|1689.6|1687.6|1687.4|1685.4|217
1583943300000|2020-03-11 16:15:00|1689.7|1687.7|1688.7|1686.7|1689.7|1687.7|1687.3|1685.3|243
1583943600000|2020-03-11 16:20:00|1688.6|1686.6|1688.7|1686.7|1689.7|1687.6|1687.7|1685.7|209
1583943900000|2020-03-11 16:25:00|1688.8|1686.8|1689.2|1687.2|1690.1|1687.7|1688.4|1685.9|191
1583944200000|2020-03-11 16:30:00|1689.3|1687.3|1688.8|1686.8|1689.5|1687.4|1688.4|1686.2|204
1583944500000|2020-03-11 16:35:00|1688.7|1686.7|1687.3|1685.3|1688.7|1686.7|1687.2|1684.8|188
1583944800000|2020-03-11 16:40:00|1687.4|1685.4|1686.5|1684.5|1687.7|1685.7|1686.3|1683.7|282
1583945100000|2020-03-11 16:45:00|1686.4|1684.4|1685.6|1683.6|1687.2|1685.2|1685.4|1683.4|226
1583945400000|2020-03-11 16:50:00|1685.7|1683.7|1682.4|1680.4|1685.7|1683.7|1682.1|1680.1|247
1583945700000|2020-03-11 16:55:00|1681.7|1679.7|1680.2|1678.2|1682.9|1680.5|1680|1677.9|310
1583946000000|2020-03-11 17:00:00|1680.4|1678.4|1683.5|1681.5|1683.6|1681.6|1679.6|1677|420
1583946300000|2020-03-11 17:05:00|1683.6|1681.6|1683.1|1681.1|1685.2|1683.2|1682.3|1680.1|373
1583946600000|2020-03-11 17:10:00|1682.9|1680.9|1681.5|1679.5|1683.5|1681.5|1681.1|1678.6|288
1583946900000|2020-03-11 17:15:00|1681.6|1679.6|1681.5|1679.5|1682.7|1680.6|1680.7|1678.5|266
1583947200000|2020-03-11 17:20:00|1681.6|1679.6|1679.5|1677.5|1681.7|1679.7|1678.4|1676.4|339
1583947500000|2020-03-11 17:25:00|1679.3|1677.3|1681.3|1679.3|1681.7|1679.5|1679|1676.6|351
1583947800000|2020-03-11 17:30:00|1681.4|1679.4|1680.5|1678.5|1682.2|1680.2|1679.9|1677.4|284
1583948100000|2020-03-11 17:35:00|1680.4|1678.4|1681.2|1679.2|1682.5|1680.2|1680.3|1678.3|273
1583948400000|2020-03-11 17:40:00|1681.1|1679.1|1683.7|1681.7|1684.4|1682.2|1680.4|1678.4|245
1583948700000|2020-03-11 17:45:00|1684.1|1681.1|1684.6|1682.6|1685.1|1682.7|1682.6|1680.1|279
1583949000000|2020-03-11 17:50:00|1684.7|1682.7|1683.6|1681.6|1685.5|1683.5|1683.2|1680.9|208
1583949300000|2020-03-11 17:55:00|1683.5|1681.5|1683.3|1681.3|1684.3|1682.3|1682.9|1680.9|227
1583949600000|2020-03-11 18:00:00|1683.2|1681.2|1682.9|1680.9|1683.6|1681.6|1682.7|1680.7|153
1583949900000|2020-03-11 18:05:00|1682.8|1680.8|1683|1681|1683.1|1681.1|1681.4|1679.4|159
1583950200000|2020-03-11 18:10:00|1682.9|1680.9|1681.8|1679.8|1683.2|1681.2|1681.8|1679.8|195
1583950500000|2020-03-11 18:15:00|1681.7|1679.7|1680.8|1678.8|1682|1680|1680.3|1678.1|179
1583950800000|2020-03-11 18:20:00|1680.7|1678.7|1680.6|1678.6|1680.9|1678.9|1679.7|1677.7|191
1583951100000|2020-03-11 18:25:00|1680.5|1678.5|1678.6|1676.6|1680.6|1678.6|1678.1|1676.1|286
1583951400000|2020-03-11 18:30:00|1678.5|1676.5|1677.1|1675.1|1679.1|1677.1|1676.6|1674.6|304
1583951700000|2020-03-11 18:35:00|1677|1675|1676.1|1674.1|1678.2|1676.2|1675.6|1673.5|262
1583952000000|2020-03-11 18:40:00|1676.2|1674.2|1676.8|1674.8|1678.1|1676.1|1676.1|1674.1|236
1583952300000|2020-03-11 18:45:00|1676.9|1674.9|1677|1675|1678.1|1675.8|1676.1|1673.6|261
1583952600000|2020-03-11 18:50:00|1677.3|1675.3|1675.1|1673.1|1678.2|1675.8|1675.1|1672.9|243
1583952900000|2020-03-11 18:55:00|1675.4|1673.4|1676.1|1674.1|1676.7|1674.5|1674.7|1672.5|296
1583953200000|2020-03-11 19:00:00|1675.9|1673.9|1673.7|1671.7|1676.2|1673.9|1672.9|1670.4|417
1583953500000|2020-03-11 19:05:00|1673.5|1671.5|1672.1|1670.1|1674.2|1671.8|1671|1668.9|354
1583953800000|2020-03-11 19:10:00|1672.2|1670.2|1672.3|1670.3|1672.9|1670.6|1670.9|1668.4|315
1583954100000|2020-03-11 19:15:00|1672.6|1669.6|1671.7|1668.7|1672.6|1670.2|1668.6|1666.1|369
1583954400000|2020-03-11 19:20:00|1671.8|1668.8|1675.9|1673.9|1678.3|1676.1|1671.2|1668.7|493
1583954700000|2020-03-11 19:25:00|1675.7|1673.7|1675.5|1673.5|1676.5|1674.4|1674.2|1671.9|321
1583955000000|2020-03-11 19:30:00|1675.4|1673.4|1676.3|1674.3|1677.1|1674.8|1675.1|1672.6|298
1583955300000|2020-03-11 19:35:00|1676.2|1674.2|1678.3|1675.3|1678.8|1676.4|1676|1673.6|229
1583955600000|2020-03-11 19:40:00|1677.8|1675.8|1678|1676|1678.9|1676.4|1676.9|1674.4|241
1583955900000|2020-03-11 19:45:00|1678.2|1676.2|1676.6|1674.6|1678.7|1676.2|1676.6|1674.1|191
1583956200000|2020-03-11 19:50:00|1676.7|1674.7|1677.2|1675.2|1678.1|1675.7|1675.7|1673.3|278
1583956500000|2020-03-11 19:55:00|1677.4|1675.4|1675.7|1673.7|1678.5|1675.9|1675.3|1673.1|267
1583956800000|2020-03-11 20:00:00|1675.8|1673.8|1675.6|1673.6|1677.1|1674.7|1675|1672.4|197
1583957100000|2020-03-11 20:05:00|1676|1673|1676.4|1674.4|1677|1674.6|1675.1|1672.4|119
1583957400000|2020-03-11 20:10:00|1676.3|1674.3|1678.3|1675.3|1679|1676.7|1676.3|1674.3|141
1583957700000|2020-03-11 20:15:00|1678.2|1675.2|1677.3|1675.3|1678.5|1676.1|1676.9|1674.5|117
1583958000000|2020-03-11 20:20:00|1677.2|1675.2|1677.2|1674.2|1678|1675.5|1676.7|1674.1|84
1583958300000|2020-03-11 20:25:00|1677.1|1674.1|1677.8|1675.8|1678.4|1676|1676.6|1674|80
1583958600000|2020-03-11 20:30:00|1678.4|1675.4|1677.2|1674.2|1678.4|1675.9|1676.5|1674|102
1583958900000|2020-03-11 20:35:00|1677.1|1674.1|1677.3|1674.3|1677.5|1675|1675.9|1673.4|90
1583959200000|2020-03-11 20:40:00|1677.4|1674.4|1677.8|1674.8|1678.6|1676.1|1676.9|1674.4|97
1583959500000|2020-03-11 20:45:00|1676.9|1674.9|1676.5|1674.5|1677.9|1675.4|1676.4|1673.9|105
1583959800000|2020-03-11 20:50:00|1676.6|1674.6|1677.9|1674.9|1678.9|1675.9|1676.4|1673.6|135
1583960100000|2020-03-11 20:55:00|1678.2|1675.2|1676.9|1673.9|1678.5|1675.5|1676.9|1673.7|158
1583964000000|2020-03-11 22:00:00|1676.3|1673.3|1679.6|1676.6|1679.8|1677|1676.2|1673.2|187
1583964300000|2020-03-11 22:05:00|1679.5|1676.5|1678.6|1675.6|1679.6|1677|1677.6|1675|144
1583964600000|2020-03-11 22:10:00|1677.8|1675.8|1678.9|1675.9|1679.5|1677.2|1677.7|1675.2|123
1583964900000|2020-03-11 22:15:00|1678.8|1675.8|1680.6|1678.6|1681.5|1679.2|1678.4|1675.8|143
1583965200000|2020-03-11 22:20:00|1680.4|1678.4|1682.1|1679.1|1682.1|1679.6|1680.2|1677.6|107
1583965500000|2020-03-11 22:25:00|1682|1679|1682.6|1680.6|1684.4|1681.6|1681.4|1679|136
1583965800000|2020-03-11 22:30:00|1682.3|1680.3|1681.2|1678.2|1683.3|1681|1681|1678|150
1583966100000|2020-03-11 22:35:00|1681.1|1678.1|1679|1677|1681.3|1679|1677.7|1675.3|234
1583966400000|2020-03-11 22:40:00|1678.8|1676.8|1680.7|1678.7|1681.4|1679.1|1678.8|1676.5|113
1583966700000|2020-03-11 22:45:00|1680.6|1678.6|1679|1676|1680.9|1678.7|1677.7|1675|162
1583967000000|2020-03-11 22:50:00|1679.1|1676.1|1677.5|1675.5|1680.3|1677.5|1677.4|1674.7|114
1583967300000|2020-03-11 22:55:00|1677.4|1675.4|1677.3|1675.3|1678.9|1676.5|1677.2|1674.6|121
1583967600000|2020-03-11 23:00:00|1677.6|1675.6|1679.5|1676.5|1679.5|1677.2|1677.1|1674.5|144
1583967900000|2020-03-11 23:05:00|1679.4|1676.4|1680.5|1678.5|1681.4|1678.7|1678.3|1675.7|203
1583968200000|2020-03-11 23:10:00|1680.6|1678.6|1681.1|1678.1|1681.3|1678.8|1679.4|1676.6|116
1583968500000|2020-03-11 23:15:00|1681|1678|1681.8|1678.8|1682.4|1679.8|1680.4|1677.9|107
1583968800000|2020-03-11 23:20:00|1681.7|1678.7|1678.6|1675.6|1681.7|1678.8|1677.6|1675.1|166
1583969100000|2020-03-11 23:25:00|1678.8|1675.8|1678.3|1675.3|1679.7|1677.2|1677|1674.5|138
1583969400000|2020-03-11 23:30:00|1678.6|1675.6|1680.6|1677.6|1680.8|1678.1|1677.8|1675.4|160
1583969700000|2020-03-11 23:35:00|1680.5|1677.5|1681.2|1678.2|1682|1679.5|1680.5|1677.5|102
1583970000000|2020-03-11 23:40:00|1681.3|1678.3|1680.8|1677.8|1682.1|1679.7|1680.4|1677.7|124
1583970300000|2020-03-11 23:45:00|1681|1678|1681.3|1678.3|1681.7|1679.2|1679.4|1676.8|126
1583970600000|2020-03-11 23:50:00|1681.4|1678.4|1681.2|1678.2|1682.3|1679.8|1680.7|1678.1|120
1583970900000|2020-03-11 23:55:00|1681|1679|1682.7|1679.7|1682.7|1680.1|1680.1|1677.5|163
1583971200000|2020-03-12 00:00:00|1682.4|1679.4|1682.1|1679.1|1682.4|1679.7|1679|1676.4|204
1583971500000|2020-03-12 00:05:00|1682|1679|1685.4|1682.4|1685.7|1683.1|1681.2|1678.7|176
1583971800000|2020-03-12 00:10:00|1685.5|1682.5|1683.8|1680.8|1686.5|1684|1683.2|1680.6|187
1583972100000|2020-03-12 00:15:00|1683.3|1681.3|1683.2|1681.2|1685.1|1682.5|1683.2|1680.5|124
1583972400000|2020-03-12 00:20:00|1683.3|1681.3|1683|1681|1684.4|1681.8|1682.7|1679.8|166
1583972700000|2020-03-12 00:25:00|1683.6|1680.6|1681.5|1679.5|1684.6|1682.1|1681|1678.2|273
1583973000000|2020-03-12 00:30:00|1681.3|1679.3|1685.4|1683.4|1688.1|1685.7|1681.2|1678.2|272
1583973300000|2020-03-12 00:35:00|1685.7|1682.7|1686.9|1684.9|1687.9|1685.4|1684.4|1681.4|260
1583973600000|2020-03-12 00:40:00|1687.1|1685.1|1687.7|1684.7|1688.4|1685.6|1685.2|1682.6|293
1583973900000|2020-03-12 00:45:00|1687.6|1684.6|1686.5|1683.5|1689.1|1686.2|1686|1683|211
1583974200000|2020-03-12 00:50:00|1686.2|1683.2|1687.8|1684.8|1688.9|1686|1685.9|1682.9|231
1583974500000|2020-03-12 00:55:00|1687.3|1685.3|1691.9|1688.9|1693|1690.2|1687.2|1685|349
1583974800000|2020-03-12 01:00:00|1691.5|1688.5|1692.1|1689.1|1693.9|1691.3|1689.5|1686.9|724
1583975100000|2020-03-12 01:05:00|1692.3|1689.3|1682.3|1679.3|1693.7|1690.7|1681.2|1678.2|760
1583975400000|2020-03-12 01:10:00|1682.2|1679.2|1678.8|1676.8|1682.5|1679.7|1676.2|1673.3|797
1583975700000|2020-03-12 01:15:00|1679.3|1676.3|1679.8|1676.8|1682.3|1679.6|1676.3|1673.3|734
1583976000000|2020-03-12 01:20:00|1679.7|1676.7|1671.8|1668.8|1680.1|1677.4|1671.6|1668.6|768
1583976300000|2020-03-12 01:25:00|1671.9|1668.9|1674.8|1671.8|1676.9|1674.2|1670.3|1667.7|733
1583976600000|2020-03-12 01:30:00|1674.7|1671.7|1676.3|1673.3|1679|1676.2|1674.6|1671.6|666
1583976900000|2020-03-12 01:35:00|1676.2|1673.2|1670.7|1667.7|1676.3|1673.3|1670.2|1667.2|627
1583977200000|2020-03-12 01:40:00|1670.5|1667.5|1659.5|1656.5|1671.1|1668.9|1659|1656.2|912
1583977500000|2020-03-12 01:45:00|1659.1|1656.1|1666.6|1663.6|1667.8|1665.2|1658.4|1655.4|836
1583977800000|2020-03-12 01:50:00|1666.4|1663.4|1665.1|1662.1|1668.1|1665.6|1665|1662|445
1583978100000|2020-03-12 01:55:00|1665.2|1662.2|1661.3|1658.3|1665.2|1662.2|1656.9|1654.4|577
1583978400000|2020-03-12 02:00:00|1661.1|1658.1|1660.6|1657.6|1662.6|1659.6|1656.8|1654.3|613
1583978700000|2020-03-12 02:05:00|1660.7|1657.7|1658.1|1655.1|1663.5|1660.8|1657.6|1655|517
1583979000000|2020-03-12 02:10:00|1658|1655|1663.1|1660.1|1663.2|1660.3|1657.6|1654.6|459
1583979300000|2020-03-12 02:15:00|1662.9|1659.9|1664.3|1662.3|1665.8|1663.2|1661.9|1659.1|277
1583979600000|2020-03-12 02:20:00|1664.7|1661.7|1663.6|1660.6|1664.8|1661.9|1662.3|1659.3|287
1583979900000|2020-03-12 02:25:00|1663.8|1660.8|1663.5|1660.5|1664.1|1661.1|1661.8|1659|320
1583980200000|2020-03-12 02:30:00|1663.6|1660.6|1662.4|1659.4|1665.1|1662.4|1661.4|1658.4|483
1583980500000|2020-03-12 02:35:00|1662.7|1659.7|1661.5|1658.5|1663.6|1660.9|1660.2|1657.2|477
1583980800000|2020-03-12 02:40:00|1661.3|1658.3|1665.5|1662.5|1665.8|1663.3|1660.7|1657.7|429
1583981100000|2020-03-12 02:45:00|1665.6|1662.6|1664.1|1661.1|1665.6|1663.1|1662.6|1660|262
1583981400000|2020-03-12 02:50:00|1664|1661|1660.8|1657.8|1664|1661.5|1659.1|1656.5|381
1583981700000|2020-03-12 02:55:00|1660.7|1657.7|1659.7|1656.7|1662.2|1659.6|1658.8|1656.3|426
1583982000000|2020-03-12 03:00:00|1659.6|1656.6|1657.9|1655.9|1660.4|1657.7|1655.7|1653.7|431
1583982300000|2020-03-12 03:05:00|1657.7|1655.7|1658.8|1655.8|1660.6|1658.3|1657.7|1655.6|399
1583982600000|2020-03-12 03:10:00|1658.6|1655.6|1654.3|1652.3|1658.6|1656.3|1653.8|1651.8|510
1583982900000|2020-03-12 03:15:00|1654.5|1652.5|1652.5|1650.5|1658.7|1656.1|1652.1|1649.6|384
1583983200000|2020-03-12 03:20:00|1652.4|1650.4|1651.8|1648.8|1653.9|1651.4|1650.4|1647.9|429
1583983500000|2020-03-12 03:25:00|1651.9|1648.9|1650.3|1648.3|1652|1650|1646.6|1643.9|458
1583983800000|2020-03-12 03:30:00|1650.2|1648.2|1654.3|1651.3|1655.5|1652.8|1649.1|1647.1|507
1583984100000|2020-03-12 03:35:00|1654.2|1651.2|1654.3|1651.3|1655|1652.3|1652.4|1649.4|313
1583984400000|2020-03-12 03:40:00|1654.2|1651.2|1653.9|1651.9|1655.2|1652.5|1653.7|1651|161
1583984700000|2020-03-12 03:45:00|1654.2|1652.2|1657|1654|1657.7|1654.7|1653.9|1651.1|187
1583985000000|2020-03-12 03:50:00|1657.1|1654.1|1659.8|1656.8|1660.1|1657.6|1656.6|1653.8|243
1583985300000|2020-03-12 03:55:00|1659.9|1656.9|1658.7|1655.7|1660.7|1658.3|1658.1|1655.1|206
1583985600000|2020-03-12 04:00:00|1658.4|1655.4|1660.1|1658.1|1660.6|1658.3|1657|1654.2|129
1583985900000|2020-03-12 04:05:00|1660|1658|1659.6|1656.6|1660.7|1658|1658.8|1655.9|206
1583986200000|2020-03-12 04:10:00|1659.4|1656.4|1662.8|1659.8|1663.6|1660.9|1658.6|1655.6|289
1583986500000|2020-03-12 04:15:00|1662.2|1659.2|1662.8|1659.8|1663.7|1661.1|1661.5|1658.8|184
1583986800000|2020-03-12 04:20:00|1662.9|1659.9|1663.3|1660.3|1663.8|1661.4|1661.8|1659.2|181
1583987100000|2020-03-12 04:25:00|1663.5|1660.5|1662.5|1660.5|1663.6|1661.2|1661.8|1658.9|138
1583987400000|2020-03-12 04:30:00|1662.6|1660.6|1662|1659|1663.5|1660.9|1661.5|1658.8|132
1583987700000|2020-03-12 04:35:00|1662.3|1659.3|1661.1|1658.1|1662.3|1660.1|1660.4|1657.6|197
1583988000000|2020-03-12 04:40:00|1661.4|1658.4|1661.9|1658.9|1662.8|1660.3|1661|1658.1|213
1583988300000|2020-03-12 04:45:00|1661.8|1658.8|1662|1659|1662.7|1660.2|1659.2|1656.6|187
1583988600000|2020-03-12 04:50:00|1662.1|1659.1|1661.2|1658.2|1662.3|1659.8|1660.8|1658|151
1583988900000|2020-03-12 04:55:00|1661.3|1659.3|1661.8|1658.8|1662.4|1660|1660.9|1658|154
1583989200000|2020-03-12 05:00:00|1661.9|1658.9|1662.2|1659.2|1662.3|1659.9|1658.5|1655.7|290
1583989500000|2020-03-12 05:05:00|1661.7|1659.7|1658.3|1655.3|1662.1|1659.7|1657.5|1654.7|173
1583989800000|2020-03-12 05:10:00|1658.1|1655.1|1657.9|1655.9|1659.1|1656.8|1656.4|1653.7|240
1583990100000|2020-03-12 05:15:00|1658|1656|1658.9|1655.9|1659.9|1657.4|1657.5|1654.7|157
1583990400000|2020-03-12 05:20:00|1659|1656|1657.8|1654.8|1659|1656.7|1657.3|1654.6|120
1583990700000|2020-03-12 05:25:00|1657.4|1655.4|1656.8|1653.8|1658.6|1656.4|1656.4|1653.7|198
1583991000000|2020-03-12 05:30:00|1656.9|1653.9|1654.6|1652.6|1659.1|1656.1|1654.6|1652.4|407
1583991300000|2020-03-12 05:35:00|1654.5|1652.5|1654.9|1652.9|1655.6|1653.1|1652.1|1649.6|482
1583991600000|2020-03-12 05:40:00|1654.8|1652.8|1657.2|1654.2|1657.8|1655.2|1653.7|1650.7|343
1583991900000|2020-03-12 05:45:00|1657.1|1654.1|1656.2|1653.2|1657.6|1654.6|1652.4|1649.7|405
1583992200000|2020-03-12 05:50:00|1656.1|1653.1|1656.8|1653.8|1657.8|1655.3|1655.1|1652.5|283
1583992500000|2020-03-12 05:55:00|1656.6|1653.6|1662.6|1660.6|1663.1|1660.6|1655.6|1652.8|355
1583992800000|2020-03-12 06:00:00|1663.2|1661.2|1662.3|1659.3|1665.6|1663.2|1659.9|1657.5|514
1583993100000|2020-03-12 06:05:00|1662.2|1659.2|1661.3|1658.3|1663|1660.4|1660.2|1657.8|316
1583993400000|2020-03-12 06:10:00|1661.2|1658.2|1660.7|1658.7|1661.9|1659.4|1658.4|1656.1|255
1583993700000|2020-03-12 06:15:00|1661.2|1658.2|1661.4|1658.4|1662.9|1660.4|1660.2|1657.7|236
1583994000000|2020-03-12 06:20:00|1661|1659|1660|1658|1661.3|1659|1659|1656.4|246
1583994300000|2020-03-12 06:25:00|1660.8|1657.8|1659.9|1656.9|1662.3|1659.6|1659.5|1656.9|231
1583994600000|2020-03-12 06:30:00|1660|1657|1657.2|1655.2|1660.7|1658.2|1657|1654.7|284
1583994900000|2020-03-12 06:35:00|1657.5|1654.5|1660.8|1657.8|1661.3|1658.6|1656.9|1654.5|207
1583995200000|2020-03-12 06:40:00|1660.9|1657.9|1662.5|1659.5|1663.9|1661.3|1660.5|1657.8|189
1583995500000|2020-03-12 06:45:00|1662.1|1660.1|1663.4|1660.4|1664.3|1661.8|1662|1659.8|136
1583995800000|2020-03-12 06:50:00|1663|1661|1664.2|1662.2|1666.2|1663.9|1662.8|1660.5|210
1583996100000|2020-03-12 06:55:00|1664.3|1662.3|1661.9|1659.9|1666.9|1664.5|1661.9|1659.3|282
1583996400000|2020-03-12 07:00:00|1662|1660|1662.3|1659.3|1663.6|1661.1|1661.9|1659.2|171
1583996700000|2020-03-12 07:05:00|1661.8|1659.8|1664.4|1662.4|1665.2|1662.6|1661.8|1659.3|132
1583997000000|2020-03-12 07:10:00|1664.3|1662.3|1664.9|1661.9|1665.4|1662.8|1661.3|1658.5|222
1583997300000|2020-03-12 07:15:00|1664.8|1661.8|1664.8|1662.8|1665.4|1663.1|1662|1659.5|176
1583997600000|2020-03-12 07:20:00|1664.7|1662.7|1664.7|1662.7|1665.8|1663.1|1663.4|1660.5|128
1583997900000|2020-03-12 07:25:00|1664.6|1662.6|1665.5|1662.5|1667.5|1664.6|1664.1|1661.5|180
1583998200000|2020-03-12 07:30:00|1665.4|1662.4|1666.9|1663.9|1667.1|1664.4|1664|1661.4|144
1583998500000|2020-03-12 07:35:00|1667|1664|1669.5|1666.5|1669.8|1667.2|1665.9|1663.4|272
1583998800000|2020-03-12 07:40:00|1669|1667|1672.4|1669.4|1672.7|1670.2|1668.2|1665.7|217
1583999100000|2020-03-12 07:45:00|1672.3|1669.3|1671.1|1668.1|1673|1670.2|1670.2|1667.7|199
1583999400000|2020-03-12 07:50:00|1671.2|1668.2|1673.4|1670.4|1673.7|1671|1669.8|1667.2|171
1583999700000|2020-03-12 07:55:00|1673.7|1670.7|1672.5|1669.5|1677.7|1674.8|1672|1669.4|288
1584000000000|2020-03-12 08:00:00|1672.4|1669.4|1670.4|1667.4|1673.6|1671|1670.1|1667.3|299
1584000300000|2020-03-12 08:05:00|1669.9|1667.9|1673.1|1670.1|1673.7|1671.1|1668.9|1666.3|248
1584000600000|2020-03-12 08:10:00|1673|1670|1673.6|1671.6|1675.8|1672.9|1672|1669.6|260
1584000900000|2020-03-12 08:15:00|1673.5|1671.5|1676.6|1674.6|1677.1|1674.6|1673.5|1671.1|195
1584001200000|2020-03-12 08:20:00|1676.3|1674.3|1674.6|1671.6|1677.6|1674.9|1674|1671.4|171
1584001500000|2020-03-12 08:25:00|1674|1672|1672.3|1669.3|1675|1672.3|1671|1668.5|222
1584001800000|2020-03-12 08:30:00|1671.8|1669.8|1670.6|1667.6|1673.5|1671|1669.2|1666.7|166
1584002100000|2020-03-12 08:35:00|1670.1|1668.1|1670.3|1667.3|1672.5|1670|1669.7|1667.3|157
1584002400000|2020-03-12 08:40:00|1669.9|1667.9|1671.5|1668.5|1672.3|1669.3|1667.2|1664.6|229
1584002700000|2020-03-12 08:45:00|1671.8|1668.8|1670|1667|1672.6|1669.6|1669.4|1666.6|167
1584003000000|2020-03-12 08:50:00|1670.1|1667.1|1671.3|1668.3|1672.3|1669.8|1669.7|1667.1|168
1584003300000|2020-03-12 08:55:00|1671|1668|1673.2|1670.2|1673.4|1670.4|1669.9|1667.1|179
1584003600000|2020-03-12 09:00:00|1673.5|1670.5|1673.1|1671.1|1673.6|1671.1|1671.7|1669|135
1584003900000|2020-03-12 09:05:00|1673|1671|1674|1671|1674.3|1671.7|1672.7|1670.2|132
1584004200000|2020-03-12 09:10:00|1673.9|1670.9|1673.7|1671.7|1675.7|1673.2|1673|1670.6|126
1584004500000|2020-03-12 09:15:00|1674.3|1671.3|1672.5|1669.5|1674.7|1672.2|1672|1669.5|146
1584004800000|2020-03-12 09:20:00|1672.6|1669.6|1669.6|1667.6|1672.6|1669.8|1669.6|1667|190
1584005100000|2020-03-12 09:25:00|1670.2|1667.2|1668.3|1665.3|1670.2|1667.4|1667.3|1664.8|230
1584005400000|2020-03-12 09:30:00|1667.4|1665.4|1668.3|1665.3|1671|1668.3|1667.1|1664.7|212
1584005700000|2020-03-12 09:35:00|1667.8|1665.8|1666.4|1663.4|1668.4|1665.8|1665.3|1662.9|150
1584006000000|2020-03-12 09:40:00|1666.5|1663.5|1666.5|1664.5|1667.4|1664.7|1664.2|1661.7|189
1584006300000|2020-03-12 09:45:00|1666.3|1664.3|1666.6|1663.6|1668|1665.4|1665.3|1663|201
1584006600000|2020-03-12 09:50:00|1666.7|1663.7|1668.1|1666.1|1671.5|1669|1665.7|1663.1|228
1584006900000|2020-03-12 09:55:00|1668.5|1665.5|1667.9|1665.9|1670.6|1668|1667.4|1664.6|244
1584007200000|2020-03-12 10:00:00|1668|1666|1668.6|1666.6|1670.8|1668.2|1667.2|1664.5|231
1584007500000|2020-03-12 10:05:00|1669.4|1666.4|1668.2|1665.2|1670|1667.4|1666.8|1664.3|196
1584007800000|2020-03-12 10:10:00|1668.1|1665.1|1670.3|1667.3|1670.7|1668.2|1667.4|1664.9|152
1584008100000|2020-03-12 10:15:00|1669.8|1667.8|1670.9|1667.9|1672|1669.5|1668.8|1666.1|184
1584008400000|2020-03-12 10:20:00|1671|1668|1668.9|1665.9|1672|1669.4|1668.1|1665.6|189
1584008700000|2020-03-12 10:25:00|1668.8|1665.8|1669.7|1666.7|1673.2|1670.7|1668.1|1665.6|148
1584009000000|2020-03-12 10:30:00|1669.3|1667.3|1669.6|1667.6|1671|1668.4|1668.2|1665.7|194
1584009300000|2020-03-12 10:35:00|1670.2|1667.2|1672|1669|1672.7|1670|1669.3|1666.8|201
1584009600000|2020-03-12 10:40:00|1672.1|1669.1|1670.9|1667.9|1672.6|1669.8|1670.1|1667.4|214
1584009900000|2020-03-12 10:45:00|1671|1668|1669.1|1667.1|1672.3|1669.7|1669.1|1666.8|162
1584010200000|2020-03-12 10:50:00|1669|1667|1670.3|1667.3|1671.3|1668.7|1667.7|1665|199
1584010500000|2020-03-12 10:55:00|1670.2|1667.2|1667.6|1664.6|1671|1668.5|1667|1664.6|294
1584010800000|2020-03-12 11:00:00|1667.5|1664.5|1666.8|1663.8|1669.1|1666.6|1666.1|1663.5|241
1584011100000|2020-03-12 11:05:00|1666.4|1663.4|1665.1|1663.1|1667.2|1664.7|1664.6|1662.3|237
1584011400000|2020-03-12 11:10:00|1665.2|1663.2|1667.2|1665.2|1667.7|1665.2|1664.8|1662.4|157
1584011700000|2020-03-12 11:15:00|1667.3|1665.3|1666.6|1664.6|1668.3|1665.9|1665.8|1663.3|183
1584012000000|2020-03-12 11:20:00|1666.8|1664.8|1666.3|1664.3|1667.1|1664.8|1665.7|1663.2|138
1584012300000|2020-03-12 11:25:00|1666.4|1664.4|1665.8|1662.8|1667.1|1664.5|1663|1660.7|240
1584012600000|2020-03-12 11:30:00|1665.9|1662.9|1663.3|1661.3|1666.2|1663.4|1661.6|1659.2|249
1584012900000|2020-03-12 11:35:00|1663.4|1661.4|1658.8|1656.8|1663.9|1661.8|1658.6|1656.1|250
1584013200000|2020-03-12 11:40:00|1659|1657|1659.8|1657.8|1662.7|1659.9|1658.3|1655.9|186
1584013500000|2020-03-12 11:45:00|1659.7|1657.7|1658.6|1655.6|1661.8|1659.1|1657.9|1655.2|228
1584013800000|2020-03-12 11:50:00|1658.8|1655.8|1657.7|1654.7|1659.7|1657.2|1654.8|1652.2|219
1584014100000|2020-03-12 11:55:00|1657.2|1655.2|1653.2|1651.2|1658.9|1656.4|1652.8|1650.3|339
1584014400000|2020-03-12 12:00:00|1653.3|1651.3|1636.4|1633.4|1653.8|1651.3|1632.1|1629.1|715
1584014700000|2020-03-12 12:05:00|1636.6|1633.6|1639.4|1636.4|1642.9|1639.9|1635.3|1632.6|655
1584015000000|2020-03-12 12:10:00|1638.9|1636.9|1640.2|1637.2|1642.5|1639.8|1637|1634|493
1584015300000|2020-03-12 12:15:00|1639.9|1636.9|1637.6|1635.6|1640.6|1637.9|1636.1|1633.1|423
1584015600000|2020-03-12 12:20:00|1637.5|1635.5|1625.1|1623.1|1637.7|1635.6|1625.1|1623|571
1584015900000|2020-03-12 12:25:00|1624.6|1622.1|1625.1|1622.1|1626.9|1624.2|1616.1|1613.1|750
1584016200000|2020-03-12 12:30:00|1625.2|1622.2|1608.8|1605.8|1626.6|1623.6|1601.2|1598.2|852
1584016500000|2020-03-12 12:35:00|1609.7|1606.7|1614.8|1611.8|1615.8|1612.9|1608.3|1605.3|677
1584016800000|2020-03-12 12:40:00|1615|1612|1614.1|1611.1|1616.8|1613.8|1613.1|1610.1|559
1584017100000|2020-03-12 12:45:00|1614|1611|1613.7|1610.7|1618.2|1615.2|1611.9|1608.9|602
1584017400000|2020-03-12 12:50:00|1613.4|1610.4|1610.1|1607.1|1614.1|1611.1|1608|1605|578
1584017700000|2020-03-12 12:55:00|1610|1607|1608.6|1605.6|1611.9|1608.9|1607.6|1604.7|583
1584018000000|2020-03-12 13:00:00|1608.7|1605.7|1611.9|1609.9|1613.4|1610.7|1605.4|1602.9|669
1584018300000|2020-03-12 13:05:00|1612.7|1609.7|1614.3|1611.3|1615.4|1612.8|1610.4|1608.2|539
1584018600000|2020-03-12 13:10:00|1613.3|1611|1612.8|1609.8|1615.5|1612.5|1612.3|1609.7|403
1584018900000|2020-03-12 13:15:00|1612.7|1609.7|1614.4|1611.4|1614.7|1612.1|1611.7|1609.3|503
1584019200000|2020-03-12 13:20:00|1614|1612|1608.2|1605.2|1615.8|1612.9|1607.6|1605.2|488
1584019500000|2020-03-12 13:25:00|1607.6|1605.6|1610.8|1607.8|1611.6|1608.7|1607.6|1605.2|458
1584019800000|2020-03-12 13:30:00|1610.3|1607.3|1605.8|1602.8|1610.3|1607.3|1605.5|1602.5|654
1584020100000|2020-03-12 13:35:00|1605.9|1602.9|1602.5|1600.5|1605.9|1603.1|1592.8|1589.9|826
1584020400000|2020-03-12 13:40:00|1602.7|1600.7|1602.8|1599.8|1607.4|1604.6|1599|1596|777
1584020700000|2020-03-12 13:45:00|1602.9|1599.9|1599.5|1596.5|1603.3|1600.3|1594.7|1591.7|607
1584021000000|2020-03-12 13:50:00|1599.9|1596.9|1600.3|1597.3|1605|1602|1596.4|1593.4|747
1584021300000|2020-03-12 13:55:00|1600.2|1597.2|1603.7|1600.7|1603.8|1600.8|1597.7|1594.8|676
1584021600000|2020-03-12 14:00:00|1603.6|1601.6|1595.5|1592.5|1604.4|1601.6|1594.8|1592.3|789
1584021900000|2020-03-12 14:05:00|1595.8|1592.8|1591.2|1588.2|1596.1|1593.1|1588.5|1586.1|766
1584022200000|2020-03-12 14:10:00|1590.4|1588.4|1588.4|1586.4|1591.5|1588.8|1586.1|1583.6|794
1584022500000|2020-03-12 14:15:00|1589|1586|1587.5|1585.5|1592.8|1590|1587.5|1585.2|647
1584022800000|2020-03-12 14:20:00|1587.8|1584.8|1589.9|1587.9|1591.1|1588.1|1583.6|1581|710
1584023100000|2020-03-12 14:25:00|1590.7|1587.7|1590.4|1587.4|1595|1592|1589.1|1586.1|723
1584023400000|2020-03-12 14:30:00|1590.3|1587.3|1592.5|1589.5|1593.6|1590.9|1589.6|1587|703
1584023700000|2020-03-12 14:35:00|1592.2|1589.2|1592.6|1589.6|1595.2|1592.3|1591.6|1589|624
1584024000000|2020-03-12 14:40:00|1592.7|1589.7|1588.6|1585.6|1593.3|1590.4|1584.9|1581.9|599
1584024300000|2020-03-12 14:45:00|1588.2|1585.2|1588.1|1586.1|1588.7|1586.1|1584.1|1581.9|666
1584024600000|2020-03-12 14:50:00|1588.7|1585.7|1595.7|1592.7|1596.4|1593.4|1586.8|1584.7|626
1584024900000|2020-03-12 14:55:00|1595.8|1592.8|1596|1593|1599.3|1596.8|1594.6|1591.8|705
1584025200000|2020-03-12 15:00:00|1595.7|1592.7|1590.9|1588.9|1595.8|1593.1|1590.9|1588.4|623
1584025500000|2020-03-12 15:05:00|1591.3|1588.3|1587.7|1584.7|1592.6|1589.6|1587.6|1584.6|626
1584025800000|2020-03-12 15:10:00|1587.8|1584.8|1587.7|1584.7|1589.4|1586.4|1585.3|1582.4|641
1584026100000|2020-03-12 15:15:00|1587.6|1584.6|1586.2|1583.2|1587.9|1584.9|1583.6|1580.6|671
1584026400000|2020-03-12 15:20:00|1585.9|1582.9|1583.9|1580.9|1586.5|1583|1579.7|1576.7|713
1584026700000|2020-03-12 15:25:00|1583.6|1580.6|1581.4|1578.4|1584.7|1581.7|1581.3|1578.3|605
1584027000000|2020-03-12 15:30:00|1581.3|1578.3|1575.8|1572.8|1581.5|1578.5|1575.8|1572.8|784
1584027300000|2020-03-12 15:35:00|1575.5|1572.5|1569.7|1566.7|1577.6|1574.8|1568|1565|801
1584027600000|2020-03-12 15:40:00|1568.9|1566.9|1569.8|1566.8|1570.9|1567.9|1566.8|1563.9|850
1584027900000|2020-03-12 15:45:00|1569.6|1566.6|1570.4|1567.4|1571.5|1568.5|1567.3|1564.7|732
1584028200000|2020-03-12 15:50:00|1570.3|1567.3|1559.1|1556.1|1571.3|1568.3|1558.4|1555.5|859
1584028500000|2020-03-12 15:55:00|1559.3|1556.3|1559|1556|1559.9|1556.9|1554.9|1552.1|783
1584028800000|2020-03-12 16:00:00|1558.9|1555.9|1566.9|1563.9|1568.1|1565.1|1558.7|1555.7|690
1584029100000|2020-03-12 16:05:00|1566.8|1563.8|1564.4|1561.4|1566.9|1563.9|1560|1557|655
1584029400000|2020-03-12 16:10:00|1564.5|1561.5|1558.7|1555.7|1564.6|1561.6|1557.6|1554.8|720
1584029700000|2020-03-12 16:15:00|1559.2|1556.2|1555.5|1552.5|1559.3|1556.3|1553.7|1550.9|685
1584030000000|2020-03-12 16:20:00|1555.9|1552.9|1560.5|1557.5|1561.3|1558.4|1554.6|1551.9|603
1584030300000|2020-03-12 16:25:00|1560.7|1557.7|1566.4|1563.4|1567.3|1564.4|1559.6|1557|604
1584030600000|2020-03-12 16:30:00|1566.5|1563.5|1574.5|1571.5|1575.6|1572.8|1564.9|1561.9|792
1584030900000|2020-03-12 16:35:00|1574.6|1571.6|1575.8|1572.8|1577.5|1574.5|1572.7|1569.8|725
1584031200000|2020-03-12 16:40:00|1575.7|1572.7|1572.8|1569.8|1577.8|1574.3|1572.4|1569.4|525
1584031500000|2020-03-12 16:45:00|1572.9|1569.9|1574|1571|1577.2|1572.9|1572|1569|491
1584031800000|2020-03-12 16:50:00|1573.9|1570.9|1592.6|1589.6|1594.8|1591.9|1573.3|1570.9|859
1584032100000|2020-03-12 16:55:00|1591.9|1589.9|1604.9|1601.9|1610.3|1607.3|1590.4|1587.4|921
1584032400000|2020-03-12 17:00:00|1604.7|1601.7|1615.1|1612.1|1621|1618.3|1602.8|1599.8|946
1584032700000|2020-03-12 17:05:00|1615.8|1612.8|1618.8|1616.8|1622.5|1619.5|1615.3|1612.7|917
1584033000000|2020-03-12 17:10:00|1619.1|1616.1|1611.2|1608.2|1619.7|1616.9|1605.4|1602.4|867
1584033300000|2020-03-12 17:15:00|1610.7|1607.7|1611.5|1608.5|1615.3|1612.3|1608.4|1605.4|887
1584033600000|2020-03-12 17:20:00|1611.4|1608.4|1599.4|1596.4|1613.3|1610.9|1599.3|1596.3|860
1584033900000|2020-03-12 17:25:00|1599.7|1596.7|1604|1601|1605.6|1602.7|1597.2|1594.2|847
1584034200000|2020-03-12 17:30:00|1604.1|1601.1|1605.2|1602.2|1608.8|1605.8|1602.4|1599.7|566
1584034500000|2020-03-12 17:35:00|1605.3|1602.3|1599.3|1596.3|1606|1603.1|1597.2|1594.2|589
1584034800000|2020-03-12 17:40:00|1599.4|1596.4|1599.1|1596.1|1601.1|1598.1|1595.7|1593|627
1584035100000|2020-03-12 17:45:00|1599|1596|1607.2|1604.2|1608.2|1605.2|1598.1|1595.1|590
1584035400000|2020-03-12 17:50:00|1607.1|1604.1|1604.8|1601.8|1608.4|1605.4|1603.4|1600.4|527
1584035700000|2020-03-12 17:55:00|1604.7|1601.7|1608.4|1605.4|1609.4|1606.4|1602.9|1599.9|635
1584036000000|2020-03-12 18:00:00|1608.3|1605.3|1601.1|1598.1|1608.8|1605.3|1600.2|1597.2|560
1584036300000|2020-03-12 18:05:00|1601.2|1598.2|1603.7|1600.7|1604.4|1601.4|1600.4|1597.4|487
1584036600000|2020-03-12 18:10:00|1603.4|1600.4|1601.3|1598.3|1603.7|1600.7|1600.1|1597.1|407
1584036900000|2020-03-12 18:15:00|1601.4|1598.4|1599.6|1596.6|1601.9|1598.9|1597.6|1594.9|416
1584037200000|2020-03-12 18:20:00|1599.5|1596.5|1596.5|1593.5|1600.2|1597.1|1595.3|1592.3|418
1584037500000|2020-03-12 18:25:00|1596.3|1593.3|1593|1589.9|1597.1|1594|1590.7|1588|549
1584037800000|2020-03-12 18:30:00|1592.8|1589.8|1588.5|1585.5|1593|1590|1588.1|1585.4|511
1584038100000|2020-03-12 18:35:00|1588.3|1585.3|1588.6|1585.6|1590|1586.1|1583.2|1580.7|496
1584038400000|2020-03-12 18:40:00|1588.7|1585.7|1585.4|1582.4|1592.3|1589.3|1585.1|1582.4|464
1584038700000|2020-03-12 18:45:00|1585.3|1582.3|1589.5|1586.5|1590.2|1587.2|1582.2|1579.5|486
1584039000000|2020-03-12 18:50:00|1589.6|1586.6|1586.6|1583.6|1593.2|1590.2|1586.5|1583.5|532
1584039300000|2020-03-12 18:55:00|1585.7|1583.7|1581.6|1579.6|1587.2|1584.1|1581.5|1579.1|391
1584039600000|2020-03-12 19:00:00|1581.8|1579.8|1583.3|1580.3|1583.4|1580.7|1579.1|1576.9|433
1584039900000|2020-03-12 19:05:00|1583.5|1580.5|1582.5|1579.5|1583.5|1580.5|1578.6|1575.6|356
1584040200000|2020-03-12 19:10:00|1582.6|1579.6|1582.9|1579.9|1587.5|1584.5|1581.7|1578.9|441
1584040500000|2020-03-12 19:15:00|1582.8|1579.8|1578.6|1575.6|1583.2|1580.2|1578.5|1575.5|285
1584040800000|2020-03-12 19:20:00|1578.5|1575.5|1575.2|1573.2|1579.4|1576.9|1574.7|1572|544
1584041100000|2020-03-12 19:25:00|1575.3|1573.3|1573.7|1571.7|1576|1573.7|1573.3|1571|414
1584041400000|2020-03-12 19:30:00|1573.6|1571.6|1572.3|1569.3|1575.1|1572.7|1570.7|1568.3|413
1584041700000|2020-03-12 19:35:00|1572.2|1569.2|1567.8|1564.8|1573|1570|1566.7|1564.1|444
1584042000000|2020-03-12 19:40:00|1567.9|1564.9|1569.5|1566.5|1573|1570|1567.7|1564.7|451
1584042300000|2020-03-12 19:45:00|1569.3|1566.3|1572.2|1569.2|1573.1|1570.1|1569.3|1566.3|276
1584042600000|2020-03-12 19:50:00|1571.9|1568.9|1572.8|1569.8|1575.3|1572.8|1571.6|1568.6|442
1584042900000|2020-03-12 19:55:00|1572.9|1569.9|1568.2|1565.2|1572.9|1570.4|1565.1|1562.1|450
1584043200000|2020-03-12 20:00:00|1568.5|1565.5|1568|1565|1570.6|1567.6|1566.6|1563.6|307
1584043500000|2020-03-12 20:05:00|1568.1|1565.1|1572.3|1569.3|1572.9|1569.9|1567.4|1564.4|282
1584043800000|2020-03-12 20:10:00|1572.2|1569.2|1573.1|1570.1|1574.5|1571.5|1571.1|1568.2|270
1584044100000|2020-03-12 20:15:00|1573.2|1570.2|1573|1570|1574.6|1571.6|1570.6|1567.6|249
1584044400000|2020-03-12 20:20:00|1573.5|1570.5|1572.8|1569.8|1573.5|1570.8|1571.2|1568.2|126
1584044700000|2020-03-12 20:25:00|1572.7|1569.7|1574.1|1571.1|1574.8|1571.6|1571|1568|228
1584045000000|2020-03-12 20:30:00|1574.4|1571.4|1573.7|1570.7|1578.9|1575.9|1573.5|1570.3|308
1584045300000|2020-03-12 20:35:00|1573.6|1570.6|1572.8|1569.8|1573.9|1570.8|1571.7|1568.1|218
1584045600000|2020-03-12 20:40:00|1573|1568.8|1575.3|1572.3|1576|1572.8|1572.1|1568.8|181
1584045900000|2020-03-12 20:45:00|1575.5|1572.5|1581.9|1578.9|1582.6|1579.2|1575|1571.9|259
1584046200000|2020-03-12 20:50:00|1581.8|1578.8|1583.6|1579.9|1586.1|1582.7|1581.8|1578.8|308
1584046500000|2020-03-12 20:55:00|1584.8|1578.6|1584.7|1580.3|1585.5|1580.7|1581.9|1576.3|247
1584050400000|2020-03-12 22:00:00|1580.8|1577.8|1583.7|1580.7|1586.7|1583.7|1580.8|1577.8|276
1584050700000|2020-03-12 22:05:00|1584|1581|1580.6|1577.6|1585.3|1582.3|1580|1576.1|250
1584051000000|2020-03-12 22:10:00|1580.5|1577.5|1577.4|1574.4|1583.1|1580.1|1575.7|1572.1|284
1584051300000|2020-03-12 22:15:00|1577.5|1574.5|1580.7|1577.7|1581.6|1578.6|1576.9|1574.2|154
1584051600000|2020-03-12 22:20:00|1580.9|1577.9|1581.2|1578.2|1584.1|1580.7|1580.7|1577.1|177
1584051900000|2020-03-12 22:25:00|1581.3|1578.3|1581.2|1578.2|1582.3|1578.7|1579.9|1577|134
1584052200000|2020-03-12 22:30:00|1581.4|1578.4|1580|1577|1583.3|1580.5|1578.9|1575.9|181
1584052500000|2020-03-12 22:35:00|1579.7|1576.7|1581.2|1578.2|1581.4|1578.4|1577.7|1574.7|208
1584052800000|2020-03-12 22:40:00|1581.3|1578.3|1579.8|1576.8|1582.7|1579.7|1579.1|1576.4|125
1584053100000|2020-03-12 22:45:00|1580|1577|1578|1575|1580.1|1577.1|1577.3|1574.3|148
1584053400000|2020-03-12 22:50:00|1577.9|1574.9|1577.2|1574.2|1580.6|1577.6|1576.9|1573.9|164
1584053700000|2020-03-12 22:55:00|1577.4|1574.4|1580.3|1577.3|1581|1578|1575.7|1572.7|187
1584054000000|2020-03-12 23:00:00|1580.2|1577.2|1579|1576|1582.3|1579.3|1577.3|1574.3|284
1584054300000|2020-03-12 23:05:00|1579.1|1576.1|1575.3|1572.3|1579.5|1576.2|1572.7|1569.7|196
1584054600000|2020-03-12 23:10:00|1575.7|1571.9|1573|1570|1575.7|1572.4|1571.5|1568.7|158
1584054900000|2020-03-12 23:15:00|1572.6|1569.6|1572.7|1569.7|1573.5|1570.2|1571.3|1568.3|135
1584055200000|2020-03-12 23:20:00|1572.6|1569.6|1572.4|1569.4|1574.9|1571.5|1571.1|1568.1|171
1584055500000|2020-03-12 23:25:00|1572.5|1569.5|1575|1572|1576.5|1573.5|1572.1|1569.1|194
1584055800000|2020-03-12 23:30:00|1575.2|1572.2|1576.5|1573.5|1577|1574.2|1574.8|1571.8|110
1584056100000|2020-03-12 23:35:00|1576.3|1573.3|1578.9|1575.9|1579.8|1577.3|1575.9|1573|319
1584056400000|2020-03-12 23:40:00|1578.8|1575.8|1571.5|1568.5|1578.8|1575.8|1570.8|1567.8|255
1584056700000|2020-03-12 23:45:00|1571.3|1568.3|1570.5|1567.5|1572.4|1569.4|1569.4|1566.4|305
1584057000000|2020-03-12 23:50:00|1570.7|1567.7|1571.7|1568.7|1573.2|1570.1|1570.3|1567.3|232
1584057300000|2020-03-12 23:55:00|1571.6|1568.6|1572.7|1569.7|1573.1|1570.1|1569.3|1566.3|247
1584057600000|2020-03-13 00:00:00|1572.8|1569.8|1572.5|1569.5|1574.4|1571.4|1571.1|1568.3|272
1584057900000|2020-03-13 00:05:00|1572.6|1569.6|1573.5|1570.5|1574.4|1571.4|1572|1569|203
1584058200000|2020-03-13 00:10:00|1573.6|1570.6|1574.3|1571.3|1576.5|1573.5|1572.2|1569.2|213
1584058500000|2020-03-13 00:15:00|1574.4|1571.4|1573.4|1570.4|1574.7|1572|1570.3|1567.3|256
1584058800000|2020-03-13 00:20:00|1573.8|1570.8|1575.2|1572.2|1575.4|1572.4|1572.6|1569.7|229
1584059100000|2020-03-13 00:25:00|1574.9|1571.9|1578.1|1575.1|1578.7|1575.7|1574.3|1571.3|226
1584059400000|2020-03-13 00:30:00|1578|1575|1576.5|1573.5|1580.5|1577.5|1576.3|1573.3|263
1584059700000|2020-03-13 00:35:00|1576.4|1573.4|1577.6|1574.6|1579.2|1576.2|1574.8|1571.8|251
1584060000000|2020-03-13 00:40:00|1577.5|1574.5|1577.4|1574.4|1579.5|1576.5|1576.3|1573.3|205
1584060300000|2020-03-13 00:45:00|1577.6|1574.6|1577.3|1574.3|1579.4|1576.4|1575.6|1572.6|262
1584060600000|2020-03-13 00:50:00|1577.2|1574.2|1579.7|1576.7|1580.4|1577.4|1576.5|1573.5|267
1584060900000|2020-03-13 00:55:00|1579.5|1576.5|1574.8|1571.8|1580.3|1577.3|1573.5|1570.4|279
1584061200000|2020-03-13 01:00:00|1574.9|1571.9|1569.3|1566.3|1574.9|1571.9|1557.6|1554.6|897
1584061500000|2020-03-13 01:05:00|1568.6|1565.6|1561.3|1558.3|1569.6|1566.6|1560.1|1557.1|747
1584061800000|2020-03-13 01:10:00|1561.5|1558.5|1559.8|1556.8|1564.2|1561.2|1557.9|1554.9|672
1584062100000|2020-03-13 01:15:00|1559.7|1556.7|1555.5|1552.5|1560.6|1557.6|1552.8|1549.8|643
1584062400000|2020-03-13 01:20:00|1555.4|1552.4|1554|1551|1557|1554|1552.6|1549.7|592
1584062700000|2020-03-13 01:25:00|1553.9|1550.9|1553.2|1550.2|1555.2|1552.2|1549.8|1547.4|513
1584063000000|2020-03-13 01:30:00|1553|1550|1552.7|1549.7|1553.3|1550.3|1550.8|1547.8|317
1584063300000|2020-03-13 01:35:00|1552.9|1549.9|1550.4|1547.4|1553.3|1550.3|1549.7|1546.8|380
1584063600000|2020-03-13 01:40:00|1550.5|1547.5|1547.8|1544.8|1550.8|1547.8|1543.2|1540.2|514
1584063900000|2020-03-13 01:45:00|1547.7|1544.7|1550.8|1547.8|1551.1|1548.1|1544.8|1541.8|459
1584064200000|2020-03-13 01:50:00|1550.9|1547.9|1548.1|1545.1|1551.3|1548.3|1547.7|1544.7|351
1584064500000|2020-03-13 01:55:00|1547.8|1544.8|1545.6|1542.6|1548.3|1545.3|1544|1541|312
1584064800000|2020-03-13 02:00:00|1545.9|1542.9|1537.3|1534.3|1546.1|1543.1|1535.2|1532.2|408
1584065100000|2020-03-13 02:05:00|1537.8|1534.8|1544.9|1541.9|1546.1|1543.1|1533.9|1531.1|414
1584065400000|2020-03-13 02:10:00|1545|1542|1543.8|1540.8|1548.1|1545.4|1543|1540.3|342
1584065700000|2020-03-13 02:15:00|1544.3|1541.3|1546.5|1543.5|1546.5|1543.5|1541.6|1538.6|258
1584066000000|2020-03-13 02:20:00|1546.6|1543.6|1551.5|1548.5|1551.7|1548.7|1542.6|1539.6|366
1584066300000|2020-03-13 02:25:00|1551.7|1548.7|1548.8|1545.8|1551.7|1548.7|1548.2|1545.2|182
1584066600000|2020-03-13 02:30:00|1549.1|1546.1|1551.4|1548.4|1551.6|1548.6|1546.8|1543.7|255
1584066900000|2020-03-13 02:35:00|1551.2|1548.2|1549.6|1546.6|1552.2|1549.2|1546.8|1543.8|457
1584067200000|2020-03-13 02:40:00|1550|1547|1549.5|1546.5|1551.2|1548.2|1548.6|1545.5|269
1584067500000|2020-03-13 02:45:00|1549.4|1546.4|1549.5|1546.5|1549.8|1547|1547.5|1544.5|251
1584067800000|2020-03-13 02:50:00|1549.4|1546.4|1550.9|1547.9|1551.8|1548.8|1547.7|1544.7|249
1584068100000|2020-03-13 02:55:00|1550.8|1547.8|1550.6|1547.6|1551.7|1548.7|1549.6|1546.6|252
1584068400000|2020-03-13 03:00:00|1550.7|1547.7|1549.1|1546.1|1551|1548|1547.7|1544.7|291
1584068700000|2020-03-13 03:05:00|1548.8|1545.8|1550.3|1547.3|1550.7|1547.7|1548|1545.1|313
1584069000000|2020-03-13 03:10:00|1550.5|1547.5|1548.9|1545.9|1551.1|1548.1|1548.8|1545.8|132
1584069300000|2020-03-13 03:15:00|1549.3|1546.3|1549.1|1546.1|1550.2|1547.2|1548.3|1545.3|165
1584069600000|2020-03-13 03:20:00|1549.4|1546.4|1548.3|1545.3|1551.9|1548.9|1548.2|1545.2|196
1584069900000|2020-03-13 03:25:00|1548.2|1545.2|1547.2|1544.2|1549.3|1546.3|1546.5|1543.5|233
1584070200000|2020-03-13 03:30:00|1547|1544|1546.9|1543.9|1547.7|1544.7|1545.4|1542.4|286
1584070500000|2020-03-13 03:35:00|1546.8|1543.8|1548|1545|1548.6|1545.7|1546|1543.5|265
1584070800000|2020-03-13 03:40:00|1548.2|1545.2|1547.9|1544.9|1549.7|1546.7|1546.6|1543.6|197
1584071100000|2020-03-13 03:45:00|1547.8|1544.8|1547.1|1544.1|1548.5|1545.5|1545.9|1542.9|197
1584071400000|2020-03-13 03:50:00|1546.5|1543.5|1549.1|1546.1|1549.9|1546.9|1545.8|1543.2|168
1584071700000|2020-03-13 03:55:00|1549.4|1546.4|1548.2|1545.2|1550.7|1547.7|1548.1|1545.1|162
1584072000000|2020-03-13 04:00:00|1548.5|1545.5|1548.1|1545.1|1549.6|1546.6|1547.1|1544.1|164
1584072300000|2020-03-13 04:05:00|1547.8|1544.8|1548.9|1546.9|1549.8|1547|1547.3|1544.5|187
1584072600000|2020-03-13 04:10:00|1549|1547|1549.7|1546.7|1550.7|1547.7|1549|1546.1|139
1584072900000|2020-03-13 04:15:00|1549.6|1546.6|1550.8|1547.8|1551.3|1548.3|1549.2|1546.2|143
1584073200000|2020-03-13 04:20:00|1550.6|1547.6|1553.7|1550.7|1554.4|1551.4|1549.8|1547|276
1584073500000|2020-03-13 04:25:00|1553.5|1550.5|1552|1549|1553.5|1550.5|1551.4|1548.4|245
1584073800000|2020-03-13 04:30:00|1552.1|1549.1|1558.3|1555.3|1560.1|1557.1|1552|1549|487
1584074100000|2020-03-13 04:35:00|1558.6|1555.6|1565.9|1562.9|1566.6|1563.6|1557.8|1554.8|535
1584074400000|2020-03-13 04:40:00|1565.8|1562.8|1567.6|1564.6|1568.6|1565.3|1562.2|1559.2|527
1584074700000|2020-03-13 04:45:00|1567.4|1564.4|1563.1|1560.1|1570.6|1567.6|1562.2|1559.2|475
1584075000000|2020-03-13 04:50:00|1563.2|1560.2|1567.5|1564.5|1567.6|1564.6|1562.5|1559.6|290
1584075300000|2020-03-13 04:55:00|1567.7|1564.7|1570.2|1567.2|1570.6|1567.6|1565.6|1562.6|381
1584075600000|2020-03-13 05:00:00|1570.1|1567.1|1573.1|1570.1|1574.1|1571.1|1568.2|1565.2|414
1584075900000|2020-03-13 05:05:00|1573|1570|1569.6|1566.6|1575.2|1572.2|1567.7|1564.7|404
1584076200000|2020-03-13 05:10:00|1569.4|1566.4|1575.4|1572.4|1575.8|1572.8|1568.8|1565.8|350
1584076500000|2020-03-13 05:15:00|1575.6|1572.6|1576.1|1573.1|1576.6|1573.6|1573.7|1570.7|386
1584076800000|2020-03-13 05:20:00|1575.7|1572.7|1576.2|1573.2|1581.1|1578.4|1575.6|1572.6|282
1584077100000|2020-03-13 05:25:00|1575.6|1572.6|1573.1|1570.1|1577.8|1574.8|1573.1|1570.1|411
1584077400000|2020-03-13 05:30:00|1572.9|1569.9|1576.7|1573.7|1578.7|1575.7|1571|1568|608
1584077700000|2020-03-13 05:35:00|1576.8|1573.8|1585.1|1582.1|1588.5|1585.9|1575.1|1572.1|651
1584078000000|2020-03-13 05:40:00|1585.3|1582.3|1577.1|1574.1|1586.4|1583.4|1576.3|1573.3|611
1584078300000|2020-03-13 05:45:00|1577.2|1574.2|1573.5|1570.5|1578|1575|1572.2|1569.2|546
1584078600000|2020-03-13 05:50:00|1573.7|1570.7|1573.3|1570.3|1575|1572|1571.3|1568.3|463
1584078900000|2020-03-13 05:55:00|1572.7|1569.7|1570|1567|1574.3|1571.3|1569.6|1566.6|481
1584079200000|2020-03-13 06:00:00|1570.4|1567.4|1568.3|1565.3|1570.8|1567.8|1563.3|1560.3|599
1584079500000|2020-03-13 06:05:00|1568.2|1565.2|1568.2|1565.2|1570.1|1567.2|1564.9|1561.9|551
1584079800000|2020-03-13 06:10:00|1568|1565|1566.1|1563.1|1568.7|1565.7|1564.9|1561.9|430
1584080100000|2020-03-13 06:15:00|1566|1563|1565.2|1562.2|1566.7|1563.7|1563.3|1560.3|476
1584080400000|2020-03-13 06:20:00|1565.8|1562.8|1562.3|1559.3|1567|1564|1558.8|1555.8|590
1584080700000|2020-03-13 06:25:00|1561.9|1558.9|1564.5|1561.5|1567.7|1564.7|1560.4|1557.4|559
1584081000000|2020-03-13 06:30:00|1564.7|1561.7|1566.4|1563.4|1566.6|1563.6|1563.7|1560.7|471
1584081300000|2020-03-13 06:35:00|1566.1|1563.1|1568.2|1565.2|1570.1|1567.1|1563.9|1560.9|452
1584081600000|2020-03-13 06:40:00|1568.1|1565.1|1568.5|1565.5|1569.5|1566.5|1565|1562|348
1584081900000|2020-03-13 06:45:00|1568.3|1565.3|1567|1564|1570.4|1567.4|1565.9|1562.9|439
1584082200000|2020-03-13 06:50:00|1567.3|1564.3|1565.4|1562.4|1568.3|1565.3|1564.9|1561.9|275
1584082500000|2020-03-13 06:55:00|1565.3|1562.3|1567|1564|1567.7|1564.7|1563.4|1560.4|345
1584082800000|2020-03-13 07:00:00|1566.9|1563.9|1566.9|1563.9|1568.4|1565.4|1565|1562|349
1584083100000|2020-03-13 07:05:00|1566.6|1563.6|1564.1|1561.1|1568|1565|1563.8|1560.8|361
1584083400000|2020-03-13 07:10:00|1564.3|1561.3|1563.5|1560.5|1566.1|1563.1|1563.4|1560.4|236
1584083700000|2020-03-13 07:15:00|1563.6|1560.6|1562.2|1559.2|1565.6|1562.6|1561.2|1558.7|398
1584084000000|2020-03-13 07:20:00|1562.1|1559.1|1562.1|1559.1|1564.2|1561.2|1559.1|1556.1|429
1584084300000|2020-03-13 07:25:00|1562.2|1559.2|1562.8|1559.8|1563.6|1560.6|1560.5|1557.5|322
1584084600000|2020-03-13 07:30:00|1562.5|1559.5|1567.6|1564.6|1567.6|1564.6|1560.8|1557.8|347
1584084900000|2020-03-13 07:35:00|1567.4|1564.4|1577.6|1574.6|1580.1|1577.1|1566.8|1564.2|567
1584085200000|2020-03-13 07:40:00|1577.7|1574.7|1576.4|1573.4|1579.2|1576.2|1575.1|1572.1|387
1584085500000|2020-03-13 07:45:00|1576|1573|1581.1|1578.1|1587.1|1584.1|1575.9|1572.9|456
1584085800000|2020-03-13 07:50:00|1580.1|1577.1|1578.9|1575.9|1583.1|1580.1|1578.7|1575.8|383
1584086100000|2020-03-13 07:55:00|1579.1|1576.1|1581|1578|1582.3|1579.3|1578.7|1575.7|355
1584086400000|2020-03-13 08:00:00|1581.2|1578.2|1578.5|1575.5|1583.4|1580.4|1576.7|1574.3|406
1584086700000|2020-03-13 08:05:00|1578.6|1575.6|1573.6|1570.6|1578.6|1575.6|1572.6|1569.6|412
1584087000000|2020-03-13 08:10:00|1573.7|1570.7|1570.6|1567.6|1574.1|1571.1|1569.2|1566.4|449
1584087300000|2020-03-13 08:15:00|1570.5|1567.5|1568|1565|1570.7|1567.7|1568|1565|353
1584087600000|2020-03-13 08:20:00|1567.9|1564.9|1567.3|1564.3|1568.9|1565.9|1566.4|1563.4|344
1584087900000|2020-03-13 08:25:00|1567.6|1564.6|1569.1|1566.1|1570.6|1567.6|1565.2|1562.2|323
1584088200000|2020-03-13 08:30:00|1569.2|1566.2|1568.9|1565.9|1570.8|1567.8|1567.5|1564.5|267
1584088500000|2020-03-13 08:35:00|1568.8|1565.8|1565|1562|1568.8|1565.8|1564|1561|408
1584088800000|2020-03-13 08:40:00|1564.8|1561.8|1563.6|1560.6|1565.7|1562.7|1560.2|1557.2|411
1584089100000|2020-03-13 08:45:00|1563.7|1560.7|1567.7|1564.7|1568|1565|1563.5|1560.5|255
1584089400000|2020-03-13 08:50:00|1567.6|1564.6|1569.1|1566.1|1570.1|1567.1|1567|1564|242
1584089700000|2020-03-13 08:55:00|1569.3|1566.3|1569.7|1566.7|1571.9|1568.9|1568|1565|229
1584090000000|2020-03-13 09:00:00|1569.8|1566.8|1567.5|1564.5|1569.8|1566.8|1567.3|1564.3|215
1584090300000|2020-03-13 09:05:00|1567.1|1565.1|1569.5|1566.5|1569.9|1567|1567.1|1564.6|198
1584090600000|2020-03-13 09:10:00|1569.7|1566.7|1575.2|1572.2|1576.1|1573.5|1569.5|1566.5|256
1584090900000|2020-03-13 09:15:00|1575.1|1572.1|1573.8|1570.8|1576.2|1573.6|1572.4|1569.4|265
1584091200000|2020-03-13 09:20:00|1573.7|1570.7|1575.2|1572.2|1576.2|1573.6|1572.4|1569.4|204
1584091500000|2020-03-13 09:25:00|1575.3|1572.3|1575.2|1572.2|1576.6|1573.6|1574.8|1571.8|231
1584091800000|2020-03-13 09:30:00|1575.4|1572.4|1576.5|1573.5|1576.6|1573.6|1573.9|1571.1|168
1584092100000|2020-03-13 09:35:00|1576.3|1573.3|1579.4|1576.4|1580.5|1577.5|1576.1|1573.1|262
1584092400000|2020-03-13 09:40:00|1579.3|1576.3|1576.9|1573.9|1579.7|1576.7|1576.7|1573.7|193
1584092700000|2020-03-13 09:45:00|1577|1574|1576.4|1573.4|1577.9|1575.1|1575.7|1573|210
1584093000000|2020-03-13 09:50:00|1576.2|1573.2|1575.3|1572.3|1577.3|1574.3|1575|1572|237
1584093300000|2020-03-13 09:55:00|1575.5|1572.5|1575.3|1572.3|1578.6|1576.1|1574.9|1572.3|234
1584093600000|2020-03-13 10:00:00|1575.7|1572.7|1577.1|1574.1|1577.5|1574.6|1575|1572.4|216
1584093900000|2020-03-13 10:05:00|1577.4|1574.4|1577.8|1574.8|1579|1576|1576.1|1573.1|232
1584094200000|2020-03-13 10:10:00|1577.9|1574.9|1575.7|1572.7|1578.1|1575.1|1574.5|1572|245
1584094500000|2020-03-13 10:15:00|1575.8|1572.8|1582.9|1579.9|1583.6|1581.1|1575.5|1572.5|230
1584094800000|2020-03-13 10:20:00|1582.8|1579.8|1582.4|1579.4|1583.3|1580.8|1579.6|1576.6|282
1584095100000|2020-03-13 10:25:00|1582.6|1579.6|1580.1|1577.1|1582.6|1579.6|1579.4|1576.6|265
1584095400000|2020-03-13 10:30:00|1580.2|1577.2|1582.5|1579.5|1583.1|1580.5|1579.5|1576.5|275
1584095700000|2020-03-13 10:35:00|1582.2|1579.2|1578.1|1575.1|1582.7|1579.7|1574.6|1571.6|409
1584096000000|2020-03-13 10:40:00|1578.2|1575.2|1576.8|1573.8|1578.7|1575.8|1574.9|1571.9|284
1584096300000|2020-03-13 10:45:00|1576.6|1573.6|1578.1|1575.1|1579|1576|1576.6|1573.6|234
1584096600000|2020-03-13 10:50:00|1577.8|1574.8|1580.8|1577.8|1581.8|1578.8|1577.4|1574.4|198
1584096900000|2020-03-13 10:55:00|1580.7|1577.7|1580.5|1577.5|1581.6|1578.6|1579.3|1576.3|207
1584097200000|2020-03-13 11:00:00|1580.3|1577.3|1582.2|1579.2|1587.8|1584.8|1580.2|1577.2|389
1584097500000|2020-03-13 11:05:00|1582.1|1579.1|1584.3|1581.3|1584.7|1582.1|1582.1|1579.1|253
1584097800000|2020-03-13 11:10:00|1584|1581|1582.4|1579.4|1585.6|1583.2|1581.5|1578.5|281
1584098100000|2020-03-13 11:15:00|1581.6|1578.6|1582.8|1579.8|1583.8|1580.8|1581.2|1578.2|371
1584098400000|2020-03-13 11:20:00|1582.7|1579.7|1583.9|1580.9|1584.1|1581.5|1581.6|1578.6|304
1584098700000|2020-03-13 11:25:00|1583.8|1580.8|1585.3|1582.3|1587.2|1584.2|1583|1580.5|281
1584099000000|2020-03-13 11:30:00|1585.2|1582.2|1583.5|1580.5|1585.2|1582.2|1582.7|1579.7|231
1584099300000|2020-03-13 11:35:00|1583.6|1580.6|1583.3|1580.3|1584.2|1581.2|1581|1578.3|233
1584099600000|2020-03-13 11:40:00|1583.2|1580.2|1581.2|1578.2|1584|1581|1580.1|1577.1|370
1584099900000|2020-03-13 11:45:00|1581.3|1578.3|1580.1|1577.1|1583.2|1580.2|1579.3|1576.3|358
1584100200000|2020-03-13 11:50:00|1580|1577|1577.6|1574.6|1581|1578|1576|1573|511
1584100500000|2020-03-13 11:55:00|1577.3|1574.3|1579.1|1576.1|1582.3|1579.3|1573.9|1570.9|616
1584100800000|2020-03-13 12:00:00|1578.4|1575.4|1571.3|1568.3|1578.5|1575.5|1562.6|1559.6|855
1584101100000|2020-03-13 12:05:00|1571.5|1568.5|1574.7|1571.7|1576|1573|1568.1|1565.1|638
1584101400000|2020-03-13 12:10:00|1574.1|1571.1|1574.3|1571.3|1575.7|1572.7|1570.3|1567.3|553
1584101700000|2020-03-13 12:15:00|1574.4|1571.4|1577.8|1574.8|1583.6|1580.6|1573.9|1571.2|632
1584102000000|2020-03-13 12:20:00|1577.4|1574.4|1573.6|1570.6|1577.5|1574.5|1572.3|1569.3|544
1584102300000|2020-03-13 12:25:00|1573.9|1570.9|1575.4|1572.4|1579.9|1576.9|1573.8|1570.8|588
1584102600000|2020-03-13 12:30:00|1575.5|1572.5|1573.8|1570.8|1576.8|1573.8|1571.1|1568.2|588
1584102900000|2020-03-13 12:35:00|1573.3|1571.3|1576.6|1573.6|1576.6|1573.6|1572.4|1569.4|493
1584103200000|2020-03-13 12:40:00|1575.9|1572.9|1580.4|1577.4|1580.7|1578.2|1575.2|1572.7|572
1584103500000|2020-03-13 12:45:00|1580.5|1577.5|1580.2|1578.2|1584.1|1581.1|1579|1576.3|585
1584103800000|2020-03-13 12:50:00|1580.1|1578.1|1584.4|1581.4|1585|1582.4|1579.7|1577|523
1584104100000|2020-03-13 12:55:00|1584.8|1581.8|1585.3|1582.3|1588.1|1585.3|1581.9|1579.4|709
1584104400000|2020-03-13 13:00:00|1585.2|1582.2|1582|1580|1587.6|1584.6|1582|1579.2|602
1584104700000|2020-03-13 13:05:00|1582.4|1579.4|1580.5|1577.5|1583.2|1580.5|1576.6|1574.1|704
1584105000000|2020-03-13 13:10:00|1580.7|1577.7|1576.6|1574.6|1582.3|1579.3|1574.4|1571.9|669
1584105300000|2020-03-13 13:15:00|1577|1575|1577.9|1575.9|1579.6|1576.6|1573.9|1571.5|598
1584105600000|2020-03-13 13:20:00|1578.2|1575.2|1574.6|1571.6|1580.1|1577.1|1573.8|1571.2|617
1584105900000|2020-03-13 13:25:00|1575.2|1572.2|1574.3|1571.3|1576.1|1573.1|1573.2|1570.7|600
1584106200000|2020-03-13 13:30:00|1574.5|1571.5|1570.6|1567.6|1576.6|1573.6|1566.9|1564.3|814
1584106500000|2020-03-13 13:35:00|1570.7|1567.7|1565.5|1562.5|1571.2|1568.3|1563.3|1560.7|773
1584106800000|2020-03-13 13:40:00|1565.4|1562.4|1566.4|1563.4|1567.1|1564.1|1557.3|1554.4|912
1584107100000|2020-03-13 13:45:00|1566.7|1563.7|1561.3|1558.3|1569.2|1566.2|1559.1|1556.2|755
1584107400000|2020-03-13 13:50:00|1562.1|1559.1|1545.8|1542.8|1562.1|1559.1|1539.9|1537.1|857
1584107700000|2020-03-13 13:55:00|1545.9|1542.9|1536.2|1533.2|1546.6|1543.6|1525.9|1523.2|981
1584108000000|2020-03-13 14:00:00|1536|1533|1533.5|1530.5|1537.1|1534|1527.4|1524.6|885
1584108300000|2020-03-13 14:05:00|1533.4|1530.4|1533.4|1530.4|1535.1|1532.5|1529.3|1526.3|750
1584108600000|2020-03-13 14:10:00|1533.5|1530.5|1537|1534|1543.2|1540.2|1531.4|1528.4|827
1584108900000|2020-03-13 14:15:00|1536.7|1533.7|1543.1|1540.1|1543.2|1540.3|1534.4|1531.4|748
1584109200000|2020-03-13 14:20:00|1543|1540|1545.7|1542.7|1553.2|1550.3|1543|1540|730
1584109500000|2020-03-13 14:25:00|1545.8|1542.8|1540.5|1538.5|1545.8|1542.8|1536.6|1533.7|736
1584109800000|2020-03-13 14:30:00|1541|1538|1535.4|1532.4|1541.1|1538.1|1534.1|1531.1|747
1584110100000|2020-03-13 14:35:00|1535.3|1532.3|1534.2|1531.2|1535.7|1533.1|1529|1526|765
1584110400000|2020-03-13 14:40:00|1533.9|1530.9|1534.7|1531.7|1537.4|1534.4|1528.1|1525.1|721
1584110700000|2020-03-13 14:45:00|1534.9|1531.9|1536.8|1533.8|1539.6|1536.6|1534.3|1531.3|697
1584111000000|2020-03-13 14:50:00|1537.2|1534.2|1532.1|1529.1|1537.7|1535.1|1531.6|1528.6|552
1584111300000|2020-03-13 14:55:00|1531.9|1528.9|1521.6|1518.6|1532.1|1529.1|1520.1|1517.5|791
1584111600000|2020-03-13 15:00:00|1522.1|1519.1|1523.8|1520.8|1524.9|1521.9|1519.1|1516.2|808
1584111900000|2020-03-13 15:05:00|1523.9|1520.9|1526.1|1523.1|1528.4|1525.6|1521.3|1518.3|685
1584112200000|2020-03-13 15:10:00|1525.8|1522.8|1522.6|1519.6|1526.1|1523.1|1518|1515.5|765
1584112500000|2020-03-13 15:15:00|1522.4|1519.4|1514.5|1511.5|1522.7|1519.7|1512.8|1510.2|830
1584112800000|2020-03-13 15:20:00|1514.4|1511.4|1515.7|1513.7|1518.5|1515.5|1512.9|1510.2|825
1584113100000|2020-03-13 15:25:00|1515.5|1513.5|1520.9|1517.9|1523.6|1520.6|1512.6|1510|823
1584113400000|2020-03-13 15:30:00|1520.8|1517.8|1508.9|1505.9|1523.3|1520.8|1508.6|1505.9|866
1584113700000|2020-03-13 15:35:00|1508.4|1506.4|1502.1|1500.1|1510|1507.2|1502.1|1500.1|861
1584114000000|2020-03-13 15:40:00|1501.9|1499.9|1478.7|1475.7|1502.5|1500.1|1478.2|1475.2|904
1584114300000|2020-03-13 15:45:00|1478.9|1475.9|1473.2|1470.2|1482.4|1479.7|1466.8|1463.8|957
1584114600000|2020-03-13 15:50:00|1473|1470|1484.7|1481.7|1485.8|1482.8|1471|1468|869
1584114900000|2020-03-13 15:55:00|1484.6|1481.6|1478.3|1475.3|1486.2|1483.2|1475.7|1472.7|645
1584115200000|2020-03-13 16:00:00|1478|1475|1477.3|1474.3|1478.8|1475.8|1470.9|1467.9|644
1584115500000|2020-03-13 16:05:00|1477.2|1474.2|1479.9|1476.9|1482.8|1480.2|1475.4|1472.7|788
1584115800000|2020-03-13 16:10:00|1480|1477|1474.4|1471.4|1480.3|1477.3|1472.1|1469.1|724
1584116100000|2020-03-13 16:15:00|1474|1471|1472|1469|1476.7|1473.7|1471.1|1468.1|686
1584116400000|2020-03-13 16:20:00|1471.6|1468.6|1469|1466|1473.6|1470.9|1466.9|1463.9|695
1584116700000|2020-03-13 16:25:00|1468.9|1465.9|1470.2|1467.2|1470.7|1467.7|1462.5|1459.5|790
1584117000000|2020-03-13 16:30:00|1469.7|1466.7|1467.8|1464.8|1472.2|1469.2|1465.4|1462.4|735
1584117300000|2020-03-13 16:35:00|1467.7|1464.7|1460|1457|1468.7|1465.7|1456.8|1453.8|898
1584117600000|2020-03-13 16:40:00|1459.9|1456.9|1455.3|1452.3|1461.4|1458.4|1454.2|1451.2|874
1584117900000|2020-03-13 16:45:00|1455.7|1452|1464.8|1461.8|1467.6|1464.6|1453.2|1449.9|853
1584118200000|2020-03-13 16:50:00|1464.6|1461.6|1470.6|1467.6|1475.2|1472.5|1464.6|1461.6|812
1584118500000|2020-03-13 16:55:00|1470.7|1467.7|1467.2|1464.2|1471.7|1468.7|1466.2|1463.2|729
1584118800000|2020-03-13 17:00:00|1466.4|1464.4|1460.4|1457.4|1469.5|1466.9|1460.2|1457.2|718
1584119100000|2020-03-13 17:05:00|1460.1|1457.1|1461.1|1458|1463.9|1460.9|1457.2|1454.2|766
1584119400000|2020-03-13 17:10:00|1460.6|1457.6|1465.5|1462.5|1466.4|1463.4|1457|1454|729
1584119700000|2020-03-13 17:15:00|1465.7|1462.7|1465.3|1462.3|1467.3|1464.3|1463.9|1461.1|602
1584120000000|2020-03-13 17:20:00|1465.2|1462.2|1453|1450|1466.4|1463.4|1450.1|1447.5|781
1584120300000|2020-03-13 17:25:00|1453.7|1450.7|1449.6|1446.6|1458|1455|1449.1|1446.1|762
1584120600000|2020-03-13 17:30:00|1449.8|1446.8|1452.3|1449.3|1455.9|1452.9|1448.9|1445.9|690
1584120900000|2020-03-13 17:35:00|1451.9|1448.9|1451.3|1448.3|1453.1|1450.1|1447.8|1444.8|597
1584121200000|2020-03-13 17:40:00|1451.1|1448.1|1454.2|1451.2|1456.2|1453.2|1451.1|1448.1|512
1584121500000|2020-03-13 17:45:00|1454.4|1451.4|1455.6|1452.6|1456|1453|1452.2|1449.2|548
1584121800000|2020-03-13 17:50:00|1455.7|1452.7|1454.8|1451.8|1457.2|1454.2|1452.3|1449.4|470
1584122100000|2020-03-13 17:55:00|1454.6|1451.6|1454.2|1451.2|1455.7|1452.8|1452.3|1449.6|397
1584122400000|2020-03-13 18:00:00|1454|1451|1458.2|1455.2|1459.2|1456.2|1452.3|1449.6|582
1584122700000|2020-03-13 18:05:00|1458.3|1455.3|1462.2|1459.2|1463.2|1460.2|1457.2|1454.2|659
1584123000000|2020-03-13 18:10:00|1462.4|1459.4|1459.6|1456.6|1465.4|1462.4|1459.1|1456.1|675
1584123300000|2020-03-13 18:15:00|1459.5|1456.5|1457.4|1454.4|1460.9|1457.9|1457|1454.1|490
1584123600000|2020-03-13 18:20:00|1457.3|1454.3|1456.5|1453.5|1460|1457|1455.3|1452.5|450
1584123900000|2020-03-13 18:25:00|1456.6|1453.6|1454.9|1452.9|1457.3|1454.3|1454.5|1451.7|499
1584124200000|2020-03-13 18:30:00|1455.8|1452.8|1453.1|1450.1|1455.8|1452.8|1450.8|1447.8|574
1584124500000|2020-03-13 18:35:00|1453|1450|1453|1450|1454.6|1451.6|1448.1|1445.1|494
1584124800000|2020-03-13 18:40:00|1453.1|1450.1|1455|1452|1456.3|1453.3|1447.5|1444.8|597
1584125100000|2020-03-13 18:45:00|1455.1|1452.1|1451.5|1448.5|1456.9|1453.9|1450.7|1447.7|458
1584125400000|2020-03-13 18:50:00|1451|1448|1447.2|1444.2|1454.8|1451.8|1446.4|1443.4|502
1584125700000|2020-03-13 18:55:00|1446.8|1443.8|1447.2|1444.2|1452.3|1449.2|1446.4|1443.5|438
1584126000000|2020-03-13 19:00:00|1446.6|1443.6|1453.8|1450.8|1455|1452.3|1445.6|1443|438
1584126300000|2020-03-13 19:05:00|1454.1|1450.7|1452.8|1449.8|1454.9|1452.2|1452.1|1449.2|391
1584126600000|2020-03-13 19:10:00|1452.5|1449.5|1455.8|1452.8|1457.9|1454.9|1450.7|1447.5|379
1584126900000|2020-03-13 19:15:00|1455.9|1452.9|1460.7|1457.7|1461.1|1458.1|1454.9|1451.9|369
1584127200000|2020-03-13 19:20:00|1460.4|1457.4|1457|1454|1462.6|1460|1456.6|1453.6|367
1584127500000|2020-03-13 19:25:00|1456.7|1453.7|1458|1455|1459.3|1456|1455.7|1452.7|374
1584127800000|2020-03-13 19:30:00|1457.8|1454.8|1455.2|1452.2|1458.1|1455.1|1453.8|1450.8|474
1584128100000|2020-03-13 19:35:00|1454.9|1451.9|1458.6|1455.6|1459.6|1456.3|1454.5|1451.5|407
1584128400000|2020-03-13 19:40:00|1458.4|1455.4|1458.9|1455.9|1461.4|1458|1456.9|1453.9|326
1584128700000|2020-03-13 19:45:00|1458.8|1455.8|1450.9|1447.9|1459.3|1456.3|1450.5|1447.5|333
1584129000000|2020-03-13 19:50:00|1451|1448|1459.3|1456.3|1459.3|1456.3|1450.9|1447.9|522
1584129300000|2020-03-13 19:55:00|1458.9|1455.9|1466.4|1463.4|1466.5|1463.5|1457.2|1453.9|469
1584129600000|2020-03-13 20:00:00|1466.9|1463.9|1462.9|1459.9|1467|1464|1461.3|1458.2|388
1584129900000|2020-03-13 20:05:00|1463|1460|1463.9|1460.9|1464.6|1462|1459.8|1456.8|291
1584130200000|2020-03-13 20:10:00|1464.1|1461.1|1462.6|1459.6|1464.8|1461.9|1461.8|1458.8|225
1584130500000|2020-03-13 20:15:00|1462.5|1459.5|1462.6|1459.6|1464.3|1461|1462|1459|179
1584130800000|2020-03-13 20:20:00|1462.7|1459.7|1462.9|1459.9|1464.3|1460.5|1461.6|1458.6|167
1584131100000|2020-03-13 20:25:00|1463.2|1460.1|1464.1|1462.1|1465.3|1462.1|1462.7|1459.7|203
1584131400000|2020-03-13 20:30:00|1464.6|1461.6|1467.2|1464|1467.8|1464.5|1464.2|1461.2|201
1584131700000|2020-03-13 20:35:00|1467.1|1463.9|1471.7|1468.7|1472.4|1469|1466.9|1463.9|234
1584132000000|2020-03-13 20:40:00|1471.6|1468.6|1472.8|1469.8|1473.3|1470|1468.9|1466.2|278
1584132300000|2020-03-13 20:45:00|1472.5|1469.5|1466.9|1463.9|1472.5|1469.5|1466.2|1463.2|256
1584132600000|2020-03-13 20:50:00|1467.1|1464.1|1474.2|1467.1|1474.2|1468.8|1466.2|1463.4|195
1584132900000|2020-03-13 20:55:00|1472.9|1468.6|1475.5|1468|1481.7|1474.2|1471.7|1466.8|333
1584309600000|2020-03-15 22:00:00|1512.9|1503.9|1497.5|1490.7|1517.1|1509.3|1491.2|1484.1|535
1584309900000|2020-03-15 22:05:00|1498.1|1489.4|1511|1506|1511.9|1506|1488.9|1480.7|748
1584310200000|2020-03-15 22:10:00|1512.5|1504|1505.1|1499.6|1517.5|1509.5|1504.3|1496.8|650
1584310500000|2020-03-15 22:15:00|1505.3|1499.5|1507.2|1500.7|1515.2|1508|1502.8|1496.6|525
1584310800000|2020-03-15 22:20:00|1506.9|1500.3|1499.1|1493.9|1510|1503.5|1496.5|1489.1|591
1584311100000|2020-03-15 22:25:00|1498.9|1493.4|1497.2|1491.4|1501|1494.8|1490.2|1483.5|632
1584311400000|2020-03-15 22:30:00|1498.2|1489|1500.1|1495.1|1505.3|1499.3|1496.8|1489|539
1584311700000|2020-03-15 22:35:00|1500.5|1494.4|1485.1|1480.1|1500.8|1495.2|1485.1|1479|454
1584312000000|2020-03-15 22:40:00|1485.3|1480.3|1489.1|1484.1|1491.9|1485.4|1483|1476.1|361
1584312300000|2020-03-15 22:45:00|1489.6|1484|1479.2|1474.2|1489.6|1484.3|1479.1|1473.7|265
1584312600000|2020-03-15 22:50:00|1479.7|1473.8|1482.5|1477.5|1484|1479|1479.2|1473.8|357
1584312900000|2020-03-15 22:55:00|1482.7|1477.7|1482.3|1477.3|1483.8|1478.2|1479.3|1474.4|277
1584313200000|2020-03-15 23:00:00|1482.1|1477.1|1480.4|1475.1|1482.6|1477.7|1478.2|1473.2|248
1584313500000|2020-03-15 23:05:00|1480.3|1475.3|1484.2|1479.2|1484.6|1479.3|1480.3|1475.3|239
1584313800000|2020-03-15 23:10:00|1484.1|1479.1|1485.9|1482.9|1488|1485|1480.7|1477.4|295
1584314100000|2020-03-15 23:15:00|1486.1|1482.8|1487.4|1484.4|1488.6|1485.3|1484.5|1481.5|352
1584314400000|2020-03-15 23:20:00|1487.2|1484.2|1485.3|1482.3|1488.7|1485.7|1483.1|1480|253
1584314700000|2020-03-15 23:25:00|1485.2|1482.2|1483.9|1480.9|1485.7|1482.7|1480.9|1478|296
1584315000000|2020-03-15 23:30:00|1484|1481|1484|1481|1485.6|1482.6|1483.6|1480.6|256
1584315300000|2020-03-15 23:35:00|1483.9|1480.9|1487.5|1484.5|1492.2|1489|1483.5|1480.5|360
1584315600000|2020-03-15 23:40:00|1487.6|1484.6|1488.2|1485.2|1488.5|1485.8|1486|1483|171
1584315900000|2020-03-15 23:45:00|1488.3|1485.3|1487.9|1484.9|1488.7|1486.3|1484.9|1481.9|366
1584316200000|2020-03-15 23:50:00|1488|1485|1479.9|1476.7|1489.8|1486.8|1479.1|1475.6|444
1584316500000|2020-03-15 23:55:00|1480|1476.9|1481.2|1478.2|1482.8|1478.9|1479.1|1476|304
1584316800000|2020-03-16 00:00:00|1480.8|1478.8|1481.4|1478.4|1483|1480|1480.1|1477.2|288
1584317100000|2020-03-16 00:05:00|1481.2|1478.2|1482.2|1479.2|1483.1|1480.1|1480.9|1477.9|232
1584317400000|2020-03-16 00:10:00|1482.4|1479.4|1482.7|1479.7|1483.3|1480|1480.9|1478.2|255
1584317700000|2020-03-16 00:15:00|1482.8|1479.8|1479.7|1476.7|1483|1480.1|1479.2|1476.5|276
1584318000000|2020-03-16 00:20:00|1479.6|1476.6|1481.5|1478.5|1481.5|1478.5|1476.9|1473.9|278
1584318300000|2020-03-16 00:25:00|1481.4|1478.4|1481.8|1478.8|1483.3|1479.9|1480.6|1478.1|245
1584318600000|2020-03-16 00:30:00|1481.5|1478.5|1475.6|1472.6|1481.5|1478.5|1472.8|1469.8|322
1584318900000|2020-03-16 00:35:00|1475.5|1472.5|1472.9|1469.9|1476.2|1473.2|1472.2|1469.2|245
1584319200000|2020-03-16 00:40:00|1473|1470|1465.8|1462.8|1474.3|1471.3|1464|1461|269
1584319500000|2020-03-16 00:45:00|1466|1462.7|1469.8|1466.8|1470.4|1467.4|1466|1462.7|272
1584319800000|2020-03-16 00:50:00|1469.9|1466.9|1467.9|1464.9|1470.5|1467.5|1465.2|1462|309
1584320100000|2020-03-16 00:55:00|1468|1465|1468.1|1465.1|1469.1|1466.1|1465.9|1462.9|219
1584320400000|2020-03-16 01:00:00|1469.8|1466.5|1458.3|1455.3|1475.3|1472.3|1455.4|1451|605
1584320700000|2020-03-16 01:05:00|1458.6|1455.2|1466.8|1463.8|1467|1463.8|1454.4|1451|530
1584321000000|2020-03-16 01:10:00|1466.5|1463.5|1465.7|1462.7|1468.5|1465.5|1464.5|1461.5|429
1584321300000|2020-03-16 01:15:00|1465.3|1462.3|1467|1464|1468.9|1465.9|1464.6|1461.6|288
1584321600000|2020-03-16 01:20:00|1466.9|1463.9|1466.7|1463.7|1469.2|1466.1|1465.6|1463.2|327
1584321900000|2020-03-16 01:25:00|1466.8|1463.8|1462.5|1459.5|1467.2|1464.2|1460.5|1457.5|431
1584322200000|2020-03-16 01:30:00|1463.3|1460.3|1463.1|1460.1|1464.3|1461.4|1461.8|1458.7|314
1584322500000|2020-03-16 01:35:00|1463.4|1460.4|1461.8|1458.8|1463.6|1460.6|1460.9|1457.9|265
1584322800000|2020-03-16 01:40:00|1461.9|1458.9|1462.8|1459.8|1463.9|1460.9|1461.3|1458.3|283
1584323100000|2020-03-16 01:45:00|1462.9|1459.9|1462.6|1459.6|1463|1460|1461|1458|197
1584323400000|2020-03-16 01:50:00|1462.3|1459.3|1464|1461|1464.9|1462|1462.3|1459.3|254
1584323700000|2020-03-16 01:55:00|1464.1|1461.1|1464.5|1461.5|1465.1|1462.1|1463.2|1460.2|161
1584324000000|2020-03-16 02:00:00|1464.4|1461.4|1463.5|1460.5|1465.2|1462.3|1462.6|1460.1|229
1584324300000|2020-03-16 02:05:00|1463.6|1460.6|1463.3|1460.3|1464.6|1461.6|1462.4|1459.9|163
1584324600000|2020-03-16 02:10:00|1463.5|1460.5|1464.7|1461.7|1465.1|1462.5|1462.6|1460.1|164
1584324900000|2020-03-16 02:15:00|1464.8|1461.8|1466.7|1463.7|1467.1|1464.4|1464.1|1461.4|162
1584325200000|2020-03-16 02:20:00|1467|1464|1466.2|1464.2|1467.5|1465|1466|1463.4|164
1584325500000|2020-03-16 02:25:00|1466.8|1463.8|1466.2|1464.2|1467.5|1465.1|1465.8|1463.2|215
1584325800000|2020-03-16 02:30:00|1466.5|1464.5|1467.6|1464.6|1469.3|1466.4|1465.4|1463.2|414
1584326100000|2020-03-16 02:35:00|1467.5|1464.5|1472.2|1470.2|1475.3|1472.8|1467.3|1464.5|502
1584326400000|2020-03-16 02:40:00|1472.6|1469.6|1474.1|1471.1|1475.3|1472.9|1470.7|1468.5|366
1584326700000|2020-03-16 02:45:00|1474|1471|1475.8|1472.8|1478.1|1475.6|1472.8|1470.7|322
1584327000000|2020-03-16 02:50:00|1475.9|1472.9|1476|1473|1476.5|1473.6|1470.7|1468.3|404
1584327300000|2020-03-16 02:55:00|1476.1|1473.1|1473.5|1470.5|1476.3|1473.7|1473.1|1470.2|305
1584327600000|2020-03-16 03:00:00|1473.6|1470.6|1472.6|1469.6|1474.4|1471.4|1470.8|1468.3|327
1584327900000|2020-03-16 03:05:00|1472.7|1469.7|1475|1472|1475.4|1472.4|1472.5|1469.5|194
1584328200000|2020-03-16 03:10:00|1474.5|1471.5|1475.7|1472.7|1475.7|1472.9|1474.2|1471.2|133
1584328500000|2020-03-16 03:15:00|1475.5|1472.5|1476.1|1473.1|1478|1475.1|1474.6|1471.6|260
1584328800000|2020-03-16 03:20:00|1476|1473|1474.6|1471.6|1476.8|1474.1|1472.8|1470.4|272
1584329100000|2020-03-16 03:25:00|1474.5|1471.5|1474.8|1471.8|1475.7|1472.8|1473.3|1470.8|147
1584329400000|2020-03-16 03:30:00|1474.3|1472.3|1475.5|1472.5|1475.9|1473.3|1473.8|1471.2|226
1584329700000|2020-03-16 03:35:00|1475.3|1472.3|1472.9|1470.9|1476.2|1473.2|1472.9|1470.8|165
1584330000000|2020-03-16 03:40:00|1473.2|1471.2|1474.5|1471.5|1475|1472.4|1472.9|1470.3|187
1584330300000|2020-03-16 03:45:00|1473.5|1471|1473.4|1471.4|1474.9|1472.1|1473|1470.5|137
1584330600000|2020-03-16 03:50:00|1473.5|1471.5|1473.6|1471.6|1476.4|1473.7|1473.2|1470.6|178
1584330900000|2020-03-16 03:55:00|1473.8|1471.8|1475|1473|1475.6|1473.1|1473.6|1470.9|131
1584331200000|2020-03-16 04:00:00|1475.1|1473.1|1475.6|1473.6|1476.5|1474.4|1474.5|1472.1|129
1584331500000|2020-03-16 04:05:00|1476.1|1473.1|1474.4|1472.4|1477|1474.3|1474.3|1472.3|158
1584331800000|2020-03-16 04:10:00|1474.7|1471.7|1476|1473|1476.8|1473.8|1473.8|1471.5|133
1584332100000|2020-03-16 04:15:00|1475.9|1472.9|1473.7|1471.7|1475.9|1473.1|1473.6|1471|130
1584332400000|2020-03-16 04:20:00|1473.6|1471.6|1473.5|1470.5|1474.3|1471.6|1471.7|1469.1|259
1584332700000|2020-03-16 04:25:00|1473.7|1470.7|1471.7|1468.7|1474.3|1471.7|1471.2|1468.7|138
1584333000000|2020-03-16 04:30:00|1471.9|1468.9|1470.5|1467.5|1471.9|1468.9|1468.8|1466.3|296
1584333300000|2020-03-16 04:35:00|1470.6|1467.6|1470.1|1468.1|1470.9|1468.4|1468.3|1465.7|167
1584333600000|2020-03-16 04:40:00|1470|1468|1472.2|1469.2|1472.7|1470.4|1470|1467.7|189
1584333900000|2020-03-16 04:45:00|1472.4|1469.4|1474.1|1471.1|1474.7|1472.6|1471|1468.5|265
1584334200000|2020-03-16 04:50:00|1473.4|1471.4|1473|1470|1474.2|1471.7|1472.7|1469.7|112
1584334500000|2020-03-16 04:55:00|1472.5|1470.5|1472.2|1469.2|1474.5|1471.8|1471.4|1469|118
1584334800000|2020-03-16 05:00:00|1472.1|1469.1|1472.2|1469.2|1472.2|1469.6|1470.1|1467.4|211
1584335100000|2020-03-16 05:05:00|1472.1|1469.1|1469.5|1466.5|1472.3|1469.3|1469|1466|190
1584335400000|2020-03-16 05:10:00|1469.4|1466.4|1471.7|1469.7|1472.5|1469.9|1468.6|1465.8|291
1584335700000|2020-03-16 05:15:00|1472.2|1469.2|1470.3|1467.3|1473.4|1470.7|1469.8|1467.2|174
1584336000000|2020-03-16 05:20:00|1470.1|1467.1|1470.6|1467.6|1471.3|1468.8|1468|1465.5|215
1584336300000|2020-03-16 05:25:00|1470.5|1467.5|1469.1|1466.1|1470.8|1468|1468.4|1466.1|157
1584336600000|2020-03-16 05:30:00|1469.2|1466.2|1467.8|1464.8|1469.7|1467.3|1467.3|1464.5|274
1584336900000|2020-03-16 05:35:00|1467.9|1464.9|1469.4|1466.4|1469.7|1466.9|1467.2|1464.6|199
1584337200000|2020-03-16 05:40:00|1469.3|1466.3|1468.8|1466.8|1470|1467.5|1468.4|1465.8|137
1584337500000|2020-03-16 05:45:00|1469|1467|1464.9|1462.9|1469.3|1467|1464.9|1462.5|251
1584337800000|2020-03-16 05:50:00|1465|1463|1466.5|1464.5|1467.3|1465.2|1464.2|1461.8|190
1584338100000|2020-03-16 05:55:00|1467|1464|1466.9|1463.9|1467.8|1465.3|1466.1|1463.6|196
1584338400000|2020-03-16 06:00:00|1466.5|1464.5|1467.9|1464.9|1468.7|1466|1466|1463.4|234
1584338700000|2020-03-16 06:05:00|1468.1|1465.1|1466.8|1464.8|1468.8|1466.4|1466.3|1464|174
1584339000000|2020-03-16 06:10:00|1466.9|1464.9|1465.8|1463.8|1467.7|1465.3|1465.3|1462.8|157
1584339300000|2020-03-16 06:15:00|1465.7|1463.7|1466.2|1464.2|1468.2|1465.9|1465.7|1463.2|186
1584339600000|2020-03-16 06:20:00|1466.5|1463.5|1465.1|1463.1|1466.9|1464.5|1464.9|1462.7|197
1584339900000|2020-03-16 06:25:00|1465|1463|1465.4|1463.4|1466.3|1464.1|1465|1462.4|186
1584340200000|2020-03-16 06:30:00|1466|1463|1463.1|1461.1|1466.3|1463.6|1462.2|1460|185
1584340500000|2020-03-16 06:35:00|1463|1461|1461.8|1459.8|1463.1|1461.1|1461.6|1459.2|208
1584340800000|2020-03-16 06:40:00|1462|1460|1459.6|1457.6|1462.7|1460.2|1459.4|1457.1|150
1584341100000|2020-03-16 06:45:00|1459.7|1457.7|1463.3|1461.3|1463.9|1461.8|1459.3|1457.1|200
1584341400000|2020-03-16 06:50:00|1463.2|1461.2|1459.6|1457.6|1463.9|1461.4|1459.1|1456.6|205
1584341700000|2020-03-16 06:55:00|1459.4|1457.4|1460.9|1457.9|1461.2|1458.7|1458.8|1456.3|189
1584342000000|2020-03-16 07:00:00|1460.8|1457.8|1463.6|1461.6|1464.4|1461.7|1458|1455.5|257
1584342300000|2020-03-16 07:05:00|1463.5|1461.5|1460.2|1458.2|1464.2|1461.6|1459.6|1457.6|280
1584342600000|2020-03-16 07:10:00|1460.3|1458.3|1454.3|1452.3|1460.6|1458.6|1453.9|1451.9|445
1584342900000|2020-03-16 07:15:00|1454.2|1452.2|1450.8|1448.8|1455.8|1453.2|1450.6|1448.2|417
1584343200000|2020-03-16 07:20:00|1451|1449|1449|1447|1451.9|1449.4|1448.6|1446|261
1584343500000|2020-03-16 07:25:00|1449.1|1447.1|1424.7|1421.7|1450.1|1447.5|1424.5|1421.5|595
1584343800000|2020-03-16 07:30:00|1424.1|1421.1|1419.2|1416.2|1431.8|1428.8|1418.1|1415.1|632
1584344100000|2020-03-16 07:35:00|1419.3|1416.3|1410|1407|1420.9|1417.9|1407.7|1404.7|509
1584344400000|2020-03-16 07:40:00|1410.1|1407.1|1411|1409|1412.7|1409.7|1404.6|1401.6|532
1584344700000|2020-03-16 07:45:00|1411.3|1409.3|1411.2|1408.2|1413.2|1410.2|1406.7|1403.8|564
1584345000000|2020-03-16 07:50:00|1410.6|1408.6|1410.6|1407.6|1412.7|1410.2|1409.3|1406.6|311
1584345300000|2020-03-16 07:55:00|1410.9|1407.9|1408.1|1405.1|1412.1|1409.1|1406.8|1404.5|323
1584345600000|2020-03-16 08:00:00|1408.3|1405.3|1408.9|1405.9|1411.1|1408.5|1407.2|1404.7|364
1584345900000|2020-03-16 08:05:00|1409|1406|1401.3|1399.3|1409|1406|1398.7|1395.7|469
1584346200000|2020-03-16 08:10:00|1401.4|1399.4|1411.8|1408.8|1411.9|1409.3|1401.4|1398.6|453
1584346500000|2020-03-16 08:15:00|1411.7|1408.7|1410.9|1407.9|1412.4|1409.6|1409.8|1407.3|285
1584346800000|2020-03-16 08:20:00|1411|1408|1410.6|1407.6|1411.1|1408.7|1406.7|1403.7|318
1584347100000|2020-03-16 08:25:00|1410.3|1407.3|1409.3|1406.3|1410.6|1407.6|1406.5|1403.9|323
1584347400000|2020-03-16 08:30:00|1409.4|1406.4|1409.1|1406.1|1410.3|1407.7|1406.8|1404.3|360
1584347700000|2020-03-16 08:35:00|1409.2|1406.2|1405|1402|1411.5|1408.7|1403.9|1401.3|342
1584348000000|2020-03-16 08:40:00|1404.8|1401.8|1404.9|1401.9|1407.2|1404.3|1404|1401.4|260
1584348300000|2020-03-16 08:45:00|1404.8|1401.8|1404.7|1401.7|1406.3|1403.8|1402.3|1399.9|232
1584348600000|2020-03-16 08:50:00|1404.6|1401.6|1384|1382|1404.7|1402.1|1382.1|1379.6|523
1584348900000|2020-03-16 08:55:00|1383.9|1381.9|1385.3|1382.3|1392.2|1389.6|1383|1380.7|375
1584349200000|2020-03-16 09:00:00|1385.4|1382.4|1375.9|1372.9|1389.7|1386.8|1374.8|1372.3|500
1584349500000|2020-03-16 09:05:00|1375.8|1373.8|1376.6|1374.6|1377.8|1375.2|1368.5|1365.9|446
1584349800000|2020-03-16 09:10:00|1376.5|1373.5|1377.6|1374.6|1379.7|1377.2|1374.2|1371.4|351
1584350100000|2020-03-16 09:15:00|1377.7|1374.7|1360.9|1357.9|1378.7|1376.3|1360.9|1357.9|417
1584350400000|2020-03-16 09:20:00|1360.5|1357.5|1365.5|1362.5|1365.7|1362.7|1351.8|1348.8|556
1584350700000|2020-03-16 09:25:00|1366|1363|1353.6|1350.6|1366.9|1363.9|1353.5|1350.5|423
1584351000000|2020-03-16 09:30:00|1353.5|1350.5|1303.6|1298.6|1355.5|1353|1274.6|1272.6|237
1584351300000|2020-03-16 09:35:00|1303.9|1298.2|1307.8|1303.5|1326.7|1323.7|1283|1279.2|868
1584351600000|2020-03-16 09:40:00|1308.1|1303|1317.2|1311.8|1327.7|1323.3|1304|1299.3|638
1584351900000|2020-03-16 09:45:00|1317.1|1312.3|1317.2|1313.8|1325.4|1321.9|1315.6|1311.3|565
1584352200000|2020-03-16 09:50:00|1316.6|1313.6|1321.6|1315.3|1326|1322.9|1316.6|1312.6|465
1584352500000|2020-03-16 09:55:00|1319.6|1316.6|1324.7|1321.7|1329.6|1325.5|1319.4|1314.9|357
1584352800000|2020-03-16 10:00:00|1324.6|1321.6|1326|1321|1330.5|1327.1|1324.2|1320.2|438
1584353100000|2020-03-16 10:05:00|1325.9|1320.9|1323.7|1320.6|1327.2|1323.4|1316.5|1313.3|533
1584353400000|2020-03-16 10:10:00|1323.5|1320.7|1318.8|1314.4|1325.7|1321.3|1313.9|1309.1|365
1584353700000|2020-03-16 10:15:00|1318.5|1315.5|1318.6|1315.6|1319.7|1316.1|1315.8|1312.5|403
1584354000000|2020-03-16 10:20:00|1318.7|1315.3|1300.7|1297.7|1319.6|1316.6|1295.7|1292.4|570
1584354300000|2020-03-16 10:25:00|1300.8|1297.1|1288.4|1283.4|1304.2|1298.9|1286.8|1283.4|687
1584354600000|2020-03-16 10:30:00|1288.2|1283.7|1287.9|1283.7|1298.7|1293.6|1278.4|1274|769
1584354900000|2020-03-16 10:35:00|1288.7|1283.8|1295.5|1292.5|1297.9|1293.2|1281.6|1275.5|553
1584355200000|2020-03-16 10:40:00|1296.2|1291.2|1297.2|1294.2|1304.1|1299|1294.5|1288.5|487
1584355500000|2020-03-16 10:45:00|1298.2|1293.7|1299.9|1296.3|1305.8|1301.3|1296.2|1291.8|448
1584355800000|2020-03-16 10:50:00|1300.4|1295.9|1298.1|1294.5|1304|1299.5|1294.5|1290.5|531
1584356100000|2020-03-16 10:55:00|1297.4|1294.4|1278.5|1275|1298.2|1294.4|1268.7|1263.7|739
1584356400000|2020-03-16 11:00:00|1278.9|1275.9|1266.5|1263.3|1280.2|1275.9|1256.5|1252.3|760
1584356700000|2020-03-16 11:05:00|1266.8|1263.5|1267.7|1264.7|1272.8|1267.8|1258.4|1253.8|619
1584357000000|2020-03-16 11:10:00|1268.1|1265.1|1279.5|1276.5|1279.5|1276.5|1265.7|1261.8|429
1584357300000|2020-03-16 11:15:00|1279.8|1276.8|1258.1|1255.1|1287.7|1281.9|1255.5|1251.1|520
1584357600000|2020-03-16 11:20:00|1259.5|1255.8|1261.5|1256.1|1266.9|1260.6|1254|1251|518
1584357900000|2020-03-16 11:25:00|1260.5|1257.5|1257.7|1254.7|1268.7|1262.2|1255.3|1251.6|402
1584358200000|2020-03-16 11:30:00|1258.2|1255.2|1208.9|1201.4|1278.4|1270.9|1204.7|1200.2|525
1584358500000|2020-03-16 11:35:00|1208.1|1200.6|1212.5|1207.5|1233.4|1225.9|1196.7|1190.7|880
1584358800000|2020-03-16 11:40:00|1211.5|1206.5|1209.3|1201.8|1223.3|1215.8|1205.6|1200.9|558
1584359100000|2020-03-16 11:45:00|1208.1|1202.8|1194|1187.2|1213.1|1205.6|1181.8|1176.6|733
1584359400000|2020-03-16 11:50:00|1193.3|1187.6|1214.2|1209|1214.2|1209|1193|1187.6|601
1584359700000|2020-03-16 11:55:00|1212.1|1207.7|1215.2|1210.3|1222.7|1215.2|1205|1200|490
1584360000000|2020-03-16 12:00:00|1219.1|1212.2|1249.4|1245.5|1265.3|1257.9|1216.9|1210.5|546
1584360300000|2020-03-16 12:05:00|1250.9|1243.7|1274.7|1269.7|1277.6|1272.8|1248.5|1243.1|895
1584360600000|2020-03-16 12:10:00|1274.4|1271.2|1277.2|1273.8|1291.3|1286.1|1270.8|1265.8|757
1584360900000|2020-03-16 12:15:00|1277.9|1274|1275.3|1270.3|1284.3|1279.1|1266.9|1261.5|637
1584361200000|2020-03-16 12:20:00|1274.8|1271|1261.2|1256.7|1282.4|1277.5|1261.2|1256.7|550
1584361500000|2020-03-16 12:25:00|1261.4|1257.9|1265.5|1260.5|1269.6|1265|1259.2|1255.3|446
1584361800000|2020-03-16 12:30:00|1265.4|1260.4|1279.5|1274.5|1281.9|1276.9|1264.4|1260.1|374
1584362100000|2020-03-16 12:35:00|1279.6|1274.6|1260.9|1255.9|1279.6|1275.4|1259|1255.4|424
1584362400000|2020-03-16 12:40:00|1261.1|1256.1|1248.6|1243.6|1261.1|1257.1|1245|1241.2|384
1584362700000|2020-03-16 12:45:00|1248.1|1243.1|1244|1239|1248.7|1244|1236.9|1232.9|397
1584363000000|2020-03-16 12:50:00|1244.3|1239.3|1230.2|1225.2|1244.3|1239.8|1228.3|1224.3|455
1584363300000|2020-03-16 12:55:00|1229.3|1225.6|1218.5|1214.3|1269.8|1266.6|1134.6|1131.5|312
1584363600000|2020-03-16 13:00:00|1218|1213.8|1232.3|1227.3|1232.3|1227.3|1215.7|1211.6|524
1584363900000|2020-03-16 13:05:00|1231.3|1226.9|1240.3|1235.3|1241.3|1236.3|1224.7|1219.7|519
1584364200000|2020-03-16 13:10:00|1238.8|1235.5|1258.8|1253.8|1260.2|1255.2|1236|1230.9|587
1584364500000|2020-03-16 13:15:00|1259.2|1254.2|1256.2|1251.2|1260.7|1257.7|1251.3|1246.2|606
1584364800000|2020-03-16 13:20:00|1255.2|1252.2|1259.7|1254.7|1260.8|1256.8|1252.9|1248.5|424
1584365100000|2020-03-16 13:25:00|1259.4|1254.4|1270.7|1265.7|1271.7|1267.6|1255.2|1250.2|509
1584365400000|2020-03-16 13:30:00|1271.2|1266.2|1271.8|1266.8|1274.3|1269.3|1255.1|1251|641
1584365700000|2020-03-16 13:35:00|1272.2|1267.2|1261.7|1256.7|1273.3|1268.5|1258.9|1254|611
1584366000000|2020-03-16 13:40:00|1261.8|1256.8|1242.6|1237.6|1262.1|1257.1|1234.1|1229.7|677
1584366300000|2020-03-16 13:45:00|1242.5|1237.5|1249.6|1246.4|1254.8|1250.2|1228.9|1222.6|793
1584366600000|2020-03-16 13:50:00|1250.2|1245.2|1272.4|1268.9|1275|1268.9|1249.9|1245.2|633
1584366900000|2020-03-16 13:55:00|1271.4|1267.8|1266|1261|1275.7|1271.1|1265|1258.2|776
1584367200000|2020-03-16 14:00:00|1265.5|1260.5|1253.6|1248.6|1268|1263|1251.4|1248.1|727
1584367500000|2020-03-16 14:05:00|1253.9|1248.9|1264|1259|1268.7|1264.4|1253|1248.9|786
1584367800000|2020-03-16 14:10:00|1264.7|1259.7|1260.2|1255.2|1269.5|1265.1|1259.3|1255.1|536
1584368100000|2020-03-16 14:15:00|1260.3|1255.3|1263|1258|1263.8|1258.8|1252.8|1249.3|630
1584368400000|2020-03-16 14:20:00|1262.8|1257.8|1280.9|1275.9|1282.8|1277.8|1255|1251|726
1584368700000|2020-03-16 14:25:00|1281|1276|1289.7|1284.7|1290.7|1286.5|1276.4|1271.4|699
1584369000000|2020-03-16 14:30:00|1289.8|1284.8|1299.3|1294.3|1300.1|1296.1|1288.5|1284.8|788
1584369300000|2020-03-16 14:35:00|1299.6|1294.6|1308|1303.8|1313.6|1306.5|1251.2|1243.5|524
1584369600000|2020-03-16 14:40:00|1307.7|1302.7|1313.6|1308.6|1317.2|1313.3|1301.4|1296.3|826
1584369900000|2020-03-16 14:45:00|1313.8|1308.8|1297|1292|1315.4|1311.6|1296.5|1291.9|851
1584370200000|2020-03-16 14:50:00|1296.8|1291.8|1308.6|1305.5|1315.8|1311.4|1293.1|1288.7|871
1584370500000|2020-03-16 14:55:00|1311.1|1306.1|1305.4|1300.4|1313.7|1309.6|1294.7|1290.5|824
1584370800000|2020-03-16 15:00:00|1304.9|1299.9|1288.5|1283.5|1305.2|1300.2|1286.7|1281.8|758
1584371100000|2020-03-16 15:05:00|1288.6|1283.6|1297.6|1292.6|1298.5|1293.5|1283.7|1279.6|703
1584371400000|2020-03-16 15:10:00|1297.4|1292.4|1311.2|1306.2|1313.3|1308.8|1297.4|1292.4|789
1584371700000|2020-03-16 15:15:00|1311.4|1306.4|1323.2|1318.2|1328.2|1323.7|1310.1|1305.5|932
1584372000000|2020-03-16 15:20:00|1323.5|1318.5|1326.5|1321.5|1330.6|1325.6|1316.9|1312.1|884
1584372300000|2020-03-16 15:25:00|1326.6|1321.6|1329|1324|1331.8|1326.8|1319.2|1314.2|851
1584372600000|2020-03-16 15:30:00|1329.1|1324.1|1322.1|1317.1|1330.7|1325.7|1317.5|1313.7|735
1584372900000|2020-03-16 15:35:00|1321.1|1317.8|1313.9|1308.9|1324.5|1320|1312.2|1307.3|659
1584373200000|2020-03-16 15:40:00|1313.8|1308.8|1306.2|1301.2|1315.3|1310.5|1301.1|1296.5|723
1584373500000|2020-03-16 15:45:00|1306.4|1301.4|1291|1286|1306.4|1301.4|1289.9|1286|620
1584373800000|2020-03-16 15:50:00|1291.2|1286.2|1298|1293|1298.5|1294.4|1287.2|1282.8|599
1584374100000|2020-03-16 15:55:00|1297.8|1292.8|1292.3|1287.3|1297.9|1293.6|1286.1|1282.6|511
1584374400000|2020-03-16 16:00:00|1292.5|1287.5|1300.8|1295.8|1301|1296.4|1286.7|1282.4|626
1584374700000|2020-03-16 16:05:00|1300.9|1295.9|1287.3|1282.3|1302.2|1297.6|1283.5|1279.3|768
1584375000000|2020-03-16 16:10:00|1287.4|1282.4|1292.7|1287.7|1305.4|1301.4|1285.2|1280.2|760
1584375300000|2020-03-16 16:15:00|1292.8|1287.8|1291.6|1286.6|1303.6|1298.6|1288.3|1284|715
1584375600000|2020-03-16 16:20:00|1291.4|1286.4|1300.8|1295.8|1304.9|1300.1|1290.2|1285.2|753
1584375900000|2020-03-16 16:25:00|1301|1296|1298.7|1293.7|1310.9|1305.9|1297.2|1293.4|688
1584376200000|2020-03-16 16:30:00|1299|1294|1299.4|1294.4|1304.5|1300.2|1295.1|1290.1|586
1584376500000|2020-03-16 16:35:00|1299.2|1294.2|1306.5|1301.5|1306.5|1302.2|1297.7|1293|585
1584376800000|2020-03-16 16:40:00|1305.7|1300.7|1307.6|1302.6|1310.9|1306.7|1303.8|1299.5|611
1584377100000|2020-03-16 16:45:00|1307.7|1302.7|1311.4|1306.4|1315.3|1311.7|1303.2|1298.5|688
1584377400000|2020-03-16 16:50:00|1311.2|1306.2|1308.8|1303.8|1312.5|1307.5|1304.7|1300.3|640
1584377700000|2020-03-16 16:55:00|1309.1|1304.1|1315.5|1310.5|1317.4|1313.6|1305.7|1300.7|579
1584378000000|2020-03-16 17:00:00|1315.4|1310.4|1320.9|1315.9|1321.9|1318.2|1311.6|1306.6|585
1584378300000|2020-03-16 17:05:00|1320.8|1315.8|1312.8|1310.8|1321.8|1316.8|1308.6|1304.8|609
1584378600000|2020-03-16 17:10:00|1314.2|1309.2|1316.2|1311.2|1322.8|1319.4|1312.6|1308.3|623
1584378900000|2020-03-16 17:15:00|1315.9|1310.9|1288.1|1283.1|1316.1|1311.1|1286|1282.6|777
1584379200000|2020-03-16 17:20:00|1288.4|1283.4|1287.7|1282.7|1292.8|1288.6|1277.5|1273.1|823
1584379500000|2020-03-16 17:25:00|1286.3|1281.3|1269.4|1264.4|1290.1|1285.1|1267.8|1263.3|672
1584379800000|2020-03-16 17:30:00|1269.9|1264.9|1280|1275|1285.5|1281.5|1269.3|1264.9|509
1584380100000|2020-03-16 17:35:00|1280.2|1275.2|1290.1|1285.1|1293|1289|1276.4|1271.4|370
1584380400000|2020-03-16 17:40:00|1289.7|1284.7|1288.7|1283.7|1291.1|1286.1|1284|1279.6|379
1584380700000|2020-03-16 17:45:00|1288.5|1283.5|1295.3|1290.3|1296.3|1292.2|1288.2|1283.3|265
1584381000000|2020-03-16 17:50:00|1295.4|1290.4|1293.7|1288.7|1298.9|1294.5|1293|1288|393
1584381300000|2020-03-16 17:55:00|1293.8|1288.8|1290.9|1285.9|1297.6|1292.6|1290.7|1285.7|327
1584381600000|2020-03-16 18:00:00|1291.3|1286.3|1288.8|1283.8|1293.4|1288.9|1287.5|1283.4|305
1584381900000|2020-03-16 18:05:00|1289.1|1284.1|1287.2|1282.2|1293.6|1288.7|1286.5|1281.5|215
1584382200000|2020-03-16 18:10:00|1287.4|1282.4|1293.8|1288.8|1293.8|1289.1|1286.3|1281.8|224
1584382500000|2020-03-16 18:15:00|1294.1|1289.1|1290.6|1285.6|1295.9|1291|1288.7|1284.3|168
1584382800000|2020-03-16 18:20:00|1290.7|1285.7|1286.8|1281.8|1291|1286|1284.2|1280.4|230
1584383100000|2020-03-16 18:25:00|1287.2|1282.2|1288.9|1283.9|1289.6|1285.4|1285.4|1280.4|167
1584383400000|2020-03-16 18:30:00|1288.8|1283.8|1300|1295|1300|1295|1287.1|1282.1|244
1584383700000|2020-03-16 18:35:00|1300.6|1295.6|1302.7|1297.7|1303.4|1300.2|1296.8|1293|347
1584384000000|2020-03-16 18:40:00|1302.8|1297.8|1304.4|1299.4|1305.2|1301.7|1300.1|1295.9|310
1584384300000|2020-03-16 18:45:00|1304.5|1299.5|1304.4|1299.4|1306|1302.5|1301|1296.3|231
1584384600000|2020-03-16 18:50:00|1303.5|1300|1305.1|1301.6|1312.4|1308.1|1301.4|1297.3|428
1584384900000|2020-03-16 18:55:00|1305.6|1301.5|1305.3|1300.3|1311.2|1306.2|1303.1|1298.1|358
1584385200000|2020-03-16 19:00:00|1305|1300|1302.2|1297.2|1310.4|1305.4|1300.3|1295.3|361
1584385500000|2020-03-16 19:05:00|1302.3|1297.3|1297.7|1292.7|1302.6|1297.6|1296.8|1292.2|451
1584385800000|2020-03-16 19:10:00|1298.4|1293.4|1298|1293|1299.8|1294.8|1295.4|1291|379
1584386100000|2020-03-16 19:15:00|1297.6|1292.6|1293.2|1288.2|1299.8|1294.8|1290.7|1286.9|490
1584386400000|2020-03-16 19:20:00|1293|1288|1293.1|1288.1|1294.2|1289.4|1291.2|1286.2|474
1584386700000|2020-03-16 19:25:00|1292.7|1287.7|1289.4|1284.4|1294.3|1289.3|1289.1|1284.2|400
1584387000000|2020-03-16 19:30:00|1289.2|1284.2|1288.6|1283.6|1290.4|1286.5|1287|1282.9|421
1584387300000|2020-03-16 19:35:00|1288.5|1283.5|1283.2|1278.2|1289|1284.3|1281|1276.4|500
1584387600000|2020-03-16 19:40:00|1282.3|1278.9|1287.5|1282.5|1288|1283.6|1282.2|1278|428
1584387900000|2020-03-16 19:45:00|1287.1|1282.1|1285.9|1280.9|1287.1|1282.1|1284.5|1280|331
1584388200000|2020-03-16 19:50:00|1285.8|1280.8|1282.5|1277.5|1286.5|1282.2|1280.7|1276|401
1584388500000|2020-03-16 19:55:00|1282.4|1277.4|1286.8|1281.8|1287.4|1282.4|1277.7|1272.7|611
1584388800000|2020-03-16 20:00:00|1286.9|1281.9|1283.3|1280|1287.4|1283.1|1281.5|1276.8|371
1584389100000|2020-03-16 20:05:00|1283|1279.9|1280.1|1275.1|1283.8|1279.9|1277.8|1273.1|248
1584389400000|2020-03-16 20:10:00|1280.3|1275.3|1276.9|1271.9|1282.4|1278.1|1275.4|1271|241
1584389700000|2020-03-16 20:15:00|1276|1272.1|1279.2|1274.2|1281.2|1277.1|1276|1271.8|205
1584390000000|2020-03-16 20:20:00|1278.9|1274.4|1277.8|1272.8|1278.9|1274.4|1275.9|1271.1|164
1584390300000|2020-03-16 20:25:00|1277.6|1272.6|1277.2|1272.2|1279.8|1275.5|1276.5|1271.8|197
1584390600000|2020-03-16 20:30:00|1277.5|1272.5|1280.7|1275.7|1281.1|1276.6|1276.2|1272.1|151
1584390900000|2020-03-16 20:35:00|1280.3|1275.3|1283.1|1278.1|1283.5|1279|1278.6|1274.6|157
1584391200000|2020-03-16 20:40:00|1282.6|1278.9|1285.3|1280.3|1287.2|1283.2|1281.1|1276.1|250
1584391500000|2020-03-16 20:45:00|1285.5|1280.5|1287.4|1284.2|1290|1285.7|1284.1|1279.5|171
1584391800000|2020-03-16 20:50:00|1288.5|1283.5|1290.7|1285.7|1293.1|1288.1|1287.5|1283.5|151
1584392100000|2020-03-16 20:55:00|1289.2|1286.2|1294.4|1289.3|1296.6|1290|1289.2|1283.7|280
1584396000000|2020-03-16 22:00:00|1291.2|1283.7|1288.7|1284.5|1291.2|1285.7|1281.6|1275.5|363
1584396300000|2020-03-16 22:05:00|1290.2|1283|1297.1|1292.9|1297.2|1293.2|1288|1281.7|303
1584396600000|2020-03-16 22:10:00|1296.3|1292.4|1298.5|1293.5|1299.7|1295.4|1294.4|1289|354
1584396900000|2020-03-16 22:15:00|1297.5|1294.5|1297.7|1293.5|1299.4|1294.8|1295.6|1291.6|236
1584397200000|2020-03-16 22:20:00|1298.3|1294.6|1293.8|1289.1|1298.7|1294.6|1290.8|1287|281
1584397500000|2020-03-16 22:25:00|1292.7|1287.7|1292.8|1287.8|1294|1289.7|1289.3|1285|226
1584397800000|2020-03-16 22:30:00|1292.7|1287.7|1295|1290|1295.6|1290.6|1292.3|1287.3|168
1584398100000|2020-03-16 22:35:00|1294.7|1289.7|1292.5|1287.5|1294.9|1289.9|1291.7|1286.7|171
1584398400000|2020-03-16 22:40:00|1292.3|1287.3|1293.1|1288.1|1294.2|1289.9|1289.6|1285.4|182
1584398700000|2020-03-16 22:45:00|1292.8|1288.7|1294.8|1290.7|1296.2|1291.7|1292.6|1287.7|173
1584399000000|2020-03-16 22:50:00|1295.3|1290.3|1296.3|1291.3|1296.9|1292.2|1293.9|1289.6|185
1584399300000|2020-03-16 22:55:00|1296.4|1291.4|1297|1292|1297.9|1293.4|1295.6|1290.9|147
1584399600000|2020-03-16 23:00:00|1296.8|1291.8|1299.8|1294.8|1299.9|1295.9|1296.8|1291.8|233
1584399900000|2020-03-16 23:05:00|1299.7|1294.7|1301.2|1296.2|1302.6|1298.2|1298|1293.8|278
1584400200000|2020-03-16 23:10:00|1301.1|1296.1|1303.9|1298.9|1304.3|1299.8|1300.4|1295.5|338
1584400500000|2020-03-16 23:15:00|1303.6|1298.6|1303.4|1298.4|1304.9|1300.3|1300.7|1296.6|233
1584400800000|2020-03-16 23:20:00|1303.3|1298.3|1305.1|1300.1|1306.6|1302.2|1300.9|1297.3|186
1584401100000|2020-03-16 23:25:00|1305.7|1300.7|1305.1|1303.1|1306.8|1303.2|1303|1298.8|191
1584401400000|2020-03-16 23:30:00|1305|1303|1307.6|1302.6|1312.2|1307.2|1305|1301.5|253
1584401700000|2020-03-16 23:35:00|1307.7|1302.7|1305.4|1300.4|1308.6|1305.1|1302.5|1299|212
1584402000000|2020-03-16 23:40:00|1305.5|1300.5|1305.5|1300.5|1305.9|1302|1301.6|1297.5|253
1584402300000|2020-03-16 23:45:00|1304.8|1299.8|1307.7|1302.7|1307.7|1303.6|1302.1|1298.3|238
1584402600000|2020-03-16 23:50:00|1307.6|1302.6|1303.4|1299.8|1307.8|1303.5|1302.8|1299.2|169
1584402900000|2020-03-16 23:55:00|1304.2|1299.2|1304.3|1299.3|1304.8|1301.1|1300.6|1296.7|231
1584403200000|2020-03-17 00:00:00|1303.7|1298.7|1306.6|1301.6|1308.7|1305|1301.5|1297.9|330
1584403500000|2020-03-17 00:05:00|1306.5|1301.5|1304.2|1299.2|1309.7|1306|1302.6|1298.9|345
1584403800000|2020-03-17 00:10:00|1302.6|1300.6|1310.2|1305.2|1310.2|1306.1|1302.6|1299|275
1584404100000|2020-03-17 00:15:00|1310.1|1305.1|1311.9|1306.9|1312.7|1308.8|1309|1304.9|274
1584404400000|2020-03-17 00:20:00|1311.8|1306.8|1313.8|1311.8|1315.5|1311.8|1310.2|1306.6|179
1584404700000|2020-03-17 00:25:00|1313.9|1311.9|1319.4|1314.4|1320.8|1317.2|1313.1|1308.8|408
1584405000000|2020-03-17 00:30:00|1318.1|1316.1|1324.9|1319.9|1326|1322|1315.6|1311.4|460
1584405300000|2020-03-17 00:35:00|1325.1|1320.1|1323.1|1318.1|1327.5|1324.1|1321|1317.2|475
1584405600000|2020-03-17 00:40:00|1323.2|1318.2|1322.6|1317.6|1324.2|1320.2|1320.6|1316.9|308
1584405900000|2020-03-17 00:45:00|1322.5|1317.5|1321.1|1316.1|1322.7|1318.7|1319.3|1315.3|372
1584406200000|2020-03-17 00:50:00|1321.2|1316.2|1322.5|1317.5|1322.9|1318.1|1318.9|1314.9|278
1584406500000|2020-03-17 00:55:00|1322.7|1317.7|1321.8|1316.8|1326.1|1322.1|1318.6|1314.9|513
1584406800000|2020-03-17 01:00:00|1321.9|1316.9|1315.3|1310.3|1324.5|1320.1|1313.7|1309.5|738
1584407100000|2020-03-17 01:05:00|1315.4|1310.4|1297.7|1292.7|1315.7|1311.8|1281.4|1277.3|810
1584407400000|2020-03-17 01:10:00|1297.8|1292.8|1302.3|1297.3|1304.7|1301|1295|1290.8|487
1584407700000|2020-03-17 01:15:00|1302.2|1297.2|1300.2|1295.2|1302.5|1298.9|1297.4|1293.8|344
1584408000000|2020-03-17 01:20:00|1300.3|1295.3|1304.8|1299.8|1305.5|1301.3|1299.6|1295.2|309
1584408300000|2020-03-17 01:25:00|1304.9|1299.9|1304.1|1299.1|1305.5|1301.5|1301|1296|342
1584408600000|2020-03-17 01:30:00|1303.9|1298.9|1305.3|1300.3|1307.1|1303.6|1301.5|1296.6|414
1584408900000|2020-03-17 01:35:00|1305.2|1300.2|1277.8|1272.8|1305.2|1300.2|1275.2|1270.6|701
1584409200000|2020-03-17 01:40:00|1277|1273.3|1277.6|1274.6|1283.1|1279.2|1265.2|1261.1|705
1584409500000|2020-03-17 01:45:00|1277.9|1275.3|1286.7|1281.7|1288.9|1285|1277.9|1275.3|514
1584409800000|2020-03-17 01:50:00|1287.2|1282.2|1280.7|1275.7|1287.2|1282.2|1276.4|1272.1|478
1584410100000|2020-03-17 01:55:00|1279.7|1276.7|1271.6|1268.5|1284.3|1280.1|1271|1267|521
1584410400000|2020-03-17 02:00:00|1272.6|1267.6|1283.9|1278.9|1286.4|1282.6|1272.6|1267.6|395
1584410700000|2020-03-17 02:05:00|1283.8|1278.8|1276.4|1271.4|1284.3|1279.9|1275.8|1271.4|352
1584411000000|2020-03-17 02:10:00|1274.8|1271.5|1277.5|1272.9|1279.1|1273.8|1264.7|1259.8|536
1584411300000|2020-03-17 02:15:00|1277.6|1272.8|1269.6|1264.2|1280.3|1274|1268.2|1263.3|315
1584411600000|2020-03-17 02:20:00|1269.8|1264|1280.5|1277.4|1282.3|1278.7|1268.1|1263.8|417
1584411900000|2020-03-17 02:25:00|1280.9|1277.3|1280.2|1276.5|1282.7|1279|1276.2|1272.3|270
1584412200000|2020-03-17 02:30:00|1280.1|1276.3|1273.4|1269.2|1280.9|1276.6|1269.9|1265.1|431
1584412500000|2020-03-17 02:35:00|1273.8|1268.7|1276.3|1272.8|1281.4|1276|1273|1267.1|317
1584412800000|2020-03-17 02:40:00|1276.8|1272.4|1279.7|1276.4|1281|1276.8|1275.7|1271.6|410
1584413100000|2020-03-17 02:45:00|1279.9|1276.2|1277.5|1274.1|1280.5|1276.5|1276.7|1273.2|237
1584413400000|2020-03-17 02:50:00|1278.1|1274.2|1279.4|1274.4|1281.6|1276.9|1276.5|1272.4|261
1584413700000|2020-03-17 02:55:00|1279.6|1274.6|1278.6|1275.6|1281|1277|1277.5|1273.5|167
1584414000000|2020-03-17 03:00:00|1278.5|1275.5|1273.6|1270.4|1279.5|1275.6|1273.6|1269.4|325
1584414300000|2020-03-17 03:05:00|1274.5|1269.9|1278.7|1275.1|1280|1276.1|1273.6|1269.2|230
1584414600000|2020-03-17 03:10:00|1278.5|1275.4|1274.2|1269.2|1279.6|1275.6|1268.7|1263.7|349
1584414900000|2020-03-17 03:15:00|1273.4|1270.1|1275.3|1272|1279.4|1275.5|1273.4|1269.8|233
1584415200000|2020-03-17 03:20:00|1275.4|1271.9|1278.2|1273.2|1278.4|1274.4|1275|1270.9|118
1584415500000|2020-03-17 03:25:00|1277.3|1274.2|1283.6|1278.6|1283.8|1279.9|1277.3|1273.2|351
1584415800000|2020-03-17 03:30:00|1282.8|1279.4|1289.9|1284.9|1289.9|1285.6|1282.6|1278.1|247
1584416100000|2020-03-17 03:35:00|1288.6|1285|1288.4|1283.4|1289.6|1285.4|1284|1279.9|262
1584416400000|2020-03-17 03:40:00|1287.5|1284.4|1290.6|1285.6|1291.5|1287.4|1286.9|1282|191
1584416700000|2020-03-17 03:45:00|1290.5|1285.5|1288.5|1284.7|1291.4|1287.1|1287.3|1283|209
1584417000000|2020-03-17 03:50:00|1288.7|1284.5|1293.5|1288.5|1293.9|1289.3|1288.3|1284.2|208
1584417300000|2020-03-17 03:55:00|1293.4|1288.4|1293.3|1288.3|1294|1289.5|1290.6|1286.7|136
1584417600000|2020-03-17 04:00:00|1292.7|1289.2|1294.8|1291.1|1299.6|1295.3|1292.5|1288.4|331
1584417900000|2020-03-17 04:05:00|1295.6|1290.6|1293.2|1288.2|1296.8|1292.7|1291.8|1287.4|220
1584418200000|2020-03-17 04:10:00|1293.1|1288.1|1295.6|1290.6|1295.9|1291.5|1292.2|1288|136
1584418500000|2020-03-17 04:15:00|1295.5|1290.5|1294|1291|1297.1|1291.9|1292.5|1288.3|231
1584418800000|2020-03-17 04:20:00|1294.5|1290.3|1292|1288.3|1294.9|1290.9|1291.9|1287.8|132
1584419100000|2020-03-17 04:25:00|1292.8|1287.8|1289.6|1286.2|1292.9|1287.9|1289|1284.4|214
1584419400000|2020-03-17 04:30:00|1289.7|1286.6|1293.1|1289.5|1295.7|1292.3|1289.7|1285.3|200
1584419700000|2020-03-17 04:35:00|1294|1290|1290.8|1286.4|1294|1290|1288.9|1283.9|244
1584420000000|2020-03-17 04:40:00|1290.7|1286.2|1289.7|1286.2|1291.1|1286.8|1288.6|1284.2|145
1584420300000|2020-03-17 04:45:00|1290.5|1286|1290.1|1285.3|1292|1287.3|1289.2|1284.2|200
1584420600000|2020-03-17 04:50:00|1290.4|1285.4|1293.6|1289.6|1294.4|1290.7|1289.6|1285.3|188
1584420900000|2020-03-17 04:55:00|1293.5|1289.5|1292.5|1288.1|1293.8|1290.2|1290.8|1286.8|104
1584421200000|2020-03-17 05:00:00|1292.7|1288.2|1292.4|1287.4|1293.7|1289.8|1290.7|1286.9|171
1584421500000|2020-03-17 05:05:00|1292.3|1287.3|1292.5|1287.5|1293.3|1289.1|1290.3|1285.8|169
1584421800000|2020-03-17 05:10:00|1292.4|1287.4|1288.7|1283.7|1292.4|1288.3|1287.6|1283.4|163
1584422100000|2020-03-17 05:15:00|1288.6|1283.6|1290.2|1285.2|1290.8|1286.5|1286.3|1282.8|140
1584422400000|2020-03-17 05:20:00|1289.8|1285|1289|1285.8|1290.9|1286.8|1286.8|1283.1|158
1584422700000|2020-03-17 05:25:00|1288.9|1285.7|1288|1283|1290|1285.7|1286.4|1282.4|141
1584423000000|2020-03-17 05:30:00|1288.2|1283.2|1280.6|1277.1|1288.9|1284.6|1279.7|1276.1|260
1584423300000|2020-03-17 05:35:00|1281.2|1276.2|1275.6|1270.6|1282.2|1277.3|1274.1|1270.4|374
1584423600000|2020-03-17 05:40:00|1275.5|1270.5|1280|1276.1|1280.9|1276.5|1274.8|1270.4|269
1584423900000|2020-03-17 05:45:00|1280.2|1275.5|1278.6|1273.6|1282.3|1278.2|1276.6|1273|216
1584424200000|2020-03-17 05:50:00|1278.7|1273.7|1276.9|1271.9|1279.6|1275.3|1273.3|1270.1|305
1584424500000|2020-03-17 05:55:00|1277.3|1272.3|1279|1274|1279.2|1275.1|1275.2|1271.1|225
1584424800000|2020-03-17 06:00:00|1278|1274.4|1276.9|1271.9|1279.1|1275.3|1274.3|1270.3|390
1584425100000|2020-03-17 06:05:00|1276.8|1271.8|1279.5|1276.2|1280.4|1276.5|1274.5|1270.5|316
1584425400000|2020-03-17 06:10:00|1279.4|1276.3|1279.3|1275.7|1284.2|1280.1|1272.9|1269.2|509
1584425700000|2020-03-17 06:15:00|1279.2|1275.8|1268|1264.7|1280.4|1276|1266.3|1262|461
1584426000000|2020-03-17 06:20:00|1267.9|1264.8|1273.5|1268.5|1273.9|1270.1|1264.1|1259.9|382
1584426300000|2020-03-17 06:25:00|1273.4|1268.4|1275.3|1270.3|1280.5|1275.8|1272.6|1268.4|298
1584426600000|2020-03-17 06:30:00|1275.4|1270.4|1273.2|1270|1277.5|1273.1|1272.7|1268.5|258
1584426900000|2020-03-17 06:35:00|1274.3|1269.3|1270.2|1267|1274.9|1270.8|1268.6|1263.5|356
1584427200000|2020-03-17 06:40:00|1271|1266.2|1272.9|1268.6|1274.7|1270.6|1270.1|1265.7|194
1584427500000|2020-03-17 06:45:00|1272.7|1268.8|1276.1|1271.1|1277.6|1273.6|1272|1267.9|218
1584427800000|2020-03-17 06:50:00|1275.2|1270.2|1274.2|1269.2|1276.8|1272.7|1273.5|1268.5|197
1584428100000|2020-03-17 06:55:00|1274.1|1269.1|1273.5|1270.5|1277.8|1273.3|1272.3|1268|221
1584428400000|2020-03-17 07:00:00|1273.6|1270.3|1276.5|1271.5|1278.2|1274.1|1273|1269.4|268
1584428700000|2020-03-17 07:05:00|1276.4|1271.4|1279|1274|1279.8|1275.8|1275.3|1271.4|312
1584429000000|2020-03-17 07:10:00|1279.1|1274.1|1287.2|1283|1294.5|1290.3|1276.5|1272.9|479
1584429300000|2020-03-17 07:15:00|1285.9|1282.3|1287.1|1282.5|1292.4|1286.3|1281.6|1277|424
1584429600000|2020-03-17 07:20:00|1286.5|1282.8|1279.9|1275.7|1290.2|1286.4|1279.2|1275|389
1584429900000|2020-03-17 07:25:00|1279.8|1276.1|1269.1|1265.5|1282|1278|1266.9|1262.9|556
1584430200000|2020-03-17 07:30:00|1269.9|1264.9|1269.7|1264.7|1272.1|1268|1265.8|1261.6|492
1584430500000|2020-03-17 07:35:00|1269.5|1264.5|1276.8|1273.7|1278.1|1274.3|1268.5|1264|444
1584430800000|2020-03-17 07:40:00|1276.5|1274.5|1279.9|1274.9|1280|1275.7|1275.1|1270.9|240
1584431100000|2020-03-17 07:45:00|1280|1275|1277.1|1272.1|1280.1|1275.9|1275.9|1271.5|246
1584431400000|2020-03-17 07:50:00|1277|1272|1281|1276|1281.3|1277|1277|1272|238
1584431700000|2020-03-17 07:55:00|1280.2|1276.8|1280.1|1275.1|1282|1277.9|1276.2|1272.1|233
1584432000000|2020-03-17 08:00:00|1280|1275|1273.8|1268.8|1280.1|1276|1272.7|1268.6|267
1584432300000|2020-03-17 08:05:00|1273.4|1268.4|1275.4|1270.4|1276.1|1271.6|1271.6|1267.5|234
1584432600000|2020-03-17 08:10:00|1275.1|1270.1|1270.2|1265.2|1275.4|1271.2|1268.8|1264.7|259
1584432900000|2020-03-17 08:15:00|1270.1|1265.1|1269.8|1264.8|1272.7|1268.7|1268.1|1263.4|275
1584433200000|2020-03-17 08:20:00|1269.6|1264.6|1254.9|1250.3|1270.1|1266.2|1245.1|1240.6|670
1584433500000|2020-03-17 08:25:00|1254.6|1250.6|1259.3|1254.7|1261.2|1256.7|1250.1|1245.8|540
1584433800000|2020-03-17 08:30:00|1259.1|1255.3|1246.7|1242.8|1260.1|1256|1246.1|1241.1|440
1584434100000|2020-03-17 08:35:00|1247.1|1242.6|1237.1|1233.5|1248.6|1243.7|1223.6|1218.9|667
1584434400000|2020-03-17 08:40:00|1237.8|1232.6|1235.9|1230.9|1252.1|1247.1|1234.7|1230.4|636
1584434700000|2020-03-17 08:45:00|1235.6|1230.6|1246.1|1240.7|1247.3|1242.4|1225|1220.9|618
1584435000000|2020-03-17 08:50:00|1246|1240.8|1240.8|1233.9|1246|1241.1|1236|1229.8|488
1584435300000|2020-03-17 08:55:00|1239.9|1235|1228.4|1223.6|1245.9|1240.2|1226.2|1222.1|576
1584435600000|2020-03-17 09:00:00|1228.9|1223.9|1238|1232.2|1242.1|1237.7|1228|1223.4|499
1584435900000|2020-03-17 09:05:00|1237.2|1233.4|1237.1|1231.1|1239.1|1234.5|1229.2|1224.2|407
1584436200000|2020-03-17 09:10:00|1236.3|1231.6|1241.1|1235.8|1244.2|1240.3|1230.2|1225.6|430
1584436500000|2020-03-17 09:15:00|1240.4|1235.9|1237.4|1233.7|1242.6|1238.4|1235.6|1230.6|348
1584436800000|2020-03-17 09:20:00|1237.5|1233.6|1236.9|1231.9|1238.4|1234.1|1229.7|1226|412
1584437100000|2020-03-17 09:25:00|1237|1232|1239.1|1235.8|1240|1235.9|1229.8|1225.4|370
1584437400000|2020-03-17 09:30:00|1240.1|1235.1|1229.3|1224.8|1242|1237.5|1228.5|1224.4|562
1584437700000|2020-03-17 09:35:00|1228.6|1225.5|1231|1226|1237.3|1232.6|1228|1224|527
1584438000000|2020-03-17 09:40:00|1231.1|1226.1|1232.2|1228.9|1236.2|1232.2|1227.9|1223.9|464
1584438300000|2020-03-17 09:45:00|1232.1|1228.1|1231.8|1226.6|1236|1231.5|1228.5|1224.3|487
1584438600000|2020-03-17 09:50:00|1231.4|1226.9|1231.8|1228.5|1232.3|1228.5|1228|1223.8|399
1584438900000|2020-03-17 09:55:00|1231.9|1227.9|1221.4|1216.4|1232.2|1228.5|1218|1214|602
1584439200000|2020-03-17 10:00:00|1220.9|1217.1|1227.2|1224|1230.3|1226|1219|1214.8|536
1584439500000|2020-03-17 10:05:00|1227.4|1223.6|1227.8|1222.8|1228.8|1224.4|1223.4|1219.3|336
1584439800000|2020-03-17 10:10:00|1227.7|1222.7|1228.3|1224.2|1232.3|1227.6|1224.9|1219.5|483
1584440100000|2020-03-17 10:15:00|1228.5|1223.9|1231.5|1227|1235.8|1231.7|1226.7|1222.4|471
1584440400000|2020-03-17 10:20:00|1231.1|1227.3|1233.9|1228.9|1236.4|1232.4|1230.8|1226.7|346
1584440700000|2020-03-17 10:25:00|1233.8|1228.8|1231.1|1227.3|1234|1230|1228.4|1223.4|378
1584441000000|2020-03-17 10:30:00|1230.9|1227.2|1229.3|1224.3|1233.9|1229.8|1225.9|1221.9|306
1584441300000|2020-03-17 10:35:00|1228.3|1225.3|1224.6|1221|1229.6|1225.7|1223.8|1219.1|228
1584441600000|2020-03-17 10:40:00|1224.7|1221.1|1224.9|1219.9|1227.4|1223.1|1223.9|1219.8|276
1584441900000|2020-03-17 10:45:00|1223.8|1221.8|1224.3|1219.3|1225.8|1221.8|1221|1216.7|305
1584442200000|2020-03-17 10:50:00|1223.5|1219.9|1219.2|1215.5|1225.4|1221.1|1219.2|1215.1|394
1584442500000|2020-03-17 10:55:00|1220.2|1215.9|1215.7|1210.7|1221.8|1216.8|1213.8|1210.2|407
1584442800000|2020-03-17 11:00:00|1218.3|1214.6|1221.3|1216.3|1221.8|1217.1|1215.6|1211.6|480
1584443100000|2020-03-17 11:05:00|1221.1|1216.1|1219.8|1214.8|1222.5|1218.1|1217.6|1213.9|311
1584443400000|2020-03-17 11:10:00|1219.9|1214.9|1222|1217|1223.2|1219.2|1218.2|1213.8|323
1584443700000|2020-03-17 11:15:00|1222.5|1217.5|1220.9|1215.9|1222.8|1217.8|1216.2|1212.2|314
1584444000000|2020-03-17 11:20:00|1220.8|1215.8|1220.4|1215.4|1221.3|1216.8|1218.3|1213.6|276
1584444300000|2020-03-17 11:25:00|1220.5|1215.5|1219.4|1214.4|1220.9|1217.4|1217.2|1213|211
1584444600000|2020-03-17 11:30:00|1219.6|1214.6|1217.9|1212.9|1220.9|1215.9|1215.4|1211.3|258
1584444900000|2020-03-17 11:35:00|1218.2|1213.2|1216.8|1213.7|1219.5|1215.4|1214.6|1210.4|266
1584445200000|2020-03-17 11:40:00|1217.7|1213.5|1219.3|1214.3|1221.2|1216.5|1217.6|1212.7|288
1584445500000|2020-03-17 11:45:00|1219.2|1214.2|1220.7|1215.7|1221|1216.1|1218.1|1213.7|221
1584445800000|2020-03-17 11:50:00|1220.3|1215.3|1220.1|1215.1|1221|1216.2|1216.5|1212.5|353
1584446100000|2020-03-17 11:55:00|1220.7|1215.7|1223.5|1218.5|1223.9|1218.9|1218.4|1214.2|314
1584446400000|2020-03-17 12:00:00|1223.3|1218.3|1244|1239|1248.9|1244.2|1223.1|1218.1|726
1584446700000|2020-03-17 12:05:00|1242.5|1239.1|1238.7|1233.7|1243.2|1239.1|1236.5|1231.5|438
1584447000000|2020-03-17 12:10:00|1238.5|1233.5|1236.3|1231.3|1241.2|1236.5|1233.6|1229.3|472
1584447300000|2020-03-17 12:15:00|1235.7|1231.6|1247.8|1242.8|1247.8|1242.9|1234.4|1230.3|370
1584447600000|2020-03-17 12:20:00|1247.7|1242.7|1246.7|1241.7|1252.3|1247.9|1245.1|1240.1|470
1584447900000|2020-03-17 12:25:00|1246.6|1241.6|1254.8|1248.7|1256.6|1251.6|1244.8|1240.5|538
1584448200000|2020-03-17 12:30:00|1254.1|1249.3|1244.4|1239.4|1255.4|1250.4|1239|1234.9|630
1584448500000|2020-03-17 12:35:00|1243.7|1240.1|1237.9|1232.9|1245.5|1240.9|1235.9|1231.4|385
1584448800000|2020-03-17 12:40:00|1237.8|1232.8|1229.4|1224.4|1238.9|1233.9|1227.6|1223.7|495
1584449100000|2020-03-17 12:45:00|1229.2|1224.2|1231.4|1226.4|1232.6|1227.8|1225.4|1221.1|433
1584449400000|2020-03-17 12:50:00|1231.3|1226.3|1235.9|1230.9|1236.5|1232.9|1229.9|1226.3|390
1584449700000|2020-03-17 12:55:00|1235.8|1230.8|1246.2|1241.2|1247|1243.4|1233.9|1230.4|414
1584450000000|2020-03-17 13:00:00|1246.3|1241.3|1239.5|1234.5|1248.3|1243.9|1236.8|1233|485
1584450300000|2020-03-17 13:05:00|1238|1236|1251.8|1246.8|1251.8|1246.9|1237.6|1234|499
1584450600000|2020-03-17 13:10:00|1251.5|1246.5|1241.4|1237.7|1252|1247|1240.4|1235.5|430
1584450900000|2020-03-17 13:15:00|1242|1237|1240.4|1235.4|1242.6|1237.6|1237.2|1232.2|411
1584451200000|2020-03-17 13:20:00|1240.3|1235.3|1237|1232|1241.7|1238|1233.3|1229.9|292
1584451500000|2020-03-17 13:25:00|1237.5|1232.5|1248.9|1243.9|1250.1|1246.3|1236.1|1232.5|396
1584451800000|2020-03-17 13:30:00|1247.7|1245.7|1261.5|1256.5|1269.5|1264.9|1247.6|1243.4|623
1584452100000|2020-03-17 13:35:00|1261.3|1256.3|1251.5|1246.5|1262.6|1258.1|1248.5|1243.5|611
1584452400000|2020-03-17 13:40:00|1250.8|1245.8|1244.1|1239.1|1254.6|1250.2|1243.1|1238.9|575
1584452700000|2020-03-17 13:45:00|1244|1239|1253.3|1250|1255.7|1251.4|1244|1239|609
1584453000000|2020-03-17 13:50:00|1254.1|1249.1|1250.6|1245.6|1255.6|1251|1248.4|1243.4|463
1584453300000|2020-03-17 13:55:00|1250.7|1245.7|1245.6|1240.6|1251.3|1246.6|1244.2|1240.4|504
1584453600000|2020-03-17 14:00:00|1245.5|1240.5|1263.5|1258.5|1264.5|1260.1|1242|1238|639
1584453900000|2020-03-17 14:05:00|1263.6|1258.6|1257.5|1252.5|1264.6|1259.6|1253.8|1249.3|699
1584454200000|2020-03-17 14:10:00|1257.1|1252.1|1262.5|1257.5|1265|1261|1255.7|1251.8|611
1584454500000|2020-03-17 14:15:00|1262.6|1257.6|1258.7|1253.7|1267|1262.6|1257.4|1253.5|634
1584454800000|2020-03-17 14:20:00|1259.6|1254.6|1262.2|1257.2|1267.8|1263.9|1253.9|1249.9|618
1584455100000|2020-03-17 14:25:00|1262.4|1257.4|1266.5|1261.5|1272.1|1268.3|1261.6|1257.4|702
1584455400000|2020-03-17 14:30:00|1266.4|1261.4|1261.8|1256.8|1269.9|1265.9|1259|1254.1|644
1584455700000|2020-03-17 14:35:00|1261.9|1256.9|1261.9|1256.9|1262.6|1258.5|1252.7|1249|624
1584456000000|2020-03-17 14:40:00|1261.8|1256.8|1272.8|1267.8|1273.5|1269.6|1259.3|1255.8|614
1584456300000|2020-03-17 14:45:00|1272.7|1267.7|1292.2|1287.2|1295|1290|1271.9|1267.6|861
1584456600000|2020-03-17 14:50:00|1292.5|1287.5|1286.2|1281.2|1299.9|1294.9|1280|1275|803
1584456900000|2020-03-17 14:55:00|1286.1|1281.1|1292|1287|1294.9|1289.9|1279.4|1275.8|757
1584457200000|2020-03-17 15:00:00|1291.7|1286.7|1295.5|1290.5|1300.8|1296.6|1282.9|1277.9|815
1584457500000|2020-03-17 15:05:00|1295.7|1290.7|1299.9|1294.9|1312|1307.8|1294|1289|816
1584457800000|2020-03-17 15:10:00|1299.8|1294.8|1315.7|1310.7|1320.2|1315.2|1279.7|1272.5|540
1584458100000|2020-03-17 15:15:00|1315.5|1310.5|1303.9|1300.8|1320.1|1315.7|1298.8|1294.2|905
1584458400000|2020-03-17 15:20:00|1305|1300.7|1290|1285|1306.3|1301.9|1287.6|1283.1|780
1584458700000|2020-03-17 15:25:00|1290.1|1285.1|1277.6|1272.6|1293.7|1289|1277.2|1272.2|747
1584459000000|2020-03-17 15:30:00|1277.9|1272.9|1281.3|1276.3|1290.4|1286.1|1276|1271|726
1584459300000|2020-03-17 15:35:00|1280.9|1275.9|1258.7|1253.7|1281|1276.2|1251.5|1246.4|599
1584459600000|2020-03-17 15:40:00|1259.2|1254.2|1257.6|1252.6|1265.2|1260.2|1254.8|1250|661
1584459900000|2020-03-17 15:45:00|1257.4|1252.4|1253.8|1248.8|1258.8|1253.8|1235|1230.2|774
1584460200000|2020-03-17 15:50:00|1253.3|1248.3|1256.4|1251.4|1263.2|1258.3|1250.6|1245.6|671
1584460500000|2020-03-17 15:55:00|1259.5|1254.5|1253.3|1248.3|1260.7|1255.7|1246.7|1241.7|612
1584460800000|2020-03-17 16:00:00|1253.2|1248.2|1267.1|1263|1268.7|1264.9|1249.5|1244.5|769
1584461100000|2020-03-17 16:05:00|1267.2|1262.8|1270.4|1265.4|1276|1271.6|1263.9|1259.6|745
1584461400000|2020-03-17 16:10:00|1270.3|1265.3|1275.1|1270.1|1276.3|1272|1266.7|1262.6|573
1584461700000|2020-03-17 16:15:00|1274.7|1269.7|1260.7|1255.7|1275.1|1270.6|1254.6|1250|607
1584462000000|2020-03-17 16:20:00|1260.6|1255.6|1251.5|1246.5|1261.6|1257.1|1251.5|1246.5|404
1584462300000|2020-03-17 16:25:00|1250.7|1247.5|1252.7|1247.7|1261.5|1257.4|1247.7|1242.9|596
1584462600000|2020-03-17 16:30:00|1252.8|1247.8|1255.9|1250.9|1258.6|1254|1250|1245.5|539
1584462900000|2020-03-17 16:35:00|1255.8|1250.8|1252.8|1247.8|1256.1|1251.8|1250.6|1245.6|547
1584463200000|2020-03-17 16:40:00|1252.7|1247.7|1254.7|1249.7|1255|1250.8|1248|1243.9|632
1584463500000|2020-03-17 16:45:00|1254.9|1249.9|1256.7|1251.7|1259.9|1255.6|1252.2|1248|619
1584463800000|2020-03-17 16:50:00|1256.6|1251.6|1252.7|1247.7|1262.3|1257.3|1251.1|1246.5|698
1584464100000|2020-03-17 16:55:00|1252|1248.8|1249|1244|1255.8|1251.2|1247|1242.8|546
1584464400000|2020-03-17 17:00:00|1248.3|1245|1253.5|1248.5|1257.6|1253.1|1247.3|1242.8|499
1584464700000|2020-03-17 17:05:00|1253.8|1248.8|1254.2|1249.2|1258.3|1253.8|1251.1|1247.6|494
1584465000000|2020-03-17 17:10:00|1254|1249|1254.8|1249.8|1258.5|1254.1|1251.3|1247.6|488
1584465300000|2020-03-17 17:15:00|1255.1|1250.1|1263.5|1260.1|1265.2|1260.9|1253.4|1248.2|618
1584465600000|2020-03-17 17:20:00|1264.5|1259.5|1249.7|1247.7|1265.4|1261.5|1249.7|1245.7|733
1584465900000|2020-03-17 17:25:00|1251.2|1246.2|1251.3|1246.3|1252.7|1248.9|1246|1242.8|472
1584466200000|2020-03-17 17:30:00|1251.1|1246.8|1257.8|1252.8|1258.9|1255.3|1247.9|1243.5|512
1584466500000|2020-03-17 17:35:00|1257.6|1252.9|1254.6|1251.3|1258.9|1255.2|1253.8|1249.3|378
1584466800000|2020-03-17 17:40:00|1255.6|1250.6|1256.5|1251.5|1257.9|1253.3|1253.7|1248.8|342
1584467100000|2020-03-17 17:45:00|1256.4|1251.4|1259|1254|1262.4|1258.2|1253.8|1249.1|413
1584467400000|2020-03-17 17:50:00|1259.6|1254.6|1263.9|1260.9|1266.4|1261.4|1257.9|1254|435
1584467700000|2020-03-17 17:55:00|1264.9|1259.9|1272.5|1269.2|1273.7|1269.4|1264.4|1259.9|483
1584468000000|2020-03-17 18:00:00|1273.4|1268.4|1269.4|1266|1273.5|1269.4|1266.2|1261.6|425
1584468300000|2020-03-17 18:05:00|1269.2|1265.1|1271.9|1266.9|1272.6|1268.7|1265.7|1261|328
1584468600000|2020-03-17 18:10:00|1271.8|1266.8|1271.9|1268.3|1274.1|1269.5|1269.7|1264.8|300
1584468900000|2020-03-17 18:15:00|1271.7|1268.4|1280.1|1275.1|1282|1277.7|1270.7|1266|447
1584469200000|2020-03-17 18:20:00|1279.5|1275.7|1272|1267|1280.4|1276.2|1269.8|1265.7|379
1584469500000|2020-03-17 18:25:00|1272.2|1266.6|1285.2|1280.2|1285.2|1280.2|1271|1266.6|441
1584469800000|2020-03-17 18:30:00|1285|1280|1280.6|1276.8|1285.4|1281.3|1276.9|1271.5|396
1584470100000|2020-03-17 18:35:00|1280.8|1276.6|1278.6|1275.2|1282.1|1278.1|1273.5|1269.3|386
1584470400000|2020-03-17 18:40:00|1278.8|1275|1279.3|1275.7|1282.6|1278|1275.6|1270.4|353
1584470700000|2020-03-17 18:45:00|1279|1275.8|1274.7|1271.2|1283|1277.9|1272.4|1268.3|390
1584471000000|2020-03-17 18:50:00|1274.6|1271.1|1274.7|1271.6|1277.6|1273.2|1269.5|1265.5|446
1584471300000|2020-03-17 18:55:00|1275.8|1270.8|1272.1|1267.3|1275.8|1271.6|1270.7|1266.5|333
1584471600000|2020-03-17 19:00:00|1271.6|1268.2|1264.4|1260.7|1273|1268.4|1261.9|1257.5|532
1584471900000|2020-03-17 19:05:00|1264.1|1261|1268|1263|1270.8|1266.5|1259|1254.5|495
1584472200000|2020-03-17 19:10:00|1268.1|1262.9|1272.3|1267.3|1272.7|1268.6|1267.1|1262.9|420
1584472500000|2020-03-17 19:15:00|1272.2|1267.2|1272.4|1267.4|1273.7|1269.5|1271.3|1267.2|321
1584472800000|2020-03-17 19:20:00|1272.3|1267.3|1269|1265|1272.8|1268.1|1266.8|1262.6|320
1584473100000|2020-03-17 19:25:00|1269.7|1264.7|1269.9|1265.5|1272|1267.2|1267.2|1263.1|288
1584473400000|2020-03-17 19:30:00|1270.3|1265.2|1271.8|1266.8|1273.8|1269.3|1268.5|1263.5|316
1584473700000|2020-03-17 19:35:00|1271.9|1266.9|1275.6|1270.6|1277.8|1272.8|1270.7|1266.4|289
1584474000000|2020-03-17 19:40:00|1275.5|1272|1278.7|1273.7|1280.3|1276.1|1275.1|1270.8|408
1584474300000|2020-03-17 19:45:00|1277.8|1274.6|1276.2|1273.1|1280.1|1276.2|1275.5|1270.9|397
1584474600000|2020-03-17 19:50:00|1276.3|1272.8|1276.6|1271.6|1278.6|1274.2|1271.4|1267.3|421
1584474900000|2020-03-17 19:55:00|1275.9|1270.9|1275.9|1270.9|1276.9|1272|1270.3|1266.1|409
1584475200000|2020-03-17 20:00:00|1275.3|1271.5|1270.7|1267.2|1275.6|1271.7|1270.1|1265.9|256
1584475500000|2020-03-17 20:05:00|1270.8|1267.1|1270.6|1266.7|1271.7|1267.1|1266.3|1262.2|228
1584475800000|2020-03-17 20:10:00|1270.7|1266.5|1264.9|1261.2|1270.7|1266.6|1264.3|1259.8|207
1584476100000|2020-03-17 20:15:00|1266.4|1259.7|1266.4|1262.1|1269.3|1264.6|1265|1259.7|198
1584476400000|2020-03-17 20:20:00|1266.6|1262.5|1268.3|1263.3|1270.4|1265.2|1265.7|1261.5|157
1584476700000|2020-03-17 20:25:00|1268.4|1263.2|1268.1|1263.1|1269.7|1264.4|1265.8|1261.8|132
1584477000000|2020-03-17 20:30:00|1267|1263.9|1266.8|1263.3|1270.4|1265.1|1265.4|1261|186
1584477300000|2020-03-17 20:35:00|1266.7|1263.4|1266|1261.6|1268.4|1263.5|1265.3|1260.1|142
1584477600000|2020-03-17 20:40:00|1266.3|1262.1|1264.8|1261.1|1267.3|1262.9|1263.5|1260.1|135
1584477900000|2020-03-17 20:45:00|1264.5|1261.3|1261.9|1257.1|1265.3|1261.3|1261.4|1257.1|239
1584478200000|2020-03-17 20:50:00|1261.8|1257.6|1264.9|1259.9|1267.1|1261.6|1261.8|1257.1|202
1584478500000|2020-03-17 20:55:00|1265.2|1259.6|1263.5|1258.6|1267.4|1261.9|1263.2|1257.9|209
1584482400000|2020-03-17 22:00:00|1263.4|1259.5|1272.5|1268|1272.9|1268.2|1263|1257|272
1584482700000|2020-03-17 22:05:00|1272.7|1267.8|1271.5|1267.8|1273.2|1268.8|1269.5|1265.7|200
1584483000000|2020-03-17 22:10:00|1271.4|1267.4|1273.4|1268.9|1274.2|1270|1270.9|1266.7|230
1584483300000|2020-03-17 22:15:00|1272.1|1268.8|1271.8|1266.8|1273.2|1268.9|1269.9|1265.9|176
1584483600000|2020-03-17 22:20:00|1271.9|1266.9|1274.1|1269.1|1274.2|1269.9|1270.2|1266.3|130
1584483900000|2020-03-17 22:25:00|1274|1269|1272.2|1267.2|1274.7|1270.5|1271.1|1267.2|201
1584484200000|2020-03-17 22:30:00|1272.1|1267.1|1283.2|1278.2|1283.8|1279.7|1271.6|1267.1|292
1584484500000|2020-03-17 22:35:00|1283.8|1278.8|1291.8|1286.8|1292.7|1288.5|1282.5|1278.6|328
1584484800000|2020-03-17 22:40:00|1291.4|1286.4|1282.1|1277.1|1291.4|1286.5|1278.3|1274.6|254
1584485100000|2020-03-17 22:45:00|1282|1277|1274.8|1269.8|1283.8|1279.9|1272.1|1268.2|305
1584485400000|2020-03-17 22:50:00|1274.9|1269.9|1278.7|1273.7|1279.1|1274.7|1274.3|1269.7|231
1584485700000|2020-03-17 22:55:00|1278.8|1273.8|1275.9|1270.9|1278.8|1274.6|1273.8|1268.8|193
1584486000000|2020-03-17 23:00:00|1276|1271|1278.3|1273.3|1280.5|1276.4|1273.5|1269.9|180
1584486300000|2020-03-17 23:05:00|1278.2|1273.2|1278.4|1273.4|1281.2|1277|1276.7|1272.4|148
1584486600000|2020-03-17 23:10:00|1278.3|1273.3|1278.7|1273.7|1279.6|1275.4|1276.9|1272.6|139
1584486900000|2020-03-17 23:15:00|1278.6|1273.6|1280.8|1275.8|1281.7|1277.3|1277.9|1273.2|132
1584487200000|2020-03-17 23:20:00|1280.7|1275.7|1280|1275|1281.5|1276.5|1278.5|1273.8|130
1584487500000|2020-03-17 23:25:00|1280.2|1275.2|1278.7|1273.7|1281.3|1277.6|1277.9|1273.6|149
1584487800000|2020-03-17 23:30:00|1278.6|1273.6|1279.3|1274.3|1280.6|1276.3|1277.6|1273.6|157
1584488100000|2020-03-17 23:35:00|1279.2|1274.2|1280|1275|1280.4|1275.4|1277.2|1273.5|92
1584488400000|2020-03-17 23:40:00|1280.1|1275.1|1285.4|1280.4|1286.1|1281.9|1279.9|1275|236
1584488700000|2020-03-17 23:45:00|1285.5|1280.5|1282.2|1277.2|1287.4|1283.5|1280.6|1275.8|381
1584489000000|2020-03-17 23:50:00|1281.3|1277.7|1278.5|1273.5|1282.6|1277.7|1276.2|1271.8|273
1584489300000|2020-03-17 23:55:00|1278.4|1273.4|1280.1|1275.1|1280.3|1276.8|1276.9|1272.3|196
1584489600000|2020-03-18 00:00:00|1280.3|1275.3|1279.6|1274.6|1280.3|1276.1|1276.6|1271.6|276
1584489900000|2020-03-18 00:05:00|1279.5|1274.5|1278.7|1273.7|1280|1276.1|1276.5|1272.3|280
1584490200000|2020-03-18 00:10:00|1278.6|1273.6|1278.6|1273.6|1279.6|1275.9|1276.4|1272.8|208
1584490500000|2020-03-18 00:15:00|1278.7|1273.7|1276|1271|1279.5|1275.5|1273.5|1269.7|244
1584490800000|2020-03-18 00:20:00|1276.1|1271.1|1274.9|1269.9|1277.6|1273.5|1273.6|1269.8|209
1584491100000|2020-03-18 00:25:00|1275|1270|1278|1273|1278|1274|1273.6|1269.5|205
1584491400000|2020-03-18 00:30:00|1277.9|1272.9|1285.6|1280.6|1286.6|1282.2|1277.3|1272.9|279
1584491700000|2020-03-18 00:35:00|1285.5|1280.5|1285.5|1280.5|1289.2|1284.8|1284.1|1279.9|302
1584492000000|2020-03-18 00:40:00|1285.3|1280.3|1282.9|1277.9|1286|1281.7|1279.3|1275.2|334
1584492300000|2020-03-18 00:45:00|1281.7|1278.3|1282|1277|1283.4|1279.8|1278.4|1274.5|367
1584492600000|2020-03-18 00:50:00|1282.1|1277.1|1280.2|1275.2|1282.4|1278.4|1278.1|1274|260
1584492900000|2020-03-18 00:55:00|1279|1277|1283.8|1280.1|1292.4|1287.4|1279|1274.7|328
1584493200000|2020-03-18 01:00:00|1284|1280.2|1263.9|1258.9|1286.2|1281.3|1261.1|1257.2|797
1584493500000|2020-03-18 01:05:00|1263.8|1258.8|1265.3|1260.3|1267.4|1262.4|1256.7|1252.8|591
1584493800000|2020-03-18 01:10:00|1265.2|1260.2|1269.8|1264.8|1271.7|1267.8|1263.4|1259.4|438
1584494100000|2020-03-18 01:15:00|1269.6|1264.6|1277.7|1272.7|1278.1|1274.4|1269.5|1264.5|469
1584494400000|2020-03-18 01:20:00|1277.8|1272.8|1275.2|1270.2|1280.9|1277.1|1274.3|1270|442
1584494700000|2020-03-18 01:25:00|1274.8|1269.8|1276.6|1271.6|1279.5|1275.5|1272.7|1268.9|479
1584495000000|2020-03-18 01:30:00|1276.4|1271.4|1281.3|1276.3|1284.7|1280.4|1274.8|1271.1|590
1584495300000|2020-03-18 01:35:00|1281.7|1276.7|1281.1|1276.1|1286.3|1282.4|1279.4|1275.4|666
1584495600000|2020-03-18 01:40:00|1281.2|1276.2|1284.2|1279.2|1287.8|1282.8|1281.1|1276.1|563
1584495900000|2020-03-18 01:45:00|1284|1279|1282.1|1277.1|1287.7|1284|1280.8|1277|561
1584496200000|2020-03-18 01:50:00|1282.6|1277.6|1281|1276|1284|1280.7|1279.4|1275.6|426
1584496500000|2020-03-18 01:55:00|1281.2|1276.2|1277.9|1272.9|1281.8|1278.5|1274.7|1270.2|472
1584496800000|2020-03-18 02:00:00|1278|1273|1278.4|1273.4|1281.5|1277.8|1275.8|1272.3|420
1584497100000|2020-03-18 02:05:00|1278.3|1273.3|1279.6|1274.6|1281.2|1277.3|1276|1272.4|430
1584497400000|2020-03-18 02:10:00|1279.9|1274.9|1279.6|1274.6|1281|1277.3|1277.2|1273.7|392
1584497700000|2020-03-18 02:15:00|1279.8|1274.8|1286.1|1281.1|1286.2|1282.6|1278.1|1274.1|355
1584498000000|2020-03-18 02:20:00|1286.2|1281.2|1281.5|1279.5|1286.2|1282.4|1281.4|1277.8|143
1584498300000|2020-03-18 02:25:00|1282.9|1277.9|1281.7|1276.7|1283|1279.5|1279.8|1275.9|176
1584498600000|2020-03-18 02:30:00|1281.5|1276.5|1278.3|1273.3|1282.1|1278.6|1276.9|1273.2|410
1584498900000|2020-03-18 02:35:00|1278.1|1273.1|1278.7|1273.7|1279.9|1275.8|1275.8|1271.2|423
1584499200000|2020-03-18 02:40:00|1280|1275|1282.2|1277.2|1282.5|1278.9|1277.6|1274.2|309
1584499500000|2020-03-18 02:45:00|1282.1|1277.1|1277.5|1275.5|1282.2|1278.4|1276.2|1272.3|268
1584499800000|2020-03-18 02:50:00|1278.9|1273.9|1279.9|1274.9|1279.9|1276.5|1275.6|1272|259
1584500100000|2020-03-18 02:55:00|1279.8|1274.8|1283.5|1278.5|1284.3|1280.5|1278.1|1274.6|330
1584500400000|2020-03-18 03:00:00|1283.6|1278.6|1281.6|1276.6|1284.5|1280.5|1279.8|1275.4|324
1584500700000|2020-03-18 03:05:00|1281.4|1276.4|1280.5|1275.5|1282.1|1278.6|1279|1275.1|238
1584501000000|2020-03-18 03:10:00|1280.7|1275.7|1280.9|1275.9|1282.7|1279.2|1278.6|1274.6|296
1584501300000|2020-03-18 03:15:00|1280.8|1275.8|1282.9|1277.9|1283.2|1279.7|1279.5|1275.6|218
1584501600000|2020-03-18 03:20:00|1283.1|1278.1|1285.9|1280.9|1290.7|1287.2|1282.3|1278.1|424
1584501900000|2020-03-18 03:25:00|1286|1281|1284.7|1279.7|1287.8|1284.2|1282.3|1278.5|310
1584502200000|2020-03-18 03:30:00|1285|1280|1282.8|1277.8|1285.8|1282|1280.4|1276.9|260
1584502500000|2020-03-18 03:35:00|1282.9|1277.9|1284.3|1279.3|1285.4|1281.8|1281|1277.7|211
1584502800000|2020-03-18 03:40:00|1284.2|1279.2|1286.6|1281.6|1286.8|1283.2|1282.8|1279.1|214
1584503100000|2020-03-18 03:45:00|1286.4|1281.4|1285.5|1283.5|1288.6|1284.9|1284.9|1281.2|204
1584503400000|2020-03-18 03:50:00|1285.4|1283.4|1283.7|1281.7|1287|1283.5|1282.8|1279|127
1584503700000|2020-03-18 03:55:00|1283.9|1281.9|1285.4|1283.4|1287.5|1284|1283.9|1280.2|136
1584504000000|2020-03-18 04:00:00|1285.2|1283.2|1285.3|1280.3|1287.1|1283.6|1283.4|1279.6|170
1584504300000|2020-03-18 04:05:00|1283.7|1281.7|1286.4|1281.4|1287.1|1283.5|1283.4|1279.7|119
1584504600000|2020-03-18 04:10:00|1286.5|1281.5|1284.4|1279.4|1287.1|1283.4|1283.1|1279.1|166
1584504900000|2020-03-18 04:15:00|1284.1|1279.1|1283.5|1278.5|1285.1|1281.7|1282.5|1278.4|119
1584505200000|2020-03-18 04:20:00|1283.6|1278.6|1286.2|1281.2|1286.2|1282.6|1281.9|1278.2|186
1584505500000|2020-03-18 04:25:00|1286|1281|1288.8|1283.8|1289|1284.7|1285|1280.8|134
1584505800000|2020-03-18 04:30:00|1288.7|1283.7|1287.2|1282.2|1290.6|1286.2|1285.6|1281.8|245
1584506100000|2020-03-18 04:35:00|1287.3|1282.3|1283|1278|1287.9|1284.3|1281.4|1277.7|185
1584506400000|2020-03-18 04:40:00|1282.9|1277.9|1283|1278|1284|1280.2|1280.1|1276.2|205
1584506700000|2020-03-18 04:45:00|1282|1280|1284.4|1279.4|1284.5|1280.8|1281.2|1277.1|180
1584507000000|2020-03-18 04:50:00|1284.9|1279.9|1282|1279|1285.9|1282.1|1280.7|1276.9|234
1584507300000|2020-03-18 04:55:00|1283.3|1278.3|1283.3|1278.3|1283.8|1280.4|1280.6|1276.9|184
1584507600000|2020-03-18 05:00:00|1283.5|1278.5|1284.3|1279.3|1286|1282.1|1281.4|1277.7|210
1584507900000|2020-03-18 05:05:00|1283.1|1281.1|1287.9|1282.9|1288.1|1284.6|1283.1|1279.4|189
1584508200000|2020-03-18 05:10:00|1287.8|1282.8|1286|1281|1288.2|1284.2|1284.7|1280.9|125
1584508500000|2020-03-18 05:15:00|1286.1|1281.1|1282.9|1277.9|1286.1|1282.3|1281.7|1277.2|240
1584508800000|2020-03-18 05:20:00|1283|1278|1285.1|1280.1|1285.9|1281.5|1281.1|1277.1|154
1584509100000|2020-03-18 05:25:00|1285.2|1280.2|1281.4|1276.4|1285.2|1281.4|1279.7|1275.6|180
1584509400000|2020-03-18 05:30:00|1281.6|1276.6|1268.9|1263.9|1281.7|1278.4|1268.6|1263.9|589
1584509700000|2020-03-18 05:35:00|1268.8|1263.8|1265.2|1260.2|1269.9|1266.4|1260.5|1255.9|577
1584510000000|2020-03-18 05:40:00|1265.6|1260.6|1267.6|1262.6|1270.2|1266.5|1264.1|1260|434
1584510300000|2020-03-18 05:45:00|1267.5|1262.5|1251.9|1246.9|1267.5|1263.3|1245.8|1240.9|676
1584510600000|2020-03-18 05:50:00|1252|1247|1245.8|1241.8|1253.1|1248.2|1226.2|1221.2|921
1584510900000|2020-03-18 05:55:00|1246.2|1241.2|1257.4|1253.9|1260.2|1256.7|1241.4|1235.7|778
1584511200000|2020-03-18 06:00:00|1257.3|1253.2|1253.2|1248.2|1259|1255|1247.8|1243.1|640
1584511500000|2020-03-18 06:05:00|1253.5|1248.5|1250.9|1245.9|1254.5|1249.7|1247.9|1243.7|554
1584511800000|2020-03-18 06:10:00|1251|1246|1246|1241|1253.1|1248.1|1244.1|1239.2|525
1584512100000|2020-03-18 06:15:00|1245.7|1240.7|1252.1|1248.4|1254.5|1250.6|1243.9|1239.6|506
1584512400000|2020-03-18 06:20:00|1251.9|1248.3|1250.3|1245.3|1252.2|1248.6|1247.9|1243.1|444
1584512700000|2020-03-18 06:25:00|1250.1|1245.1|1244.5|1241.1|1250.3|1246|1241.4|1237.4|502
1584513000000|2020-03-18 06:30:00|1244.8|1241.4|1252|1247|1253.2|1249.2|1244.8|1240.7|478
1584513300000|2020-03-18 06:35:00|1251.9|1246.9|1245.2|1240.2|1252.7|1247.9|1242.6|1237.3|377
1584513600000|2020-03-18 06:40:00|1244.9|1239.9|1251|1246|1251|1246.3|1239.2|1234.8|493
1584513900000|2020-03-18 06:45:00|1251.2|1246.2|1244.7|1239.7|1252.3|1248.6|1242.1|1237.9|335
1584514200000|2020-03-18 06:50:00|1244.6|1239.6|1247.5|1242.5|1252.6|1248.3|1244.5|1239.5|400
1584514500000|2020-03-18 06:55:00|1247.4|1242.4|1246.6|1243.6|1249.1|1244.4|1242.8|1239|398
1584514800000|2020-03-18 07:00:00|1247.6|1242.6|1247.5|1244.3|1251.3|1247|1244.7|1238.7|355
1584515100000|2020-03-18 07:05:00|1247.6|1244.2|1250.2|1245.2|1250.8|1247|1247.2|1243|217
1584515400000|2020-03-18 07:10:00|1250|1245|1267.1|1263.4|1274.1|1269.6|1248.7|1244.7|619
1584515700000|2020-03-18 07:15:00|1267.7|1262.9|1257.3|1252.9|1271.9|1267.6|1255.9|1251.9|545
1584516000000|2020-03-18 07:20:00|1256.6|1252.7|1258.1|1253.1|1260.4|1255.8|1255.4|1251.4|267
1584516300000|2020-03-18 07:25:00|1258.3|1253.3|1258.1|1254.9|1259.5|1255.9|1255|1250.9|234
1584516600000|2020-03-18 07:30:00|1259|1254|1257.9|1254.2|1260.6|1256.5|1251|1246.4|431
1584516900000|2020-03-18 07:35:00|1257.8|1254.1|1254.2|1249.2|1258.7|1254.7|1249.7|1245.3|346
1584517200000|2020-03-18 07:40:00|1253.4|1250|1238.6|1233.6|1254.2|1250.1|1234.5|1230.3|589
1584517500000|2020-03-18 07:45:00|1238.5|1233.5|1241.7|1238.3|1247.1|1242.6|1236.3|1231.9|517
1584517800000|2020-03-18 07:50:00|1241.9|1238|1248.3|1245|1252.1|1248.3|1241.1|1235.5|468
1584518100000|2020-03-18 07:55:00|1248.5|1244.8|1244|1238.8|1248.6|1245|1240.5|1236.1|407
1584518400000|2020-03-18 08:00:00|1243.8|1239.3|1252.7|1248.6|1255.1|1250.4|1240.6|1236.3|431
1584518700000|2020-03-18 08:05:00|1253.3|1248.4|1251.2|1247.5|1254.5|1251.1|1248.6|1244.4|389
1584519000000|2020-03-18 08:10:00|1252.3|1247.3|1247.2|1244|1256.3|1252.3|1244.4|1240.3|522
1584519300000|2020-03-18 08:15:00|1247.4|1243.9|1246.2|1240.4|1248.5|1244|1237|1232.5|575
1584519600000|2020-03-18 08:20:00|1245.5|1240.7|1247.2|1241.3|1250.7|1246.1|1242.1|1237.1|391
1584519900000|2020-03-18 08:25:00|1246.8|1241.7|1244.2|1240.1|1247.3|1243.2|1238.1|1234.6|414
1584520200000|2020-03-18 08:30:00|1244.1|1240.2|1245.5|1242.2|1246.4|1242.2|1240.6|1236.2|382
1584520500000|2020-03-18 08:35:00|1245.4|1242.3|1244.6|1241.4|1246.5|1242.4|1238.9|1234.8|307
1584520800000|2020-03-18 08:40:00|1245.5|1240.5|1249.7|1244.7|1250.5|1246.3|1240|1236|369
1584521100000|2020-03-18 08:45:00|1249.6|1244.6|1242.5|1237.5|1249.8|1245.6|1241.6|1236.6|400
1584521400000|2020-03-18 08:50:00|1242.6|1237.6|1235.3|1232.2|1243.7|1239.8|1232.5|1228.3|494
1584521700000|2020-03-18 08:55:00|1235.4|1231.7|1239|1234|1239.1|1234.7|1230.7|1226.7|456
1584522000000|2020-03-18 09:00:00|1239.1|1234.1|1241.9|1238.1|1244.2|1239.8|1235.8|1231.3|439
1584522300000|2020-03-18 09:05:00|1242|1238|1240.9|1237.2|1245.1|1240.9|1239.3|1234.8|423
1584522600000|2020-03-18 09:10:00|1240.4|1237|1241.6|1238.2|1244.1|1240.1|1237.6|1233.7|340
1584522900000|2020-03-18 09:15:00|1241.5|1237.4|1243.9|1238.9|1244.2|1240.2|1240.4|1235|248
1584523200000|2020-03-18 09:20:00|1242.9|1239.9|1247.4|1242.4|1249|1245.1|1242.8|1238.6|314
1584523500000|2020-03-18 09:25:00|1247.5|1242.5|1238.6|1234.3|1247.9|1243.9|1237.4|1232.6|367
1584523800000|2020-03-18 09:30:00|1238.7|1234.4|1235.5|1230.5|1241.1|1237.5|1231.3|1227.7|407
1584524100000|2020-03-18 09:35:00|1234.8|1231.3|1234.6|1231.6|1236|1232|1223.1|1218.7|615
1584524400000|2020-03-18 09:40:00|1234.5|1231.2|1242.9|1238.9|1246.2|1241.6|1233.2|1229.4|535
1584524700000|2020-03-18 09:45:00|1242.8|1238.8|1240.7|1235.7|1244.5|1239.5|1238.8|1234.8|365
1584525000000|2020-03-18 09:50:00|1239.7|1236.6|1242.4|1237.4|1245|1241|1237.9|1233.5|396
1584525300000|2020-03-18 09:55:00|1242.1|1237.1|1241.8|1238.6|1245.8|1240.6|1240.6|1236.9|329
1584525600000|2020-03-18 10:00:00|1241.7|1238.7|1245.4|1242.1|1255.2|1250.4|1241.6|1237.7|498
1584525900000|2020-03-18 10:05:00|1245.7|1241.7|1247.7|1242.7|1249.1|1245.2|1244.5|1240.4|329
1584526200000|2020-03-18 10:10:00|1247.5|1242.2|1257.8|1254.4|1268.7|1264.2|1245.5|1241|572
1584526500000|2020-03-18 10:15:00|1258.5|1254.1|1246.7|1241.7|1260|1254.5|1245.6|1241.7|601
1584526800000|2020-03-18 10:20:00|1246.2|1243|1249.3|1246.2|1255.8|1251.8|1246|1242.1|476
1584527100000|2020-03-18 10:25:00|1249.7|1245.9|1251.5|1246.6|1253.7|1249.7|1244.5|1240.7|371
1584527400000|2020-03-18 10:30:00|1252.1|1245.8|1241.8|1237.4|1252.4|1247.6|1240.3|1235.7|383
1584527700000|2020-03-18 10:35:00|1240.8|1237.5|1243.8|1238.7|1245.2|1239.7|1234.5|1229.7|441
1584528000000|2020-03-18 10:40:00|1242.5|1239.4|1246.3|1243|1250.1|1244.3|1241.3|1237.2|408
1584528300000|2020-03-18 10:45:00|1245.9|1242.9|1244.5|1239.8|1246.1|1243|1240.2|1236|335
1584528600000|2020-03-18 10:50:00|1244.4|1239.6|1244.8|1241.3|1246.4|1242.5|1241.5|1236.7|283
1584528900000|2020-03-18 10:55:00|1245|1241.4|1242.2|1236.8|1246|1241.9|1240.3|1235.3|357
1584529200000|2020-03-18 11:00:00|1240.8|1237.4|1243.3|1240.3|1245.6|1241.8|1240.2|1235.1|297
1584529500000|2020-03-18 11:05:00|1244|1238.2|1239.1|1234.1|1245.2|1241.4|1237.6|1233.1|367
1584529800000|2020-03-18 11:10:00|1239|1234|1237.8|1232.8|1240.1|1236.4|1233.3|1228.3|412
1584530100000|2020-03-18 11:15:00|1237.7|1232.7|1237.7|1232.9|1240.6|1236.6|1232.3|1228|422
1584530400000|2020-03-18 11:20:00|1237.6|1232.4|1238.6|1235.3|1243.2|1238.9|1235.8|1230.7|479
1584530700000|2020-03-18 11:25:00|1238.9|1235.4|1239|1235.8|1241.3|1238.1|1235.2|1230.7|414
1584531000000|2020-03-18 11:30:00|1240.8|1235.5|1247.1|1243.2|1251.2|1247|1236.8|1232.8|546
1584531300000|2020-03-18 11:35:00|1247.4|1242.8|1242.7|1239.1|1247.4|1244.1|1239.9|1235.1|397
1584531600000|2020-03-18 11:40:00|1243.4|1238.4|1240.5|1235.5|1243.9|1239.9|1238.3|1233.9|230
1584531900000|2020-03-18 11:45:00|1240.8|1235.8|1244.6|1241.2|1245.4|1241.4|1238.5|1234.1|302
1584532200000|2020-03-18 11:50:00|1245.2|1240.6|1249.8|1246|1250.8|1246.4|1241.1|1236.9|453
1584532500000|2020-03-18 11:55:00|1249.9|1246.4|1245.9|1242.7|1253.1|1248.3|1242.8|1238.1|721
1584532800000|2020-03-18 12:00:00|1246.8|1241.8|1250.3|1245.3|1256|1252.1|1235.8|1231|868
1584533100000|2020-03-18 12:05:00|1250.5|1245.5|1236.7|1231.9|1265.8|1261.7|1234.7|1230.8|915
1584533400000|2020-03-18 12:10:00|1236.6|1232.1|1242.7|1237.7|1245.5|1241.4|1232.2|1228.3|820
1584533700000|2020-03-18 12:15:00|1242.1|1238.6|1236.3|1231.3|1243.8|1239.9|1235.2|1230.4|629
1584534000000|2020-03-18 12:20:00|1236.2|1231.2|1206.7|1201.3|1236.8|1232|1172.4|1167.4|698
1584534300000|2020-03-18 12:25:00|1208.4|1203.4|1226.4|1215.3|1228.2|1218.3|1196.5|1190.6|1152
1584534600000|2020-03-18 12:30:00|1225.8|1215.9|1227.1|1218.4|1263.8|1254.8|1223|1212.2|623
1584534900000|2020-03-18 12:35:00|1225.4|1219.9|1214.4|1209.6|1232.3|1226.7|1212.5|1208.3|825
1584535200000|2020-03-18 12:40:00|1216.2|1209.1|1215.6|1208.2|1220.9|1215.5|1203|1197.1|879
1584535500000|2020-03-18 12:45:00|1214.8|1209.1|1221.9|1215.5|1228.9|1224|1207.2|1202|687
1584535800000|2020-03-18 12:50:00|1220.3|1215.7|1221.4|1217.1|1228|1222.4|1217.9|1213.5|629
1584536100000|2020-03-18 12:55:00|1221.5|1217.5|1213.5|1208.5|1224.7|1218.8|1202.3|1197.4|711
1584536400000|2020-03-18 13:00:00|1212.3|1207.3|1213.9|1208.1|1221.5|1217.4|1201.5|1197.5|749
1584536700000|2020-03-18 13:05:00|1215.2|1206.9|1211.3|1207.4|1220.3|1215|1204.8|1201.2|722
1584537000000|2020-03-18 13:10:00|1213.7|1204.3|1218|1213|1220.3|1214.8|1206.6|1201.7|612
1584537300000|2020-03-18 13:15:00|1218.3|1213.3|1216.5|1211.5|1218.3|1214.2|1208.4|1204|582
1584537600000|2020-03-18 13:20:00|1216.6|1211.6|1217.4|1213.7|1218.7|1213.9|1208|1203.6|584
1584537900000|2020-03-18 13:25:00|1217.5|1213.5|1225.4|1220.9|1226.9|1222.5|1215.3|1210|654
1584538200000|2020-03-18 13:30:00|1227.5|1222.5|1216.2|1211.2|1233.2|1228|1212.7|1208.8|741
1584538500000|2020-03-18 13:35:00|1216.1|1211.1|1226.2|1221.2|1227|1222.9|1206.4|1201.9|811
1584538800000|2020-03-18 13:40:00|1226.8|1220.4|1222.4|1217.4|1229.1|1225.3|1216.7|1212.9|744
1584539100000|2020-03-18 13:45:00|1223|1218|1215.9|1212.2|1223|1218.5|1211.1|1206.8|737
1584539400000|2020-03-18 13:50:00|1216.3|1211.3|1229|1225.9|1231.7|1227.5|1214.2|1210.2|626
1584539700000|2020-03-18 13:55:00|1230.2|1225.2|1221.3|1219.3|1232.4|1228.7|1220.5|1216.3|767
1584540000000|2020-03-18 14:00:00|1222.6|1217|1227.8|1224.4|1230.7|1226.1|1217.5|1212.7|680
1584540300000|2020-03-18 14:05:00|1228.1|1223.1|1224.7|1221.1|1243.5|1239.2|1223.4|1218.8|979
1584540600000|2020-03-18 14:10:00|1225|1221.3|1227.9|1224.3|1232|1227.8|1223.2|1219.4|711
1584540900000|2020-03-18 14:15:00|1227.7|1222.7|1230.8|1225.8|1235.1|1230.9|1222.2|1217.7|836
1584541200000|2020-03-18 14:20:00|1230.2|1225.9|1225.4|1220.4|1230.5|1226.4|1220|1215.2|724
1584541500000|2020-03-18 14:25:00|1225.3|1220.3|1228.4|1225|1232.5|1227.7|1221.2|1217.5|627
1584541800000|2020-03-18 14:30:00|1228.3|1224.9|1231.5|1226.5|1236.6|1231.9|1226.3|1222.5|732
1584542100000|2020-03-18 14:35:00|1231.7|1226.7|1230|1225|1233.9|1229.7|1224.7|1220.4|683
1584542400000|2020-03-18 14:40:00|1230.6|1225.6|1224.4|1219.4|1230.6|1226.8|1217.7|1213.1|741
1584542700000|2020-03-18 14:45:00|1224.2|1219.2|1222.3|1219.2|1230.5|1226.2|1218.1|1214.5|699
1584543000000|2020-03-18 14:50:00|1223.2|1218.2|1216.8|1211.8|1224.8|1220.1|1209.8|1204.9|706
1584543300000|2020-03-18 14:55:00|1215.9|1212.4|1213.4|1208.4|1220.3|1216|1210.7|1207|635
1584543600000|2020-03-18 15:00:00|1213.5|1208.5|1199.3|1194.3|1215.8|1211.7|1196.2|1191.9|766
1584543900000|2020-03-18 15:05:00|1199|1194|1206.5|1201.5|1211.3|1206.8|1190.8|1186.4|924
1584544200000|2020-03-18 15:10:00|1206.6|1201.6|1205.9|1200.9|1210.2|1206.1|1202.9|1198.8|643
1584544500000|2020-03-18 15:15:00|1206.1|1201.1|1210.7|1205.7|1212.4|1208.5|1200.9|1196.2|795
1584544800000|2020-03-18 15:20:00|1209.9|1206.5|1208.4|1203.4|1214.5|1210.5|1206.3|1202.7|712
1584545100000|2020-03-18 15:25:00|1208.3|1203.3|1211.2|1206.2|1212.3|1209|1205|1200|671
1584545400000|2020-03-18 15:30:00|1211.3|1206.3|1214.2|1209.2|1216.7|1211.7|1205.4|1201.5|730
1584545700000|2020-03-18 15:35:00|1213.9|1208.9|1206.3|1201.3|1216.5|1211.5|1203|1199.3|736
1584546000000|2020-03-18 15:40:00|1206|1201|1209.2|1204.2|1215|1211.3|1203.4|1199.3|751
1584546300000|2020-03-18 15:45:00|1207.8|1202.8|1206.1|1201.1|1209.5|1206|1201.3|1197.6|720
1584546600000|2020-03-18 15:50:00|1206.2|1201.2|1208.5|1203.5|1212.5|1208.8|1205.5|1200.8|696
1584546900000|2020-03-18 15:55:00|1208.6|1203.6|1214.4|1209.4|1215.5|1212.1|1207.2|1202.2|663
1584547200000|2020-03-18 16:00:00|1214.7|1209.7|1206.6|1201.6|1214.7|1210.3|1204.6|1200.8|674
1584547500000|2020-03-18 16:05:00|1206.5|1201.5|1209.7|1204.7|1218.6|1213.6|1203.7|1199.6|703
1584547800000|2020-03-18 16:10:00|1209.6|1204.6|1204.9|1199.9|1213.5|1208.5|1204.3|1199.8|507
1584548100000|2020-03-18 16:15:00|1205|1200|1199.7|1194.7|1205.5|1202.1|1196|1191|732
1584548400000|2020-03-18 16:20:00|1199.9|1194.9|1201|1196|1205.7|1201.4|1198.3|1193.5|714
1584548700000|2020-03-18 16:25:00|1201.2|1195.8|1201.8|1196.8|1202.8|1198.2|1196.4|1192.2|593
1584549000000|2020-03-18 16:30:00|1201.9|1196.9|1199.1|1194.1|1205.4|1202|1195.9|1191.4|659
1584549300000|2020-03-18 16:35:00|1199.7|1194.7|1195.1|1190.1|1199.9|1194.9|1192.2|1187.2|658
1584549600000|2020-03-18 16:40:00|1195|1190|1197.7|1192.7|1197.7|1193.6|1192|1187.1|549
1584549900000|2020-03-18 16:45:00|1197.5|1192.5|1191.3|1186.3|1198.1|1193.1|1189.4|1184.9|504
1584550200000|2020-03-18 16:50:00|1191.4|1186.4|1185.2|1180.2|1192.9|1187.9|1183.9|1180.2|626
1584550500000|2020-03-18 16:55:00|1185.4|1180.4|1187.2|1182.2|1192.8|1189.2|1182.9|1179.4|626
1584550800000|2020-03-18 17:00:00|1187.1|1182.1|1182.8|1177.8|1187.2|1182.7|1180.6|1176.6|586
1584551100000|2020-03-18 17:05:00|1182.3|1177.3|1180.3|1177.1|1184.4|1180.4|1173|1168.2|744
1584551400000|2020-03-18 17:10:00|1181.9|1176.9|1176|1171|1182.7|1178.1|1175|1170.1|736
1584551700000|2020-03-18 17:15:00|1176.2|1171.2|1185.6|1180.6|1190.4|1183.2|1175|1170.4|777
1584552000000|2020-03-18 17:20:00|1185.5|1180.5|1182.7|1177.7|1191.8|1185.5|1177.2|1172.2|817
1584552300000|2020-03-18 17:25:00|1182.6|1177.6|1175.3|1170.3|1191.2|1184|1174.2|1169.2|799
1584552600000|2020-03-18 17:30:00|1175.2|1170.2|1172.4|1167.4|1181.4|1174.2|1169.6|1164.6|769
1584552900000|2020-03-18 17:35:00|1173|1167|1176.3|1171.3|1180.5|1175.3|1166.4|1161.4|646
1584553200000|2020-03-18 17:40:00|1176.2|1171.2|1188.6|1183.6|1191.9|1187.5|1171.9|1167|738
1584553500000|2020-03-18 17:45:00|1188.9|1183.9|1189.6|1184.6|1193.7|1188.8|1183.3|1178.1|567
1584553800000|2020-03-18 17:50:00|1189.8|1184.8|1188.3|1183.3|1195.1|1190.2|1185.4|1180.4|610
1584554100000|2020-03-18 17:55:00|1188.7|1183.7|1186.7|1182.6|1190.7|1184.8|1181.6|1176.2|600
1584554400000|2020-03-18 18:00:00|1187.2|1182.2|1182.4|1177.4|1188.6|1184.8|1180.2|1177.2|425
1584554700000|2020-03-18 18:05:00|1182.5|1177.5|1181.4|1178.4|1189.9|1186.1|1180|1176.3|365
1584555000000|2020-03-18 18:10:00|1182.2|1177.2|1186.4|1181.4|1186.6|1183.1|1181.8|1177|393
1584555300000|2020-03-18 18:15:00|1186.2|1181.2|1185.9|1180.9|1192.7|1188.7|1182.1|1178.3|548
1584555600000|2020-03-18 18:20:00|1186.3|1181.3|1185.6|1180.6|1192.4|1186.3|1183.9|1178.6|565
1584555900000|2020-03-18 18:25:00|1185.9|1180.9|1188.2|1183.2|1192.2|1187.7|1184.2|1179.2|638
1584556200000|2020-03-18 18:30:00|1187.8|1182.8|1192.2|1186.6|1192.2|1188.1|1184.6|1179.3|633
1584556500000|2020-03-18 18:35:00|1191.6|1186.7|1193.6|1189|1197.2|1191.7|1191.3|1186|609
1584556800000|2020-03-18 18:40:00|1194|1189.1|1200.6|1195.6|1200.6|1195.6|1190.3|1185.5|622
1584557100000|2020-03-18 18:45:00|1201|1196|1203.3|1198.3|1203.6|1198.6|1197.5|1192.6|691
1584557400000|2020-03-18 18:50:00|1203.4|1198.4|1207.3|1202.3|1209.2|1204.3|1199.8|1195.1|677
1584557700000|2020-03-18 18:55:00|1207.8|1202.8|1202.2|1197.2|1210.3|1204.6|1199.8|1194.4|586
1584558000000|2020-03-18 19:00:00|1202.8|1197.8|1196.8|1191.8|1207|1202.7|1195.3|1190.4|605
1584558300000|2020-03-18 19:05:00|1196.6|1191.6|1197.6|1194.2|1204.2|1199.4|1194.8|1189.7|511
1584558600000|2020-03-18 19:10:00|1198.1|1193.1|1198.5|1193.5|1205.7|1199.7|1198.1|1193.1|526
1584558900000|2020-03-18 19:15:00|1197.8|1192.8|1199.4|1194.4|1200.3|1194.6|1193.6|1187.5|495
1584559200000|2020-03-18 19:20:00|1199.3|1194.3|1198|1193|1202.7|1196.5|1194.1|1189.1|432
1584559500000|2020-03-18 19:25:00|1198.1|1193.1|1196.7|1191.7|1202.3|1196.8|1194.1|1188.7|477
1584559800000|2020-03-18 19:30:00|1196.9|1191.9|1198.1|1193.1|1202.6|1198.3|1195.3|1190|424
1584560100000|2020-03-18 19:35:00|1198.3|1193.3|1196.1|1191.1|1201.2|1194.8|1193.8|1188.8|409
1584560400000|2020-03-18 19:40:00|1196.2|1191.2|1199|1195.1|1201.2|1195.9|1195.7|1191.1|461
1584560700000|2020-03-18 19:45:00|1198.8|1193.8|1201|1196|1201.5|1196|1193.5|1189.1|441
1584561000000|2020-03-18 19:50:00|1200.9|1195.9|1202.7|1197.7|1205.2|1199.7|1197.2|1192.2|470
1584561300000|2020-03-18 19:55:00|1202.9|1197.9|1205.6|1200.6|1211.7|1206.4|1201.3|1195.6|597
1584561600000|2020-03-18 20:00:00|1205.5|1200.5|1203.8|1198.8|1206.7|1201|1200|1195|439
1584561900000|2020-03-18 20:05:00|1204|1198.5|1201.9|1198.8|1209.2|1204.3|1200.5|1194.8|376
1584562200000|2020-03-18 20:10:00|1202.7|1197.7|1206|1200.8|1211.7|1206|1200.5|1195.6|388
1584562500000|2020-03-18 20:15:00|1206.3|1201.3|1203.6|1198.6|1209.7|1203.7|1202.8|1198.3|248
1584562800000|2020-03-18 20:20:00|1203.8|1198.8|1201.1|1196.1|1205.2|1198.9|1198.7|1194.3|195
1584563100000|2020-03-18 20:25:00|1201.2|1196.2|1203.6|1198.6|1203.6|1198.8|1200|1195|136
1584563400000|2020-03-18 20:30:00|1203.5|1198.5|1205.5|1200.5|1208.4|1204.2|1202.9|1198|268
1584563700000|2020-03-18 20:35:00|1205.6|1200.6|1204.7|1199.7|1207.2|1201.8|1203|1198.7|198
1584564000000|2020-03-18 20:40:00|1204.9|1199.9|1199|1191.9|1204.9|1199.9|1194.5|1190.7|244
1584564300000|2020-03-18 20:45:00|1196.7|1193.7|1195.1|1190.1|1198.7|1194.2|1193.7|1189.1|256
1584564600000|2020-03-18 20:50:00|1194.5|1189.5|1199.2|1193|1200.2|1195.8|1194.5|1189.5|228
1584564900000|2020-03-18 20:55:00|1197.8|1194.3|1200.5|1195.6|1204.4|1197.5|1197.5|1191|171
1584568800000|2020-03-18 22:00:00|1200.2|1193.4|1198.5|1193.4|1203|1198.5|1193.5|1188.3|335
1584569100000|2020-03-18 22:05:00|1199.6|1194.1|1197.7|1194|1201.1|1196|1196.5|1191.1|261
1584569400000|2020-03-18 22:10:00|1197.6|1192.8|1197.5|1194.1|1201.1|1196.3|1196.7|1192.2|210
1584569700000|2020-03-18 22:15:00|1197|1192.9|1201.6|1196.6|1203.2|1198.5|1196.9|1192.9|187
1584570000000|2020-03-18 22:20:00|1200.7|1196.9|1202.1|1197.1|1204.4|1199.8|1200|1195.4|201
1584570300000|2020-03-18 22:25:00|1202|1197|1201.1|1196.1|1203|1198.7|1199.4|1195.9|145
1584570600000|2020-03-18 22:30:00|1201.2|1196.4|1206.8|1201.8|1207.6|1203.5|1200.6|1195.6|266
1584570900000|2020-03-18 22:35:00|1205.7|1200.7|1205|1200|1207.4|1203.2|1203.1|1199.1|138
1584571200000|2020-03-18 22:40:00|1204.1|1200.1|1204.3|1199.3|1206.9|1202.1|1202.8|1198.6|215
1584571500000|2020-03-18 22:45:00|1204.6|1199.6|1202.6|1197.6|1204.6|1199.6|1200.4|1196.5|178
1584571800000|2020-03-18 22:50:00|1201.7|1197.7|1209.3|1203.4|1211.6|1205.4|1201.7|1196.5|335
1584572100000|2020-03-18 22:55:00|1208.5|1203.5|1208.5|1203.5|1211.3|1206.8|1205.9|1201.3|259
1584572400000|2020-03-18 23:00:00|1208.6|1203.6|1211.1|1206.1|1212.1|1207.5|1204.4|1200.2|338
1584572700000|2020-03-18 23:05:00|1211.3|1206.3|1206.4|1201.6|1211.8|1206.8|1206.1|1201.5|237
1584573000000|2020-03-18 23:10:00|1205.9|1202|1208.9|1203.9|1210.7|1207.1|1205.9|1201.3|256
1584573300000|2020-03-18 23:15:00|1209.2|1204.2|1208.8|1203.8|1210.4|1206.7|1207.7|1203.1|190
1584573600000|2020-03-18 23:20:00|1209.3|1204.3|1210.6|1205.6|1211.6|1207.6|1208.1|1203.1|216
1584573900000|2020-03-18 23:25:00|1210.9|1205.9|1210.4|1205.4|1212.5|1207.3|1208|1204.3|211
1584574200000|2020-03-18 23:30:00|1210.5|1205.5|1215.2|1209.2|1216.8|1212.9|1209.3|1205.1|293
1584574500000|2020-03-18 23:35:00|1214.3|1209.3|1214.8|1209.8|1216.7|1212.2|1214.1|1209.1|260
1584574800000|2020-03-18 23:40:00|1214.1|1209.1|1224.1|1219.1|1225.1|1220.7|1210.3|1206.4|399
1584575100000|2020-03-18 23:45:00|1223.5|1218.5|1224.6|1219.6|1229.3|1223.9|1219.5|1214.7|461
1584575400000|2020-03-18 23:50:00|1224.2|1219.2|1226.8|1221.8|1231.8|1226.7|1223.1|1218.3|415
1584575700000|2020-03-18 23:55:00|1226.2|1221.2|1229.5|1224.5|1233.3|1228.4|1224.7|1218.7|337
1584576000000|2020-03-19 00:00:00|1228.8|1223.8|1228.6|1223.6|1234.3|1229.3|1227|1222.7|347
1584576300000|2020-03-19 00:05:00|1228|1223.9|1226.1|1221.6|1229.4|1224.4|1226.1|1221.4|185
1584576600000|2020-03-19 00:10:00|1225.8|1222.2|1225.4|1220.4|1226.9|1222.2|1223.7|1218.7|184
1584576900000|2020-03-19 00:15:00|1224.3|1219.3|1226.8|1221.8|1228.4|1223.4|1223.9|1219.2|353
1584577200000|2020-03-19 00:20:00|1227|1222|1225.4|1220.4|1228|1223.4|1224.3|1219.3|278
1584577500000|2020-03-19 00:25:00|1226.1|1221.1|1223.8|1218.8|1227.2|1222.4|1222.7|1217.7|287
1584577800000|2020-03-19 00:30:00|1223.3|1218.3|1213.8|1210.1|1224.8|1219.2|1213.8|1209.1|475
1584578100000|2020-03-19 00:35:00|1214.1|1209.1|1214.8|1209.8|1217.1|1212.1|1211.9|1207.1|352
1584578400000|2020-03-19 00:40:00|1214.5|1209.5|1212.9|1209|1216.9|1211.9|1211.5|1207.7|310
1584578700000|2020-03-19 00:45:00|1213.6|1208.6|1214.4|1209.4|1216.9|1212.5|1212.2|1207.4|290
1584579000000|2020-03-19 00:50:00|1214.3|1209.3|1203.1|1198.1|1214.6|1209.8|1201|1196.9|540
1584579300000|2020-03-19 00:55:00|1203|1198|1207.9|1203|1210.8|1205.9|1197.2|1193.2|388
1584579600000|2020-03-19 01:00:00|1207|1203.5|1223.9|1218.5|1232|1227.6|1207|1203.1|991
1584579900000|2020-03-19 01:05:00|1223.7|1218|1217.5|1212.3|1225.7|1220.4|1211.1|1206.2|730
1584580200000|2020-03-19 01:10:00|1217.2|1212|1219.3|1215.6|1220.6|1216.3|1211|1205.1|689
1584580500000|2020-03-19 01:15:00|1219.1|1215.2|1217.5|1213.9|1222.6|1218.6|1215.4|1211.3|524
1584580800000|2020-03-19 01:20:00|1217.1|1214|1222.7|1218.9|1224|1219.5|1216.7|1212.4|422
1584581100000|2020-03-19 01:25:00|1222.6|1218.1|1223.1|1218.1|1225.8|1221.5|1220|1215.7|578
1584581400000|2020-03-19 01:30:00|1222.3|1219|1228.8|1223.8|1234|1229.5|1222.1|1218|755
1584581700000|2020-03-19 01:35:00|1228.2|1224.6|1221.7|1218.4|1232.3|1228.5|1221.2|1217.4|711
1584582000000|2020-03-19 01:40:00|1221.8|1218.5|1219.4|1216.2|1225.1|1220.9|1219.4|1215.2|509
1584582300000|2020-03-19 01:45:00|1220.6|1215.6|1220.7|1217.3|1223|1218.6|1216.6|1212.5|495
1584582600000|2020-03-19 01:50:00|1220.6|1217.4|1221.7|1216.7|1224.2|1220.3|1219.2|1214.2|466
1584582900000|2020-03-19 01:55:00|1221.6|1216.6|1218.7|1215.7|1223.6|1219.2|1218.2|1214.2|536
1584583200000|2020-03-19 02:00:00|1219.9|1215.3|1218|1213|1220.9|1216.8|1213.1|1209.2|639
1584583500000|2020-03-19 02:05:00|1217.1|1212.1|1211.8|1208|1217.7|1213.7|1209.9|1205.8|586
1584583800000|2020-03-19 02:10:00|1211.9|1208.2|1210|1205.6|1213.4|1208.6|1208.7|1204.3|547
1584584100000|2020-03-19 02:15:00|1209.4|1206|1210.6|1207|1213.7|1208.7|1208.5|1203.3|300
1584584400000|2020-03-19 02:20:00|1211|1206.5|1209.1|1204.1|1212.3|1207.8|1206.9|1202.1|372
1584584700000|2020-03-19 02:25:00|1209|1204|1206.5|1200.5|1209.2|1204.8|1203.5|1199|351
1584585000000|2020-03-19 02:30:00|1205.2|1201.4|1197.7|1194.5|1206.7|1201.9|1191.6|1186.8|665
1584585300000|2020-03-19 02:35:00|1197.6|1194.4|1201.2|1197.2|1207.2|1200.8|1195.4|1190.7|593
1584585600000|2020-03-19 02:40:00|1201|1197.3|1202.8|1199.5|1203.3|1199.5|1197.6|1193|530
1584585900000|2020-03-19 02:45:00|1202.7|1199.3|1201.6|1198|1206.4|1202|1198.6|1194.4|567
1584586200000|2020-03-19 02:50:00|1202|1198.3|1199.4|1196.3|1206.1|1200.5|1198.6|1194.5|455
1584586500000|2020-03-19 02:55:00|1200.1|1196.2|1191.2|1188.2|1200.9|1196.8|1191|1186.8|723
1584586800000|2020-03-19 03:00:00|1192.1|1187.1|1189.4|1186.3|1194.3|1189.9|1179.6|1174.8|873
1584587100000|2020-03-19 03:05:00|1189.8|1185.8|1194.4|1189.2|1195.1|1190.1|1186.9|1181.7|528
1584587400000|2020-03-19 03:10:00|1194.5|1189.4|1191.2|1186.2|1195.3|1189.8|1188.5|1184.3|480
1584587700000|2020-03-19 03:15:00|1190.5|1187.3|1199.5|1196.1|1200.2|1196.2|1190.5|1186|500
1584588000000|2020-03-19 03:20:00|1199.6|1196|1199.6|1195.8|1202.7|1198.6|1196.1|1192|512
1584588300000|2020-03-19 03:25:00|1200.7|1194.3|1196.3|1192.6|1201.7|1196.1|1194|1189|514
1584588600000|2020-03-19 03:30:00|1198.8|1192.7|1199|1194.2|1204.1|1199.4|1195.3|1190.1|497
1584588900000|2020-03-19 03:35:00|1199.5|1193.6|1201|1197.8|1202.9|1198.5|1194.8|1189.4|353
1584589200000|2020-03-19 03:40:00|1201.9|1197.6|1203.8|1200.1|1205.1|1200.7|1201.9|1196.8|346
1584589500000|2020-03-19 03:45:00|1203.9|1200|1199.9|1194.6|1205|1201|1197.9|1192.6|271
1584589800000|2020-03-19 03:50:00|1199.5|1194.7|1198.8|1192.4|1203.8|1198.5|1197.1|1190.7|339
1584590100000|2020-03-19 03:55:00|1197.6|1194.3|1195.5|1190.1|1199.6|1194.4|1192.1|1186.7|351
1584590400000|2020-03-19 04:00:00|1194.6|1189.7|1195.1|1190|1200.1|1195.3|1193.7|1189.1|335
1584590700000|2020-03-19 04:05:00|1195.2|1190.8|1199.8|1196|1200.9|1196.1|1194.6|1189|271
1584591000000|2020-03-19 04:10:00|1199.9|1195.9|1198.4|1193|1200.8|1196.3|1196.8|1191.6|324
1584591300000|2020-03-19 04:15:00|1197.6|1193.2|1199.5|1195.5|1201.6|1197|1196.5|1190.6|301
1584591600000|2020-03-19 04:20:00|1198.7|1195|1200.9|1196.5|1205.1|1199|1198.5|1193.6|311
1584591900000|2020-03-19 04:25:00|1200.7|1197|1200.9|1195.9|1202.5|1197|1197.7|1191.8|209
1584592200000|2020-03-19 04:30:00|1200.8|1195.8|1197|1193.4|1201.6|1196.6|1195.5|1190.5|317
1584592500000|2020-03-19 04:35:00|1196.8|1193.3|1197.9|1194.6|1203|1197|1196.8|1192.3|231
1584592800000|2020-03-19 04:40:00|1199.4|1194.4|1200.3|1196.9|1203.9|1197.2|1197.8|1192.9|271
1584593100000|2020-03-19 04:45:00|1200.4|1196.4|1202|1197|1202.5|1198|1199.3|1194.3|222
1584593400000|2020-03-19 04:50:00|1202.2|1197.2|1203.7|1200.1|1206|1201.6|1202.1|1197.2|271
1584593700000|2020-03-19 04:55:00|1203.8|1200.3|1200.5|1197.1|1205.4|1200.5|1200.4|1195.1|233
1584594000000|2020-03-19 05:00:00|1200.6|1197|1198.8|1194.3|1204|1198.1|1198.3|1193.4|306
1584594300000|2020-03-19 05:05:00|1198.6|1194.2|1198.8|1194.9|1199.2|1195.2|1195.4|1190.7|282
1584594600000|2020-03-19 05:10:00|1198.6|1195.1|1200.7|1196.2|1203.5|1197.9|1197.9|1193.8|270
1584594900000|2020-03-19 05:15:00|1201.1|1195.8|1200.6|1197.5|1203|1199|1199.6|1194.5|308
1584595200000|2020-03-19 05:20:00|1201.6|1196.6|1200.6|1197.2|1201.9|1198|1199.5|1195.4|176
1584595500000|2020-03-19 05:25:00|1200.7|1196.9|1199.9|1195.9|1202.8|1198.4|1198.2|1192.3|333
1584595800000|2020-03-19 05:30:00|1200.5|1195.5|1198.8|1193.6|1207|1203|1197.9|1192.8|620
1584596100000|2020-03-19 05:35:00|1200.2|1193.3|1202.6|1198.5|1204|1199.9|1198|1193.3|447
1584596400000|2020-03-19 05:40:00|1202.5|1198.2|1203.5|1200.4|1206.3|1202.2|1201.8|1197|357
1584596700000|2020-03-19 05:45:00|1203.7|1200.2|1208.4|1204.9|1212.3|1208.3|1203.6|1199.4|419
1584597000000|2020-03-19 05:50:00|1208.5|1205|1206.3|1201.3|1210.5|1206.1|1202.6|1197.3|508
1584597300000|2020-03-19 05:55:00|1205.9|1200.9|1206.3|1201.3|1209.5|1204.9|1204.5|1200.1|353
1584597600000|2020-03-19 06:00:00|1205.3|1202.3|1208.9|1205.3|1211.3|1206.6|1204.8|1200.2|513
1584597900000|2020-03-19 06:05:00|1209.1|1205.2|1207.9|1202.9|1210.2|1206.2|1205.6|1200.4|487
1584598200000|2020-03-19 06:10:00|1206.9|1203.6|1211.4|1208.2|1212.9|1208.8|1206.9|1202.6|440
1584598500000|2020-03-19 06:15:00|1212.3|1207.3|1214.1|1210.1|1222.4|1218|1210.3|1206.4|705
1584598800000|2020-03-19 06:20:00|1213.8|1209.8|1209.2|1205.8|1214.2|1210|1208.7|1204.2|453
1584599100000|2020-03-19 06:25:00|1209|1205.9|1211|1207.9|1212.5|1208.3|1208.3|1204|419
1584599400000|2020-03-19 06:30:00|1211.1|1208|1210.9|1205.9|1214.9|1208.9|1208.7|1203.9|386
1584599700000|2020-03-19 06:35:00|1210.4|1207|1208.2|1204|1212.6|1207.4|1206.9|1201.7|419
1584600000000|2020-03-19 06:40:00|1208.8|1203.4|1211|1206|1212.4|1207.2|1207.4|1202.4|461
1584600300000|2020-03-19 06:45:00|1210.9|1205.9|1211.7|1207.8|1216.9|1209.6|1209|1203.6|374
1584600600000|2020-03-19 06:50:00|1212.2|1207.2|1212|1207|1216.6|1209.8|1210.1|1205|626
1584600900000|2020-03-19 06:55:00|1212.1|1206.9|1215.1|1209.7|1220.1|1216.1|1209.6|1204.5|528
1584601200000|2020-03-19 07:00:00|1215.8|1209|1206.6|1203.2|1215.8|1209.9|1204.1|1200.1|482
1584601500000|2020-03-19 07:05:00|1206.7|1203|1206.9|1203.4|1209.9|1205|1206.5|1202.2|276
1584601800000|2020-03-19 07:10:00|1207|1201.4|1201.6|1196.6|1207.5|1203.6|1200.6|1196.4|453
1584602100000|2020-03-19 07:15:00|1201.5|1196.5|1200.4|1196.9|1202.7|1197.7|1196.4|1192.2|342
1584602400000|2020-03-19 07:20:00|1200.5|1196.8|1203.3|1199.8|1207.8|1204.1|1199.8|1195.7|337
1584602700000|2020-03-19 07:25:00|1203.2|1200|1206|1202.1|1208.6|1204.5|1202.7|1198.5|357
1584603000000|2020-03-19 07:30:00|1206.2|1201.2|1202.8|1197.9|1208.5|1204.5|1200.7|1194.9|428
1584603300000|2020-03-19 07:35:00|1203.5|1197.4|1200.5|1195.7|1206.6|1201.6|1199.4|1195.1|315
1584603600000|2020-03-19 07:40:00|1200.7|1196|1199.8|1195.3|1203.3|1199|1194.8|1190.7|367
1584603900000|2020-03-19 07:45:00|1200|1195.7|1197.1|1193.8|1202.2|1197.6|1196.1|1190.3|320
1584604200000|2020-03-19 07:50:00|1197.9|1192.9|1197|1192.8|1198.3|1194.6|1194.3|1189.8|278
1584604500000|2020-03-19 07:55:00|1197.1|1193|1203.2|1198.2|1203.7|1198.7|1196.6|1192.8|356
1584604800000|2020-03-19 08:00:00|1202.4|1199.1|1201.1|1196.5|1204.8|1199.8|1199.1|1194.7|439
1584605100000|2020-03-19 08:05:00|1200.8|1195.6|1201.6|1196.6|1202.7|1197.7|1194.8|1189.1|502
1584605400000|2020-03-19 08:10:00|1200.4|1197.3|1203.1|1200|1205.4|1200.7|1198.6|1193.2|392
1584605700000|2020-03-19 08:15:00|1205.7|1199.8|1209.3|1202.8|1209.4|1204.5|1202.9|1198.1|342
1584606000000|2020-03-19 08:20:00|1209.1|1203.6|1204.2|1200.5|1209.1|1203.6|1204.1|1199|330
1584606300000|2020-03-19 08:25:00|1204.4|1200.4|1203.9|1200.8|1210.5|1204.2|1201.2|1196.5|418
1584606600000|2020-03-19 08:30:00|1204|1200.7|1209.6|1206.3|1211.2|1207|1201.5|1196.9|455
1584606900000|2020-03-19 08:35:00|1209.5|1205.8|1206.8|1201.8|1212.4|1206.8|1205.7|1201.7|489
1584607200000|2020-03-19 08:40:00|1206.9|1201.9|1207.5|1203.9|1209.5|1205.5|1205|1200.7|383
1584607500000|2020-03-19 08:45:00|1207.8|1203.4|1208.5|1203.5|1209.5|1204.7|1205.4|1201.1|339
1584607800000|2020-03-19 08:50:00|1207.8|1204.7|1206.7|1203.5|1208.7|1204.8|1206|1202|217
1584608100000|2020-03-19 08:55:00|1208.5|1204.3|1205.3|1200.8|1209.7|1204.6|1204.3|1200.4|272
1584608400000|2020-03-19 09:00:00|1205.4|1200.7|1200.1|1196.2|1206.4|1202.1|1199.5|1195.3|352
1584608700000|2020-03-19 09:05:00|1199.5|1196.1|1199.5|1196.3|1204.4|1199.7|1199.2|1194.7|340
1584609000000|2020-03-19 09:10:00|1200.2|1195.2|1201.4|1197.5|1203.8|1199|1199.3|1195|334
1584609300000|2020-03-19 09:15:00|1201.7|1198.7|1204.6|1199.6|1205.2|1200.8|1200.7|1196.5|265
1584609600000|2020-03-19 09:20:00|1204.5|1199.5|1205.7|1200.7|1205.9|1201.9|1202.6|1198.2|251
1584609900000|2020-03-19 09:25:00|1204.8|1201.8|1202.1|1197|1206|1201.8|1199.6|1195.3|240
1584610200000|2020-03-19 09:30:00|1201.8|1197.4|1204|1200.2|1206|1201.6|1198|1193.4|400
1584610500000|2020-03-19 09:35:00|1203.9|1200.4|1205.7|1202.2|1206.6|1202.4|1201|1196.6|275
1584610800000|2020-03-19 09:40:00|1205.8|1202|1203.8|1199.3|1207.5|1202.9|1203.1|1198.4|230
1584611100000|2020-03-19 09:45:00|1203.4|1200|1203.3|1198.6|1208.6|1202.4|1201.6|1197.8|252
1584611400000|2020-03-19 09:50:00|1202.6|1198.5|1203.9|1198.9|1207.1|1202.2|1202.3|1198.2|242
1584611700000|2020-03-19 09:55:00|1203.8|1198.8|1200.5|1197.3|1204.5|1200.2|1200|1196.2|203
1584612000000|2020-03-19 10:00:00|1200.7|1196.7|1199.2|1194.2|1203.5|1199.3|1191.7|1187.2|425
1584612300000|2020-03-19 10:05:00|1199.3|1194.3|1197.4|1194|1199.7|1195.7|1196.4|1192.3|255
1584612600000|2020-03-19 10:10:00|1197.3|1194.1|1192|1187.9|1198.3|1194.2|1189.4|1185.3|435
1584612900000|2020-03-19 10:15:00|1191.6|1188.3|1197|1194|1197.9|1194|1191.6|1188|332
1584613200000|2020-03-19 10:20:00|1198|1193|1195.7|1191.8|1199.5|1195.1|1195.3|1191.2|361
1584613500000|2020-03-19 10:25:00|1196.1|1191.1|1201.1|1194|1203|1197.6|1194.1|1190|322
1584613800000|2020-03-19 10:30:00|1200.8|1194.5|1202|1198.8|1206.9|1201.8|1199.5|1193.6|308
1584614100000|2020-03-19 10:35:00|1202.9|1197.9|1197.8|1193.8|1204.6|1199.3|1196.2|1191.1|209
1584614400000|2020-03-19 10:40:00|1197.7|1193|1201|1195.8|1205.3|1200|1197.5|1192.5|283
1584614700000|2020-03-19 10:45:00|1200.9|1195.7|1203.8|1199.8|1205.3|1201.4|1200.3|1195.2|223
1584615000000|2020-03-19 10:50:00|1203.9|1199|1198.1|1192.9|1204.7|1200.3|1193.8|1190|360
1584615300000|2020-03-19 10:55:00|1198|1192.8|1202.1|1198.8|1203.9|1199|1197.3|1191.8|270
1584615600000|2020-03-19 11:00:00|1202.3|1198.7|1202.2|1197|1204|1199.3|1198.1|1193.3|332
1584615900000|2020-03-19 11:05:00|1202.1|1197.1|1203|1198.5|1204.7|1200.1|1199|1194.4|349
1584616200000|2020-03-19 11:10:00|1203.8|1199.3|1200.6|1197.5|1205.8|1201.1|1200.4|1195.4|294
1584616500000|2020-03-19 11:15:00|1200.7|1197|1201.9|1196.1|1204.3|1200|1200.3|1195.3|280
1584616800000|2020-03-19 11:20:00|1201.1|1196.4|1207.3|1202.2|1209.9|1204.4|1200.2|1194.1|417
1584617100000|2020-03-19 11:25:00|1207|1202.3|1201.1|1196.1|1207.9|1203.6|1197.7|1191.5|341
1584617400000|2020-03-19 11:30:00|1202.1|1195.4|1200.3|1193.7|1202.8|1197.4|1193|1189|395
1584617700000|2020-03-19 11:35:00|1200.2|1193.1|1201.6|1196|1205.6|1200.1|1196.8|1191.5|447
1584618000000|2020-03-19 11:40:00|1201.2|1196.3|1205.6|1200.7|1207.7|1202.3|1200.4|1195.3|292
1584618300000|2020-03-19 11:45:00|1205.7|1200.8|1197.1|1193.3|1207|1202.2|1197|1191.5|344
1584618600000|2020-03-19 11:50:00|1197.8|1192.3|1203.6|1198.6|1208.2|1204.1|1195.6|1191.3|351
1584618900000|2020-03-19 11:55:00|1202.5|1199.5|1200.3|1194.3|1205.8|1200.9|1199.4|1192.8|431
1584619200000|2020-03-19 12:00:00|1200.4|1194.7|1206.3|1201.3|1206.8|1202.3|1198.4|1194.3|615
1584619500000|2020-03-19 12:05:00|1205.5|1202.2|1201.3|1196.3|1206.6|1202.4|1199.9|1196.2|377
1584619800000|2020-03-19 12:10:00|1201.5|1196.5|1196.8|1193.7|1201.5|1197.6|1195|1191.2|546
1584620100000|2020-03-19 12:15:00|1198|1193|1197.4|1192.4|1199.9|1195.5|1194.8|1190.9|613
1584620400000|2020-03-19 12:20:00|1197.6|1192.6|1198.5|1193.5|1200.6|1196.4|1195.4|1191.3|418
1584620700000|2020-03-19 12:25:00|1198.2|1193.2|1186.2|1179.4|1198.2|1193.2|1181.1|1176.8|930
1584621000000|2020-03-19 12:30:00|1186.5|1179.2|1189.8|1184.8|1192.2|1187.9|1183.5|1179.1|772
1584621300000|2020-03-19 12:35:00|1189.9|1184.9|1196.9|1191.9|1199.4|1195.1|1188.1|1184.3|748
1584621600000|2020-03-19 12:40:00|1197|1192|1198|1193|1199|1195|1191.7|1187.2|692
1584621900000|2020-03-19 12:45:00|1197.8|1192.8|1195|1190|1198|1193|1190.3|1186.5|593
1584622200000|2020-03-19 12:50:00|1195.1|1190.1|1201.5|1196.5|1203.5|1199|1192.2|1188.1|662
1584622500000|2020-03-19 12:55:00|1200.1|1197|1196|1192.7|1202.5|1197.5|1196|1191.1|652
1584622800000|2020-03-19 13:00:00|1194.7|1189.4|1203|1198|1205.6|1200.6|1192.6|1187.3|659
1584623100000|2020-03-19 13:05:00|1203.2|1198.2|1198.4|1193.4|1205.9|1200.9|1196.5|1191.8|676
1584623400000|2020-03-19 13:10:00|1198.6|1193.6|1201.7|1196.7|1204.6|1200.6|1198.6|1193.3|644
1584623700000|2020-03-19 13:15:00|1201.6|1196.6|1200|1198|1201.8|1198|1195.6|1191.8|585
1584624000000|2020-03-19 13:20:00|1201.7|1196.7|1203.6|1198.6|1204.2|1200.7|1199.9|1195.7|609
1584624300000|2020-03-19 13:25:00|1203.3|1198.3|1215.6|1210.3|1216.1|1211.1|1201.4|1197.2|653
1584624600000|2020-03-19 13:30:00|1215.9|1210.9|1204.3|1199.3|1216|1211|1203.5|1198.9|711
1584624900000|2020-03-19 13:35:00|1204.5|1199.5|1200.3|1195.3|1204.9|1200.3|1199.7|1195.3|639
1584625200000|2020-03-19 13:40:00|1200.4|1195.4|1195.6|1190.6|1200.5|1196.3|1189.2|1185.7|823
1584625500000|2020-03-19 13:45:00|1195.3|1190.3|1192.2|1187.2|1196|1191.7|1185.4|1180.4|758
1584625800000|2020-03-19 13:50:00|1192|1187|1200.4|1195.4|1201.4|1196.4|1190.8|1186.8|781
1584626100000|2020-03-19 13:55:00|1200.2|1195.2|1204|1199|1206.5|1201.5|1198.8|1193.8|813
1584626400000|2020-03-19 14:00:00|1203.9|1198.9|1209.5|1204.5|1211.5|1207|1198.8|1194|835
1584626700000|2020-03-19 14:05:00|1209.1|1204.1|1206.7|1201.7|1211|1206.1|1203.7|1198.7|805
1584627000000|2020-03-19 14:10:00|1207|1202|1218.3|1213.3|1218.5|1213.5|1203.9|1198.8|789
1584627300000|2020-03-19 14:15:00|1217.8|1212.8|1218.8|1213.8|1222.9|1219.1|1210.7|1205.7|847
1584627600000|2020-03-19 14:20:00|1218.9|1213.9|1217.5|1212.5|1225|1221|1214.3|1209.9|853
1584627900000|2020-03-19 14:25:00|1217.6|1212.6|1211.4|1206.4|1219.6|1214.6|1206.6|1202.8|766
1584628200000|2020-03-19 14:30:00|1211.3|1206.3|1207.1|1204|1213.4|1208.3|1207.1|1202.1|730
1584628500000|2020-03-19 14:35:00|1208.1|1203.1|1205.6|1200.6|1210.2|1205.2|1204|1199|643
1584628800000|2020-03-19 14:40:00|1205.5|1200.5|1209.1|1204.1|1209.4|1204.6|1202.9|1197.9|690
1584629100000|2020-03-19 14:45:00|1209.3|1204.3|1201.3|1196.3|1211.7|1207.7|1200.6|1195.6|768
1584629400000|2020-03-19 14:50:00|1201.1|1196.1|1203.8|1198.8|1205.9|1201.2|1201|1196|679
1584629700000|2020-03-19 14:55:00|1204|1199|1200.1|1195.1|1205.4|1200.4|1198.7|1193.7|782
1584630000000|2020-03-19 15:00:00|1199.8|1194.8|1203.7|1198.7|1206.3|1202.5|1199.7|1194.7|672
1584630300000|2020-03-19 15:05:00|1204|1199|1201.3|1196.3|1206.3|1201.3|1200.8|1196.1|636
1584630600000|2020-03-19 15:10:00|1201.6|1196.6|1206.3|1201.3|1206.5|1202.6|1197.6|1193.7|629
1584630900000|2020-03-19 15:15:00|1206.7|1201.7|1203.8|1198.8|1207.2|1203.8|1201|1196.9|568
1584631200000|2020-03-19 15:20:00|1203.7|1198.7|1203.7|1198.7|1205.3|1201.1|1200.3|1195.7|571
1584631500000|2020-03-19 15:25:00|1203.6|1198.6|1213.6|1208.6|1214.4|1210|1203.5|1198.5|603
1584631800000|2020-03-19 15:30:00|1213.7|1208.7|1218.7|1213.7|1220.4|1215.7|1211.7|1206.7|715
1584632100000|2020-03-19 15:35:00|1218.8|1213.8|1221.5|1216.5|1225.8|1220.8|1215.3|1210.9|741
1584632400000|2020-03-19 15:40:00|1221.3|1216.3|1222.1|1217.1|1223.8|1219.6|1217|1212.3|714
1584632700000|2020-03-19 15:45:00|1222.2|1217.2|1218.2|1213.9|1222.5|1217.6|1215.2|1210.4|594
1584633000000|2020-03-19 15:50:00|1219|1214|1225.4|1220.4|1226.6|1222|1216.5|1211.9|687
1584633300000|2020-03-19 15:55:00|1225.5|1220.5|1217.3|1212.3|1227.1|1222.5|1216|1211.6|752
1584633600000|2020-03-19 16:00:00|1217.2|1212.2|1210.4|1205.4|1218.3|1213.5|1210|1205.2|646
1584633900000|2020-03-19 16:05:00|1210.3|1205.3|1214.1|1209.1|1216.6|1211.8|1210.3|1205.3|593
1584634200000|2020-03-19 16:10:00|1214|1209|1216.3|1211.3|1216.7|1211.7|1210.7|1205.7|562
1584634500000|2020-03-19 16:15:00|1216.2|1211.2|1216.1|1211.1|1216.6|1212.1|1211.8|1207.3|629
1584634800000|2020-03-19 16:20:00|1215.9|1210.9|1216|1211|1221.5|1216.7|1214.2|1209.7|670
1584635100000|2020-03-19 16:25:00|1215.5|1210.5|1216.4|1211.4|1217.2|1212.2|1212.6|1207.6|540
1584635400000|2020-03-19 16:30:00|1216.3|1211.3|1208.9|1203.9|1217|1212.4|1208.5|1203.7|533
1584635700000|2020-03-19 16:35:00|1208.8|1203.8|1210.8|1205.8|1211.5|1206.5|1207.4|1202.6|530
1584636000000|2020-03-19 16:40:00|1209.6|1206.6|1211.2|1206.2|1212.3|1207.3|1207.8|1203.3|565
1584636300000|2020-03-19 16:45:00|1211.1|1206.1|1209|1204|1212.9|1208.9|1208.3|1203.9|459
1584636600000|2020-03-19 16:50:00|1209.1|1204.1|1210.2|1205.2|1212.1|1207.7|1208|1203.7|558
1584636900000|2020-03-19 16:55:00|1210.3|1205.3|1208.2|1203.2|1211.1|1206.3|1206.1|1201.7|507
1584637200000|2020-03-19 17:00:00|1208|1203|1209.4|1204.4|1210.5|1205.5|1207.3|1202.3|455
1584637500000|2020-03-19 17:05:00|1209.3|1204.3|1212.9|1207.9|1213.9|1209.5|1208.6|1203.9|500
1584637800000|2020-03-19 17:10:00|1213|1208|1212.1|1207.1|1214.7|1210.7|1210.1|1206.1|465
1584638100000|2020-03-19 17:15:00|1212|1207|1214.5|1209.5|1215.5|1210.5|1211|1206.3|475
1584638400000|2020-03-19 17:20:00|1214.4|1209.4|1211.5|1209.5|1218|1213.6|1211.5|1207.5|577
1584638700000|2020-03-19 17:25:00|1212.7|1207.7|1214.1|1209.1|1215.7|1212|1210|1206.1|553
1584639000000|2020-03-19 17:30:00|1214|1209|1213.6|1208.6|1215.1|1211.4|1211|1207|428
1584639300000|2020-03-19 17:35:00|1213.5|1208.5|1210.5|1207.1|1213.5|1209.9|1210.1|1206.4|352
1584639600000|2020-03-19 17:40:00|1211.9|1206.9|1211.1|1206.1|1212.3|1208.5|1208.1|1203.8|328
1584639900000|2020-03-19 17:45:00|1209.5|1207.5|1209.6|1204.6|1212.1|1208.1|1208.3|1204.3|403
1584640200000|2020-03-19 17:50:00|1209.5|1204.5|1211.3|1209.3|1212.9|1209.3|1208|1204.1|459
1584640500000|2020-03-19 17:55:00|1211.5|1209.5|1211.1|1209.1|1213.9|1210.3|1210.1|1206.2|412
1584640800000|2020-03-19 18:00:00|1212.5|1207.5|1209.4|1204.4|1212.9|1209.4|1208.1|1204|406
1584641100000|2020-03-19 18:05:00|1207.8|1205.8|1208.2|1206.2|1211.2|1207.2|1205.6|1202.3|458
1584641400000|2020-03-19 18:10:00|1208.1|1206.1|1211.1|1206.1|1212.2|1208.5|1208.1|1204.2|440
1584641700000|2020-03-19 18:15:00|1209.6|1207.6|1211.6|1206.6|1212.8|1209.2|1208.1|1204.7|409
1584642000000|2020-03-19 18:20:00|1210.3|1208.3|1212.7|1207.7|1213.3|1209.7|1209.1|1205.4|389
1584642300000|2020-03-19 18:25:00|1212.6|1207.6|1212.7|1207.7|1213.3|1209.8|1209.8|1206.3|454
1584642600000|2020-03-19 18:30:00|1212.6|1207.6|1210.2|1205.2|1212.6|1209|1208.5|1204.5|398
1584642900000|2020-03-19 18:35:00|1208.7|1206.7|1214.1|1209.1|1214.2|1210.1|1208.1|1204.1|417
1584643200000|2020-03-19 18:40:00|1214.3|1209.3|1219.3|1214.3|1221.1|1217.3|1213|1209.1|472
1584643500000|2020-03-19 18:45:00|1218.9|1213.9|1218.2|1213.2|1220.4|1216.3|1214.2|1210|485
1584643800000|2020-03-19 18:50:00|1217.4|1211|1216.9|1211.9|1219.4|1214.9|1215.2|1210.1|391
1584644100000|2020-03-19 18:55:00|1216.8|1211.8|1216.8|1211.8|1219.4|1214.4|1214.3|1209.4|354
1584644400000|2020-03-19 19:00:00|1216.7|1211.7|1215.8|1210.8|1217.5|1212.5|1212.4|1207.6|382
1584644700000|2020-03-19 19:05:00|1214.7|1211|1215.7|1210.7|1218|1214.3|1213.3|1207.5|404
1584645000000|2020-03-19 19:10:00|1215.8|1210.8|1222.3|1217.3|1222.4|1217.3|1214.6|1210|451
1584645300000|2020-03-19 19:15:00|1222.4|1217.4|1219.4|1214.4|1222.9|1218.2|1218.4|1212|413
1584645600000|2020-03-19 19:20:00|1219.6|1214.6|1222.4|1217.4|1222.6|1217.9|1218.3|1213.6|375
1584645900000|2020-03-19 19:25:00|1222.5|1217.5|1218.8|1213.3|1225|1221.3|1217.5|1211.6|427
1584646200000|2020-03-19 19:30:00|1219.2|1213.8|1221.2|1217.5|1223.1|1219|1217.7|1213.7|511
1584646500000|2020-03-19 19:35:00|1223.1|1218.1|1223.5|1218.5|1223.9|1218.9|1219.3|1215.6|376
1584646800000|2020-03-19 19:40:00|1223.6|1218.6|1227|1222|1227.5|1223.1|1220.6|1216.2|433
1584647100000|2020-03-19 19:45:00|1226|1221|1225.9|1220.9|1226.6|1222.5|1222.3|1218.6|351
1584647400000|2020-03-19 19:50:00|1225.7|1220.7|1217.4|1212.4|1225.7|1221.3|1215.9|1210.5|565
1584647700000|2020-03-19 19:55:00|1217.3|1212.3|1213.7|1208.7|1219.6|1215.1|1211.7|1205.4|481
1584648000000|2020-03-19 20:00:00|1213.8|1208.8|1215.6|1210.6|1215.7|1211.3|1212|1205.9|317
1584648300000|2020-03-19 20:05:00|1214.8|1208.4|1216.8|1211.8|1217.8|1213.6|1214.8|1208.4|170
1584648600000|2020-03-19 20:10:00|1216.1|1212.4|1214.7|1209.7|1217|1212.4|1213.6|1207.2|203
1584648900000|2020-03-19 20:15:00|1214.3|1209.3|1214.1|1209.1|1215.3|1210.8|1212.7|1206.6|160
1584649200000|2020-03-19 20:20:00|1213.7|1209.8|1213.8|1208.8|1214.5|1209.9|1211.3|1204.9|133
1584649500000|2020-03-19 20:25:00|1213.3|1209.4|1214.2|1209.2|1214.4|1210|1212.2|1206.1|151
1584649800000|2020-03-19 20:30:00|1214.3|1209.3|1213.3|1209.5|1215.7|1211.3|1213.3|1207|203
1584650100000|2020-03-19 20:35:00|1214.1|1209.1|1213.7|1208.7|1214.7|1210.2|1212.7|1206.5|198
1584650400000|2020-03-19 20:40:00|1213.5|1209.7|1210.4|1205.4|1214|1209.7|1208|1201.6|219
1584650700000|2020-03-19 20:45:00|1210.3|1205.3|1210.3|1204.1|1210.8|1206|1208|1202.1|199
1584651000000|2020-03-19 20:50:00|1210|1205|1212.1|1207.1|1213.9|1208.6|1209.7|1204|157
1584651300000|2020-03-19 20:55:00|1212.2|1207.2|1214.4|1210.2|1215.8|1210.2|1210.7|1205.7|241
1584655200000|2020-03-19 22:00:00|1213.6|1205.8|1212.8|1208.5|1216|1210.7|1209.8|1202.9|225
1584655500000|2020-03-19 22:05:00|1213.1|1208.9|1204.1|1197.6|1215.7|1210.5|1201.9|1195.7|255
1584655800000|2020-03-19 22:10:00|1204|1197.5|1205|1201.5|1206.7|1201.5|1202.2|1196|346
1584656100000|2020-03-19 22:15:00|1205.5|1200.6|1210|1204.8|1211.8|1206.1|1204.9|1200.1|265
1584656400000|2020-03-19 22:20:00|1209.9|1204.3|1209.2|1204|1213.3|1206.9|1206.6|1201.2|200
1584656700000|2020-03-19 22:25:00|1209.1|1204.4|1206.5|1202.2|1209.1|1204.4|1203.8|1198.8|266
1584657000000|2020-03-19 22:30:00|1205.6|1201.9|1206.6|1201.6|1209.3|1204|1205.2|1200.2|155
1584657300000|2020-03-19 22:35:00|1207.2|1202.2|1210.7|1206.9|1213|1208.7|1206.3|1201.5|195
1584657600000|2020-03-19 22:40:00|1210.6|1207|1209.9|1204.9|1211.9|1208.3|1208.4|1204.3|125
1584657900000|2020-03-19 22:45:00|1209.7|1204.7|1210.5|1206.6|1211.4|1207.2|1207.7|1203.5|149
1584658200000|2020-03-19 22:50:00|1210.4|1206.8|1209|1205.3|1211.7|1207.2|1207.8|1203.9|167
1584658500000|2020-03-19 22:55:00|1209.1|1204.9|1208.6|1203.6|1211.5|1205.8|1206|1202|291
1584658800000|2020-03-19 23:00:00|1208.5|1203.5|1207.8|1203.7|1210.8|1205.9|1206.5|1202.1|173
1584659100000|2020-03-19 23:05:00|1208.8|1204.5|1210.1|1206.3|1212.2|1207.4|1207.5|1202.5|108
1584659400000|2020-03-19 23:10:00|1210|1206.6|1210|1206.6|1213.1|1207.7|1209.4|1205.1|121
1584659700000|2020-03-19 23:15:00|1210.6|1205.6|1211|1206.8|1213.9|1207.6|1208.8|1202.8|111
1584660000000|2020-03-19 23:20:00|1211.5|1207.2|1212.7|1207.6|1217.4|1211.6|1209.2|1204.9|250
1584660300000|2020-03-19 23:25:00|1212|1207.2|1211.5|1206.5|1214.3|1208|1210.1|1204.8|113
1584660600000|2020-03-19 23:30:00|1211|1206|1211|1207|1215.1|1209.3|1209.6|1205.5|139
1584660900000|2020-03-19 23:35:00|1212.7|1206.3|1214.3|1209.8|1216.8|1210.4|1211|1206.2|149
1584661200000|2020-03-19 23:40:00|1213.8|1210.3|1215|1210.3|1217.7|1211.1|1213.1|1206.5|159
1584661500000|2020-03-19 23:45:00|1215.1|1210.2|1211.6|1207.3|1215.6|1210.5|1210.6|1206.4|190
1584661800000|2020-03-19 23:50:00|1211.4|1207.6|1214.9|1209.2|1215|1210.1|1210.4|1205.7|149
1584662100000|2020-03-19 23:55:00|1213.3|1210.1|1213.2|1210|1215.1|1210.1|1211.7|1207.3|165
1584662400000|2020-03-20 00:00:00|1212.5|1210.5|1215.5|1212.1|1217.9|1213.5|1212.5|1208.9|307
1584662700000|2020-03-20 00:05:00|1215.2|1212|1214.6|1211.1|1219.6|1213.9|1214.3|1210.3|223
1584663000000|2020-03-20 00:10:00|1215.3|1210.3|1215.3|1210.6|1216.7|1211.6|1213.1|1208.7|152
1584663300000|2020-03-20 00:15:00|1215.8|1210.2|1216.6|1211.8|1219.1|1212.9|1213.8|1209.8|170
1584663600000|2020-03-20 00:20:00|1216.9|1211.7|1217.1|1212.6|1218.5|1213.5|1214.8|1210.8|198
1584663900000|2020-03-20 00:25:00|1216.6|1213.3|1218.5|1215.1|1222|1217.2|1216.1|1211.1|269
1584664200000|2020-03-20 00:30:00|1218.9|1214.8|1217.4|1214.1|1220.2|1215.5|1217|1212.7|172
1584664500000|2020-03-20 00:35:00|1217.6|1214|1218.5|1213.5|1220|1215.8|1217.2|1213|145
1584664800000|2020-03-20 00:40:00|1218|1214|1219.4|1216.3|1220.7|1216.3|1216.7|1211.7|169
1584665100000|2020-03-20 00:45:00|1219.5|1216.2|1218.6|1215|1220.4|1216.4|1218.1|1213.5|163
1584665400000|2020-03-20 00:50:00|1218.7|1215.1|1219.8|1216.2|1221.6|1217.3|1217.2|1213|170
1584665700000|2020-03-20 00:55:00|1219.7|1216.3|1217.5|1213.7|1220.8|1216.5|1217.2|1213.1|234
1584666000000|2020-03-20 01:00:00|1218.2|1213.2|1227|1222|1229.1|1225.2|1216.7|1211.9|668
1584666300000|2020-03-20 01:05:00|1228.5|1220.6|1227.4|1223.3|1237.4|1231.9|1224.9|1219.6|573
1584666600000|2020-03-20 01:10:00|1227.1|1223.5|1225.3|1221.9|1229.8|1225.9|1223.6|1218.4|658
1584666900000|2020-03-20 01:15:00|1225.1|1222.1|1227.9|1222.9|1229|1224.8|1223.3|1219|527
1584667200000|2020-03-20 01:20:00|1227.8|1222.8|1230.6|1226.5|1231.7|1227.3|1226.3|1222.1|391
1584667500000|2020-03-20 01:25:00|1230.5|1226.9|1233.5|1230.3|1238|1233.8|1229.2|1225.1|523
1584667800000|2020-03-20 01:30:00|1234.4|1229.4|1235.5|1232.5|1239.3|1235.3|1231.6|1227.4|517
1584668100000|2020-03-20 01:35:00|1236.6|1231.6|1236.5|1231.5|1239.8|1235.4|1234.3|1229.8|437
1584668400000|2020-03-20 01:40:00|1236.6|1231.6|1234.3|1231.1|1237.5|1233.1|1233.7|1228.8|364
1584668700000|2020-03-20 01:45:00|1235.1|1230.1|1235|1231.9|1237.3|1233.3|1232|1227.8|361
1584669000000|2020-03-20 01:50:00|1235.2|1231.7|1231.8|1226.8|1236.5|1232.5|1231|1226|340
1584669300000|2020-03-20 01:55:00|1232|1227|1234.4|1229.4|1235.6|1231.4|1230.5|1225.8|393
1584669600000|2020-03-20 02:00:00|1234.1|1229.1|1235.4|1231.8|1236.7|1232.7|1232.9|1228.3|400
1584669900000|2020-03-20 02:05:00|1236|1231|1236.3|1231.3|1238|1234.2|1234.8|1230.5|340
1584670200000|2020-03-20 02:10:00|1236.4|1231.4|1233.3|1228.3|1237|1232.9|1231.2|1226.4|396
1584670500000|2020-03-20 02:15:00|1233.7|1228.7|1235|1230|1235.4|1231.4|1232.4|1228.1|210
1584670800000|2020-03-20 02:20:00|1234.9|1229.9|1235.5|1230.5|1236.4|1232.4|1233.4|1228.9|285
1584671100000|2020-03-20 02:25:00|1235.4|1230.4|1234.7|1229.7|1235.5|1230.9|1232.9|1228.5|229
1584671400000|2020-03-20 02:30:00|1233.8|1230.8|1246|1241|1248.3|1243.8|1233.8|1230|460
1584671700000|2020-03-20 02:35:00|1245.9|1240.9|1250.8|1245.8|1250.9|1246.7|1244.5|1240.1|570
1584672000000|2020-03-20 02:40:00|1250.9|1245.9|1255.3|1250.3|1255.6|1250.6|1246.6|1242.3|651
1584672300000|2020-03-20 02:45:00|1255.5|1250.5|1251.2|1246.2|1265.9|1260.9|1248.5|1244.2|801
1584672600000|2020-03-20 02:50:00|1251.3|1246.3|1255.9|1250.9|1257.4|1252.7|1249.9|1245.3|578
1584672900000|2020-03-20 02:55:00|1255.7|1250.7|1254|1249|1261.1|1256.1|1251.7|1246.7|539
1584673200000|2020-03-20 03:00:00|1254.1|1249.1|1255.3|1250.3|1260.6|1255.6|1253.7|1249.1|518
1584673500000|2020-03-20 03:05:00|1255.4|1250.4|1252.5|1247.5|1257.5|1252.5|1251.3|1246.3|411
1584673800000|2020-03-20 03:10:00|1252.6|1247.6|1254.4|1249.4|1255.8|1250.9|1252|1247|265
1584674100000|2020-03-20 03:15:00|1254.5|1249.5|1253.6|1248.6|1256.2|1251.7|1253.5|1248.5|281
1584674400000|2020-03-20 03:20:00|1253.5|1248.5|1247.3|1242.3|1253.6|1249.2|1245.6|1241|368
1584674700000|2020-03-20 03:25:00|1247.5|1242.5|1245|1240|1248.9|1244.8|1244|1239.9|433
1584675000000|2020-03-20 03:30:00|1245.1|1240.1|1246.7|1242.5|1248.6|1243.4|1241|1237.2|402
1584675300000|2020-03-20 03:35:00|1246.1|1241.7|1248.5|1244.2|1251.3|1246.1|1244.7|1239.9|265
1584675600000|2020-03-20 03:40:00|1248.9|1244.3|1252.8|1247.8|1254|1249.8|1246.9|1242.4|242
1584675900000|2020-03-20 03:45:00|1252.9|1247.9|1252|1247|1255.3|1249.8|1250|1245.9|221
1584676200000|2020-03-20 03:50:00|1252.1|1247.1|1254.1|1249.1|1256.9|1251.7|1250.9|1246.9|158
1584676500000|2020-03-20 03:55:00|1254.8|1249.8|1252.5|1247.5|1255.2|1251.3|1251.9|1246.9|142
1584676800000|2020-03-20 04:00:00|1252.4|1247.4|1251.3|1246.3|1252.7|1247.7|1250.5|1246.1|173
1584677100000|2020-03-20 04:05:00|1251.4|1246.4|1252.3|1247.3|1253.1|1248.3|1249.9|1245.4|214
1584677400000|2020-03-20 04:10:00|1251.9|1246.9|1251.1|1246.1|1252.9|1248.5|1250.1|1245.6|159
1584677700000|2020-03-20 04:15:00|1250.9|1245.9|1250.9|1247.6|1253.3|1248.8|1249.7|1245.2|279
1584678000000|2020-03-20 04:20:00|1250.7|1247.7|1250.6|1245.6|1252|1247.7|1249.3|1245.1|233
1584678300000|2020-03-20 04:25:00|1250.5|1245.5|1251.5|1246.5|1252.1|1247.6|1249.6|1244.7|246
1584678600000|2020-03-20 04:30:00|1251.6|1246.6|1251.8|1246.8|1252.9|1248|1250.3|1245.6|210
1584678900000|2020-03-20 04:35:00|1251.9|1246.9|1255.4|1250.4|1258.1|1254.3|1251.8|1246.8|353
1584679200000|2020-03-20 04:40:00|1255.5|1250.5|1262.6|1257.6|1265.5|1261.9|1254.7|1249.7|497
1584679500000|2020-03-20 04:45:00|1262.7|1257.7|1264.6|1260.9|1264.6|1260.9|1258.3|1254.5|364
1584679800000|2020-03-20 04:50:00|1264.1|1260.4|1258.2|1253.2|1265.4|1261.4|1257.1|1252.9|366
1584680100000|2020-03-20 04:55:00|1258.6|1253.6|1256.6|1251.6|1259.3|1255.6|1253.9|1248.9|351
1584680400000|2020-03-20 05:00:00|1256.7|1251.7|1256.2|1251.2|1259.1|1254.6|1254.7|1250.1|329
1584680700000|2020-03-20 05:05:00|1256.5|1251.5|1260.8|1255.8|1262.6|1259|1255.6|1251|352
1584681000000|2020-03-20 05:10:00|1259.9|1256.8|1256.7|1253.5|1263.5|1259|1256.3|1252|382
1584681300000|2020-03-20 05:15:00|1257.3|1253.7|1261.1|1258|1263.9|1259.8|1254.3|1250.3|428
1584681600000|2020-03-20 05:20:00|1261.6|1257.1|1267.1|1262.1|1272.4|1267.4|1260.8|1256.2|544
1584681900000|2020-03-20 05:25:00|1266.7|1261.7|1267|1263.5|1270.6|1266|1266.5|1261.5|401
1584682200000|2020-03-20 05:30:00|1267.7|1263|1255.6|1250.6|1270.1|1266.2|1251.8|1248.1|979
1584682500000|2020-03-20 05:35:00|1256|1251.7|1261|1256|1264.9|1260.1|1255.6|1250.8|627
1584682800000|2020-03-20 05:40:00|1260.3|1257|1259.5|1254.5|1263.5|1257.1|1254|1249.7|538
1584683100000|2020-03-20 05:45:00|1259|1255.3|1258.4|1254.1|1260|1255.7|1256.5|1252.1|370
1584683400000|2020-03-20 05:50:00|1257.5|1254.5|1259.3|1255.2|1261.2|1256|1257.1|1252.5|404
1584683700000|2020-03-20 05:55:00|1259.1|1255.4|1254.4|1251.2|1259.9|1255.8|1254.2|1250.2|391
1584684000000|2020-03-20 06:00:00|1255.2|1250.2|1259.8|1255.6|1260.4|1256|1253|1248.6|430
1584684300000|2020-03-20 06:05:00|1259|1256|1263.4|1259.8|1265.4|1260.4|1258.5|1254.5|438
1584684600000|2020-03-20 06:10:00|1264|1259|1265.9|1260.9|1268.7|1263.9|1263.1|1259|460
1584684900000|2020-03-20 06:15:00|1265.5|1261.7|1272.7|1267.7|1275|1270.5|1264.1|1260.2|545
1584685200000|2020-03-20 06:20:00|1272.9|1267.9|1269.9|1264.9|1272.9|1268.8|1267.6|1263.2|427
1584685500000|2020-03-20 06:25:00|1270|1265|1272.5|1269.4|1275.3|1270|1269.1|1264.8|366
1584685800000|2020-03-20 06:30:00|1273.3|1268.3|1270.2|1265.2|1274.8|1270|1268.2|1263.5|387
1584686100000|2020-03-20 06:35:00|1270.3|1265.3|1274.2|1269.2|1279.9|1275.3|1270|1265.3|416
1584686400000|2020-03-20 06:40:00|1274.1|1269.1|1272.7|1267.7|1278.5|1274.5|1271.2|1266.7|515
1584686700000|2020-03-20 06:45:00|1272.5|1268.2|1279.1|1274.1|1282.2|1276.2|1271|1266.7|444
1584687000000|2020-03-20 06:50:00|1278.1|1275.1|1273.1|1268.1|1279.1|1275.1|1272.2|1268|316
1584687300000|2020-03-20 06:55:00|1273.4|1268.4|1270|1265|1275.3|1270.1|1268.2|1263.7|457
1584687600000|2020-03-20 07:00:00|1269.2|1266|1265.7|1261.6|1271|1266.5|1263.5|1259.2|468
1584687900000|2020-03-20 07:05:00|1265.3|1261.8|1271.9|1266.2|1272.3|1267.2|1264.8|1260.7|341
1584688200000|2020-03-20 07:10:00|1270.8|1267.2|1270.1|1266.3|1273.1|1269|1269.6|1265|300
1584688500000|2020-03-20 07:15:00|1272|1265.1|1277.6|1272.7|1281|1275.1|1269.3|1264.9|432
1584688800000|2020-03-20 07:20:00|1278.3|1272.2|1277.1|1272.1|1279.5|1273.8|1273.3|1268.9|319
1584689100000|2020-03-20 07:25:00|1276.7|1271.7|1282.3|1278.5|1286.7|1281|1276.1|1271.6|493
1584689400000|2020-03-20 07:30:00|1282.7|1278.9|1278.4|1271|1290.6|1285.1|1273.6|1269.5|551
1584689700000|2020-03-20 07:35:00|1278.3|1270.8|1278.6|1273|1282.8|1276|1273.5|1269.5|355
1584690000000|2020-03-20 07:40:00|1278.4|1272.8|1285.9|1282.1|1287.6|1282.1|1277.7|1272.8|362
1584690300000|2020-03-20 07:45:00|1285.5|1281.7|1290|1286|1295.8|1290.2|1285.5|1281.2|527
1584690600000|2020-03-20 07:50:00|1290.6|1285.6|1292|1288.6|1294.3|1288.9|1288|1283.3|396
1584690900000|2020-03-20 07:55:00|1292.1|1288.5|1294.1|1290.3|1298.1|1293.5|1291.3|1287.1|470
1584691200000|2020-03-20 08:00:00|1293.6|1290.5|1297.4|1293.6|1301.5|1296|1291.8|1288|475
1584691500000|2020-03-20 08:05:00|1298.6|1292.9|1306.3|1300.6|1306.3|1301.4|1294.9|1290.8|521
1584691800000|2020-03-20 08:10:00|1305.7|1299.3|1300.1|1296.4|1305.7|1299.7|1297.1|1293.5|472
1584692100000|2020-03-20 08:15:00|1300.7|1296.3|1294.8|1290.9|1303.4|1298.9|1292.9|1288.8|452
1584692400000|2020-03-20 08:20:00|1295.7|1290.1|1300.2|1295.3|1301.8|1297|1293.4|1288.9|532
1584692700000|2020-03-20 08:25:00|1299.7|1295.4|1297.5|1293.2|1304.9|1299.9|1296|1291.4|450
1584693000000|2020-03-20 08:30:00|1297.4|1292.6|1286.6|1279.4|1298.3|1293|1284.6|1277.1|535
1584693300000|2020-03-20 08:35:00|1285.5|1280.1|1287.2|1283.2|1294.5|1288.8|1285|1279.6|453
1584693600000|2020-03-20 08:40:00|1287|1283.3|1288.1|1283.1|1289.3|1285.2|1285|1280.7|425
1584693900000|2020-03-20 08:45:00|1287.9|1282.9|1287.9|1283.6|1290.6|1285.3|1280.7|1276|464
1584694200000|2020-03-20 08:50:00|1288.4|1282.7|1281.4|1276.3|1289.7|1285.4|1280.5|1274.8|428
1584694500000|2020-03-20 08:55:00|1281.2|1276.8|1288.5|1284.4|1290.7|1284.4|1280.9|1276.3|414
1584694800000|2020-03-20 09:00:00|1288|1283.9|1284|1280.3|1294.5|1286.7|1283.3|1277.1|292
1584695100000|2020-03-20 09:05:00|1284.9|1279.2|1293.3|1289.4|1296.4|1292.4|1284.4|1279.2|434
1584695400000|2020-03-20 09:10:00|1293.2|1289.5|1290.3|1286.3|1294.8|1289.5|1287.8|1282.6|336
1584695700000|2020-03-20 09:15:00|1290.7|1285.7|1288.1|1284|1290.7|1286.3|1286.9|1282.3|300
1584696000000|2020-03-20 09:20:00|1288|1284.1|1282.9|1279.7|1289|1284.6|1282.7|1278.4|368
1584696300000|2020-03-20 09:25:00|1283.8|1278.8|1281.7|1278.3|1285|1279.7|1279|1274.9|290
1584696600000|2020-03-20 09:30:00|1281.6|1278|1286.7|1282.3|1287.6|1283.1|1280.9|1276.6|326
1584696900000|2020-03-20 09:35:00|1286.8|1282.5|1286.3|1282|1287.7|1283.6|1282.1|1277.9|345
1584697200000|2020-03-20 09:40:00|1286.2|1282.1|1285.7|1282.2|1291.2|1287.3|1284.8|1280.9|418
1584697500000|2020-03-20 09:45:00|1285.9|1282.1|1288.5|1283.5|1291.9|1288.1|1285.7|1282.1|479
1584697800000|2020-03-20 09:50:00|1287.9|1284.1|1291.2|1286.7|1294.7|1290|1287.2|1283.1|448
1584698100000|2020-03-20 09:55:00|1291.8|1286.5|1289.2|1285.8|1292|1287.9|1288.9|1284.8|243
1584698400000|2020-03-20 10:00:00|1290|1285|1287.7|1283.1|1294.4|1289.2|1285.6|1281.9|554
1584698700000|2020-03-20 10:05:00|1288.3|1283.8|1290|1286|1292.2|1287.9|1286.2|1282|427
1584699000000|2020-03-20 10:10:00|1290.4|1285.4|1287.9|1282.5|1293.8|1289.5|1285.4|1280.7|346
1584699300000|2020-03-20 10:15:00|1287.8|1282.7|1286.4|1281.6|1291.8|1286.8|1284.5|1279.1|402
1584699600000|2020-03-20 10:20:00|1286.3|1281.2|1288|1284|1289.4|1284.4|1283.5|1278.4|338
1584699900000|2020-03-20 10:25:00|1288.6|1283.9|1289.8|1284.8|1290.8|1286.6|1286.8|1282.5|278
1584700200000|2020-03-20 10:30:00|1289.2|1285.2|1285.8|1280.8|1290.3|1285.7|1283.5|1278.7|264
1584700500000|2020-03-20 10:35:00|1285.2|1281.4|1287.3|1282.7|1290|1285.4|1284.8|1280|267
1584700800000|2020-03-20 10:40:00|1286.8|1281.9|1286.9|1281.9|1288.9|1284.4|1284.3|1279.2|283
1584701100000|2020-03-20 10:45:00|1287.3|1282.3|1288.3|1283.3|1290.6|1285.8|1286.6|1282|230
1584701400000|2020-03-20 10:50:00|1288.9|1283.7|1290.4|1285.4|1291.1|1286.5|1286.7|1282.7|173
1584701700000|2020-03-20 10:55:00|1290.8|1285.8|1290.1|1285.1|1292.4|1287.7|1286.2|1281.8|210
1584702000000|2020-03-20 11:00:00|1289|1285.5|1284.1|1280.8|1292.2|1287.3|1284.1|1279.9|283
1584702300000|2020-03-20 11:05:00|1285.5|1279.4|1283.7|1278.7|1285.9|1281.3|1279.4|1274.4|284
1584702600000|2020-03-20 11:10:00|1283.8|1278.8|1284.4|1279.4|1284.9|1280.5|1281.4|1276.8|284
1584702900000|2020-03-20 11:15:00|1284.5|1279.5|1279.8|1274.8|1284.5|1280.3|1279.7|1274.4|313
1584703200000|2020-03-20 11:20:00|1278.9|1275.7|1268.6|1263.6|1279.8|1275.7|1268.2|1263.5|431
1584703500000|2020-03-20 11:25:00|1268.2|1263.5|1269.5|1265.2|1271|1266.2|1261|1255.6|551
1584703800000|2020-03-20 11:30:00|1269.8|1264.8|1270.2|1265.2|1271.7|1266.8|1264.7|1259.6|421
1584704100000|2020-03-20 11:35:00|1270.5|1265.5|1269.4|1265.8|1272.6|1267.7|1267.3|1262|283
1584704400000|2020-03-20 11:40:00|1269.9|1264.6|1270.6|1264|1272.2|1266.6|1264.1|1258.7|337
1584704700000|2020-03-20 11:45:00|1269.5|1263|1264.7|1261.2|1271.1|1265.3|1264.6|1259.2|279
1584705000000|2020-03-20 11:50:00|1265.8|1259.3|1273.3|1267.7|1274.8|1270|1262.8|1258.1|408
1584705300000|2020-03-20 11:55:00|1273.6|1268.6|1271.8|1266.8|1275.3|1270.3|1271.1|1265.7|343
1584705600000|2020-03-20 12:00:00|1272|1267|1266.3|1263.3|1272.1|1267.4|1265.7|1261.5|636
1584705900000|2020-03-20 12:05:00|1267.6|1262.6|1264.6|1260.1|1269.2|1264.2|1262.1|1257.8|590
1584706200000|2020-03-20 12:10:00|1265.7|1260.7|1266.7|1262.2|1271|1266.4|1263.8|1259.7|556
1584706500000|2020-03-20 12:15:00|1267.9|1262.9|1264.2|1259.2|1268.6|1264|1261.9|1258|559
1584706800000|2020-03-20 12:20:00|1264.1|1259.1|1262.3|1257.3|1266.9|1261.5|1259.7|1255.6|581
1584707100000|2020-03-20 12:25:00|1262.6|1257.6|1256.1|1251.1|1263.3|1259.6|1252|1247.9|627
1584707400000|2020-03-20 12:30:00|1256.2|1251.2|1259.2|1254.2|1261.5|1257|1253.1|1249.3|686
1584707700000|2020-03-20 12:35:00|1259.5|1254.5|1259|1254|1262.9|1258.2|1256.8|1253.3|592
1584708000000|2020-03-20 12:40:00|1259.1|1254.1|1253.7|1248.7|1260.1|1256.1|1252.6|1248.7|636
1584708300000|2020-03-20 12:45:00|1253.5|1248.5|1255.9|1250.9|1257.4|1252.5|1251.8|1246.8|553
1584708600000|2020-03-20 12:50:00|1256|1251|1254.1|1249.1|1256.8|1251.8|1250|1245.8|528
1584708900000|2020-03-20 12:55:00|1254.2|1249.2|1247.8|1242.8|1254.6|1250.4|1246.6|1242.8|631
1584709200000|2020-03-20 13:00:00|1247.6|1242.6|1252.7|1247.7|1255|1251.1|1245|1240.8|657
1584709500000|2020-03-20 13:05:00|1252.9|1247.9|1258.3|1253.3|1260|1256|1251|1246.8|613
1584709800000|2020-03-20 13:10:00|1257.4|1254|1261.1|1256.1|1261.1|1256.7|1254.7|1250.4|472
1584710100000|2020-03-20 13:15:00|1261|1256|1257.5|1252.5|1263.2|1259|1255.6|1251.2|559
1584710400000|2020-03-20 13:20:00|1257.6|1252.6|1259.5|1254.5|1259.6|1255|1256.2|1251.7|495
1584710700000|2020-03-20 13:25:00|1259.3|1254.3|1259.5|1254.5|1261.8|1256.9|1257.1|1252.6|568
1584711000000|2020-03-20 13:30:00|1259.6|1254.6|1268.5|1263.5|1269.2|1264.2|1256.3|1251.7|724
1584711300000|2020-03-20 13:35:00|1268.3|1263.3|1261.2|1256.2|1268.9|1264.5|1259.9|1254.9|779
1584711600000|2020-03-20 13:40:00|1261.1|1256.1|1256.5|1251.5|1262.6|1258.5|1255.3|1250.3|726
1584711900000|2020-03-20 13:45:00|1256.4|1251.4|1255.5|1250.5|1258.1|1254.1|1250.4|1246|742
1584712200000|2020-03-20 13:50:00|1255.4|1250.4|1260|1255|1261.4|1257.3|1253.7|1249.4|571
1584712500000|2020-03-20 13:55:00|1259.9|1254.9|1256.8|1251.8|1261.1|1256.9|1252.7|1248.4|641
1584712800000|2020-03-20 14:00:00|1256.7|1251.7|1264.9|1259.9|1265.5|1260.8|1256.1|1251.1|770
1584713100000|2020-03-20 14:05:00|1264.6|1259.6|1268.2|1263.2|1271.3|1266.8|1264.5|1259.5|718
1584713400000|2020-03-20 14:10:00|1268.6|1263.6|1268|1263|1270.2|1265.4|1266|1261|650
1584713700000|2020-03-20 14:15:00|1267.9|1262.9|1274|1269|1281|1276|1267.9|1262.9|776
1584714000000|2020-03-20 14:20:00|1273.7|1270.1|1273.2|1268.2|1275.4|1271.8|1270.2|1266.3|658
1584714300000|2020-03-20 14:25:00|1272.7|1269.1|1270.2|1265.2|1274.1|1269.8|1269|1264.2|627
1584714600000|2020-03-20 14:30:00|1270.3|1265.3|1271.7|1266.7|1275.4|1270.7|1269.8|1264.8|695
1584714900000|2020-03-20 14:35:00|1271.8|1266.8|1269.9|1264.9|1272.6|1268.8|1267.2|1263.2|540
1584715200000|2020-03-20 14:40:00|1270.2|1265.2|1268.4|1263.4|1271.1|1266.1|1265.1|1260.1|586
1584715500000|2020-03-20 14:45:00|1268.3|1263.3|1272.3|1267.3|1272.9|1268.4|1264.3|1260.7|635
1584715800000|2020-03-20 14:50:00|1272.7|1267.7|1277.1|1272.1|1277.5|1273.1|1269.7|1265.7|675
1584716100000|2020-03-20 14:55:00|1277.3|1272.3|1273.5|1268.5|1277.8|1272.9|1271.6|1266.7|599
1584716400000|2020-03-20 15:00:00|1273.4|1268.4|1270.6|1265.6|1276.4|1272.1|1268.9|1264.9|625
1584716700000|2020-03-20 15:05:00|1270.7|1265.7|1266.6|1261.6|1272.6|1267.6|1265.3|1261.3|614
1584717000000|2020-03-20 15:10:00|1266.7|1261.7|1268.6|1263.6|1270.4|1266.1|1263.7|1259.8|595
1584717300000|2020-03-20 15:15:00|1268.7|1263.7|1263.5|1258.5|1268.7|1264.2|1261|1256.8|669
1584717600000|2020-03-20 15:20:00|1263.3|1258.3|1259.6|1254.6|1265.2|1260.2|1258.2|1253.9|720
1584717900000|2020-03-20 15:25:00|1259.7|1254.7|1260.2|1255.2|1263.5|1258.5|1255.7|1251.1|762
1584718200000|2020-03-20 15:30:00|1260.1|1255.1|1261.8|1256.8|1263.3|1258.9|1257|1252.9|731
1584718500000|2020-03-20 15:35:00|1261.7|1256.7|1265.4|1260.4|1266.5|1262.2|1257.1|1253.4|723
1584718800000|2020-03-20 15:40:00|1265.3|1260.3|1260.9|1255.9|1265.8|1261.6|1259.2|1254.9|616
1584719100000|2020-03-20 15:45:00|1261|1256|1262.6|1257.6|1263.3|1259|1257.2|1253.2|551
1584719400000|2020-03-20 15:50:00|1262.7|1257.7|1257.3|1252.3|1263.3|1258.7|1255.4|1251.6|520
1584719700000|2020-03-20 15:55:00|1257.2|1252.2|1255.8|1250.8|1257.5|1253|1250.6|1245.6|660
1584720000000|2020-03-20 16:00:00|1255.9|1250.9|1254.8|1249.8|1258|1254|1253.6|1248.8|542
1584720300000|2020-03-20 16:05:00|1254.4|1249.4|1246|1241|1255.2|1250.4|1241.4|1236.9|736
1584720600000|2020-03-20 16:10:00|1245.9|1240.9|1250.9|1245.9|1252|1247|1245|1240|675
1584720900000|2020-03-20 16:15:00|1250.8|1245.8|1244.5|1239.5|1251.9|1247.5|1242.8|1237.8|567
1584721200000|2020-03-20 16:20:00|1244.4|1239.4|1240.9|1235.9|1246.2|1241.6|1238.7|1232.9|688
1584721500000|2020-03-20 16:25:00|1240.8|1235.8|1244.2|1239.2|1244.7|1240.5|1238.3|1233.2|667
1584721800000|2020-03-20 16:30:00|1244.3|1239.3|1251.1|1246.1|1252.7|1247.7|1241.9|1237.9|665
1584722100000|2020-03-20 16:35:00|1251.2|1246.2|1250.1|1245.1|1252.3|1247.3|1247.2|1242.9|571
1584722400000|2020-03-20 16:40:00|1249.9|1244.9|1252.6|1247.6|1253.7|1249.7|1246.1|1241.7|524
1584722700000|2020-03-20 16:45:00|1252.5|1247.5|1257.9|1252.9|1259.3|1255.1|1251|1246.8|612
1584723000000|2020-03-20 16:50:00|1258|1253|1260|1255|1262.4|1256.6|1255.6|1251.8|611
1584723300000|2020-03-20 16:55:00|1260.2|1255.2|1255.1|1250.1|1263.8|1257.4|1253.3|1249.6|621
1584723600000|2020-03-20 17:00:00|1254.5|1249.5|1253.6|1248.6|1258.9|1254.9|1251.5|1247.6|586
1584723900000|2020-03-20 17:05:00|1253.8|1248.8|1252.4|1250.4|1257.9|1251.5|1250.2|1246.6|558
1584724200000|2020-03-20 17:10:00|1253.9|1248.9|1251.3|1249.3|1255|1251.4|1250.6|1246.8|566
1584724500000|2020-03-20 17:15:00|1251.4|1249.4|1252.8|1247.8|1258.2|1251.8|1248.7|1245.2|603
1584724800000|2020-03-20 17:20:00|1253|1248|1238.5|1233.5|1257.3|1250.9|1236.3|1231.6|751
1584725100000|2020-03-20 17:25:00|1236.9|1234.9|1243.7|1238.7|1246|1240.7|1236.9|1233.4|709
1584725400000|2020-03-20 17:30:00|1243.8|1238.8|1241.9|1236.9|1246|1241.6|1239|1235.1|621
1584725700000|2020-03-20 17:35:00|1240.6|1238.6|1248|1243|1252.5|1246.1|1240|1236.6|545
1584726000000|2020-03-20 17:40:00|1247.5|1242.8|1249.8|1244.8|1251.1|1247.2|1242.7|1238.3|534
1584726300000|2020-03-20 17:45:00|1249.9|1244.9|1247.4|1242.4|1252.1|1247.8|1246|1241.3|423
1584726600000|2020-03-20 17:50:00|1247.6|1242.6|1247.4|1242.4|1248.5|1244.8|1244.5|1240.5|445
1584726900000|2020-03-20 17:55:00|1246|1244|1247.5|1242.5|1250.5|1244.9|1244.2|1240.6|348
1584727200000|2020-03-20 18:00:00|1247.3|1242.3|1245.7|1240.7|1250.9|1244.5|1243.5|1240|349
1584727500000|2020-03-20 18:05:00|1245.4|1240.4|1247.3|1245.3|1250.5|1246.8|1244|1240.1|476
1584727800000|2020-03-20 18:10:00|1248.9|1243.9|1243.8|1238.8|1251.4|1246.2|1242.9|1238.6|465
1584728100000|2020-03-20 18:15:00|1244.3|1239.3|1242.4|1237.4|1248.5|1242.1|1240.7|1237.1|499
1584728400000|2020-03-20 18:20:00|1242.3|1237.3|1242.5|1237.5|1244.4|1240.1|1240.1|1236.6|436
1584728700000|2020-03-20 18:25:00|1242.2|1237.2|1241.1|1236.1|1244.6|1239.3|1238.1|1234.6|524
1584729000000|2020-03-20 18:30:00|1241|1236|1240.3|1235.3|1246.3|1240.3|1238.8|1234.9|421
1584729300000|2020-03-20 18:35:00|1240.1|1235.1|1239.3|1234.3|1245|1238.6|1236.1|1232.6|396
1584729600000|2020-03-20 18:40:00|1238.9|1233.9|1240|1235|1243.4|1237.2|1236.9|1232.8|399
1584729900000|2020-03-20 18:45:00|1240.2|1235.2|1243|1238.6|1247.3|1241.2|1239.7|1234.6|316
1584730200000|2020-03-20 18:50:00|1243.4|1238.4|1244.8|1239.8|1247|1243.8|1242.8|1238.3|351
1584730500000|2020-03-20 18:55:00|1244.9|1239.9|1243.6|1238.6|1245.6|1241.9|1241.1|1236.9|386
1584730800000|2020-03-20 19:00:00|1243.5|1238.5|1245.5|1240.5|1247.6|1243.4|1239.9|1236.7|432
1584731100000|2020-03-20 19:05:00|1244.5|1239.5|1245.3|1240.3|1250.1|1243.6|1241.8|1238.6|436
1584731400000|2020-03-20 19:10:00|1245.2|1240.2|1245.9|1240.9|1247.8|1244.5|1243.6|1239.4|326
1584731700000|2020-03-20 19:15:00|1245.8|1240.8|1247|1242|1247.8|1243.7|1243.5|1239.1|326
1584732000000|2020-03-20 19:20:00|1247.1|1242.1|1246.9|1241.9|1248.1|1244.1|1244.3|1239.8|331
1584732300000|2020-03-20 19:25:00|1247|1242|1254.5|1249.5|1255.7|1251.2|1245.2|1241.8|439
1584732600000|2020-03-20 19:30:00|1254.6|1249.6|1255.5|1250.5|1257.2|1253.2|1251.5|1247.6|428
1584732900000|2020-03-20 19:35:00|1255.4|1250.4|1250.6|1245.6|1255.6|1250.6|1248.6|1244.6|326
1584733200000|2020-03-20 19:40:00|1250.5|1245.5|1252.5|1247.5|1256|1252.5|1248.4|1245|381
1584733500000|2020-03-20 19:45:00|1252.4|1247.4|1249.5|1244.5|1252.5|1248.8|1245.9|1242.6|392
1584733800000|2020-03-20 19:50:00|1249.4|1244.4|1254.1|1249.1|1254.1|1249.1|1247.1|1242.7|381
1584734100000|2020-03-20 19:55:00|1253.8|1248.8|1250.3|1245.3|1256.5|1251|1249.8|1244.8|547
1584734400000|2020-03-20 20:00:00|1250.1|1245.1|1250.8|1245.8|1252.5|1247.9|1249.2|1244.2|248
1584734700000|2020-03-20 20:05:00|1251.3|1246.3|1247.7|1243.1|1252.5|1247.6|1247.7|1243|134
1584735000000|2020-03-20 20:10:00|1249.1|1244.9|1250.4|1245.4|1251.4|1246.4|1247.9|1243.3|115
1584735300000|2020-03-20 20:15:00|1250.7|1245.7|1250.1|1245.1|1251.5|1246.5|1248.5|1244.6|101
1584735600000|2020-03-20 20:20:00|1249.9|1244.8|1250.9|1245.7|1251.3|1246.3|1249.9|1244.8|69
1584735900000|2020-03-20 20:25:00|1250.7|1245.4|1251.9|1246.9|1252.1|1247.1|1249.1|1244.8|77
1584736200000|2020-03-20 20:30:00|1252.4|1247.4|1255.5|1250.5|1255.5|1250.5|1250.3|1246.3|96
1584736500000|2020-03-20 20:35:00|1255.4|1250.4|1258.4|1253.4|1261.8|1255.7|1253.8|1248.6|129
1584736800000|2020-03-20 20:40:00|1261.5|1254.7|1260.3|1255.3|1263.1|1256.1|1257.3|1252|124
1584737100000|2020-03-20 20:45:00|1259.5|1256|1259.8|1255|1266.4|1258.4|1258.6|1252.3|185
1584737400000|2020-03-20 20:50:00|1259.4|1254.8|1262.3|1257.2|1267.1|1258.6|1259.1|1252.4|127
1584737700000|2020-03-20 20:55:00|1263.2|1256.1|1267|1258.6|1269.6|1260.8|1260.5|1252|259
1584914400000|2020-03-22 22:00:00|1268|1262.4|1263.4|1258.4|1270.2|1262.8|1263.4|1256.8|358
1584914700000|2020-03-22 22:05:00|1263|1257.8|1263.4|1254.3|1264.5|1258.2|1252.3|1245.1|552
1584915000000|2020-03-22 22:10:00|1262.5|1254.4|1238.7|1232|1262.5|1255.5|1234.2|1226.8|561
1584915300000|2020-03-22 22:15:00|1238.9|1231.3|1241.6|1236.1|1247.1|1240.2|1236.1|1228.3|375
1584915600000|2020-03-22 22:20:00|1242.6|1235.2|1245.3|1238.3|1245.7|1240.4|1241.5|1235|160
1584915900000|2020-03-22 22:25:00|1245.2|1238.2|1238.3|1234.3|1245.9|1240.8|1237.9|1232.5|116
1584916200000|2020-03-22 22:30:00|1238.4|1234.4|1237.6|1233.6|1243.4|1237.6|1236.4|1231.2|152
1584916500000|2020-03-22 22:35:00|1237.5|1233.5|1237.1|1230.1|1239|1233.8|1230.5|1223.8|322
1584916800000|2020-03-22 22:40:00|1238|1230.6|1232.8|1226.2|1238.5|1231.5|1231.4|1225.1|197
1584917100000|2020-03-22 22:45:00|1232.7|1226.3|1238.9|1231.9|1239.2|1233.1|1231.5|1225|168
1584917400000|2020-03-22 22:50:00|1237.6|1232|1236|1229|1239.6|1234.2|1234.1|1228.6|115
1584917700000|2020-03-22 22:55:00|1235.1|1229.7|1241.8|1236.8|1242.1|1238.5|1234.2|1229|170
1584918000000|2020-03-22 23:00:00|1241.5|1236.5|1239.8|1234.8|1242.4|1237.6|1235.4|1231|206
1584918300000|2020-03-22 23:05:00|1238.4|1235.4|1247.6|1242.6|1250.3|1245.9|1238.4|1234.3|342
1584918600000|2020-03-22 23:10:00|1247.1|1242.1|1245.3|1240.3|1251.2|1247.1|1243.9|1240|282
1584918900000|2020-03-22 23:15:00|1244.8|1241|1245|1240|1247.4|1242.6|1243|1238.8|195
1584919200000|2020-03-22 23:20:00|1244.2|1240.8|1242.6|1237.6|1245.9|1241.5|1239|1234.8|268
1584919500000|2020-03-22 23:25:00|1242.7|1237.7|1247.9|1242.9|1249.5|1245|1242.6|1237.6|235
1584919800000|2020-03-22 23:30:00|1247.1|1243.5|1247.1|1242.1|1251|1246.3|1245.7|1241.9|165
1584920100000|2020-03-22 23:35:00|1247.2|1242.2|1246.7|1243.3|1248|1243.7|1245.3|1241.1|169
1584920400000|2020-03-22 23:40:00|1246.9|1243.4|1246.6|1241.6|1250.1|1245.1|1243.2|1237.9|296
1584920700000|2020-03-22 23:45:00|1246.5|1241.5|1246.9|1241.1|1247.9|1243.5|1242.2|1237.6|129
1584921000000|2020-03-22 23:50:00|1246.4|1240.7|1247.2|1242.2|1247.4|1242.9|1244.3|1239.6|71
1584921300000|2020-03-22 23:55:00|1246.4|1242.4|1244.7|1239.7|1247.8|1243.5|1243.4|1238.4|114
1584921600000|2020-03-23 00:00:00|1244.5|1239.9|1249.1|1244.1|1249.1|1244.1|1244.5|1239.8|99
1584921900000|2020-03-23 00:05:00|1248.2|1244.4|1247.8|1243.8|1249.8|1244.8|1247.4|1242.8|94
1584922200000|2020-03-23 00:10:00|1248.6|1243.6|1253.2|1248.2|1256.1|1251.1|1246.4|1242.9|133
1584922500000|2020-03-23 00:15:00|1253.3|1248.3|1252.4|1247.4|1255.2|1250.2|1249|1244.2|163
1584922800000|2020-03-23 00:20:00|1252.3|1247.3|1259.6|1254.6|1260.6|1255.6|1252.3|1247.3|127
1584923100000|2020-03-23 00:25:00|1259.7|1254.7|1257.1|1252.1|1260.5|1255.9|1256.3|1251.9|102
1584923400000|2020-03-23 00:30:00|1257.4|1252.4|1262.6|1257.6|1262.6|1257.6|1256.5|1252.1|131
1584923700000|2020-03-23 00:35:00|1262.7|1257.7|1259.9|1256|1263.1|1258.1|1258.1|1254.2|245
1584924000000|2020-03-23 00:40:00|1259.8|1256.2|1260.4|1255.4|1260.9|1256.8|1258.3|1254.4|214
1584924300000|2020-03-23 00:45:00|1260.6|1255.6|1262|1257|1262.8|1258.1|1258.4|1254.4|180
1584924600000|2020-03-23 00:50:00|1261|1257.5|1261.9|1256.9|1264.2|1259.9|1260.1|1256.1|286
1584924900000|2020-03-23 00:55:00|1261.5|1256.5|1258.2|1253.2|1261.8|1257.6|1256.4|1252.8|263
1584925200000|2020-03-23 01:00:00|1258.3|1253.3|1263.5|1260.3|1265|1260.7|1252.2|1247.2|782
1584925500000|2020-03-23 01:05:00|1264.4|1259.4|1259.5|1255.4|1266.6|1262.8|1256.2|1251.3|576
1584925800000|2020-03-23 01:10:00|1259.8|1255.6|1255.2|1250.2|1260.5|1256.3|1251.7|1247.5|814
1584926100000|2020-03-23 01:15:00|1254.2|1251.1|1254.4|1250.6|1259.3|1255|1253.6|1249.5|543
1584926400000|2020-03-23 01:20:00|1254.1|1250.8|1249|1244|1254.8|1250.8|1240.4|1235.4|980
1584926700000|2020-03-23 01:25:00|1248.7|1243.7|1251.2|1246.2|1251.9|1248.6|1245.2|1241.5|598
1584927000000|2020-03-23 01:30:00|1251.3|1246.3|1257.5|1252.5|1257.6|1253.2|1248.3|1244|630
1584927300000|2020-03-23 01:35:00|1256.1|1254.1|1255.4|1250.4|1258.3|1254.2|1252.1|1247.9|510
1584927600000|2020-03-23 01:40:00|1255.5|1250.5|1253.1|1248.1|1256|1252.5|1250.3|1246.9|497
1584927900000|2020-03-23 01:45:00|1253.2|1248.2|1255.7|1250.7|1256.4|1253|1251.8|1247.9|309
1584928200000|2020-03-23 01:50:00|1255.6|1250.6|1255.5|1250.5|1256.5|1252.7|1252.4|1249|261
1584928500000|2020-03-23 01:55:00|1255.6|1250.6|1259|1254|1262.1|1258.8|1254.1|1250.6|467
1584928800000|2020-03-23 02:00:00|1259.1|1254.1|1261.5|1256.5|1262.1|1258.1|1257|1254.1|342
1584929100000|2020-03-23 02:05:00|1262|1257|1258.5|1253.5|1264.9|1261.5|1256.8|1252.9|408
1584929400000|2020-03-23 02:10:00|1258.6|1253.6|1256|1251|1259.6|1255.4|1254.1|1250.4|296
1584929700000|2020-03-23 02:15:00|1256.1|1251.1|1257.5|1252.5|1258.4|1254.8|1255.1|1250.6|201
1584930000000|2020-03-23 02:20:00|1255.6|1253.6|1254.8|1249.8|1257.9|1254.3|1253.1|1249.3|214
1584930300000|2020-03-23 02:25:00|1254.7|1249.7|1256.2|1251.2|1256.5|1252.1|1252.2|1248.3|197
1584930600000|2020-03-23 02:30:00|1255.6|1250.6|1255.2|1251.8|1258.1|1254.2|1254.1|1250.5|269
1584930900000|2020-03-23 02:35:00|1256|1251.4|1257.1|1252.1|1257.7|1254.2|1253|1249.5|288
1584931200000|2020-03-23 02:40:00|1257|1252|1256.7|1251.7|1257.6|1253.4|1253.6|1249.6|252
1584931500000|2020-03-23 02:45:00|1256.6|1251.6|1257.3|1254|1260.3|1256|1254.7|1251.1|232
1584931800000|2020-03-23 02:50:00|1258.2|1253.2|1256.8|1251.8|1258.3|1254.2|1254.6|1251|183
1584932100000|2020-03-23 02:55:00|1256.9|1251.9|1258.5|1253.5|1258.5|1255|1253.9|1249.7|241
1584932400000|2020-03-23 03:00:00|1257.1|1255.1|1260.9|1258.9|1263|1259.6|1256.4|1252.9|311
1584932700000|2020-03-23 03:05:00|1262.6|1257.6|1262.4|1257.4|1263.3|1259.3|1258.4|1255|348
1584933000000|2020-03-23 03:10:00|1262.5|1257.5|1262.6|1257.6|1263.1|1259.5|1259|1255.5|280
1584933300000|2020-03-23 03:15:00|1262.7|1257.7|1265.6|1263.6|1267.6|1263.8|1260.6|1256.9|367
1584933600000|2020-03-23 03:20:00|1267|1262|1266.1|1261.1|1271.3|1267.7|1263.5|1259.5|515
1584933900000|2020-03-23 03:25:00|1266.2|1261.2|1268.8|1265.5|1269.7|1265.8|1261.6|1258.1|388
1584934200000|2020-03-23 03:30:00|1268.7|1265.6|1263.5|1258.5|1268.8|1265.6|1261.8|1257.9|245
1584934500000|2020-03-23 03:35:00|1263.4|1258.4|1262.4|1257.4|1264.6|1261|1261|1257.3|194
1584934800000|2020-03-23 03:40:00|1262.3|1257.3|1259.3|1254.3|1262.4|1257.4|1257.5|1253.8|194
1584935100000|2020-03-23 03:45:00|1259.2|1254.2|1258.8|1253.8|1260.2|1256.3|1256.9|1253.5|142
1584935400000|2020-03-23 03:50:00|1258.7|1253.7|1257.7|1255.7|1260.4|1256.6|1257|1253.5|195
1584935700000|2020-03-23 03:55:00|1259.3|1254.3|1260.8|1255.8|1260.8|1257|1256.9|1252.8|142
1584936000000|2020-03-23 04:00:00|1260.5|1255.5|1261.7|1258.7|1263.9|1259.8|1260.1|1255.2|179
1584936300000|2020-03-23 04:05:00|1262.8|1257.8|1260.3|1257.3|1263.2|1259.5|1260.2|1256.2|109
1584936600000|2020-03-23 04:10:00|1261.4|1256.4|1262.2|1257.2|1262.8|1258.7|1260|1255.9|86
1584936900000|2020-03-23 04:15:00|1262.1|1257.1|1261.3|1256.3|1262.3|1258.8|1258.4|1254.9|186
1584937200000|2020-03-23 04:20:00|1261.2|1256.2|1262.3|1257.3|1263.1|1259|1259.7|1256.2|129
1584937500000|2020-03-23 04:25:00|1262.2|1257.2|1259.6|1254.6|1262.6|1258.8|1257.8|1254.4|164
1584937800000|2020-03-23 04:30:00|1259.7|1254.7|1257.8|1255.8|1260.8|1257.4|1257.8|1254.1|132
1584938100000|2020-03-23 04:35:00|1259.3|1254.3|1261.1|1256.1|1261.6|1257.9|1257.6|1253.5|254
1584938400000|2020-03-23 04:40:00|1261|1256|1260.8|1255.8|1261.1|1257.4|1257.3|1253.6|211
1584938700000|2020-03-23 04:45:00|1260.7|1255.7|1261|1256|1261.6|1257.3|1258.7|1255.3|133
1584939000000|2020-03-23 04:50:00|1260.9|1255.9|1262|1257|1263.4|1258.8|1259.2|1255.5|177
1584939300000|2020-03-23 04:55:00|1261.9|1256.9|1263.4|1258.4|1264.1|1259.4|1260.3|1256.8|175
1584939600000|2020-03-23 05:00:00|1263.3|1258.3|1260.4|1255.4|1263.7|1259.8|1258.3|1254|244
1584939900000|2020-03-23 05:05:00|1260.3|1255.3|1260.4|1255.4|1261|1256.9|1257.6|1253.8|190
1584940200000|2020-03-23 05:10:00|1260.5|1255.5|1257.8|1252.8|1260.5|1256.8|1256.6|1252.6|223
1584940500000|2020-03-23 05:15:00|1257.7|1252.7|1259.3|1254.3|1259.5|1254.5|1254.2|1249.4|267
1584940800000|2020-03-23 05:20:00|1259.2|1254.2|1259.5|1254.5|1261.1|1256.8|1256.8|1253.2|293
1584941100000|2020-03-23 05:25:00|1259.6|1254.6|1261.7|1256.7|1262.8|1258.8|1257.8|1254|251
1584941400000|2020-03-23 05:30:00|1261.9|1256.9|1263|1258|1265.7|1261.6|1259.2|1255.1|500
1584941700000|2020-03-23 05:35:00|1263.1|1258.1|1263.9|1258.9|1265.4|1261.4|1261.4|1257.7|359
1584942000000|2020-03-23 05:40:00|1263.8|1258.8|1257.7|1252.7|1264.6|1260.7|1256.8|1252.2|452
1584942300000|2020-03-23 05:45:00|1257.8|1252.8|1260.6|1255.6|1261.9|1258.3|1255.7|1251.9|304
1584942600000|2020-03-23 05:50:00|1260.4|1255.4|1260.1|1255.1|1262.1|1258.4|1257.5|1254|236
1584942900000|2020-03-23 05:55:00|1260|1255|1262.2|1257.2|1263.2|1259|1258.6|1255|220
1584943200000|2020-03-23 06:00:00|1262.6|1257.6|1262.5|1257.5|1264.7|1261|1260.5|1257|302
1584943500000|2020-03-23 06:05:00|1262.6|1257.6|1267.1|1262.1|1267.1|1263.4|1261|1257.6|288
1584943800000|2020-03-23 06:10:00|1267|1262|1263.2|1258.2|1268.1|1263.8|1261.2|1257.7|352
1584944100000|2020-03-23 06:15:00|1263.3|1258.3|1264.7|1259.7|1265.3|1261.2|1262.3|1258|319
1584944400000|2020-03-23 06:20:00|1264.8|1259.8|1260.8|1255.8|1268.1|1264.4|1258.5|1254.2|562
1584944700000|2020-03-23 06:25:00|1260.9|1255.9|1261.2|1256.2|1262.8|1259.1|1258.7|1255.3|311
1584945000000|2020-03-23 06:30:00|1261.1|1256.1|1255.3|1253.3|1261.2|1256.7|1255.1|1251.6|410
1584945300000|2020-03-23 06:35:00|1256.8|1251.8|1257.2|1252.2|1258.2|1254.1|1252.3|1248.8|492
1584945600000|2020-03-23 06:40:00|1257.3|1252.3|1255|1250|1257.4|1252.8|1252.2|1248.8|393
1584945900000|2020-03-23 06:45:00|1254.9|1249.9|1253.4|1248.4|1256|1252.3|1251.8|1248.2|282
1584946200000|2020-03-23 06:50:00|1253.1|1248.1|1251|1246|1255.1|1251.3|1249.2|1244.8|380
1584946500000|2020-03-23 06:55:00|1251.3|1246.3|1253.6|1248.6|1254.2|1250.1|1250|1245.9|270
1584946800000|2020-03-23 07:00:00|1253.7|1248.7|1257|1252|1257.2|1253.4|1250.5|1246.5|257
1584947100000|2020-03-23 07:05:00|1256.8|1251.8|1253.9|1248.9|1257|1252.7|1253.5|1248.7|294
1584947400000|2020-03-23 07:10:00|1254.1|1249.1|1253.9|1248.9|1254.2|1250.8|1251.8|1247.8|197
1584947700000|2020-03-23 07:15:00|1253.8|1248.8|1252.1|1247.1|1254.3|1250.7|1251.1|1247|187
1584948000000|2020-03-23 07:20:00|1252.2|1247.2|1251.7|1246.7|1253.4|1249.8|1250.8|1246.6|162
1584948300000|2020-03-23 07:25:00|1251.6|1246.6|1251|1246|1252.6|1248.4|1249.6|1245.6|177
1584948600000|2020-03-23 07:30:00|1249.6|1245.5|1246.4|1241.4|1251.2|1247.2|1244.6|1240.4|234
1584948900000|2020-03-23 07:35:00|1245.4|1242.3|1251.3|1246.3|1252|1247.7|1245.4|1241.7|226
1584949200000|2020-03-23 07:40:00|1251.5|1246.5|1254.8|1249.8|1255.4|1251.4|1249.9|1246.3|261
1584949500000|2020-03-23 07:45:00|1254.9|1249.9|1252.4|1247.4|1256.1|1251.8|1252.3|1247.3|163
1584949800000|2020-03-23 07:50:00|1252.3|1247.3|1254.9|1249.9|1255.9|1252|1250.1|1246.4|183
1584950100000|2020-03-23 07:55:00|1254.8|1249.8|1255.9|1250.9|1256.1|1252.1|1252.6|1248|134
1584950400000|2020-03-23 08:00:00|1256|1251|1253.7|1248.7|1257.5|1253.4|1252.2|1248.2|240
1584950700000|2020-03-23 08:05:00|1253.2|1248.2|1251.3|1248.3|1254.9|1250.6|1250.8|1246.7|169
1584951000000|2020-03-23 08:10:00|1252.4|1247.4|1251.1|1246.1|1253.2|1248.8|1249.4|1245.7|155
1584951300000|2020-03-23 08:15:00|1251.6|1246.6|1253.1|1249.9|1255|1251.1|1250|1245.7|222
1584951600000|2020-03-23 08:20:00|1253.2|1249.8|1251.4|1246.4|1254.7|1250.2|1250.4|1246.3|158
1584951900000|2020-03-23 08:25:00|1251.5|1246.5|1249.4|1244.4|1252.2|1248|1246.8|1242.5|194
1584952200000|2020-03-23 08:30:00|1248.5|1245.3|1252.7|1247.7|1252.9|1248.5|1248.5|1244.7|166
1584952500000|2020-03-23 08:35:00|1252.8|1247.8|1253.2|1248.2|1255.5|1251.1|1251.9|1247.2|201
1584952800000|2020-03-23 08:40:00|1253.3|1248.3|1254.1|1249.1|1254.2|1250.1|1250.2|1246.5|171
1584953100000|2020-03-23 08:45:00|1253.9|1248.9|1252.9|1247.9|1256|1251.5|1251.9|1247.7|252
1584953400000|2020-03-23 08:50:00|1252.8|1247.8|1254.2|1249.2|1255.8|1251.1|1252.1|1247.8|176
1584953700000|2020-03-23 08:55:00|1254.4|1249.4|1253.7|1248.7|1254.9|1250.6|1250.7|1246.9|219
1584954000000|2020-03-23 09:00:00|1253.6|1248.6|1256.2|1251.2|1256.4|1252.4|1251.8|1248.1|228
1584954300000|2020-03-23 09:05:00|1256.1|1251.1|1257.9|1252.9|1258|1253.7|1254.5|1251|236
1584954600000|2020-03-23 09:10:00|1256.4|1254.4|1255.8|1250.8|1258.3|1254.4|1254.3|1250.6|169
1584954900000|2020-03-23 09:15:00|1256|1251|1255.2|1250.2|1256.8|1253.3|1253.7|1250|188
1584955200000|2020-03-23 09:20:00|1255.3|1250.3|1254.3|1249.3|1256|1252.2|1252.6|1249.1|181
1584955500000|2020-03-23 09:25:00|1254.4|1249.4|1257.4|1252.4|1259.3|1254.3|1253.2|1249.3|252
1584955800000|2020-03-23 09:30:00|1257.3|1252.3|1257.7|1252.7|1258|1254.3|1254.9|1251.1|187
1584956100000|2020-03-23 09:35:00|1257.6|1253.9|1256.3|1251.3|1258.7|1254.6|1254.6|1250.2|179
1584956400000|2020-03-23 09:40:00|1256.2|1251.2|1256.2|1251.2|1257.6|1253.2|1254.5|1249.9|226
1584956700000|2020-03-23 09:45:00|1256.1|1251.1|1259|1254|1260.1|1256.5|1255.4|1251|232
1584957000000|2020-03-23 09:50:00|1259.1|1254.1|1260.3|1258.3|1263|1258.9|1257.4|1253.7|206
1584957300000|2020-03-23 09:55:00|1261.9|1256.9|1262.4|1257.4|1263|1259.1|1260|1256|156
1584957600000|2020-03-23 10:00:00|1262.5|1257.5|1260.2|1255.2|1262.8|1257.8|1257.9|1254.4|199
1584957900000|2020-03-23 10:05:00|1260.3|1255.3|1260.8|1255.8|1261.9|1258.5|1259.2|1255.2|148
1584958200000|2020-03-23 10:10:00|1260.7|1255.7|1259.4|1254.4|1261.3|1257.4|1257.6|1253.7|169
1584958500000|2020-03-23 10:15:00|1259.3|1254.3|1260.5|1255.5|1261.2|1257.6|1258.1|1254.3|148
1584958800000|2020-03-23 10:20:00|1260.7|1255.7|1258.2|1256.2|1261.2|1257.6|1258.2|1254.6|128
1584959100000|2020-03-23 10:25:00|1258.3|1256.3|1259.6|1254.6|1260.3|1257.1|1257.5|1253.8|165
1584959400000|2020-03-23 10:30:00|1259.5|1254.5|1261.7|1256.7|1262.8|1258.8|1259.1|1254.5|223
1584959700000|2020-03-23 10:35:00|1261.6|1256.6|1261.1|1256.1|1262.4|1258.9|1259.9|1256|140
1584960000000|2020-03-23 10:40:00|1261.2|1256.2|1261|1256|1261.4|1257.7|1259|1255.4|130
1584960300000|2020-03-23 10:45:00|1261.1|1256.1|1261.9|1256.9|1262.2|1258.6|1259.9|1255.7|157
1584960600000|2020-03-23 10:50:00|1261.7|1256.7|1262.5|1257.5|1263|1259|1260.2|1256.4|195
1584960900000|2020-03-23 10:55:00|1262.7|1257.7|1261.8|1256.8|1263.1|1259.5|1259.9|1256.1|215
1584961200000|2020-03-23 11:00:00|1262.2|1257.2|1262.2|1257.2|1263|1259.3|1260.4|1256.4|192
1584961500000|2020-03-23 11:05:00|1262|1257|1262|1257|1263.5|1259.1|1259.6|1255.8|130
1584961800000|2020-03-23 11:10:00|1262.2|1257.2|1261.5|1256.5|1262.7|1258.9|1259.8|1255.7|140
1584962100000|2020-03-23 11:15:00|1260.1|1258.1|1261.3|1256.3|1262.3|1258.1|1259.3|1255.6|174
1584962400000|2020-03-23 11:20:00|1259.8|1257.8|1261.2|1256.2|1261.6|1257.9|1259.1|1255.2|159
1584962700000|2020-03-23 11:25:00|1261.1|1256.1|1259.6|1254.6|1261.8|1258.2|1257.7|1254.1|169
1584963000000|2020-03-23 11:30:00|1259.3|1254.3|1255.2|1250.2|1259.8|1254.8|1252.8|1249.4|239
1584963300000|2020-03-23 11:35:00|1255.3|1250.3|1254.7|1252.7|1257.5|1253.8|1253.7|1249.9|151
1584963600000|2020-03-23 11:40:00|1254.6|1252.6|1254.7|1252.7|1256.5|1252.9|1253.7|1250.2|136
1584963900000|2020-03-23 11:45:00|1256.1|1251.1|1258.7|1253.7|1258.8|1255.3|1254.6|1251|152
1584964200000|2020-03-23 11:50:00|1258.6|1253.6|1257.4|1252.4|1259.4|1255.5|1255.5|1251.6|186
1584964500000|2020-03-23 11:55:00|1257.3|1252.3|1252.8|1247.8|1258.3|1254.2|1251.1|1247.4|308
1584964800000|2020-03-23 12:00:00|1252.9|1247.9|1268.9|1263.9|1268.9|1263.9|1251.6|1246.8|755
1584965100000|2020-03-23 12:05:00|1269|1264|1285|1280|1287.3|1283|1267.1|1262.3|817
1584965400000|2020-03-23 12:10:00|1285.1|1280.1|1287.2|1282.2|1298.8|1294.6|1283.9|1279.4|937
1584965700000|2020-03-23 12:15:00|1287.4|1282.4|1298|1293|1301.2|1296.2|1285.9|1282.1|883
1584966000000|2020-03-23 12:20:00|1298.5|1293.5|1291.3|1286.3|1298.5|1294.9|1284|1279|831
1584966300000|2020-03-23 12:25:00|1291.4|1286.4|1286.2|1283.2|1291.9|1288.1|1285|1281.2|723
1584966600000|2020-03-23 12:30:00|1286.6|1281.6|1285.1|1280.1|1287|1283.4|1276.3|1271.3|801
1584966900000|2020-03-23 12:35:00|1284.7|1279.7|1283.7|1278.7|1288.2|1284|1281.4|1277.4|605
1584967200000|2020-03-23 12:40:00|1283.5|1278.5|1288.6|1283.6|1289.5|1285.3|1282.2|1278.5|480
1584967500000|2020-03-23 12:45:00|1288.5|1283.5|1290.8|1285.8|1291.6|1287.1|1287|1283.4|449
1584967800000|2020-03-23 12:50:00|1290.7|1285.7|1290.8|1285.8|1291.7|1287.6|1286.3|1282.9|496
1584968100000|2020-03-23 12:55:00|1290.9|1285.9|1289.3|1284.8|1291.7|1287.7|1284.7|1281|528
1584968400000|2020-03-23 13:00:00|1289.2|1284.2|1289.4|1284.4|1291.5|1287.2|1287.8|1283.4|517
1584968700000|2020-03-23 13:05:00|1289.3|1284.3|1285.9|1280.9|1290.7|1287.2|1284.2|1280.7|500
1584969000000|2020-03-23 13:10:00|1284.3|1282.3|1288.1|1283.1|1288.7|1284.6|1283.7|1279.8|466
1584969300000|2020-03-23 13:15:00|1288|1283|1287.6|1282.6|1288.7|1285.1|1284.6|1281.1|476
1584969600000|2020-03-23 13:20:00|1287.7|1282.7|1289.9|1284.9|1291.4|1288|1286.4|1282.7|528
1584969900000|2020-03-23 13:25:00|1288|1283|1283.4|1278.4|1288.8|1284.6|1280.5|1277.2|553
1584970200000|2020-03-23 13:30:00|1283.3|1278.3|1283.6|1278.6|1286|1282.1|1272.6|1269|835
1584970500000|2020-03-23 13:35:00|1284.2|1279.2|1280.3|1275.3|1291.7|1287.8|1277.9|1274.2|806
1584970800000|2020-03-23 13:40:00|1280.2|1275.2|1285|1280|1286.5|1281.8|1279.3|1275.2|620
1584971100000|2020-03-23 13:45:00|1285.1|1280.1|1290.2|1285.2|1291.9|1287.7|1281.7|1277.3|754
1584971400000|2020-03-23 13:50:00|1290.1|1285.1|1296|1291|1300.4|1295.7|1288.1|1284|847
1584971700000|2020-03-23 13:55:00|1294.7|1289.7|1295.1|1290.1|1297.8|1293.8|1293.2|1289|717
1584972000000|2020-03-23 14:00:00|1295.2|1290.2|1287.7|1282.7|1296|1291|1285.7|1281.9|718
1584972300000|2020-03-23 14:05:00|1288|1283|1288.9|1283.9|1292.4|1287.8|1287.7|1283|605
1584972600000|2020-03-23 14:10:00|1289|1284|1291.4|1286.4|1294.5|1289.8|1287.5|1283.8|634
1584972900000|2020-03-23 14:15:00|1291.6|1286.6|1286.3|1281.3|1292.4|1287.6|1284|1279|668
1584973200000|2020-03-23 14:20:00|1286.2|1281.2|1286.4|1281.4|1287.5|1283.1|1280|1275|718
1584973500000|2020-03-23 14:25:00|1286.3|1281.3|1285.9|1280.9|1288.5|1284|1283.3|1279.3|572
1584973800000|2020-03-23 14:30:00|1286|1281|1289.3|1284.3|1290.3|1286.1|1282.5|1278|560
1584974100000|2020-03-23 14:35:00|1287.3|1285.3|1284.4|1279.4|1288.8|1285.3|1281.3|1277.2|558
1584974400000|2020-03-23 14:40:00|1284.5|1279.5|1287.2|1282.2|1287.7|1283.2|1281.8|1278.3|550
1584974700000|2020-03-23 14:45:00|1286.7|1281.7|1284.9|1279.9|1287.8|1284.1|1281.5|1277.9|538
1584975000000|2020-03-23 14:50:00|1284.8|1279.8|1284.4|1279.4|1286.9|1283.1|1282.3|1278.7|513
1584975300000|2020-03-23 14:55:00|1284.5|1279.5|1285.8|1280.8|1287.2|1282.9|1282.1|1278.6|523
1584975600000|2020-03-23 15:00:00|1285.7|1280.7|1290.5|1285.5|1291.6|1287.7|1283.3|1279.9|651
1584975900000|2020-03-23 15:05:00|1290.7|1285.7|1293.3|1288.3|1295.3|1291.1|1288|1284.1|659
1584976200000|2020-03-23 15:10:00|1291.6|1289.6|1291.3|1286.3|1294.4|1290.6|1289.9|1286|579
1584976500000|2020-03-23 15:15:00|1289.7|1287.7|1289.8|1284.8|1293.5|1289.9|1287.3|1283.7|593
1584976800000|2020-03-23 15:20:00|1289.9|1284.9|1290.6|1285.6|1292.9|1289.3|1288|1284.1|495
1584977100000|2020-03-23 15:25:00|1290.7|1285.7|1292.8|1287.8|1293.2|1289.7|1289.4|1285|511
1584977400000|2020-03-23 15:30:00|1292.6|1287.6|1291.2|1286.2|1292.8|1289.2|1288.5|1284.5|460
1584977700000|2020-03-23 15:35:00|1291.1|1286.1|1286.3|1281.3|1291.1|1287.1|1284.6|1280.6|466
1584978000000|2020-03-23 15:40:00|1286.4|1281.4|1285.4|1280.4|1287.1|1283.6|1280.6|1276.6|515
1584978300000|2020-03-23 15:45:00|1285.7|1280.7|1286.2|1281.2|1287.6|1283.8|1283.2|1279.4|443
1584978600000|2020-03-23 15:50:00|1285.9|1280.9|1286.4|1281.4|1287.5|1283.9|1283.9|1280.1|407
1584978900000|2020-03-23 15:55:00|1286.3|1281.3|1289.7|1284.7|1290.8|1287|1284.3|1280.6|490
1584979200000|2020-03-23 16:00:00|1289.6|1284.6|1288.7|1283.7|1290.6|1287.1|1286.2|1282.9|447
1584979500000|2020-03-23 16:05:00|1288.6|1283.6|1287.8|1282.8|1293.6|1289.7|1286.1|1282.8|471
1584979800000|2020-03-23 16:10:00|1288|1283|1288.7|1283.7|1289.3|1285.8|1284.9|1281.3|497
1584980100000|2020-03-23 16:15:00|1288.6|1283.6|1292|1287|1293.1|1290|1285.9|1282.2|503
1584980400000|2020-03-23 16:20:00|1292.1|1287.1|1291.5|1289.5|1293.5|1290|1290.1|1286.5|461
1584980700000|2020-03-23 16:25:00|1291.7|1289.7|1288.9|1286.9|1293.4|1289.9|1285.9|1282.6|540
1584981000000|2020-03-23 16:30:00|1289|1287|1288.1|1286.1|1290.4|1287|1284.4|1281|463
1584981300000|2020-03-23 16:35:00|1289.7|1284.7|1288.8|1286.8|1292.1|1288.3|1286.1|1282.6|472
1584981600000|2020-03-23 16:40:00|1290.4|1285.4|1292.8|1287.8|1292.9|1289.6|1289.1|1285.4|471
1584981900000|2020-03-23 16:45:00|1291.3|1289.3|1297.4|1292.4|1297.7|1294|1290.4|1286.7|471
1584982200000|2020-03-23 16:50:00|1297.2|1292.2|1300.1|1295.1|1305|1301.8|1295.4|1291.7|699
1584982500000|2020-03-23 16:55:00|1300.3|1295.3|1296.7|1294.7|1304.5|1300.8|1296.6|1292.7|659
1584982800000|2020-03-23 17:00:00|1296.8|1294.8|1296.9|1291.9|1299.6|1295.7|1294.9|1291.4|564
1584983100000|2020-03-23 17:05:00|1297.4|1292.4|1297.8|1292.8|1298.6|1295|1293.3|1289.5|539
1584983400000|2020-03-23 17:10:00|1297.9|1292.9|1303.3|1298.3|1304.6|1301|1296.2|1292.7|564
1584983700000|2020-03-23 17:15:00|1301.8|1299.8|1311.5|1309.5|1313|1309.6|1299.9|1296.6|607
1584984000000|2020-03-23 17:20:00|1311.6|1309.6|1325.3|1320.3|1330.3|1326.3|1310.4|1306.6|886
1584984300000|2020-03-23 17:25:00|1324.9|1319.9|1314.6|1309.6|1325.5|1320.8|1313.2|1308.8|845
1584984600000|2020-03-23 17:30:00|1314.5|1309.5|1317.1|1312.1|1317.2|1313.8|1310.6|1306.6|749
1584984900000|2020-03-23 17:35:00|1316.1|1314.1|1314.5|1309.5|1317|1314.1|1311.2|1306.8|576
1584985200000|2020-03-23 17:40:00|1314.6|1309.6|1318.2|1313.2|1321.8|1318.3|1313.4|1309.2|624
1584985500000|2020-03-23 17:45:00|1316.8|1314.8|1328.8|1323.8|1329.4|1325.7|1316.6|1312.9|561
1584985800000|2020-03-23 17:50:00|1328.5|1323.5|1323.2|1318.2|1328.7|1324|1320.6|1315.6|482
1584986100000|2020-03-23 17:55:00|1323.3|1318.3|1321.9|1316.9|1323.7|1319.7|1317|1312.9|599
1584986400000|2020-03-23 18:00:00|1322|1317|1315.9|1310.9|1322.5|1317.8|1314|1310.2|549
1584986700000|2020-03-23 18:05:00|1316.2|1311.2|1309.3|1307.3|1318.4|1314.3|1309.3|1305.3|600
1584987000000|2020-03-23 18:10:00|1310.7|1305.7|1315.3|1310.3|1316.5|1312.8|1307.5|1303.8|568
1584987300000|2020-03-23 18:15:00|1315.1|1310.1|1312.3|1307.3|1318.5|1314.9|1312.1|1307.2|500
1584987600000|2020-03-23 18:20:00|1311.1|1308.1|1316.2|1313|1317.2|1313.2|1309.1|1305.5|482
1584987900000|2020-03-23 18:25:00|1316.1|1312|1318.3|1313.3|1319.4|1315.9|1312.9|1309.3|440
1584988200000|2020-03-23 18:30:00|1318.4|1313.4|1317.5|1312.5|1318.9|1315.5|1314.6|1310.5|334
1584988500000|2020-03-23 18:35:00|1317.7|1312.7|1318|1313|1319.9|1316.2|1316|1311.4|338
1584988800000|2020-03-23 18:40:00|1318.1|1313.1|1319.5|1314.5|1320.8|1316.6|1316.6|1312.7|432
1584989100000|2020-03-23 18:45:00|1319.6|1314.6|1317.1|1315.1|1321.5|1316.6|1316.1|1311.6|384
1584989400000|2020-03-23 18:50:00|1318.8|1313.8|1314.1|1309.1|1320|1315.9|1310.4|1306.1|404
1584989700000|2020-03-23 18:55:00|1313.6|1310.6|1311.9|1306.9|1316.5|1311.6|1308.5|1304.8|415
1584990000000|2020-03-23 19:00:00|1311.7|1306.7|1316.2|1311.2|1319.2|1314.3|1310.7|1306.7|481
1584990300000|2020-03-23 19:05:00|1316.4|1311.4|1313.5|1308.5|1316.5|1311.9|1311.6|1308.3|343
1584990600000|2020-03-23 19:10:00|1313.6|1308.6|1318.1|1313.1|1318.1|1314.1|1309.7|1306.5|416
1584990900000|2020-03-23 19:15:00|1316.2|1312.6|1318.8|1313.8|1320.2|1316.2|1316.2|1312.6|346
1584991200000|2020-03-23 19:20:00|1319|1314|1320|1315|1322|1318.4|1316|1312.2|374
1584991500000|2020-03-23 19:25:00|1319.9|1314.9|1318.8|1315.8|1320.9|1316.9|1317.1|1312.8|302
1584991800000|2020-03-23 19:30:00|1319.5|1314.5|1321.8|1316.8|1321.8|1317.7|1318.5|1314.3|328
1584992100000|2020-03-23 19:35:00|1321.2|1316.2|1323.4|1318.4|1325.7|1321.7|1318.7|1315.1|405
1584992400000|2020-03-23 19:40:00|1323.6|1318.6|1322.8|1317.8|1326.1|1322|1318.9|1314.9|472
1584992700000|2020-03-23 19:45:00|1322.7|1317.7|1319.8|1317.8|1327|1323|1319.8|1315.9|381
1584993000000|2020-03-23 19:50:00|1321.3|1316.3|1323.9|1318.9|1326.8|1321.8|1321|1316|376
1584993300000|2020-03-23 19:55:00|1324.4|1319.4|1322.1|1317.1|1325.5|1320.8|1320.3|1316.6|365
1584993600000|2020-03-23 20:00:00|1322.7|1317.7|1324.1|1319.1|1326.6|1322.1|1319.9|1315.6|245
1584993900000|2020-03-23 20:05:00|1323|1319.5|1322.4|1319|1324.7|1319.7|1321.3|1316.9|139
1584994200000|2020-03-23 20:10:00|1323.6|1318.6|1322.7|1317.7|1323.6|1318.6|1320.4|1316|126
1584994500000|2020-03-23 20:15:00|1322.6|1317.6|1328.9|1323.9|1329.8|1324.8|1322.6|1317.6|241
1584994800000|2020-03-23 20:20:00|1329.5|1324.5|1328.3|1323.3|1329.8|1324.8|1325.4|1321.2|151
1584995100000|2020-03-23 20:25:00|1328|1323|1327.3|1322.3|1329|1325|1325.7|1321.7|132
1584995400000|2020-03-23 20:30:00|1327.4|1322.4|1326.8|1321.8|1328.9|1324.5|1324.3|1320.3|139
1584995700000|2020-03-23 20:35:00|1324.6|1320.6|1327.6|1322.6|1327.7|1323.1|1324.6|1320.6|133
1584996000000|2020-03-23 20:40:00|1327.5|1322.5|1329.4|1324.4|1329.4|1325.1|1325.9|1321.9|132
1584996300000|2020-03-23 20:45:00|1329.2|1324.2|1330|1325|1330.8|1325.8|1325.8|1322.1|212
1584996600000|2020-03-23 20:50:00|1327.9|1324.3|1325.4|1321.7|1330.1|1325.4|1324.9|1321.3|205
1584996900000|2020-03-23 20:55:00|1326.9|1323.4|1329.8|1325.8|1330.5|1326.5|1324.7|1320.7|207
1585000800000|2020-03-23 22:00:00|1327.7|1323.8|1329.3|1325.3|1331.5|1327.5|1327.5|1323.6|182
1585001100000|2020-03-23 22:05:00|1330|1326|1330.3|1326.3|1331.4|1327.4|1328.7|1324.5|179
1585001400000|2020-03-23 22:10:00|1330.7|1325.7|1333.8|1330.5|1336.3|1332.3|1330.4|1325.6|215
1585001700000|2020-03-23 22:15:00|1333.5|1330.2|1338.9|1333.9|1338.9|1334.1|1330|1325.5|205
1585002000000|2020-03-23 22:20:00|1337.7|1334.1|1337.4|1332.4|1341.9|1337.9|1335.3|1332.4|194
1585002300000|2020-03-23 22:25:00|1336.6|1333|1343.6|1338.6|1344.3|1340.3|1336.6|1332.4|237
1585002600000|2020-03-23 22:30:00|1343.8|1338.8|1343.8|1338.8|1346.9|1343|1342.7|1338.5|280
1585002900000|2020-03-23 22:35:00|1344.1|1339.1|1343.4|1340.3|1345.2|1340.7|1339.9|1335.9|242
1585003200000|2020-03-23 22:40:00|1344.1|1339.1|1344.7|1339.7|1345.3|1341.9|1342.7|1338.3|160
1585003500000|2020-03-23 22:45:00|1344.6|1339.6|1346.1|1341.1|1346.8|1342.8|1343.2|1338.3|181
1585003800000|2020-03-23 22:50:00|1345.6|1341.6|1346.4|1341.4|1347.5|1343.7|1344.6|1339.7|149
1585004100000|2020-03-23 22:55:00|1347|1342|1346.9|1341.9|1348.3|1343.6|1345.4|1341|167
1585004400000|2020-03-23 23:00:00|1346.8|1341.8|1347.3|1342.3|1347.4|1343.2|1343.3|1338.7|243
1585004700000|2020-03-23 23:05:00|1346.3|1342.6|1348.5|1343.5|1354.4|1349.4|1345.4|1340.5|221
1585005000000|2020-03-23 23:10:00|1347.8|1344.1|1348.9|1343.9|1349.7|1345.4|1344.5|1340.4|196
1585005300000|2020-03-23 23:15:00|1348.7|1343.7|1350.3|1345.3|1350.5|1346.2|1347.4|1343.2|148
1585005600000|2020-03-23 23:20:00|1349.2|1346.2|1359.9|1356.4|1361.2|1356.8|1348.3|1344.2|273
1585005900000|2020-03-23 23:25:00|1361|1356|1362.7|1357.7|1363.2|1358.7|1356|1351|281
1585006200000|2020-03-23 23:30:00|1362.8|1357.8|1361.9|1356.9|1362.8|1358.2|1359.5|1355.5|164
1585006500000|2020-03-23 23:35:00|1361.3|1358|1366.9|1363.8|1368.7|1365.4|1360.5|1356.6|260
1585006800000|2020-03-23 23:40:00|1367.1|1363.6|1368|1363|1368.9|1364.8|1365.1|1361.2|190
1585007100000|2020-03-23 23:45:00|1367.2|1364.2|1368.7|1365.2|1371.7|1367.4|1366.4|1362.8|221
1585007400000|2020-03-23 23:50:00|1368.6|1364.9|1378.1|1374.1|1380.6|1376.8|1368.5|1364.4|391
1585007700000|2020-03-23 23:55:00|1378|1374|1380.2|1376.2|1383.6|1380.1|1377.8|1373.5|299
1585008000000|2020-03-24 00:00:00|1380.5|1375.5|1378.4|1375.2|1381.2|1376.3|1375|1371|385
1585008300000|2020-03-24 00:05:00|1378.5|1375.1|1375.9|1370.9|1379|1375.1|1373.3|1369.3|244
1585008600000|2020-03-24 00:10:00|1375.3|1371.3|1368|1364|1375.3|1371.3|1361.9|1357.7|373
1585008900000|2020-03-24 00:15:00|1368.5|1364.5|1363.3|1359.8|1369|1364.8|1360.6|1356.5|289
1585009200000|2020-03-24 00:20:00|1363.2|1359.9|1363.1|1359.1|1364.2|1360.2|1361.7|1357.7|195
1585009500000|2020-03-24 00:25:00|1362.9|1359.2|1362.5|1357.5|1363.5|1359.3|1360.1|1356.5|182
1585009800000|2020-03-24 00:30:00|1362.6|1357.6|1366.5|1361.5|1368.9|1364.9|1361.4|1357.2|259
1585010100000|2020-03-24 00:35:00|1365.9|1362.5|1371.1|1367.1|1372.2|1368.2|1365.2|1361.4|342
1585010400000|2020-03-24 00:40:00|1371|1367|1376.9|1373.5|1378.5|1374.9|1370.1|1365.8|282
1585010700000|2020-03-24 00:45:00|1377.6|1372.6|1378|1374.9|1380.6|1376.5|1373.6|1369.8|393
1585011000000|2020-03-24 00:50:00|1378.8|1373.8|1389.1|1386|1391|1386.7|1377.7|1373.6|491
1585011300000|2020-03-24 00:55:00|1389.2|1386.1|1388.2|1384.2|1394.3|1390.3|1377.5|1373.4|549
1585011600000|2020-03-24 01:00:00|1388.4|1384.4|1391.1|1387.3|1399|1395|1383.6|1379.7|812
1585011900000|2020-03-24 01:05:00|1390.8|1387.5|1402.4|1397.4|1403.9|1399.6|1389.1|1384.6|710
1585012200000|2020-03-24 01:10:00|1401.3|1398.2|1403|1398|1407.2|1403.1|1397.9|1393.8|595
1585012500000|2020-03-24 01:15:00|1403.1|1398.1|1403.4|1398.4|1406.1|1401.2|1400.6|1396.3|329
1585012800000|2020-03-24 01:20:00|1403.1|1398.1|1411.8|1406.8|1412.6|1407.6|1399.3|1394.9|460
1585013100000|2020-03-24 01:25:00|1411.7|1406.7|1405.5|1400.5|1413.8|1409.5|1404.6|1400.1|593
1585013400000|2020-03-24 01:30:00|1404.2|1401.1|1402.4|1398.4|1406.4|1401.9|1395.5|1391.7|629
1585013700000|2020-03-24 01:35:00|1402.1|1398.1|1398.9|1393.9|1402.9|1398.3|1397.6|1393.6|521
1585014000000|2020-03-24 01:40:00|1398.6|1393.6|1398.3|1393.3|1402|1397|1392.8|1388.5|572
1585014300000|2020-03-24 01:45:00|1398.5|1393.5|1399.7|1394.7|1401|1396.4|1393.4|1389.1|506
1585014600000|2020-03-24 01:50:00|1399.8|1394.8|1395.4|1390.4|1399.8|1395.2|1393.7|1390.2|268
1585014900000|2020-03-24 01:55:00|1395.3|1390.3|1391.8|1386.8|1396.3|1392.7|1391.2|1386.7|313
1585015200000|2020-03-24 02:00:00|1391.7|1386.7|1398.9|1393.9|1401.3|1397.6|1390|1386.4|498
1585015500000|2020-03-24 02:05:00|1398.8|1393.8|1405.2|1400.2|1405.7|1401.7|1396.5|1392.3|325
1585015800000|2020-03-24 02:10:00|1406.4|1401.4|1402.4|1397.4|1407|1402.9|1401|1396.7|327
1585016100000|2020-03-24 02:15:00|1402|1397|1404.3|1399.3|1408.6|1404.7|1400.4|1396.7|359
1585016400000|2020-03-24 02:20:00|1404|1399|1405.8|1400.8|1408.2|1403.9|1401.8|1397.5|340
1585016700000|2020-03-24 02:25:00|1405.4|1400.4|1402.3|1397.3|1407.4|1403.3|1400.8|1396.8|306
1585017000000|2020-03-24 02:30:00|1402.1|1397.1|1402.3|1397.3|1403|1399.2|1400.2|1396|199
1585017300000|2020-03-24 02:35:00|1402.2|1397.2|1409.8|1404.8|1411.8|1407.9|1402.2|1397.2|305
1585017600000|2020-03-24 02:40:00|1410.1|1405.1|1411|1406|1415.7|1410.8|1409|1404.5|491
1585017900000|2020-03-24 02:45:00|1411.1|1406.1|1407.2|1402.2|1412.4|1407.6|1406.6|1401.6|326
1585018200000|2020-03-24 02:50:00|1407.3|1402.3|1407.9|1402.9|1409.3|1405|1405.4|1401.2|257
1585018500000|2020-03-24 02:55:00|1407.8|1402.8|1406.8|1401.8|1409.5|1405.3|1405.5|1401|324
1585018800000|2020-03-24 03:00:00|1406.6|1401.6|1403.4|1400.3|1406.6|1402.4|1403.4|1398.9|325
1585019100000|2020-03-24 03:05:00|1404.2|1399.2|1404.8|1399.8|1405.5|1401.3|1403|1398.9|227
1585019400000|2020-03-24 03:10:00|1404.7|1399.7|1404.6|1399.6|1406.2|1401.8|1403.4|1398.9|255
1585019700000|2020-03-24 03:15:00|1404.5|1399.5|1404.2|1399.2|1404.9|1400.6|1403.4|1398.7|226
1585020000000|2020-03-24 03:20:00|1404.1|1399.1|1401.2|1396.2|1405.2|1401.1|1400.1|1395.2|328
1585020300000|2020-03-24 03:25:00|1401.1|1396.1|1400.8|1395.8|1401.2|1397.1|1397.3|1392.3|389
1585020600000|2020-03-24 03:30:00|1400.5|1395.5|1396.2|1391.2|1401.4|1396.4|1396.1|1391.1|309
1585020900000|2020-03-24 03:35:00|1396.1|1391.1|1394.5|1389.5|1396.6|1392.5|1392.4|1388.4|352
1585021200000|2020-03-24 03:40:00|1394.6|1389.6|1389.6|1384.6|1395.3|1390.3|1388.7|1384.4|362
1585021500000|2020-03-24 03:45:00|1389.7|1384.7|1391.1|1386.1|1392.8|1388.4|1388.3|1384.5|290
1585021800000|2020-03-24 03:50:00|1391|1386|1387.3|1383.4|1391.6|1387.7|1385.3|1381.6|233
1585022100000|2020-03-24 03:55:00|1386.6|1383.1|1385.3|1381.3|1387.9|1383.9|1379.3|1375.2|496
1585022400000|2020-03-24 04:00:00|1385.2|1381.2|1383.5|1378.5|1385.8|1381.6|1381.7|1377.7|376
1585022700000|2020-03-24 04:05:00|1383.6|1378.6|1385.8|1380.8|1386.1|1382|1381.6|1377.4|286
1585023000000|2020-03-24 04:10:00|1385.2|1382.1|1383.6|1380.2|1390|1386|1379.8|1375.4|352
1585023300000|2020-03-24 04:15:00|1383.5|1380.3|1386.5|1382.5|1389.6|1385.2|1383.4|1379.3|276
1585023600000|2020-03-24 04:20:00|1386.4|1382.4|1388.5|1383.5|1388.6|1384.6|1385.4|1381.6|254
1585023900000|2020-03-24 04:25:00|1387.7|1384.2|1389.4|1384.4|1389.6|1385.6|1386.2|1382.1|295
1585024200000|2020-03-24 04:30:00|1388.4|1384|1384.7|1381.1|1389.2|1385.2|1384|1379.9|392
1585024500000|2020-03-24 04:35:00|1384.5|1380.9|1382.4|1379.3|1385.9|1381.7|1382.1|1378.1|293
1585024800000|2020-03-24 04:40:00|1382.6|1379.6|1379.9|1374.9|1385.3|1381.3|1379.5|1374.9|561
1585025100000|2020-03-24 04:45:00|1379.8|1374.8|1373|1369|1382|1377.6|1370.1|1365.4|542
1585025400000|2020-03-24 04:50:00|1373.2|1369.2|1374.4|1370.9|1379.9|1375.3|1372.6|1367.6|464
1585025700000|2020-03-24 04:55:00|1374.7|1370.7|1369.6|1366.3|1376.4|1372.8|1369.4|1365.3|461
1585026000000|2020-03-24 05:00:00|1370|1366|1372.1|1368.1|1374.1|1370.1|1368.2|1364.2|349
1585026300000|2020-03-24 05:05:00|1372.2|1368.2|1373.4|1368.4|1374.5|1370.1|1370.9|1366.7|260
1585026600000|2020-03-24 05:10:00|1373.3|1368.3|1370.1|1365.1|1375.4|1371.5|1369|1365.1|329
1585026900000|2020-03-24 05:15:00|1369.5|1365.8|1371.7|1368.5|1373.1|1369.1|1367.5|1363.5|371
1585027200000|2020-03-24 05:20:00|1371.8|1368.6|1361.6|1358.4|1373.1|1369.1|1361.3|1357.2|387
1585027500000|2020-03-24 05:25:00|1362.4|1357.4|1371.3|1366.3|1371.3|1367.3|1361.4|1357.3|432
1585027800000|2020-03-24 05:30:00|1371.1|1366.1|1352.7|1347.7|1371.1|1366.1|1347.2|1343.3|699
1585028100000|2020-03-24 05:35:00|1352.9|1347.9|1323.1|1318.1|1353|1348.7|1323.1|1318.1|863
1585028400000|2020-03-24 05:40:00|1323|1318|1336.8|1333.5|1337.8|1333.5|1318.9|1314.9|878
1585028700000|2020-03-24 05:45:00|1336.9|1333.2|1337.2|1332.2|1346.8|1342.7|1334|1330.4|866
1585029000000|2020-03-24 05:50:00|1336.3|1333.2|1338.6|1333.6|1342.9|1338.4|1336.3|1332.2|544
1585029300000|2020-03-24 05:55:00|1338.4|1333.4|1351.5|1346.5|1351.9|1347.6|1337.1|1332.9|535
1585029600000|2020-03-24 06:00:00|1350.5|1347.3|1347|1342|1357.7|1352.8|1344.3|1340.1|694
1585029900000|2020-03-24 06:05:00|1347.1|1342.1|1351.5|1346.5|1352.2|1347.9|1345.9|1342|487
1585030200000|2020-03-24 06:10:00|1350.8|1347.8|1352.9|1349.5|1356.1|1351.8|1348.4|1344.6|601
1585030500000|2020-03-24 06:15:00|1353.2|1349.3|1354|1350.7|1355.4|1351|1350.5|1346.4|416
1585030800000|2020-03-24 06:20:00|1354.8|1349.8|1357.1|1353.1|1361.9|1357.6|1353.8|1349.8|530
1585031100000|2020-03-24 06:25:00|1357.2|1353.2|1359.8|1355.8|1361.8|1358.2|1354.3|1350.2|449
1585031400000|2020-03-24 06:30:00|1359.7|1356.1|1371.2|1366.2|1373.4|1369.4|1358.9|1354.6|700
1585031700000|2020-03-24 06:35:00|1371.7|1366.7|1368.8|1365.3|1373.2|1369.7|1367.4|1363.4|435
1585032000000|2020-03-24 06:40:00|1370.2|1365.2|1366.8|1362.9|1372.8|1368.9|1365.5|1361.5|428
1585032300000|2020-03-24 06:45:00|1367.8|1363.9|1376.2|1371.2|1379.8|1375.8|1365.1|1361.1|462
1585032600000|2020-03-24 06:50:00|1376|1371|1374.3|1370.3|1378.5|1374.4|1370.7|1366.7|437
1585032900000|2020-03-24 06:55:00|1375.3|1370.1|1372|1367|1376|1371.3|1368.9|1364.8|409
1585033200000|2020-03-24 07:00:00|1372.2|1367.2|1369|1364|1372.2|1367.2|1363.1|1359|430
1585033500000|2020-03-24 07:05:00|1368.9|1363.9|1366.7|1361.7|1370.1|1365.1|1364.1|1360.2|313
1585033800000|2020-03-24 07:10:00|1367.1|1363.5|1364.9|1361|1367.5|1363.7|1360.7|1355.7|295
1585034100000|2020-03-24 07:15:00|1364.7|1359.7|1366.7|1363.1|1366.9|1363.1|1364.2|1359.2|233
1585034400000|2020-03-24 07:20:00|1366.6|1361.6|1365.3|1360.3|1369.8|1365.9|1363.4|1359.4|274
1585034700000|2020-03-24 07:25:00|1365.4|1360.4|1367.3|1362.3|1368.5|1363.9|1364.5|1360.3|300
1585035000000|2020-03-24 07:30:00|1365.5|1361.5|1366.3|1362.3|1367.9|1363.6|1365|1360.7|148
1585035300000|2020-03-24 07:35:00|1365.1|1361.7|1374.8|1369.8|1375.2|1371.2|1364.6|1360.2|265
1585035600000|2020-03-24 07:40:00|1375|1371|1371.3|1368|1376.6|1372.6|1369.6|1365.7|264
1585035900000|2020-03-24 07:45:00|1372.3|1367.3|1372.5|1367.5|1374.9|1370.8|1369.9|1365.8|211
1585036200000|2020-03-24 07:50:00|1372.7|1367.7|1373.3|1368.3|1374.2|1369.8|1368.3|1364.1|224
1585036500000|2020-03-24 07:55:00|1372.7|1368.8|1374.5|1369.5|1376.1|1371.8|1369.6|1365.3|180
1585036800000|2020-03-24 08:00:00|1374.6|1369.6|1372.6|1367.6|1374.6|1370|1369.1|1365.2|252
1585037100000|2020-03-24 08:05:00|1371.7|1368.5|1378.9|1373.9|1380.2|1376.2|1371.6|1367.1|463
1585037400000|2020-03-24 08:10:00|1379|1374|1379.2|1374.2|1380.7|1376.4|1376.7|1372.7|346
1585037700000|2020-03-24 08:15:00|1379.3|1374.3|1387.1|1382.1|1388.4|1384.5|1378.7|1374.3|428
1585038000000|2020-03-24 08:20:00|1385.6|1382.3|1388.8|1383.8|1397|1392|1384.8|1379.8|477
1585038300000|2020-03-24 08:25:00|1388.6|1383.6|1390.7|1385.7|1395.8|1391.5|1383.9|1379.7|362
1585038600000|2020-03-24 08:30:00|1390.4|1385.4|1392.1|1387.1|1392.8|1388.8|1386.9|1382.8|320
1585038900000|2020-03-24 08:35:00|1391.2|1387.7|1392.8|1389.7|1394.4|1389.8|1386.3|1381.5|264
1585039200000|2020-03-24 08:40:00|1393.6|1388.6|1392.1|1387.1|1395.6|1391.6|1387.4|1383.3|306
1585039500000|2020-03-24 08:45:00|1391.9|1386.9|1386.9|1383.6|1393.8|1389.4|1385.3|1381.4|286
1585039800000|2020-03-24 08:50:00|1386.8|1383.4|1389.4|1384.4|1390.5|1386.1|1386.3|1382.2|287
1585040100000|2020-03-24 08:55:00|1389.6|1384.6|1391|1386.8|1392.3|1388.1|1387.4|1382.9|213
1585040400000|2020-03-24 09:00:00|1391.5|1386.6|1393.8|1388.8|1395.1|1391.5|1390.3|1386.3|386
1585040700000|2020-03-24 09:05:00|1393.7|1388.7|1393.9|1390|1397.8|1394|1392.1|1388.3|371
1585041000000|2020-03-24 09:10:00|1394.6|1390.7|1387.9|1384.5|1394.6|1390.7|1387.7|1383.5|275
1585041300000|2020-03-24 09:15:00|1388|1384.7|1389.6|1384.6|1391.6|1387.9|1387.8|1384.1|200
1585041600000|2020-03-24 09:20:00|1389.5|1384.5|1393.4|1388.4|1396.9|1393.1|1389.5|1384.5|279
1585041900000|2020-03-24 09:25:00|1392.1|1388.9|1391.7|1386.7|1393.9|1390|1390.2|1386.4|175
1585042200000|2020-03-24 09:30:00|1392.2|1387.2|1397.3|1392.3|1398|1393.8|1391.9|1386.9|251
1585042500000|2020-03-24 09:35:00|1397.5|1392.5|1395.4|1390.4|1401.1|1396.2|1394.3|1390.2|361
1585042800000|2020-03-24 09:40:00|1394.8|1391.4|1401.5|1396.5|1401.9|1397.4|1394.8|1391.2|215
1585043100000|2020-03-24 09:45:00|1401.6|1396.6|1406.6|1401.6|1409.6|1404.6|1401.5|1396.5|308
1585043400000|2020-03-24 09:50:00|1406.7|1401.7|1408.7|1403.7|1408.8|1403.8|1404.7|1400.7|259
1585043700000|2020-03-24 09:55:00|1408.6|1403.6|1409.1|1405.9|1411.6|1407|1408.2|1403.2|212
1585044000000|2020-03-24 10:00:00|1409.3|1405.6|1409.3|1406|1410.6|1406.4|1406|1401.4|309
1585044300000|2020-03-24 10:05:00|1410.1|1405.1|1415.2|1410.2|1415.8|1411.8|1407.7|1403.7|413
1585044600000|2020-03-24 10:10:00|1415.3|1410.3|1413.4|1408.4|1415.9|1412|1411.6|1407.4|351
1585044900000|2020-03-24 10:15:00|1413.3|1408.3|1412|1408.8|1413.3|1408.8|1406.9|1402.7|266
1585045200000|2020-03-24 10:20:00|1410.9|1407.9|1407.9|1402.9|1414|1410.2|1406.2|1402.1|352
1585045500000|2020-03-24 10:25:00|1407.1|1403.8|1408.3|1405.1|1409.1|1405.2|1405|1400.8|277
1585045800000|2020-03-24 10:30:00|1408.4|1403.9|1408.5|1403.5|1410.3|1406.1|1405.4|1401.1|314
1585046100000|2020-03-24 10:35:00|1408.7|1403.7|1413.5|1410.2|1417.9|1413|1407.2|1403.3|509
1585046400000|2020-03-24 10:40:00|1414.5|1409.8|1414.7|1409.7|1415.2|1411.1|1411.5|1407.3|338
1585046700000|2020-03-24 10:45:00|1415|1410|1414.8|1411.1|1421|1416.5|1413.8|1409.6|499
1585047000000|2020-03-24 10:50:00|1415.9|1410.9|1423|1418.7|1428.4|1423.9|1414.5|1410.4|654
1585047300000|2020-03-24 10:55:00|1423.6|1418.6|1407.6|1402.6|1423.6|1418.7|1406.3|1401.4|555
1585047600000|2020-03-24 11:00:00|1406|1401|1408.7|1403.7|1412.6|1407.7|1404.2|1399.2|457
1585047900000|2020-03-24 11:05:00|1409|1404|1410|1405|1412.3|1408.1|1404.5|1400.1|386
1585048200000|2020-03-24 11:10:00|1409.7|1404.7|1408.8|1403.8|1413.2|1409|1406.9|1402.2|320
1585048500000|2020-03-24 11:15:00|1408.6|1403.6|1406.4|1402|1409.7|1404.9|1400.8|1397.4|422
1585048800000|2020-03-24 11:20:00|1403.3|1399.8|1393.2|1388.2|1406.1|1402|1383.8|1378.8|520
1585049100000|2020-03-24 11:25:00|1393.1|1388.3|1392.9|1387.9|1397.1|1392.6|1386.9|1381.9|393
1585049400000|2020-03-24 11:30:00|1392.8|1387.8|1395.7|1390.7|1396.1|1391.1|1388|1384.6|388
1585049700000|2020-03-24 11:35:00|1395.6|1390.6|1390.6|1385.6|1395.6|1391.3|1389.4|1384.6|317
1585050000000|2020-03-24 11:40:00|1391.1|1386.1|1393.4|1388.4|1398|1393.7|1389.6|1384.9|321
1585050300000|2020-03-24 11:45:00|1393.2|1388.7|1395.3|1390.5|1399.4|1394.4|1392.9|1388|265
1585050600000|2020-03-24 11:50:00|1395.4|1390.4|1393.8|1390.6|1398.5|1393.9|1393.2|1388.3|212
1585050900000|2020-03-24 11:55:00|1395.3|1390.3|1391.7|1388.4|1396.3|1392|1390.9|1386.5|373
1585051200000|2020-03-24 12:00:00|1392.9|1389.6|1367.6|1362.6|1393.9|1389.6|1367.3|1362.6|734
1585051500000|2020-03-24 12:05:00|1368.6|1363.6|1375.6|1370.6|1380.3|1375.3|1367.9|1362.9|686
1585051800000|2020-03-24 12:10:00|1375.5|1370.5|1379.6|1374.6|1380.5|1375.5|1374.1|1369.2|650
1585052100000|2020-03-24 12:15:00|1379.5|1374.5|1397.9|1392.9|1400.1|1395.1|1378.4|1373.4|878
1585052400000|2020-03-24 12:20:00|1397|1392.4|1390.1|1385.1|1397.3|1392.4|1384.4|1379.4|687
1585052700000|2020-03-24 12:25:00|1389.9|1384.9|1385.6|1380.6|1389.9|1384.9|1383.8|1378.8|615
1585053000000|2020-03-24 12:30:00|1385.8|1380.8|1378.6|1373.6|1387.8|1382.8|1377.3|1372.6|708
1585053300000|2020-03-24 12:35:00|1377.6|1373.9|1386.1|1382.7|1389|1384|1375.2|1370.7|766
1585053600000|2020-03-24 12:40:00|1385.9|1382.6|1394.3|1390.6|1398.4|1393.4|1385|1380.4|865
1585053900000|2020-03-24 12:45:00|1394.5|1390.8|1408.4|1405.3|1411|1406.7|1393.9|1390.5|829
1585054200000|2020-03-24 12:50:00|1408.7|1405|1405.8|1400.8|1415.5|1411.8|1404.4|1400.5|770
1585054500000|2020-03-24 12:55:00|1405.6|1401.8|1406.7|1401.7|1410.2|1405.2|1403.8|1399.1|463
1585054800000|2020-03-24 13:00:00|1406.5|1402.1|1404.4|1399.4|1408.2|1403.9|1401.2|1396.9|403
1585055100000|2020-03-24 13:05:00|1404.3|1399.3|1411.4|1406.4|1412.8|1408.2|1400.5|1395.8|462
1585055400000|2020-03-24 13:10:00|1411.3|1406.3|1407|1402|1413.9|1410.5|1405.8|1401.8|507
1585055700000|2020-03-24 13:15:00|1406.9|1401.9|1408|1403|1413.4|1409.5|1406|1401.7|400
1585056000000|2020-03-24 13:20:00|1409.8|1405.5|1410.7|1406.3|1412.9|1407.9|1404.4|1399.4|511
1585056300000|2020-03-24 13:25:00|1411.5|1406.5|1418|1413|1421.7|1417.6|1407.8|1402.8|836
1585056600000|2020-03-24 13:30:00|1416.7|1414.7|1416|1411|1419.4|1415.4|1409|1404|925
1585056900000|2020-03-24 13:35:00|1415.9|1410.9|1405.6|1402.2|1418.4|1414|1402.8|1397.8|946
1585057200000|2020-03-24 13:40:00|1404.5|1399.5|1393.9|1389.6|1411.4|1407|1391.8|1386.8|1011
1585057500000|2020-03-24 13:45:00|1393.6|1389.9|1399.1|1394.1|1403.5|1400|1389.8|1384.9|1031
1585057800000|2020-03-24 13:50:00|1399.9|1394.9|1402.3|1399|1404.7|1401.5|1394.6|1389.6|933
1585058100000|2020-03-24 13:55:00|1402.7|1398.6|1395.2|1391.3|1404.9|1400.5|1393.4|1388.4|850
1585058400000|2020-03-24 14:00:00|1398|1393|1388.5|1383.5|1399.9|1394.9|1387.2|1382.9|879
1585058700000|2020-03-24 14:05:00|1387.9|1384.2|1394.5|1390.2|1397.1|1393|1387.9|1384.2|755
1585059000000|2020-03-24 14:10:00|1394.2|1390.7|1391.6|1388.1|1395.5|1391.5|1387.7|1383.5|719
1585059300000|2020-03-24 14:15:00|1392.6|1387.6|1389.8|1384.8|1393.7|1389.7|1385.9|1381.6|869
1585059600000|2020-03-24 14:20:00|1389.7|1385.1|1387.7|1383.6|1391.5|1387.3|1387|1382.7|842
1585059900000|2020-03-24 14:25:00|1387.6|1384.4|1395.4|1390.4|1398|1393.8|1387.6|1383.7|767
1585060200000|2020-03-24 14:30:00|1394.3|1391.2|1388.5|1383.5|1397.5|1393.3|1387.4|1383|797
1585060500000|2020-03-24 14:35:00|1388.3|1384|1393.4|1388.4|1394.4|1390.3|1381.5|1377.3|905
1585060800000|2020-03-24 14:40:00|1392.9|1388.5|1391.2|1386.2|1396.7|1392.4|1388.7|1384.5|681
1585061100000|2020-03-24 14:45:00|1390.6|1386.4|1387.7|1384.4|1392.4|1388.2|1387|1382.8|615
1585061400000|2020-03-24 14:50:00|1387.8|1383.2|1387.2|1383.6|1389.8|1385.9|1382.4|1378.5|614
1585061700000|2020-03-24 14:55:00|1388.3|1384.3|1390.9|1386.2|1391.3|1387.2|1383.5|1379.4|506
1585062000000|2020-03-24 15:00:00|1391|1386.8|1389.5|1384.5|1391.6|1387.3|1387.2|1382.5|666
1585062300000|2020-03-24 15:05:00|1388.9|1385.4|1395.7|1390.7|1395.7|1391.9|1386.6|1382.3|599
1585062600000|2020-03-24 15:10:00|1395.3|1390.3|1401.9|1396.9|1402|1397.4|1391.3|1387.1|684
1585062900000|2020-03-24 15:15:00|1400.5|1397.4|1399.9|1397.9|1403.8|1399.6|1395.5|1392.2|510
1585063200000|2020-03-24 15:20:00|1400.5|1395.5|1398.4|1394.4|1401.7|1398|1397|1392.9|479
1585063500000|2020-03-24 15:25:00|1398.9|1393.9|1396|1392.9|1401.9|1398|1394.4|1390.2|555
1585063800000|2020-03-24 15:30:00|1397.1|1392.1|1394.7|1389.7|1398.9|1394.8|1391.9|1387.6|634
1585064100000|2020-03-24 15:35:00|1394.8|1389.8|1400.6|1395.6|1400.7|1396.4|1393|1388.7|597
1585064400000|2020-03-24 15:40:00|1400.4|1395.4|1400.1|1395.1|1405.1|1401.1|1397.1|1392.9|649
1585064700000|2020-03-24 15:45:00|1400.2|1395.2|1403.2|1399.1|1404.1|1400.1|1398.6|1393.9|460
1585065000000|2020-03-24 15:50:00|1403|1398.8|1405.4|1400.4|1407.4|1403.3|1399.9|1395.6|492
1585065300000|2020-03-24 15:55:00|1405.6|1400.6|1403.4|1398.4|1409|1405|1402.4|1398.3|636
1585065600000|2020-03-24 16:00:00|1402.4|1399.4|1400.8|1395.8|1404.5|1400.3|1398.1|1394.5|496
1585065900000|2020-03-24 16:05:00|1400.4|1395.4|1399.9|1394.9|1400.8|1396.7|1394.1|1390.6|518
1585066200000|2020-03-24 16:10:00|1399.3|1395.2|1396|1392.7|1402.1|1397.9|1396|1392|459
1585066500000|2020-03-24 16:15:00|1396.4|1392.2|1400.6|1395.6|1401.3|1397.3|1395|1390.9|526
1585066800000|2020-03-24 16:20:00|1400.7|1395.7|1400.4|1395.4|1401.7|1397.7|1397.2|1393.4|440
1585067100000|2020-03-24 16:25:00|1400.5|1395.5|1402.9|1399.9|1404|1399.9|1397.1|1393.5|376
1585067400000|2020-03-24 16:30:00|1403.6|1399.2|1404.5|1401.3|1406.4|1401.8|1402.3|1398.1|466
1585067700000|2020-03-24 16:35:00|1405.5|1401.5|1406.4|1401.4|1408.1|1403.9|1403|1398.7|415
1585068000000|2020-03-24 16:40:00|1406.5|1401.5|1407.1|1402.1|1407.8|1403.8|1403.2|1399.2|510
1585068300000|2020-03-24 16:45:00|1406.7|1402.6|1406.3|1401.7|1407.3|1403.3|1403.8|1399.2|501
1585068600000|2020-03-24 16:50:00|1405.7|1402.3|1400.5|1395.7|1408.3|1404|1399.4|1394.9|553
1585068900000|2020-03-24 16:55:00|1400.7|1395.3|1403.4|1400.3|1408.8|1403.8|1396|1391|575
1585069200000|2020-03-24 17:00:00|1406.5|1401.5|1402.9|1397.9|1406.5|1402.3|1399|1394|612
1585069500000|2020-03-24 17:05:00|1402.6|1397.6|1400.7|1396|1404.1|1399.9|1396.9|1392.9|574
1585069800000|2020-03-24 17:10:00|1401.2|1396.2|1402.7|1397.7|1406|1401|1398|1393.1|437
1585070100000|2020-03-24 17:15:00|1402.1|1398.5|1409.5|1404.5|1409.5|1405.7|1402.1|1397.6|557
1585070400000|2020-03-24 17:20:00|1409.1|1404.7|1413.1|1411.1|1421.4|1416.7|1405.2|1401.3|724
1585070700000|2020-03-24 17:25:00|1414.4|1411.3|1412.8|1409.4|1419.2|1415.6|1412.5|1407.7|736
1585071000000|2020-03-24 17:30:00|1413|1408|1416.7|1412|1417.7|1413.9|1410.3|1405.5|520
1585071300000|2020-03-24 17:35:00|1416.8|1411.8|1418.4|1413.4|1419.4|1414.9|1414.9|1410.4|417
1585071600000|2020-03-24 17:40:00|1418|1413.9|1417.5|1414|1419.6|1415.2|1415.8|1411.6|382
1585071900000|2020-03-24 17:45:00|1417.4|1414.1|1411.5|1407.2|1418.5|1414.1|1411.1|1406.8|348
1585072200000|2020-03-24 17:50:00|1411.8|1408|1410.2|1405.7|1413.4|1409.1|1408.2|1403.9|420
1585072500000|2020-03-24 17:55:00|1410|1405.6|1411.5|1407.1|1412.2|1407.5|1408.1|1403.8|479
1585072800000|2020-03-24 18:00:00|1411.3|1407.3|1405.4|1401.5|1411.6|1407.3|1404.5|1400.6|426
1585073100000|2020-03-24 18:05:00|1405.9|1400.9|1407.4|1402.4|1407.5|1403.2|1404.5|1399.5|418
1585073400000|2020-03-24 18:10:00|1407.5|1402.5|1409.7|1404.9|1410|1405.5|1405.8|1401.4|364
1585073700000|2020-03-24 18:15:00|1409.5|1405.1|1409.2|1405.1|1413.2|1409.1|1408.5|1403.9|323
1585074000000|2020-03-24 18:20:00|1409|1405.3|1417.2|1412.2|1417.2|1412.4|1409|1404.3|434
1585074300000|2020-03-24 18:25:00|1417|1412.3|1413.2|1408.6|1417.2|1412.8|1412.5|1408.6|369
1585074600000|2020-03-24 18:30:00|1413.3|1408.5|1416.4|1411.4|1417.9|1413.2|1411.3|1407|372
1585074900000|2020-03-24 18:35:00|1416.7|1411.7|1412.5|1408.7|1418.8|1414.2|1410|1406.1|431
1585075200000|2020-03-24 18:40:00|1413.3|1408.3|1413.8|1409.6|1414.9|1409.9|1408.5|1403.9|357
1585075500000|2020-03-24 18:45:00|1413|1409.9|1412.9|1408.4|1415.4|1410.9|1409.5|1405.4|328
1585075800000|2020-03-24 18:50:00|1413.2|1408.2|1416.4|1412.6|1416.9|1412.6|1411.5|1407.9|254
1585076100000|2020-03-24 18:55:00|1415.4|1412.4|1420.6|1416.5|1421.9|1417.2|1414.5|1410.5|340
1585076400000|2020-03-24 19:00:00|1421.4|1416.4|1417|1412|1422.1|1417.7|1415.1|1410.8|390
1585076700000|2020-03-24 19:05:00|1417.7|1412.7|1418.7|1414.5|1419.6|1415.3|1416|1412.1|342
1585077000000|2020-03-24 19:10:00|1418.3|1414.4|1419|1414|1420.6|1416.8|1416.2|1412.4|282
1585077300000|2020-03-24 19:15:00|1418.9|1413.9|1415.5|1411.5|1421.4|1417.1|1414.9|1410.1|335
1585077600000|2020-03-24 19:20:00|1415.3|1411.4|1418.1|1413.1|1420.1|1416|1414.8|1410.1|356
1585077900000|2020-03-24 19:25:00|1417.5|1413.4|1421.7|1417.1|1423|1418.8|1416.7|1412.1|363
1585078200000|2020-03-24 19:30:00|1421.9|1416.9|1423|1418.4|1425.4|1421.7|1421.3|1416.9|409
1585078500000|2020-03-24 19:35:00|1423.1|1418.1|1429|1424|1433.1|1429.1|1422.5|1418.1|495
1585078800000|2020-03-24 19:40:00|1428.5|1425.5|1428|1423|1430.2|1425.6|1423.1|1418.8|488
1585079100000|2020-03-24 19:45:00|1427.8|1422.8|1422.4|1417.8|1428|1424.5|1418.7|1414.4|563
1585079400000|2020-03-24 19:50:00|1422|1417.9|1426.7|1421.9|1429.5|1425.3|1419.2|1414.8|457
1585079700000|2020-03-24 19:55:00|1427.4|1422.4|1422.9|1417.9|1428.6|1424.4|1421.1|1417.3|443
1585080000000|2020-03-24 20:00:00|1422.8|1418|1422.3|1417.3|1424.5|1419.9|1421.1|1416.3|270
1585080300000|2020-03-24 20:05:00|1421.8|1417.8|1421.2|1416.2|1422.8|1418.6|1419.4|1414.9|220
1585080600000|2020-03-24 20:10:00|1421.3|1416.3|1421.8|1417|1422.5|1418.2|1420.2|1416|171
1585080900000|2020-03-24 20:15:00|1421.9|1416.9|1424|1419|1424.5|1419.9|1420.3|1416.1|196
1585081200000|2020-03-24 20:20:00|1423.9|1419.2|1427.6|1422.6|1427.6|1423.3|1422.9|1418.7|178
1585081500000|2020-03-24 20:25:00|1425.7|1422.5|1434.2|1430.4|1434.9|1431.6|1425.7|1422.5|265
1585081800000|2020-03-24 20:30:00|1435.2|1430.2|1431.6|1427.5|1437.3|1433.1|1429.5|1425.9|306
1585082100000|2020-03-24 20:35:00|1430.5|1427.2|1430.4|1425.9|1435|1430.6|1429.2|1424.8|214
1585082400000|2020-03-24 20:40:00|1429.9|1426.1|1427.1|1422.6|1430.6|1426.2|1424.5|1420|219
1585082700000|2020-03-24 20:45:00|1426.5|1423.1|1432.1|1427.1|1432.7|1428.5|1426.5|1422.1|236
1585083000000|2020-03-24 20:50:00|1432.3|1427.3|1432.7|1427.7|1434.1|1429.7|1430.7|1426.1|192
1585083300000|2020-03-24 20:55:00|1432.6|1427.9|1431.9|1426.9|1434.5|1429.9|1430.3|1426.1|175
1585087200000|2020-03-24 22:00:00|1434.6|1429.6|1440.5|1437|1449.4|1444.5|1433.9|1428.9|421
1585087500000|2020-03-24 22:05:00|1440.8|1435.8|1440|1435|1444.5|1439.5|1435.1|1430.1|339
1585087800000|2020-03-24 22:10:00|1440.1|1435.1|1432.7|1427.7|1441.6|1437|1429|1424|279
1585088100000|2020-03-24 22:15:00|1432.8|1427.8|1437.9|1432.9|1438.7|1433.7|1432.8|1427.8|180
1585088400000|2020-03-24 22:20:00|1436.6|1431.6|1441.6|1436.6|1442.6|1437.6|1436.6|1431.6|213
1585088700000|2020-03-24 22:25:00|1440.9|1435.9|1446.1|1441.1|1448.6|1443.6|1440.9|1435.9|218
1585089000000|2020-03-24 22:30:00|1446|1441|1447.6|1442.6|1451.9|1448.1|1444.2|1439.2|285
1585089300000|2020-03-24 22:35:00|1446.5|1442.8|1446|1441|1448.3|1443.3|1444.8|1439.8|205
1585089600000|2020-03-24 22:40:00|1446.1|1441.1|1448.1|1444.1|1449.8|1445.4|1445.6|1440.6|194
1585089900000|2020-03-24 22:45:00|1448|1444.3|1447.3|1442.3|1448.8|1444.3|1444.4|1439.4|107
1585090200000|2020-03-24 22:50:00|1447.2|1442.2|1446.3|1442.8|1448.5|1443.8|1444.8|1439.8|197
1585090500000|2020-03-24 22:55:00|1446|1442.7|1448|1443.2|1449.9|1445.3|1445.8|1440.8|173
1585090800000|2020-03-24 23:00:00|1448.1|1443.1|1452.2|1447.2|1453.6|1448.6|1445.3|1440.3|237
1585091100000|2020-03-24 23:05:00|1452.5|1447.5|1454|1449|1456.6|1451.6|1447.4|1442.4|262
1585091400000|2020-03-24 23:10:00|1454.1|1449.1|1460.2|1456.5|1462.3|1457.6|1451.2|1446.2|230
1585091700000|2020-03-24 23:15:00|1460.3|1456.4|1461.5|1456.5|1463.1|1458.1|1459.2|1454.4|210
1585092000000|2020-03-24 23:20:00|1460.7|1456.6|1458.9|1455.6|1462.1|1457.1|1458.5|1454.4|222
1585092300000|2020-03-24 23:25:00|1460.1|1455.1|1462.7|1457.7|1464.4|1459.5|1457.8|1453.2|254
1585092600000|2020-03-24 23:30:00|1463|1458|1467.3|1462.3|1467.8|1462.8|1460|1455|245
1585092900000|2020-03-24 23:35:00|1466|1461.9|1464.8|1459.8|1470.2|1466.2|1459.8|1455.1|238
1585093200000|2020-03-24 23:40:00|1464.7|1459.7|1464.8|1459.8|1467.1|1462.4|1463.3|1458.3|129
1585093500000|2020-03-24 23:45:00|1464.2|1459.2|1459.4|1454.4|1464.3|1459.3|1454.7|1450.2|239
1585093800000|2020-03-24 23:50:00|1459.2|1454.2|1466.8|1462.8|1470.8|1466.2|1459|1454|306
1585094100000|2020-03-24 23:55:00|1466.3|1462.4|1468.5|1465.2|1469.2|1465.2|1464.2|1459.2|197
1585094400000|2020-03-25 00:00:00|1469.4|1464.4|1468.3|1463.9|1473.9|1469|1466|1461.1|291
1585094700000|2020-03-25 00:05:00|1467.8|1464|1469.8|1465.6|1475.1|1470.8|1466|1461.1|243
1585095000000|2020-03-25 00:10:00|1469.5|1466|1468|1465|1471.6|1467.2|1467.5|1463.7|172
1585095300000|2020-03-25 00:15:00|1468.4|1464.9|1470.3|1466.7|1473.2|1469|1463.8|1459.5|259
1585095600000|2020-03-25 00:20:00|1470.6|1466.6|1466.7|1463.2|1470.6|1466.9|1465.8|1461.6|119
1585095900000|2020-03-25 00:25:00|1466.5|1462.8|1461.7|1456.7|1467|1462.8|1459.9|1455.7|171
1585096200000|2020-03-25 00:30:00|1461.8|1458.8|1461.3|1456.3|1464|1461.1|1459.9|1455.8|114
1585096500000|2020-03-25 00:35:00|1461|1456|1454.4|1450.9|1461.8|1457|1454.4|1450.4|236
1585096800000|2020-03-25 00:40:00|1456.5|1451.2|1442.3|1437.3|1457.1|1452.1|1442.3|1437.3|401
1585097100000|2020-03-25 00:45:00|1442.2|1437.2|1440.5|1435.5|1445.4|1440.4|1439.3|1434.3|452
1585097400000|2020-03-25 00:50:00|1440.4|1435.4|1442.2|1437.2|1445.9|1442.2|1439.6|1434.6|263
1585097700000|2020-03-25 00:55:00|1442.3|1437.3|1435.1|1430.1|1444.7|1440.2|1433.5|1428.5|382
1585098000000|2020-03-25 01:00:00|1435.2|1432.1|1440.4|1435.4|1445.7|1441.5|1430.7|1425.7|923
1585098300000|2020-03-25 01:05:00|1440.7|1435.7|1438.6|1433.8|1444.6|1439.6|1438.1|1433.4|494
1585098600000|2020-03-25 01:10:00|1438.4|1433.9|1438.2|1433.2|1440.8|1436.7|1433|1428.1|659
1585098900000|2020-03-25 01:15:00|1437.5|1432.5|1431.6|1427.7|1439|1434.8|1429.7|1426|626
1585099200000|2020-03-25 01:20:00|1431.2|1427.1|1436.9|1433.7|1440.6|1436.6|1430.4|1426.5|560
1585099500000|2020-03-25 01:25:00|1438.7|1433.8|1442.8|1439.1|1444.2|1440.2|1436.4|1432.8|572
1585099800000|2020-03-25 01:30:00|1442.9|1437.9|1442.4|1437.4|1444.2|1439.3|1438.2|1434.3|450
1585100100000|2020-03-25 01:35:00|1442.5|1437.5|1444.1|1439.1|1445|1440|1441.7|1437|278
1585100400000|2020-03-25 01:40:00|1444|1439|1441.3|1437.2|1444.4|1439.4|1440.1|1436|341
1585100700000|2020-03-25 01:45:00|1441|1437.1|1439.5|1436.2|1441.1|1437.3|1434.4|1430.1|404
1585101000000|2020-03-25 01:50:00|1439.4|1436.3|1444.2|1440.9|1445.6|1441.2|1439.4|1435.1|368
1585101300000|2020-03-25 01:55:00|1444.1|1440.7|1441|1437.5|1444.4|1440.7|1439|1435.5|327
1585101600000|2020-03-25 02:00:00|1440.7|1437.6|1439.7|1436.1|1441.8|1438.3|1439.4|1435.2|335
1585101900000|2020-03-25 02:05:00|1439.6|1434.6|1438.1|1434.8|1441.7|1436.7|1437.7|1433.8|218
1585102200000|2020-03-25 02:10:00|1437.9|1434.5|1436.2|1432|1439.8|1434.8|1435.5|1431.5|227
1585102500000|2020-03-25 02:15:00|1436.4|1431.8|1437.1|1432.9|1438.7|1433.9|1435.1|1431.3|130
1585102800000|2020-03-25 02:20:00|1436.5|1433.1|1437.6|1434.2|1440.4|1436|1436.5|1432.7|133
1585103100000|2020-03-25 02:25:00|1437.5|1433.9|1435.1|1430.1|1438.9|1434.2|1434|1430.1|127
1585103400000|2020-03-25 02:30:00|1434.8|1430.3|1434.3|1430.3|1435.8|1431.7|1427.3|1423.8|466
1585103700000|2020-03-25 02:35:00|1434|1430.5|1426.4|1423.1|1434.3|1430.5|1426.4|1422.5|390
1585104000000|2020-03-25 02:40:00|1426.5|1422.7|1421.9|1418.6|1431.1|1426.7|1421.3|1417.5|528
1585104300000|2020-03-25 02:45:00|1422.5|1418.5|1429.8|1425.8|1430.7|1426.4|1422.4|1417.9|478
1585104600000|2020-03-25 02:50:00|1429.4|1426|1431.4|1427|1433|1428.4|1427.9|1423.8|282
1585104900000|2020-03-25 02:55:00|1432.1|1427.1|1437.4|1433.1|1438.3|1433.5|1430.5|1426.9|410
1585105200000|2020-03-25 03:00:00|1437.3|1433.2|1435.9|1432.1|1437.6|1433.8|1434.5|1429.9|332
1585105500000|2020-03-25 03:05:00|1436|1431.8|1441.2|1437|1442.4|1438.3|1435.4|1431|301
1585105800000|2020-03-25 03:10:00|1441|1436|1440.3|1436.1|1441|1437.1|1439|1434.2|315
1585106100000|2020-03-25 03:15:00|1440.2|1436.4|1438.5|1435.2|1441.8|1437.8|1438.5|1434.1|288
1585106400000|2020-03-25 03:20:00|1438.1|1434.4|1440.3|1436.5|1441.4|1437.3|1438|1433.6|233
1585106700000|2020-03-25 03:25:00|1440.2|1436.8|1439.4|1435.6|1441.6|1437.5|1438.7|1434|264
1585107000000|2020-03-25 03:30:00|1439.5|1435.4|1441.5|1436.5|1441.9|1436.9|1438.2|1433.9|135
1585107300000|2020-03-25 03:35:00|1441.3|1436.8|1440.2|1435.5|1441.8|1436.8|1438.9|1434.7|126
1585107600000|2020-03-25 03:40:00|1440.7|1435.7|1440.8|1435.8|1441.4|1436.4|1438.2|1434.2|155
1585107900000|2020-03-25 03:45:00|1440.4|1435.9|1445.5|1440.5|1445.6|1440.6|1439.5|1434.9|238
1585108200000|2020-03-25 03:50:00|1445.8|1440.8|1443.9|1438.9|1446.4|1441.4|1441|1436.7|146
1585108500000|2020-03-25 03:55:00|1443|1438|1440.5|1435.5|1444.5|1439.5|1438.5|1433.6|218
1585108800000|2020-03-25 04:00:00|1440.1|1435.6|1441.7|1437.1|1442.3|1437.3|1439.9|1434.9|85
1585109100000|2020-03-25 04:05:00|1442|1437|1441.5|1437|1442.4|1437.5|1439.9|1435.7|109
1585109400000|2020-03-25 04:10:00|1441.1|1437.2|1441.2|1436.9|1441.8|1437.7|1440.5|1436.3|136
1585109700000|2020-03-25 04:15:00|1441.9|1436.7|1442.1|1438.2|1442.8|1438.6|1440.3|1436|182
1585110000000|2020-03-25 04:20:00|1442|1438.3|1439.2|1435.7|1444.7|1439.7|1438.7|1434.5|153
1585110300000|2020-03-25 04:25:00|1441|1436|1439|1435.3|1442.4|1437.4|1438.7|1434.1|174
1585110600000|2020-03-25 04:30:00|1439.7|1434.9|1437|1432.6|1440.4|1435.5|1436.5|1431.7|154
1585110900000|2020-03-25 04:35:00|1436.7|1432.8|1435.7|1432.3|1438.3|1434.1|1434.2|1429.6|206
1585111200000|2020-03-25 04:40:00|1436|1431.4|1437.8|1432.8|1440|1435.8|1435.5|1430.8|233
1585111500000|2020-03-25 04:45:00|1437.9|1432.9|1437.7|1433.8|1439.1|1434.9|1436.3|1431.3|176
1585111800000|2020-03-25 04:50:00|1438.1|1433.6|1439|1435.3|1440.5|1436.6|1436.5|1431.5|109
1585112100000|2020-03-25 04:55:00|1439.7|1434.7|1443.4|1439.1|1443.8|1439.2|1437.2|1432.3|165
1585112400000|2020-03-25 05:00:00|1443.2|1439.4|1444.5|1439.8|1448.9|1443.9|1443|1438|353
1585112700000|2020-03-25 05:05:00|1444.6|1439.6|1449.6|1445.1|1452.1|1447.7|1443.2|1439.2|387
1585113000000|2020-03-25 05:10:00|1450.3|1445.3|1445|1440.4|1452.3|1447.9|1444.6|1439.6|368
1585113300000|2020-03-25 05:15:00|1445.4|1440.3|1440.7|1435.7|1449.2|1444.2|1439.7|1435.3|328
1585113600000|2020-03-25 05:20:00|1440.9|1435.9|1441.2|1437.5|1444.4|1439.4|1439|1434.4|325
1585113900000|2020-03-25 05:25:00|1441.9|1436.9|1441|1436.1|1442.2|1438|1437.7|1432.8|273
1585114200000|2020-03-25 05:30:00|1440.5|1436.6|1439.2|1434.2|1442.7|1437.7|1436.9|1431.9|607
1585114500000|2020-03-25 05:35:00|1439|1434|1447.1|1442.1|1448.2|1443.2|1437.5|1432.6|320
1585114800000|2020-03-25 05:40:00|1446.8|1441.8|1450.1|1445.1|1452.4|1447.4|1443.1|1438.1|332
1585115100000|2020-03-25 05:45:00|1451.2|1446.2|1444.7|1439.7|1451.5|1446.5|1444.7|1439.7|214
1585115400000|2020-03-25 05:50:00|1452.2|1447.2|1451.4|1446.4|1452.7|1447.7|1451|1446|14
1585115700000|2020-03-25 05:55:00|1451.8|1446.8|1450.5|1445.5|1452.1|1447.1|1448.4|1443.4|41
1585116000000|2020-03-25 06:00:00|1450.7|1445.7|1449.1|1444.1|1451.8|1446.8|1448.1|1443.1|92
1585116300000|2020-03-25 06:05:00|1449.3|1444.3|1449.1|1444.1|1453.1|1448.1|1445.5|1440.5|59
1585116600000|2020-03-25 06:10:00|1448.9|1443.9|1445.6|1440.6|1449.6|1444.6|1443.3|1438.3|53
1585116900000|2020-03-25 06:15:00|1443.8|1438.8|1446.1|1441.1|1449.4|1444.4|1442.5|1437.5|80
1585117200000|2020-03-25 06:20:00|1445.9|1440.9|1441.5|1436.5|1447.8|1443.1|1441.5|1436.5|30
1585117500000|2020-03-25 06:25:00|1441.6|1436.6|1446.5|1441.5|1452.7|1447.7|1441.6|1436.6|206
1585117800000|2020-03-25 06:30:00|1445.4|1440.4|1443.3|1439.1|1451.4|1446.4|1443|1438.3|303
1585118100000|2020-03-25 06:35:00|1442.8|1437.8|1443.8|1438.8|1449.6|1444.6|1442|1437|337
1585118400000|2020-03-25 06:40:00|1443.9|1439.1|1455.4|1450.6|1460.7|1455.7|1442.9|1437.9|445
1585118700000|2020-03-25 06:45:00|1455.6|1451|1454.2|1450.7|1457.2|1452.5|1449.7|1444.7|478
1585119000000|2020-03-25 06:50:00|1454.9|1450.1|1449.2|1444.2|1455.8|1451.8|1448.9|1443.9|329
1585119300000|2020-03-25 06:55:00|1449.6|1444.6|1451.9|1447|1453|1449|1449.3|1444.3|224
1585119600000|2020-03-25 07:00:00|1452|1447.5|1449.4|1445.3|1453.1|1448.8|1448.7|1443.9|251
1585119900000|2020-03-25 07:05:00|1449.2|1446.1|1446.8|1442.9|1452.4|1448.1|1446.8|1442.9|240
1585120200000|2020-03-25 07:10:00|1448.1|1443.1|1450.5|1445.5|1451.6|1447.3|1446.7|1442.5|169
1585120500000|2020-03-25 07:15:00|1449.1|1445.2|1443.7|1438.7|1451.5|1446.5|1442.2|1437.8|190
1585120800000|2020-03-25 07:20:00|1442.7|1438.4|1439.1|1435.2|1446|1441.4|1438.1|1434.4|197
1585121100000|2020-03-25 07:25:00|1439.3|1435|1445.9|1442.4|1447.3|1442.7|1438.7|1434.5|194
1585121400000|2020-03-25 07:30:00|1446.7|1441.7|1442.9|1439.8|1448.8|1444|1442.8|1438.8|208
1585121700000|2020-03-25 07:35:00|1443.9|1438.9|1442.2|1437.2|1445.1|1441|1440.2|1436.5|259
1585122000000|2020-03-25 07:40:00|1441.3|1438.1|1441.5|1436.5|1443.6|1439.6|1439|1435.1|149
1585122300000|2020-03-25 07:45:00|1441|1436|1434.8|1429.8|1441.1|1437.2|1432.5|1428.7|245
1585122600000|2020-03-25 07:50:00|1434.2|1430.5|1439.7|1434.7|1440.9|1437.1|1431.9|1427.5|206
1585122900000|2020-03-25 07:55:00|1440|1435|1439.5|1434.5|1441.4|1436.8|1436.3|1431.6|181
1585123200000|2020-03-25 08:00:00|1439.2|1434.6|1434.1|1430.5|1439.7|1435|1428.2|1424.8|404
1585123500000|2020-03-25 08:05:00|1434.2|1430.1|1433|1429.8|1439.2|1434.6|1432.9|1428.9|206
1585123800000|2020-03-25 08:10:00|1434.3|1430.1|1436.8|1431.8|1436.8|1432.4|1430.9|1426.6|234
1585124100000|2020-03-25 08:15:00|1437.3|1433|1433.5|1430.3|1439.2|1434.4|1429.8|1425.4|256
1585124400000|2020-03-25 08:20:00|1433.6|1430.2|1431.9|1427.9|1435.6|1430.7|1430.3|1426.5|162
1585124700000|2020-03-25 08:25:00|1433.7|1428.7|1429.6|1425.5|1434.4|1429.4|1427.7|1422.9|246
1585125000000|2020-03-25 08:30:00|1430.6|1425.9|1430|1425.2|1432.6|1428.4|1428.9|1424.4|136
1585125300000|2020-03-25 08:35:00|1430.1|1425.4|1433.6|1428.6|1436.4|1432.7|1429.7|1424.7|210
1585125600000|2020-03-25 08:40:00|1432.3|1428.1|1435.7|1431.1|1436.7|1431.9|1429.6|1425.6|275
1585125900000|2020-03-25 08:45:00|1435.4|1431.2|1435.9|1431|1438.5|1433.8|1433.6|1429|204
1585126200000|2020-03-25 08:50:00|1434.5|1429.5|1434|1429.1|1436.5|1431.5|1431.5|1426.5|192
1585126500000|2020-03-25 08:55:00|1434.1|1429.3|1438.4|1433.6|1438.9|1433.9|1433.5|1428.9|155
1585126800000|2020-03-25 09:00:00|1438|1433.5|1442|1437.4|1444.3|1439.6|1437.6|1432.8|257
1585127100000|2020-03-25 09:05:00|1441.7|1437.5|1439.7|1436.2|1442|1437.5|1437.9|1433.1|232
1585127400000|2020-03-25 09:10:00|1439.8|1435.3|1439.9|1434.9|1440.2|1436.7|1435.7|1430.9|188
1585127700000|2020-03-25 09:15:00|1438|1434.6|1445.2|1441.3|1445.4|1442.9|1437.9|1433.6|185
1585128000000|2020-03-25 09:20:00|1443.9|1438.9|1440.2|1436.3|1445.4|1440.9|1437|1432|229
1585128300000|2020-03-25 09:25:00|1440.1|1434.7|1439.3|1434.4|1441.7|1437.3|1436.1|1431.1|198
1585128600000|2020-03-25 09:30:00|1439.2|1434.2|1441.8|1436.8|1442.4|1437.9|1437.8|1433.8|213
1585128900000|2020-03-25 09:35:00|1441.6|1436.6|1444.6|1439.6|1445.2|1440.7|1439.4|1435.3|175
1585129200000|2020-03-25 09:40:00|1445.6|1440.7|1448.4|1445.2|1449.3|1445.3|1443.3|1439.2|126
1585129500000|2020-03-25 09:45:00|1448.5|1444.9|1445.2|1441.2|1454.6|1449.9|1445.1|1440.8|273
1585129800000|2020-03-25 09:50:00|1445.1|1441.9|1449.5|1444.5|1456.7|1452.7|1443.9|1439.8|317
1585130100000|2020-03-25 09:55:00|1449.2|1444.2|1449.3|1444.3|1451.6|1446.6|1444.8|1439.8|223
1585130400000|2020-03-25 10:00:00|1449|1444|1448.8|1445.2|1451.4|1447.4|1441.2|1436.2|231
1585130700000|2020-03-25 10:05:00|1448.7|1444.5|1446.6|1441.6|1449.6|1445|1444.3|1440.3|239
1585131000000|2020-03-25 10:10:00|1446.7|1441.7|1446.2|1441.2|1448.3|1443.6|1444.7|1440.3|168
1585131300000|2020-03-25 10:15:00|1446.6|1441.6|1443.3|1438.3|1450.9|1446.7|1442.9|1437.9|197
1585131600000|2020-03-25 10:20:00|1443.6|1438.6|1438.9|1433.9|1443.6|1438.6|1436.6|1431.6|218
1585131900000|2020-03-25 10:25:00|1439.4|1434.4|1439.8|1434.8|1445.2|1440.2|1436.1|1431.1|157
1585132200000|2020-03-25 10:30:00|1440.3|1435.3|1444.8|1439.8|1446.1|1441.1|1436.8|1431.8|256
1585132500000|2020-03-25 10:35:00|1444.9|1439.9|1443.5|1439.5|1447.1|1442.1|1441.6|1437.1|241
1585132800000|2020-03-25 10:40:00|1443.4|1439.3|1442.7|1437.9|1445.2|1440.3|1441.2|1437.2|226
1585133100000|2020-03-25 10:45:00|1442.3|1437.7|1434.3|1429.3|1443.5|1438.9|1433.7|1428.7|310
1585133400000|2020-03-25 10:50:00|1434.2|1429.2|1432.4|1427.4|1436.2|1432.5|1429.7|1424.7|295
1585133700000|2020-03-25 10:55:00|1431.9|1427.1|1426|1421|1432.3|1427.6|1416.5|1411.5|426
1585134000000|2020-03-25 11:00:00|1424.9|1419.9|1424.2|1420.9|1428.9|1426.1|1421.2|1417.9|376
1585134300000|2020-03-25 11:05:00|1425.3|1420.3|1422.7|1417.7|1430.7|1426.7|1422.6|1417.6|270
1585134600000|2020-03-25 11:10:00|1422.8|1417.8|1424.9|1421.4|1426.9|1421.9|1418.7|1414.2|291
1585134900000|2020-03-25 11:15:00|1424.4|1421|1426.3|1421.3|1427|1422.7|1422|1417.9|154
1585135200000|2020-03-25 11:20:00|1426.4|1421.4|1427.7|1422.7|1428|1423.9|1422.2|1418.1|147
1585135500000|2020-03-25 11:25:00|1427|1422.4|1429.3|1424.3|1434.2|1430|1425.6|1422.1|255
1585135800000|2020-03-25 11:30:00|1429.1|1424.1|1422.7|1417.7|1430.6|1426.3|1418.7|1415.1|287
1585136100000|2020-03-25 11:35:00|1423|1418|1424|1419.7|1426.5|1422.3|1421|1416.6|279
1585136400000|2020-03-25 11:40:00|1424.6|1419.6|1432.6|1427.6|1433.1|1428.1|1422|1417.9|255
1585136700000|2020-03-25 11:45:00|1431.4|1426.4|1430.6|1425.6|1433.7|1428.7|1426.3|1421.3|235
1585137000000|2020-03-25 11:50:00|1430.1|1425.1|1425.7|1421.4|1430.5|1425.5|1424.9|1419.9|193
1585137300000|2020-03-25 11:55:00|1426.3|1421.3|1420.7|1417.5|1426.9|1421.9|1418.5|1414.7|344
1585137600000|2020-03-25 12:00:00|1422.6|1417.6|1404.1|1400.6|1424.3|1419.5|1404.1|1399.7|674
1585137900000|2020-03-25 12:05:00|1405.1|1400.1|1408.3|1404.5|1414.1|1409.1|1403.4|1399.7|537
1585138200000|2020-03-25 12:10:00|1409.6|1404.9|1409.9|1406.1|1412.6|1408|1406.8|1403.2|344
1585138500000|2020-03-25 12:15:00|1410.1|1406.4|1414.4|1409.4|1418|1414.4|1408.5|1404.4|391
1585138800000|2020-03-25 12:20:00|1414.7|1410.8|1414|1409.8|1418.4|1414.1|1411.2|1407.4|357
1585139100000|2020-03-25 12:25:00|1413.8|1409.9|1419|1414|1419|1414|1409.3|1404.5|441
1585139400000|2020-03-25 12:30:00|1416.7|1412.5|1415.2|1410.2|1419.2|1414.2|1412.1|1408|342
1585139700000|2020-03-25 12:35:00|1415.4|1411.1|1413.7|1408.7|1417.1|1413.3|1411.8|1407.5|443
1585140000000|2020-03-25 12:40:00|1413.9|1410.8|1412.9|1407.9|1416.7|1412.8|1411.4|1407.5|345
1585140300000|2020-03-25 12:45:00|1413|1408|1410.5|1405.5|1413.6|1409.1|1408.9|1404.1|385
1585140600000|2020-03-25 12:50:00|1409.9|1406.6|1412.8|1407.8|1412.8|1408|1407.2|1403.1|405
1585140900000|2020-03-25 12:55:00|1412.6|1407.6|1415.4|1411.3|1418|1413.7|1410.1|1406|500
1585141200000|2020-03-25 13:00:00|1415.8|1410.8|1422.6|1417.6|1423.8|1420.2|1415.1|1410.8|455
1585141500000|2020-03-25 13:05:00|1422.7|1417.7|1418.1|1413.1|1423.1|1419|1414.9|1410.7|457
1585141800000|2020-03-25 13:10:00|1418|1413|1419.1|1416|1421.9|1418|1417.3|1412.8|382
1585142100000|2020-03-25 13:15:00|1420.2|1415.2|1418.8|1413.8|1421.6|1417.3|1415.6|1411.4|377
1585142400000|2020-03-25 13:20:00|1418.4|1413.4|1417.7|1412.7|1420.6|1416.6|1416.7|1411.7|458
1585142700000|2020-03-25 13:25:00|1417.5|1412.5|1416.2|1411.2|1417.8|1414.1|1413.6|1408.6|431
1585143000000|2020-03-25 13:30:00|1416.3|1411.3|1420.6|1415.6|1420.9|1416.9|1412|1407.7|652
1585143300000|2020-03-25 13:35:00|1420.4|1415.4|1429.4|1424.4|1429.5|1425.6|1419.3|1415.1|724
1585143600000|2020-03-25 13:40:00|1430.3|1425.3|1429.4|1424.4|1434.8|1430.6|1425.9|1421.7|711
1585143900000|2020-03-25 13:45:00|1429.5|1424.5|1428.4|1425.3|1432.7|1428.7|1426.7|1421.9|603
1585144200000|2020-03-25 13:50:00|1429.2|1424.2|1423.5|1418.5|1435.2|1431.4|1422.6|1418.2|685
1585144500000|2020-03-25 13:55:00|1422.6|1419.4|1425.1|1420.1|1427.5|1423.4|1422.4|1417.8|476
1585144800000|2020-03-25 14:00:00|1424.5|1419.5|1425.8|1420.8|1426.9|1422.8|1421.7|1416.9|487
1585145100000|2020-03-25 14:05:00|1425.9|1420.9|1430.4|1425.4|1432.3|1427.4|1424.9|1420.2|500
1585145400000|2020-03-25 14:10:00|1430|1425|1427.4|1422.4|1430.9|1426.4|1426.2|1421.2|419
1585145700000|2020-03-25 14:15:00|1426.7|1423.3|1428.9|1423.9|1433|1428.9|1426.7|1421.9|360
1585146000000|2020-03-25 14:20:00|1428.8|1423.8|1426.8|1421.8|1431.5|1427.2|1425.6|1421.6|380
1585146300000|2020-03-25 14:25:00|1427.1|1422.1|1425.8|1420.8|1427.5|1422.6|1423.5|1419.3|395
1585146600000|2020-03-25 14:30:00|1425.5|1420.5|1424.9|1419.9|1428.3|1424|1422.9|1418.2|462
1585146900000|2020-03-25 14:35:00|1424.7|1419.7|1426.6|1421.6|1427.2|1422.2|1422.4|1417.9|477
1585147200000|2020-03-25 14:40:00|1426.5|1421.5|1426.8|1421.8|1429.1|1425.3|1425.5|1420.5|482
1585147500000|2020-03-25 14:45:00|1426.6|1421.6|1427.3|1422.3|1430.6|1426.4|1424.2|1420.2|448
1585147800000|2020-03-25 14:50:00|1427.2|1422.2|1428.7|1425.7|1430.8|1426.5|1425.2|1421.2|344
1585148100000|2020-03-25 14:55:00|1429.7|1424.7|1428.4|1423.4|1430.9|1426.3|1426.2|1421.7|381
1585148400000|2020-03-25 15:00:00|1428.8|1423.8|1432|1427|1432.4|1427.4|1425.3|1420.5|483
1585148700000|2020-03-25 15:05:00|1431.8|1426.8|1445.7|1440.7|1449.1|1444.9|1430.9|1426.5|531
1585149000000|2020-03-25 15:10:00|1445.4|1440.4|1442.5|1437.5|1447.7|1442.8|1440.2|1436.6|625
1585149300000|2020-03-25 15:15:00|1442.6|1437.6|1442.9|1437.9|1445.9|1440.9|1436.4|1432.3|477
1585149600000|2020-03-25 15:20:00|1442.7|1437.7|1437.8|1432.8|1443.6|1439.5|1436.4|1432.6|415
1585149900000|2020-03-25 15:25:00|1438|1433|1439.9|1434.9|1442.3|1438.1|1435.5|1431.5|414
1585150200000|2020-03-25 15:30:00|1439.7|1434.7|1437.6|1432.6|1441.7|1437.4|1435.6|1431.3|446
1585150500000|2020-03-25 15:35:00|1438|1433|1432.9|1427.9|1438.1|1433.1|1431.8|1427|598
1585150800000|2020-03-25 15:40:00|1433.2|1428.2|1433.9|1430.7|1435.4|1431.3|1429.6|1425.7|459
1585151100000|2020-03-25 15:45:00|1434.9|1429.9|1433.4|1430.3|1436.9|1432.8|1430.3|1426.4|432
1585151400000|2020-03-25 15:50:00|1433.3|1430.2|1433.6|1428.6|1435|1430.3|1430.6|1425.9|359
1585151700000|2020-03-25 15:55:00|1433.5|1428.5|1436.9|1431.9|1438.4|1434.7|1430.8|1425.9|402
1585152000000|2020-03-25 16:00:00|1437|1432|1443.2|1438.2|1444.4|1439.4|1434.5|1430.2|473
1585152300000|2020-03-25 16:05:00|1443.3|1438.3|1438.8|1433.8|1445.6|1440.6|1438.5|1433.5|381
1585152600000|2020-03-25 16:10:00|1438.7|1433.7|1441.3|1436.3|1441.4|1436.4|1437.9|1433|297
1585152900000|2020-03-25 16:15:00|1441.2|1436.2|1442.4|1437.4|1442.9|1437.9|1438.4|1434.8|282
1585153200000|2020-03-25 16:20:00|1442.5|1437.5|1445.6|1440.6|1447.3|1443|1442.1|1437.4|346
1585153500000|2020-03-25 16:25:00|1445.7|1440.7|1443.7|1440.5|1446.2|1441.9|1442|1437.6|272
1585153800000|2020-03-25 16:30:00|1444.4|1439.4|1443.3|1438.3|1444.6|1439.6|1439.7|1434.9|275
1585154100000|2020-03-25 16:35:00|1443.2|1438.2|1445.3|1440.3|1445.9|1441.1|1441.2|1436.7|358
1585154400000|2020-03-25 16:40:00|1445.4|1440.4|1447|1442|1447.2|1442.2|1442.9|1439|293
1585154700000|2020-03-25 16:45:00|1447.1|1442.1|1445.8|1440.8|1451.4|1447.3|1444.4|1440.4|379
1585155000000|2020-03-25 16:50:00|1446|1441|1449.3|1444.3|1454.2|1449.6|1446|1441|543
1585155300000|2020-03-25 16:55:00|1449.4|1444.4|1450.7|1445.7|1451.7|1446.9|1446.5|1442.7|551
1585155600000|2020-03-25 17:00:00|1451.3|1446.3|1453.3|1448.3|1457.4|1452.4|1450|1445.9|577
1585155900000|2020-03-25 17:05:00|1453.5|1448.5|1458.8|1453.8|1459.8|1455.9|1450.3|1445.9|661
1585156200000|2020-03-25 17:10:00|1458.7|1453.7|1452.9|1447.9|1462.4|1457.6|1450.7|1446.7|668
1585156500000|2020-03-25 17:15:00|1453.5|1448.5|1458|1453|1458.4|1453.9|1452.9|1448.3|572
1585156800000|2020-03-25 17:20:00|1457.8|1452.8|1458.6|1453.6|1465.1|1461.5|1455|1451.3|764
1585157100000|2020-03-25 17:25:00|1459.3|1454.3|1456.6|1451.6|1460|1455.3|1451.8|1448.1|761
1585157400000|2020-03-25 17:30:00|1456.3|1451.3|1454|1452|1458|1454.1|1452.4|1448.5|618
1585157700000|2020-03-25 17:35:00|1455.8|1450.8|1458.1|1453.1|1459|1455.1|1450.2|1446.4|448
1585158000000|2020-03-25 17:40:00|1458.2|1453.2|1459.9|1454.9|1460.4|1455.8|1454.5|1450.6|453
1585158300000|2020-03-25 17:45:00|1459.6|1454.6|1453.1|1448.1|1459.8|1454.8|1450.6|1446.2|286
1585158600000|2020-03-25 17:50:00|1453.2|1448.2|1448.2|1443.2|1453.7|1449.2|1446.3|1442.7|296
1585158900000|2020-03-25 17:55:00|1447.8|1442.8|1441.2|1437.9|1450.2|1446.3|1438.1|1434.5|458
1585159200000|2020-03-25 18:00:00|1442.1|1437.1|1436.2|1433.1|1444.5|1440.9|1436.1|1432.1|478
1585159500000|2020-03-25 18:05:00|1437.2|1432.2|1436.8|1433.8|1439.9|1436.1|1431.9|1427|483
1585159800000|2020-03-25 18:10:00|1437.9|1432.9|1437.9|1432.9|1445|1440|1433.4|1429.1|474
1585160100000|2020-03-25 18:15:00|1438|1433|1437.2|1432.2|1439.5|1434.9|1435.4|1430.4|350
1585160400000|2020-03-25 18:20:00|1437.3|1432.3|1441.9|1436.9|1442.1|1438.4|1436|1431.6|310
1585160700000|2020-03-25 18:25:00|1442|1437|1439.5|1436.4|1442.6|1438.5|1437.7|1433.4|355
1585161000000|2020-03-25 18:30:00|1439.4|1436.1|1436.9|1433.8|1440.2|1436.3|1434.3|1430.1|406
1585161300000|2020-03-25 18:35:00|1437.2|1434.2|1441.6|1436.6|1441.6|1437.5|1435.6|1431|373
1585161600000|2020-03-25 18:40:00|1440.9|1437.4|1438.4|1433.4|1441.3|1437.4|1435.6|1431.6|369
1585161900000|2020-03-25 18:45:00|1438|1433|1442.1|1437.1|1443.1|1438.1|1436.8|1432.7|172
1585162200000|2020-03-25 18:50:00|1441.9|1436.9|1442.7|1437.7|1443.8|1439.5|1439.9|1435.9|228
1585162500000|2020-03-25 18:55:00|1442.6|1437.6|1443|1438|1444.5|1439.9|1440.5|1436.6|228
1585162800000|2020-03-25 19:00:00|1443.1|1438.1|1444.9|1439.9|1445.5|1440.5|1441.1|1436.9|200
1585163100000|2020-03-25 19:05:00|1444.8|1439.8|1443.8|1438.8|1447.1|1442.6|1441.8|1437.8|305
1585163400000|2020-03-25 19:10:00|1443.7|1438.7|1446.1|1441.1|1446.1|1441.1|1440.5|1436.9|170
1585163700000|2020-03-25 19:15:00|1446.2|1441.2|1448.7|1443.7|1451.1|1446.1|1445.7|1441|238
1585164000000|2020-03-25 19:20:00|1448.8|1443.8|1449.3|1444.3|1450.6|1446|1446|1441.9|273
1585164300000|2020-03-25 19:25:00|1449.6|1444.6|1447.8|1442.8|1450.4|1446.4|1444.7|1440.1|305
1585164600000|2020-03-25 19:30:00|1448.2|1443.2|1448.9|1443.9|1451.4|1447.5|1447|1442.5|311
1585164900000|2020-03-25 19:35:00|1448.8|1443.8|1450.2|1445.2|1452.3|1448|1447.9|1443.3|376
1585165200000|2020-03-25 19:40:00|1450.3|1445.3|1448.7|1443.7|1450.7|1446.6|1446.8|1442|297
1585165500000|2020-03-25 19:45:00|1449.4|1444.4|1448.6|1443.6|1452.9|1448.4|1446.8|1442.7|319
1585165800000|2020-03-25 19:50:00|1448.5|1443.5|1448.3|1446.3|1449.9|1446.3|1443.1|1438.8|439
1585166100000|2020-03-25 19:55:00|1448.6|1444.9|1448.6|1443.6|1450.1|1445.9|1444.7|1439.7|339
1585166400000|2020-03-25 20:00:00|1448.5|1443.5|1448.3|1445|1449.8|1445.2|1446.3|1442.4|223
1585166700000|2020-03-25 20:05:00|1449.2|1444.2|1447.3|1442.3|1449.3|1445.3|1445.1|1441.5|202
1585167000000|2020-03-25 20:10:00|1447.7|1442.7|1445.6|1442.6|1448.9|1444.8|1445|1440.7|144
1585167300000|2020-03-25 20:15:00|1445.7|1442.5|1444.6|1439.6|1447.1|1442.9|1443.1|1439.1|99
1585167600000|2020-03-25 20:20:00|1444.7|1439.7|1438.9|1435.8|1444.8|1440.5|1438.5|1433.5|151
1585167900000|2020-03-25 20:25:00|1440.2|1435.2|1440.8|1437.8|1441.9|1437.9|1438.4|1434.6|121
1585168200000|2020-03-25 20:30:00|1441.1|1437.7|1441.1|1438|1442.3|1438.2|1439.6|1435.7|141
1585168500000|2020-03-25 20:35:00|1441.2|1437.9|1440.1|1436.6|1442.6|1438.4|1439.8|1436.4|112
1585168800000|2020-03-25 20:40:00|1439.9|1436.5|1444.3|1439.3|1444.3|1439.3|1439.7|1435.6|127
1585169100000|2020-03-25 20:45:00|1442.5|1439|1445.3|1440.9|1447.9|1442.9|1441.6|1437.3|189
1585169400000|2020-03-25 20:50:00|1444|1440.6|1446.5|1442.9|1448.2|1443.2|1443.8|1439.5|151
1585169700000|2020-03-25 20:55:00|1446.6|1442.8|1448.6|1444.7|1449.6|1444.7|1444.8|1441.1|276
1585173600000|2020-03-25 22:00:00|1453.2|1449.1|1451.5|1448.2|1456|1451|1451.4|1447.2|182
1585173900000|2020-03-25 22:05:00|1451.4|1448.3|1454.5|1449.5|1455.1|1450.7|1449.3|1444.6|190
1585174200000|2020-03-25 22:10:00|1453.8|1450.4|1455.3|1451.3|1455.3|1451.3|1450.4|1446.6|242
1585174500000|2020-03-25 22:15:00|1455|1450.4|1454.3|1450.7|1455.5|1451.4|1452.5|1448.5|199
1585174800000|2020-03-25 22:20:00|1454.4|1450.5|1447.1|1443.6|1454.4|1451.2|1446.7|1442.2|202
1585175100000|2020-03-25 22:25:00|1446.8|1443|1440.5|1437|1447.4|1443|1439.2|1435.4|252
1585175400000|2020-03-25 22:30:00|1441.4|1436.4|1439.4|1434.4|1443.6|1439.3|1438.2|1433.2|215
1585175700000|2020-03-25 22:35:00|1439.8|1435.4|1434.6|1431.2|1440.4|1436.1|1431.3|1426.9|383
1585176000000|2020-03-25 22:40:00|1435.4|1430.5|1440.6|1436.5|1443.1|1439|1433.8|1429.7|270
1585176300000|2020-03-25 22:45:00|1440.3|1436.3|1443.3|1438.7|1443.8|1439.3|1439.9|1435.6|143
1585176600000|2020-03-25 22:50:00|1443.8|1438.8|1436.4|1431.8|1444.2|1439.6|1434.9|1430.7|171
1585176900000|2020-03-25 22:55:00|1436.5|1431.7|1437.8|1432.8|1438.8|1433.8|1434.4|1430|126
1585177200000|2020-03-25 23:00:00|1437.5|1432.5|1436.8|1431.9|1439.7|1434.7|1435.8|1430.8|146
1585177500000|2020-03-25 23:05:00|1435.9|1430.9|1439.9|1434.9|1440|1435|1435.9|1430.9|96
1585177800000|2020-03-25 23:10:00|1439.1|1434.3|1438.2|1433.2|1439.9|1434.9|1437.4|1432.4|75
1585178100000|2020-03-25 23:15:00|1438.1|1433.1|1431.8|1426.8|1438.2|1433.3|1430.5|1425.9|171
1585178400000|2020-03-25 23:20:00|1431.9|1426.9|1432.2|1427.2|1433.9|1429.5|1431.1|1426.4|143
1585178700000|2020-03-25 23:25:00|1431.4|1427.1|1435.4|1431.2|1437.3|1432.5|1431.4|1427|165
1585179000000|2020-03-25 23:30:00|1435.6|1431.1|1436.5|1432.4|1436.9|1432.4|1434.1|1429.5|143
1585179300000|2020-03-25 23:35:00|1437.3|1432.7|1440.7|1436.8|1443.8|1439.3|1436.8|1432.5|159
1585179600000|2020-03-25 23:40:00|1440.8|1437|1438.5|1433.9|1441.4|1437|1437.4|1432.7|153
1585179900000|2020-03-25 23:45:00|1438.7|1433.7|1441.9|1436.9|1442.8|1438.1|1438.2|1433.2|104
1585180200000|2020-03-25 23:50:00|1441.8|1437.1|1440.7|1435.7|1441.9|1437.3|1438.5|1433.5|146
1585180500000|2020-03-25 23:55:00|1440.8|1436.3|1441.5|1436.8|1443|1438.4|1440.7|1436.2|85
1585180800000|2020-03-26 00:00:00|1441.3|1436.3|1440.4|1435.6|1442.8|1438.3|1439.7|1434.8|164
1585181100000|2020-03-26 00:05:00|1440.3|1435.5|1440|1435.5|1441.1|1436.6|1437.5|1432.6|236
1585181400000|2020-03-26 00:10:00|1439.5|1436.1|1438.6|1433.9|1441|1436.5|1438.6|1433.6|168
1585181700000|2020-03-26 00:15:00|1438.7|1434.3|1440.3|1435.9|1440.9|1436.4|1438.6|1433.9|139
1585182000000|2020-03-26 00:20:00|1440|1435.7|1447.9|1443.4|1448.6|1443.9|1439.9|1435.6|218
1585182300000|2020-03-26 00:25:00|1448.2|1443.2|1447.3|1442.3|1452.3|1447.3|1445.9|1441|274
1585182600000|2020-03-26 00:30:00|1447.1|1442.1|1446.4|1443|1448.1|1443.8|1444.1|1440.2|190
1585182900000|2020-03-26 00:35:00|1447.2|1443.2|1443.3|1439.5|1448|1444.3|1442.6|1438.6|203
1585183200000|2020-03-26 00:40:00|1443.5|1439.6|1447.2|1443.8|1448.2|1444.2|1443.1|1438.7|198
1585183500000|2020-03-26 00:45:00|1447.4|1443.7|1445.8|1441.6|1449.3|1445.5|1444.7|1439.8|288
1585183800000|2020-03-26 00:50:00|1445.2|1440.6|1440.8|1436.1|1445.5|1441.5|1438|1433|364
1585184100000|2020-03-26 00:55:00|1440.7|1436.2|1429.3|1424.3|1440.9|1437.1|1427.8|1423|346
1585184400000|2020-03-26 01:00:00|1429.5|1424.5|1428.4|1423.4|1431|1426|1418.3|1413.8|701
1585184700000|2020-03-26 01:05:00|1427.8|1422.8|1427|1423.3|1437|1432|1425.9|1421.6|542
1585185000000|2020-03-26 01:10:00|1428.4|1423.4|1429.4|1425.2|1430.9|1425.9|1424.1|1419.5|527
1585185300000|2020-03-26 01:15:00|1429.7|1425.1|1432.3|1427.3|1432.4|1427.4|1426.8|1423.3|593
1585185600000|2020-03-26 01:20:00|1432.4|1427.4|1429.9|1424.9|1432.8|1428.7|1428.6|1423.8|272
1585185900000|2020-03-26 01:25:00|1430.1|1425.1|1430.2|1425.2|1431.8|1427.3|1428.2|1423.4|446
1585186200000|2020-03-26 01:30:00|1430.4|1426.4|1421.7|1416.7|1431.2|1426.8|1419.9|1415.9|544
1585186500000|2020-03-26 01:35:00|1420.6|1417.5|1426|1421|1429|1424.9|1419.1|1415.4|648
1585186800000|2020-03-26 01:40:00|1426.3|1421.3|1429.8|1424.8|1430.7|1426.7|1425.3|1420.9|421
1585187100000|2020-03-26 01:45:00|1429.9|1424.9|1426.4|1421.4|1430.1|1425.8|1423.2|1418.9|319
1585187400000|2020-03-26 01:50:00|1425.6|1422.1|1424.1|1420.5|1426.4|1423|1420.2|1416.1|587
1585187700000|2020-03-26 01:55:00|1424.5|1420.6|1426.8|1421.8|1427.4|1423.4|1419.7|1415.3|468
1585188000000|2020-03-26 02:00:00|1425.5|1422.3|1429.3|1425.5|1430.2|1426.6|1425|1421|389
1585188300000|2020-03-26 02:05:00|1429|1425.7|1424.8|1421.3|1429.9|1425.8|1424.2|1420.1|443
1585188600000|2020-03-26 02:10:00|1424.9|1421.2|1424.2|1420.2|1427.2|1423.2|1423.2|1419|501
1585188900000|2020-03-26 02:15:00|1425|1419.6|1424.4|1419.4|1426.7|1421.7|1422.9|1419|161
1585189200000|2020-03-26 02:20:00|1424.5|1419.5|1422.8|1418.3|1425.9|1420.9|1419.5|1415.7|406
1585189500000|2020-03-26 02:25:00|1422.9|1418.5|1423.2|1420|1426.2|1421.3|1422|1418.3|218
1585189800000|2020-03-26 02:30:00|1424.2|1419.3|1419.1|1416|1426.4|1421.4|1419.1|1414.2|477
1585190100000|2020-03-26 02:35:00|1420.3|1415.3|1425.9|1420.9|1427.7|1422.7|1420.2|1415.2|354
1585190400000|2020-03-26 02:40:00|1425.2|1421.9|1424.6|1421.6|1428.9|1423.9|1423.6|1419.7|308
1585190700000|2020-03-26 02:45:00|1426.5|1422|1431.7|1426.7|1434.9|1429.9|1425.2|1420.8|262
1585191000000|2020-03-26 02:50:00|1432|1427|1427.5|1422.5|1433.6|1428.6|1426.5|1421.5|237
1585191300000|2020-03-26 02:55:00|1427.4|1422.4|1429.7|1424.7|1432.3|1427.3|1427.4|1422.4|242
1585191600000|2020-03-26 03:00:00|1429.9|1424.9|1431.3|1426.8|1435.9|1430.9|1429.3|1424.3|295
1585191900000|2020-03-26 03:05:00|1432.7|1427.7|1436.6|1431.6|1436.6|1431.6|1430|1425.8|180
1585192200000|2020-03-26 03:10:00|1434.3|1429.3|1431.6|1428|1438.8|1433.8|1431.3|1427.6|332
1585192500000|2020-03-26 03:15:00|1431.8|1427.9|1432.9|1429.4|1434.8|1430.3|1429.1|1425.5|402
1585192800000|2020-03-26 03:20:00|1432.8|1429.7|1433.4|1428.4|1434.1|1430.4|1431.6|1427.3|176
1585193100000|2020-03-26 03:25:00|1433.5|1428.5|1432.3|1428.7|1434.2|1430.3|1431.1|1427.2|197
1585193400000|2020-03-26 03:30:00|1431.9|1428.6|1435|1430|1436.1|1431.1|1431.2|1426.2|202
1585193700000|2020-03-26 03:35:00|1433.9|1428.9|1436.7|1431.7|1439.8|1434.8|1433.6|1428.6|236
1585194000000|2020-03-26 03:40:00|1436.6|1431.6|1436.1|1431.1|1438.1|1433.1|1435.8|1430.8|68
1585194300000|2020-03-26 03:45:00|1436.2|1431.2|1441.3|1437|1442.9|1437.9|1435.9|1430.9|195
1585194600000|2020-03-26 03:50:00|1440.8|1437.2|1446.2|1442.6|1448.8|1445.5|1440.2|1435.2|320
1585194900000|2020-03-26 03:55:00|1446.4|1442.3|1442.2|1437.2|1448.1|1443.1|1442.1|1437.1|297
1585195200000|2020-03-26 04:00:00|1442.1|1437.1|1441.5|1436.5|1443.4|1438.4|1441.1|1436.1|168
1585195500000|2020-03-26 04:05:00|1441.6|1436.6|1441.4|1436.4|1445.7|1440.7|1441.2|1436.2|221
1585195800000|2020-03-26 04:10:00|1441.3|1436.3|1440.9|1435.9|1442|1437.4|1440.8|1435.8|100
1585196100000|2020-03-26 04:15:00|1440.8|1435.8|1440.4|1435.4|1441.2|1436.2|1440.1|1435.1|104
1585196400000|2020-03-26 04:20:00|1440.7|1435.7|1440.9|1435.9|1441.1|1436.1|1438.8|1433.8|181
1585196700000|2020-03-26 04:25:00|1441|1436|1439.7|1434.7|1441.4|1436.4|1439.6|1434.6|107
1585197000000|2020-03-26 04:30:00|1439.6|1434.6|1438.4|1433.4|1440.4|1435.4|1437.8|1432.8|156
1585197300000|2020-03-26 04:35:00|1438.5|1433.5|1435.3|1430.3|1439.4|1434.4|1433.8|1430.1|239
1585197600000|2020-03-26 04:40:00|1434.3|1431.3|1434.9|1429.9|1435.7|1431.3|1432.7|1428.7|191
1585197900000|2020-03-26 04:45:00|1434.4|1429.8|1432.9|1429.5|1435|1430.3|1431.6|1428|173
1585198200000|2020-03-26 04:50:00|1433.5|1428.5|1429.6|1426.4|1434.9|1430.6|1429.3|1425.1|368
1585198500000|2020-03-26 04:55:00|1430.7|1425.7|1433.1|1428.1|1435.1|1431|1429.5|1425.5|290
1585198800000|2020-03-26 05:00:00|1433.2|1428.2|1432.5|1428.7|1434.7|1429.7|1431|1426.9|99
1585199100000|2020-03-26 05:05:00|1432.2|1428.8|1435|1430|1436.6|1431.6|1432.2|1427.8|131
1585199400000|2020-03-26 05:10:00|1435.1|1430.1|1435.1|1430.4|1438|1433.2|1433.9|1430|223
1585199700000|2020-03-26 05:15:00|1434.9|1431.4|1435.7|1432|1437|1432.6|1433.8|1429.4|174
1585200000000|2020-03-26 05:20:00|1435.8|1431.8|1436.5|1431.5|1438.3|1433.8|1435.3|1430.9|149
1585200300000|2020-03-26 05:25:00|1435.9|1432.1|1436.5|1432.8|1436.6|1432.8|1433.5|1429.1|117
1585200600000|2020-03-26 05:30:00|1437.2|1432.2|1432.2|1428.4|1437.2|1433.3|1431.7|1427.6|451
1585200900000|2020-03-26 05:35:00|1432.1|1428.2|1433.6|1429.5|1433.7|1429.6|1430.7|1426.8|216
1585201200000|2020-03-26 05:40:00|1433.9|1428.9|1436.3|1432.7|1438.4|1433.9|1432|1427.8|444
1585201500000|2020-03-26 05:45:00|1438.1|1432.2|1435|1431.2|1440.6|1436.4|1433.5|1429.4|732
1585201800000|2020-03-26 05:50:00|1435.1|1431.1|1434.2|1430.8|1436.7|1432.4|1432.3|1428.4|408
1585202100000|2020-03-26 05:55:00|1434.3|1430.7|1435.7|1432.2|1436.2|1432.4|1433.4|1429.6|365
1585202400000|2020-03-26 06:00:00|1435.8|1432.4|1434|1430.7|1437.4|1433.5|1433.9|1429.6|350
1585202700000|2020-03-26 06:05:00|1434.8|1429.8|1429.6|1425.4|1435|1432|1429.6|1425.4|333
1585203000000|2020-03-26 06:10:00|1429.8|1425.7|1429.4|1425.8|1432.1|1428.1|1428.8|1425|397
1585203300000|2020-03-26 06:15:00|1429.3|1425.6|1431.9|1428|1434.4|1430.6|1428.5|1425|388
1585203600000|2020-03-26 06:20:00|1431.6|1427.7|1431.1|1426.9|1433.1|1429|1430.8|1426.9|264
1585203900000|2020-03-26 06:25:00|1432.2|1427.2|1430.9|1425.9|1433|1428.6|1428.6|1424.3|248
1585204200000|2020-03-26 06:30:00|1431.2|1427.1|1432.8|1428.5|1433.4|1429.1|1430.1|1425.9|335
1585204500000|2020-03-26 06:35:00|1433.4|1428.4|1430.7|1427|1433.8|1428.9|1430.3|1426.1|172
1585204800000|2020-03-26 06:40:00|1431.2|1427.5|1431.7|1426.7|1431.9|1427.8|1428.6|1424.7|372
1585205100000|2020-03-26 06:45:00|1432.2|1427.7|1428.2|1424.5|1432.2|1428.2|1427.1|1423.2|392
1585205400000|2020-03-26 06:50:00|1428|1424.6|1430.4|1426.4|1432.1|1428.2|1428|1424.4|385
1585205700000|2020-03-26 06:55:00|1430.1|1425.9|1429.9|1424.9|1431.5|1427.2|1428.4|1424|160
1585206000000|2020-03-26 07:00:00|1429.7|1424.7|1430.1|1426.6|1431.6|1427.4|1428.5|1424.3|168
1585206300000|2020-03-26 07:05:00|1431.1|1426.5|1432.6|1428.1|1432.7|1429|1429.4|1425.5|232
1585206600000|2020-03-26 07:10:00|1431.8|1428.6|1430.6|1426.8|1433.8|1429.8|1430|1425.9|197
1585206900000|2020-03-26 07:15:00|1430.3|1427.3|1425.3|1421.5|1431.3|1427.6|1424.7|1420.7|242
1585207200000|2020-03-26 07:20:00|1425.2|1421.7|1426.2|1421.2|1428.5|1423.8|1418.9|1414.9|322
1585207500000|2020-03-26 07:25:00|1426.1|1421.1|1429|1424|1431.9|1426.9|1423.6|1419.4|283
1585207800000|2020-03-26 07:30:00|1429.1|1424.1|1432.9|1427.9|1434.9|1429.9|1426.1|1422.2|142
1585208100000|2020-03-26 07:35:00|1431.7|1428.5|1432.1|1427.4|1434|1429|1429.8|1425.5|183
1585208400000|2020-03-26 07:40:00|1431.5|1427.6|1435.1|1430.1|1435.5|1430.5|1430.7|1425.9|179
1585208700000|2020-03-26 07:45:00|1435|1430|1438.3|1433.3|1438.4|1433.6|1433.3|1428.3|203
1585209000000|2020-03-26 07:50:00|1438.5|1433.5|1435.5|1432.3|1438.5|1433.6|1434.6|1429.6|149
1585209300000|2020-03-26 07:55:00|1435.6|1429.6|1435.3|1432|1436.9|1432.2|1433.2|1428.7|107
1585209600000|2020-03-26 08:00:00|1436.7|1431.7|1437.5|1434.1|1440.1|1435.1|1433.1|1429.2|164
1585209900000|2020-03-26 08:05:00|1437.7|1434|1438.8|1433.8|1440.2|1435.7|1436.2|1432.5|121
1585210200000|2020-03-26 08:10:00|1437.9|1434.9|1436.4|1433.1|1438.9|1434.9|1434.6|1431.2|127
1585210500000|2020-03-26 08:15:00|1436.5|1433.4|1437.1|1432.1|1438.1|1433.8|1435.6|1431.7|65
1585210800000|2020-03-26 08:20:00|1436.7|1431.7|1434.4|1429.4|1437.8|1433.5|1432.2|1427.7|139
1585211100000|2020-03-26 08:25:00|1434.5|1429.5|1434.7|1431.7|1435.8|1431.7|1432.4|1428.6|110
1585211400000|2020-03-26 08:30:00|1435.3|1430.3|1437.7|1432.7|1438.9|1433.9|1433.9|1429.6|131
1585211700000|2020-03-26 08:35:00|1437.9|1432.9|1432.2|1427.2|1438.7|1433.7|1431.4|1426.5|174
1585212000000|2020-03-26 08:40:00|1432.1|1427.1|1429.5|1425.9|1432.2|1427.2|1428.9|1424.1|131
1585212300000|2020-03-26 08:45:00|1430.3|1425.3|1431.7|1427.9|1434.1|1429.8|1428.9|1424.3|101
1585212600000|2020-03-26 08:50:00|1431.4|1426.4|1435.6|1430.6|1436.7|1433.3|1431.4|1426.4|76
1585212900000|2020-03-26 08:55:00|1436.3|1433.2|1435.3|1430.3|1437.1|1433.2|1432.7|1429.1|90
1585213200000|2020-03-26 09:00:00|1434.2|1430.5|1435.8|1432.8|1436.4|1432.9|1432.4|1428|102
1585213500000|2020-03-26 09:05:00|1437|1432|1439.4|1435.5|1441.8|1437.9|1434.4|1430.2|161
1585213800000|2020-03-26 09:10:00|1439.1|1435.8|1440.8|1437|1443.4|1438.8|1438.3|1434.5|120
1585214100000|2020-03-26 09:15:00|1440.5|1437.2|1439.2|1436|1441.7|1437.8|1437.4|1433.3|147
1585214400000|2020-03-26 09:20:00|1439.4|1435.9|1440|1435|1440.3|1436.2|1438|1433.7|88
1585214700000|2020-03-26 09:25:00|1440.2|1435.2|1439.2|1435.4|1441.8|1437.7|1438.5|1434.6|116
1585215000000|2020-03-26 09:30:00|1440.3|1435.3|1437.8|1432.8|1440.4|1435.4|1437.1|1432.7|88
1585215300000|2020-03-26 09:35:00|1437.5|1432.5|1441.6|1436.6|1442|1437|1435.9|1431.4|129
1585215600000|2020-03-26 09:40:00|1441.7|1436.7|1440.7|1436.8|1442.1|1437.1|1439|1434.9|93
1585215900000|2020-03-26 09:45:00|1440.6|1437.1|1440.7|1436.1|1443.5|1439|1439.8|1435.5|193
1585216200000|2020-03-26 09:50:00|1439.8|1436.8|1439.9|1436.8|1442.7|1439.1|1438.3|1435|127
1585216500000|2020-03-26 09:55:00|1440.6|1436.5|1440.1|1436.6|1440.9|1437.1|1436.8|1432.8|94
1585216800000|2020-03-26 10:00:00|1440.8|1436.2|1440.1|1436.2|1443.6|1439.8|1439|1435.4|128
1585217100000|2020-03-26 10:05:00|1440.4|1435.9|1441.9|1437.5|1442|1438.1|1438.1|1435.1|103
1585217400000|2020-03-26 10:10:00|1442.2|1437.2|1441|1436.6|1442.6|1438.6|1439.1|1435.3|98
1585217700000|2020-03-26 10:15:00|1441.2|1436.4|1440.8|1436.1|1441.5|1437|1439|1435.1|89
1585218000000|2020-03-26 10:20:00|1440.6|1436.3|1440.3|1436.2|1441.9|1437.5|1439.6|1435.8|113
1585218300000|2020-03-26 10:25:00|1440.7|1436|1445.7|1442.1|1446.7|1442.8|1440|1436|176
1585218600000|2020-03-26 10:30:00|1446.5|1441.5|1447.4|1443.8|1449.6|1445.4|1443.3|1438.4|199
1585218900000|2020-03-26 10:35:00|1447.7|1443.5|1448.5|1443.5|1449.3|1445.2|1446.8|1442.4|106
1585219200000|2020-03-26 10:40:00|1448.7|1443.7|1446|1441.9|1448.9|1443.9|1443.5|1438.9|97
1585219500000|2020-03-26 10:45:00|1446.4|1443.3|1446.3|1441.3|1448.8|1443.8|1445.4|1441.2|120
1585219800000|2020-03-26 10:50:00|1446.4|1441.4|1443|1439.9|1446.6|1441.6|1440.6|1436.9|90
1585220100000|2020-03-26 10:55:00|1443.7|1438.7|1442.2|1437.2|1443.7|1438.8|1437.3|1433|169
1585220400000|2020-03-26 11:00:00|1442|1437.3|1443.4|1439.4|1445.1|1440.9|1440.3|1436.5|118
1585220700000|2020-03-26 11:05:00|1444|1439|1441.1|1438.1|1445.4|1440.9|1440.6|1436.9|123
1585221000000|2020-03-26 11:10:00|1442|1437.5|1443.6|1438.6|1445|1440.6|1440.4|1436|133
1585221300000|2020-03-26 11:15:00|1443|1438.9|1445.3|1441.5|1447|1442.8|1442.9|1438.8|91
1585221600000|2020-03-26 11:20:00|1445.6|1441.6|1446.7|1442.5|1447.8|1443.5|1443.8|1439.9|120
1585221900000|2020-03-26 11:25:00|1446.6|1443.2|1448.7|1443.7|1459.4|1455.9|1446.6|1442.4|213
1585222200000|2020-03-26 11:30:00|1448.6|1443.6|1449.9|1444.9|1455.7|1450.7|1445.3|1440.3|297
1585222500000|2020-03-26 11:35:00|1449.7|1444.7|1450.7|1445.7|1454.2|1449.2|1447|1442|263
1585222800000|2020-03-26 11:40:00|1450.5|1445.5|1449.7|1445.3|1454.1|1449.1|1445.9|1441.9|258
1585223100000|2020-03-26 11:45:00|1448.9|1445|1451.7|1446.7|1454.4|1449.4|1448.4|1444.6|203
1585223400000|2020-03-26 11:50:00|1452.4|1447.8|1454.3|1450.2|1455.2|1450.8|1451.6|1447.3|173
1585223700000|2020-03-26 11:55:00|1454.9|1449.9|1451.7|1446.7|1458|1453.8|1450.4|1445.8|246
1585224000000|2020-03-26 12:00:00|1451.4|1448.3|1443.6|1438.6|1452.2|1448.3|1439.4|1434.4|529
1585224300000|2020-03-26 12:05:00|1443.5|1438.5|1441.5|1437.1|1448|1443.5|1440|1435|424
1585224600000|2020-03-26 12:10:00|1441.7|1436.8|1440.6|1436.6|1444.3|1439.5|1440.6|1436|266
1585224900000|2020-03-26 12:15:00|1440.3|1436.8|1445.8|1440.9|1446|1441|1439.2|1434.2|213
1585225200000|2020-03-26 12:20:00|1445.6|1441.1|1447.1|1442.1|1451|1446|1443.2|1438.2|523
1585225500000|2020-03-26 12:25:00|1447|1442|1456.1|1451.1|1458.8|1453.8|1444.4|1439.4|492
1585225800000|2020-03-26 12:30:00|1455.9|1450.9|1446|1441|1462.9|1457.9|1443|1438|719
1585226100000|2020-03-26 12:35:00|1445.9|1440.9|1449.7|1444.7|1451.5|1446.5|1445.3|1440.3|419
1585226400000|2020-03-26 12:40:00|1449.9|1444.9|1446.1|1441.1|1453.9|1448.9|1445.5|1440.5|443
1585226700000|2020-03-26 12:45:00|1446|1441|1452.7|1447.7|1452.7|1448.3|1444.3|1439.3|351
1585227000000|2020-03-26 12:50:00|1453|1448|1452.2|1447.8|1455|1450|1448.2|1444.4|406
1585227300000|2020-03-26 12:55:00|1452.4|1448|1456.7|1453.3|1460.3|1456.3|1450.1|1446.7|326
1585227600000|2020-03-26 13:00:00|1458.1|1454.3|1459|1455.3|1460.5|1456.3|1453.7|1449.3|486
1585227900000|2020-03-26 13:05:00|1459.5|1456|1463.2|1459.6|1465.7|1461.6|1458.8|1453.8|569
1585228200000|2020-03-26 13:10:00|1463.6|1458.6|1460.5|1455.5|1465.1|1461.4|1458.1|1453.1|608
1585228500000|2020-03-26 13:15:00|1460|1456.8|1461.1|1457.8|1462.4|1458.7|1456.3|1452.2|423
1585228800000|2020-03-26 13:20:00|1462|1457|1453.4|1448.8|1462.9|1458.9|1452.8|1448.3|301
1585229100000|2020-03-26 13:25:00|1453.3|1448.6|1455.1|1450.1|1457.3|1452.8|1453.3|1448.5|249
1585229400000|2020-03-26 13:30:00|1455.5|1450.5|1463.6|1459|1464.6|1460.3|1454|1449.2|525
1585229700000|2020-03-26 13:35:00|1463.7|1459.3|1462.9|1458.4|1470.6|1466.7|1457.9|1452.9|554
1585230000000|2020-03-26 13:40:00|1463.1|1459.5|1460.2|1456.3|1465.7|1461|1457.3|1452.3|582
1585230300000|2020-03-26 13:45:00|1461.7|1456.7|1458|1454.7|1462.8|1458.4|1454.4|1450.9|431
1585230600000|2020-03-26 13:50:00|1458.5|1453.5|1457.5|1454|1459.6|1455.6|1453|1449.2|541
1585230900000|2020-03-26 13:55:00|1458.2|1453.2|1461.1|1458|1463.5|1459.5|1457.2|1453.2|539
1585231200000|2020-03-26 14:00:00|1462.1|1457.1|1463.4|1458.4|1463.9|1459.7|1459.5|1455|497
1585231500000|2020-03-26 14:05:00|1463.5|1458.5|1464.1|1460|1469|1464.9|1462.8|1458.5|626
1585231800000|2020-03-26 14:10:00|1464|1461|1466.8|1461.8|1468.8|1464.3|1463|1458.5|457
1585232100000|2020-03-26 14:15:00|1465.9|1462.8|1467.1|1463.7|1469.8|1465.8|1465.3|1461.1|508
1585232400000|2020-03-26 14:20:00|1467|1463.2|1464.8|1461.4|1468.6|1464.6|1462.7|1458.9|494
1585232700000|2020-03-26 14:25:00|1465.2|1462.1|1465|1461.7|1467.6|1463.6|1463.3|1459.4|486
1585233000000|2020-03-26 14:30:00|1465.5|1461.3|1464.3|1459.3|1467.5|1463.4|1462.2|1457.8|468
1585233300000|2020-03-26 14:35:00|1463.6|1459.8|1456.6|1453.5|1464.5|1460.4|1456.6|1452.9|503
1585233600000|2020-03-26 14:40:00|1456.9|1453.6|1459.1|1455.6|1460|1456.2|1454.7|1450.5|454
1585233900000|2020-03-26 14:45:00|1459|1455.5|1456.7|1453.1|1461.1|1456.5|1453.9|1449.7|406
1585234200000|2020-03-26 14:50:00|1456.8|1453|1455|1450|1457|1453.1|1452.7|1448.6|493
1585234500000|2020-03-26 14:55:00|1454.8|1450.1|1446.1|1442.7|1454.8|1450.1|1444.4|1440|674
1585234800000|2020-03-26 15:00:00|1445.9|1442.9|1453.4|1448.4|1454.8|1450.7|1445.7|1441.2|545
1585235100000|2020-03-26 15:05:00|1452.6|1449.4|1451.7|1448.5|1454|1450.1|1449.3|1445|491
1585235400000|2020-03-26 15:10:00|1452.8|1447.8|1455|1450|1455.1|1451.4|1452|1447.8|342
1585235700000|2020-03-26 15:15:00|1454.9|1449.9|1459.8|1454.8|1459.8|1455.7|1454.3|1449.6|426
1585236000000|2020-03-26 15:20:00|1458.9|1455.5|1455.4|1450.4|1460.1|1456.3|1453.9|1448.9|422
1585236300000|2020-03-26 15:25:00|1455.7|1450.7|1457|1453.6|1458.2|1454.2|1453.7|1449.7|488
1585236600000|2020-03-26 15:30:00|1456.9|1452.6|1451.3|1447.5|1458.4|1454.3|1451.3|1447|417
1585236900000|2020-03-26 15:35:00|1451.9|1446.9|1454.3|1451|1455.2|1451.3|1450.3|1446.1|407
1585237200000|2020-03-26 15:40:00|1454.6|1451.1|1454.2|1450.9|1457.4|1453.2|1451.8|1447.1|431
1585237500000|2020-03-26 15:45:00|1455.1|1450.1|1450.7|1445.7|1455.2|1451.1|1449.1|1445.2|301
1585237800000|2020-03-26 15:50:00|1449.8|1446.8|1452.2|1447.2|1452.6|1448.2|1447.6|1443.3|357
1585238100000|2020-03-26 15:55:00|1451.9|1446.9|1447|1443.8|1451.9|1447.7|1447|1442.9|472
1585238400000|2020-03-26 16:00:00|1447.1|1443.9|1449.3|1445.8|1452.9|1448.3|1446.2|1442.1|345
1585238700000|2020-03-26 16:05:00|1449.1|1445.9|1446.6|1441.6|1449.9|1446|1445|1440.8|467
1585239000000|2020-03-26 16:10:00|1446.2|1441.2|1445.5|1442.5|1448.9|1444.7|1445|1440.7|327
1585239300000|2020-03-26 16:15:00|1446.4|1441.4|1447.2|1442.2|1448.4|1444.5|1445|1441.1|311
1585239600000|2020-03-26 16:20:00|1446.7|1443|1450.7|1445.7|1451.4|1447.4|1445.2|1441.2|436
1585239900000|2020-03-26 16:25:00|1449.8|1446.7|1449.6|1444.6|1452.7|1449|1448.7|1444.5|313
1585240200000|2020-03-26 16:30:00|1448.6|1445.3|1447.1|1443.8|1450.2|1446.4|1446.7|1442.5|399
1585240500000|2020-03-26 16:35:00|1447.4|1443.5|1448.6|1443.6|1449.1|1445.3|1446.4|1442.2|351
1585240800000|2020-03-26 16:40:00|1448.7|1443.7|1448.3|1443.3|1448.9|1444.7|1445.4|1440.6|258
1585241100000|2020-03-26 16:45:00|1448.4|1443.4|1447.9|1442.9|1448.6|1444.5|1444.1|1439.8|356
1585241400000|2020-03-26 16:50:00|1448.3|1444.2|1450.6|1445.6|1452.7|1449|1447.3|1443.1|332
1585241700000|2020-03-26 16:55:00|1451.3|1446.6|1450.6|1446.8|1451.3|1447|1448.8|1444.4|312
1585242000000|2020-03-26 17:00:00|1450.5|1446.6|1450.5|1445.5|1452.4|1448.5|1447.7|1443.9|268
1585242300000|2020-03-26 17:05:00|1450.6|1445.6|1446.5|1441.5|1450.7|1447.2|1445.4|1440.7|269
1585242600000|2020-03-26 17:10:00|1446.3|1441.3|1446.3|1441.3|1447.3|1443.5|1440|1435.4|446
1585242900000|2020-03-26 17:15:00|1445.8|1442.5|1444.2|1439.2|1446.1|1442.5|1442.1|1437.6|207
1585243200000|2020-03-26 17:20:00|1444.1|1439.1|1443.2|1438.2|1445.5|1441.5|1437.2|1433.3|529
1585243500000|2020-03-26 17:25:00|1443.1|1438.1|1443.3|1440.2|1446.2|1442.2|1442.3|1437.5|520
1585243800000|2020-03-26 17:30:00|1443.7|1440|1444.4|1441.2|1445.6|1441.9|1442.8|1438.7|334
1585244100000|2020-03-26 17:35:00|1445.2|1440.2|1451.7|1446.7|1452.6|1448.5|1445.2|1440.2|538
1585244400000|2020-03-26 17:40:00|1450.8|1447.7|1449.7|1446.3|1453.4|1449.7|1447.4|1443.8|607
1585244700000|2020-03-26 17:45:00|1450.2|1446.2|1449.9|1444.9|1451.5|1447.5|1447|1442.7|406
1585245000000|2020-03-26 17:50:00|1448.8|1445.8|1449.6|1444.6|1452.1|1448.1|1447.8|1443.5|340
1585245300000|2020-03-26 17:55:00|1449.5|1444.5|1449.6|1444.6|1452.7|1448.5|1446|1442.6|394
1585245600000|2020-03-26 18:00:00|1449.7|1444.7|1449.1|1444.1|1451.8|1447.2|1447.5|1443.1|394
1585245900000|2020-03-26 18:05:00|1449.4|1444.4|1443.7|1440.3|1450.3|1445.9|1442.5|1438.6|381
1585246200000|2020-03-26 18:10:00|1443.8|1440.4|1445.4|1440.4|1447.5|1443.4|1443.6|1439.8|240
1585246500000|2020-03-26 18:15:00|1445.1|1440.1|1445.4|1440.4|1446.3|1442.4|1440.6|1436.6|348
1585246800000|2020-03-26 18:20:00|1445.5|1440.5|1445.2|1440.2|1446.6|1442.7|1442.3|1438|316
1585247100000|2020-03-26 18:25:00|1445.1|1440.1|1440.9|1435.9|1447.5|1442.9|1440.3|1435.4|354
1585247400000|2020-03-26 18:30:00|1440.5|1435.5|1444.1|1439.1|1444.7|1440.6|1439.3|1435.5|338
1585247700000|2020-03-26 18:35:00|1443.1|1440|1446.6|1441.6|1447.2|1443.2|1442.5|1438.3|203
1585248000000|2020-03-26 18:40:00|1446.7|1441.7|1446.6|1441.6|1447.6|1443.4|1444.4|1440.2|182
1585248300000|2020-03-26 18:45:00|1445.7|1442.6|1445.4|1440.4|1447.1|1443|1444.7|1440.3|171
1585248600000|2020-03-26 18:50:00|1444.3|1441.3|1445.5|1440.5|1446.6|1442.1|1444.2|1440|121
1585248900000|2020-03-26 18:55:00|1445|1440|1445.9|1440.9|1447.3|1443.3|1443.3|1439.2|161
1585249200000|2020-03-26 19:00:00|1445.2|1442.1|1441.9|1436.9|1446|1442.1|1440.5|1436.3|283
1585249500000|2020-03-26 19:05:00|1442.2|1437.2|1441.2|1437.6|1442.2|1438.4|1439.8|1435.6|300
1585249800000|2020-03-26 19:10:00|1441.1|1437.5|1436|1434|1443.1|1439.3|1435.5|1432|291
1585250100000|2020-03-26 19:15:00|1438.1|1433.1|1436|1431|1439|1434.5|1434.4|1430.1|368
1585250400000|2020-03-26 19:20:00|1436.1|1431.1|1436.3|1431.3|1439.6|1435.5|1434.3|1430.3|373
1585250700000|2020-03-26 19:25:00|1436.4|1431.4|1437.9|1434.8|1441.3|1436.8|1435.2|1430.4|361
1585251000000|2020-03-26 19:30:00|1438.3|1434.6|1442.3|1437.3|1445.5|1441.4|1437.5|1432.9|385
1585251300000|2020-03-26 19:35:00|1442|1438.9|1438.1|1434.2|1444.9|1440.9|1436.6|1432.8|411
1585251600000|2020-03-26 19:40:00|1438.3|1435.1|1443.8|1439|1444.2|1439.7|1438.3|1434.1|375
1585251900000|2020-03-26 19:45:00|1442.4|1439.4|1445.3|1441.5|1447.3|1443.7|1441.2|1437.3|386
1585252200000|2020-03-26 19:50:00|1446|1441.4|1450|1446.9|1452.6|1448.1|1445.9|1441.4|615
1585252500000|2020-03-26 19:55:00|1450.9|1445.9|1445.2|1440.2|1452.9|1448.9|1443.9|1438.9|645
1585252800000|2020-03-26 20:00:00|1445.6|1440.6|1446.9|1442.7|1448.5|1444.7|1444.7|1439.7|207
1585253100000|2020-03-26 20:05:00|1446.8|1442.4|1442.4|1438.7|1449.5|1445.2|1437.6|1432.9|428
1585253400000|2020-03-26 20:10:00|1442.1|1437.1|1442.2|1437.2|1442.4|1437.5|1436.9|1432|211
1585253700000|2020-03-26 20:15:00|1441.3|1436.3|1444.4|1439.4|1444.7|1439.7|1439.5|1434.5|166
1585254000000|2020-03-26 20:20:00|1444.8|1439.8|1444.4|1439.4|1445.5|1440.5|1443.9|1438.9|69
1585254300000|2020-03-26 20:25:00|1444.3|1439.3|1444.3|1439.3|1446.3|1441.3|1442.8|1437.8|95
1585254600000|2020-03-26 20:30:00|1444.4|1439.4|1446.1|1441.1|1447.6|1442.6|1443.8|1438.8|81
1585254900000|2020-03-26 20:35:00|1446|1441|1444.3|1439.3|1446|1441.1|1443.6|1438.6|108
1585255200000|2020-03-26 20:40:00|1444.2|1439.2|1442.6|1437.6|1444.5|1439.5|1442.6|1437.6|88
1585255500000|2020-03-26 20:45:00|1442.9|1438.2|1441.7|1437.8|1444.2|1439.2|1441.7|1437|149
1585255800000|2020-03-26 20:50:00|1441.9|1437.4|1442.2|1437.2|1443|1438|1440.3|1435.4|143
1585256100000|2020-03-26 20:55:00|1441.8|1437|1443.4|1438.4|1443.7|1438.7|1441|1436.1|127
1585260000000|2020-03-26 22:00:00|1446|1441|1443.1|1438.1|1447|1442|1442.4|1437.4|138
1585260300000|2020-03-26 22:05:00|1443.2|1438.2|1439.3|1434.3|1444.7|1439.7|1438.1|1433.1|240
1585260600000|2020-03-26 22:10:00|1439.2|1434.6|1437.5|1434.1|1439.9|1435.6|1433.8|1429.4|242
1585260900000|2020-03-26 22:15:00|1437.4|1434.2|1439.1|1434.1|1441.2|1436.2|1437.4|1432.4|133
1585261200000|2020-03-26 22:20:00|1439.2|1434.2|1440.1|1435.1|1440.6|1435.6|1439.1|1434.1|93
1585261500000|2020-03-26 22:25:00|1439.7|1434.7|1438.1|1433.1|1440.1|1435.1|1437.3|1432.3|101
1585261800000|2020-03-26 22:30:00|1438|1433|1435.6|1430.7|1438|1433|1433.9|1428.9|165
1585262100000|2020-03-26 22:35:00|1435.7|1430.1|1437.3|1433.7|1439|1434|1430|1425|260
1585262400000|2020-03-26 22:40:00|1439|1434|1445.3|1440.3|1447.2|1442.2|1436.8|1432.1|221
1585262700000|2020-03-26 22:45:00|1445.2|1440.2|1444.5|1439.5|1449.4|1444.4|1443.5|1438.5|145
1585263000000|2020-03-26 22:50:00|1444.8|1439.8|1449.6|1444.6|1452.2|1447.2|1444.8|1439.8|156
1585263300000|2020-03-26 22:55:00|1449.7|1444.7|1448.2|1443.2|1451.1|1446.1|1447.1|1442.1|116
1585263600000|2020-03-26 23:00:00|1451.7|1446.7|1448.1|1443.1|1451.7|1446.7|1446.4|1441.4|115
1585263900000|2020-03-26 23:05:00|1448.2|1443.2|1443.8|1438.8|1449|1444|1443.5|1438.5|86
1585264200000|2020-03-26 23:10:00|1443.5|1438.5|1446.4|1441.4|1447|1442|1437.6|1433.1|230
1585264500000|2020-03-26 23:15:00|1446.2|1441.2|1446.9|1441.9|1449|1444|1442|1439.8|120
1585264800000|2020-03-26 23:20:00|1448|1443|1444|1439|1451.2|1446.2|1442.1|1437.1|117
1585265100000|2020-03-26 23:25:00|1443.9|1438.9|1438.6|1433.6|1448.2|1443.2|1438.6|1433.6|204
1585265400000|2020-03-26 23:30:00|1438.4|1433.4|1439.8|1434.8|1442.7|1437.7|1437.5|1432.5|151
1585265700000|2020-03-26 23:35:00|1439.4|1434.4|1443.5|1438.5|1445.8|1440.8|1439.4|1434.4|212
1585266000000|2020-03-26 23:40:00|1443.7|1438.7|1445.1|1440.1|1446.9|1441.9|1442.5|1437.5|164
1585266300000|2020-03-26 23:45:00|1445.8|1440.8|1445|1440|1446.9|1441.9|1442.7|1437.7|111
1585266600000|2020-03-26 23:50:00|1444.3|1439.3|1445.3|1440.3|1447.4|1442.4|1444.2|1439.2|102
1585266900000|2020-03-26 23:55:00|1445.8|1440.8|1444.7|1439.7|1445.9|1440.9|1442.3|1437.3|89
1585267200000|2020-03-27 00:00:00|1444.1|1439.1|1449.4|1444.4|1449.7|1444.7|1443|1438|133
1585267500000|2020-03-27 00:05:00|1449.5|1444.5|1448.4|1443.4|1451.6|1446.6|1447.1|1442.1|147
1585267800000|2020-03-27 00:10:00|1447.7|1442.7|1450.4|1445.4|1452.9|1447.9|1447.1|1442.1|263
1585268100000|2020-03-27 00:15:00|1450.7|1445.7|1449.6|1444.6|1452.1|1447.1|1448.9|1443.9|112
1585268400000|2020-03-27 00:20:00|1451.5|1446.5|1447.8|1442.8|1451.7|1446.7|1447.6|1442.6|96
1585268700000|2020-03-27 00:25:00|1447.6|1442.6|1449.5|1444.5|1451.8|1446.8|1446.2|1441.2|98
1585269000000|2020-03-27 00:30:00|1448.8|1443.8|1445.6|1440.6|1450.1|1445.1|1444.6|1439.6|108
1585269300000|2020-03-27 00:35:00|1445.7|1440.7|1445.5|1440.5|1451.2|1446.2|1443.5|1438.5|129
1585269600000|2020-03-27 00:40:00|1445.6|1440.6|1446.5|1441.5|1450.1|1445.1|1443.3|1438.3|196
1585269900000|2020-03-27 00:45:00|1446.6|1441.6|1446.2|1441.2|1449|1444|1445.9|1440.9|181
1585270200000|2020-03-27 00:50:00|1446.3|1441.3|1446.7|1441.7|1448.9|1443.9|1444.6|1439.6|136
1585270500000|2020-03-27 00:55:00|1447.6|1442.6|1447.5|1442.5|1450.6|1445.6|1444.9|1439.9|174
1585270800000|2020-03-27 01:00:00|1447.6|1442.6|1456.4|1451.4|1457.5|1452.5|1444.8|1439.8|707
1585271100000|2020-03-27 01:05:00|1456.3|1451.3|1453.4|1448.4|1464.4|1459.4|1451.9|1447.8|589
1585271400000|2020-03-27 01:10:00|1453.7|1448.7|1456.3|1451.3|1457.9|1454|1452.7|1448.1|446
1585271700000|2020-03-27 01:15:00|1455.5|1451.8|1458.1|1454.3|1458.4|1454.3|1451.8|1447|435
1585272000000|2020-03-27 01:20:00|1457.9|1454.4|1455.9|1452.2|1461.7|1456.7|1455.2|1451.3|678
1585272300000|2020-03-27 01:25:00|1457.3|1452.3|1460.2|1455.2|1461.9|1456.9|1454.7|1451.3|411
1585272600000|2020-03-27 01:30:00|1460.1|1455.1|1458.6|1454.3|1461.8|1456.8|1457.7|1453.2|276
1585272900000|2020-03-27 01:35:00|1459.1|1454.8|1462.3|1458.4|1463.1|1458.7|1458.7|1454.3|477
1585273200000|2020-03-27 01:40:00|1462.8|1458.2|1460.1|1456.1|1463.8|1459.1|1459|1455.2|455
1585273500000|2020-03-27 01:45:00|1460.8|1455.8|1459.9|1455.1|1462.1|1457.4|1456.7|1452.7|412
1585273800000|2020-03-27 01:50:00|1459.7|1455.3|1457.2|1452.2|1460.1|1455.5|1454.5|1450|485
1585274100000|2020-03-27 01:55:00|1457.1|1452.5|1457.1|1452.3|1458.3|1453.4|1455|1451.1|254
1585274400000|2020-03-27 02:00:00|1457.3|1451.9|1459|1455.5|1461.8|1456.8|1455.7|1451.3|251
1585274700000|2020-03-27 02:05:00|1459.5|1454.5|1459.6|1454.6|1461.8|1457|1457.5|1453.8|222
1585275000000|2020-03-27 02:10:00|1459.5|1454.5|1461.5|1456.5|1462|1457|1458.5|1454.4|129
1585275300000|2020-03-27 02:15:00|1461.2|1456.2|1460.5|1456.3|1461.5|1456.7|1459|1454.7|104
1585275600000|2020-03-27 02:20:00|1460.8|1455.8|1463.1|1458.4|1465.4|1460.4|1460.3|1455.6|144
1585275900000|2020-03-27 02:25:00|1463.3|1458.3|1461.6|1458.4|1464.2|1459.7|1460.8|1456.9|141
1585276200000|2020-03-27 02:30:00|1462.7|1457.7|1461.7|1458.2|1463.8|1459.3|1459.6|1455.7|299
1585276500000|2020-03-27 02:35:00|1462.1|1458|1460.3|1456.6|1463|1459.1|1460.2|1455.9|205
1585276800000|2020-03-27 02:40:00|1460.4|1456.8|1459.2|1455.3|1460.7|1456.8|1455.4|1451.8|479
1585277100000|2020-03-27 02:45:00|1459.7|1454.7|1458|1454.9|1459.7|1455.5|1456.7|1452.6|317
1585277400000|2020-03-27 02:50:00|1459.4|1454.4|1460|1455.9|1462.8|1457.9|1458|1454.1|199
1585277700000|2020-03-27 02:55:00|1459.8|1456.3|1461|1457.2|1462.1|1458.2|1459.7|1455.9|181
1585278000000|2020-03-27 03:00:00|1461.1|1457.4|1461.7|1458.7|1463|1459|1460.5|1456.3|153
1585278300000|2020-03-27 03:05:00|1462.6|1457.6|1461.8|1457.8|1462.9|1458.9|1461|1457.4|143
1585278600000|2020-03-27 03:10:00|1461.7|1457.7|1459.4|1455|1461.7|1458.3|1457.8|1454.1|213
1585278900000|2020-03-27 03:15:00|1459.5|1455.4|1460.9|1455.9|1461.1|1457.1|1458.7|1455|118
1585279200000|2020-03-27 03:20:00|1461|1456.5|1461.9|1456.9|1461.9|1458.1|1460.2|1455.9|189
1585279500000|2020-03-27 03:25:00|1460.7|1457.3|1461.8|1458.8|1463|1458.8|1459.8|1455.6|267
1585279800000|2020-03-27 03:30:00|1461.9|1457.9|1462.1|1457.1|1462.9|1458.8|1460.8|1456.6|107
1585280100000|2020-03-27 03:35:00|1462.2|1457.2|1463.1|1458.1|1463.4|1458.5|1461|1457|57
1585280400000|2020-03-27 03:40:00|1463.4|1458.4|1463.5|1458.5|1464|1459.2|1461.8|1457.6|94
1585280700000|2020-03-27 03:45:00|1463.4|1458.4|1461.2|1456.2|1465.9|1460.9|1459.2|1455.4|170
1585281000000|2020-03-27 03:50:00|1459.3|1455.9|1460.4|1455.4|1461.6|1458|1459.2|1454.7|88
1585281300000|2020-03-27 03:55:00|1460.3|1455.3|1458.1|1453.1|1462.4|1457.4|1456.8|1451.8|150
1585281600000|2020-03-27 04:00:00|1457.6|1452.6|1454.7|1449.7|1459.2|1454.8|1453.6|1448.6|185
1585281900000|2020-03-27 04:05:00|1455.2|1450.2|1453.2|1448.2|1456.3|1452.1|1452.7|1447.7|135
1585282200000|2020-03-27 04:10:00|1453.3|1448.3|1454.4|1449.4|1455.5|1451.1|1453.3|1448.3|93
1585282500000|2020-03-27 04:15:00|1454|1450.3|1452.1|1447.6|1454.9|1450.5|1451|1446.5|168
1585282800000|2020-03-27 04:20:00|1452.2|1447.5|1455|1450.2|1455.5|1450.5|1451.3|1446.6|126
1585283100000|2020-03-27 04:25:00|1455.3|1450.3|1455.5|1450.5|1458.4|1453.4|1452.7|1447.7|206
1585283400000|2020-03-27 04:30:00|1455.6|1450.6|1455.1|1450.1|1457.4|1452.4|1453.1|1448.7|180
1585283700000|2020-03-27 04:35:00|1455.7|1450.7|1455.2|1450.2|1458.1|1453.1|1452.3|1448.1|149
1585284000000|2020-03-27 04:40:00|1456.2|1451.2|1456.8|1452|1458.9|1453.9|1453.6|1448.6|98
1585284300000|2020-03-27 04:45:00|1456|1451|1455.7|1450.7|1458.5|1453.5|1452|1447|131
1585284600000|2020-03-27 04:50:00|1455.2|1450.2|1454.7|1449.7|1457.9|1452.9|1451.8|1446.8|152
1585284900000|2020-03-27 04:55:00|1455.4|1450.4|1458.1|1453.1|1459.4|1454.4|1453.3|1448.7|150
1585285200000|2020-03-27 05:00:00|1458.2|1453.2|1456.5|1452.1|1460|1455|1454.2|1449.2|135
1585285500000|2020-03-27 05:05:00|1456.4|1452.8|1457.1|1452.2|1460|1455|1455.6|1450.6|122
1585285800000|2020-03-27 05:10:00|1455.4|1450.4|1457.8|1452.8|1459.2|1454.2|1453.3|1448.3|167
1585286100000|2020-03-27 05:15:00|1457.2|1452.2|1456.2|1451.2|1459.4|1454.4|1454.4|1449.4|119
1585286400000|2020-03-27 05:20:00|1457.9|1452.9|1458.4|1453.4|1460.1|1455.1|1454.8|1449.9|117
1585286700000|2020-03-27 05:25:00|1456.1|1452.7|1455.4|1450.4|1460|1455|1454.7|1449.7|70
1585287000000|2020-03-27 05:30:00|1455.2|1450.2|1463.8|1458.8|1465.8|1460.8|1453.7|1450.2|479
1585287300000|2020-03-27 05:35:00|1463.3|1458.4|1464.8|1460.5|1465.2|1460.8|1460.7|1456.2|460
1585287600000|2020-03-27 05:40:00|1465.2|1460.2|1462.6|1457.6|1465.6|1461.7|1459.6|1454.6|421
1585287900000|2020-03-27 05:45:00|1462.4|1457.4|1461.4|1456.4|1463.6|1458.6|1458.5|1453.6|317
1585288200000|2020-03-27 05:50:00|1461.3|1456.3|1458.4|1453.4|1461.8|1457|1457.9|1452.9|288
1585288500000|2020-03-27 05:55:00|1459|1454|1459.6|1454.6|1461.8|1456.8|1458.5|1453.5|163
1585288800000|2020-03-27 06:00:00|1459.5|1454.5|1460.2|1455.2|1461.5|1456.5|1457.3|1452.5|338
1585289100000|2020-03-27 06:05:00|1460.3|1455.3|1460|1456.8|1461|1456.9|1457.6|1452.6|283
1585289400000|2020-03-27 06:10:00|1459.9|1456|1459.9|1456.1|1461.2|1456.5|1459.1|1454.8|366
1585289700000|2020-03-27 06:15:00|1460.5|1455.5|1461.1|1456.1|1462.9|1457.9|1459.5|1454.6|348
1585290000000|2020-03-27 06:20:00|1461.2|1456.2|1459.5|1454.8|1462.2|1457.8|1458.6|1454.2|241
1585290300000|2020-03-27 06:25:00|1459.8|1454.3|1457.1|1452.3|1461.7|1456.7|1455.3|1450.3|366
1585290600000|2020-03-27 06:30:00|1457.4|1454.4|1457.3|1452.6|1461|1456.4|1452.3|1447.3|469
1585290900000|2020-03-27 06:35:00|1457.1|1452.1|1459.6|1455|1460.7|1455.7|1455|1450|247
1585291200000|2020-03-27 06:40:00|1460.2|1455.2|1459.8|1456.2|1461.5|1456.8|1456.6|1451.7|298
1585291500000|2020-03-27 06:45:00|1460.1|1456.1|1455.7|1451.1|1460.4|1456.1|1454.5|1449.5|193
1585291800000|2020-03-27 06:50:00|1454.5|1449.5|1456.9|1451.9|1458.3|1454.5|1454.5|1449.5|193
1585292100000|2020-03-27 06:55:00|1457.5|1453.6|1461|1456.4|1464.3|1459.3|1455.9|1450.9|376
1585292400000|2020-03-27 07:00:00|1461.1|1456.1|1457.7|1452.9|1463.5|1458.5|1456.5|1451.5|228
1585292700000|2020-03-27 07:05:00|1457.6|1452.7|1458.9|1455.1|1463.1|1458.1|1455.9|1450.9|158
1585293000000|2020-03-27 07:10:00|1458.6|1455.3|1457.2|1453.5|1461.3|1456.3|1455.2|1451.5|181
1585293300000|2020-03-27 07:15:00|1457.9|1453.1|1454.2|1449.4|1460.4|1455.4|1453|1448.6|209
1585293600000|2020-03-27 07:20:00|1454.4|1449.5|1455.5|1450.5|1456|1451.7|1451.2|1446.2|219
1585293900000|2020-03-27 07:25:00|1455|1450|1453.9|1448.9|1461|1456|1453.5|1448.5|222
1585294200000|2020-03-27 07:30:00|1454.3|1449.3|1451.3|1446.8|1456|1451.6|1451.3|1446.3|119
1585294500000|2020-03-27 07:35:00|1450.2|1445.2|1450.3|1445.3|1452.8|1449.5|1446.8|1441.8|244
1585294800000|2020-03-27 07:40:00|1450.1|1445.1|1452.6|1447.6|1455.9|1450.9|1449.4|1444.4|223
1585295100000|2020-03-27 07:45:00|1452.1|1447.1|1447.3|1442.3|1452.8|1449.4|1444.8|1439.8|263
1585295400000|2020-03-27 07:50:00|1447.2|1442.2|1445.3|1441.5|1449.5|1445.5|1443.4|1439.6|253
1585295700000|2020-03-27 07:55:00|1445.2|1441.4|1446.3|1442.6|1447.7|1443.2|1444.3|1440|202
1585296000000|2020-03-27 08:00:00|1446.2|1442.7|1449.2|1444.2|1449.2|1445.4|1445.3|1441.3|165
1585296300000|2020-03-27 08:05:00|1448.8|1444.6|1453.8|1448.8|1454|1450|1448.4|1444.2|148
1585296600000|2020-03-27 08:10:00|1452.3|1449.3|1451.6|1446.6|1454.7|1450.7|1448.6|1445|172
1585296900000|2020-03-27 08:15:00|1451.7|1446.7|1450.5|1445.5|1452.4|1448.1|1447.9|1443.8|137
1585297200000|2020-03-27 08:20:00|1450.8|1445.8|1449.7|1446.6|1451.2|1446.8|1448.8|1444.2|75
1585297500000|2020-03-27 08:25:00|1450.4|1445.4|1450.8|1445.8|1451.5|1446.5|1446.6|1441.7|173
1585297800000|2020-03-27 08:30:00|1450|1446.8|1448.7|1445.3|1451.4|1447.1|1446.3|1441.7|174
1585298100000|2020-03-27 08:35:00|1448.6|1444.2|1449.5|1444.5|1450.4|1446.4|1446.8|1441.8|96
1585298400000|2020-03-27 08:40:00|1449.9|1444.9|1445.1|1440.1|1450.2|1446.4|1444.3|1439.3|155
1585298700000|2020-03-27 08:45:00|1443.5|1438.5|1443.6|1438.6|1446.9|1442.3|1441.7|1436.7|167
1585299000000|2020-03-27 08:50:00|1443.7|1438.7|1436.4|1433.3|1445.1|1440.2|1436.4|1432.3|232
1585299300000|2020-03-27 08:55:00|1436.1|1432.8|1442.4|1437.4|1442.7|1438.6|1430.7|1425.8|332
1585299600000|2020-03-27 09:00:00|1441.1|1437.7|1439.9|1436.5|1443.1|1438.7|1439.3|1435.4|263
1585299900000|2020-03-27 09:05:00|1440.5|1435.5|1438.2|1434|1441.4|1437.2|1437.9|1433.2|238
1585300200000|2020-03-27 09:10:00|1438|1434.7|1439.7|1436.2|1440.6|1436.3|1435.4|1431.3|258
1585300500000|2020-03-27 09:15:00|1440.4|1436.7|1441.4|1436.4|1443.3|1439.1|1439.7|1435.8|207
1585300800000|2020-03-27 09:20:00|1441.7|1436.7|1443.5|1438.5|1447|1443.3|1440.2|1436.4|220
1585301100000|2020-03-27 09:25:00|1443.6|1438.6|1445.5|1441.8|1446.8|1442.6|1443.3|1438.6|219
1585301400000|2020-03-27 09:30:00|1446.2|1441.5|1446.9|1443|1447.8|1443.8|1444|1439.8|112
1585301700000|2020-03-27 09:35:00|1446.8|1442.8|1448.3|1444.2|1449.3|1445.3|1446.2|1442.4|149
1585302000000|2020-03-27 09:40:00|1448.2|1444.3|1446.6|1442.7|1449.1|1444.7|1446|1441.5|231
1585302300000|2020-03-27 09:45:00|1447.3|1442|1450.5|1445.5|1453|1448.4|1446|1441.8|197
1585302600000|2020-03-27 09:50:00|1450.4|1445.4|1450.1|1445.2|1452.1|1448|1448.8|1444.8|154
1585302900000|2020-03-27 09:55:00|1450.2|1445.7|1447|1442.2|1450.2|1445.7|1444.8|1440.9|189
1585303200000|2020-03-27 10:00:00|1447.2|1443.2|1450|1445|1450.6|1446.3|1447|1442.6|208
1585303500000|2020-03-27 10:05:00|1449.9|1445.1|1451.8|1446.8|1453.1|1448.8|1449|1445.1|253
1585303800000|2020-03-27 10:10:00|1452.1|1447.1|1449.7|1446.2|1453.7|1449.4|1449.4|1444.4|288
1585304100000|2020-03-27 10:15:00|1449.8|1445.2|1449.1|1445.5|1451.8|1448.1|1445.1|1440.1|193
1585304400000|2020-03-27 10:20:00|1449.3|1444.5|1449.6|1444.6|1451.1|1447.1|1447.7|1443.2|152
1585304700000|2020-03-27 10:25:00|1449.8|1444.8|1452.1|1447.1|1452.9|1448.2|1448.3|1444|178
1585305000000|2020-03-27 10:30:00|1452.9|1447.9|1450.4|1445.4|1452.9|1447.9|1448.9|1444.7|144
1585305300000|2020-03-27 10:35:00|1450.5|1445.5|1451|1447.9|1452.1|1447.9|1450.1|1445.5|90
1585305600000|2020-03-27 10:40:00|1450.9|1445.9|1453|1449.9|1454.4|1450.4|1450.4|1445.9|151
1585305900000|2020-03-27 10:45:00|1453.9|1448.9|1450.4|1446|1455|1451.2|1449.7|1444.7|233
1585306200000|2020-03-27 10:50:00|1450.2|1445.6|1451.3|1446.3|1452.2|1448.6|1447.8|1442.8|202
1585306500000|2020-03-27 10:55:00|1451.7|1447.6|1449.4|1445.1|1451.7|1447.6|1448.9|1443.9|156
1585306800000|2020-03-27 11:00:00|1449.1|1444.1|1450.3|1445.6|1450.8|1446.9|1448.1|1443.2|179
1585307100000|2020-03-27 11:05:00|1449.9|1446.7|1456.4|1452.3|1456.9|1453|1449.8|1444.9|202
1585307400000|2020-03-27 11:10:00|1456.9|1451.9|1453.1|1448.9|1456.9|1453|1452.1|1447.7|137
1585307700000|2020-03-27 11:15:00|1453.6|1448.6|1454.4|1451|1455.6|1451.4|1451.1|1447.1|146
1585308000000|2020-03-27 11:20:00|1455|1450.8|1453.6|1450|1455.8|1451.8|1453.2|1448.7|184
1585308300000|2020-03-27 11:25:00|1453.3|1450.1|1451.2|1446.2|1453.8|1450.1|1449.9|1445.9|163
1585308600000|2020-03-27 11:30:00|1450|1446.8|1449.1|1444.1|1451.6|1447.3|1447.1|1442.8|298
1585308900000|2020-03-27 11:35:00|1449.3|1444.3|1438.3|1434.9|1450|1445.7|1438|1434.4|287
1585309200000|2020-03-27 11:40:00|1438.6|1435.1|1441.2|1437.7|1441.9|1437.8|1436.4|1432.5|222
1585309500000|2020-03-27 11:45:00|1441.4|1437.5|1440.8|1435.8|1441.7|1437.9|1439.4|1435.3|170
1585309800000|2020-03-27 11:50:00|1440.9|1435.9|1437.2|1432.2|1441.1|1436.3|1435.9|1431.6|214
1585310100000|2020-03-27 11:55:00|1436.7|1431.7|1437.2|1432.2|1439.7|1434.7|1435.3|1431|247
1585310400000|2020-03-27 12:00:00|1436.8|1432.4|1439.8|1434.8|1443.4|1438.5|1435.3|1430.8|617
1585310700000|2020-03-27 12:05:00|1438.8|1433.8|1439.3|1434.3|1441|1437|1436.2|1432|504
1585311000000|2020-03-27 12:10:00|1440.2|1436|1438.2|1434|1441.5|1437.7|1438.1|1433.8|366
1585311300000|2020-03-27 12:15:00|1438.6|1434.1|1430.9|1425.9|1438.8|1435.1|1428.7|1424.8|637
1585311600000|2020-03-27 12:20:00|1430.8|1425.8|1436.1|1431.1|1440|1435|1419.1|1415|793
1585311900000|2020-03-27 12:25:00|1436.4|1431.4|1431.7|1427.8|1438.2|1433.2|1431.2|1427.2|577
1585312200000|2020-03-27 12:30:00|1432.1|1427.9|1428.2|1424.2|1433.1|1428.1|1419.8|1416.2|802
1585312500000|2020-03-27 12:35:00|1428|1424.4|1428.7|1424.6|1433.6|1429.2|1428|1423.4|737
1585312800000|2020-03-27 12:40:00|1429.1|1425.2|1431.6|1426.9|1433.2|1428.4|1427.1|1422.3|595
1585313100000|2020-03-27 12:45:00|1432.3|1427.4|1431.7|1426.7|1434.8|1430|1428|1423|482
1585313400000|2020-03-27 12:50:00|1431.9|1426.9|1435.8|1430.8|1436.7|1432.7|1430.3|1425.9|486
1585313700000|2020-03-27 12:55:00|1434.3|1430.2|1429.5|1425.9|1435.4|1431.7|1428.9|1425.4|314
1585314000000|2020-03-27 13:00:00|1429.2|1426.1|1431.5|1428.4|1433.6|1429.5|1428.7|1424.6|304
1585314300000|2020-03-27 13:05:00|1431.6|1428.2|1433.3|1430|1434.7|1431.3|1431.3|1427.3|365
1585314600000|2020-03-27 13:10:00|1433.1|1429.9|1436.6|1431.6|1436.7|1432.5|1432.3|1428|391
1585314900000|2020-03-27 13:15:00|1435.9|1432.6|1444.2|1439.3|1444.5|1439.8|1433.9|1430.1|546
1585315200000|2020-03-27 13:20:00|1443.9|1439.4|1440.8|1436.6|1444.5|1439.9|1440.2|1436|352
1585315500000|2020-03-27 13:25:00|1440.7|1436.7|1448.3|1444.1|1455.2|1451.5|1440.7|1436.5|514
1585315800000|2020-03-27 13:30:00|1448.2|1443.8|1444.7|1440.6|1450.8|1447|1443.7|1439.7|575
1585316100000|2020-03-27 13:35:00|1445.1|1441.2|1442.9|1437.9|1448.8|1443.8|1441.4|1437.5|513
1585316400000|2020-03-27 13:40:00|1441.7|1438.4|1434.4|1429.4|1443.2|1438.4|1430.9|1427|674
1585316700000|2020-03-27 13:45:00|1435.1|1430.1|1434.4|1431.2|1437.5|1433|1432.8|1428.3|642
1585317000000|2020-03-27 13:50:00|1435.2|1431.3|1437.8|1432.8|1439.7|1434.9|1434.4|1430.2|646
1585317300000|2020-03-27 13:55:00|1437.6|1432.9|1438.1|1433.1|1439.9|1435.7|1436.6|1432.4|399
1585317600000|2020-03-27 14:00:00|1437.6|1433.9|1435.3|1430.3|1439.1|1435.2|1433|1429|492
1585317900000|2020-03-27 14:05:00|1435.7|1430.7|1433|1428|1437.4|1433.2|1430.1|1426|666
1585318200000|2020-03-27 14:10:00|1434.4|1429.4|1433|1428|1436.9|1431.9|1429.7|1425.6|493
1585318500000|2020-03-27 14:15:00|1432.8|1427.8|1432.2|1427.2|1434.3|1429.8|1428.7|1424.3|565
1585318800000|2020-03-27 14:20:00|1432.3|1427.4|1431.8|1426.8|1435.8|1430.8|1427.1|1423.6|557
1585319100000|2020-03-27 14:25:00|1431.7|1426.9|1432.7|1429.4|1435.7|1431.8|1431.7|1426.9|512
1585319400000|2020-03-27 14:30:00|1432.8|1429.2|1432.7|1427.9|1435|1430.7|1430.8|1426.5|493
1585319700000|2020-03-27 14:35:00|1433.3|1428.5|1431.5|1426.5|1433.9|1429.7|1426.9|1422.5|560
1585320000000|2020-03-27 14:40:00|1431|1426|1430.1|1427.1|1433|1429.1|1428.5|1423.5|621
1585320300000|2020-03-27 14:45:00|1430.2|1427|1430.2|1425.5|1432.5|1428|1427.7|1423.6|631
1585320600000|2020-03-27 14:50:00|1429.8|1426.1|1433.6|1428.6|1434.1|1429.6|1428.5|1423.8|653
1585320900000|2020-03-27 14:55:00|1433.3|1428.5|1437.4|1433.7|1439.1|1434.9|1431.7|1427.2|677
1585321200000|2020-03-27 15:00:00|1437.3|1433.3|1436.8|1431.8|1439.3|1434.8|1433.1|1429.2|555
1585321500000|2020-03-27 15:05:00|1436.5|1431.5|1436.9|1431.9|1438|1433.3|1431.5|1427.4|507
1585321800000|2020-03-27 15:10:00|1436.1|1431.1|1439.2|1434.2|1440|1435.1|1433.4|1428.9|614
1585322100000|2020-03-27 15:15:00|1439.4|1434.4|1440.3|1435.3|1442.7|1438.2|1438|1433.3|591
1585322400000|2020-03-27 15:20:00|1440.4|1435.4|1441.9|1437.2|1442.3|1437.8|1437.1|1432.8|511
1585322700000|2020-03-27 15:25:00|1441.7|1437.3|1440.7|1436.5|1442.1|1437.9|1438.5|1433.9|498
1585323000000|2020-03-27 15:30:00|1440.6|1436.4|1438.4|1433.4|1441.1|1436.5|1435.8|1431.4|484
1585323300000|2020-03-27 15:35:00|1438.3|1433.3|1439.4|1435.9|1440.6|1436|1437.2|1432.5|444
1585323600000|2020-03-27 15:40:00|1439.1|1434.1|1441.3|1436.4|1441.8|1437.3|1438.2|1433.5|558
1585323900000|2020-03-27 15:45:00|1441.1|1436.1|1441.1|1436.2|1442.7|1438.2|1438.6|1433.6|514
1585324200000|2020-03-27 15:50:00|1441.5|1436.3|1442.4|1437.4|1444.4|1440.2|1439.8|1435.3|509
1585324500000|2020-03-27 15:55:00|1442.5|1437.5|1441.4|1436.4|1444.8|1439.8|1439.9|1435.7|412
1585324800000|2020-03-27 16:00:00|1441.3|1436.3|1442.2|1437.2|1443.6|1438.8|1438.2|1433.6|427
1585325100000|2020-03-27 16:05:00|1441.3|1437.4|1443.7|1438.7|1444.2|1439.2|1440.2|1435.8|394
1585325400000|2020-03-27 16:10:00|1443.3|1438.3|1445|1440|1446.6|1441.6|1441.3|1437|479
1585325700000|2020-03-27 16:15:00|1444.1|1441.1|1449.8|1444.8|1450.2|1445.2|1443.1|1439|445
1585326000000|2020-03-27 16:20:00|1450|1445|1443.8|1440.6|1451.9|1446.9|1443.5|1439.5|524
1585326300000|2020-03-27 16:25:00|1444.6|1439.6|1443.6|1438.6|1446.9|1442.5|1442.6|1438.3|484
1585326600000|2020-03-27 16:30:00|1443.4|1438.4|1441.1|1437.7|1444.3|1440.1|1441.1|1437|462
1585326900000|2020-03-27 16:35:00|1442.3|1437.3|1444.2|1439.2|1445.2|1441.2|1441.5|1437.1|453
1585327200000|2020-03-27 16:40:00|1443.3|1440.1|1444.9|1441|1445.8|1441.5|1442.2|1438|387
1585327500000|2020-03-27 16:45:00|1445.4|1440.4|1445.9|1440.9|1446.9|1442.8|1443.8|1439.7|411
1585327800000|2020-03-27 16:50:00|1444.7|1439.8|1442.6|1439.5|1446.1|1441.9|1442.2|1438.2|441
1585328100000|2020-03-27 16:55:00|1443.6|1438.6|1443.2|1439.4|1445.3|1441.2|1442.2|1437.9|470
1585328400000|2020-03-27 17:00:00|1443.3|1439.2|1446.1|1441.1|1448.2|1443.2|1442.2|1437.7|440
1585328700000|2020-03-27 17:05:00|1445.2|1441.8|1442.1|1437.1|1447.8|1442.8|1441.5|1437.1|355
1585329000000|2020-03-27 17:10:00|1441.2|1437.8|1438.2|1433.3|1443.5|1438.5|1436|1432|617
1585329300000|2020-03-27 17:15:00|1438|1433.2|1441.4|1436.4|1442.9|1437.9|1434.5|1430.1|660
1585329600000|2020-03-27 17:20:00|1441.5|1436.5|1442.7|1437.7|1444|1439|1437.5|1432.7|670
1585329900000|2020-03-27 17:25:00|1442.8|1437.8|1440.4|1435.4|1444.7|1439.7|1438.2|1434.1|525
1585330200000|2020-03-27 17:30:00|1440.3|1435.3|1439.9|1434.9|1442|1437|1436.8|1431.9|410
1585330500000|2020-03-27 17:35:00|1440.6|1435.6|1442.6|1437.6|1443.6|1438.6|1438.1|1433.4|342
1585330800000|2020-03-27 17:40:00|1442.5|1437.5|1442.6|1437.6|1444.6|1440.3|1440.9|1436.3|455
1585331100000|2020-03-27 17:45:00|1442.4|1437.4|1443.1|1438.4|1443.9|1439.1|1438.6|1433.9|427
1585331400000|2020-03-27 17:50:00|1443.5|1438.7|1442|1437|1444.6|1439.7|1441.5|1436.5|391
1585331700000|2020-03-27 17:55:00|1442.5|1438.7|1445.2|1441.5|1446.9|1442.5|1441.5|1436.5|329
1585332000000|2020-03-27 18:00:00|1446.2|1441.2|1443|1438|1447.7|1442.7|1441.9|1437.8|364
1585332300000|2020-03-27 18:05:00|1443.2|1438.2|1441.4|1436.4|1446|1441|1439.1|1435.8|314
1585332600000|2020-03-27 18:10:00|1440.4|1437.4|1444.2|1439.2|1444.6|1440.2|1440.4|1436.3|236
1585332900000|2020-03-27 18:15:00|1443.6|1438.7|1442.1|1437.1|1445|1440.2|1441.2|1436.7|279
1585333200000|2020-03-27 18:20:00|1442.2|1437.2|1442|1438.6|1443.2|1438.7|1439.4|1435|316
1585333500000|2020-03-27 18:25:00|1441.9|1438.7|1442.6|1437.9|1444.6|1439.6|1439.8|1435.9|287
1585333800000|2020-03-27 18:30:00|1442.5|1437.7|1443.2|1438.2|1443.6|1439.7|1441.1|1436.6|250
1585334100000|2020-03-27 18:35:00|1443|1438|1443.6|1438.6|1444.6|1440.3|1441.9|1437.1|144
1585334400000|2020-03-27 18:40:00|1443.5|1438.9|1442.7|1437.7|1443.9|1439.8|1440|1436.5|199
1585334700000|2020-03-27 18:45:00|1442.8|1437.8|1442.6|1439.2|1443.6|1439.5|1440.3|1436.1|191
1585335000000|2020-03-27 18:50:00|1443.4|1439.5|1442.9|1439.2|1444.9|1440.7|1442.1|1438.2|224
1585335300000|2020-03-27 18:55:00|1444|1439|1445.9|1441.3|1448.8|1443.8|1442.6|1437.6|247
1585335600000|2020-03-27 19:00:00|1445.7|1440.7|1447.9|1444|1448.6|1444.1|1445.2|1440.4|289
1585335900000|2020-03-27 19:05:00|1447.7|1443.8|1450.9|1445.9|1453|1448|1447.3|1442.6|442
1585336200000|2020-03-27 19:10:00|1450.7|1446.3|1449.2|1444.5|1452.6|1447.6|1448|1443|328
1585336500000|2020-03-27 19:15:00|1449.1|1444.6|1447.5|1442.5|1451.6|1446.8|1446.4|1442.2|353
1585336800000|2020-03-27 19:20:00|1447.6|1442.6|1445.6|1440.6|1448.7|1444.2|1443|1438.5|356
1585337100000|2020-03-27 19:25:00|1445.9|1440.9|1449|1444|1450.7|1445.7|1445|1440|329
1585337400000|2020-03-27 19:30:00|1448.9|1443.9|1447.1|1443.2|1450.3|1446.2|1445.6|1441|433
1585337700000|2020-03-27 19:35:00|1446.6|1442.4|1447.8|1442.8|1450.6|1446.1|1445.9|1440.9|523
1585338000000|2020-03-27 19:40:00|1447.9|1442.9|1447.9|1442.9|1450.4|1445.4|1445.2|1440.2|404
1585338300000|2020-03-27 19:45:00|1447.5|1442.5|1448.4|1443.4|1450.9|1445.9|1446.9|1442.5|430
1585338600000|2020-03-27 19:50:00|1448.5|1443.5|1443.6|1438.6|1450.4|1445.4|1443|1438.6|543
1585338900000|2020-03-27 19:55:00|1443.9|1438.9|1443.3|1440.1|1446.3|1442.1|1442.5|1438.7|374
1585339200000|2020-03-27 20:00:00|1443.5|1440.3|1444.3|1439.3|1445.7|1441.1|1442.3|1437.8|225
1585339500000|2020-03-27 20:05:00|1443.7|1438.8|1445.1|1440.1|1445.6|1441.5|1442.5|1438.5|126
1585339800000|2020-03-27 20:10:00|1444.1|1441.1|1442.4|1438.9|1445.4|1441.1|1441.9|1437.5|159
1585340100000|2020-03-27 20:15:00|1443.1|1438.4|1444.2|1439.3|1445.2|1440.5|1442.4|1437.7|129
1585340400000|2020-03-27 20:20:00|1445|1440|1445.4|1440.4|1445.4|1441.1|1443.3|1439.2|109
1585340700000|2020-03-27 20:25:00|1444.9|1439.9|1445.5|1440.5|1446.3|1441.5|1443.2|1439.2|104
1585341000000|2020-03-27 20:30:00|1445.7|1440.7|1445.9|1440.9|1446.3|1442.1|1443.3|1439.2|135
1585341300000|2020-03-27 20:35:00|1445.6|1440.6|1446.2|1441.2|1446.3|1442.5|1443|1439.1|139
1585341600000|2020-03-27 20:40:00|1446.1|1441.1|1446.3|1441.3|1447.1|1443.3|1445|1440.7|126
1585341900000|2020-03-27 20:45:00|1446.2|1441.2|1450.7|1445.7|1451.3|1446.3|1442.7|1438.7|190
1585342200000|2020-03-27 20:50:00|1450.8|1445.8|1451.3|1446.3|1453|1448.3|1448|1443|87
1585342500000|2020-03-27 20:55:00|1449.9|1444.9|1449.8|1444.8|1452.6|1447.6|1447.2|1442.2|188
1585519200000|2020-03-29 22:00:00|1456|1445.5|1456.8|1448.5|1460.6|1451.3|1449.8|1439.7|584
1585519500000|2020-03-29 22:05:00|1457|1448.1|1456.8|1447.5|1462|1452.9|1447.7|1437.1|516
1585519800000|2020-03-29 22:10:00|1458.1|1446.5|1457.2|1450.2|1459.3|1452|1452.5|1441.5|459
1585520100000|2020-03-29 22:15:00|1455.3|1449.3|1451.6|1447.2|1459.6|1450.8|1450.9|1442.4|287
1585520400000|2020-03-29 22:20:00|1450.5|1445.5|1448.8|1443.8|1453.5|1448.5|1446.9|1441.9|298
1585520700000|2020-03-29 22:25:00|1448.7|1443.7|1443.2|1438.2|1449.5|1444.5|1441.4|1436.4|334
1585521000000|2020-03-29 22:30:00|1443.4|1438.5|1444.5|1440.2|1446.4|1442.4|1442.4|1437.4|230
1585521300000|2020-03-29 22:35:00|1445.5|1440.5|1441.7|1438|1445.6|1441.7|1438.5|1434.3|372
1585521600000|2020-03-29 22:40:00|1441.4|1438.2|1433.2|1429.6|1443.1|1438.4|1433|1428.9|314
1585521900000|2020-03-29 22:45:00|1433.5|1429.2|1437.9|1432.9|1438|1433.8|1433.5|1429.2|278
1585522200000|2020-03-29 22:50:00|1436.8|1431.8|1434.5|1432.5|1441|1436.1|1434.4|1431.1|196
1585522500000|2020-03-29 22:55:00|1434.6|1432.6|1436.8|1432.6|1441.5|1437.5|1434.6|1431|205
1585522800000|2020-03-29 23:00:00|1437.2|1432.2|1438.4|1434.6|1440.6|1436.3|1435.9|1432.2|192
1585523100000|2020-03-29 23:05:00|1439.3|1435.4|1439.5|1435.2|1440.7|1436.1|1437|1433|230
1585523400000|2020-03-29 23:10:00|1439.3|1435.6|1442.9|1437.9|1443.5|1439|1439.1|1434.7|275
1585523700000|2020-03-29 23:15:00|1441.5|1437.7|1444.5|1439.7|1447.8|1443.4|1441|1437.6|187
1585524000000|2020-03-29 23:20:00|1443.6|1438.6|1441.9|1438|1445.8|1440.9|1440.9|1436.3|171
1585524300000|2020-03-29 23:25:00|1442.7|1437.9|1441.7|1437.9|1444.3|1440|1439.6|1435.1|209
1585524600000|2020-03-29 23:30:00|1440.9|1438|1442.5|1439|1444.5|1439.5|1440.7|1436.2|189
1585524900000|2020-03-29 23:35:00|1442.2|1439.1|1442.8|1437.8|1443.4|1439.1|1440.5|1436|135
1585525200000|2020-03-29 23:40:00|1442.6|1438.2|1442.3|1437.3|1443.2|1438.6|1440.4|1435.7|166
1585525500000|2020-03-29 23:45:00|1440.8|1437.4|1442|1437|1444.3|1439.4|1440.5|1436|220
1585525800000|2020-03-29 23:50:00|1441.9|1436.9|1440.2|1436.7|1443.1|1438.8|1440|1435.9|116
1585526100000|2020-03-29 23:55:00|1440.1|1436.8|1441.3|1436.3|1443|1438|1439.5|1435.3|129
1585526400000|2020-03-30 00:00:00|1440.2|1436.7|1439|1435.1|1443.1|1438.8|1438.3|1434.2|237
1585526700000|2020-03-30 00:05:00|1438.8|1435.2|1440.4|1436.5|1441.3|1437.4|1438.4|1434.1|160
1585527000000|2020-03-30 00:10:00|1440.9|1436.2|1438.7|1435.4|1442.4|1438.1|1438.4|1434.7|190
1585527300000|2020-03-30 00:15:00|1438.9|1435.1|1440.5|1437|1442.5|1437.8|1438.7|1434.9|151
1585527600000|2020-03-30 00:20:00|1440.4|1436.8|1443.7|1439.8|1445.5|1441.4|1439.9|1435.6|196
1585527900000|2020-03-30 00:25:00|1443.6|1439.6|1443.1|1438.8|1445|1440.3|1441|1436.8|107
1585528200000|2020-03-30 00:30:00|1442.9|1438.2|1440.5|1435.5|1444.6|1440.2|1439.1|1434.9|188
1585528500000|2020-03-30 00:35:00|1440|1436|1439.1|1434.1|1441.4|1436.4|1437.6|1433.5|100
1585528800000|2020-03-30 00:40:00|1438.6|1435.5|1437.8|1432.8|1440.5|1435.7|1436.6|1432.7|161
1585529100000|2020-03-30 00:45:00|1437|1433.2|1433.5|1430.4|1437.6|1433.3|1431.9|1428|291
1585529400000|2020-03-30 00:50:00|1434.6|1429.9|1435.7|1432.3|1439.9|1435.1|1432|1428.5|463
1585529700000|2020-03-30 00:55:00|1436.1|1432.2|1437.9|1433.3|1439.4|1435.3|1434.9|1431.1|386
1585530000000|2020-03-30 01:00:00|1437.8|1433.2|1428|1424.1|1437.8|1433.2|1426.8|1422.4|1052
1585530300000|2020-03-30 01:05:00|1428.5|1423.7|1418.6|1413.6|1430.3|1425.3|1416.4|1411.4|1112
1585530600000|2020-03-30 01:10:00|1419.1|1414.1|1423.3|1418.9|1429.9|1424.9|1413.8|1408.8|889
1585530900000|2020-03-30 01:15:00|1424.7|1419.7|1417.2|1414.1|1433.6|1428.6|1414.5|1410|947
1585531200000|2020-03-30 01:20:00|1417.9|1413.8|1418|1413.8|1421.1|1416.7|1415.8|1411.7|803
1585531500000|2020-03-30 01:25:00|1417.6|1413.9|1422.2|1417.2|1427.3|1422.3|1407.8|1402.8|1412
1585531800000|2020-03-30 01:30:00|1420.7|1415.7|1413|1408|1423.2|1418.2|1410.9|1405.9|932
1585532100000|2020-03-30 01:35:00|1413.1|1408.1|1416.1|1411.1|1419|1414|1412.3|1407.3|585
1585532400000|2020-03-30 01:40:00|1416.2|1411.2|1408|1403|1416.2|1411.2|1400.5|1395.5|714
1585532700000|2020-03-30 01:45:00|1409.1|1404.1|1405.9|1400.9|1413|1408|1402.7|1398.4|753
1585533000000|2020-03-30 01:50:00|1405.5|1400.5|1402|1397|1409|1404|1401.3|1396.3|568
1585533300000|2020-03-30 01:55:00|1402.1|1397.5|1403.6|1399.7|1410.6|1405.6|1398.4|1394|671
1585533600000|2020-03-30 02:00:00|1403.5|1399.4|1403.4|1399.4|1406.4|1402.3|1402.5|1398.3|415
1585533900000|2020-03-30 02:05:00|1403.1|1399.5|1400.3|1395.7|1404.8|1400.3|1396.9|1392.8|471
1585534200000|2020-03-30 02:10:00|1400.7|1395.6|1402|1398.1|1403.6|1399.2|1399|1394.5|557
1585534500000|2020-03-30 02:15:00|1402.7|1398|1400.8|1395.9|1403.5|1398.5|1395|1390|495
1585534800000|2020-03-30 02:20:00|1400.2|1395.7|1402.5|1398.5|1405.2|1400.2|1399.8|1394.8|370
1585535100000|2020-03-30 02:25:00|1402.8|1398.2|1403.6|1399.9|1406.1|1401.1|1401.4|1396.7|282
1585535400000|2020-03-30 02:30:00|1403.9|1400.1|1401.1|1397.3|1408.5|1403.9|1399.9|1395.6|498
1585535700000|2020-03-30 02:35:00|1403|1398|1399.5|1395.8|1406|1401.1|1399|1394.9|338
1585536000000|2020-03-30 02:40:00|1400.1|1395.7|1404.6|1399.6|1406.3|1401.7|1399.3|1395.7|403
1585536300000|2020-03-30 02:45:00|1404.2|1399.2|1403.4|1399.1|1408.9|1404.1|1400.9|1396.4|450
1585536600000|2020-03-30 02:50:00|1403.1|1398.9|1403.2|1398.2|1403.9|1399.7|1399.2|1395|321
1585536900000|2020-03-30 02:55:00|1400.1|1397|1402|1398.6|1403.5|1399.2|1397.6|1392.6|386
1585537200000|2020-03-30 03:00:00|1402.7|1397.7|1401.9|1397.5|1403.3|1399|1400.5|1395.5|312
1585537500000|2020-03-30 03:05:00|1401|1398|1397.3|1393.7|1404|1399|1396.6|1392.4|391
1585537800000|2020-03-30 03:10:00|1397.4|1393.9|1397.7|1393.4|1400|1395|1394.6|1390.2|496
1585538100000|2020-03-30 03:15:00|1396.9|1393.1|1398.3|1395.1|1400.6|1395.6|1394|1389.3|388
1585538400000|2020-03-30 03:20:00|1397.8|1394.5|1396.1|1392.6|1399.6|1395.2|1395.2|1391.4|411
1585538700000|2020-03-30 03:25:00|1396.6|1392.7|1393.7|1390.2|1396.6|1392.7|1391.7|1387.8|438
1585539000000|2020-03-30 03:30:00|1394.1|1390.3|1393.7|1390.4|1396.8|1391.8|1392.2|1387.8|258
1585539300000|2020-03-30 03:35:00|1394.1|1389.1|1395.4|1391.4|1396|1391.4|1392.6|1388.1|220
1585539600000|2020-03-30 03:40:00|1395.6|1391.6|1394.5|1390.8|1396.8|1391.9|1392.8|1389.3|177
1585539900000|2020-03-30 03:45:00|1394.4|1390.6|1395.5|1390.5|1397.6|1393|1393.7|1388.9|152
1585540200000|2020-03-30 03:50:00|1395.7|1390.7|1397|1392.9|1398.7|1394.1|1394.9|1390.5|128
1585540500000|2020-03-30 03:55:00|1397.6|1393.2|1400.4|1395.5|1400.6|1396|1394.8|1391|140
1585540800000|2020-03-30 04:00:00|1399.2|1395.7|1401|1397.1|1401.2|1397.1|1397.3|1392.8|211
1585541100000|2020-03-30 04:05:00|1400.6|1397|1401.8|1397.9|1402.6|1398.1|1396.5|1391.8|281
1585541400000|2020-03-30 04:10:00|1402.1|1397.1|1400.7|1396.5|1402.9|1397.9|1398.8|1394.3|157
1585541700000|2020-03-30 04:15:00|1401.1|1396.3|1402|1397.6|1402.7|1397.9|1400.1|1395.7|148
1585542000000|2020-03-30 04:20:00|1402.2|1397.7|1406.3|1401.3|1406.3|1401.3|1401|1396|189
1585542300000|2020-03-30 04:25:00|1405.6|1400.8|1403.5|1398.5|1405.8|1400.8|1400.1|1395.1|208
1585542600000|2020-03-30 04:30:00|1401|1396|1402.7|1397.7|1406|1401|1401|1396|177
1585542900000|2020-03-30 04:35:00|1402.9|1397.9|1403.8|1398.8|1404.3|1399.3|1401.1|1396.1|182
1585543200000|2020-03-30 04:40:00|1403.9|1398.9|1402.3|1397.7|1405|1400|1399.4|1394.5|219
1585543500000|2020-03-30 04:45:00|1402.6|1397.8|1401.6|1396.6|1403.6|1398.6|1401|1396.4|148
1585543800000|2020-03-30 04:50:00|1401.8|1396.8|1401.7|1397.1|1403.1|1398.1|1401.3|1396.4|108
1585544100000|2020-03-30 04:55:00|1401.6|1397.7|1400.7|1395.7|1402.9|1397.9|1400.3|1395.3|114
1585544400000|2020-03-30 05:00:00|1400.8|1395.8|1401.5|1396.5|1402.8|1397.8|1400.1|1395.2|126
1585544700000|2020-03-30 05:05:00|1401.7|1396.7|1400.3|1395.3|1402.9|1397.9|1399.4|1394.6|162
1585545000000|2020-03-30 05:10:00|1400.2|1395.2|1396.3|1391.3|1401.8|1396.8|1394.8|1390|354
1585545300000|2020-03-30 05:15:00|1396.2|1391.2|1395.9|1391.7|1399.4|1394.9|1391.6|1386.6|542
1585545600000|2020-03-30 05:20:00|1395.6|1390.6|1391.5|1386.5|1397.4|1393.6|1387.5|1382.5|475
1585545900000|2020-03-30 05:25:00|1391.2|1386.2|1390.7|1385.7|1394.5|1389.5|1387.1|1382.1|427
1585546200000|2020-03-30 05:30:00|1391.3|1386.3|1396.6|1391.6|1399|1394|1389.9|1384.9|630
1585546500000|2020-03-30 05:35:00|1396.7|1391.7|1399.1|1394.1|1402.9|1397.9|1391.9|1386.9|511
1585546800000|2020-03-30 05:40:00|1398.9|1393.9|1397.4|1392.6|1400.6|1395.6|1394.7|1390.3|317
1585547100000|2020-03-30 05:45:00|1397|1392.5|1394|1389|1398.5|1393.5|1390.9|1387|491
1585547400000|2020-03-30 05:50:00|1393.9|1389.1|1395.8|1391.5|1398.6|1393.9|1390|1386|497
1585547700000|2020-03-30 05:55:00|1395.9|1391.4|1395.2|1391.5|1397.5|1393.5|1393.9|1389.7|380
1585548000000|2020-03-30 06:00:00|1395.3|1391.3|1396.4|1392.5|1398.6|1394.3|1393.4|1389.7|389
1585548300000|2020-03-30 06:05:00|1395.2|1392.3|1393.8|1388.8|1396.8|1392.7|1392.5|1388.3|296
1585548600000|2020-03-30 06:10:00|1393.6|1390|1391.8|1388.5|1395.9|1391.7|1391.8|1388.1|245
1585548900000|2020-03-30 06:15:00|1393|1389.2|1395.9|1390.9|1396|1392.3|1391.4|1387.4|275
1585549200000|2020-03-30 06:20:00|1396|1391|1394.9|1391.4|1396.9|1392.9|1393.4|1389.3|238
1585549500000|2020-03-30 06:25:00|1394.6|1389.9|1392|1388.3|1395.3|1391.6|1389.2|1384.2|347
1585549800000|2020-03-30 06:30:00|1391.4|1388.4|1391.1|1387.8|1393.6|1388.7|1389.1|1385|310
1585550100000|2020-03-30 06:35:00|1390.9|1386.3|1393.4|1390|1394.8|1390.5|1390.2|1385.2|363
1585550400000|2020-03-30 06:40:00|1395.5|1390.5|1399.3|1394.3|1399.3|1394.3|1391.6|1387.7|231
1585550700000|2020-03-30 06:45:00|1398.5|1394|1395.6|1391.4|1399.6|1394.6|1394.5|1390.5|313
1585551000000|2020-03-30 06:50:00|1396.6|1391.6|1393.7|1389.8|1397.7|1393.1|1392.3|1387.4|248
1585551300000|2020-03-30 06:55:00|1393.6|1390|1393.9|1388.9|1395.8|1391.3|1391.6|1387.8|283
1585551600000|2020-03-30 07:00:00|1393.6|1388.6|1395.2|1392|1396.2|1392|1393.1|1388.6|237
1585551900000|2020-03-30 07:05:00|1395.6|1391.7|1394.3|1389.3|1396.1|1391.9|1393.5|1389.1|175
1585552200000|2020-03-30 07:10:00|1394.4|1389.4|1395.4|1391.9|1396.2|1391.9|1392.7|1388.9|197
1585552500000|2020-03-30 07:15:00|1395.3|1392.1|1395|1391.2|1395.9|1392.1|1392.5|1388.4|274
1585552800000|2020-03-30 07:20:00|1394.8|1389.8|1397.1|1392.1|1398.9|1394.7|1394|1389.5|243
1585553100000|2020-03-30 07:25:00|1397.4|1392.4|1397.3|1392.3|1398.7|1394.2|1395.7|1391.4|172
1585553400000|2020-03-30 07:30:00|1397.5|1392.5|1398.4|1395.2|1400.1|1395.9|1396.8|1391.8|265
1585553700000|2020-03-30 07:35:00|1400.2|1395.3|1396.9|1392.6|1400.2|1395.4|1395.7|1391.5|239
1585554000000|2020-03-30 07:40:00|1396.6|1391.6|1397.3|1392.3|1398.2|1393.6|1395.6|1391.2|127
1585554300000|2020-03-30 07:45:00|1397.2|1392.2|1399.9|1394.9|1401.1|1396.1|1392.2|1388.2|211
1585554600000|2020-03-30 07:50:00|1399.8|1394.8|1399.6|1395.7|1402.6|1398.2|1397.6|1393.5|164
1585554900000|2020-03-30 07:55:00|1399.5|1394.5|1401.5|1397.3|1403.1|1398.1|1398.7|1394.1|139
1585555200000|2020-03-30 08:00:00|1401.8|1397.2|1401.8|1398.8|1403.5|1399.1|1399.4|1394.7|264
1585555500000|2020-03-30 08:05:00|1401.9|1398.7|1405.9|1400.9|1408.7|1403.7|1400.4|1395.5|317
1585555800000|2020-03-30 08:10:00|1405.4|1400.4|1407.5|1402.5|1408.2|1403.2|1402.4|1398|347
1585556100000|2020-03-30 08:15:00|1407.7|1402.7|1403.4|1398.4|1407.7|1402.7|1402|1397|154
1585556400000|2020-03-30 08:20:00|1403.5|1398.5|1406.3|1401.3|1408.3|1403.8|1400.6|1395.6|256
1585556700000|2020-03-30 08:25:00|1405.5|1400.5|1404.6|1399.6|1407.9|1403.1|1404.3|1399.3|306
1585557000000|2020-03-30 08:30:00|1407.4|1402.4|1407.6|1404.3|1409.7|1405|1403.6|1398.6|332
1585557300000|2020-03-30 08:35:00|1407.9|1404.6|1405.2|1401.8|1408.6|1404.6|1401.7|1396.7|230
1585557600000|2020-03-30 08:40:00|1404.8|1401.5|1412|1408.4|1412|1408.4|1400.3|1395.3|276
1585557900000|2020-03-30 08:45:00|1412.4|1407.4|1412.2|1407.2|1414|1409.5|1407.6|1402.6|374
1585558200000|2020-03-30 08:50:00|1412.3|1407.3|1413.2|1408.2|1414.2|1409.5|1410.3|1405.3|275
1585558500000|2020-03-30 08:55:00|1413.3|1408.3|1414.2|1409.5|1416|1411|1411.9|1407.2|212
1585558800000|2020-03-30 09:00:00|1414.1|1409.4|1414.6|1409.6|1415.9|1411|1413.2|1408.7|207
1585559100000|2020-03-30 09:05:00|1414.5|1409.7|1413.4|1408.4|1416.3|1411.3|1413.3|1408.4|189
1585559400000|2020-03-30 09:10:00|1413.7|1408.7|1414|1409.8|1416.4|1411.4|1413.3|1408.7|210
1585559700000|2020-03-30 09:15:00|1414.2|1409|1413.9|1408.9|1416.8|1411.8|1412.5|1408|186
1585560000000|2020-03-30 09:20:00|1414.1|1409.1|1414.3|1409.3|1417.2|1412.2|1413.3|1408.3|239
1585560300000|2020-03-30 09:25:00|1414.2|1409.2|1414.6|1409.6|1416.9|1411.9|1410.1|1405.1|315
1585560600000|2020-03-30 09:30:00|1414.7|1409.7|1413|1408|1417.1|1412.1|1411.4|1407|217
1585560900000|2020-03-30 09:35:00|1413.1|1408.1|1412.1|1407.1|1414.2|1409.2|1409.8|1405.9|255
1585561200000|2020-03-30 09:40:00|1412.2|1407.2|1410.4|1406|1412.5|1407.6|1407.6|1403.1|230
1585561500000|2020-03-30 09:45:00|1410.7|1405.4|1411.4|1406.4|1412.7|1408.4|1408.9|1404.9|249
1585561800000|2020-03-30 09:50:00|1411.6|1406.6|1409.8|1404.8|1412.4|1407.6|1409.1|1404.1|219
1585562100000|2020-03-30 09:55:00|1410|1405|1406.8|1401.8|1410.8|1405.8|1405.5|1401|274
1585562400000|2020-03-30 10:00:00|1406.9|1401.9|1409.7|1404.7|1410.7|1406.1|1404.6|1400.2|287
1585562700000|2020-03-30 10:05:00|1409.8|1404.8|1408.8|1403.8|1411.1|1406.3|1407|1402.6|228
1585563000000|2020-03-30 10:10:00|1408.7|1403.7|1406.6|1401.6|1408.7|1404|1404.1|1399.6|282
1585563300000|2020-03-30 10:15:00|1406.4|1401.4|1406.5|1401.5|1407.6|1402.8|1404.9|1400.4|178
1585563600000|2020-03-30 10:20:00|1406.6|1401.6|1406.2|1401.5|1408.7|1403.7|1405.3|1400.9|186
1585563900000|2020-03-30 10:25:00|1406.4|1401.4|1406|1401|1407.9|1403|1405.3|1400.3|128
1585564200000|2020-03-30 10:30:00|1405.5|1400.5|1406.2|1401.9|1407.4|1402.4|1404.6|1400.3|163
1585564500000|2020-03-30 10:35:00|1406|1401.8|1408.7|1403.7|1409.6|1404.8|1403.7|1399.4|293
1585564800000|2020-03-30 10:40:00|1408.9|1403.9|1409.8|1404.8|1411.3|1406.5|1407.4|1403.5|267
1585565100000|2020-03-30 10:45:00|1409.7|1404.7|1409.9|1404.9|1410.7|1405.9|1408.2|1403.7|164
1585565400000|2020-03-30 10:50:00|1408.4|1405.3|1407.6|1403.5|1409.9|1405.3|1406.3|1402.2|190
1585565700000|2020-03-30 10:55:00|1407.7|1403.3|1408.2|1403.2|1409.2|1404.5|1405.2|1400.6|307
1585566000000|2020-03-30 11:00:00|1406.9|1403.1|1405.7|1400.7|1408.1|1403.4|1403.8|1399.2|368
1585566300000|2020-03-30 11:05:00|1405.6|1400.6|1407.2|1402.2|1409|1404|1404.1|1399.3|205
1585566600000|2020-03-30 11:10:00|1407.3|1402.3|1407|1402|1408.7|1403.7|1405.5|1400.8|216
1585566900000|2020-03-30 11:15:00|1406.9|1401.9|1407.6|1402.6|1410.1|1405.1|1406|1401.8|212
1585567200000|2020-03-30 11:20:00|1407.5|1402.5|1405.5|1400.5|1408.2|1403.2|1404|1399.9|268
1585567500000|2020-03-30 11:25:00|1405.4|1400.4|1407.3|1402.3|1408.5|1403.9|1405|1400.4|216
1585567800000|2020-03-30 11:30:00|1407.6|1402.6|1407.9|1402.9|1410|1405.3|1406.1|1401.5|281
1585568100000|2020-03-30 11:35:00|1408.1|1403.1|1407.3|1402.8|1410.1|1405.1|1405.9|1401.4|220
1585568400000|2020-03-30 11:40:00|1406.8|1401.8|1406.7|1401.7|1409.8|1404.8|1406.1|1401.5|237
1585568700000|2020-03-30 11:45:00|1407.1|1402.1|1405.9|1400.9|1407.9|1402.9|1403.8|1399.3|353
1585569000000|2020-03-30 11:50:00|1406.2|1401.2|1407.8|1402.8|1408.4|1403.8|1404.2|1399.4|382
1585569300000|2020-03-30 11:55:00|1408.1|1403.1|1408.3|1403.3|1409.8|1404.8|1407.1|1402.8|199
1585569600000|2020-03-30 12:00:00|1408.4|1403.4|1403.5|1398.5|1409.6|1404.6|1401.1|1396.8|380
1585569900000|2020-03-30 12:05:00|1403.6|1398.6|1404.2|1399.2|1407.5|1402.5|1402|1397.7|327
1585570200000|2020-03-30 12:10:00|1403.9|1398.9|1391.7|1386.7|1404.7|1399.7|1389.8|1385.2|637
1585570500000|2020-03-30 12:15:00|1391.2|1386.4|1397.1|1393.5|1398.6|1394.8|1390.3|1385.4|575
1585570800000|2020-03-30 12:20:00|1396.9|1393.4|1398.2|1393.2|1400|1395.8|1394.8|1390.7|531
1585571100000|2020-03-30 12:25:00|1398.7|1393.7|1398.3|1393.3|1401.4|1397.1|1395.4|1390.4|573
1585571400000|2020-03-30 12:30:00|1398.6|1393.6|1398.5|1393.5|1403.3|1398.3|1397.7|1392.7|369
1585571700000|2020-03-30 12:35:00|1397.9|1392.9|1396.8|1391.8|1401.4|1397.2|1395.2|1390.2|519
1585572000000|2020-03-30 12:40:00|1396.6|1391.6|1396|1391.9|1398|1394|1394.9|1389.9|373
1585572300000|2020-03-30 12:45:00|1396.1|1392.1|1396.5|1391.5|1398.7|1393.7|1393.1|1388.1|703
1585572600000|2020-03-30 12:50:00|1396.6|1391.6|1398.6|1393.6|1399|1394.4|1393.8|1388.8|499
1585572900000|2020-03-30 12:55:00|1398.9|1393.9|1400.6|1395.6|1402.2|1397.2|1395.3|1390.3|671
1585573200000|2020-03-30 13:00:00|1400.3|1396.9|1398.7|1393.7|1405.9|1400.9|1397.6|1392.6|517
1585573500000|2020-03-30 13:05:00|1398.8|1393.8|1400.7|1396.1|1402.6|1397.6|1397.5|1392.5|498
1585573800000|2020-03-30 13:10:00|1400.2|1395.9|1400.4|1395.4|1403.5|1398.6|1398.9|1393.9|460
1585574100000|2020-03-30 13:15:00|1400.7|1395.7|1400.2|1395.2|1402.2|1397.2|1397.9|1392.9|461
1585574400000|2020-03-30 13:20:00|1400.1|1395.1|1400.5|1395.5|1401.5|1396.5|1398.3|1393.3|411
1585574700000|2020-03-30 13:25:00|1401.1|1395.8|1400.3|1395.3|1401.7|1397.3|1397.6|1392.6|311
1585575000000|2020-03-30 13:30:00|1400.2|1395.2|1405.4|1400.4|1408.8|1404.1|1398.8|1393.8|971
1585575300000|2020-03-30 13:35:00|1405.3|1401|1401.9|1397.2|1408|1403.6|1401.9|1397.2|637
1585575600000|2020-03-30 13:40:00|1403.1|1398.1|1404.6|1399.6|1404.7|1400.3|1401.2|1396.2|644
1585575900000|2020-03-30 13:45:00|1403.2|1399.1|1407.9|1404.1|1410.1|1406|1403.2|1398.7|838
1585576200000|2020-03-30 13:50:00|1408.1|1403.9|1410.9|1405.9|1412.3|1408|1407.6|1402.6|929
1585576500000|2020-03-30 13:55:00|1410.2|1405.2|1415.9|1410.9|1423.6|1419.7|1409.8|1404.8|1219
1585576800000|2020-03-30 14:00:00|1416.7|1411.7|1414.4|1409.4|1424.4|1419.4|1409.1|1404.1|1005
1585577100000|2020-03-30 14:05:00|1413.3|1408.3|1410|1406.9|1416.1|1411.4|1407.6|1402.6|891
1585577400000|2020-03-30 14:10:00|1410.7|1405.7|1416.2|1411.2|1417.6|1412.9|1408.4|1403.4|843
1585577700000|2020-03-30 14:15:00|1416.4|1411.4|1417.2|1412.2|1418.6|1414.1|1414.4|1409.4|625
1585578000000|2020-03-30 14:20:00|1416.6|1411.6|1413.1|1408.1|1417.3|1413.4|1413|1408|554
1585578300000|2020-03-30 14:25:00|1413.8|1408.8|1417.1|1412.1|1419.9|1415.1|1411.1|1406.1|836
1585578600000|2020-03-30 14:30:00|1417|1412|1416.4|1411.4|1418.4|1413.4|1412.8|1407.8|709
1585578900000|2020-03-30 14:35:00|1415.6|1410.6|1415.9|1410.9|1420.1|1415.1|1414.8|1409.8|659
1585579200000|2020-03-30 14:40:00|1416|1411|1418.3|1413.3|1421.6|1416.6|1413.4|1408.5|649
1585579500000|2020-03-30 14:45:00|1418.1|1413.1|1418.6|1413.6|1423.3|1418.3|1415.5|1411.2|556
1585579800000|2020-03-30 14:50:00|1417.2|1412.2|1417.7|1412.7|1421.3|1416.3|1415|1410.2|557
1585580100000|2020-03-30 14:55:00|1417.2|1412.2|1411.4|1406.7|1421.1|1416.1|1409.2|1405|632
1585580400000|2020-03-30 15:00:00|1411|1407|1414|1409.6|1416.8|1411.8|1409.1|1404.4|682
1585580700000|2020-03-30 15:05:00|1413.1|1409.2|1412.9|1408.5|1419.3|1414.3|1410.1|1405.7|603
1585581000000|2020-03-30 15:10:00|1412.7|1408.4|1414.4|1409.4|1420.1|1415.1|1410.7|1406.6|682
1585581300000|2020-03-30 15:15:00|1413|1408|1407.6|1403.3|1418.3|1413.3|1406.2|1402.1|677
1585581600000|2020-03-30 15:20:00|1406.7|1403.1|1404.9|1399.9|1412.4|1407.4|1403.3|1399.1|658
1585581900000|2020-03-30 15:25:00|1404.5|1399.8|1402|1397.4|1405.6|1400.6|1400.2|1395.4|996
1585582200000|2020-03-30 15:30:00|1401.4|1396.8|1403.5|1398.5|1403.6|1398.7|1396.8|1391.8|793
1585582500000|2020-03-30 15:35:00|1403.4|1398.4|1402.8|1397.8|1404.7|1399.7|1400.1|1395.5|653
1585582800000|2020-03-30 15:40:00|1403.2|1398.2|1401.5|1397.2|1403.3|1398.3|1396.6|1392.5|626
1585583100000|2020-03-30 15:45:00|1401.1|1397.1|1404.3|1400.1|1407.1|1402.1|1399.9|1395.3|787
1585583400000|2020-03-30 15:50:00|1404.4|1400|1405|1400.4|1407.1|1402.1|1401.7|1397.3|692
1585583700000|2020-03-30 15:55:00|1404.9|1400.5|1405.6|1400.6|1407.7|1402.9|1401.8|1398.5|663
1585584000000|2020-03-30 16:00:00|1405.5|1400.7|1402.6|1397.6|1406.6|1401.6|1400.1|1395.8|550
1585584300000|2020-03-30 16:05:00|1402|1397.9|1401.3|1396.3|1404|1399|1400.2|1395.5|505
1585584600000|2020-03-30 16:10:00|1401.1|1396.5|1401.2|1396.2|1403.2|1398.2|1398.8|1394.1|554
1585584900000|2020-03-30 16:15:00|1401.6|1396.6|1399.5|1394.9|1404.5|1399.5|1398.4|1394.8|522
1585585200000|2020-03-30 16:20:00|1400|1395|1395.9|1390.9|1401.2|1396.2|1395.8|1390.9|549
1585585500000|2020-03-30 16:25:00|1396.8|1391|1403.5|1398.5|1404.1|1399.1|1395.8|1391|668
1585585800000|2020-03-30 16:30:00|1403|1398|1400.2|1395.5|1404.1|1399.1|1398.4|1393.4|683
1585586100000|2020-03-30 16:35:00|1400.6|1395.4|1399.9|1394.9|1402.8|1397.8|1398.6|1394|440
1585586400000|2020-03-30 16:40:00|1399.6|1394.7|1399.9|1394.9|1401.3|1396.3|1397.6|1393.3|523
1585586700000|2020-03-30 16:45:00|1399.8|1394.8|1394.8|1389.8|1400.5|1395.5|1393.1|1388.6|732
1585587000000|2020-03-30 16:50:00|1395|1390|1396.1|1391.1|1397.1|1392.1|1393.8|1389.3|526
1585587300000|2020-03-30 16:55:00|1395.7|1390.7|1394.9|1390.8|1398|1393.3|1394.6|1389.6|565
1585587600000|2020-03-30 17:00:00|1395.8|1390.7|1396.5|1393.1|1398.6|1394.2|1391.3|1386.3|704
1585587900000|2020-03-30 17:05:00|1396.4|1392.8|1395.1|1391.5|1398.1|1393.5|1394.1|1389.7|639
1585588200000|2020-03-30 17:10:00|1395|1390.1|1395.1|1390.1|1397|1392.5|1391.7|1387.6|725
1585588500000|2020-03-30 17:15:00|1394.9|1390.8|1391.8|1388.6|1395.7|1391|1391|1386.5|753
1585588800000|2020-03-30 17:20:00|1392.5|1387.5|1395.7|1392.5|1398.9|1394.5|1387.1|1382.8|1050
1585589100000|2020-03-30 17:25:00|1396|1392.2|1395|1391.8|1400.8|1395.8|1393.8|1389.5|881
1585589400000|2020-03-30 17:30:00|1395.4|1391.7|1396.4|1391.4|1399.3|1394.3|1394.8|1390.5|506
1585589700000|2020-03-30 17:35:00|1396.3|1391.3|1392.1|1388.8|1396.7|1392.5|1391.4|1387.2|349
1585590000000|2020-03-30 17:40:00|1393.3|1388.3|1390.3|1386.4|1393.7|1389.6|1389.8|1385.1|443
1585590300000|2020-03-30 17:45:00|1389.9|1386.8|1390.4|1386.6|1393.1|1388.8|1389.7|1385.3|445
1585590600000|2020-03-30 17:50:00|1390.8|1386|1390.2|1386.1|1391.8|1387.2|1389.5|1385.1|307
1585590900000|2020-03-30 17:55:00|1390.1|1386.4|1387.9|1384.2|1391.7|1387.4|1387.5|1383.3|435
1585591200000|2020-03-30 18:00:00|1387.7|1384.3|1390|1385.5|1390.5|1386.2|1385.4|1381|693
1585591500000|2020-03-30 18:05:00|1389.6|1385.8|1385.3|1381.3|1390.9|1386.7|1384.6|1380.6|594
1585591800000|2020-03-30 18:10:00|1385.7|1380.7|1389.5|1385.5|1392.2|1387.2|1384|1379.7|698
1585592100000|2020-03-30 18:15:00|1390.1|1385.3|1390|1385|1390.8|1386.8|1385.4|1380.9|547
1585592400000|2020-03-30 18:20:00|1389.8|1384.9|1391.5|1386.6|1392.5|1388.5|1386.8|1381.8|497
1585592700000|2020-03-30 18:25:00|1391.3|1386.5|1394.1|1389.1|1395.4|1390.5|1388.5|1383.5|618
1585593000000|2020-03-30 18:30:00|1394|1389.3|1395.2|1390.2|1395.8|1391.7|1391.5|1386.5|551
1585593300000|2020-03-30 18:35:00|1395.6|1391.5|1396.9|1391.9|1398|1394.1|1392.9|1387.9|599
1585593600000|2020-03-30 18:40:00|1397.6|1392.6|1398.6|1393.7|1399.3|1395.3|1394.5|1389.5|459
1585593900000|2020-03-30 18:45:00|1398.4|1394.3|1397.4|1392.4|1400.2|1396.3|1395.3|1390.3|472
1585594200000|2020-03-30 18:50:00|1398.1|1393.1|1396.2|1391.2|1399.8|1395.9|1394.2|1389.2|563
1585594500000|2020-03-30 18:55:00|1395.8|1391|1396.9|1392.5|1399.5|1394.5|1390.8|1385.8|620
1585594800000|2020-03-30 19:00:00|1397.2|1392.7|1399.8|1394.8|1400.7|1397|1394.8|1389.8|568
1585595100000|2020-03-30 19:05:00|1395.3|1390.3|1401.4|1396.4|1402|1398|1395.3|1390.3|411
1585595400000|2020-03-30 19:10:00|1400.8|1396.5|1400.6|1395.6|1401.7|1397.3|1395.5|1390.5|428
1585595700000|2020-03-30 19:15:00|1400.5|1395.5|1400.1|1395.1|1400.7|1396.1|1395.7|1390.7|413
1585596000000|2020-03-30 19:20:00|1400|1395.2|1399.9|1394.9|1402.7|1398.1|1396.2|1391.2|498
1585596300000|2020-03-30 19:25:00|1399.8|1395.1|1400.2|1395.2|1401.2|1397.5|1393.5|1388.5|546
1585596600000|2020-03-30 19:30:00|1397.8|1392.8|1400.9|1395.9|1402.7|1397.9|1397.8|1392.8|455
1585596900000|2020-03-30 19:35:00|1400.5|1395.5|1403.3|1400.2|1406.1|1401.4|1399.6|1395.1|419
1585597200000|2020-03-30 19:40:00|1404.6|1399.6|1408.8|1403.9|1410|1405.2|1403.6|1399.5|615
1585597500000|2020-03-30 19:45:00|1408.6|1404.2|1407.5|1402.5|1410.1|1405.6|1405.9|1401|607
1585597800000|2020-03-30 19:50:00|1406.7|1401.7|1411.3|1406.3|1412.3|1407.9|1406.3|1401.3|669
1585598100000|2020-03-30 19:55:00|1411.4|1406.4|1413.5|1408.5|1414.5|1409.8|1409.5|1404.5|684
1585598400000|2020-03-30 20:00:00|1413.1|1408.2|1408.2|1403.8|1413.3|1409.1|1407|1402.5|367
1585598700000|2020-03-30 20:05:00|1408|1404.2|1408.9|1403.9|1409.3|1404.7|1406.7|1402.3|259
1585599000000|2020-03-30 20:10:00|1409|1404|1407.2|1402.8|1409.8|1405.2|1406.7|1402.1|190
1585599300000|2020-03-30 20:15:00|1406.6|1402.6|1408.8|1403.8|1408.9|1404.7|1405.3|1400.8|232
1585599600000|2020-03-30 20:20:00|1408.1|1404.1|1407.8|1402.8|1408.8|1404.6|1406.9|1402.6|156
1585599900000|2020-03-30 20:25:00|1407.7|1403|1407.1|1403|1409.6|1405.4|1406.5|1401.9|195
1585600200000|2020-03-30 20:30:00|1407.2|1403.3|1407.4|1402.4|1408.5|1403.9|1406.4|1402.1|183
1585600500000|2020-03-30 20:35:00|1407.7|1402.7|1406.9|1403.9|1408.2|1404|1406.5|1401.9|126
1585600800000|2020-03-30 20:40:00|1407.8|1402.8|1406.6|1402.8|1408|1404|1406.3|1401.5|157
1585601100000|2020-03-30 20:45:00|1406.8|1402.5|1406.2|1402.4|1407.6|1403.4|1405.2|1400.8|201
1585601400000|2020-03-30 20:50:00|1406.3|1402.5|1407.2|1402.2|1407.9|1403.5|1406|1401|173
1585601700000|2020-03-30 20:55:00|1407.3|1402.3|1408|1403|1409.2|1404.2|1406.1|1401.2|170
1585605600000|2020-03-30 22:00:00|1410.2|1405.2|1410|1405|1411.8|1407.2|1408.7|1403.7|127
1585605900000|2020-03-30 22:05:00|1409.9|1404.9|1409.4|1405|1411.9|1406.9|1407.9|1402.9|140
1585606200000|2020-03-30 22:10:00|1408.6|1403.6|1408|1403|1409.7|1405|1406.7|1401.7|125
1585606500000|2020-03-30 22:15:00|1407.9|1402.9|1406.7|1401.9|1408.8|1404.5|1406.1|1401.1|115
1585606800000|2020-03-30 22:20:00|1406.6|1403.3|1406.2|1401.2|1408.3|1403.3|1404.6|1399.6|147
1585607100000|2020-03-30 22:25:00|1406|1401|1404.6|1399.6|1406|1401.8|1403.5|1398.5|119
1585607400000|2020-03-30 22:30:00|1404.2|1400.4|1405.8|1401.6|1407|1402.7|1404.2|1399.2|85
1585607700000|2020-03-30 22:35:00|1406|1401|1405.7|1400.7|1407.7|1402.8|1404.8|1399.8|142
1585608000000|2020-03-30 22:40:00|1405.6|1402.4|1405|1401.9|1407.1|1402.7|1404.2|1399.7|182
1585608300000|2020-03-30 22:45:00|1405.1|1401.1|1405.4|1400.4|1406.6|1402.1|1403.6|1399.4|134
1585608600000|2020-03-30 22:50:00|1404.9|1401.5|1406.6|1401.6|1407|1402.6|1404.5|1399.8|78
1585608900000|2020-03-30 22:55:00|1406.5|1401.5|1405.2|1400.2|1408.4|1403.9|1404.8|1399.8|136
1585609200000|2020-03-30 23:00:00|1404.8|1399.8|1405.9|1400.9|1407.6|1402.9|1404.1|1399.3|144
1585609500000|2020-03-30 23:05:00|1404.8|1399.8|1405|1400|1407.4|1402.8|1403.5|1398.6|107
1585609800000|2020-03-30 23:10:00|1404|1400.5|1403.4|1399|1405.1|1400.9|1402.5|1397.7|124
1585610100000|2020-03-30 23:15:00|1403.3|1398.3|1403.6|1399|1405.4|1400.8|1402.7|1397.7|82
1585610400000|2020-03-30 23:20:00|1404.5|1399.5|1406.5|1401.5|1407.3|1402.3|1402.8|1397.8|145
1585610700000|2020-03-30 23:25:00|1406.7|1401.7|1404.2|1400.9|1406.8|1402.2|1403.4|1398.4|154
1585611000000|2020-03-30 23:30:00|1403.9|1400.6|1403.8|1399.8|1406.5|1402.5|1403.1|1398.1|136
1585611300000|2020-03-30 23:35:00|1404.4|1399.4|1403.8|1398.8|1405.3|1400.7|1402.3|1397.3|109
1585611600000|2020-03-30 23:40:00|1403|1399.7|1402|1398.7|1404|1399.7|1401.3|1396.3|139
1585611900000|2020-03-30 23:45:00|1403|1398|1403.5|1400.3|1406.1|1401.1|1402.2|1397.4|147
1585612200000|2020-03-30 23:50:00|1403.3|1398.4|1402|1398.4|1405|1400.4|1401.1|1396.2|154
1585612500000|2020-03-30 23:55:00|1402.1|1398.3|1402.8|1399.5|1405|1400.3|1401.6|1397|126
1585612800000|2020-03-31 00:00:00|1402.7|1397.8|1405.5|1402.3|1407.9|1403.5|1401.6|1397.8|262
1585613100000|2020-03-31 00:05:00|1406.4|1401.4|1407.2|1404.1|1408.7|1404.5|1404.6|1400.5|185
1585613400000|2020-03-31 00:10:00|1407.5|1403.2|1407.7|1402.7|1410.2|1405.8|1405|1401.5|225
1585613700000|2020-03-31 00:15:00|1408.3|1403.4|1408.5|1404.8|1409.4|1405.3|1404.9|1401.2|181
1585614000000|2020-03-31 00:20:00|1409|1404.5|1408.7|1405|1410.5|1406.4|1406.9|1402.4|195
1585614300000|2020-03-31 00:25:00|1408.8|1404.9|1407.4|1403.7|1409.7|1405.9|1406.9|1402.9|171
1585614600000|2020-03-31 00:30:00|1406.6|1403.2|1406.6|1403.6|1409.6|1405.1|1405.1|1401.3|293
1585614900000|2020-03-31 00:35:00|1408.1|1403.1|1407|1403.5|1408.6|1404.3|1405.5|1401.7|179
1585615200000|2020-03-31 00:40:00|1406.9|1403.6|1406.2|1402.4|1408.5|1404.3|1405.6|1400.6|213
1585615500000|2020-03-31 00:45:00|1406.3|1402.3|1408.1|1403.4|1408.4|1404.2|1405.6|1401.4|127
1585615800000|2020-03-31 00:50:00|1408.3|1403.3|1396.9|1393.2|1408.7|1404.5|1396.9|1392|224
1585616100000|2020-03-31 00:55:00|1396.7|1393.3|1403.9|1398.9|1405.2|1401.2|1396.7|1392.7|365
1585616400000|2020-03-31 01:00:00|1404.3|1399.3|1412.4|1409.3|1414.7|1410.6|1402.4|1398.5|758
1585616700000|2020-03-31 01:05:00|1412.3|1408.6|1409.7|1406.1|1414.6|1410.7|1408.1|1403.8|393
1585617000000|2020-03-31 01:10:00|1410.3|1405.5|1411.6|1408.4|1415.6|1412.2|1409.3|1405.3|385
1585617300000|2020-03-31 01:15:00|1412|1408|1414.7|1411.4|1419.1|1415.2|1412|1407.9|621
1585617600000|2020-03-31 01:20:00|1414.8|1411.5|1418.1|1413.1|1419.9|1415.9|1412.4|1408.3|548
1585617900000|2020-03-31 01:25:00|1418.2|1413.2|1415.3|1410.3|1419.9|1415.9|1413.6|1409.2|419
1585618200000|2020-03-31 01:30:00|1415.5|1410.5|1413.5|1408.5|1416.3|1411.8|1411.3|1407.1|336
1585618500000|2020-03-31 01:35:00|1413.4|1408.4|1411.3|1406.3|1413.6|1409.2|1409.3|1405|343
1585618800000|2020-03-31 01:40:00|1410.2|1406.5|1408.2|1405.2|1412.9|1408.6|1408|1403.9|398
1585619100000|2020-03-31 01:45:00|1409.3|1404.3|1408.9|1405.8|1411|1406.8|1407.8|1403.4|248
1585619400000|2020-03-31 01:50:00|1410|1405|1410.6|1407.4|1412.9|1408.7|1408.8|1404.6|329
1585619700000|2020-03-31 01:55:00|1411.2|1406.7|1412|1407|1413|1409.1|1409.9|1405.4|366
1585620000000|2020-03-31 02:00:00|1412.2|1407.2|1413.8|1408.8|1414.7|1410.3|1411.3|1406.8|214
1585620300000|2020-03-31 02:05:00|1414.3|1409.3|1412.2|1408.3|1415.6|1411.6|1411.5|1407.4|183
1585620600000|2020-03-31 02:10:00|1412.6|1407.6|1412.4|1407.4|1413.2|1409.1|1410.4|1405.6|246
1585620900000|2020-03-31 02:15:00|1412.5|1407.5|1413.5|1408.5|1413.6|1409.5|1411.5|1407.2|117
1585621200000|2020-03-31 02:20:00|1413.4|1408.4|1416.1|1411.1|1416.4|1412.5|1412.5|1408.4|164
1585621500000|2020-03-31 02:25:00|1415.8|1410.8|1418.3|1413.3|1419|1415.1|1414.5|1410.2|280
1585621800000|2020-03-31 02:30:00|1418.2|1413.2|1419.2|1414.2|1419.6|1415.5|1416.6|1412.3|236
1585622100000|2020-03-31 02:35:00|1419.3|1414.3|1418.7|1413.7|1420.7|1416.1|1416.3|1412.1|286
1585622400000|2020-03-31 02:40:00|1418.8|1413.8|1416.8|1413.5|1418.9|1414.6|1415.5|1411.6|267
1585622700000|2020-03-31 02:45:00|1417.5|1412.9|1416.7|1412.5|1419.1|1414.7|1416|1411|254
1585623000000|2020-03-31 02:50:00|1416.6|1412|1416.9|1411.9|1419.5|1415.3|1415.4|1410.9|265
1585623300000|2020-03-31 02:55:00|1416.8|1411.8|1415.1|1410.1|1417.6|1413.7|1413.8|1409.1|254
1585623600000|2020-03-31 03:00:00|1414.9|1410.4|1411.5|1406.5|1416.4|1412.1|1409.5|1405.4|340
1585623900000|2020-03-31 03:05:00|1410.6|1405.6|1412.5|1407.6|1413.6|1409.4|1409.6|1405.4|266
1585624200000|2020-03-31 03:10:00|1412.3|1407.5|1411.1|1406.1|1412.5|1407.8|1409.1|1404.7|229
1585624500000|2020-03-31 03:15:00|1410.7|1406.4|1410.8|1407.7|1412.6|1408.2|1409.6|1405.4|202
1585624800000|2020-03-31 03:20:00|1411.1|1407.6|1411.5|1406.5|1412.7|1408|1410.1|1405.8|169
1585625100000|2020-03-31 03:25:00|1411.2|1406.2|1411.8|1408.6|1413.3|1408.6|1410.2|1405.6|177
1585625400000|2020-03-31 03:30:00|1412.4|1407.4|1411|1406|1413.6|1408.8|1410.7|1405.7|108
1585625700000|2020-03-31 03:35:00|1410.8|1405.8|1411.1|1406.1|1412.1|1407.6|1409.9|1404.9|107
1585626000000|2020-03-31 03:40:00|1411|1406|1411|1407.8|1412.6|1408.2|1410.1|1405.8|128
1585626300000|2020-03-31 03:45:00|1411.8|1406.8|1413.6|1410.2|1414.3|1410.2|1410.9|1406.7|123
1585626600000|2020-03-31 03:50:00|1414.7|1409.7|1414.7|1409.7|1414.8|1410.7|1412.3|1408.1|127
1585626900000|2020-03-31 03:55:00|1414|1410.4|1413|1409.6|1414.9|1411.4|1412.8|1408.6|146
1585627200000|2020-03-31 04:00:00|1412.9|1409.7|1413.2|1408.4|1413.9|1409.9|1411.8|1407.9|144
1585627500000|2020-03-31 04:05:00|1413.1|1408.5|1413.3|1409.8|1414.4|1410.1|1412.2|1408|117
1585627800000|2020-03-31 04:10:00|1413.2|1409.7|1413.9|1409.3|1414.7|1410.4|1412.8|1408.4|94
1585628100000|2020-03-31 04:15:00|1413.7|1409.2|1413.2|1410.1|1415.5|1411.3|1413|1408.8|143
1585628400000|2020-03-31 04:20:00|1413.3|1409.2|1413.9|1410.4|1414.6|1410.4|1412.6|1408.6|120
1585628700000|2020-03-31 04:25:00|1413.8|1410.5|1414|1409|1414.6|1410.5|1412.6|1408.3|135
1585629000000|2020-03-31 04:30:00|1413.2|1409.6|1412|1408.2|1414.3|1410.3|1410.9|1406.4|129
1585629300000|2020-03-31 04:35:00|1411.9|1408.1|1410.7|1406.8|1412.8|1408.7|1409.9|1404.9|146
1585629600000|2020-03-31 04:40:00|1410.6|1406.9|1410.8|1407.4|1411.8|1407.7|1409.4|1405|156
1585629900000|2020-03-31 04:45:00|1411.3|1406.3|1411.8|1408.2|1412.5|1408.6|1409.9|1405.3|190
1585630200000|2020-03-31 04:50:00|1412.5|1407.5|1412.3|1407.3|1412.6|1408.6|1410.8|1406.4|85
1585630500000|2020-03-31 04:55:00|1411.6|1408.2|1411.1|1407.9|1412.5|1408.9|1410.6|1406.4|133
1585630800000|2020-03-31 05:00:00|1411.9|1406.9|1410.8|1405.8|1412.7|1408.7|1409.9|1405.5|175
1585631100000|2020-03-31 05:05:00|1409.7|1406.7|1412.2|1407.5|1412.2|1408.1|1409.7|1405.4|134
1585631400000|2020-03-31 05:10:00|1411.9|1407.6|1410.9|1407.7|1412.4|1408.3|1410.1|1405.7|132
1585631700000|2020-03-31 05:15:00|1410.7|1406.7|1413.6|1409.1|1414.2|1409.9|1410.7|1406.5|145
1585632000000|2020-03-31 05:20:00|1413.3|1409.3|1414.2|1409.3|1415.3|1411.2|1412.9|1408.6|191
1585632300000|2020-03-31 05:25:00|1414|1409.4|1415.7|1412.3|1418.6|1414|1413.6|1409.4|247
1585632600000|2020-03-31 05:30:00|1415.8|1412.4|1415.8|1410.8|1418.1|1414|1414.2|1410|285
1585632900000|2020-03-31 05:35:00|1415.7|1410.7|1413.6|1410.1|1416.6|1412.6|1413.2|1408.9|278
1585633200000|2020-03-31 05:40:00|1414.3|1409.3|1411.4|1407.1|1414.7|1410.4|1411.4|1407|329
1585633500000|2020-03-31 05:45:00|1411.7|1406.7|1411.8|1406.8|1413.5|1409.3|1410.5|1406.3|374
1585633800000|2020-03-31 05:50:00|1411.9|1406.9|1411|1406|1412.4|1408.1|1409.2|1404.6|290
1585634100000|2020-03-31 05:55:00|1410.7|1406.1|1412.1|1407.1|1413.8|1409.5|1410.2|1406.1|221
1585634400000|2020-03-31 06:00:00|1411.3|1408|1412.7|1409.5|1414.6|1410.5|1411|1406|375
1585634700000|2020-03-31 06:05:00|1412.9|1409.4|1413.7|1408.7|1413.8|1409.5|1410.8|1406.7|338
1585635000000|2020-03-31 06:10:00|1413.2|1409.2|1413.7|1409.9|1414.7|1410.7|1411.1|1407.1|279
1585635300000|2020-03-31 06:15:00|1413.8|1410.4|1414.9|1411.7|1416.2|1412.1|1413.3|1409.2|187
1585635600000|2020-03-31 06:20:00|1415.5|1411.4|1413.1|1408.1|1415.8|1411.9|1411.5|1407.3|243
1585635900000|2020-03-31 06:25:00|1412.5|1408.8|1413.2|1408.9|1413.8|1410.1|1411.1|1407.1|207
1585636200000|2020-03-31 06:30:00|1413.1|1409|1413|1408|1414.2|1409.7|1411.2|1407.3|281
1585636500000|2020-03-31 06:35:00|1413.1|1408.1|1412.1|1407.1|1413.1|1408.8|1410.5|1406.5|244
1585636800000|2020-03-31 06:40:00|1411.8|1407.6|1411.3|1407.6|1412.6|1408.6|1409.6|1405.5|270
1585637100000|2020-03-31 06:45:00|1411.2|1407.5|1411.8|1408.4|1413.9|1409.5|1410.7|1406.7|283
1585637400000|2020-03-31 06:50:00|1411.9|1408.3|1414.1|1410.6|1415.4|1410.6|1411.6|1406.6|248
1585637700000|2020-03-31 06:55:00|1414|1410.7|1415.6|1411.6|1417.6|1413.2|1413.8|1409.8|350
1585638000000|2020-03-31 07:00:00|1416.2|1411.2|1414|1409.6|1417.3|1413.2|1412.9|1408.8|256
1585638300000|2020-03-31 07:05:00|1414.3|1409.3|1412.2|1407.7|1414.5|1410.4|1411|1406.9|261
1585638600000|2020-03-31 07:10:00|1412|1407.9|1413.7|1408.7|1414.1|1409.9|1411.1|1407|304
1585638900000|2020-03-31 07:15:00|1413.6|1408.8|1414.1|1409.1|1414.7|1410.4|1411.9|1407.9|281
1585639200000|2020-03-31 07:20:00|1413.1|1409.9|1415.6|1411.5|1417|1412.5|1412.3|1408.3|383
1585639500000|2020-03-31 07:25:00|1415.5|1411.7|1418.2|1414.4|1418.9|1414.6|1414.2|1409.8|386
1585639800000|2020-03-31 07:30:00|1418.3|1414.3|1418.5|1414.8|1419.4|1415.4|1415.8|1411.8|311
1585640100000|2020-03-31 07:35:00|1419.1|1414.1|1416.6|1413.4|1419.9|1415.8|1415.6|1411.7|358
1585640400000|2020-03-31 07:40:00|1417.1|1413.5|1416.9|1411.9|1418|1413.8|1415.5|1411.6|177
1585640700000|2020-03-31 07:45:00|1416.8|1411.8|1414.1|1409.6|1417.2|1413|1412.1|1407.9|282
1585641000000|2020-03-31 07:50:00|1414|1409.5|1416.3|1411.3|1416.7|1412.6|1413.5|1409.4|283
1585641300000|2020-03-31 07:55:00|1415.9|1411.4|1415|1410|1416.3|1412.1|1412.3|1408.2|252
1585641600000|2020-03-31 08:00:00|1415.2|1410.2|1414.9|1409.9|1415.5|1411.4|1413.1|1409|202
1585641900000|2020-03-31 08:05:00|1415|1410|1413.5|1409.8|1415.2|1411.1|1412.5|1408.5|246
1585642200000|2020-03-31 08:10:00|1414.2|1409.2|1414.5|1409.5|1414.7|1410.6|1412.8|1408.6|199
1585642500000|2020-03-31 08:15:00|1413.8|1409.7|1411.8|1407.5|1414.6|1410.3|1410.6|1406.2|277
1585642800000|2020-03-31 08:20:00|1410.9|1407.2|1409.5|1405.8|1413.4|1409.2|1407.8|1403.6|373
1585643100000|2020-03-31 08:25:00|1410.2|1405.7|1409.6|1404.6|1411.4|1406.9|1407.7|1403.7|297
1585643400000|2020-03-31 08:30:00|1409.8|1404.8|1408.7|1405.7|1411.3|1406.9|1408.2|1404.3|232
1585643700000|2020-03-31 08:35:00|1409.7|1404.7|1408.9|1405.1|1410.3|1406.2|1408|1404.1|186
1585644000000|2020-03-31 08:40:00|1408.4|1404.8|1406.9|1401.9|1410.4|1406|1401|1397.4|323
1585644300000|2020-03-31 08:45:00|1405.1|1400.1|1399|1395.6|1405.6|1401.4|1396.7|1392.5|531
1585644600000|2020-03-31 08:50:00|1399.9|1394.9|1402.3|1397.3|1402.7|1398.2|1398|1393.8|397
1585644900000|2020-03-31 08:55:00|1401.2|1398|1401.3|1396.3|1403|1398.8|1398.9|1393.9|344
1585645200000|2020-03-31 09:00:00|1399.1|1394.1|1403.7|1398.7|1403.8|1399.5|1399|1394.1|294
1585645500000|2020-03-31 09:05:00|1402.4|1398.2|1402.5|1398.3|1403.7|1399.3|1400.1|1395.3|303
1585645800000|2020-03-31 09:10:00|1402.9|1398.2|1401.7|1396.7|1403.2|1398.7|1400.6|1395.9|184
1585646100000|2020-03-31 09:15:00|1401.6|1396.6|1401.9|1396.9|1402.4|1398|1399|1394|246
1585646400000|2020-03-31 09:20:00|1402.1|1397.1|1401.6|1397.3|1403.4|1399.3|1400.9|1396.5|245
1585646700000|2020-03-31 09:25:00|1402.7|1397.7|1395.4|1392.3|1402.8|1398.5|1394.8|1391|357
1585647000000|2020-03-31 09:30:00|1395.5|1391.2|1395.8|1391.9|1402.2|1397.2|1395.3|1390.6|465
1585647300000|2020-03-31 09:35:00|1397.6|1392.6|1398.6|1394|1400.6|1396.1|1395.9|1391.5|324
1585647600000|2020-03-31 09:40:00|1398.5|1393.4|1397.4|1393.9|1400.8|1396.5|1394.5|1390.4|458
1585647900000|2020-03-31 09:45:00|1397.2|1393.8|1399.4|1394.4|1401.8|1396.8|1395.4|1390.8|403
1585648200000|2020-03-31 09:50:00|1398.5|1394.8|1397.8|1393.8|1402.3|1397.3|1396|1391.5|331
1585648500000|2020-03-31 09:55:00|1398.1|1394.4|1397.4|1392.4|1399.9|1395.4|1396.6|1392|251
1585648800000|2020-03-31 10:00:00|1396.6|1393.6|1396.4|1392.4|1399.1|1394.1|1395.5|1390.9|273
1585649100000|2020-03-31 10:05:00|1396.3|1391.3|1397.1|1392.8|1398.6|1394.2|1395.5|1390.7|292
1585649400000|2020-03-31 10:10:00|1397.5|1392.9|1396.9|1391.9|1397.9|1393.6|1394.4|1389.9|394
1585649700000|2020-03-31 10:15:00|1397.2|1392.2|1394|1390.4|1397.6|1393.1|1393.4|1389.4|454
1585650000000|2020-03-31 10:20:00|1394.2|1389.7|1389.5|1385.6|1395.5|1391.2|1387.3|1383.2|526
1585650300000|2020-03-31 10:25:00|1390|1385|1391|1386.4|1393.3|1388.9|1388.4|1384.2|421
1585650600000|2020-03-31 10:30:00|1391.1|1386.1|1393.8|1390.3|1394.7|1390.4|1390.7|1386.1|450
1585650900000|2020-03-31 10:35:00|1394.2|1389.2|1393.6|1389.7|1395.7|1391.4|1392.3|1387.3|383
1585651200000|2020-03-31 10:40:00|1394|1389|1396.1|1392.6|1397.4|1392.9|1392.7|1388.5|397
1585651500000|2020-03-31 10:45:00|1396.5|1391.5|1393.3|1388.3|1398.5|1394.2|1391|1386.4|403
1585651800000|2020-03-31 10:50:00|1393.5|1388.5|1391.6|1388.1|1394.4|1390.5|1390.9|1386.2|426
1585652100000|2020-03-31 10:55:00|1392.2|1387.6|1395.7|1390.7|1398.4|1393.4|1391.6|1387.6|514
1585652400000|2020-03-31 11:00:00|1395|1390|1396.2|1391.2|1398.1|1394.1|1394.9|1389.9|465
1585652700000|2020-03-31 11:05:00|1396.3|1391.3|1396.1|1391.1|1398|1394.3|1394.7|1390|337
1585653000000|2020-03-31 11:10:00|1396|1391|1394.3|1390.1|1396.2|1391.9|1392.7|1388.3|342
1585653300000|2020-03-31 11:15:00|1395.1|1389.3|1394.9|1391.7|1397.3|1393.2|1393.7|1388.9|304
1585653600000|2020-03-31 11:20:00|1395.2|1391.4|1395.2|1390.2|1396.6|1392|1393.1|1389|301
1585653900000|2020-03-31 11:25:00|1395.4|1390.4|1394.8|1391.3|1396.1|1392.4|1393.1|1388.7|361
1585654200000|2020-03-31 11:30:00|1395|1391.5|1394.8|1390.3|1397.1|1392.8|1393.5|1389.1|536
1585654500000|2020-03-31 11:35:00|1394.6|1391.1|1396.7|1392|1398.6|1394.5|1393.1|1389|460
1585654800000|2020-03-31 11:40:00|1397.6|1393|1396.4|1392.2|1398.4|1393.9|1396|1391.5|312
1585655100000|2020-03-31 11:45:00|1396.7|1391.8|1396.3|1392.8|1397.8|1393.5|1394.3|1390.1|378
1585655400000|2020-03-31 11:50:00|1396.5|1392.3|1395.8|1391.9|1398.8|1394.4|1394.6|1390.1|351
1585655700000|2020-03-31 11:55:00|1396|1391.3|1397.9|1393.9|1399.6|1394.6|1395.4|1391.1|326
1585656000000|2020-03-31 12:00:00|1398|1393.7|1399.7|1396.3|1402|1397.9|1397|1392.7|560
1585656300000|2020-03-31 12:05:00|1400.1|1395.8|1402.4|1398.6|1405|1400.4|1398.9|1394.1|587
1585656600000|2020-03-31 12:10:00|1402.3|1398.7|1405.7|1400.8|1408.1|1403.1|1402.1|1398.1|655
1585656900000|2020-03-31 12:15:00|1405.5|1400.9|1401.4|1398.2|1405.7|1401.8|1400.6|1396.4|543
1585657200000|2020-03-31 12:20:00|1401.7|1397.9|1401|1397.5|1406.9|1402.3|1400.5|1396.3|510
1585657500000|2020-03-31 12:25:00|1400.9|1397.7|1404.2|1399.2|1406|1401.9|1400.4|1396.4|439
1585657800000|2020-03-31 12:30:00|1403.9|1400|1409.3|1406.1|1413.9|1409|1403.5|1399.5|672
1585658100000|2020-03-31 12:35:00|1409.4|1406.3|1409.3|1404.3|1412.9|1408|1408.5|1404.3|458
1585658400000|2020-03-31 12:40:00|1409.1|1404.5|1411.1|1406.4|1411.7|1407.5|1408.5|1404.5|377
1585658700000|2020-03-31 12:45:00|1410.7|1407.2|1412.2|1407.2|1412.9|1408.9|1409.5|1405.3|429
1585659000000|2020-03-31 12:50:00|1410.7|1408.7|1410.3|1405.3|1415.3|1410.3|1408.8|1404.5|587
1585659300000|2020-03-31 12:55:00|1410|1405|1410.5|1406|1412.6|1407.6|1407|1403.1|449
1585659600000|2020-03-31 13:00:00|1410.2|1406.3|1410.3|1405.3|1413.9|1408.9|1407.8|1403.9|414
1585659900000|2020-03-31 13:05:00|1410.6|1405.6|1409.3|1405.5|1411.1|1406.9|1408.6|1404.4|438
1585660200000|2020-03-31 13:10:00|1408.9|1405.7|1409.4|1406|1411.5|1407|1408.1|1403.7|389
1585660500000|2020-03-31 13:15:00|1409.2|1406.2|1407.7|1404.6|1410.7|1406.5|1407.7|1403.4|421
1585660800000|2020-03-31 13:20:00|1407.8|1404.7|1412.1|1407.1|1414.9|1410.9|1407.8|1403.7|448
1585661100000|2020-03-31 13:25:00|1411.5|1407|1407.6|1404.5|1412.3|1408.2|1406.7|1402.6|460
1585661400000|2020-03-31 13:30:00|1408.5|1403.5|1410.8|1406.3|1412.3|1408.5|1407.7|1403.5|643
1585661700000|2020-03-31 13:35:00|1410.6|1406.4|1410.5|1406.3|1414|1410.1|1408.4|1404.1|718
1585662000000|2020-03-31 13:40:00|1410.2|1406.7|1410.4|1407.3|1413.9|1410.1|1410.1|1406.2|548
1585662300000|2020-03-31 13:45:00|1410.7|1406.9|1407|1403.8|1412.5|1408.7|1406.5|1402.5|535
1585662600000|2020-03-31 13:50:00|1406.8|1403.7|1404.6|1400.1|1408.6|1404.6|1403.9|1399.4|555
1585662900000|2020-03-31 13:55:00|1404.7|1401.2|1406.2|1401.2|1407.7|1403.3|1403.7|1399|663
1585663200000|2020-03-31 14:00:00|1406.7|1401.7|1407.5|1403.3|1408.8|1404.7|1405.9|1401.1|644
1585663500000|2020-03-31 14:05:00|1407.4|1403.6|1406.7|1401.7|1410|1405.6|1405.7|1401.4|543
1585663800000|2020-03-31 14:10:00|1406|1401.9|1409.5|1404.5|1411.6|1407.3|1405.7|1400.8|680
1585664100000|2020-03-31 14:15:00|1409.7|1405.1|1410.4|1405.9|1411.7|1407.2|1406.7|1401.7|648
1585664400000|2020-03-31 14:20:00|1411.4|1406.4|1410.7|1405.7|1411.9|1407.1|1408.2|1403.2|628
1585664700000|2020-03-31 14:25:00|1410.8|1406.1|1411.1|1407.3|1413|1408.4|1410|1405|515
1585665000000|2020-03-31 14:30:00|1411.8|1406.8|1410.5|1405.5|1413.4|1409|1409.5|1404.5|641
1585665300000|2020-03-31 14:35:00|1409.8|1404.8|1409.6|1404.6|1411|1407.2|1407.6|1402.6|622
1585665600000|2020-03-31 14:40:00|1409.4|1405.4|1408.3|1404.9|1410.5|1406.2|1407.6|1402.6|556
1585665900000|2020-03-31 14:45:00|1408.5|1403.9|1407.6|1402.6|1409.8|1405.5|1406.3|1401.3|626
1585666200000|2020-03-31 14:50:00|1407.4|1402.8|1409.9|1405.2|1410.2|1406|1406|1401|699
1585666500000|2020-03-31 14:55:00|1410|1405.6|1412.2|1407.2|1413.1|1408.8|1409.1|1404.1|648
1585666800000|2020-03-31 15:00:00|1411.7|1406.7|1412.2|1407.3|1413.6|1409.1|1410.8|1405.9|575
1585667100000|2020-03-31 15:05:00|1412.1|1408.3|1415|1410|1415.3|1411.6|1411.1|1406.1|701
1585667400000|2020-03-31 15:10:00|1414.7|1410.6|1416.6|1412.7|1417.7|1413.4|1413.5|1408.7|623
1585667700000|2020-03-31 15:15:00|1417|1412.6|1418|1414.9|1424.3|1420.4|1416.9|1412|738
1585668000000|2020-03-31 15:20:00|1419.8|1414.8|1416.7|1412.3|1419.8|1415.1|1415.6|1410.8|565
1585668300000|2020-03-31 15:25:00|1416.8|1412.8|1423|1418.8|1424.2|1420.1|1416.6|1412.3|589
1585668600000|2020-03-31 15:30:00|1422.9|1419.1|1426.2|1421.2|1426.4|1422.3|1418.5|1414.5|677
1585668900000|2020-03-31 15:35:00|1426.4|1421.4|1424.6|1420.9|1426.7|1422.6|1422.5|1418.6|616
1585669200000|2020-03-31 15:40:00|1424.3|1420.4|1422.4|1417.4|1426.7|1422.4|1420.5|1415.8|601
1585669500000|2020-03-31 15:45:00|1421.3|1418.1|1419.9|1415.8|1423.1|1419|1418.6|1414.4|588
1585669800000|2020-03-31 15:50:00|1420.1|1416.1|1421.3|1416.3|1422|1418|1418.1|1414.3|552
1585670100000|2020-03-31 15:55:00|1420.8|1416.1|1426.1|1422.5|1427.8|1423.3|1420.5|1416.1|606
1585670400000|2020-03-31 16:00:00|1426|1422.4|1420.5|1415.5|1426.9|1422.4|1418.4|1414.4|562
1585670700000|2020-03-31 16:05:00|1420.6|1415.6|1420.9|1416.3|1421.8|1417.3|1418.5|1414.7|492
1585671000000|2020-03-31 16:10:00|1420.7|1416.4|1421.3|1416.6|1422.5|1417.5|1418.5|1414.2|503
1585671300000|2020-03-31 16:15:00|1421.5|1416.5|1419.4|1414.5|1421.9|1417.2|1418.4|1413.7|432
1585671600000|2020-03-31 16:20:00|1419.7|1414.7|1418.1|1413.1|1420.5|1415.9|1416.8|1412.6|495
1585671900000|2020-03-31 16:25:00|1418.2|1413.5|1415.2|1411.8|1418.8|1413.8|1413.8|1409.9|383
1585672200000|2020-03-31 16:30:00|1415.1|1411.9|1412.8|1407.8|1416.6|1411.9|1411.1|1406.4|706
1585672500000|2020-03-31 16:35:00|1411.9|1408.8|1410.4|1405.7|1413.1|1408.9|1409|1405|633
1585672800000|2020-03-31 16:40:00|1409.9|1406.3|1409.5|1404.5|1412.3|1407.9|1407.7|1403.4|540
1585673100000|2020-03-31 16:45:00|1409.3|1404.3|1405.1|1400.1|1409.3|1405.2|1402.7|1398.8|558
1585673400000|2020-03-31 16:50:00|1405.2|1400.2|1410.1|1405.1|1410.1|1405.4|1402.7|1398.9|491
1585673700000|2020-03-31 16:55:00|1409.1|1405.3|1405.4|1402.2|1409.9|1405.6|1405.4|1401.3|413
1585674000000|2020-03-31 17:00:00|1406.3|1401.3|1402.9|1399.2|1407.5|1403.2|1402.1|1398.1|647
1585674300000|2020-03-31 17:05:00|1402.8|1399.4|1400.9|1396.6|1403.8|1399.4|1398.9|1394.6|521
1585674600000|2020-03-31 17:10:00|1401.7|1398.2|1394|1390.2|1401.8|1398.2|1393.6|1389.4|730
1585674900000|2020-03-31 17:15:00|1394.2|1389.6|1397.9|1394.3|1399.2|1395.3|1390.1|1386|879
1585675200000|2020-03-31 17:20:00|1397.8|1394.2|1400.6|1395.6|1404.3|1400.1|1396.6|1391.8|829
1585675500000|2020-03-31 17:25:00|1400.9|1396.3|1398.6|1393.6|1402.7|1398.6|1392.6|1388|848
1585675800000|2020-03-31 17:30:00|1398.3|1393.3|1399.3|1395.5|1402.1|1397.7|1396.2|1391.8|814
1585676100000|2020-03-31 17:35:00|1400.1|1395.1|1397.1|1393.8|1402.3|1398.1|1397|1392.4|604
1585676400000|2020-03-31 17:40:00|1397.3|1392.6|1398|1395|1401.4|1397|1396.9|1392.6|534
1585676700000|2020-03-31 17:45:00|1398.1|1394.9|1401.2|1397.4|1401.7|1397.6|1398.1|1394.2|414
1585677000000|2020-03-31 17:50:00|1400.8|1397.7|1400.7|1396.3|1403.5|1399.4|1398.9|1394.7|454
1585677300000|2020-03-31 17:55:00|1400.5|1396.5|1402.6|1399.5|1404.1|1399.8|1400.4|1396.1|503
1585677600000|2020-03-31 18:00:00|1403.2|1399.3|1402.8|1400.8|1405.4|1401.2|1401.9|1397.8|555
1585677900000|2020-03-31 18:05:00|1403.9|1399.7|1404.4|1399.4|1405.2|1401.1|1400.9|1396.4|542
1585678200000|2020-03-31 18:10:00|1403.7|1400.4|1404.9|1399.9|1406.5|1402.3|1403|1398.7|455
1585678500000|2020-03-31 18:15:00|1405|1400|1404.4|1399.4|1405.7|1401.7|1402.9|1398.7|350
1585678800000|2020-03-31 18:20:00|1404.3|1399.3|1404.8|1400.8|1405.7|1401.4|1402.3|1398.3|314
1585679100000|2020-03-31 18:25:00|1404.5|1401.1|1405.2|1401.3|1406.9|1402.4|1404.3|1400.3|370
1585679400000|2020-03-31 18:30:00|1405.1|1401.6|1406|1402.5|1407.1|1403|1404.1|1399.6|354
1585679700000|2020-03-31 18:35:00|1406.1|1402.3|1406.8|1402|1407.4|1403.6|1404.8|1400.8|286
1585680000000|2020-03-31 18:40:00|1406|1402.9|1407.7|1402.7|1408.2|1404.1|1405.8|1401.7|299
1585680300000|2020-03-31 18:45:00|1407.6|1402.6|1404.4|1401.1|1407.7|1402.9|1404.2|1399.9|495
1585680600000|2020-03-31 18:50:00|1405|1400.6|1405.4|1402.3|1406.7|1402.7|1403.6|1399.4|553
1585680900000|2020-03-31 18:55:00|1406.4|1401.4|1406|1402.6|1407.7|1403.6|1404.5|1400|425
1585681200000|2020-03-31 19:00:00|1405.9|1402.5|1404.9|1399.9|1406.9|1402.8|1403.5|1399.5|256
1585681500000|2020-03-31 19:05:00|1404.8|1399.8|1404.4|1399.4|1406.4|1401.9|1403.1|1399.1|351
1585681800000|2020-03-31 19:10:00|1403.9|1400.1|1405.3|1400.3|1406.2|1401.9|1402.9|1398.6|360
1585682100000|2020-03-31 19:15:00|1405.4|1400.4|1403.2|1400.1|1406.1|1402.1|1403|1398.9|299
1585682400000|2020-03-31 19:20:00|1404|1400.2|1402.4|1399.3|1404.5|1400.5|1401.2|1397.1|342
1585682700000|2020-03-31 19:25:00|1402.6|1398.7|1402.4|1397.9|1404.9|1400.8|1401.8|1397.6|367
1585683000000|2020-03-31 19:30:00|1402|1398.6|1402.3|1397.7|1404.8|1400.3|1401.5|1397.2|417
1585683300000|2020-03-31 19:35:00|1402.2|1397.8|1402|1397.6|1403.4|1399.3|1401.2|1397|369
1585683600000|2020-03-31 19:40:00|1401.8|1398|1404|1400.6|1404.9|1401|1401.3|1397|336
1585683900000|2020-03-31 19:45:00|1404.1|1400.9|1402.8|1399.6|1405.2|1401.3|1402.4|1398.3|360
1585684200000|2020-03-31 19:50:00|1403|1399.8|1401|1397.1|1404.9|1400.7|1398.9|1395.3|415
1585684500000|2020-03-31 19:55:00|1400.9|1397.2|1400.2|1396.7|1402|1397.8|1399.1|1394.9|630
1585684800000|2020-03-31 20:00:00|1400.4|1396.5|1400|1396.2|1401.8|1397.6|1397.5|1393.3|411
1585685100000|2020-03-31 20:05:00|1400.2|1395.8|1398.1|1394.8|1400.5|1396|1398|1393.8|283
1585685400000|2020-03-31 20:10:00|1398.4|1394.7|1400|1395|1400.6|1395.9|1397.5|1393.4|403
1585685700000|2020-03-31 20:15:00|1399.5|1395.5|1398.7|1395.3|1400.6|1396.4|1398.6|1394.5|219
1585686000000|2020-03-31 20:20:00|1399.4|1394.4|1398.7|1395.4|1400.3|1396.2|1397.8|1394.1|217
1585686300000|2020-03-31 20:25:00|1399|1395.3|1398.8|1395.5|1400.3|1396.3|1398.1|1394.1|175
1585686600000|2020-03-31 20:30:00|1399.1|1395.1|1399.7|1394.7|1400.1|1395.7|1398.2|1393.7|190
1585686900000|2020-03-31 20:35:00|1399.8|1394.8|1399.8|1394.8|1400|1396.2|1397.8|1393.7|139
1585687200000|2020-03-31 20:40:00|1399.9|1394.9|1400.7|1396.6|1401.6|1397|1398.4|1394.4|192
1585687500000|2020-03-31 20:45:00|1400.9|1396.9|1399.4|1394.4|1402.1|1397.8|1398.3|1393.7|283
1585687800000|2020-03-31 20:50:00|1399.9|1394.9|1400.9|1395.9|1403.6|1398.6|1398.3|1394.1|209
1585688100000|2020-03-31 20:55:00|1401|1396|1400.4|1395.4|1403.1|1398.1|1398.5|1394.3|185
1585692000000|2020-03-31 22:00:00|1397.9|1392.9|1394.9|1390.2|1399|1394|1392.3|1387.3|335
1585692300000|2020-03-31 22:05:00|1393.2|1388.2|1393.2|1388.2|1396.7|1391.7|1393.2|1388.2|150
1585692600000|2020-03-31 22:10:00|1393.7|1388.7|1393.5|1388.5|1395.4|1390.4|1391.1|1386.6|229
1585692900000|2020-03-31 22:15:00|1393.7|1388.7|1395.1|1390.1|1395.9|1391.7|1392.7|1387.7|199
1585693200000|2020-03-31 22:20:00|1395.3|1390.3|1396.4|1391.4|1397|1392|1394.4|1389.4|119
1585693500000|2020-03-31 22:25:00|1396.3|1391.3|1397.7|1392.7|1397.9|1393.3|1395.2|1390.4|180
1585693800000|2020-03-31 22:30:00|1397.8|1392.8|1398.2|1393.2|1399.8|1394.8|1395|1390.2|219
1585694100000|2020-03-31 22:35:00|1397.5|1392.5|1397.5|1392.5|1399.8|1394.8|1395.3|1390.3|217
1585694400000|2020-03-31 22:40:00|1397.4|1392.4|1397.4|1392.4|1399.7|1394.7|1394.6|1389.6|248
1585694700000|2020-03-31 22:45:00|1397|1392|1398.2|1393.3|1401.2|1396.2|1396.8|1391.8|266
1585695000000|2020-03-31 22:50:00|1398.4|1393.4|1398.3|1393.3|1399.3|1394.3|1396.1|1391.7|195
1585695300000|2020-03-31 22:55:00|1398.4|1393.4|1395.3|1390.3|1399.2|1394.2|1394.8|1389.9|180
1585695600000|2020-03-31 23:00:00|1394.8|1389.8|1396.7|1391.7|1398.2|1393.2|1394.5|1389.5|157
1585695900000|2020-03-31 23:05:00|1397|1392|1398|1393|1399.2|1394.2|1395.3|1390.7|187
1585696200000|2020-03-31 23:10:00|1397.8|1392.8|1398.1|1393.1|1399|1394|1396.8|1392.1|135
1585696500000|2020-03-31 23:15:00|1398.2|1393.2|1397.9|1394.7|1401.9|1396.9|1397.5|1392.5|252
1585696800000|2020-03-31 23:20:00|1398.9|1393.9|1396.6|1391.6|1399.7|1394.7|1396.1|1391.4|212
1585697100000|2020-03-31 23:25:00|1396.5|1391.5|1396.9|1392|1397.3|1393|1395.9|1391.1|155
1585697400000|2020-03-31 23:30:00|1396.8|1392.1|1396.2|1391.2|1397.7|1393.1|1395.5|1390.8|161
1585697700000|2020-03-31 23:35:00|1396.3|1391.3|1396|1391|1397.6|1392.6|1395.1|1390.1|169
1585698000000|2020-03-31 23:40:00|1396.1|1391.1|1394.7|1391.5|1397.4|1392.8|1394.6|1390|114
1585698300000|2020-03-31 23:45:00|1394.8|1391.4|1395.4|1392|1397.1|1392.6|1394.4|1389.8|159
1585698600000|2020-03-31 23:50:00|1395.2|1391.8|1398.1|1393.1|1399.4|1394.4|1394.8|1390.5|181
1585698900000|2020-03-31 23:55:00|1398.3|1393.3|1398.1|1394.2|1400.2|1395.2|1395.5|1391.9|199
1585699200000|2020-04-01 00:00:00|1398.2|1394|1397.5|1392.5|1400.7|1395.7|1396.8|1392.1|189
1585699500000|2020-04-01 00:05:00|1398.1|1393.1|1396.6|1391.8|1398.9|1393.9|1395.3|1390.9|147
1585699800000|2020-04-01 00:10:00|1396.4|1392.3|1395.8|1391.9|1396.9|1392.5|1394.6|1390.2|140
1585700100000|2020-04-01 00:15:00|1396.5|1391.5|1397.7|1392.7|1398.8|1393.8|1395|1391|185
1585700400000|2020-04-01 00:20:00|1397.6|1392.6|1398.2|1393.2|1401|1396|1397|1392|210
1585700700000|2020-04-01 00:25:00|1398.6|1393.6|1397.9|1392.9|1399.4|1394.4|1396.5|1391.5|221
1585701000000|2020-04-01 00:30:00|1398|1393|1399.7|1394.7|1400.6|1395.6|1397.8|1392.8|240
1585701300000|2020-04-01 00:35:00|1399.3|1394.3|1400.6|1395.6|1401.8|1396.8|1398.4|1393.4|178
1585701600000|2020-04-01 00:40:00|1400.1|1395.7|1402.4|1397.4|1405.2|1400.2|1400.1|1395.1|352
1585701900000|2020-04-01 00:45:00|1402.1|1397.1|1403|1398.6|1403.4|1399.7|1400.9|1395.9|238
1585702200000|2020-04-01 00:50:00|1403.3|1398.8|1402.5|1397.5|1405.7|1400.7|1401.8|1396.9|328
1585702500000|2020-04-01 00:55:00|1403.3|1398.3|1402.5|1397.5|1404.6|1399.6|1400.6|1396.1|371
1585702800000|2020-04-01 01:00:00|1402.7|1397.7|1402.4|1397.4|1406.6|1402|1400.1|1395.1|879
1585703100000|2020-04-01 01:05:00|1402.5|1397.5|1399.4|1394.4|1403.3|1398.9|1396.9|1391.9|712
1585703400000|2020-04-01 01:10:00|1399.3|1394.3|1401.3|1396.3|1402.4|1398.1|1394.9|1389.9|590
1585703700000|2020-04-01 01:15:00|1402.1|1397.1|1402.2|1397.2|1404.3|1399.6|1399.2|1394.5|568
1585704000000|2020-04-01 01:20:00|1403.5|1398.5|1406.1|1401.1|1411.4|1406.4|1399.8|1394.8|673
1585704300000|2020-04-01 01:25:00|1405.6|1401.7|1410.3|1405.3|1412.5|1407.7|1404.4|1400|733
1585704600000|2020-04-01 01:30:00|1409.5|1404.5|1408.4|1405.1|1411.8|1406.8|1405.1|1400.6|624
1585704900000|2020-04-01 01:35:00|1409|1404|1410.6|1405.6|1413|1408|1406.2|1401.3|386
1585705200000|2020-04-01 01:40:00|1410.3|1406.2|1409.7|1406.6|1412.3|1407.3|1407.6|1403.9|372
1585705500000|2020-04-01 01:45:00|1410.5|1405.5|1409.3|1405.8|1411.7|1407|1408.2|1403.2|297
1585705800000|2020-04-01 01:50:00|1409.2|1405.7|1410.8|1405.8|1411.7|1407.2|1408.8|1404.8|313
1585706100000|2020-04-01 01:55:00|1410.9|1406|1409.3|1404.4|1410.9|1406.3|1407.9|1403.9|308
1585706400000|2020-04-01 02:00:00|1409.2|1404.2|1407.4|1402.4|1410.1|1405.7|1405.6|1401|440
1585706700000|2020-04-01 02:05:00|1407.5|1402.5|1406.2|1403|1408|1403.2|1405.5|1400.9|283
1585707000000|2020-04-01 02:10:00|1406.9|1402.3|1408.5|1403.5|1409.2|1404.8|1406.3|1402.2|228
1585707300000|2020-04-01 02:15:00|1408.6|1403.8|1408.4|1404.8|1410.1|1405.9|1408|1403.4|200
1585707600000|2020-04-01 02:20:00|1408.3|1404.7|1410.4|1405.6|1411.4|1406.7|1408.1|1404.1|234
1585707900000|2020-04-01 02:25:00|1410.5|1405.7|1409|1405.4|1411.5|1407.1|1408.7|1404.8|181
1585708200000|2020-04-01 02:30:00|1409.9|1404.9|1409.8|1404.8|1410.7|1405.8|1408.2|1404.1|278
1585708500000|2020-04-01 02:35:00|1409.7|1404.7|1411.5|1406.5|1412.1|1407.2|1408.6|1404.5|319
1585708800000|2020-04-01 02:40:00|1411.3|1406.6|1414.3|1409.6|1415.8|1411.4|1409.9|1405.6|377
1585709100000|2020-04-01 02:45:00|1413.9|1410|1413.6|1408.6|1416.8|1412.2|1412.5|1407.9|429
1585709400000|2020-04-01 02:50:00|1413.9|1408.9|1411.8|1406.8|1413.9|1409.2|1409.8|1405.4|297
1585709700000|2020-04-01 02:55:00|1411.1|1406.1|1410.6|1406.2|1412.3|1407.7|1410.1|1405.3|222
1585710000000|2020-04-01 03:00:00|1410.7|1406.6|1411.5|1406.5|1413.1|1408.1|1408.8|1403.8|305
1585710300000|2020-04-01 03:05:00|1411.7|1406.7|1409.5|1404.6|1412.2|1407.2|1408.8|1404.3|204
1585710600000|2020-04-01 03:10:00|1409.2|1404.5|1409.4|1404.4|1410.6|1405.7|1408|1403.2|223
1585710900000|2020-04-01 03:15:00|1409.2|1403.9|1406.8|1402.3|1409.2|1405|1406.2|1401.9|218
1585711200000|2020-04-01 03:20:00|1406.7|1402.7|1408.2|1403.2|1409.7|1404.7|1406.4|1401.9|160
1585711500000|2020-04-01 03:25:00|1408.1|1403.1|1408|1403|1409.4|1404.9|1407.3|1402.4|159
1585711800000|2020-04-01 03:30:00|1407.4|1402.4|1408.2|1403.2|1410.4|1405.4|1406.7|1402.4|197
1585712100000|2020-04-01 03:35:00|1408.1|1403.1|1407.2|1402.2|1409.8|1404.8|1406.2|1401.9|164
1585712400000|2020-04-01 03:40:00|1407.3|1402.3|1407.9|1402.9|1410.2|1405.2|1406.1|1401.9|193
1585712700000|2020-04-01 03:45:00|1407.6|1403.7|1406.9|1403.3|1408.2|1403.7|1406.2|1401.2|152
1585713000000|2020-04-01 03:50:00|1407.3|1403.2|1409|1404|1409|1405.4|1406.5|1402.2|196
1585713300000|2020-04-01 03:55:00|1408.8|1405.4|1408.3|1403.8|1409.8|1405.9|1407.4|1403.2|158
1585713600000|2020-04-01 04:00:00|1408.4|1403.9|1409.5|1405.2|1409.7|1406.2|1407.7|1403.7|161
1585713900000|2020-04-01 04:05:00|1409.4|1405.3|1409.7|1405.4|1410.1|1406.2|1408.1|1403.6|115
1585714200000|2020-04-01 04:10:00|1409.8|1405|1410.3|1405.8|1411.1|1406.8|1409|1404.7|140
1585714500000|2020-04-01 04:15:00|1410.2|1405.7|1410|1405.7|1411.3|1407.2|1409.5|1405.4|119
1585714800000|2020-04-01 04:20:00|1409.9|1405.8|1410.2|1405.7|1410.8|1407|1408.9|1404.9|138
1585715100000|2020-04-01 04:25:00|1410.1|1406|1410.2|1406.9|1410.9|1407|1409.4|1405.2|135
1585715400000|2020-04-01 04:30:00|1410.1|1406.2|1410|1405.6|1411.3|1407.3|1409.2|1405|185
1585715700000|2020-04-01 04:35:00|1410.2|1405.2|1409.9|1406|1411.3|1407.2|1409.3|1405|184
1585716000000|2020-04-01 04:40:00|1410.2|1405.2|1411.1|1407.6|1412|1408.2|1409.3|1405.2|182
1585716300000|2020-04-01 04:45:00|1411.2|1407.7|1410.1|1405.8|1412.7|1408.7|1409.7|1405|197
1585716600000|2020-04-01 04:50:00|1410.4|1405.4|1411.2|1406.2|1411.9|1407.5|1409.7|1405.3|138
1585716900000|2020-04-01 04:55:00|1410.9|1406.3|1408.7|1405.2|1411.2|1407.3|1408.4|1404.4|180
1585717200000|2020-04-01 05:00:00|1408.9|1405|1410.7|1405.8|1410.7|1406.5|1407.5|1403.2|223
1585717500000|2020-04-01 05:05:00|1410.8|1405.7|1409.4|1404.4|1411.1|1406.8|1408.7|1404.3|205
1585717800000|2020-04-01 05:10:00|1409.5|1404.5|1408.4|1405.2|1409.8|1405.6|1407.6|1403.2|211
1585718100000|2020-04-01 05:15:00|1409|1404|1406.6|1401.8|1410.4|1405.6|1404.6|1400.7|341
1585718400000|2020-04-01 05:20:00|1406.4|1401.9|1405.7|1400.9|1407.4|1402.8|1404.7|1400.6|152
1585718700000|2020-04-01 05:25:00|1406|1401|1404.4|1400|1406.3|1401.7|1403.7|1399.1|230
1585719000000|2020-04-01 05:30:00|1404.5|1400.3|1402.8|1398|1405.5|1400.7|1401.3|1396.9|508
1585719300000|2020-04-01 05:35:00|1403.2|1398.6|1403.4|1398.4|1403.9|1398.9|1400.6|1396.8|350
1585719600000|2020-04-01 05:40:00|1403.2|1398.2|1402|1398.1|1405.1|1401.1|1401.3|1397.1|261
1585719900000|2020-04-01 05:45:00|1402.1|1398.5|1400.1|1395.1|1403.7|1398.7|1398.7|1394.8|274
1585720200000|2020-04-01 05:50:00|1400|1395|1401.2|1396.7|1402.4|1398.1|1396.5|1392.4|464
1585720500000|2020-04-01 05:55:00|1401.1|1396.8|1401.9|1396.9|1402.7|1398.9|1399.3|1394.8|277
1585720800000|2020-04-01 06:00:00|1401.6|1396.6|1401.7|1396.7|1402.3|1398|1399.1|1394.6|373
1585721100000|2020-04-01 06:05:00|1402.1|1397.1|1402.6|1398.3|1403.7|1399.1|1399.5|1395.1|407
1585721400000|2020-04-01 06:10:00|1402.5|1398.9|1402.3|1397.8|1403.7|1399.4|1401.5|1396.9|218
1585721700000|2020-04-01 06:15:00|1402.4|1397.9|1402.7|1397.7|1403.2|1399|1401.4|1397.2|204
1585722000000|2020-04-01 06:20:00|1402.8|1397.8|1400.4|1396.3|1402.8|1397.8|1398.3|1394.1|365
1585722300000|2020-04-01 06:25:00|1400.1|1397|1400.7|1396.8|1403.1|1398.7|1400.1|1395.5|327
1585722600000|2020-04-01 06:30:00|1401.3|1396.3|1400.8|1397.4|1403|1399|1399.6|1395.4|306
1585722900000|2020-04-01 06:35:00|1401.2|1397.6|1401.2|1397.6|1403|1398.6|1399.9|1396.1|295
1585723200000|2020-04-01 06:40:00|1401.1|1397.4|1396.7|1392.9|1402.7|1398.3|1394.3|1389.3|704
1585723500000|2020-04-01 06:45:00|1397|1393|1395.8|1391.5|1399.6|1395.2|1394.8|1389.8|615
1585723800000|2020-04-01 06:50:00|1396|1391.4|1397|1392|1398.8|1394.6|1394.5|1390.7|395
1585724100000|2020-04-01 06:55:00|1396.6|1392.1|1398.7|1393.8|1399.3|1394.9|1396.2|1391.5|357
1585724400000|2020-04-01 07:00:00|1399.3|1394.7|1401|1396|1402.7|1398.5|1398.5|1394.3|415
1585724700000|2020-04-01 07:05:00|1401.8|1396.8|1401.8|1398.1|1402.7|1398.6|1398.5|1394.6|417
1585725000000|2020-04-01 07:10:00|1401.7|1398.2|1406.2|1402.1|1407.1|1402.7|1401.1|1396.4|708
1585725300000|2020-04-01 07:15:00|1406.3|1402|1405.9|1400.9|1407.3|1403.1|1404.5|1400.2|457
1585725600000|2020-04-01 07:20:00|1405.8|1400.8|1404.3|1399.6|1406.2|1402|1403.7|1399.5|286
1585725900000|2020-04-01 07:25:00|1404.5|1399.5|1403.7|1399.7|1406|1401.9|1401.6|1397.4|388
1585726200000|2020-04-01 07:30:00|1403.6|1399.8|1402.3|1398.6|1404.3|1400|1401.7|1397.5|268
1585726500000|2020-04-01 07:35:00|1402.4|1398.8|1402.3|1397.3|1403.8|1399.9|1398.4|1393.4|408
1585726800000|2020-04-01 07:40:00|1401.2|1396.7|1405.2|1401.6|1406.8|1402.6|1400.6|1396|459
1585727100000|2020-04-01 07:45:00|1405.1|1401.7|1400.9|1397.8|1406.3|1401.8|1400.1|1396.1|505
1585727400000|2020-04-01 07:50:00|1402.1|1397.1|1400.4|1396.9|1403.1|1399.1|1400|1395.9|297
1585727700000|2020-04-01 07:55:00|1401|1396.6|1396.8|1392.4|1401.7|1397.4|1396.3|1391.8|324
1585728000000|2020-04-01 08:00:00|1396.9|1392.6|1396.2|1392.7|1397.8|1393.7|1395.7|1391.1|324
1585728300000|2020-04-01 08:05:00|1396.1|1392.2|1395.7|1390.9|1397.2|1392.9|1395.1|1390.8|245
1585728600000|2020-04-01 08:10:00|1395.9|1391.2|1395.1|1391.1|1397.6|1393.8|1394.1|1389.4|241
1585728900000|2020-04-01 08:15:00|1394.9|1391|1388.5|1385.2|1395.4|1391|1387.2|1382.5|406
1585729200000|2020-04-01 08:20:00|1388.7|1384.8|1390.6|1385.6|1392.7|1387.7|1387|1382.1|495
1585729500000|2020-04-01 08:25:00|1390.4|1385.4|1391.5|1387.6|1392.8|1388.4|1390.1|1385.4|330
1585729800000|2020-04-01 08:30:00|1391.2|1387.7|1392.9|1388.7|1393.3|1389.2|1390.1|1386.1|357
1585730100000|2020-04-01 08:35:00|1392.8|1388.8|1392.9|1387.9|1394.7|1390.5|1392.1|1387.7|264
1585730400000|2020-04-01 08:40:00|1392.4|1389.2|1395.2|1391.5|1395.9|1392.1|1392.4|1388.2|271
1585730700000|2020-04-01 08:45:00|1395.5|1391.1|1398.4|1394|1398.7|1394.5|1393.6|1389.1|293
1585731000000|2020-04-01 08:50:00|1398.7|1393.7|1398.9|1393.9|1400.4|1395.8|1397.5|1393.7|280
1585731300000|2020-04-01 08:55:00|1399|1394|1403.6|1398.6|1405.5|1400.8|1397.5|1394|431
1585731600000|2020-04-01 09:00:00|1403|1398|1406.2|1402.7|1409.9|1405|1402.5|1397.8|397
1585731900000|2020-04-01 09:05:00|1405.9|1402.6|1408.8|1403.8|1413.7|1409.2|1405.8|1401.8|353
1585732200000|2020-04-01 09:10:00|1409.1|1404.1|1408.6|1403.6|1411.7|1407.2|1408.6|1403.6|225
1585732500000|2020-04-01 09:15:00|1409.2|1404.2|1407.1|1402.6|1409.9|1405.7|1406.6|1402.2|301
1585732800000|2020-04-01 09:20:00|1407.2|1402.7|1409.3|1404.5|1409.9|1405.6|1405.5|1400.5|297
1585733100000|2020-04-01 09:25:00|1409.1|1404.4|1408.6|1403.8|1409.7|1405.1|1407|1402.3|290
1585733400000|2020-04-01 09:30:00|1408.5|1403.9|1408.1|1404.6|1410.4|1405.8|1407|1402.2|285
1585733700000|2020-04-01 09:35:00|1408.2|1404.8|1407.9|1403.1|1409.7|1405.5|1407.9|1403.1|189
1585734000000|2020-04-01 09:40:00|1408.5|1403.2|1408.9|1403.9|1409.8|1405.8|1407|1402.6|223
1585734300000|2020-04-01 09:45:00|1408.6|1403.6|1408.9|1403.9|1410.3|1405.7|1407.6|1403.3|195
1585734600000|2020-04-01 09:50:00|1408.5|1404.3|1410|1405|1410.7|1406.4|1408.4|1403.4|240
1585734900000|2020-04-01 09:55:00|1409.1|1405.8|1408.3|1403.8|1411.3|1407|1408.3|1403.8|210
1585735200000|2020-04-01 10:00:00|1408.5|1404.6|1409.2|1404.2|1410.2|1406|1407.7|1403.1|232
1585735500000|2020-04-01 10:05:00|1409.1|1404.1|1408.1|1403.2|1409.6|1405.2|1407.4|1402.9|163
1585735800000|2020-04-01 10:10:00|1408|1403|1406.1|1401.3|1408.9|1404.4|1405.3|1400.8|173
1585736100000|2020-04-01 10:15:00|1405.7|1401.4|1408.6|1404.6|1409.7|1405.5|1405.2|1400.7|225
1585736400000|2020-04-01 10:20:00|1408.9|1403.9|1406.6|1403.1|1408.9|1404.6|1406.6|1402.4|182
1585736700000|2020-04-01 10:25:00|1407.3|1402.3|1407.7|1402.7|1407.8|1403.4|1405.2|1401.1|169
1585737000000|2020-04-01 10:30:00|1406.8|1402.8|1407.8|1402.8|1409|1404.3|1406.7|1401.9|269
1585737300000|2020-04-01 10:35:00|1407.9|1402.9|1406.9|1402.1|1408.7|1404.4|1406.7|1402|154
1585737600000|2020-04-01 10:40:00|1407.3|1402.6|1406.5|1401.5|1408.3|1404.4|1406.1|1401.5|195
1585737900000|2020-04-01 10:45:00|1405.8|1401.7|1404.8|1401.3|1407|1402.3|1403.9|1399.5|229
1585738200000|2020-04-01 10:50:00|1405.9|1400.9|1406.7|1401.7|1407|1402.9|1405|1400.4|142
1585738500000|2020-04-01 10:55:00|1406.4|1401.5|1404|1399|1406.6|1402.2|1403|1398.5|260
1585738800000|2020-04-01 11:00:00|1403.3|1399.1|1399.1|1394.1|1405.6|1401.3|1398.3|1394.1|499
1585739100000|2020-04-01 11:05:00|1398.7|1393.7|1395.5|1390.9|1400.6|1396.2|1394.9|1390.6|383
1585739400000|2020-04-01 11:10:00|1395.4|1391.1|1394.8|1390.8|1396.8|1392.8|1394.6|1389.9|298
1585739700000|2020-04-01 11:15:00|1394.1|1390.9|1393.8|1390.4|1396.2|1392.2|1393.4|1389.1|317
1585740000000|2020-04-01 11:20:00|1394.4|1389.4|1393.3|1389.3|1394.4|1390.1|1391.3|1386.7|286
1585740300000|2020-04-01 11:25:00|1393|1389.7|1393.8|1390.2|1395.2|1390.9|1392.4|1388.1|206
1585740600000|2020-04-01 11:30:00|1394.7|1389.7|1397.7|1393.4|1398.5|1393.9|1394.4|1389.7|286
1585740900000|2020-04-01 11:35:00|1397.2|1393.9|1398.8|1394.3|1400.1|1395.6|1396.9|1392.8|308
1585741200000|2020-04-01 11:40:00|1398.7|1394.2|1396.6|1392.6|1399.3|1395.1|1396.3|1392.2|214
1585741500000|2020-04-01 11:45:00|1397.3|1392.3|1395.1|1390.7|1397.7|1393.5|1394.2|1390.4|332
1585741800000|2020-04-01 11:50:00|1395.3|1390.8|1397.6|1392.6|1399.4|1395.1|1393.7|1390.1|340
1585742100000|2020-04-01 11:55:00|1397.7|1392.7|1396.8|1393.1|1397.9|1394.1|1395.8|1392|253
1585742400000|2020-04-01 12:00:00|1397.8|1392.8|1395.7|1391.1|1397.8|1393.7|1393.7|1389.6|522
1585742700000|2020-04-01 12:05:00|1395.6|1391.2|1396.8|1392.4|1397.5|1393.3|1393.6|1389.4|343
1585743000000|2020-04-01 12:10:00|1396.7|1392.7|1403|1398|1403.5|1399.6|1396.3|1392.3|463
1585743300000|2020-04-01 12:15:00|1403.7|1398.7|1400.4|1396.1|1404.5|1399.9|1395.2|1390.8|741
1585743600000|2020-04-01 12:20:00|1400.3|1395.3|1400.8|1396.9|1403.4|1399.3|1398.8|1394|489
1585743900000|2020-04-01 12:25:00|1401.1|1396.5|1402|1397|1402.9|1398.6|1399.8|1395.3|434
1585744200000|2020-04-01 12:30:00|1401.5|1397.7|1401.3|1396.8|1403.9|1399.6|1400.3|1395.3|369
1585744500000|2020-04-01 12:35:00|1400.6|1397.6|1400|1396.7|1403.6|1399.2|1399.7|1394.8|386
1585744800000|2020-04-01 12:40:00|1400.2|1396.5|1398.6|1394.1|1401.7|1397.4|1397.9|1393.3|370
1585745100000|2020-04-01 12:45:00|1399.5|1394.5|1401.2|1396.3|1403.8|1399.6|1398.4|1393.5|437
1585745400000|2020-04-01 12:50:00|1400.9|1396.2|1403|1398|1403.5|1399.3|1399.8|1394.8|351
1585745700000|2020-04-01 12:55:00|1402.5|1398.5|1401.2|1396.2|1404.1|1399.8|1400.2|1395.2|377
1585746000000|2020-04-01 13:00:00|1400.8|1396.7|1402.2|1397.2|1403.3|1398.7|1399.1|1394.1|374
1585746300000|2020-04-01 13:05:00|1402.5|1398.7|1402.2|1398.2|1403.9|1398.9|1400.8|1396.8|206
1585746600000|2020-04-01 13:10:00|1402.6|1398.9|1400.7|1395.7|1403.8|1399.1|1399.4|1394.4|386
1585746900000|2020-04-01 13:15:00|1402.4|1397.4|1400.5|1396.4|1403.8|1399.1|1398.6|1393.6|495
1585747200000|2020-04-01 13:20:00|1400.4|1396.1|1397.4|1394.2|1401|1396.7|1395.3|1390.3|823
1585747500000|2020-04-01 13:25:00|1397.6|1392.9|1398.9|1393.9|1400.7|1396.5|1397.3|1392.9|659
1585747800000|2020-04-01 13:30:00|1398.3|1394.9|1393.1|1389|1400.8|1396.3|1391.8|1386.8|753
1585748100000|2020-04-01 13:35:00|1392.6|1387.6|1393.8|1389.3|1395.6|1391.3|1389.3|1384.3|837
1585748400000|2020-04-01 13:40:00|1392.4|1387.4|1392.3|1387.3|1396.1|1392.1|1390.6|1385.6|855
1585748700000|2020-04-01 13:45:00|1392.2|1387.6|1392.4|1387.4|1393.5|1389.3|1389.2|1384.2|862
1585749000000|2020-04-01 13:50:00|1392.2|1387.2|1396.8|1392.5|1399.2|1395.4|1392.1|1387.1|734
1585749300000|2020-04-01 13:55:00|1395.8|1392.6|1396.9|1391.9|1399.2|1394.9|1394.3|1389.3|673
1585749600000|2020-04-01 14:00:00|1397.4|1392.4|1393.8|1389.6|1398.2|1393.3|1392.1|1387.1|671
1585749900000|2020-04-01 14:05:00|1393.7|1388.7|1399.5|1394.8|1399.9|1395.4|1392.9|1387.9|702
1585750200000|2020-04-01 14:10:00|1399.7|1394.7|1399.9|1394.9|1400.8|1396.4|1396.3|1391.3|667
1585750500000|2020-04-01 14:15:00|1399.2|1394.2|1401|1396|1401.5|1397.1|1397.9|1392.9|659
1585750800000|2020-04-01 14:20:00|1400.8|1395.8|1401.8|1397.1|1404.2|1399.9|1398.9|1393.9|975
1585751100000|2020-04-01 14:25:00|1401.2|1397|1403.5|1398.5|1405.7|1401.5|1401|1396.6|902
1585751400000|2020-04-01 14:30:00|1403.4|1398.9|1405.8|1400.8|1406.4|1402.6|1401.2|1396.7|746
1585751700000|2020-04-01 14:35:00|1406.1|1401.4|1406.8|1401.8|1409|1405|1404.6|1399.6|806
1585752000000|2020-04-01 14:40:00|1406|1401|1405.6|1400.7|1408|1403.9|1405.3|1400.4|715
1585752300000|2020-04-01 14:45:00|1405.9|1401.4|1405.9|1402.5|1408.2|1403.8|1403.8|1398.8|678
1585752600000|2020-04-01 14:50:00|1405.8|1402.6|1406.4|1402.5|1407.8|1403.8|1404.7|1400.1|763
1585752900000|2020-04-01 14:55:00|1406.5|1403.4|1404.8|1400.8|1407.7|1403.6|1404.5|1400.5|466
1585753200000|2020-04-01 15:00:00|1404.7|1400.7|1405.7|1402.3|1406.8|1402.6|1404.3|1399.7|425
1585753500000|2020-04-01 15:05:00|1405.6|1402.5|1406.8|1401.8|1407.1|1402.8|1404.8|1400.7|327
1585753800000|2020-04-01 15:10:00|1406.9|1401.9|1405|1401.5|1408.5|1404.6|1404.2|1399.7|523
1585754100000|2020-04-01 15:15:00|1405.1|1401.6|1408.5|1404.6|1409.1|1405.1|1404.4|1400|415
1585754400000|2020-04-01 15:20:00|1408.3|1404.8|1405.4|1402.2|1410.1|1406|1404.8|1400.6|554
1585754700000|2020-04-01 15:25:00|1406.3|1401.3|1402.3|1398.8|1406.7|1402.3|1401.4|1397.2|551
1585755000000|2020-04-01 15:30:00|1403.2|1399.1|1403.2|1399.8|1405.9|1401.6|1400.9|1396.3|556
1585755300000|2020-04-01 15:35:00|1404.1|1399.4|1403.6|1400.2|1405.8|1401.8|1402.8|1398.9|490
1585755600000|2020-04-01 15:40:00|1403.5|1400.1|1402.7|1399.1|1405.2|1401.1|1401.8|1397.5|538
1585755900000|2020-04-01 15:45:00|1402.8|1399.6|1404.3|1399.3|1405|1401.3|1402.3|1398.4|554
1585756200000|2020-04-01 15:50:00|1404.1|1399.1|1402.8|1398.7|1404.5|1400.4|1401.7|1397.5|340
1585756500000|2020-04-01 15:55:00|1402.4|1399.1|1403.7|1399.9|1405.1|1401|1402|1397.6|456
1585756800000|2020-04-01 16:00:00|1403.8|1399.7|1403.2|1399.2|1404.4|1400.2|1402|1397.5|363
1585757100000|2020-04-01 16:05:00|1402.9|1399.4|1402.7|1397.7|1404.3|1400|1401.5|1397.3|321
1585757400000|2020-04-01 16:10:00|1402.4|1397.4|1404.6|1401|1405.2|1401.1|1401.8|1397.3|271
1585757700000|2020-04-01 16:15:00|1404.3|1401.1|1403.8|1398.8|1405.3|1401.1|1402.8|1398.7|306
1585758000000|2020-04-01 16:20:00|1403.7|1398.7|1404.6|1399.6|1404.8|1400.8|1403|1398.1|270
1585758300000|2020-04-01 16:25:00|1403.6|1400.5|1405.6|1400.6|1406|1401.8|1403.1|1398.6|312
1585758600000|2020-04-01 16:30:00|1405.7|1400.7|1404.1|1399.1|1405.8|1401.8|1402.9|1398.5|206
1585758900000|2020-04-01 16:35:00|1404.2|1399.2|1401.9|1396.9|1404.2|1399.5|1400.9|1396.9|167
1585759200000|2020-04-01 16:40:00|1401.1|1397.7|1399.8|1394.8|1402.1|1398|1398.5|1394.4|277
1585759500000|2020-04-01 16:45:00|1399.7|1394.7|1396.5|1393.2|1400.7|1396.6|1396.3|1392.3|306
1585759800000|2020-04-01 16:50:00|1396.4|1393.4|1397.4|1393.6|1398.5|1394.2|1394|1389.8|602
1585760100000|2020-04-01 16:55:00|1397.1|1393.8|1398.8|1393.8|1399.4|1395.5|1396.5|1392.2|509
1585760400000|2020-04-01 17:00:00|1398.4|1394.2|1399|1394|1399.2|1395.1|1395.5|1391.3|400
1585760700000|2020-04-01 17:05:00|1399.1|1394.1|1398.9|1393.9|1399.2|1395.2|1396.1|1392|425
1585761000000|2020-04-01 17:10:00|1398.4|1394.7|1398.5|1393.5|1399.4|1395.3|1396.8|1392.7|290
1585761300000|2020-04-01 17:15:00|1398.7|1393.7|1398.2|1393.7|1399.4|1395.4|1396.7|1392.5|331
1585761600000|2020-04-01 17:20:00|1397.7|1394.2|1389.1|1385.9|1398.8|1394.7|1386.5|1381.6|559
1585761900000|2020-04-01 17:25:00|1390.3|1385.3|1388.1|1383.1|1390.9|1387|1384.3|1379.5|835
1585762200000|2020-04-01 17:30:00|1388.3|1383.3|1386.5|1382.8|1388.4|1384.3|1385|1380.4|661
1585762500000|2020-04-01 17:35:00|1386.6|1383.1|1390.2|1386.6|1391.1|1387.2|1386|1382.1|501
1585762800000|2020-04-01 17:40:00|1391.2|1386.2|1392.3|1387.3|1392.6|1388.8|1388.6|1385|517
1585763100000|2020-04-01 17:45:00|1392|1388.6|1390.2|1387|1392|1388.6|1388|1384|533
1585763400000|2020-04-01 17:50:00|1390.1|1386.8|1391.5|1387.3|1394|1389.9|1390|1385.7|510
1585763700000|2020-04-01 17:55:00|1391.3|1387.7|1393|1388|1394.4|1390.4|1390.1|1385.4|425
1585764000000|2020-04-01 18:00:00|1393.1|1388.1|1392.9|1389.2|1394.1|1390|1390.6|1386.2|389
1585764300000|2020-04-01 18:05:00|1392.8|1389|1392.3|1387.3|1394.6|1390.9|1391.3|1386.9|355
1585764600000|2020-04-01 18:10:00|1391.4|1388.3|1392.7|1387.7|1393.4|1389.5|1391.4|1387.2|337
1585764900000|2020-04-01 18:15:00|1391.8|1388.5|1390.1|1386.8|1392.9|1389|1389.2|1385|447
1585765200000|2020-04-01 18:20:00|1390.7|1385.7|1392|1388.4|1393.2|1389.1|1389.8|1385.7|317
1585765500000|2020-04-01 18:25:00|1391.9|1388.7|1392.2|1387.2|1392.9|1389|1390.5|1386.4|320
1585765800000|2020-04-01 18:30:00|1391.4|1388.1|1390.9|1385.9|1392.1|1388.1|1389.3|1385.1|312
1585766100000|2020-04-01 18:35:00|1390.8|1387.2|1392.8|1389.6|1394.1|1390.1|1389.4|1385.2|380
1585766400000|2020-04-01 18:40:00|1392.9|1389.5|1393.4|1388.4|1394.7|1391.1|1392.2|1387.7|387
1585766700000|2020-04-01 18:45:00|1393.3|1388.3|1394.1|1389.1|1395.4|1391.4|1391.6|1387.4|435
1585767000000|2020-04-01 18:50:00|1393.4|1390|1393.4|1389.5|1394.8|1390.7|1392.6|1388.3|308
1585767300000|2020-04-01 18:55:00|1393.2|1389.7|1395.3|1391.4|1396.2|1392|1393.1|1389|353
1585767600000|2020-04-01 19:00:00|1395.9|1390.9|1395.9|1392|1398.9|1394.4|1394.8|1390.8|477
1585767900000|2020-04-01 19:05:00|1396.4|1391.4|1393.6|1390.3|1397.3|1393.1|1393.1|1388.9|396
1585768200000|2020-04-01 19:10:00|1393.7|1389.8|1396.9|1391.9|1398.1|1394.2|1393.4|1389.7|409
1585768500000|2020-04-01 19:15:00|1396.1|1391.6|1395.7|1392.1|1397.9|1394.3|1394.4|1390.1|389
1585768800000|2020-04-01 19:20:00|1395.6|1392.2|1396.6|1392.6|1397.9|1394.2|1395.3|1391.2|330
1585769100000|2020-04-01 19:25:00|1396.4|1392.7|1394.4|1391|1397.9|1394.2|1394.1|1390.3|385
1585769400000|2020-04-01 19:30:00|1395.1|1390.1|1395.7|1390.7|1396.8|1392.8|1394.2|1390.1|329
1585769700000|2020-04-01 19:35:00|1394.9|1391.9|1393.3|1388.3|1396.7|1392.3|1392.1|1387.9|379
1585770000000|2020-04-01 19:40:00|1393.4|1388.4|1393.4|1390|1395.2|1391.2|1392.3|1388.3|328
1585770300000|2020-04-01 19:45:00|1393.3|1390.1|1397.6|1393.1|1398.1|1394.2|1393.2|1389.4|403
1585770600000|2020-04-01 19:50:00|1398|1393|1398.9|1393.9|1399.2|1395.5|1395.5|1391.4|408
1585770900000|2020-04-01 19:55:00|1398.7|1393.7|1397|1392.1|1399.6|1395.5|1395|1391.2|464
1585771200000|2020-04-01 20:00:00|1396.6|1392.4|1397.4|1394.1|1398.2|1394.2|1395.5|1391.2|247
1585771500000|2020-04-01 20:05:00|1397.7|1393.6|1396.3|1392.8|1397.7|1393.8|1395|1390.7|258
1585771800000|2020-04-01 20:10:00|1396.5|1393.3|1396.2|1393.1|1397.5|1393.7|1395.6|1391.6|167
1585772100000|2020-04-01 20:15:00|1396.5|1393.3|1397.2|1392.2|1399.1|1394.1|1395.9|1391.7|163
1585772400000|2020-04-01 20:20:00|1397.7|1392.7|1397.4|1392.4|1398.4|1394.1|1395.9|1391.8|145
1585772700000|2020-04-01 20:25:00|1396.5|1393.5|1398.1|1393.3|1399.6|1394.7|1396.2|1392|191
1585773000000|2020-04-01 20:30:00|1397.4|1393|1397.9|1394.4|1399.4|1395.2|1397.3|1393|197
1585773300000|2020-04-01 20:35:00|1398.4|1393.4|1398.6|1393.6|1399.6|1395|1397|1392.9|115
1585773600000|2020-04-01 20:40:00|1398.7|1393.7|1398.8|1395.7|1401|1396|1397.5|1393.5|124
1585773900000|2020-04-01 20:45:00|1399|1395.4|1399.3|1394.9|1400.8|1396.6|1398.1|1394|217
1585774200000|2020-04-01 20:50:00|1399.2|1395.1|1399.2|1395.2|1401.1|1396.2|1397.3|1393.3|249
1585774500000|2020-04-01 20:55:00|1399|1395.1|1398.6|1393.6|1400.8|1395.8|1397.9|1393|253
1585778400000|2020-04-01 22:00:00|1399.1|1394.1|1400.4|1395.8|1400.7|1396.3|1397.2|1393.1|146
1585778700000|2020-04-01 22:05:00|1400.3|1395.9|1402.8|1397.8|1403.8|1399|1400.1|1395.8|204
1585779000000|2020-04-01 22:10:00|1402.4|1397.9|1399.4|1395.4|1403.4|1399.4|1397.7|1393.3|158
1585779300000|2020-04-01 22:15:00|1400|1395|1402.1|1397.1|1402.3|1397.9|1398.3|1393.3|105
1585779600000|2020-04-01 22:20:00|1401.6|1397.7|1402.7|1397.7|1403.9|1398.9|1397.2|1392.2|121
1585779900000|2020-04-01 22:25:00|1402.4|1397.8|1403.2|1399.4|1404.7|1399.7|1400.6|1396.9|97
1585780200000|2020-04-01 22:30:00|1403.5|1398.8|1404.9|1399.9|1407.5|1404.1|1403.2|1398.6|272
1585780500000|2020-04-01 22:35:00|1404.8|1399.8|1401.7|1398.1|1405.1|1401.2|1400.9|1396.7|288
1585780800000|2020-04-01 22:40:00|1401.3|1397.5|1401.6|1396.6|1403.3|1398.8|1400.7|1395.7|178
1585781100000|2020-04-01 22:45:00|1401.9|1396.9|1402.3|1398.6|1404|1399.6|1400.4|1395.4|203
1585781400000|2020-04-01 22:50:00|1404.2|1399.2|1403.2|1399.6|1405.3|1400.3|1402.1|1397.7|193
1585781700000|2020-04-01 22:55:00|1403.3|1399.1|1405.1|1401.1|1407.5|1403.2|1403|1398.8|248
1585782000000|2020-04-01 23:00:00|1405.4|1400.4|1405.8|1400.8|1406.5|1402.4|1404.6|1399.6|136
1585782300000|2020-04-01 23:05:00|1406|1401|1404.9|1401|1406.7|1402|1404.2|1399.8|137
1585782600000|2020-04-01 23:10:00|1404.7|1401.3|1406.5|1402.3|1406.9|1403|1404.3|1399.6|135
1585782900000|2020-04-01 23:15:00|1406.6|1402.4|1406|1401.1|1409.1|1405|1405.1|1400.1|321
1585783200000|2020-04-01 23:20:00|1406.4|1401|1405.6|1400.6|1407.8|1403.1|1404|1399|195
1585783500000|2020-04-01 23:25:00|1405.7|1401.1|1404.6|1400.3|1406.5|1401.5|1404.1|1399.2|147
1585783800000|2020-04-01 23:30:00|1405.5|1400.5|1402|1397|1406.5|1402.3|1401.9|1396.9|214
1585784100000|2020-04-01 23:35:00|1402.1|1397.1|1402.2|1398.7|1403.4|1399.2|1401.9|1396.9|94
1585784400000|2020-04-01 23:40:00|1403.2|1399.1|1402.3|1398.9|1403.9|1399.5|1402.2|1398.2|55
1585784700000|2020-04-01 23:45:00|1403.4|1398.4|1402.1|1397.1|1404.7|1399.8|1400.6|1395.6|176
1585785000000|2020-04-01 23:50:00|1400.9|1397.7|1400.7|1397.4|1402.3|1397.9|1400.2|1395.3|135
1585785300000|2020-04-01 23:55:00|1401.4|1396.8|1400.6|1396.3|1402.2|1397.7|1399.6|1395|191
1585785600000|2020-04-02 00:00:00|1400.5|1397|1401.3|1396.3|1402.6|1398.5|1399.8|1394.8|209
1585785900000|2020-04-02 00:05:00|1400.6|1397.4|1401.4|1398|1403.3|1398.9|1400.3|1395.6|171
1585786200000|2020-04-02 00:10:00|1402.4|1397.4|1401.3|1396.3|1402.6|1398.5|1400.3|1396|134
1585786500000|2020-04-02 00:15:00|1401.6|1396.6|1398.8|1393.8|1401.6|1397.5|1398.1|1393.6|223
1585786800000|2020-04-02 00:20:00|1398.7|1393.7|1398.7|1393.7|1398.9|1394.7|1394.9|1389.9|242
1585787100000|2020-04-02 00:25:00|1398.3|1393.3|1397.8|1393.1|1398.6|1394|1396.7|1391.8|206
1585787400000|2020-04-02 00:30:00|1397.7|1393.2|1398.4|1393.4|1399|1394.6|1396.3|1391.6|170
1585787700000|2020-04-02 00:35:00|1398.2|1393.5|1398.1|1393.7|1399.5|1395|1397.4|1393.1|123
1585788000000|2020-04-02 00:40:00|1398.4|1393.4|1398.1|1393.1|1399|1394.8|1394.4|1390.2|294
1585788300000|2020-04-02 00:45:00|1398|1393|1398|1393|1398.5|1394.7|1396.9|1392.8|124
1585788600000|2020-04-02 00:50:00|1398.1|1393.1|1396.1|1391.1|1398.1|1393.7|1394.4|1389.4|236
1585788900000|2020-04-02 00:55:00|1395.4|1391.7|1394.4|1390.3|1397.2|1393.2|1393.9|1388.9|223
1585789200000|2020-04-02 01:00:00|1394.7|1390.6|1397.9|1394|1398.8|1394.7|1392.2|1387.9|745
1585789500000|2020-04-02 01:05:00|1398.1|1394.3|1398.2|1394.6|1400|1396.1|1396.3|1391.3|505
1585789800000|2020-04-02 01:10:00|1398.5|1394.5|1396.1|1392.9|1399.4|1395.4|1395|1390|389
1585790100000|2020-04-02 01:15:00|1397|1392.7|1395.7|1390.7|1398.5|1394.2|1393.8|1388.8|363
1585790400000|2020-04-02 01:20:00|1396.5|1391.5|1395.6|1390.6|1397.4|1393.1|1393.5|1388.5|380
1585790700000|2020-04-02 01:25:00|1395.1|1391.4|1396.9|1391.9|1397.6|1393.7|1394.5|1389.5|322
1585791000000|2020-04-02 01:30:00|1397|1392|1398.5|1393.6|1398.8|1394.6|1396|1391.6|352
1585791300000|2020-04-02 01:35:00|1398.3|1394.7|1398.3|1394|1400.6|1396.6|1396.7|1391.7|431
1585791600000|2020-04-02 01:40:00|1398.4|1393.7|1396.7|1393.3|1398.8|1394.5|1395.5|1390.5|304
1585791900000|2020-04-02 01:45:00|1396.9|1393.2|1397.3|1394|1398.4|1394.3|1396.4|1392.1|182
1585792200000|2020-04-02 01:50:00|1398|1393.8|1400.6|1395.7|1401.2|1397.1|1397.1|1392.1|318
1585792500000|2020-04-02 01:55:00|1400.1|1396.1|1398.7|1395.4|1400.9|1396.8|1398.3|1393.9|247
1585792800000|2020-04-02 02:00:00|1399.5|1394.5|1399.2|1394.8|1399.8|1395.6|1396.1|1391.1|341
1585793100000|2020-04-02 02:05:00|1399.1|1394.9|1396.4|1393|1399.9|1395.9|1396.1|1392|339
1585793400000|2020-04-02 02:10:00|1396.5|1393.1|1398.2|1394.2|1399.1|1395.6|1396.3|1391.9|374
1585793700000|2020-04-02 02:15:00|1397.9|1394.5|1398.8|1394.4|1399.4|1395.4|1397.6|1393.6|262
1585794000000|2020-04-02 02:20:00|1399.1|1394.2|1397.7|1394.2|1399.3|1395.3|1396.1|1391.3|186
1585794300000|2020-04-02 02:25:00|1398|1393.8|1399.1|1394.1|1399.3|1395.1|1397.4|1393.3|95
1585794600000|2020-04-02 02:30:00|1399.2|1394.2|1398.5|1393.5|1400|1395.6|1397.5|1393.5|224
1585794900000|2020-04-02 02:35:00|1397.8|1394.5|1397.7|1392.9|1398|1394.6|1394.8|1390.1|391
1585795200000|2020-04-02 02:40:00|1397.3|1393.3|1396.8|1391.8|1397.9|1393.9|1395.3|1390.7|289
1585795500000|2020-04-02 02:45:00|1396.7|1391.7|1397.2|1393.5|1398.1|1393.9|1395.5|1391|301
1585795800000|2020-04-02 02:50:00|1397.1|1393.6|1398.1|1393.1|1398.3|1394.2|1396.5|1392.1|265
1585796100000|2020-04-02 02:55:00|1397.5|1393.6|1400|1395|1400.2|1396|1395.9|1391.4|396
1585796400000|2020-04-02 03:00:00|1399.8|1394.8|1399|1396|1400.1|1396.1|1398.2|1394.1|213
1585796700000|2020-04-02 03:05:00|1399.4|1395.5|1398.1|1394.7|1400.1|1396.1|1398.1|1393.8|196
1585797000000|2020-04-02 03:10:00|1398.9|1394.1|1400.5|1395.5|1400.8|1396.7|1398.2|1394.1|171
1585797300000|2020-04-02 03:15:00|1400.6|1395.6|1400.6|1395.6|1400.9|1396.8|1399.2|1395.1|124
1585797600000|2020-04-02 03:20:00|1399.6|1396.6|1403.5|1399.4|1404|1399.8|1399.6|1395.5|310
1585797900000|2020-04-02 03:25:00|1403.6|1399|1403.2|1398.8|1404.7|1400.4|1402|1397.6|319
1585798200000|2020-04-02 03:30:00|1403.1|1398.9|1402.6|1399.3|1403.7|1399.6|1401.5|1397.5|216
1585798500000|2020-04-02 03:35:00|1402.7|1398.6|1403.9|1398.9|1404.6|1400.6|1402.3|1398.2|202
1585798800000|2020-04-02 03:40:00|1403.6|1399.2|1403.4|1399.2|1404.1|1400|1402.6|1398.5|161
1585799100000|2020-04-02 03:45:00|1403.8|1398.8|1405.1|1400.1|1405.1|1401|1403.1|1398.8|118
1585799400000|2020-04-02 03:50:00|1404.1|1400.6|1403.8|1399.7|1405.3|1401|1402.9|1399.1|165
1585799700000|2020-04-02 03:55:00|1403.9|1399.4|1404.1|1399.9|1404.9|1400.8|1402.7|1397.7|143
1585800000000|2020-04-02 04:00:00|1404.4|1399.4|1403.5|1399.7|1404.8|1400.6|1403.2|1398.9|136
1585800300000|2020-04-02 04:05:00|1403.4|1399.8|1402.5|1399.4|1404.9|1401|1399.5|1395|145
1585800600000|2020-04-02 04:10:00|1402.9|1397.9|1401.1|1396.7|1404.1|1399.6|1399.5|1394.8|207
1585800900000|2020-04-02 04:15:00|1401.6|1396.6|1402.4|1397.4|1403|1398.5|1400.7|1396.6|169
1585801200000|2020-04-02 04:20:00|1402.5|1397.5|1402|1398.9|1404.4|1399.4|1401.2|1396.5|132
1585801500000|2020-04-02 04:25:00|1402.2|1398.7|1402.2|1397.2|1403|1398.9|1401|1396.9|90
1585801800000|2020-04-02 04:30:00|1401.6|1397.8|1403.1|1398.1|1403.3|1399.2|1401.3|1397.2|107
1585802100000|2020-04-02 04:35:00|1403.2|1398.2|1403.5|1398.5|1404.3|1399.7|1402|1397.9|70
1585802400000|2020-04-02 04:40:00|1403.6|1398.6|1402.1|1399.1|1404.4|1399.7|1402.1|1398|93
1585802700000|2020-04-02 04:45:00|1402.2|1398.8|1403.8|1398.8|1404.4|1399.8|1402|1397.9|195
1585803000000|2020-04-02 04:50:00|1403.9|1398.9|1403.4|1400.4|1404.5|1400.4|1402.5|1398.4|162
1585803300000|2020-04-02 04:55:00|1403.7|1400.2|1403.5|1399.2|1404.5|1400.4|1402.2|1398.2|179
1585803600000|2020-04-02 05:00:00|1403.2|1399.5|1403|1398|1404.3|1400.1|1401.3|1396.3|232
1585803900000|2020-04-02 05:05:00|1403.2|1398.2|1403|1398|1404|1399.4|1401.3|1397|151
1585804200000|2020-04-02 05:10:00|1401.9|1398.7|1401.7|1397.9|1404.5|1399.5|1401.2|1397|219
1585804500000|2020-04-02 05:15:00|1401.6|1398|1403.5|1399.7|1404.1|1400.3|1401.5|1397.3|136
1585804800000|2020-04-02 05:20:00|1403.4|1399.6|1406.9|1401.9|1407.7|1403.4|1403.2|1399|261
1585805100000|2020-04-02 05:25:00|1407.3|1402.3|1404.1|1400.5|1407.8|1403.6|1402.4|1397.4|295
1585805400000|2020-04-02 05:30:00|1404|1400.2|1407.4|1402.6|1410|1405.5|1404|1399.5|566
1585805700000|2020-04-02 05:35:00|1407.2|1402.8|1406.4|1403.1|1410.4|1406|1405.7|1400.9|746
1585806000000|2020-04-02 05:40:00|1407.1|1402.1|1406.2|1401.9|1408.4|1404|1405.4|1400.9|457
1585806300000|2020-04-02 05:45:00|1406|1402|1406.7|1403|1407.7|1403.7|1405.5|1401.3|396
1585806600000|2020-04-02 05:50:00|1406.5|1403.2|1405.6|1400.8|1408|1403.5|1404.1|1399.9|400
1585806900000|2020-04-02 05:55:00|1405.3|1401.2|1405.7|1401.1|1407|1402.8|1403.1|1398.3|320
1585807200000|2020-04-02 06:00:00|1406.3|1401.8|1408|1403.7|1408.4|1403.9|1404.9|1400.1|360
1585807500000|2020-04-02 06:05:00|1407.8|1403.9|1408.2|1403.2|1410.8|1406.4|1406.9|1402.5|535
1585807800000|2020-04-02 06:10:00|1408|1403.3|1413.8|1409.7|1415.9|1411.6|1407.2|1403.1|621
1585808100000|2020-04-02 06:15:00|1413|1408|1419.2|1415.4|1420.6|1416.6|1411.4|1406.9|808
1585808400000|2020-04-02 06:20:00|1418.8|1415.6|1416.1|1412.5|1428.2|1423.6|1415.7|1411.8|1312
1585808700000|2020-04-02 06:25:00|1417.6|1412.7|1418.9|1415.2|1420|1415.2|1414.7|1410.5|580
1585809000000|2020-04-02 06:30:00|1419.6|1414.8|1415.5|1410.5|1421.5|1416.5|1414.1|1410|619
1585809300000|2020-04-02 06:35:00|1415.4|1410.4|1417.2|1412.6|1418.6|1413.6|1412.5|1408.5|484
1585809600000|2020-04-02 06:40:00|1417|1412.5|1416.2|1413.1|1420.5|1415.5|1413.6|1409.9|584
1585809900000|2020-04-02 06:45:00|1417|1412|1417.7|1412.7|1419.4|1414.4|1414.5|1410.3|492
1585810200000|2020-04-02 06:50:00|1416.7|1413.6|1418.2|1414.1|1420.9|1416.2|1415.6|1411.6|579
1585810500000|2020-04-02 06:55:00|1418.6|1414.2|1421.1|1417.4|1423.3|1418.3|1416.7|1412.6|604
1585810800000|2020-04-02 07:00:00|1420.8|1417.1|1422.4|1418|1425.4|1421|1419.3|1415.3|567
1585811100000|2020-04-02 07:05:00|1421.8|1418.5|1423.5|1418.5|1426.3|1421.3|1419.5|1415.9|515
1585811400000|2020-04-02 07:10:00|1425.1|1420.1|1425.2|1421.4|1427.5|1422.5|1421.7|1416.7|515
1585811700000|2020-04-02 07:15:00|1425.5|1421.2|1429|1425|1433.2|1428.7|1424.4|1419.9|707
1585812000000|2020-04-02 07:20:00|1428.6|1425.1|1427|1423.8|1433|1428|1426.9|1422.7|506
1585812300000|2020-04-02 07:25:00|1428|1423.7|1426.4|1423.2|1428.8|1424.2|1425.1|1421.1|373
1585812600000|2020-04-02 07:30:00|1426.3|1423.1|1423.3|1419.6|1427.2|1423.3|1422.7|1418.7|314
1585812900000|2020-04-02 07:35:00|1423.1|1419.4|1421.9|1418.2|1424.3|1419.4|1420.2|1416.3|360
1585813200000|2020-04-02 07:40:00|1422.1|1418.5|1420.7|1417.6|1422.6|1418.5|1420|1416.2|259
1585813500000|2020-04-02 07:45:00|1421.9|1416.9|1421|1416|1422.5|1418.5|1420.4|1416|204
1585813800000|2020-04-02 07:50:00|1421.2|1416.2|1421.4|1416.4|1422.6|1418.4|1419.4|1415.5|239
1585814100000|2020-04-02 07:55:00|1421.7|1416.7|1420.5|1415.7|1421.7|1417|1418.6|1414.5|217
1585814400000|2020-04-02 08:00:00|1420.2|1415.2|1419.9|1416|1422.1|1417.2|1419|1414.9|192
1585814700000|2020-04-02 08:05:00|1420.3|1415.3|1417.9|1414.7|1420.5|1416.5|1417.1|1413.1|244
1585815000000|2020-04-02 08:10:00|1418.4|1413.4|1416.7|1411.7|1419.3|1415|1414.3|1410|344
1585815300000|2020-04-02 08:15:00|1417.4|1412.4|1421.7|1416.7|1423.2|1418.2|1415.4|1411.1|350
1585815600000|2020-04-02 08:20:00|1421.8|1416.8|1420.5|1416.2|1422.5|1417.8|1419.5|1415.8|224
1585815900000|2020-04-02 08:25:00|1420.4|1416.3|1419.6|1414.6|1422.4|1418.3|1418.1|1414.2|268
1585816200000|2020-04-02 08:30:00|1419.5|1414.5|1419|1416|1421.1|1416.9|1417.8|1413.5|234
1585816500000|2020-04-02 08:35:00|1419.6|1415.6|1418.7|1413.7|1420.9|1416.9|1417.6|1412.9|220
1585816800000|2020-04-02 08:40:00|1419.1|1414.1|1418.5|1413.5|1419.1|1415.3|1416.7|1412.9|178
1585817100000|2020-04-02 08:45:00|1418.4|1413.4|1418.7|1415.6|1419.9|1415.7|1416.7|1412.8|277
1585817400000|2020-04-02 08:50:00|1419|1415.7|1422|1417.5|1422.4|1418.3|1418.4|1414.1|290
1585817700000|2020-04-02 08:55:00|1421.9|1417.7|1418.6|1415.5|1422.8|1418.6|1418.2|1414.1|308
1585818000000|2020-04-02 09:00:00|1418.9|1415.3|1418.8|1415.6|1420.3|1416.3|1418.1|1414.1|248
1585818300000|2020-04-02 09:05:00|1418.9|1415.7|1419.7|1414.7|1419.7|1415.7|1416.8|1412.8|249
1585818600000|2020-04-02 09:10:00|1419.1|1414.1|1420.2|1415.2|1420.2|1416.1|1418|1414|171
1585818900000|2020-04-02 09:15:00|1419.9|1414.9|1421.3|1418.1|1422.2|1418.1|1419|1414.8|195
1585819200000|2020-04-02 09:20:00|1422.1|1417.1|1423.5|1418.5|1424.2|1419.6|1421|1416.7|254
1585819500000|2020-04-02 09:25:00|1423|1418.9|1422.4|1417.4|1424|1419.6|1420.3|1416|220
1585819800000|2020-04-02 09:30:00|1422.5|1417.5|1421.6|1418.4|1423.1|1419|1420.4|1416.1|283
1585820100000|2020-04-02 09:35:00|1422.3|1418.5|1420.4|1415.8|1422.8|1418.5|1419|1414.7|212
1585820400000|2020-04-02 09:40:00|1420.2|1416|1419|1415.9|1420.8|1416.5|1418.7|1414.2|182
1585820700000|2020-04-02 09:45:00|1419.8|1414.8|1419.7|1416.3|1420.8|1416.3|1418.3|1413.7|197
1585821000000|2020-04-02 09:50:00|1419.6|1416.5|1420|1415|1420.7|1416.7|1418.7|1414.7|160
1585821300000|2020-04-02 09:55:00|1419.9|1414.9|1419.7|1414.7|1420.3|1416.1|1417.8|1413.7|184
1585821600000|2020-04-02 10:00:00|1419.5|1414.5|1419.7|1414.7|1420.3|1416.2|1418.9|1414.5|132
1585821900000|2020-04-02 10:05:00|1419.6|1414.6|1420.4|1415.4|1420.5|1416.5|1418.6|1414.2|80
1585822200000|2020-04-02 10:10:00|1420.5|1415.5|1420.1|1415.1|1420.7|1416.7|1418.8|1414.7|123
1585822500000|2020-04-02 10:15:00|1419.9|1414.9|1418.9|1413.9|1419.9|1415.6|1417.3|1413.1|120
1585822800000|2020-04-02 10:20:00|1417.9|1414.5|1418|1413|1419.3|1415.2|1417.1|1413|110
1585823100000|2020-04-02 10:25:00|1418.1|1413.1|1419.1|1415.9|1420.5|1416.3|1417|1412.9|169
1585823400000|2020-04-02 10:30:00|1419|1416|1416.9|1413.8|1419.8|1416|1416.9|1412.7|147
1585823700000|2020-04-02 10:35:00|1417.9|1412.9|1416.5|1413.4|1418.5|1414.4|1415.9|1411.7|166
1585824000000|2020-04-02 10:40:00|1416.6|1413.2|1418.4|1413.4|1419|1414.8|1415.9|1411.6|195
1585824300000|2020-04-02 10:45:00|1418.1|1413.1|1417.1|1412.5|1418.5|1414.3|1415.6|1411.6|132
1585824600000|2020-04-02 10:50:00|1417|1412.7|1416.5|1411.5|1417.2|1413.3|1415|1410.9|187
1585824900000|2020-04-02 10:55:00|1416.6|1411.6|1419.5|1416.3|1420.4|1416.4|1415.5|1411.4|220
1585825200000|2020-04-02 11:00:00|1419.4|1416.4|1423.7|1418.7|1425.4|1421.2|1419.4|1415.2|458
1585825500000|2020-04-02 11:05:00|1423.6|1418.6|1420.4|1416.3|1425.3|1421.1|1419.9|1415.7|328
1585825800000|2020-04-02 11:10:00|1420.1|1416.9|1416.6|1411.6|1422.4|1418.2|1414.4|1410.3|350
1585826100000|2020-04-02 11:15:00|1416.8|1411.8|1417.6|1412.6|1419.5|1415.4|1416.4|1411.8|276
1585826400000|2020-04-02 11:20:00|1417|1413.8|1417.3|1412.3|1417.7|1413.8|1414.7|1410.7|219
1585826700000|2020-04-02 11:25:00|1417|1412|1416.5|1411.5|1417|1412.8|1414.2|1409.8|205
1585827000000|2020-04-02 11:30:00|1415.6|1412.5|1418.4|1413.4|1418.4|1414.4|1415.4|1411.1|203
1585827300000|2020-04-02 11:35:00|1418.3|1413.3|1418.7|1413.7|1419.3|1415.3|1417.4|1413.2|143
1585827600000|2020-04-02 11:40:00|1418.6|1413.6|1418.5|1413.5|1419.1|1414.9|1416.8|1412.8|90
1585827900000|2020-04-02 11:45:00|1418.7|1413.7|1418.2|1415.1|1419.9|1416|1417.7|1413.3|138
1585828200000|2020-04-02 11:50:00|1419.2|1414.2|1420.7|1415.7|1421.2|1416.9|1418.3|1414.1|209
1585828500000|2020-04-02 11:55:00|1420.8|1415.8|1423.9|1418.9|1424.7|1420.1|1419.8|1415.5|298
1585828800000|2020-04-02 12:00:00|1423.8|1418.8|1433.8|1428.8|1436.7|1433|1423.8|1418.8|814
1585829100000|2020-04-02 12:05:00|1433.7|1428.7|1441.3|1437|1449.3|1445.5|1433.7|1428.7|899
1585829400000|2020-04-02 12:10:00|1440.8|1437.7|1439.6|1434.6|1443.6|1438.9|1436.6|1432.2|658
1585829700000|2020-04-02 12:15:00|1439.5|1434.5|1446.6|1443|1447.3|1443.6|1438.9|1434.5|726
1585830000000|2020-04-02 12:20:00|1447.1|1442.1|1449.1|1444.1|1450.9|1446.7|1442.9|1439|736
1585830300000|2020-04-02 12:25:00|1448.9|1443.9|1450.4|1445.4|1450.7|1447.1|1447|1442.6|728
1585830600000|2020-04-02 12:30:00|1449.2|1445.6|1444.5|1439.5|1452.8|1448.7|1443.7|1438.7|828
1585830900000|2020-04-02 12:35:00|1444.8|1439.8|1443|1438.4|1445.2|1441|1436.8|1431.8|806
1585831200000|2020-04-02 12:40:00|1442.3|1439|1441.1|1436.1|1444.5|1440.5|1438.9|1435.2|586
1585831500000|2020-04-02 12:45:00|1440.1|1435.1|1441.7|1438.4|1443.2|1438.6|1436.3|1431.8|535
1585831800000|2020-04-02 12:50:00|1441.4|1438.2|1440.2|1435.2|1443.7|1439.6|1438.6|1434.2|419
1585832100000|2020-04-02 12:55:00|1440.3|1435.3|1439.4|1434.4|1440.4|1436.1|1436.4|1432.3|478
1585832400000|2020-04-02 13:00:00|1438.6|1435.4|1446.5|1441.5|1448.6|1443.8|1438|1433.6|541
1585832700000|2020-04-02 13:05:00|1447.6|1443|1447.1|1444|1451.4|1447.3|1446|1441.7|614
1585833000000|2020-04-02 13:10:00|1448|1443|1444.8|1439.8|1448.3|1443.8|1444.2|1439.7|426
1585833300000|2020-04-02 13:15:00|1444.7|1439.7|1447.4|1442.4|1450.3|1446.1|1443.5|1439.2|599
1585833600000|2020-04-02 13:20:00|1447.6|1442.6|1444.9|1441.6|1450|1445.6|1442.4|1438.4|730
1585833900000|2020-04-02 13:25:00|1445.3|1441.2|1443.1|1438.1|1446.1|1441.9|1441.7|1437.7|585
1585834200000|2020-04-02 13:30:00|1442|1438.9|1444.7|1441.4|1446.4|1441.9|1439.9|1435.7|588
1585834500000|2020-04-02 13:35:00|1445.5|1440.5|1445.4|1440.4|1446|1441.6|1442.3|1438.2|470
1585834800000|2020-04-02 13:40:00|1444.5|1441.1|1435.5|1430.5|1446.3|1442.3|1434.2|1430.1|821
1585835100000|2020-04-02 13:45:00|1434.8|1431.4|1436.9|1431.9|1439.9|1435.6|1434.7|1430.6|587
1585835400000|2020-04-02 13:50:00|1435.8|1432.3|1433.9|1429.3|1438.5|1434.6|1431.8|1427.7|630
1585835700000|2020-04-02 13:55:00|1433.3|1429.8|1437.7|1433.4|1440.3|1435.8|1432.9|1428.7|631
1585836000000|2020-04-02 14:00:00|1437.6|1433.2|1443.2|1439.5|1443.7|1439.6|1437.5|1433.2|788
1585836300000|2020-04-02 14:05:00|1442.7|1439.4|1443.1|1439.7|1444.7|1440.5|1440.4|1435.5|621
1585836600000|2020-04-02 14:10:00|1444.1|1439.1|1447.3|1442.3|1448.6|1444.7|1441.4|1437.2|696
1585836900000|2020-04-02 14:15:00|1447.1|1442.1|1446.5|1441.5|1449.1|1445.1|1443.9|1439.4|578
1585837200000|2020-04-02 14:20:00|1447|1442|1443.7|1440.6|1447.5|1443.6|1443|1439|530
1585837500000|2020-04-02 14:25:00|1444.9|1439.9|1448.5|1444.9|1449.1|1445.2|1442|1438|579
1585837800000|2020-04-02 14:30:00|1448.8|1444.7|1452.1|1447.1|1454.2|1449.9|1446.9|1442.6|642
1585838100000|2020-04-02 14:35:00|1452.5|1447.5|1456.1|1452.8|1458.2|1453.8|1447.8|1443.6|668
1585838400000|2020-04-02 14:40:00|1456.9|1451.9|1449.2|1444.2|1457.3|1453.2|1448|1443.8|606
1585838700000|2020-04-02 14:45:00|1449.1|1444.1|1448.6|1443.6|1450.6|1446|1446.8|1442.7|532
1585839000000|2020-04-02 14:50:00|1448.7|1443.7|1447.6|1442.6|1450.9|1445.9|1443.1|1438.8|440
1585839300000|2020-04-02 14:55:00|1447.4|1442.4|1450.7|1445.7|1452.7|1448.6|1446.4|1442.2|479
1585839600000|2020-04-02 15:00:00|1450.5|1445.5|1444.2|1440.9|1452.2|1447.5|1443.9|1439.8|556
1585839900000|2020-04-02 15:05:00|1445.1|1440.1|1446.7|1441.7|1447.1|1443.3|1441.8|1437.6|584
1585840200000|2020-04-02 15:10:00|1446.9|1441.9|1442.9|1437.9|1448.4|1444|1440.8|1436.5|557
1585840500000|2020-04-02 15:15:00|1443.2|1438.2|1446.3|1441.3|1446.8|1442.3|1442|1438|554
1585840800000|2020-04-02 15:20:00|1445.5|1442.1|1446|1441|1447|1442.8|1443|1438.7|597
1585841100000|2020-04-02 15:25:00|1445.2|1442.1|1444.8|1441.7|1446.4|1442.1|1442.4|1438.3|465
1585841400000|2020-04-02 15:30:00|1445.9|1440.9|1444.4|1439.4|1446.5|1442.2|1442.5|1438.3|498
1585841700000|2020-04-02 15:35:00|1444.7|1439.7|1443.7|1438.7|1444.7|1440.5|1440.7|1436.4|491
1585842000000|2020-04-02 15:40:00|1442.7|1439.6|1443|1438|1446.2|1442.1|1441.8|1437.5|474
1585842300000|2020-04-02 15:45:00|1442.9|1437.9|1442.7|1437.7|1443.9|1439.6|1439.4|1435.1|548
1585842600000|2020-04-02 15:50:00|1442.6|1437.6|1441.1|1436.1|1443.5|1439.2|1440.2|1435.8|479
1585842900000|2020-04-02 15:55:00|1440.6|1436.7|1442.4|1437.4|1443.7|1439.6|1440.1|1435.8|453
1585843200000|2020-04-02 16:00:00|1442.5|1437.5|1441|1437.4|1445.6|1441.6|1440.2|1435.9|563
1585843500000|2020-04-02 16:05:00|1441.8|1436.8|1442.1|1437.1|1442.8|1439|1439.2|1435.1|508
1585843800000|2020-04-02 16:10:00|1442|1437|1444|1439|1444|1439.8|1439.6|1435.3|582
1585844100000|2020-04-02 16:15:00|1443.7|1438.7|1447.1|1443.2|1450.4|1445.4|1443.3|1438.4|720
1585844400000|2020-04-02 16:20:00|1448.2|1443.5|1446.2|1443.1|1450.9|1446.1|1445.1|1441.2|659
1585844700000|2020-04-02 16:25:00|1447.3|1442.3|1448.5|1443.5|1451.8|1448.1|1446|1441.5|620
1585845000000|2020-04-02 16:30:00|1448.7|1443.7|1447.2|1442.2|1449.6|1445|1445|1441|475
1585845300000|2020-04-02 16:35:00|1446.9|1441.9|1446.9|1441.9|1449.4|1445.1|1445|1440.7|455
1585845600000|2020-04-02 16:40:00|1447.2|1442.2|1448.1|1443.1|1448.9|1444.7|1444.5|1440.1|378
1585845900000|2020-04-02 16:45:00|1447.7|1442.8|1448.2|1443.2|1448.5|1444.5|1445.1|1440.8|481
1585846200000|2020-04-02 16:50:00|1448.3|1443.3|1448|1443|1448.5|1444.6|1444.9|1440.5|545
1585846500000|2020-04-02 16:55:00|1447.7|1442.7|1447.8|1444.6|1448.6|1444.6|1444.9|1441|540
1585846800000|2020-04-02 17:00:00|1448.6|1443.6|1449.3|1444.3|1452.6|1448.6|1446.4|1442.1|545
1585847100000|2020-04-02 17:05:00|1449|1444|1447.9|1442.9|1450.4|1446.1|1446|1441.8|484
1585847400000|2020-04-02 17:10:00|1447.2|1444|1445.8|1443.8|1449.1|1445|1444.7|1440.3|455
1585847700000|2020-04-02 17:15:00|1447.6|1442.6|1451.7|1446.7|1451.8|1447.6|1446.3|1442|477
1585848000000|2020-04-02 17:20:00|1450.9|1447.6|1453.3|1449.7|1454.5|1450.1|1448.1|1443.3|702
1585848300000|2020-04-02 17:25:00|1452.9|1449.8|1448.8|1443.8|1454.3|1449.9|1447.5|1443.3|654
1585848600000|2020-04-02 17:30:00|1448.6|1443.6|1445.8|1440.8|1448.8|1444.6|1444.6|1439.9|637
1585848900000|2020-04-02 17:35:00|1446.1|1441.1|1446.2|1441.2|1447.5|1443.7|1444.8|1440.5|448
1585849200000|2020-04-02 17:40:00|1446.3|1441.3|1447.7|1442.7|1448.4|1444.2|1444.5|1440.1|501
1585849500000|2020-04-02 17:45:00|1448.1|1443.1|1448.5|1443.9|1449.6|1445.8|1445.2|1440.9|603
1585849800000|2020-04-02 17:50:00|1448.6|1443.6|1447.4|1442.4|1450|1445.9|1445|1441.7|455
1585850100000|2020-04-02 17:55:00|1447.3|1442.3|1447.3|1442.3|1448|1444.1|1444.8|1440.6|401
1585850400000|2020-04-02 18:00:00|1447.6|1442.6|1444|1439.9|1447.7|1442.9|1440.8|1437.4|559
1585850700000|2020-04-02 18:05:00|1444.2|1439.2|1442.3|1437.3|1445.8|1441.1|1440.5|1436|518
1585851000000|2020-04-02 18:10:00|1442.2|1437.2|1443.2|1438.2|1444.4|1440.7|1440|1435.9|538
1585851300000|2020-04-02 18:15:00|1443.6|1438.6|1441.5|1438.1|1444.4|1440.1|1440.5|1436.6|410
1585851600000|2020-04-02 18:20:00|1442.3|1437.3|1443.2|1438.2|1444.3|1440|1439.8|1436|460
1585851900000|2020-04-02 18:25:00|1443.3|1438.3|1441.9|1438.4|1445.5|1441.3|1440.5|1436.7|674
1585852200000|2020-04-02 18:30:00|1442|1438.5|1442.1|1438.3|1443.8|1439.5|1440.2|1435.9|564
1585852500000|2020-04-02 18:35:00|1442.6|1437.6|1446.2|1441.4|1447.8|1443.6|1441.3|1437.6|447
1585852800000|2020-04-02 18:40:00|1446.5|1441.5|1447.7|1442.7|1448.6|1444.1|1444.2|1440.3|429
1585853100000|2020-04-02 18:45:00|1447.4|1442.4|1445.2|1441.8|1447.8|1443.3|1443.4|1438.5|396
1585853400000|2020-04-02 18:50:00|1446.5|1441.5|1448.1|1443.1|1449.2|1445.2|1444.7|1440.2|383
1585853700000|2020-04-02 18:55:00|1447.2|1444|1448.5|1444.5|1449.9|1445.5|1446|1441.7|368
1585854000000|2020-04-02 19:00:00|1449.3|1444.3|1450.7|1445.7|1451.3|1447.6|1447.4|1443.2|456
1585854300000|2020-04-02 19:05:00|1450.6|1445.6|1451.1|1447.5|1452.4|1448.7|1446.9|1444|543
1585854600000|2020-04-02 19:10:00|1451|1447.4|1452|1448|1452.8|1448.8|1449.2|1445.5|458
1585854900000|2020-04-02 19:15:00|1451.9|1448.8|1453.1|1449.5|1454.4|1450.5|1450.9|1447.1|649
1585855200000|2020-04-02 19:20:00|1453.2|1449.6|1453.9|1448.9|1454.4|1450.7|1449.2|1447.2|422
1585855500000|2020-04-02 19:25:00|1454|1449|1453.7|1451.7|1456.2|1452.2|1450.1|1447.8|369
1585855800000|2020-04-02 19:30:00|1455.8|1450.8|1453.1|1448.1|1456.2|1452.3|1449.9|1447|355
1585856100000|2020-04-02 19:35:00|1450.3|1448.3|1452.7|1447.7|1454.8|1451|1449.8|1447.1|399
1585856400000|2020-04-02 19:40:00|1452.3|1447.3|1455.1|1450.1|1455.7|1452.3|1449.2|1446.9|385
1585856700000|2020-04-02 19:45:00|1455.5|1450.5|1451.7|1446.7|1455.7|1451.8|1448.3|1445.7|407
1585857000000|2020-04-02 19:50:00|1451.9|1446.9|1451.6|1446.6|1454.2|1449.9|1448.6|1445.8|509
1585857300000|2020-04-02 19:55:00|1451.7|1446.7|1450.3|1445.3|1452.7|1448.3|1446.7|1444.2|491
1585857600000|2020-04-02 20:00:00|1448.5|1446.5|1452.1|1447.1|1452.1|1448|1446.8|1443.3|289
1585857900000|2020-04-02 20:05:00|1451.8|1446.8|1453.1|1448.1|1453.9|1449.8|1449.7|1446.6|280
1585858200000|2020-04-02 20:10:00|1453.3|1448.3|1452.8|1447.8|1453.6|1449.6|1448|1446|191
1585858500000|2020-04-02 20:15:00|1450.5|1448.5|1452.1|1447.1|1453.2|1449.4|1448.2|1446|181
1585858800000|2020-04-02 20:20:00|1452.2|1447.2|1451.6|1449.6|1454.9|1450.9|1450.3|1446.5|153
1585859100000|2020-04-02 20:25:00|1452|1450|1453.4|1448.4|1454.9|1450.8|1450.1|1447.2|153
1585859400000|2020-04-02 20:30:00|1452.4|1447.4|1451.1|1446.9|1454.7|1450.6|1449.8|1445.1|283
1585859700000|2020-04-02 20:35:00|1450.9|1447.1|1451.6|1448|1452.7|1448.6|1449.4|1444.4|203
1585860000000|2020-04-02 20:40:00|1451.7|1448.1|1452|1447.5|1453.8|1449.6|1450.8|1445.8|188
1585860300000|2020-04-02 20:45:00|1451.6|1447.7|1453.1|1448.5|1453.6|1448.9|1450.8|1446.6|288
1585860600000|2020-04-02 20:50:00|1453.2|1448.7|1450|1446.2|1453.8|1449.4|1450|1445.8|287
1585860900000|2020-04-02 20:55:00|1451.3|1446.3|1448.9|1443.9|1451.4|1447.2|1448.5|1443.5|254
1585864800000|2020-04-02 22:00:00|1452.3|1448.3|1455|1450|1455.3|1450.5|1451.3|1446.7|256
1585865100000|2020-04-02 22:05:00|1454.4|1449.4|1454.2|1449.2|1456.2|1451.2|1452.9|1448.1|215
1585865400000|2020-04-02 22:10:00|1454.3|1449.3|1453.4|1448.4|1454.7|1450.1|1452.4|1447.4|170
1585865700000|2020-04-02 22:15:00|1453.1|1448.1|1455.3|1450.3|1455.5|1450.7|1452.3|1447.4|177
1585866000000|2020-04-02 22:20:00|1455.4|1450.4|1452.7|1447.7|1455.4|1450.9|1451.4|1446.4|167
1585866300000|2020-04-02 22:25:00|1452.3|1447.3|1452.1|1447.1|1453.5|1448.7|1450.5|1445.5|174
1585866600000|2020-04-02 22:30:00|1452|1447|1452.6|1449|1454|1450|1451.6|1447|167
1585866900000|2020-04-02 22:35:00|1452.7|1448.9|1452.3|1448.4|1453|1449.1|1450.4|1445.4|173
1585867200000|2020-04-02 22:40:00|1452.9|1447.9|1451.7|1448.5|1453.2|1449.1|1451.1|1446.5|181
1585867500000|2020-04-02 22:45:00|1451.6|1447.8|1451.6|1447.4|1453.3|1449.3|1451|1446.9|124
1585867800000|2020-04-02 22:50:00|1452|1447|1451.5|1447|1452.2|1447.9|1450.4|1446.3|142
1585868100000|2020-04-02 22:55:00|1451.3|1447.5|1449.5|1444.7|1452.7|1448.1|1449.5|1444.6|153
1585868400000|2020-04-02 23:00:00|1450.1|1445.6|1448|1443.4|1451.1|1446.6|1447.5|1442.7|217
1585868700000|2020-04-02 23:05:00|1447.7|1444.1|1449.2|1444.2|1450.5|1446.3|1447.5|1443.2|121
1585869000000|2020-04-02 23:10:00|1448.8|1445.4|1450.6|1445.6|1451.5|1446.5|1447.6|1443.2|158
1585869300000|2020-04-02 23:15:00|1450.7|1445.7|1448.7|1444.5|1451.2|1446.9|1448.6|1444.2|160
1585869600000|2020-04-02 23:20:00|1448.8|1444.6|1452.9|1449.1|1453.9|1449.9|1448.5|1444.2|223
1585869900000|2020-04-02 23:25:00|1453|1449.2|1449.2|1445.9|1454.9|1450.7|1448.8|1444.1|256
1585870200000|2020-04-02 23:30:00|1449.1|1445.7|1449.8|1446|1452.5|1447.8|1447.8|1442.9|205
1585870500000|2020-04-02 23:35:00|1449.7|1445.6|1449.1|1445.8|1452.3|1447.6|1449|1444.5|161
1585870800000|2020-04-02 23:40:00|1449.9|1445.9|1449.5|1446.2|1451.9|1447.8|1449|1444.7|205
1585871100000|2020-04-02 23:45:00|1449.4|1446.1|1449.5|1444.5|1450.9|1446.3|1448.4|1444.4|166
1585871400000|2020-04-02 23:50:00|1448.2|1445.1|1448.1|1444.8|1450.9|1445.9|1447.5|1443.3|149
1585871700000|2020-04-02 23:55:00|1449.2|1444.2|1449.8|1444.8|1450|1445.8|1447.4|1443.1|181
1585872000000|2020-04-03 00:00:00|1449.3|1444.3|1447.6|1443.3|1451.1|1446.2|1447.1|1442.8|263
1585872300000|2020-04-03 00:05:00|1447.8|1443.2|1445.4|1441.6|1449.1|1444.3|1443.8|1440.3|242
1585872600000|2020-04-03 00:10:00|1445.6|1441.7|1446|1441.8|1448.8|1443.8|1444.8|1441.1|190
1585872900000|2020-04-03 00:15:00|1445.7|1441.7|1445.4|1441.7|1447.7|1442.8|1445|1440.9|185
1585873200000|2020-04-03 00:20:00|1445.5|1441.6|1447.5|1443.9|1448.8|1444.7|1445.2|1441.1|184
1585873500000|2020-04-03 00:25:00|1448.6|1444.2|1446.6|1442.3|1449.8|1444.8|1445.3|1441.7|164
1585873800000|2020-04-03 00:30:00|1446.4|1442.6|1445.8|1442.4|1448.5|1443.5|1444.9|1441.1|196
1585874100000|2020-04-03 00:35:00|1445.7|1442.3|1445.2|1440.2|1446.9|1442.9|1443.9|1439.7|222
1585874400000|2020-04-03 00:40:00|1445.3|1440.3|1446.6|1441.6|1448.3|1443.3|1444.4|1440.3|206
1585874700000|2020-04-03 00:45:00|1446.4|1441.9|1443.7|1439.2|1447.4|1442.4|1442.9|1438.6|270
1585875000000|2020-04-03 00:50:00|1443.6|1439.4|1441.8|1436.9|1446.2|1441.2|1438.7|1434.9|526
1585875300000|2020-04-03 00:55:00|1441.4|1437.4|1441.7|1436.7|1443.9|1440.2|1439.6|1434.6|262
1585875600000|2020-04-03 01:00:00|1441.1|1436.8|1444.7|1439.7|1446.9|1442.6|1440.2|1435.8|757
1585875900000|2020-04-03 01:05:00|1444.8|1439.8|1440.2|1436.8|1446.7|1442|1440|1435.9|541
1585876200000|2020-04-03 01:10:00|1441.2|1436.7|1443.8|1439.8|1446.4|1441.4|1440.3|1436.2|456
1585876500000|2020-04-03 01:15:00|1443.6|1439.9|1445.9|1440.9|1446.9|1441.9|1442.6|1438.2|472
1585876800000|2020-04-03 01:20:00|1444.4|1439.4|1444.1|1439.1|1445.4|1440.9|1442.6|1438.3|297
1585877100000|2020-04-03 01:25:00|1444.2|1439.2|1444|1439.2|1445|1441|1442.5|1438.1|295
1585877400000|2020-04-03 01:30:00|1443.2|1439.8|1445.8|1441.4|1446|1441.9|1443|1438.5|331
1585877700000|2020-04-03 01:35:00|1445.6|1441.8|1447.8|1444.2|1451.3|1446.8|1445.5|1441.4|635
1585878000000|2020-04-03 01:40:00|1448|1443.5|1445.2|1441.5|1451|1446|1444.2|1440.1|426
1585878300000|2020-04-03 01:45:00|1446.5|1442.4|1446.8|1441.8|1449|1444|1445.1|1441|405
1585878600000|2020-04-03 01:50:00|1446.2|1442.5|1446|1441|1449|1444|1444.2|1439.9|416
1585878900000|2020-04-03 01:55:00|1445.3|1441.7|1445.3|1440.3|1446|1441.7|1443.5|1439.4|272
1585879200000|2020-04-03 02:00:00|1445.4|1440.4|1444.7|1440.7|1446.2|1442.1|1443.9|1440|202
1585879500000|2020-04-03 02:05:00|1444.6|1440.8|1444.3|1440.5|1447.7|1442.9|1444.1|1439.9|287
1585879800000|2020-04-03 02:10:00|1444.4|1440.6|1444.4|1439.4|1446.5|1441.5|1442.6|1438.5|386
1585880100000|2020-04-03 02:15:00|1443.7|1439.6|1443.7|1439|1445.3|1441.2|1443|1438.9|212
1585880400000|2020-04-03 02:20:00|1443.5|1439.3|1445|1440|1445.2|1441.1|1442.3|1437.3|169
1585880700000|2020-04-03 02:25:00|1444.1|1441|1445.9|1441.5|1447.2|1442.4|1444|1439.9|182
1585881000000|2020-04-03 02:30:00|1445.8|1441.7|1446.6|1442.6|1448.6|1443.9|1445.3|1441|325
1585881300000|2020-04-03 02:35:00|1447.5|1442.5|1446.8|1441.8|1447.7|1443.6|1445.3|1440.3|277
1585881600000|2020-04-03 02:40:00|1446.7|1441.7|1446.1|1441.9|1449.1|1444.1|1444.6|1439.7|426
1585881900000|2020-04-03 02:45:00|1447.1|1442.1|1446.2|1441.3|1447.8|1443.6|1445.2|1440.7|309
1585882200000|2020-04-03 02:50:00|1445.9|1441.8|1448.3|1443.9|1449.1|1444.6|1445.5|1440.9|293
1585882500000|2020-04-03 02:55:00|1448.1|1444|1449.3|1444.4|1451|1446|1447.5|1443.3|306
1585882800000|2020-04-03 03:00:00|1449.4|1444.3|1449.3|1445.8|1450.8|1446.6|1447.7|1443.3|289
1585883100000|2020-04-03 03:05:00|1449.5|1444.5|1452.8|1448.7|1455.8|1450.8|1448.9|1444.5|495
1585883400000|2020-04-03 03:10:00|1452.7|1448.8|1452.8|1447.8|1455|1450|1449.5|1444.8|479
1585883700000|2020-04-03 03:15:00|1451.2|1447.2|1449.8|1445.7|1453.3|1448.3|1449.5|1444.9|266
1585884000000|2020-04-03 03:20:00|1449.6|1446.2|1450|1446.3|1452.2|1447.2|1448.6|1444.4|316
1585884300000|2020-04-03 03:25:00|1450.6|1445.6|1451.3|1448.1|1452.9|1448.5|1449.9|1445.6|351
1585884600000|2020-04-03 03:30:00|1452|1448|1449.5|1444.5|1453.8|1448.8|1448.8|1444.4|205
1585884900000|2020-04-03 03:35:00|1449.4|1444.4|1451.4|1446.4|1452|1447.4|1447.3|1443.4|166
1585885200000|2020-04-03 03:40:00|1451.3|1446.3|1448.1|1443.6|1453.2|1449.3|1447.3|1442.3|339
1585885500000|2020-04-03 03:45:00|1447.9|1443.9|1448.3|1443.3|1450.4|1445.4|1445.2|1440.7|227
1585885800000|2020-04-03 03:50:00|1447.1|1443.7|1448.8|1444.7|1449.6|1444.8|1446.4|1442.2|190
1585886100000|2020-04-03 03:55:00|1448.2|1444.8|1448.1|1443.1|1451.7|1446.7|1446|1442.1|140
1585886400000|2020-04-03 04:00:00|1446.7|1443.7|1448|1443|1448.1|1443.9|1446.2|1441.7|87
1585886700000|2020-04-03 04:05:00|1447.6|1442.6|1445.7|1441.2|1448.4|1444|1445.7|1441.2|188
1585887000000|2020-04-03 04:10:00|1446.7|1442.2|1445.4|1441.7|1447|1442.8|1444.5|1440.5|141
1585887300000|2020-04-03 04:15:00|1445.3|1441.4|1446.1|1441.1|1446.4|1442.1|1444.8|1440.7|110
1585887600000|2020-04-03 04:20:00|1446.2|1441.2|1446.5|1441.5|1446.7|1442.5|1444.8|1440.9|126
1585887900000|2020-04-03 04:25:00|1446.3|1441.4|1443.8|1440.7|1446.6|1442.2|1443.6|1439.6|164
1585888200000|2020-04-03 04:30:00|1444.6|1440.1|1442.6|1439.3|1445.6|1440.8|1442.3|1438.5|251
1585888500000|2020-04-03 04:35:00|1443.7|1438.7|1446.1|1441.1|1446.5|1441.5|1441.9|1437.9|213
1585888800000|2020-04-03 04:40:00|1444.9|1440.8|1442.7|1439.5|1445.7|1440.9|1442.5|1438.8|136
1585889100000|2020-04-03 04:45:00|1443.8|1438.8|1444.5|1440|1445.5|1441.1|1442.7|1438.7|177
1585889400000|2020-04-03 04:50:00|1444.8|1439.8|1444.8|1441.1|1446.4|1441.4|1443.5|1439.3|165
1585889700000|2020-04-03 04:55:00|1444.4|1440.7|1445.4|1440.4|1447.1|1442.2|1443.7|1440|137
1585890000000|2020-04-03 05:00:00|1444.7|1441|1445.3|1441.8|1446.9|1442.4|1443.8|1439.9|165
1585890300000|2020-04-03 05:05:00|1445.2|1441.9|1444.9|1441.9|1446.8|1442.5|1444.4|1440.6|144
1585890600000|2020-04-03 05:10:00|1445.1|1441.8|1445.6|1440.6|1446.8|1441.8|1443.3|1439.7|164
1585890900000|2020-04-03 05:15:00|1445|1440.9|1444.5|1440.6|1445.7|1441.2|1443.1|1439.3|175
1585891200000|2020-04-03 05:20:00|1444.4|1440.2|1444.1|1440.5|1445.6|1441.6|1442.8|1439.1|167
1585891500000|2020-04-03 05:25:00|1445.1|1440.6|1445.2|1440.8|1446|1441.1|1442.7|1438.7|217
1585891800000|2020-04-03 05:30:00|1445.5|1440.7|1442.1|1437.9|1446.7|1441.7|1440.2|1436|515
1585892100000|2020-04-03 05:35:00|1442|1437|1438.6|1435.3|1443.3|1438.3|1435.2|1431.2|868
1585892400000|2020-04-03 05:40:00|1438.8|1435.5|1442.2|1437.2|1443.5|1438.5|1438.3|1434.5|471
1585892700000|2020-04-03 05:45:00|1441|1436.5|1441.8|1438|1444.2|1439.2|1438.2|1434.7|486
1585893000000|2020-04-03 05:50:00|1443.2|1438.2|1442.9|1439.6|1445.3|1440.3|1439.4|1436.1|444
1585893300000|2020-04-03 05:55:00|1442.8|1439.7|1447.5|1442.5|1447.5|1442.5|1442.2|1438.3|478
1585893600000|2020-04-03 06:00:00|1446.5|1441.6|1443|1439.4|1447|1442|1442.3|1438.3|433
1585893900000|2020-04-03 06:05:00|1442.7|1439.6|1443.1|1439.1|1445.3|1440.3|1441.6|1438|325
1585894200000|2020-04-03 06:10:00|1443.3|1438.3|1445|1441.8|1447.2|1442.3|1441.5|1437.9|325
1585894500000|2020-04-03 06:15:00|1444.9|1441.9|1448.8|1445.4|1449.5|1445.4|1444.4|1440|471
1585894800000|2020-04-03 06:20:00|1448.7|1445.3|1447.7|1443.6|1451|1446.4|1446.8|1442.4|395
1585895100000|2020-04-03 06:25:00|1448|1443.4|1448.5|1445|1452.4|1447.4|1447.4|1443.2|475
1585895400000|2020-04-03 06:30:00|1448.7|1445.1|1449|1444|1450.7|1445.8|1446.9|1442.9|357
1585895700000|2020-04-03 06:35:00|1448.8|1443.8|1446.5|1442.6|1449.2|1445.7|1445.3|1441.4|316
1585896000000|2020-04-03 06:40:00|1446.4|1442.7|1448|1443.6|1448.3|1444.4|1445.5|1441.3|339
1585896300000|2020-04-03 06:45:00|1447.2|1444|1450.6|1446.2|1451.6|1447.7|1446.9|1442.6|480
1585896600000|2020-04-03 06:50:00|1449.9|1446.9|1452.9|1447.9|1452.9|1448.7|1449.7|1445.3|445
1585896900000|2020-04-03 06:55:00|1452.3|1448|1450.3|1446.2|1453.2|1449.1|1450|1445.7|331
1585897200000|2020-04-03 07:00:00|1450.1|1446.4|1451|1447.8|1452.3|1448.3|1449.1|1445|326
1585897500000|2020-04-03 07:05:00|1452.1|1447.9|1449.6|1444.6|1452.8|1448.7|1448.5|1444.5|410
1585897800000|2020-04-03 07:10:00|1449|1445.4|1448.2|1445|1450.9|1446.5|1448|1443.9|308
1585898100000|2020-04-03 07:15:00|1448.4|1444.7|1448.2|1443.2|1449.3|1445.6|1447.3|1442.9|232
1585898400000|2020-04-03 07:20:00|1449.2|1444.2|1447.9|1442.9|1449.2|1445.5|1446.5|1442.4|154
1585898700000|2020-04-03 07:25:00|1448|1443|1449.5|1446.4|1450.9|1446.4|1446.3|1442.1|246
1585899000000|2020-04-03 07:30:00|1450.5|1445.5|1450.6|1445.6|1451.3|1447|1448.9|1444.7|273
1585899300000|2020-04-03 07:35:00|1450.7|1445.7|1451.1|1446.1|1451.6|1447.4|1448.9|1444.8|191
1585899600000|2020-04-03 07:40:00|1451.7|1446.7|1454.9|1449.9|1457.4|1452.6|1450.4|1446.3|345
1585899900000|2020-04-03 07:45:00|1454.6|1450.2|1452.9|1448.7|1456.9|1452.9|1451.7|1447.8|366
1585900200000|2020-04-03 07:50:00|1453|1448.8|1452.2|1448.3|1455|1450.8|1450.9|1446.9|431
1585900500000|2020-04-03 07:55:00|1451.9|1448|1449.7|1445.4|1453|1449.2|1448.6|1444.8|314
1585900800000|2020-04-03 08:00:00|1449.6|1445.6|1444.9|1441.5|1450.3|1445.9|1444.7|1440.4|374
1585901100000|2020-04-03 08:05:00|1445.1|1441.4|1447.1|1442.1|1447.3|1443.1|1444.8|1441|252
1585901400000|2020-04-03 08:10:00|1447.3|1442.3|1447.4|1442.4|1447.9|1443.5|1446|1441.8|224
1585901700000|2020-04-03 08:15:00|1447.3|1442.3|1448.2|1443.2|1449.3|1445.2|1446.4|1442.1|218
1585902000000|2020-04-03 08:20:00|1448.3|1443.3|1445.7|1440.7|1449.6|1445.3|1444.9|1440.7|276
1585902300000|2020-04-03 08:25:00|1445.1|1441.5|1445.1|1440.1|1446.1|1442.1|1442.9|1438.9|293
1585902600000|2020-04-03 08:30:00|1445.6|1440.6|1444.1|1440.9|1446.6|1442.2|1443.8|1439.6|224
1585902900000|2020-04-03 08:35:00|1445|1440|1437.4|1433.7|1445.6|1441.6|1437|1433|387
1585903200000|2020-04-03 08:40:00|1437.2|1434|1435.5|1432.1|1438.7|1434.6|1432.5|1428|371
1585903500000|2020-04-03 08:45:00|1435.4|1431.1|1437.6|1432.6|1440.8|1435.9|1434.6|1431.1|396
1585903800000|2020-04-03 08:50:00|1437.4|1433.6|1440.6|1435.6|1440.6|1435.8|1435.5|1431.3|321
1585904100000|2020-04-03 08:55:00|1439.9|1435|1440.2|1436.2|1442.1|1437.6|1438.6|1434.1|295
1585904400000|2020-04-03 09:00:00|1440|1436.4|1443.7|1438.7|1443.7|1439.7|1438.9|1434.6|311
1585904700000|2020-04-03 09:05:00|1443.6|1438.6|1442.1|1438.6|1444.2|1440.2|1441.4|1437.1|263
1585905000000|2020-04-03 09:10:00|1441.9|1438.8|1440.7|1435.7|1443.2|1438.8|1438.2|1434|494
1585905300000|2020-04-03 09:15:00|1440.8|1435.8|1442.5|1439|1443.7|1439.7|1439.1|1434.8|343
1585905600000|2020-04-03 09:20:00|1442.8|1438.8|1438.2|1434.2|1444.3|1439.6|1437.6|1433.4|411
1585905900000|2020-04-03 09:25:00|1437.8|1434.6|1443.2|1439.3|1444.2|1439.7|1437.6|1433.6|383
1585906200000|2020-04-03 09:30:00|1443.9|1439.2|1442.9|1439.2|1444.4|1440.2|1442.2|1437.2|309
1585906500000|2020-04-03 09:35:00|1442.8|1439.3|1445.7|1440.8|1445.9|1441.8|1442.7|1438.6|257
1585906800000|2020-04-03 09:40:00|1445.2|1441.6|1445.8|1442.6|1447.4|1443.3|1444.5|1439.9|296
1585907100000|2020-04-03 09:45:00|1446.7|1441.7|1447.2|1443.7|1448.3|1444.3|1444.9|1440.7|207
1585907400000|2020-04-03 09:50:00|1446.8|1443.8|1447.3|1442.8|1448.7|1444.8|1446.5|1442.1|333
1585907700000|2020-04-03 09:55:00|1447.5|1442.5|1447.4|1442.4|1447.8|1443.9|1445.5|1441.5|259
1585908000000|2020-04-03 10:00:00|1447.1|1442.1|1448|1443|1448.7|1444.7|1446.1|1441.9|348
1585908300000|2020-04-03 10:05:00|1447.5|1442.5|1447.4|1442.4|1448|1443.9|1445.6|1441.3|209
1585908600000|2020-04-03 10:10:00|1447.3|1442.3|1447.6|1444.5|1448.5|1444.5|1446.3|1442|162
1585908900000|2020-04-03 10:15:00|1448.5|1444.4|1449.5|1444.8|1449.8|1445.7|1446.8|1443.1|217
1585909200000|2020-04-03 10:20:00|1449.2|1445.1|1449.5|1445.9|1450.4|1446.5|1445.6|1441.6|270
1585909500000|2020-04-03 10:25:00|1449.7|1445.5|1452.1|1449|1453.3|1449.4|1448.6|1444.5|408
1585909800000|2020-04-03 10:30:00|1452.6|1448.5|1448|1443|1452.7|1448.7|1445.9|1442.1|319
1585910100000|2020-04-03 10:35:00|1447.3|1442.6|1445|1440.5|1449.6|1444.6|1443.9|1439.7|416
1585910400000|2020-04-03 10:40:00|1444.9|1440.3|1443.8|1440.2|1448.3|1443.3|1443.2|1439.3|359
1585910700000|2020-04-03 10:45:00|1444.6|1439.6|1444.3|1440.6|1446.9|1441.9|1443|1438.8|233
1585911000000|2020-04-03 10:50:00|1444.6|1439.6|1446|1441|1447.9|1442.9|1443.6|1439.4|252
1585911300000|2020-04-03 10:55:00|1444.4|1441.3|1440.3|1435.3|1446.5|1441.6|1439.7|1435.3|268
1585911600000|2020-04-03 11:00:00|1440.1|1436|1441.8|1436.8|1444.1|1439.2|1439.8|1435.4|464
1585911900000|2020-04-03 11:05:00|1442.5|1438.9|1441.4|1437.9|1444.7|1439.7|1440.2|1436.6|221
1585912200000|2020-04-03 11:10:00|1441.3|1436.9|1443.4|1439.7|1444.3|1440.4|1440.4|1436.4|216
1585912500000|2020-04-03 11:15:00|1443.3|1439.9|1441.3|1436.3|1444|1440.2|1440|1436.3|259
1585912800000|2020-04-03 11:20:00|1440.4|1436.5|1440.8|1437.3|1441.9|1437.6|1438.7|1434.5|258
1585913100000|2020-04-03 11:25:00|1440.9|1437.2|1441.4|1438.3|1442.4|1438.3|1439.9|1435.8|223
1585913400000|2020-04-03 11:30:00|1441.6|1438.2|1444.4|1441|1445.4|1441.4|1441.2|1437.9|351
1585913700000|2020-04-03 11:35:00|1444.3|1440.9|1447.6|1442.6|1447.9|1443.9|1444.1|1440.2|273
1585914000000|2020-04-03 11:40:00|1446.8|1443.5|1442.8|1439.3|1447.8|1443.7|1442.6|1439|291
1585914300000|2020-04-03 11:45:00|1442.7|1439.4|1448.3|1444.8|1450.1|1445.5|1442.5|1438.3|364
1585914600000|2020-04-03 11:50:00|1448.7|1443.7|1452.5|1449.1|1456.7|1451.7|1447.1|1442.9|625
1585914900000|2020-04-03 11:55:00|1452.4|1448.9|1452.2|1448.2|1457.2|1453.2|1451|1446.9|617
1585915200000|2020-04-03 12:00:00|1452|1448.1|1447.4|1443.7|1454.1|1449.6|1446.7|1442.7|525
1585915500000|2020-04-03 12:05:00|1447.3|1443.8|1446.4|1442.5|1449.1|1444.2|1444.8|1440.4|375
1585915800000|2020-04-03 12:10:00|1446.3|1442.3|1442.8|1439|1448.4|1443.6|1442.2|1438.2|460
1585916100000|2020-04-03 12:15:00|1443.1|1439.1|1443.5|1439.4|1446|1441.5|1439.8|1436.3|486
1585916400000|2020-04-03 12:20:00|1443|1438.9|1440.8|1437.4|1446.3|1441.8|1440.6|1436.6|445
1585916700000|2020-04-03 12:25:00|1442.2|1437.2|1440.2|1435.2|1442.2|1437.5|1437.8|1432.8|556
1585917000000|2020-04-03 12:30:00|1440.3|1435.3|1444|1439|1445.3|1441.4|1436|1431.2|751
1585917300000|2020-04-03 12:35:00|1443.8|1440|1440.2|1435.2|1446.6|1442|1440.2|1435.2|611
1585917600000|2020-04-03 12:40:00|1440.1|1435.1|1439.5|1434.5|1444.5|1440.8|1437.4|1433.2|508
1585917900000|2020-04-03 12:45:00|1439.3|1434.3|1439.1|1434.6|1442.1|1438.1|1437.8|1433.9|543
1585918200000|2020-04-03 12:50:00|1439.4|1434.4|1437.4|1432.4|1439.6|1435.1|1435.7|1431.2|476
1585918500000|2020-04-03 12:55:00|1437.5|1432.5|1435.6|1430.6|1437.5|1432.9|1429.9|1425.2|554
1585918800000|2020-04-03 13:00:00|1434.2|1431.2|1440.8|1435.8|1442|1437.8|1434.2|1430.7|668
1585919100000|2020-04-03 13:05:00|1441.2|1436.2|1443.3|1438.9|1444.6|1439.8|1437.5|1432.5|626
1585919400000|2020-04-03 13:10:00|1443.1|1439.1|1442.9|1438.7|1444.9|1440.9|1440.5|1435.5|562
1585919700000|2020-04-03 13:15:00|1443.1|1438.8|1441.7|1437.3|1444.6|1439.8|1440.1|1435.1|624
1585920000000|2020-04-03 13:20:00|1441.5|1438.3|1443.2|1439.9|1444.8|1440.4|1441|1436.1|515
1585920300000|2020-04-03 13:25:00|1443.3|1439.6|1445.9|1442.6|1447|1443.4|1442.2|1437.2|507
1585920600000|2020-04-03 13:30:00|1446.7|1441.7|1450.3|1446.9|1453.4|1449.1|1444.5|1439.7|823
1585920900000|2020-04-03 13:35:00|1451.6|1446.6|1450.4|1446.4|1452.8|1448.9|1447.5|1442.5|764
1585921200000|2020-04-03 13:40:00|1450|1446.7|1447.5|1442.8|1452.1|1447.4|1446.7|1442.2|731
1585921500000|2020-04-03 13:45:00|1447.6|1442.7|1448|1443.8|1449.3|1445.6|1444.5|1440.1|754
1585921800000|2020-04-03 13:50:00|1447.9|1444|1441.1|1437.8|1448.4|1444.4|1438.8|1433.9|604
1585922100000|2020-04-03 13:55:00|1441.6|1438.5|1441.8|1436.8|1443.9|1439.7|1440.3|1435.4|524
1585922400000|2020-04-03 14:00:00|1441.6|1436.6|1443.5|1438.5|1445.1|1440.6|1440.6|1435.7|514
1585922700000|2020-04-03 14:05:00|1442.2|1438.9|1443.3|1439.6|1444.8|1440.7|1440.2|1435.5|557
1585923000000|2020-04-03 14:10:00|1443.9|1438.9|1442.1|1437.1|1443.9|1440|1440|1435|525
1585923300000|2020-04-03 14:15:00|1442|1437|1438.1|1433.8|1442.6|1438.5|1437.5|1432.7|812
1585923600000|2020-04-03 14:20:00|1438.4|1434.5|1444.3|1440.6|1445.6|1441.2|1438.2|1433.9|647
1585923900000|2020-04-03 14:25:00|1444.5|1441|1443.7|1439|1447.4|1443.2|1442.7|1438.1|757
1585924200000|2020-04-03 14:30:00|1443.3|1439.5|1444|1440.8|1445.7|1441.1|1441.9|1437.8|706
1585924500000|2020-04-03 14:35:00|1443.7|1440.7|1440|1436.8|1446.2|1442.1|1439.3|1435.1|762
1585924800000|2020-04-03 14:40:00|1440.1|1436.6|1442|1437.6|1442.7|1438.7|1438.7|1433.8|712
1585925100000|2020-04-03 14:45:00|1442.3|1437.9|1444.3|1439.7|1445.5|1441.5|1439.7|1435.2|707
1585925400000|2020-04-03 14:50:00|1444.1|1439.8|1443.7|1439.1|1445.1|1441|1442.3|1438.1|678
1585925700000|2020-04-03 14:55:00|1443.6|1438.9|1449.8|1446.5|1455.1|1450.8|1443.2|1438.4|801
1585926000000|2020-04-03 15:00:00|1449.2|1445.5|1445.7|1442.5|1451.4|1447.4|1445.7|1440.7|833
1585926300000|2020-04-03 15:05:00|1446.8|1441.8|1447.3|1442.7|1448.4|1445.1|1445.1|1440.1|725
1585926600000|2020-04-03 15:10:00|1447.5|1442.5|1447.4|1443.9|1448.8|1445.7|1445.2|1440.6|713
1585926900000|2020-04-03 15:15:00|1447.6|1444.1|1447.3|1444|1451.4|1447|1445.9|1441.3|807
1585927200000|2020-04-03 15:20:00|1448.1|1443.9|1436.6|1432.6|1450|1445.7|1436|1431.8|818
1585927500000|2020-04-03 15:25:00|1436.7|1432.8|1437.2|1434.1|1441|1436.5|1435.5|1430.9|744
1585927800000|2020-04-03 15:30:00|1437.4|1432.5|1438.1|1433.1|1440.5|1436|1436.1|1431.8|556
1585928100000|2020-04-03 15:35:00|1437.3|1432.3|1438.7|1434.6|1442.2|1437.2|1435.8|1431.3|542
1585928400000|2020-04-03 15:40:00|1438.4|1435.1|1432.6|1429.5|1439.8|1435.1|1432.2|1427.7|775
1585928700000|2020-04-03 15:45:00|1432.4|1429|1435.1|1430.1|1436.9|1432.4|1430.8|1426|780
1585929000000|2020-04-03 15:50:00|1435.2|1430.2|1436.6|1431.6|1437.7|1433.8|1432.8|1427.8|617
1585929300000|2020-04-03 15:55:00|1435.5|1431.4|1439.5|1435.7|1441.4|1436.5|1435.3|1430.7|561
1585929600000|2020-04-03 16:00:00|1440.1|1435.1|1439.5|1434.9|1441.6|1437.6|1437.5|1432.5|517
1585929900000|2020-04-03 16:05:00|1439.3|1435.5|1436.2|1432.2|1440.6|1436.1|1434.6|1429.6|463
1585930200000|2020-04-03 16:10:00|1435.9|1432.3|1438.1|1434.7|1439.6|1435.3|1435.4|1430.8|538
1585930500000|2020-04-03 16:15:00|1438.5|1434.9|1440.3|1435.6|1442.4|1437.5|1436.8|1431.8|615
1585930800000|2020-04-03 16:20:00|1440.5|1435.5|1440|1435|1440.9|1437.3|1436.8|1431.8|411
1585931100000|2020-04-03 16:25:00|1439.9|1434.9|1441.9|1437.1|1443.2|1438.6|1437.4|1432.4|519
1585931400000|2020-04-03 16:30:00|1441.8|1437.7|1439.1|1435.7|1444|1439.8|1437.5|1432.5|630
1585931700000|2020-04-03 16:35:00|1439|1435.9|1438.9|1435.5|1441.7|1437.6|1437.5|1432.5|417
1585932000000|2020-04-03 16:40:00|1440.2|1435.2|1443.5|1438.5|1443.5|1439.5|1438.8|1433.8|327
1585932300000|2020-04-03 16:45:00|1443.3|1438.3|1441.5|1436.5|1443.5|1439.2|1439.2|1435.3|309
1585932600000|2020-04-03 16:50:00|1441.6|1436.6|1442.3|1437.3|1442.7|1439|1439.9|1435.9|202
1585932900000|2020-04-03 16:55:00|1442.4|1437.4|1439.9|1434.9|1442.5|1438.4|1437.7|1434.1|307
1585933200000|2020-04-03 17:00:00|1439.8|1434.8|1439.8|1434.8|1440|1436.6|1436.6|1432.9|277
1585933500000|2020-04-03 17:05:00|1439.9|1434.9|1442.5|1437.5|1443.2|1439.1|1439.9|1434.9|264
1585933800000|2020-04-03 17:10:00|1442.6|1437.6|1440.1|1436.8|1443.6|1439.2|1439.4|1434.5|235
1585934100000|2020-04-03 17:15:00|1440.2|1437|1437.1|1432.1|1441.6|1437.2|1434.1|1429.1|563
1585934400000|2020-04-03 17:20:00|1437.3|1432.3|1435.8|1432.4|1440.8|1436.3|1434|1429|738
1585934700000|2020-04-03 17:25:00|1437.4|1432.8|1437.2|1432.2|1438.4|1434|1432.9|1428.1|588
1585935000000|2020-04-03 17:30:00|1437.8|1432.8|1437.4|1434.1|1438.7|1434.4|1434.1|1429.6|401
1585935300000|2020-04-03 17:35:00|1437.2|1433.2|1438.6|1434.1|1439.6|1435.2|1436.4|1431.8|268
1585935600000|2020-04-03 17:40:00|1438.5|1434.5|1438|1434.6|1439.5|1435.3|1436.9|1432.1|305
1585935900000|2020-04-03 17:45:00|1437.9|1434.5|1437.6|1432.6|1440.2|1435.5|1435.8|1431.7|355
1585936200000|2020-04-03 17:50:00|1437.5|1432.5|1436.9|1433.8|1438.3|1434|1435.5|1430.9|326
1585936500000|2020-04-03 17:55:00|1436.8|1433.5|1438.5|1433.5|1439|1434.7|1435.9|1431.2|274
1585936800000|2020-04-03 18:00:00|1438.6|1433.6|1435.3|1431.8|1439.2|1435|1434.9|1430.1|437
1585937100000|2020-04-03 18:05:00|1435.4|1432.3|1435.2|1430.5|1437.2|1433|1433|1428|352
1585937400000|2020-04-03 18:10:00|1435.5|1430.9|1434.9|1431.6|1436.7|1432|1433.7|1428.7|272
1585937700000|2020-04-03 18:15:00|1434.8|1431.8|1436.1|1431.1|1437.4|1433.2|1433.6|1428.6|329
1585938000000|2020-04-03 18:20:00|1435.7|1431.8|1434.2|1430.7|1436.8|1433|1432.8|1427.8|409
1585938300000|2020-04-03 18:25:00|1434.3|1430.9|1436.9|1433.4|1437.7|1433.4|1433.9|1429|427
1585938600000|2020-04-03 18:30:00|1437.5|1432.6|1435.3|1430.3|1437.5|1433.5|1433.7|1428.7|364
1585938900000|2020-04-03 18:35:00|1434.9|1430.5|1436.3|1431.9|1437|1432.5|1433.1|1428.1|348
1585939200000|2020-04-03 18:40:00|1436.5|1432.6|1435.2|1431.6|1437.2|1433.2|1433.4|1428.4|430
1585939500000|2020-04-03 18:45:00|1435.3|1431.4|1435.8|1432.1|1437.3|1433|1433.9|1428.9|437
1585939800000|2020-04-03 18:50:00|1436|1432.3|1438.9|1433.9|1438.9|1435|1434.5|1429.5|523
1585940100000|2020-04-03 18:55:00|1438.5|1433.7|1441.1|1437.2|1442.6|1438.9|1437.5|1433.2|613
1585940400000|2020-04-03 19:00:00|1441|1437.1|1437.9|1432.9|1442.5|1437.7|1436.1|1431.1|629
1585940700000|2020-04-03 19:05:00|1437.7|1433.1|1438.4|1434.4|1439.3|1435|1435.3|1430.3|536
1585941000000|2020-04-03 19:10:00|1438.3|1434.6|1438.7|1433.7|1441|1437.6|1436.3|1431.3|420
1585941300000|2020-04-03 19:15:00|1439.3|1437.3|1442.1|1437.7|1445.5|1440.8|1439.2|1434.2|639
1585941600000|2020-04-03 19:20:00|1442|1437.9|1441.3|1436.6|1443.2|1438.8|1437.7|1432.7|610
1585941900000|2020-04-03 19:25:00|1441|1436.9|1441.4|1437.7|1445|1440.4|1440.2|1435.5|607
1585942200000|2020-04-03 19:30:00|1443.2|1438.2|1441|1436.5|1444.1|1439.2|1439|1434|483
1585942500000|2020-04-03 19:35:00|1440.9|1436.6|1440.7|1435.7|1442.5|1437.9|1437.5|1432.5|546
1585942800000|2020-04-03 19:40:00|1440.6|1435.6|1439.5|1435.5|1441.5|1438|1438.1|1433.1|526
1585943100000|2020-04-03 19:45:00|1439.4|1435.7|1440.7|1435.7|1441.8|1438.1|1438.1|1433.1|460
1585943400000|2020-04-03 19:50:00|1439.6|1436.4|1441.8|1438.4|1443.9|1439.9|1439.6|1434.8|615
1585943700000|2020-04-03 19:55:00|1441.7|1438.5|1441|1437|1443.3|1439.5|1440.2|1435.8|451
1585944000000|2020-04-03 20:00:00|1442.1|1438|1441.6|1438.4|1444.1|1440.4|1440.9|1436.9|309
1585944300000|2020-04-03 20:05:00|1442.8|1437.8|1444.7|1439.7|1444.9|1440.6|1441.7|1437.4|135
1585944600000|2020-04-03 20:10:00|1444.8|1439.8|1442.2|1437.2|1445.9|1441.9|1442|1437.2|188
1585944900000|2020-04-03 20:15:00|1442|1440|1443.2|1438.2|1444.3|1440.6|1440.8|1437.7|171
1585945200000|2020-04-03 20:20:00|1441.2|1439.2|1441.1|1439.1|1443.9|1440.1|1441|1437.7|151
1585945500000|2020-04-03 20:25:00|1441.3|1439.3|1441.9|1439.9|1444.7|1440.9|1441.2|1438.2|195
1585945800000|2020-04-03 20:30:00|1443.3|1439.7|1442.1|1440.1|1444.7|1441|1441.7|1438.1|148
1585946100000|2020-04-03 20:35:00|1441.9|1439.9|1442.2|1440.2|1444.3|1441.4|1441.9|1437.5|164
1585946400000|2020-04-03 20:40:00|1443.2|1438.2|1444.3|1439.3|1444.7|1441|1441.6|1437.8|127
1585946700000|2020-04-03 20:45:00|1444.1|1439.1|1441.3|1436.3|1444.8|1440.7|1440.6|1436.2|245
1585947000000|2020-04-03 20:50:00|1440.8|1436.5|1441.3|1436.3|1442.7|1438|1439.7|1435.6|227
1585947300000|2020-04-03 20:55:00|1441.2|1436.2|1442.5|1437.5|1443.2|1439|1437.5|1432.5|215
1586124000000|2020-04-05 22:00:00|1448.2|1444|1442.9|1437.9|1449|1444|1441.1|1436.1|511
1586124300000|2020-04-05 22:05:00|1442.8|1437.8|1433.2|1428.2|1444.5|1439.5|1433.1|1428.1|394
1586124600000|2020-04-05 22:10:00|1433.1|1428.1|1433.3|1428.3|1434.8|1429.9|1427.2|1422.6|466
1586124900000|2020-04-05 22:15:00|1433.1|1428.1|1436|1431|1437.6|1433.5|1433.1|1428.1|274
1586125200000|2020-04-05 22:20:00|1435.8|1430.8|1435.8|1430.8|1437.6|1433.8|1433|1428|270
1586125500000|2020-04-05 22:25:00|1435.9|1430.9|1437|1432|1438.3|1433.7|1435.3|1430.6|233
1586125800000|2020-04-05 22:30:00|1437.3|1432.3|1437.6|1432.9|1440.1|1435.5|1434.5|1430|274
1586126100000|2020-04-05 22:35:00|1437.9|1433.1|1438.5|1433.8|1439.6|1434.9|1433.7|1428.7|253
1586126400000|2020-04-05 22:40:00|1437.9|1434.1|1438.2|1433.2|1439.3|1434.9|1436.6|1432.1|172
1586126700000|2020-04-05 22:45:00|1438.1|1433.1|1437.1|1432.1|1438.1|1434.1|1434.3|1430.7|213
1586127000000|2020-04-05 22:50:00|1436.2|1431.5|1437.7|1433.1|1438|1434|1435.1|1430.8|191
1586127300000|2020-04-05 22:55:00|1437.9|1432.9|1439.5|1435.5|1440.2|1435.7|1436.2|1432.4|197
1586127600000|2020-04-05 23:00:00|1440.2|1435.2|1437.9|1432.9|1440.2|1435.9|1436.9|1432.5|199
1586127900000|2020-04-05 23:05:00|1438|1433|1437.3|1432.3|1438.3|1434.2|1436.3|1432.3|130
1586128200000|2020-04-05 23:10:00|1437.2|1433.2|1436.1|1432|1437.9|1433.7|1434.7|1430.9|193
1586128500000|2020-04-05 23:15:00|1436.6|1431.6|1436.6|1433.2|1437.8|1433.6|1435.5|1431.5|146
1586128800000|2020-04-05 23:20:00|1436.7|1433.3|1435.6|1432.1|1437.3|1433.5|1435.2|1431.2|114
1586129100000|2020-04-05 23:25:00|1435.4|1432.4|1437.9|1432.9|1437.9|1433.4|1434.9|1430.6|165
1586129400000|2020-04-05 23:30:00|1436.8|1433.2|1440.7|1436.8|1442.9|1437.9|1432.5|1428.4|431
1586129700000|2020-04-05 23:35:00|1440.9|1437|1440.1|1435.1|1443|1438.7|1439.4|1434.8|377
1586130000000|2020-04-05 23:40:00|1439.3|1435.5|1441|1436|1441.6|1437.5|1438.4|1434.4|229
1586130300000|2020-04-05 23:45:00|1441.1|1436.1|1441.2|1437.5|1443|1438.9|1439.6|1435.4|262
1586130600000|2020-04-05 23:50:00|1441.1|1437.6|1442|1437.2|1443|1438.7|1440.1|1435.7|271
1586130900000|2020-04-05 23:55:00|1442.1|1437.1|1443.4|1439.1|1445.2|1440.3|1440.8|1436.6|276
1586131200000|2020-04-06 00:00:00|1443.3|1439.3|1442.1|1438.1|1451.7|1446.7|1440.6|1436.5|550
1586131500000|2020-04-06 00:05:00|1443.1|1437.2|1443.1|1440.1|1444.7|1441.2|1440.8|1436.6|331
1586131800000|2020-04-06 00:10:00|1443|1439.9|1446.2|1441.7|1449.4|1444.4|1442.2|1438.2|285
1586132100000|2020-04-06 00:15:00|1446.8|1441.8|1445.9|1441.9|1447.5|1442.8|1443.1|1438.9|371
1586132400000|2020-04-06 00:20:00|1446.3|1441.5|1448.6|1445.1|1450.5|1445.8|1444.8|1440.4|326
1586132700000|2020-04-06 00:25:00|1448.5|1445.5|1450.6|1447.4|1452.8|1447.8|1446.6|1442.7|415
1586133000000|2020-04-06 00:30:00|1450.3|1447.2|1446.8|1441.8|1451.4|1447.4|1444.9|1440.9|465
1586133300000|2020-04-06 00:35:00|1447|1442|1449.5|1444.5|1453.2|1448.2|1444.5|1440.3|513
1586133600000|2020-04-06 00:40:00|1449.4|1444.6|1449.6|1444.6|1450.9|1446.1|1446.5|1442.7|286
1586133900000|2020-04-06 00:45:00|1449.5|1445|1449.7|1444.7|1450.4|1446|1446.5|1442.4|276
1586134200000|2020-04-06 00:50:00|1449.6|1444.6|1451.1|1446.1|1451.6|1447.7|1448.4|1444.6|336
1586134500000|2020-04-06 00:55:00|1451|1446|1446.8|1443.5|1451.3|1447.1|1446.2|1442.1|310
1586134800000|2020-04-06 01:00:00|1446.7|1443.1|1445.2|1440.2|1451.8|1447.8|1443.9|1439.5|660
1586135100000|2020-04-06 01:05:00|1445.3|1440.3|1441.3|1437.3|1446.6|1441.7|1440.3|1436.7|386
1586135400000|2020-04-06 01:10:00|1442.4|1437.4|1439.4|1435.9|1442.4|1437.4|1438|1434.3|405
1586135700000|2020-04-06 01:15:00|1441.1|1436.1|1438|1433.8|1443.1|1438.1|1436.9|1432.9|301
1586136000000|2020-04-06 01:20:00|1437.7|1434.2|1440.5|1436.8|1444.3|1439.3|1437.2|1433.1|390
1586136300000|2020-04-06 01:25:00|1440.1|1436.6|1439.5|1436.5|1443.2|1438.5|1439|1435.5|260
1586136600000|2020-04-06 01:30:00|1438.8|1435.3|1439.4|1435.7|1442.9|1437.9|1437.1|1433.4|499
1586136900000|2020-04-06 01:35:00|1438.6|1435.1|1438.2|1434.5|1441.6|1436.6|1437.5|1433.4|195
1586137200000|2020-04-06 01:40:00|1438.4|1434.6|1437.9|1434.9|1439.8|1436|1436.5|1432.4|234
1586137500000|2020-04-06 01:45:00|1438.4|1435|1439.8|1434.8|1441.3|1436.9|1437.5|1433.1|167
1586137800000|2020-04-06 01:50:00|1439.6|1434.6|1439.6|1434.6|1440.7|1435.7|1437.3|1433.6|109
1586138100000|2020-04-06 01:55:00|1438.8|1433.8|1437|1432|1443.3|1438.3|1435.4|1431.1|422
1586138400000|2020-04-06 02:00:00|1436.2|1433.1|1441.6|1436.6|1444.9|1439.9|1436.2|1431.8|336
1586138700000|2020-04-06 02:05:00|1442.6|1438.2|1441.3|1437.5|1443.9|1438.9|1440.7|1436|301
1586139000000|2020-04-06 02:10:00|1441.4|1438.5|1444.1|1440.3|1445.7|1440.8|1440.4|1435.9|290
1586139300000|2020-04-06 02:15:00|1444|1440.4|1444.8|1439.8|1446.1|1441.6|1443.2|1439|253
1586139600000|2020-04-06 02:20:00|1445|1440|1443|1440|1445.3|1441.1|1443|1438.9|173
1586139900000|2020-04-06 02:25:00|1443.1|1439.9|1444.5|1441.2|1445.9|1441.8|1443.1|1439|224
1586140200000|2020-04-06 02:30:00|1445.3|1440.3|1443.9|1438.9|1445.6|1440.7|1441.8|1437.7|254
1586140500000|2020-04-06 02:35:00|1443.5|1439.2|1444|1440.7|1447.4|1442.4|1442.9|1438.6|175
1586140800000|2020-04-06 02:40:00|1444.1|1441.1|1443.3|1439.8|1445.2|1441.1|1443.1|1439|152
1586141100000|2020-04-06 02:45:00|1444.3|1439.3|1443.3|1439.4|1444.6|1440.4|1442.7|1438.5|201
1586141400000|2020-04-06 02:50:00|1443.1|1439.5|1443.4|1438.9|1444.5|1440.4|1442.5|1438.5|193
1586141700000|2020-04-06 02:55:00|1443|1439.4|1445.5|1440.5|1447.2|1442.2|1442.8|1438.8|181
1586142000000|2020-04-06 03:00:00|1445.4|1440.4|1445.3|1440.3|1445.9|1442.1|1444.4|1440.1|210
1586142300000|2020-04-06 03:05:00|1444.5|1441.2|1444.6|1439.6|1446.4|1441.4|1442.9|1438.8|155
1586142600000|2020-04-06 03:10:00|1444|1440.6|1445.2|1440.6|1445.9|1441.6|1443.7|1439.6|132
1586142900000|2020-04-06 03:15:00|1444.8|1441.2|1444.4|1440.1|1445.7|1441.6|1443.5|1439.8|136
1586143200000|2020-04-06 03:20:00|1444.7|1439.7|1443.3|1439.7|1444.7|1440.7|1442.5|1438.5|141
1586143500000|2020-04-06 03:25:00|1443.8|1439.5|1444.3|1439.3|1446.2|1441.2|1443|1438.9|150
1586143800000|2020-04-06 03:30:00|1443.3|1440.3|1443|1438.5|1444.7|1440.6|1442.2|1438.2|223
1586144100000|2020-04-06 03:35:00|1442.5|1438.9|1443|1439.4|1444.5|1440|1442.3|1438.1|224
1586144400000|2020-04-06 03:40:00|1443.2|1439.2|1443.2|1438.2|1444.5|1440.3|1442.5|1438.2|191
1586144700000|2020-04-06 03:45:00|1443.6|1438.6|1443.9|1438.9|1444.3|1440.3|1442.8|1438.1|140
1586145000000|2020-04-06 03:50:00|1443.3|1440.2|1443.3|1438.3|1445.3|1440.3|1441.4|1437.7|179
1586145300000|2020-04-06 03:55:00|1442.6|1438.7|1442.4|1437.7|1445|1440|1441|1437|267
1586145600000|2020-04-06 04:00:00|1442.3|1437.8|1442.1|1437.1|1445|1440|1441.1|1436.5|250
1586145900000|2020-04-06 04:05:00|1442|1437|1441.6|1436.8|1445.8|1440.8|1440.2|1436.5|212
1586146200000|2020-04-06 04:10:00|1441.7|1436.7|1442.7|1439|1445.3|1440.3|1440.9|1436.7|205
1586146500000|2020-04-06 04:15:00|1442.5|1439.1|1442.6|1437.6|1445.5|1440.5|1441.4|1437.3|220
1586146800000|2020-04-06 04:20:00|1442.7|1437.7|1442.1|1437.1|1443.2|1438.8|1441|1436.9|275
1586147100000|2020-04-06 04:25:00|1441.9|1437.3|1442.1|1437.1|1442.9|1438.4|1439.6|1435.7|204
1586147400000|2020-04-06 04:30:00|1442.4|1437.4|1441.3|1436.3|1442.8|1438.8|1439|1434.9|268
1586147700000|2020-04-06 04:35:00|1441.2|1436.2|1438.9|1435|1441.3|1437.1|1438.4|1434.2|228
1586148000000|2020-04-06 04:40:00|1439|1434.9|1438.6|1435.6|1440.8|1436.5|1437.8|1433.1|208
1586148300000|2020-04-06 04:45:00|1439.6|1434.6|1439.8|1434.8|1442.1|1437.2|1438.5|1434.4|287
1586148600000|2020-04-06 04:50:00|1439.3|1435.2|1440.6|1436.8|1441.9|1437.2|1438.2|1434.3|217
1586148900000|2020-04-06 04:55:00|1441.1|1436.1|1441.7|1437.2|1442.4|1438.3|1440.1|1435.9|165
1586149200000|2020-04-06 05:00:00|1441.3|1437.7|1442.4|1437.4|1445.3|1440.3|1440.3|1436.5|254
1586149500000|2020-04-06 05:05:00|1441.9|1437.8|1441.9|1436.9|1442.6|1438.5|1440.5|1436.2|179
1586149800000|2020-04-06 05:10:00|1441.2|1437.6|1441|1437|1443.7|1438.7|1440.4|1436.2|215
1586150100000|2020-04-06 05:15:00|1440.9|1437.2|1442.2|1437.2|1443.4|1438.4|1439.9|1435.8|173
1586150400000|2020-04-06 05:20:00|1441.9|1437.6|1443.1|1438.8|1444.5|1439.5|1441.1|1436.9|226
1586150700000|2020-04-06 05:25:00|1442.7|1438.7|1443|1439.8|1445.6|1440.6|1441.8|1437.6|239
1586151000000|2020-04-06 05:30:00|1442.9|1439.9|1445.2|1440.4|1447.1|1442.1|1442.7|1438.6|279
1586151300000|2020-04-06 05:35:00|1444.9|1440.7|1445.5|1440.6|1445.8|1441.7|1443.8|1439.6|203
1586151600000|2020-04-06 05:40:00|1445.2|1441|1448.5|1443.7|1449.1|1444.6|1444.1|1439.9|240
1586151900000|2020-04-06 05:45:00|1448.2|1443.2|1447.4|1442.4|1452.6|1448.4|1445.7|1441.7|580
1586152200000|2020-04-06 05:50:00|1447.3|1442.3|1448.5|1444.7|1449.7|1444.8|1445.7|1441.8|254
1586152500000|2020-04-06 05:55:00|1450.7|1445.7|1448.4|1444|1450.7|1446|1446.3|1442|290
1586152800000|2020-04-06 06:00:00|1448.7|1444.4|1449.7|1445.9|1452.1|1447.1|1446.6|1442.7|456
1586153100000|2020-04-06 06:05:00|1449.9|1444.9|1451.3|1447|1453.7|1448.7|1449.1|1444.6|347
1586153400000|2020-04-06 06:10:00|1450.2|1446.7|1449.1|1445.4|1454.2|1449.2|1448.5|1443.8|436
1586153700000|2020-04-06 06:15:00|1449|1445.5|1451.1|1447.8|1456.3|1451.6|1448|1443.8|696
1586154000000|2020-04-06 06:20:00|1452.1|1447.9|1453.8|1449.9|1456.3|1451.4|1449.8|1445.7|437
1586154300000|2020-04-06 06:25:00|1454.2|1450.3|1452|1448.4|1455.9|1451|1450.5|1446.4|529
1586154600000|2020-04-06 06:30:00|1452.1|1447|1452.1|1448.1|1455.2|1450.2|1450.3|1446.4|462
1586154900000|2020-04-06 06:35:00|1452|1447.8|1452.3|1449|1457.9|1452.9|1451.7|1447.8|582
1586155200000|2020-04-06 06:40:00|1452.5|1449.2|1454.9|1451|1458.5|1454|1451.2|1447.4|510
1586155500000|2020-04-06 06:45:00|1455|1450.8|1451.2|1447|1456.5|1452.4|1449.4|1445.1|507
1586155800000|2020-04-06 06:50:00|1451.1|1446.1|1451.5|1448.4|1453.1|1449.1|1448.9|1444.8|338
1586156100000|2020-04-06 06:55:00|1452.5|1447.5|1447.2|1443.3|1453.1|1448.8|1446.1|1442|369
1586156400000|2020-04-06 07:00:00|1447|1443.4|1454.7|1451.1|1456.8|1451.8|1446.3|1442.7|445
1586156700000|2020-04-06 07:05:00|1454.6|1450.1|1453.2|1449.9|1460.3|1456.1|1452.3|1448.4|559
1586157000000|2020-04-06 07:10:00|1453.3|1450|1455|1450|1458.1|1453.6|1450.3|1446.1|573
1586157300000|2020-04-06 07:15:00|1453.9|1450.3|1456|1452.3|1459.5|1454.5|1453.9|1449.6|417
1586157600000|2020-04-06 07:20:00|1456.9|1451.9|1453.2|1449.4|1459.3|1454.3|1452.4|1448.2|429
1586157900000|2020-04-06 07:25:00|1453.5|1449.6|1455.2|1450.2|1457.6|1452.8|1451.9|1447.4|417
1586158200000|2020-04-06 07:30:00|1455.3|1450.3|1457.8|1454.3|1458.5|1454.5|1453.8|1449.3|372
1586158500000|2020-04-06 07:35:00|1457.6|1454.6|1457.3|1454|1459.1|1454.6|1455.7|1451|545
1586158800000|2020-04-06 07:40:00|1458.3|1453.3|1458.1|1453.1|1466.6|1462.1|1456.1|1451.8|757
1586159100000|2020-04-06 07:45:00|1458.4|1453.7|1460.3|1455.3|1465.6|1460.6|1456.4|1451.7|515
1586159400000|2020-04-06 07:50:00|1460.5|1455.5|1461.5|1458.2|1463.1|1458.6|1456.9|1452.9|512
1586159700000|2020-04-06 07:55:00|1461.8|1456.8|1459.5|1454.5|1464.6|1460.4|1457.9|1454|376
1586160000000|2020-04-06 08:00:00|1460.2|1455.2|1456.8|1453|1462.5|1458.4|1455.6|1451.4|505
1586160300000|2020-04-06 08:05:00|1456.9|1452.7|1459.7|1454.7|1460.4|1456.3|1455.4|1451.3|422
1586160600000|2020-04-06 08:10:00|1459.8|1454.8|1458.6|1453.6|1461.3|1457.1|1457.7|1453.4|345
1586160900000|2020-04-06 08:15:00|1458.3|1454.3|1461.5|1456.5|1462.5|1458.1|1457.7|1453.5|400
1586161200000|2020-04-06 08:20:00|1461.7|1456.7|1462.5|1459.2|1464.1|1460|1458.9|1454.5|438
1586161500000|2020-04-06 08:25:00|1463.5|1458.5|1462.3|1457.3|1464.6|1460.1|1460.5|1456.1|380
1586161800000|2020-04-06 08:30:00|1461.9|1457.6|1459|1455.3|1462.9|1458.4|1458.8|1454.6|323
1586162100000|2020-04-06 08:35:00|1458.8|1455.4|1458.5|1455.2|1460.1|1456|1457.2|1452.7|327
1586162400000|2020-04-06 08:40:00|1458.9|1454.8|1458.3|1455.2|1459.9|1455.8|1457.2|1453|295
1586162700000|2020-04-06 08:45:00|1459.1|1454.7|1458.6|1455.6|1460.9|1456.3|1458|1453.6|457
1586163000000|2020-04-06 08:50:00|1460.2|1455.2|1459|1456|1461.3|1457.2|1458.6|1454.4|380
1586163300000|2020-04-06 08:55:00|1459.4|1456.4|1464|1460.9|1465|1461|1459|1455|417
1586163600000|2020-04-06 09:00:00|1464.9|1459.9|1464.5|1460.9|1467.3|1463.2|1463.2|1458.2|610
1586163900000|2020-04-06 09:05:00|1465.5|1460.5|1463.8|1458.8|1465.6|1461.5|1461.1|1456.9|446
1586164200000|2020-04-06 09:10:00|1462.7|1459.7|1462.1|1458.5|1464.1|1459.9|1461.2|1457|351
1586164500000|2020-04-06 09:15:00|1462.7|1457.7|1458|1453.7|1463.2|1458.9|1456.4|1452.2|399
1586164800000|2020-04-06 09:20:00|1457.5|1454.1|1457.9|1452.9|1459.4|1455.5|1456.1|1452|347
1586165100000|2020-04-06 09:25:00|1457.7|1452.7|1458|1453|1459.3|1455.6|1456.1|1451.8|360
1586165400000|2020-04-06 09:30:00|1457.4|1453.7|1457.5|1453.2|1459.8|1455.4|1456.1|1451.8|338
1586165700000|2020-04-06 09:35:00|1457.3|1453.4|1456.7|1452.1|1460|1455.3|1455.8|1451.5|273
1586166000000|2020-04-06 09:40:00|1456.6|1452|1458.7|1455.5|1459.8|1455.7|1456.4|1452|312
1586166300000|2020-04-06 09:45:00|1459.3|1455.1|1457.6|1452.6|1460.5|1456.3|1456.3|1452.3|334
1586166600000|2020-04-06 09:50:00|1458.1|1453.1|1457.4|1452.4|1458.7|1454.7|1456.1|1451.2|262
1586166900000|2020-04-06 09:55:00|1457.7|1452.7|1457.6|1454.5|1460|1455.6|1456.5|1452.7|288
1586167200000|2020-04-06 10:00:00|1458.5|1453.5|1459.4|1455.3|1460|1455.9|1456.9|1452.9|287
1586167500000|2020-04-06 10:05:00|1459.2|1455.4|1455.9|1452.1|1459.7|1455.7|1455.7|1451.5|277
1586167800000|2020-04-06 10:10:00|1455.8|1452.2|1455.3|1450.3|1456.5|1452.2|1453.2|1448.9|353
1586168100000|2020-04-06 10:15:00|1455.1|1450.5|1455.8|1451.7|1455.8|1451.7|1452.6|1448.3|343
1586168400000|2020-04-06 10:20:00|1456.2|1451.2|1452.6|1448.5|1457.1|1452.8|1451.5|1447.2|382
1586168700000|2020-04-06 10:25:00|1453.1|1448.1|1457.3|1452.9|1457.8|1453.6|1451.8|1447.7|302
1586169000000|2020-04-06 10:30:00|1457.5|1453.1|1456.5|1452.3|1458|1453.6|1453.8|1449.5|313
1586169300000|2020-04-06 10:35:00|1456.6|1452.4|1456.1|1451.1|1457.2|1453.1|1454.7|1450.1|133
1586169600000|2020-04-06 10:40:00|1456|1451|1456.1|1451.1|1456.6|1452.5|1454.4|1450.1|171
1586169900000|2020-04-06 10:45:00|1456|1451|1455.3|1452|1457.1|1452.8|1454.3|1450.2|203
1586170200000|2020-04-06 10:50:00|1455.4|1451.9|1456.2|1451.2|1456.8|1452.5|1454|1450|225
1586170500000|2020-04-06 10:55:00|1455.3|1452.1|1457.2|1453.8|1458.7|1454.6|1455|1450.8|323
1586170800000|2020-04-06 11:00:00|1457.7|1453.4|1458.2|1453.2|1458.4|1454.3|1455.6|1451.6|317
1586171100000|2020-04-06 11:05:00|1458.3|1453.3|1456.7|1453|1458.6|1454.2|1455.9|1451.8|170
1586171400000|2020-04-06 11:10:00|1456.6|1453.1|1456.5|1451.5|1457.4|1453.4|1454.4|1450.3|225
1586171700000|2020-04-06 11:15:00|1456.4|1451.4|1457.4|1454|1459.4|1455.6|1456.1|1451.4|213
1586172000000|2020-04-06 11:20:00|1458.6|1453.6|1463.7|1460.2|1464.9|1460.5|1456.9|1452.6|421
1586172300000|2020-04-06 11:25:00|1463.6|1460.3|1462.6|1458.7|1467.2|1463.1|1461.4|1457.4|512
1586172600000|2020-04-06 11:30:00|1462.3|1459|1458.9|1455.3|1463.7|1459.2|1457.4|1453.4|512
1586172900000|2020-04-06 11:35:00|1458.7|1455.4|1460.2|1456.9|1461.6|1457.3|1457.7|1453.6|337
1586173200000|2020-04-06 11:40:00|1460.7|1456.5|1460.6|1455.6|1462.8|1458.5|1459|1455.5|231
1586173500000|2020-04-06 11:45:00|1460.2|1457|1460.7|1457.3|1462|1457.9|1458.2|1453.9|355
1586173800000|2020-04-06 11:50:00|1460.6|1457.4|1463.4|1458.4|1464.4|1460|1460.5|1456.5|303
1586174100000|2020-04-06 11:55:00|1463.3|1458.3|1464.6|1460.7|1466.4|1462.1|1462.3|1458.2|468
1586174400000|2020-04-06 12:00:00|1464.7|1460.5|1467.5|1463.2|1468.5|1464.2|1461.9|1457.9|473
1586174700000|2020-04-06 12:05:00|1467.6|1463.1|1468.4|1463.8|1470.1|1465.7|1465.9|1461.9|441
1586175000000|2020-04-06 12:10:00|1469.2|1464.2|1463.4|1458.4|1469.5|1464.7|1458.6|1454.3|589
1586175300000|2020-04-06 12:15:00|1462.5|1458.9|1461.4|1457.8|1463.4|1459.1|1458.9|1455|467
1586175600000|2020-04-06 12:20:00|1461|1457.6|1461.1|1457.9|1463.5|1458.5|1459.1|1454.6|665
1586175900000|2020-04-06 12:25:00|1461.7|1458|1456.1|1451.5|1463.1|1458.1|1454.5|1450.6|562
1586176200000|2020-04-06 12:30:00|1456.7|1451.7|1458.1|1453.5|1460.6|1455.6|1454.4|1449.4|682
1586176500000|2020-04-06 12:35:00|1457.8|1453.7|1454.1|1449.8|1460|1455|1453.4|1448.4|736
1586176800000|2020-04-06 12:40:00|1453.7|1450.1|1458.4|1453.4|1459.4|1454.4|1451.9|1448|820
1586177100000|2020-04-06 12:45:00|1457.9|1452.9|1457|1452.4|1458.7|1453.7|1455.2|1451.3|624
1586177400000|2020-04-06 12:50:00|1458|1453|1459.7|1455.7|1463.1|1458.2|1455.8|1451.7|707
1586177700000|2020-04-06 12:55:00|1459.1|1455.9|1460.5|1456.3|1463.1|1458.1|1458.7|1454.4|555
1586178000000|2020-04-06 13:00:00|1461.1|1457.1|1460.5|1456.2|1463.2|1458.2|1459.6|1455.8|589
1586178300000|2020-04-06 13:05:00|1461.2|1456.3|1457.8|1454.6|1463.9|1458.9|1457.7|1453.6|596
1586178600000|2020-04-06 13:10:00|1457.9|1453.9|1456.6|1453|1460.6|1455.6|1455.7|1451.5|519
1586178900000|2020-04-06 13:15:00|1457|1452.7|1454.1|1450.5|1459.8|1455|1453.9|1449.9|454
1586179200000|2020-04-06 13:20:00|1454|1450.7|1456.2|1451.6|1457.3|1452.3|1453.4|1449.3|470
1586179500000|2020-04-06 13:25:00|1455.9|1451.3|1453.1|1449.7|1456.8|1451.9|1452.7|1448.6|341
1586179800000|2020-04-06 13:30:00|1454.1|1450.1|1449.7|1444.7|1457|1452.2|1448.9|1444.2|638
1586180100000|2020-04-06 13:35:00|1449.8|1445.6|1449.9|1446.8|1451.7|1447.5|1445.3|1441.2|717
1586180400000|2020-04-06 13:40:00|1450.8|1445.9|1455.1|1451|1456.1|1451.8|1448.9|1444.4|631
1586180700000|2020-04-06 13:45:00|1454.6|1451.3|1460.6|1457|1462.8|1458.3|1454.6|1450.4|765
1586181000000|2020-04-06 13:50:00|1460.4|1456.8|1466|1461|1471.5|1467.3|1460.4|1455.9|1089
1586181300000|2020-04-06 13:55:00|1465.3|1461.6|1473.8|1468.8|1474.4|1470.6|1464.1|1459.7|894
1586181600000|2020-04-06 14:00:00|1473.7|1468.7|1466.6|1461.6|1475.6|1470.8|1464.8|1460.3|1102
1586181900000|2020-04-06 14:05:00|1466|1461.9|1466|1462.2|1468.8|1464.5|1462.6|1458.3|907
1586182200000|2020-04-06 14:10:00|1465.8|1462.1|1468|1464|1472.6|1468.6|1465.1|1460.7|795
1586182500000|2020-04-06 14:15:00|1468.5|1463.5|1466.6|1463.5|1469.8|1465.2|1463.6|1459.3|735
1586182800000|2020-04-06 14:20:00|1466.5|1462.3|1465.4|1461.3|1468.8|1464.5|1463.8|1459.8|794
1586183100000|2020-04-06 14:25:00|1465.5|1461.7|1465.6|1462.6|1467.3|1462.9|1462.2|1458.3|626
1586183400000|2020-04-06 14:30:00|1466.6|1462.5|1469.1|1465.2|1471.4|1467.2|1463.9|1459.9|581
1586183700000|2020-04-06 14:35:00|1469.6|1464.7|1470.1|1465.1|1471.2|1466.4|1465.6|1461.6|637
1586184000000|2020-04-06 14:40:00|1469.7|1464.7|1480.3|1476.2|1481.9|1477.1|1466.7|1462.6|785
1586184300000|2020-04-06 14:45:00|1480.2|1476.1|1467.8|1464.1|1481|1476.3|1467.3|1463.3|904
1586184600000|2020-04-06 14:50:00|1469.4|1464.4|1471.1|1468|1473.6|1468.9|1465.8|1462|737
1586184900000|2020-04-06 14:55:00|1472.3|1467.3|1469|1464|1472.6|1468.4|1466.4|1462.3|621
1586185200000|2020-04-06 15:00:00|1468.7|1463.7|1472.9|1468.1|1473.9|1468.9|1466.5|1462|523
1586185500000|2020-04-06 15:05:00|1473|1468.2|1478.1|1473.4|1479.7|1474.7|1471.5|1467|685
1586185800000|2020-04-06 15:10:00|1478|1473.1|1475.2|1470.9|1479.7|1475.2|1473.7|1469.8|592
1586186100000|2020-04-06 15:15:00|1474.7|1470.3|1475.9|1471.2|1479.3|1475|1474|1470.3|538
1586186400000|2020-04-06 15:20:00|1475.7|1471.1|1477.8|1473.8|1478.7|1473.8|1473|1468.6|490
1586186700000|2020-04-06 15:25:00|1478.5|1473.5|1472.3|1467.3|1478.5|1473.6|1469|1465|629
1586187000000|2020-04-06 15:30:00|1471.2|1467.6|1474.5|1469.5|1475.9|1471.7|1471.2|1466.9|477
1586187300000|2020-04-06 15:35:00|1474.3|1469.4|1475.1|1471.8|1476.1|1472.3|1471.6|1467.2|379
1586187600000|2020-04-06 15:40:00|1476.1|1471.3|1476.7|1473.6|1478.2|1474.1|1473.3|1469.9|439
1586187900000|2020-04-06 15:45:00|1477|1473.5|1480|1475|1482.4|1478.1|1475.7|1471.6|672
1586188200000|2020-04-06 15:50:00|1479.3|1474.3|1479.9|1475|1481|1476|1474.1|1469.9|560
1586188500000|2020-04-06 15:55:00|1479.5|1475.3|1475.6|1471.1|1480.1|1476.1|1474.5|1469.5|489
1586188800000|2020-04-06 16:00:00|1475.7|1471.2|1477.3|1472.3|1478.2|1474|1473.6|1468.6|359
1586189100000|2020-04-06 16:05:00|1476.8|1471.8|1476|1472.1|1478.1|1473.6|1475.4|1470.5|354
1586189400000|2020-04-06 16:10:00|1476.3|1471.3|1473.6|1468.6|1476.3|1472|1471.6|1466.6|387
1586189700000|2020-04-06 16:15:00|1473.7|1468.7|1473.4|1468.5|1474.8|1470.1|1471.9|1467|312
1586190000000|2020-04-06 16:20:00|1473.5|1469|1474.7|1470.4|1475.3|1471.1|1472.2|1467.2|347
1586190300000|2020-04-06 16:25:00|1474.8|1470.3|1474.6|1469.6|1475.4|1471.1|1472.8|1467.8|332
1586190600000|2020-04-06 16:30:00|1474.1|1469.1|1476.1|1472.8|1476.6|1473.2|1472.3|1467.3|296
1586190900000|2020-04-06 16:35:00|1476.8|1473|1481|1477.3|1483|1478|1476|1472.3|413
1586191200000|2020-04-06 16:40:00|1482.1|1477.1|1479.9|1475.8|1482.7|1478.1|1478.8|1474.8|398
1586191500000|2020-04-06 16:45:00|1479.8|1475.7|1481.4|1476.4|1483|1478|1478.2|1474|313
1586191800000|2020-04-06 16:50:00|1481|1476.3|1478.1|1473.1|1482.6|1478|1476|1471|598
1586192100000|2020-04-06 16:55:00|1478.2|1473.2|1480|1475|1480.1|1475.6|1476.4|1472.4|405
1586192400000|2020-04-06 17:00:00|1479.9|1475.1|1480.2|1475.5|1482|1477.2|1479.3|1474.6|457
1586192700000|2020-04-06 17:05:00|1480.1|1475.6|1481.9|1476.9|1484.2|1480.1|1479.9|1475.2|456
1586193000000|2020-04-06 17:10:00|1481.8|1476.8|1485.5|1480.8|1486.7|1482.5|1481.1|1476.2|492
1586193300000|2020-04-06 17:15:00|1485.2|1481.1|1491.4|1486.4|1491.7|1487.2|1483.6|1479.1|757
1586193600000|2020-04-06 17:20:00|1491.3|1486.3|1485|1481.3|1495.7|1490.8|1484.3|1479.7|915
1586193900000|2020-04-06 17:25:00|1484.9|1481.6|1486.5|1481.9|1487.5|1482.8|1483.1|1478.7|734
1586194200000|2020-04-06 17:30:00|1486.6|1482|1489.6|1484.9|1491.3|1486.3|1485.8|1480.8|457
1586194500000|2020-04-06 17:35:00|1489.5|1484.5|1486.1|1481.1|1491.3|1486.3|1483.1|1478.7|421
1586194800000|2020-04-06 17:40:00|1485.8|1480.8|1490.2|1485.7|1491.7|1487|1485.8|1480.8|358
1586195100000|2020-04-06 17:45:00|1490|1485|1491.2|1487.4|1493|1488.9|1487.4|1482.4|514
1586195400000|2020-04-06 17:50:00|1491.9|1486.9|1494.1|1490.2|1495.8|1490.8|1490.1|1485.5|528
1586195700000|2020-04-06 17:55:00|1494.5|1489.8|1495.4|1492.2|1496.9|1492.8|1492.6|1487.8|475
1586196000000|2020-04-06 18:00:00|1495.5|1492.3|1495.1|1490.5|1498|1493.5|1493.8|1488.8|597
1586196300000|2020-04-06 18:05:00|1495.8|1490.8|1495.1|1490.1|1496.5|1492.7|1492.2|1487.2|379
1586196600000|2020-04-06 18:10:00|1495.2|1490.2|1493.9|1488.9|1496.7|1492.3|1492.1|1487.9|368
1586196900000|2020-04-06 18:15:00|1493.8|1488.8|1494.5|1490.4|1497.7|1493.5|1492|1487|522
1586197200000|2020-04-06 18:20:00|1495.1|1490.1|1498.6|1493.6|1503.1|1498.1|1494.2|1489.5|840
1586197500000|2020-04-06 18:25:00|1498.5|1493.5|1496|1491|1499.5|1494.5|1494.3|1489.3|458
1586197800000|2020-04-06 18:30:00|1495.4|1490.4|1495|1490|1497|1492.1|1492.8|1487.8|482
1586198100000|2020-04-06 18:35:00|1495.3|1490.3|1496.9|1491.9|1499.9|1494.9|1494.6|1489.6|630
1586198400000|2020-04-06 18:40:00|1497.1|1492.1|1499|1494|1501.2|1496.2|1493.9|1488.9|443
1586198700000|2020-04-06 18:45:00|1499.3|1494.3|1499|1494|1502.3|1497.3|1496.8|1491.8|438
1586199000000|2020-04-06 18:50:00|1498.9|1493.9|1501|1496|1501.7|1496.7|1496.9|1491.9|315
1586199300000|2020-04-06 18:55:00|1501.1|1496.1|1499.9|1494.9|1502.8|1497.8|1497.9|1492.9|393
1586199600000|2020-04-06 19:00:00|1500|1495|1498.7|1493.7|1501.3|1496.3|1496|1491.2|387
1586199900000|2020-04-06 19:05:00|1499|1494|1502.5|1497.5|1507.7|1502.7|1498.8|1493.8|645
1586200200000|2020-04-06 19:10:00|1502.4|1497.4|1502.6|1497.6|1507.1|1502.1|1499.9|1495.6|543
1586200500000|2020-04-06 19:15:00|1501.4|1496.6|1504.6|1499.6|1507.1|1502.1|1501.4|1496.6|546
1586200800000|2020-04-06 19:20:00|1505.8|1500.8|1503.8|1498.8|1506|1501|1499.7|1495|612
1586201100000|2020-04-06 19:25:00|1503.6|1498.6|1508.5|1503.5|1510.2|1505.2|1502.4|1497.7|519
1586201400000|2020-04-06 19:30:00|1508.3|1503.3|1509.2|1504.5|1511.3|1506.5|1504.9|1499.9|503
1586201700000|2020-04-06 19:35:00|1509.1|1504.8|1503.7|1498.7|1509.1|1504.8|1500.5|1495.5|618
1586202000000|2020-04-06 19:40:00|1503.9|1498.9|1509.9|1505.1|1511.3|1506.3|1502.7|1497.7|512
1586202300000|2020-04-06 19:45:00|1510|1505|1503.9|1498.9|1510|1505.1|1503.2|1498.2|479
1586202600000|2020-04-06 19:50:00|1504|1499|1505.2|1500.2|1508.9|1504|1503.4|1498.4|649
1586202900000|2020-04-06 19:55:00|1505.6|1500.6|1504.6|1499.6|1506.4|1501.7|1502.1|1497.1|814
1586203200000|2020-04-06 20:00:00|1504.7|1499.7|1506.2|1501.2|1507.7|1502.7|1503.6|1498.6|364
1586203500000|2020-04-06 20:05:00|1506.1|1501.1|1507|1502|1509.2|1504.2|1505.9|1500.9|282
1586203800000|2020-04-06 20:10:00|1508.5|1503.5|1506.5|1501.5|1510.4|1505.4|1504.9|1499.9|314
1586204100000|2020-04-06 20:15:00|1506.6|1501.6|1505.3|1500.3|1507.1|1502.1|1503.7|1498.7|253
1586204400000|2020-04-06 20:20:00|1505.8|1500.8|1503.6|1498.6|1506.9|1501.9|1502.4|1497.4|262
1586204700000|2020-04-06 20:25:00|1502.9|1497.9|1507.5|1502.5|1509.7|1504.7|1502.5|1497.5|311
1586205000000|2020-04-06 20:30:00|1508.7|1503.7|1504.2|1499.2|1509.5|1504.5|1502.3|1497.4|294
1586205300000|2020-04-06 20:35:00|1504.8|1499.8|1501.5|1496.5|1505.7|1500.7|1499.4|1494.4|298
1586205600000|2020-04-06 20:40:00|1501.6|1496.6|1502.9|1497.9|1503|1498|1500.2|1495.2|210
1586205900000|2020-04-06 20:45:00|1502.7|1497.7|1502.4|1497.4|1504.8|1499.8|1501.2|1496.5|241
1586206200000|2020-04-06 20:50:00|1503.6|1498.6|1504.4|1499.4|1505.8|1500.8|1501.5|1497|280
1586206500000|2020-04-06 20:55:00|1504.2|1499.2|1501.8|1496.8|1506.1|1501.1|1501.1|1496.1|405
1586210400000|2020-04-06 22:00:00|1504.9|1499.9|1503.6|1498.6|1506.2|1501.2|1502.6|1497.6|242
1586210700000|2020-04-06 22:05:00|1504|1499|1502.5|1497.5|1504.1|1499.1|1501.2|1496.2|225
1586211000000|2020-04-06 22:10:00|1501.9|1496.9|1503.8|1498.8|1504.4|1499.4|1501|1496|213
1586211300000|2020-04-06 22:15:00|1503.7|1498.7|1503|1498|1504.9|1499.9|1502.2|1497.2|256
1586211600000|2020-04-06 22:20:00|1502.9|1497.9|1501.6|1496.6|1504.4|1499.4|1500.5|1495.5|202
1586211900000|2020-04-06 22:25:00|1501.7|1496.7|1501.8|1496.8|1503.2|1498.2|1501|1496|183
1586212200000|2020-04-06 22:30:00|1501.9|1496.9|1502|1497|1503.1|1498.5|1500.9|1495.9|191
1586212500000|2020-04-06 22:35:00|1502.2|1497.2|1502.2|1497.2|1503.1|1498.8|1501|1496|166
1586212800000|2020-04-06 22:40:00|1502.3|1497.8|1504.5|1499.5|1507.5|1502.5|1499.8|1494.8|355
1586213100000|2020-04-06 22:45:00|1504.4|1499.4|1506.1|1501.1|1508.3|1503.3|1502.3|1497.3|259
1586213400000|2020-04-06 22:50:00|1507.2|1502.2|1508.8|1503.8|1509.5|1504.5|1505.2|1500.5|298
1586213700000|2020-04-06 22:55:00|1508.9|1503.9|1508.5|1503.5|1511.8|1506.8|1507.4|1502.4|331
1586214000000|2020-04-06 23:00:00|1507.9|1502.9|1510.5|1505.5|1511.6|1506.6|1507.9|1502.9|275
1586214300000|2020-04-06 23:05:00|1510.2|1505.2|1513.8|1508.8|1516.8|1511.8|1509.1|1504.9|319
1586214600000|2020-04-06 23:10:00|1514|1509|1517.8|1512.8|1518.9|1513.9|1512.1|1508.3|279
1586214900000|2020-04-06 23:15:00|1517.6|1512.6|1527|1522|1534|1529|1516.2|1511.2|808
1586215200000|2020-04-06 23:20:00|1527.7|1522.7|1524.9|1519.9|1529.9|1524.9|1519.9|1514.9|434
1586215500000|2020-04-06 23:25:00|1523.8|1518.8|1543.7|1538.7|1555|1551.9|1517.2|1512.2|748
1586215800000|2020-04-06 23:30:00|1543.6|1538.6|1542.9|1537.9|1544.1|1539.1|1541.5|1536.5|79
1586216700000|2020-04-06 23:45:00|1524.2|1514.2|1525.7|1515.7|1530.1|1520.1|1521.2|1511.2|280
1586217000000|2020-04-06 23:50:00|1526.7|1516.7|1528.4|1518.4|1530|1520|1524.6|1514.6|223
1586217300000|2020-04-06 23:55:00|1528.3|1518.3|1524.8|1514.8|1529.2|1519.2|1523.9|1513.9|226
1586217600000|2020-04-07 00:00:00|1525.8|1515.8|1527.2|1517.2|1529.2|1519.2|1523.6|1513.6|183
1586217900000|2020-04-07 00:05:00|1526.8|1516.8|1530.8|1520.8|1532.1|1522.1|1526.6|1516.6|99
1586218200000|2020-04-07 00:10:00|1531.1|1521.1|1536.6|1526.6|1542.5|1532.5|1530.7|1520.7|229
1586218500000|2020-04-07 00:15:00|1537.4|1527.4|1530.1|1520.1|1537.5|1527.5|1525.9|1515.9|253
1586218800000|2020-04-07 00:20:00|1529.7|1519.7|1527.4|1517.4|1529.8|1519.8|1526|1516|207
1586219100000|2020-04-07 00:25:00|1526|1516|1524.5|1514.5|1529.5|1519.5|1520.9|1510.9|196
1586219400000|2020-04-07 00:30:00|1524.4|1514.4|1520.6|1513.6|1527.3|1517.3|1520.6|1513.3|169
1586219700000|2020-04-07 00:35:00|1523|1513.5|1516.3|1506.3|1523.6|1513.6|1515.1|1505.1|437
1586220000000|2020-04-07 00:40:00|1517.3|1507.3|1516.5|1506.5|1518.7|1508.7|1513.6|1503.6|268
1586220300000|2020-04-07 00:45:00|1516.7|1506.7|1521.9|1511.9|1524.8|1514.8|1516|1506|258
1586220600000|2020-04-07 00:50:00|1523.2|1513.2|1524.8|1514.8|1525.8|1515.8|1517.7|1507.7|214
1586220900000|2020-04-07 00:55:00|1524.7|1514.7|1521.6|1512|1527.4|1517.4|1519.7|1509.7|257
1586221200000|2020-04-07 01:00:00|1520.8|1510.8|1509.6|1501|1527.2|1517.2|1506.1|1498.6|842
1586221500000|2020-04-07 01:05:00|1510|1501.5|1508.9|1499.2|1512.3|1502.3|1503.1|1499|572
1586221800000|2020-04-07 01:10:00|1509.6|1499.6|1508.2|1498.4|1510.3|1500.3|1502.6|1498.4|467
1586222100000|2020-04-07 01:15:00|1508.1|1498.9|1516.2|1509.4|1517.1|1509.4|1505.9|1498.4|331
1586222400000|2020-04-07 01:20:00|1516.5|1509.1|1516.1|1506.1|1518.3|1509.4|1512.7|1505.5|412
1586222700000|2020-04-07 01:25:00|1515.5|1505.5|1515.9|1505.9|1517.8|1507.8|1513.2|1505.5|335
1586223000000|2020-04-07 01:30:00|1514.2|1505.5|1515.5|1505.5|1518.7|1508.7|1513.6|1505.5|388
1586223300000|2020-04-07 01:35:00|1514.9|1506.2|1519.2|1512.5|1523.4|1513.4|1513.7|1505.5|431
1586223600000|2020-04-07 01:40:00|1522.4|1513.3|1519.1|1509.5|1523.3|1514.6|1517|1508.1|244
1586223900000|2020-04-07 01:45:00|1517.9|1509.4|1520.3|1513.7|1521.7|1513.7|1517.6|1507.6|211
1586224200000|2020-04-07 01:50:00|1520.2|1514.2|1520.2|1512.9|1520.3|1514.2|1519.7|1510|129
1586224500000|2020-04-07 01:55:00|1520.7|1513.4|1521.4|1512.9|1523|1514.1|1520.5|1511.4|303
1586224800000|2020-04-07 02:00:00|1521.6|1513.2|1521.5|1511.9|1523.4|1513.4|1520.5|1510.7|265
1586225100000|2020-04-07 02:05:00|1521.8|1512|1519.9|1509.9|1522|1512|1516.8|1506.8|413
1586225400000|2020-04-07 02:10:00|1518.7|1508.7|1521.2|1511.2|1521.6|1512.9|1518.2|1508.2|354
1586225700000|2020-04-07 02:15:00|1520.1|1511.4|1520.2|1510.2|1521.5|1511.6|1516|1506|280
1586226000000|2020-04-07 02:20:00|1520|1510|1522.3|1512.3|1522.9|1513.2|1517.7|1507.7|299
1586226300000|2020-04-07 02:25:00|1520|1510|1522|1512|1523.4|1513.9|1518.2|1508.2|352
1586226600000|2020-04-07 02:30:00|1521.8|1511.8|1527.7|1517.7|1529.4|1519.4|1520.9|1510.9|493
1586226900000|2020-04-07 02:35:00|1526|1516|1525.5|1517|1528.5|1519.9|1522.7|1512.7|614
1586227200000|2020-04-07 02:40:00|1525.4|1515.5|1525.3|1515.3|1526.6|1518.9|1521.7|1511.7|528
1586227500000|2020-04-07 02:45:00|1523.2|1513.2|1524.7|1514.7|1528.8|1518.8|1521.3|1511.3|346
1586227800000|2020-04-07 02:50:00|1526.8|1516.8|1524.2|1514.2|1528|1520.3|1522.2|1512.2|434
1586228100000|2020-04-07 02:55:00|1523.3|1513.3|1527.8|1517.8|1529.3|1519.3|1523.3|1513.3|332
1586228400000|2020-04-07 03:00:00|1527.1|1518.1|1527.6|1517.6|1530.3|1520.6|1524.1|1514.1|338
1586228700000|2020-04-07 03:05:00|1527.4|1517.8|1528.7|1518.7|1530.5|1521|1526.9|1517.1|279
1586229000000|2020-04-07 03:10:00|1527.9|1517.9|1532.3|1522.3|1532.7|1522.8|1527.3|1517.9|333
1586229300000|2020-04-07 03:15:00|1532|1522|1531.1|1521.4|1533.3|1523.8|1530.3|1520.3|300
1586229600000|2020-04-07 03:20:00|1530.4|1523.6|1531.2|1521.2|1532.7|1524.1|1529.4|1519.9|250
1586229900000|2020-04-07 03:25:00|1530.9|1520.9|1531.8|1521.8|1533.4|1523.4|1526.1|1516.1|272
1586230200000|2020-04-07 03:30:00|1532.5|1522.5|1527.2|1519.9|1533.5|1523.5|1526|1516|282
1586230500000|2020-04-07 03:35:00|1527.7|1517.7|1527.6|1517.7|1528.6|1520.9|1526.1|1516.1|225
1586230800000|2020-04-07 03:40:00|1527.4|1517.4|1528.2|1518.2|1529.6|1520.9|1526.4|1516.4|201
1586231100000|2020-04-07 03:45:00|1528.3|1518.3|1527.2|1517.2|1530.5|1520.9|1526.2|1516.5|206
1586231400000|2020-04-07 03:50:00|1526.9|1516.9|1525.6|1515.6|1528.6|1520.7|1524.9|1514.9|189
1586231700000|2020-04-07 03:55:00|1525.3|1515.3|1527.8|1517.8|1528.9|1518.9|1524.3|1514.3|251
1586232000000|2020-04-07 04:00:00|1527.3|1517.3|1526.4|1516.4|1529|1519|1525.9|1515.9|169
1586232300000|2020-04-07 04:05:00|1526.2|1516.2|1525.5|1515.5|1527.9|1517.9|1524.5|1514.5|177
1586232600000|2020-04-07 04:10:00|1525.3|1515.3|1524.8|1514.8|1526.6|1516.6|1523.8|1513.8|167
1586232900000|2020-04-07 04:15:00|1525.1|1515.4|1525.4|1515.4|1526.8|1517.8|1524.3|1514.3|132
1586233200000|2020-04-07 04:20:00|1526.4|1517.8|1527.6|1517.6|1528.1|1518.1|1524.2|1514.2|169
1586233500000|2020-04-07 04:25:00|1525.7|1515.7|1527.6|1517.6|1527.9|1517.9|1523.7|1514.8|162
1586233800000|2020-04-07 04:30:00|1527.4|1517.4|1525.4|1515.4|1527.8|1517.8|1523.3|1513.3|278
1586234100000|2020-04-07 04:35:00|1525.3|1515.3|1526|1516|1527.8|1518|1523.1|1513.1|262
1586234400000|2020-04-07 04:40:00|1524.9|1515.6|1524.9|1515.3|1526.5|1516.5|1523.6|1513.6|156
1586234700000|2020-04-07 04:45:00|1526.2|1516.2|1524.6|1516.7|1528.2|1518.2|1521.8|1514.2|277
1586235000000|2020-04-07 04:50:00|1524.8|1516.3|1525.9|1515.9|1527.8|1518|1524.3|1514.3|324
1586235300000|2020-04-07 04:55:00|1526|1516|1526.6|1516.6|1528.2|1518.2|1524.1|1514.1|215
1586235600000|2020-04-07 05:00:00|1526.5|1516.5|1526|1516|1528.2|1518.2|1524|1514|268
1586235900000|2020-04-07 05:05:00|1527|1517|1526.6|1516.6|1529.5|1519.5|1524.3|1514.3|360
1586236200000|2020-04-07 05:10:00|1526.2|1516.3|1525.9|1516.4|1527.9|1518.1|1525.4|1515.6|246
1586236500000|2020-04-07 05:15:00|1526.4|1516.3|1525.8|1515.8|1528.2|1518.9|1525.4|1515.6|139
1586236800000|2020-04-07 05:20:00|1525.4|1516.6|1525.2|1516.7|1529.6|1519.6|1524.9|1515.1|186
1586237100000|2020-04-07 05:25:00|1527.6|1517.6|1527.9|1518.3|1529.2|1519.2|1523.4|1515.2|150
1586237400000|2020-04-07 05:30:00|1527.3|1518.5|1526|1516|1531.2|1521.2|1525|1515.4|281
1586237700000|2020-04-07 05:35:00|1529.8|1519.8|1532.1|1522.1|1533.9|1523.9|1526|1516|518
1586238000000|2020-04-07 05:40:00|1532.6|1522.6|1532.3|1522.3|1536.2|1526.2|1530.3|1520.3|515
1586238300000|2020-04-07 05:45:00|1532.2|1522.2|1536.6|1526.6|1537.2|1527.2|1530.7|1520.7|337
1586238600000|2020-04-07 05:50:00|1536.4|1526.4|1535.2|1525.2|1537.7|1527.7|1532.9|1522.9|271
1586238900000|2020-04-07 05:55:00|1533.8|1523.8|1532.6|1522.6|1536|1526|1531.3|1521.3|302
1586239200000|2020-04-07 06:00:00|1532.7|1522.7|1536|1526|1538.1|1528.1|1522.1|1519.7|383
1586239500000|2020-04-07 06:05:00|1535.7|1525.7|1531.4|1521.4|1537.2|1527.2|1530.8|1520.8|348
1586239800000|2020-04-07 06:10:00|1531.9|1521.9|1534.4|1524.4|1536.3|1526.3|1529.2|1519.2|468
1586240100000|2020-04-07 06:15:00|1535.6|1525.6|1531.9|1521.9|1537.3|1527.9|1529.8|1519.8|388
1586240400000|2020-04-07 06:20:00|1531.1|1521.1|1533.3|1523.3|1535.2|1525.2|1530.6|1520.6|256
1586240700000|2020-04-07 06:25:00|1532.7|1522.7|1528.8|1518.8|1535.1|1525.1|1527.5|1517.5|212
1586241000000|2020-04-07 06:30:00|1528.2|1518.2|1532.4|1522.5|1534.7|1529.7|1524.6|1514.6|549
1586241300000|2020-04-07 06:35:00|1531.9|1522.3|1533.1|1524.8|1536.2|1527.8|1529.6|1519.6|573
1586241600000|2020-04-07 06:40:00|1533.4|1527.6|1536|1531|1539|1531|1527.8|1519.8|684
1586241900000|2020-04-07 06:45:00|1535.4|1526|1535.3|1525.3|1538.7|1531.8|1527.9|1519.7|397
1586242200000|2020-04-07 06:50:00|1535.1|1526.1|1536.3|1526.3|1538.3|1529|1532.4|1522.4|486
1586242500000|2020-04-07 06:55:00|1536.2|1526.2|1538.4|1528.4|1540.2|1531.4|1527.4|1517.4|479
1586242800000|2020-04-07 07:00:00|1538.2|1528.5|1542.6|1533.8|1545.2|1537.3|1531.2|1521.2|782
1586243100000|2020-04-07 07:05:00|1541.9|1531.9|1538.5|1528.5|1542.3|1532.3|1535|1526.2|559
1586243400000|2020-04-07 07:10:00|1538.1|1528.1|1543.6|1533.6|1546.7|1537.9|1538.1|1528.1|556
1586243700000|2020-04-07 07:15:00|1542.4|1532.4|1541.3|1531.3|1546.6|1536.8|1537.7|1527.7|485
1586244000000|2020-04-07 07:20:00|1542.3|1532.3|1535.7|1525.7|1544.5|1534.5|1533.8|1523.8|460
1586244300000|2020-04-07 07:25:00|1535.1|1525.1|1533.1|1523.1|1537|1527|1530.6|1520.6|740
1586244600000|2020-04-07 07:30:00|1533.7|1523.7|1531.2|1521.2|1534.2|1524.3|1525.2|1515.4|439
1586244900000|2020-04-07 07:35:00|1531.1|1521.1|1531.7|1521.7|1534.7|1526.1|1530.3|1520.3|323
1586245200000|2020-04-07 07:40:00|1531.6|1521.6|1528.1|1518.1|1533.6|1524.3|1525.8|1515.8|416
1586245500000|2020-04-07 07:45:00|1527.5|1517.5|1523.7|1513.7|1530|1521.5|1519.9|1509.9|560
1586245800000|2020-04-07 07:50:00|1523.8|1513.8|1522.8|1512.8|1529.3|1519.3|1517.1|1507.1|968
1586246100000|2020-04-07 07:55:00|1523.5|1513.5|1519.4|1509.4|1526|1517.5|1511.5|1501.5|688
1586246400000|2020-04-07 08:00:00|1519.2|1509.2|1520.5|1510.6|1524.1|1515|1515.4|1505.4|527
1586246700000|2020-04-07 08:05:00|1519.9|1509.9|1523.5|1513.5|1525|1516.2|1519.9|1509.9|348
1586247000000|2020-04-07 08:10:00|1523.3|1513.3|1521.3|1511.3|1526.5|1518.1|1521.3|1511.3|391
1586247300000|2020-04-07 08:15:00|1521.9|1511.9|1519.1|1509.1|1523.4|1517.1|1516|1506|243
1586247600000|2020-04-07 08:20:00|1519.4|1509.4|1521.6|1511.6|1525.6|1516.4|1518|1508|281
1586247900000|2020-04-07 08:25:00|1523.6|1512.1|1522.6|1512.6|1524.3|1515.7|1520.9|1510.9|249
1586248200000|2020-04-07 08:30:00|1523.6|1514|1522.1|1512.1|1524.2|1514.9|1519.8|1509.8|287
1586248500000|2020-04-07 08:35:00|1521.7|1511.7|1523.3|1513.3|1526.3|1516.7|1520|1510|360
1586248800000|2020-04-07 08:40:00|1522.6|1512.6|1522|1512|1525.4|1516.4|1519.8|1509.8|392
1586249100000|2020-04-07 08:45:00|1522.2|1512.2|1525.1|1515.1|1527.1|1517.1|1520.4|1510.4|313
1586249400000|2020-04-07 08:50:00|1524.8|1514.8|1525.4|1516.4|1528.4|1518.4|1524.3|1514.3|365
1586249700000|2020-04-07 08:55:00|1525.9|1515.9|1524.2|1514.2|1526.8|1517.5|1523.3|1513.3|286
1586250000000|2020-04-07 09:00:00|1524.3|1514.3|1529.5|1519.5|1531.9|1521.9|1523.3|1513.3|358
1586250300000|2020-04-07 09:05:00|1529.4|1519.4|1530.5|1520.5|1532.6|1522.8|1527.5|1517.5|323
1586250600000|2020-04-07 09:10:00|1530.3|1520.3|1529.3|1519.3|1531.3|1521.3|1527|1517|247
1586250900000|2020-04-07 09:15:00|1529.2|1519.2|1528.7|1518.7|1530.6|1520.6|1526.3|1516.3|251
1586251200000|2020-04-07 09:20:00|1529|1519|1527.3|1518.5|1529.3|1519.7|1526.1|1516.5|182
1586251500000|2020-04-07 09:25:00|1528.2|1518.2|1530|1520|1531.3|1521.3|1525.8|1515.8|238
1586251800000|2020-04-07 09:30:00|1529.8|1519.9|1526.8|1516.8|1529.8|1519.9|1524.3|1514.3|278
1586252100000|2020-04-07 09:35:00|1526.9|1516.9|1526.1|1516.1|1529.3|1519.9|1524.9|1514.9|239
1586252400000|2020-04-07 09:40:00|1527.4|1517.4|1527.3|1517.3|1527.4|1517.4|1522.7|1512.7|226
1586252700000|2020-04-07 09:45:00|1527|1517|1526.5|1516.5|1527.5|1517.9|1521.7|1511.7|271
1586253000000|2020-04-07 09:50:00|1526.4|1516.4|1524.4|1514.4|1526.4|1516.4|1523.2|1513.2|196
1586253300000|2020-04-07 09:55:00|1524.1|1514.6|1522.6|1512.6|1525.2|1515.4|1521.2|1511.2|234
1586253600000|2020-04-07 10:00:00|1522.1|1512.1|1521.2|1511.6|1523.6|1513.8|1514.7|1507.5|309
1586253900000|2020-04-07 10:05:00|1520.8|1512.1|1523.7|1513.7|1525.8|1516.7|1520.8|1510.8|330
1586254200000|2020-04-07 10:10:00|1523.3|1513.3|1526.2|1516.2|1526.7|1517.1|1522.9|1512.9|232
1586254500000|2020-04-07 10:15:00|1525.9|1515.9|1526.3|1516.3|1527.6|1517.6|1524.7|1514.7|164
1586254800000|2020-04-07 10:20:00|1526.4|1516.4|1522.1|1512.1|1528.5|1518.5|1520|1510|337
1586255100000|2020-04-07 10:25:00|1522.2|1512.2|1520.5|1510.5|1525.4|1516|1519.9|1509.9|250
1586255400000|2020-04-07 10:30:00|1520.1|1510.1|1521.9|1511.9|1523.2|1513.2|1518.4|1508.4|305
1586255700000|2020-04-07 10:35:00|1522|1512|1520|1510|1524.6|1514.9|1517.9|1509.1|312
1586256000000|2020-04-07 10:40:00|1520.1|1510.1|1522.6|1513.5|1523.7|1514.7|1519.9|1510.1|347
1586256300000|2020-04-07 10:45:00|1522.4|1512.5|1523.3|1514|1525.6|1516|1520.9|1511.7|358
1586256600000|2020-04-07 10:50:00|1524.2|1514.2|1523.9|1513.9|1527.1|1517.9|1522.6|1512.9|375
1586256900000|2020-04-07 10:55:00|1524.3|1514.4|1522.3|1512.3|1526.1|1516.1|1520.4|1510.4|384
1586257200000|2020-04-07 11:00:00|1521.7|1511.7|1519.1|1509.1|1522.2|1512.5|1516.1|1506.1|542
1586257500000|2020-04-07 11:05:00|1518.5|1508.5|1519.6|1509.9|1520.8|1511.7|1515.4|1505.5|412
1586257800000|2020-04-07 11:10:00|1519.1|1509.5|1521.1|1511.1|1525.6|1515.6|1517.4|1508.4|635
1586258100000|2020-04-07 11:15:00|1521.2|1511.2|1524.3|1514.6|1525.2|1515.4|1519.3|1509.3|457
1586258400000|2020-04-07 11:20:00|1525.2|1514.3|1525.4|1515.7|1526.8|1517.4|1522.6|1513|386
1586258700000|2020-04-07 11:25:00|1525.1|1516.3|1525.1|1515.5|1527.1|1517.1|1523|1513.1|348
1586259000000|2020-04-07 11:30:00|1525.7|1515.7|1524.7|1514.7|1526.2|1517.3|1522.8|1513.5|265
1586259300000|2020-04-07 11:35:00|1524.9|1514.9|1526.6|1518.9|1529|1519.7|1522.7|1513.8|412
1586259600000|2020-04-07 11:40:00|1526.3|1518.7|1527.4|1517.4|1528.2|1519.4|1524.4|1514.4|408
1586259900000|2020-04-07 11:45:00|1527.1|1517.1|1525.8|1515.8|1528.5|1518.7|1525.5|1515.5|501
1586260200000|2020-04-07 11:50:00|1525.7|1515.7|1523.8|1513.8|1526.9|1517.2|1523.2|1513.2|400
1586260500000|2020-04-07 11:55:00|1523.9|1515.4|1524.3|1514.3|1525.2|1515.9|1521|1511.5|443
1586260800000|2020-04-07 12:00:00|1524.2|1514.2|1523.7|1513.7|1526|1516.6|1523.4|1513.4|349
1586261100000|2020-04-07 12:05:00|1523.8|1513.8|1524.2|1516|1525.2|1518.1|1521.3|1511.3|459
1586261400000|2020-04-07 12:10:00|1524.5|1516.4|1524.8|1516.7|1527.5|1519|1522.6|1513.6|558
1586261700000|2020-04-07 12:15:00|1523.4|1518.1|1526.6|1518.9|1528.6|1521.7|1522.8|1515|537
1586262000000|2020-04-07 12:20:00|1526.3|1519.9|1525.5|1519.8|1528.5|1522|1524.1|1517.5|471
1586262300000|2020-04-07 12:25:00|1526|1519.7|1528.6|1522.8|1531.6|1524.6|1524.8|1517.1|630
1586262600000|2020-04-07 12:30:00|1528.7|1522.9|1530.7|1525.5|1533.9|1528.2|1527.1|1520.4|587
1586262900000|2020-04-07 12:35:00|1531.2|1524.7|1533.3|1526.5|1535.6|1529.4|1528|1519.7|618
1586263200000|2020-04-07 12:40:00|1533.6|1526.4|1532.7|1525.8|1535.1|1528.1|1530.7|1520.7|419
1586263500000|2020-04-07 12:45:00|1532.5|1524.5|1532.1|1526.3|1534.5|1527.5|1530.6|1520.6|378
1586263800000|2020-04-07 12:50:00|1532|1526.4|1527.4|1518.1|1533.1|1527|1526.1|1518.1|695
1586264100000|2020-04-07 12:55:00|1527|1518.9|1528.4|1522|1531.8|1524.6|1525.8|1517|640
1586264400000|2020-04-07 13:00:00|1529.3|1523.9|1527.1|1519.9|1531.1|1524.6|1525.9|1516.6|608
1586264700000|2020-04-07 13:05:00|1526.7|1520.2|1523.2|1516.5|1529.1|1521.9|1522.4|1512.6|582
1586265000000|2020-04-07 13:10:00|1523.3|1516.8|1523.6|1515.1|1526.7|1520.7|1521|1511.8|1009
1586265300000|2020-04-07 13:15:00|1523|1514.5|1520.4|1514.1|1527.5|1521.5|1519.6|1510.4|786
1586265600000|2020-04-07 13:20:00|1520.1|1512.2|1520.4|1513|1523|1516.9|1518|1508.4|614
1586265900000|2020-04-07 13:25:00|1520.2|1513.9|1524.2|1516.1|1525.3|1518.2|1519.6|1509.6|558
1586266200000|2020-04-07 13:30:00|1524.5|1518.5|1520.4|1512.7|1529|1521.6|1518.4|1510|899
1586266500000|2020-04-07 13:35:00|1520.6|1514.2|1520.8|1513.9|1523.9|1516.2|1514|1505.8|994
1586266800000|2020-04-07 13:40:00|1519.4|1514.7|1522.5|1515.1|1526.2|1518.9|1518.4|1509.6|931
1586267100000|2020-04-07 13:45:00|1522.8|1513.6|1522.4|1516.7|1527.8|1520.3|1520.7|1513.6|910
1586267400000|2020-04-07 13:50:00|1522.3|1516.6|1520.5|1517.1|1527.2|1520.8|1520.5|1513.8|960
1586267700000|2020-04-07 13:55:00|1520.6|1516.9|1524.1|1517.2|1527.3|1519.9|1520|1514|809
1586268000000|2020-04-07 14:00:00|1525.2|1516.9|1519.5|1513.7|1526.1|1519.1|1517.8|1511.2|873
1586268300000|2020-04-07 14:05:00|1519.6|1513.3|1516.5|1511.9|1524.2|1517.6|1516.4|1509.9|850
1586268600000|2020-04-07 14:10:00|1518.5|1510.8|1515.7|1510.4|1520.8|1513.7|1515.1|1507.6|948
1586268900000|2020-04-07 14:15:00|1515.6|1510.7|1519.8|1512.8|1521.9|1514.7|1514.8|1507.2|698
1586269200000|2020-04-07 14:20:00|1518.3|1514.2|1520.9|1515.5|1521.9|1516.4|1516.9|1509|672
1586269500000|2020-04-07 14:25:00|1521.1|1514.6|1522.6|1516.3|1524.2|1517.8|1518|1509.4|682
1586269800000|2020-04-07 14:30:00|1523.1|1515.4|1526.7|1520.7|1528|1522.1|1521.5|1514.1|708
1586270100000|2020-04-07 14:35:00|1526.8|1519.2|1520.5|1515|1527.5|1521.2|1519.4|1511.9|612
1586270400000|2020-04-07 14:40:00|1520.7|1514.1|1519|1512.5|1521.9|1516.6|1518|1509.4|505
1586270700000|2020-04-07 14:45:00|1518.9|1512.2|1518.4|1512.7|1520|1514.7|1516.1|1509.2|594
1586271000000|2020-04-07 14:50:00|1518.5|1512.6|1518.6|1513|1521.3|1515.3|1516.9|1509.3|525
1586271300000|2020-04-07 14:55:00|1517.9|1512.3|1518.8|1510.7|1521.9|1515.7|1516.3|1509.1|620
1586271600000|2020-04-07 15:00:00|1518.8|1510.7|1519|1512.2|1519.8|1513.5|1514.5|1506.2|542
1586271900000|2020-04-07 15:05:00|1519.9|1511.4|1518.8|1513.7|1522.4|1515.4|1515.7|1507.1|591
1586272200000|2020-04-07 15:10:00|1518.9|1513.8|1518.8|1512.8|1521.7|1515.5|1517.6|1510.4|500
1586272500000|2020-04-07 15:15:00|1519|1511.5|1520.7|1515.2|1522.5|1516.8|1518.4|1511.1|582
1586272800000|2020-04-07 15:20:00|1520.6|1514.9|1525.8|1518.4|1528.5|1522.5|1520.6|1514.1|643
1586273100000|2020-04-07 15:25:00|1525.6|1520.6|1527.6|1522.7|1530.4|1523.8|1524.7|1515.3|664
1586273400000|2020-04-07 15:30:00|1527.5|1522.9|1527.1|1517.7|1530.6|1524.3|1523.9|1517.1|634
1586273700000|2020-04-07 15:35:00|1526.3|1517.9|1525.4|1517.6|1528.4|1520.6|1520.3|1511.4|544
1586274000000|2020-04-07 15:40:00|1526.2|1517.3|1524.1|1518.9|1527.3|1520.3|1522.1|1515.4|443
1586274300000|2020-04-07 15:45:00|1524.7|1518.4|1521.8|1516.2|1526.6|1520.1|1520.1|1512.3|427
1586274600000|2020-04-07 15:50:00|1522|1515.3|1519.6|1515.9|1524.8|1517.9|1518.4|1511.5|484
1586274900000|2020-04-07 15:55:00|1520.3|1514.6|1520.3|1515.4|1523.2|1516.5|1517.5|1511.2|457
1586275200000|2020-04-07 16:00:00|1522.7|1513.9|1520.7|1513.9|1524.1|1516.8|1518.2|1511.3|515
1586275500000|2020-04-07 16:05:00|1520.3|1514.1|1526|1516|1526|1518.2|1519.9|1513|406
1586275800000|2020-04-07 16:10:00|1523.3|1518|1519.4|1513.8|1524.1|1518.5|1517.7|1511.7|399
1586276100000|2020-04-07 16:15:00|1518.9|1513.6|1518.4|1514.2|1524.2|1516.8|1517.1|1510.2|498
1586276400000|2020-04-07 16:20:00|1518.2|1514|1516.5|1511.7|1522.3|1515.3|1515.7|1509|428
1586276700000|2020-04-07 16:25:00|1516.9|1511|1519.7|1509.7|1519.7|1514.1|1514.8|1507.6|538
1586277000000|2020-04-07 16:30:00|1519.9|1509.9|1518.5|1513|1521.4|1515.4|1516.6|1509|385
1586277300000|2020-04-07 16:35:00|1518.3|1513.4|1517.1|1511.5|1521.6|1514.9|1515.5|1507.6|440
1586277600000|2020-04-07 16:40:00|1516.9|1512.2|1515.8|1508.9|1521.9|1514.7|1514|1507|464
1586277900000|2020-04-07 16:45:00|1515.9|1508.4|1513.7|1508.7|1518.6|1511.2|1512.6|1505.3|614
1586278200000|2020-04-07 16:50:00|1514|1509|1512.6|1504.3|1515|1510.2|1506.6|1497.9|904
1586278500000|2020-04-07 16:55:00|1512.4|1506|1511.8|1506.8|1514.5|1509.2|1509.9|1501.5|592
1586278800000|2020-04-07 17:00:00|1511.6|1507.1|1515.6|1510.6|1518.2|1511.8|1511.3|1502.9|729
1586279100000|2020-04-07 17:05:00|1516|1510.3|1515.7|1511.2|1519.2|1512.9|1514.6|1506.3|575
1586279400000|2020-04-07 17:10:00|1515.9|1509.7|1516.9|1511.8|1518.6|1513.3|1514.5|1506.3|445
1586279700000|2020-04-07 17:15:00|1516.5|1512.2|1516.5|1510.9|1518.2|1513.5|1514.7|1507.4|366
1586280000000|2020-04-07 17:20:00|1516.4|1510.6|1513.7|1507.5|1518.3|1513.5|1512.3|1505|641
1586280300000|2020-04-07 17:25:00|1513.6|1507.3|1512.2|1508.7|1515.1|1509.9|1510.9|1502.1|675
1586280600000|2020-04-07 17:30:00|1512.3|1508.4|1507.4|1498.4|1513.8|1508.9|1504.5|1497.3|775
1586280900000|2020-04-07 17:35:00|1508.1|1499.1|1505.1|1497|1508.6|1503.9|1503|1494.8|813
1586281200000|2020-04-07 17:40:00|1504.6|1497.7|1506.9|1502.9|1510.8|1504.6|1502.8|1494.8|790
1586281500000|2020-04-07 17:45:00|1507.2|1502.4|1508.9|1500.4|1509.7|1503.8|1506|1497.1|501
1586281800000|2020-04-07 17:50:00|1508.8|1499.8|1506.5|1500.7|1509.1|1502.5|1504.7|1495.5|673
1586282100000|2020-04-07 17:55:00|1505.5|1501.6|1507|1498.6|1507.7|1501.8|1503.1|1494|699
1586282400000|2020-04-07 18:00:00|1506.6|1499.5|1505.9|1498.5|1508.3|1502.1|1504.2|1495.8|614
1586282700000|2020-04-07 18:05:00|1507.2|1497.3|1504.9|1496.8|1507.5|1502.2|1503|1494.8|576
1586283000000|2020-04-07 18:10:00|1505|1496.9|1506.5|1500|1507.7|1502.2|1503.7|1495.6|522
1586283300000|2020-04-07 18:15:00|1506.6|1500.4|1506.1|1500.6|1507.7|1503.1|1504|1496.7|421
1586283600000|2020-04-07 18:20:00|1506.6|1500.8|1504.8|1500.8|1508.8|1503.9|1504.1|1495.9|449
1586283900000|2020-04-07 18:25:00|1505.4|1498.5|1504.3|1500.4|1508.2|1501.9|1503|1495.4|517
1586284200000|2020-04-07 18:30:00|1504.4|1500.1|1504.4|1496.7|1506.3|1501.2|1502.2|1494.5|438
1586284500000|2020-04-07 18:35:00|1504.2|1494.3|1497.7|1493.4|1505.8|1499.7|1497.2|1489.6|445
1586284800000|2020-04-07 18:40:00|1497.5|1493.7|1493.9|1483.9|1499.4|1493.7|1492.9|1483.8|870
1586285100000|2020-04-07 18:45:00|1494|1484|1496.1|1491.8|1499.3|1493.2|1492.4|1483|746
1586285400000|2020-04-07 18:50:00|1495.3|1491.3|1494.8|1490.8|1499.5|1493.1|1493|1484.1|675
1586285700000|2020-04-07 18:55:00|1495.3|1489.9|1491.3|1486.7|1496.6|1491.3|1490.4|1484|543
1586286000000|2020-04-07 19:00:00|1491.6|1487.5|1494.5|1490.4|1496.1|1491|1491.3|1485.8|492
1586286300000|2020-04-07 19:05:00|1494.8|1490.7|1495.9|1492|1498.6|1493.3|1493.1|1485.9|610
1586286600000|2020-04-07 19:10:00|1496.1|1491.8|1493.1|1488.1|1498.1|1492.7|1492|1486.7|525
1586286900000|2020-04-07 19:15:00|1493.4|1488.3|1492.5|1485.4|1495.3|1489.3|1489.9|1482.4|600
1586287200000|2020-04-07 19:20:00|1493.2|1483.2|1493.4|1489.4|1497.8|1492|1491.8|1483.2|595
1586287500000|2020-04-07 19:25:00|1493.2|1489.5|1496.2|1488.3|1499|1493.4|1493.2|1486.5|496
1586287800000|2020-04-07 19:30:00|1496.3|1488.8|1497.7|1489|1498.7|1493.4|1493.6|1485.9|604
1586288100000|2020-04-07 19:35:00|1497.8|1489.3|1499.9|1494.6|1501.9|1496.8|1494.5|1486.1|646
1586288400000|2020-04-07 19:40:00|1499.8|1494.8|1502.5|1495.9|1504.5|1498.7|1498.4|1489.3|624
1586288700000|2020-04-07 19:45:00|1502|1496.3|1506.6|1501.5|1507.8|1502|1501.5|1493|739
1586289000000|2020-04-07 19:50:00|1507.4|1501.7|1507.1|1500.5|1509.6|1505.2|1501.1|1491.1|759
1586289300000|2020-04-07 19:55:00|1506.8|1501.4|1505.5|1497.8|1508.9|1502.9|1504.3|1494.3|680
1586289600000|2020-04-07 20:00:00|1505.7|1500|1503.7|1500.6|1509.4|1502.4|1503.7|1497.4|294
1586289900000|2020-04-07 20:05:00|1504.7|1500.7|1505.8|1500.8|1509|1502.1|1503.4|1495.9|415
1586290200000|2020-04-07 20:10:00|1508.9|1498.9|1505|1500.8|1509|1502|1504.8|1495.3|353
1586290500000|2020-04-07 20:15:00|1506|1500.7|1504.4|1500.3|1508.5|1502.3|1503.7|1496.3|202
1586290800000|2020-04-07 20:20:00|1504.2|1500.4|1506.6|1501.2|1508.9|1501.9|1503.6|1494.5|277
1586291100000|2020-04-07 20:25:00|1506.5|1501.3|1506|1497.8|1508.7|1501.6|1504.1|1495.2|227
1586291400000|2020-04-07 20:30:00|1506.5|1497.3|1507.3|1497.3|1508.8|1501.1|1504.8|1497|240
1586291700000|2020-04-07 20:35:00|1507.2|1497.5|1505.3|1498.8|1508.7|1500.5|1504.2|1496.5|197
1586292000000|2020-04-07 20:40:00|1505.8|1498.2|1505.7|1498.4|1507.3|1500.2|1504.3|1496.8|221
1586292300000|2020-04-07 20:45:00|1505.9|1498.8|1506.3|1498|1508|1499.8|1504.3|1496.9|194
1586292600000|2020-04-07 20:50:00|1507.3|1498.4|1506|1498|1507.3|1499.6|1503.8|1496.7|207
1586292900000|2020-04-07 20:55:00|1505.8|1498.1|1506.5|1497|1508.6|1499.8|1505|1495|283
1586296800000|2020-04-07 22:00:00|1506|1496.6|1508.4|1498.4|1508.8|1498.9|1502.4|1493.9|282
1586297100000|2020-04-07 22:05:00|1508.1|1498.1|1509|1499|1509.6|1500.2|1506.2|1496.2|275
1586297400000|2020-04-07 22:10:00|1509.5|1499.5|1506.5|1496.5|1509.5|1499.7|1505|1495.5|238
1586297700000|2020-04-07 22:15:00|1506.2|1496.2|1506.1|1496.1|1507.6|1498.5|1504|1496.1|177
1586298000000|2020-04-07 22:20:00|1505.8|1495.8|1507|1497|1507.5|1498.5|1503.7|1495.6|158
1586298300000|2020-04-07 22:25:00|1506.7|1496.7|1505.7|1496.3|1507.6|1498.2|1503.7|1495.8|140
1586298600000|2020-04-07 22:30:00|1505.6|1495.6|1504.2|1494.2|1506|1497.2|1501.7|1493.3|167
1586298900000|2020-04-07 22:35:00|1504.7|1494.7|1498.5|1492.2|1504.7|1494.8|1498.5|1490.9|249
1586299200000|2020-04-07 22:40:00|1500.7|1491.9|1498.7|1490.8|1501.3|1493|1497.2|1488.3|261
1586299500000|2020-04-07 22:45:00|1498.6|1490.9|1503.4|1496.4|1504.9|1497|1498.6|1490.1|257
1586299800000|2020-04-07 22:50:00|1503.5|1496.7|1501.8|1495.1|1505.5|1497.6|1501.3|1492.8|198
1586300100000|2020-04-07 22:55:00|1501.3|1495.2|1502.7|1496.6|1504.1|1496.6|1500.2|1492.5|215
1586300400000|2020-04-07 23:00:00|1502.8|1496.4|1502|1495|1505.3|1497.3|1500.2|1492.4|335
1586300700000|2020-04-07 23:05:00|1502.2|1495.1|1500.4|1491.2|1508.1|1499|1499.8|1491.1|436
1586301000000|2020-04-07 23:10:00|1500.6|1494|1501|1496.3|1507.1|1497.7|1500.3|1491.4|254
1586301300000|2020-04-07 23:15:00|1500.8|1496.4|1504.8|1494.8|1507.6|1497.8|1500.2|1493.1|378
1586301600000|2020-04-07 23:20:00|1501.6|1495.3|1501.7|1495.1|1505.7|1497|1501.4|1492.6|287
1586301900000|2020-04-07 23:25:00|1501.3|1495.6|1501.6|1494.1|1504.2|1495.8|1499.5|1492.4|180
1586302200000|2020-04-07 23:30:00|1501.4|1494|1502.1|1495.2|1503.6|1496.3|1501|1493.2|254
1586302500000|2020-04-07 23:35:00|1501.4|1496|1502.3|1493.5|1503.7|1496|1500.9|1493.2|181
1586302800000|2020-04-07 23:40:00|1502.1|1494.6|1502.2|1495.3|1504.1|1495.9|1500.5|1492.3|261
1586303100000|2020-04-07 23:45:00|1502|1496|1502.2|1494.2|1503.1|1496|1500.7|1492.3|246
1586303400000|2020-04-07 23:50:00|1502.9|1493.1|1500.5|1493.8|1503.6|1496.9|1498.9|1490.7|329
1586303700000|2020-04-07 23:55:00|1500.6|1494.5|1500.3|1493.4|1502.4|1495.9|1499.3|1490.1|208
1586304000000|2020-04-08 00:00:00|1500.4|1493.2|1503|1494.5|1504.5|1497.7|1499|1491.4|328
1586304300000|2020-04-08 00:05:00|1502.7|1494.7|1501.6|1495.2|1503.9|1496.4|1499.4|1492.8|202
1586304600000|2020-04-08 00:10:00|1501.7|1495|1500.7|1494|1503.8|1495.8|1498.4|1490.3|285
1586304900000|2020-04-08 00:15:00|1501.2|1494.1|1499.5|1492.4|1503.5|1495.6|1497.5|1489.1|258
1586305200000|2020-04-08 00:20:00|1498.9|1492.8|1499.9|1490.5|1501.6|1492.8|1496.3|1487.9|250
1586305500000|2020-04-08 00:25:00|1497.2|1489.4|1499.5|1491.9|1501.7|1495|1497.2|1489.3|251
1586305800000|2020-04-08 00:30:00|1500.6|1490.9|1493.8|1483.8|1503.1|1494.7|1492.2|1483.5|601
1586306100000|2020-04-08 00:35:00|1494|1484|1493.9|1485.6|1496.4|1488.8|1489|1481.8|701
1586306400000|2020-04-08 00:40:00|1494.3|1486|1495.3|1486.4|1496.3|1489.3|1486.9|1476.9|425
1586306700000|2020-04-08 00:45:00|1494.7|1486.6|1494.4|1485.7|1496|1489|1492.2|1484|337
1586307000000|2020-04-08 00:50:00|1494.5|1485.8|1497.3|1487.3|1497.4|1490.3|1491.7|1484.3|281
1586307300000|2020-04-08 00:55:00|1496.3|1488.1|1497.1|1487.1|1497.8|1490.7|1493.6|1485.8|365
1586307600000|2020-04-08 01:00:00|1495.1|1489.1|1499.6|1492.8|1503.7|1495.7|1491.6|1483.2|1172
1586307900000|2020-04-08 01:05:00|1500.1|1493.1|1499.3|1489.3|1502.1|1494|1494.2|1486.3|624
1586308200000|2020-04-08 01:10:00|1498.2|1489.9|1492.6|1485.8|1499.1|1491.5|1491.8|1483.8|555
1586308500000|2020-04-08 01:15:00|1492.2|1487.6|1496.6|1488.1|1497.9|1490.8|1492|1483.6|572
1586308800000|2020-04-08 01:20:00|1497.5|1487.5|1498.5|1489.7|1499.2|1492|1493.9|1487|534
1586309100000|2020-04-08 01:25:00|1498|1490.3|1498|1489.9|1500.5|1493.6|1496|1489.3|492
1586309400000|2020-04-08 01:30:00|1498.3|1489.7|1500.3|1495|1502.1|1495.4|1495.7|1488.9|600
1586309700000|2020-04-08 01:35:00|1500|1495.4|1500.6|1494.5|1503.6|1496.5|1498.5|1489.8|596
1586310000000|2020-04-08 01:40:00|1500|1493.3|1505.6|1497.5|1506.4|1500.8|1499.5|1490.6|630
1586310300000|2020-04-08 01:45:00|1505.9|1497.3|1505.2|1496.5|1506.8|1500.6|1501.8|1492.7|486
1586310600000|2020-04-08 01:50:00|1505.5|1496.7|1502|1497.3|1506.3|1499.5|1500.9|1492.3|557
1586310900000|2020-04-08 01:55:00|1501.8|1495.4|1505.9|1495.9|1507.5|1500.9|1500.5|1492.4|600
1586311200000|2020-04-08 02:00:00|1504.2|1499.9|1505.4|1498.6|1509.3|1502.1|1503.2|1495.6|601
1586311500000|2020-04-08 02:05:00|1506.2|1497.8|1506.1|1496.9|1508.1|1501.5|1503.7|1496.6|568
1586311800000|2020-04-08 02:10:00|1505.3|1497.4|1504|1496.4|1506.6|1499.8|1502.1|1494.9|446
1586312100000|2020-04-08 02:15:00|1503.3|1496.9|1503.1|1495.7|1505.6|1498.4|1500.8|1493.8|308
1586312400000|2020-04-08 02:20:00|1502.3|1496.6|1504.4|1496.7|1505.6|1498.5|1501.8|1494.6|248
1586312700000|2020-04-08 02:25:00|1504.5|1496.5|1502.3|1497.8|1505.6|1498.6|1502.3|1495.5|210
1586313000000|2020-04-08 02:30:00|1502.5|1498.3|1505|1497.4|1506.9|1499.7|1500.7|1494.4|505
1586313300000|2020-04-08 02:35:00|1504.8|1497.7|1503.1|1497.3|1508.1|1500.4|1502.1|1494.9|489
1586313600000|2020-04-08 02:40:00|1503.3|1497.1|1503.4|1496.2|1505.5|1498.8|1500.6|1494|305
1586313900000|2020-04-08 02:45:00|1503.6|1496.1|1500.7|1494.6|1505|1498.1|1498.9|1492|310
1586314200000|2020-04-08 02:50:00|1500.4|1494.9|1502.9|1495.2|1504.5|1496.6|1498.6|1492.5|284
1586314500000|2020-04-08 02:55:00|1502.6|1495.3|1501.2|1493.5|1503.6|1497.2|1499.3|1492.2|330
1586314800000|2020-04-08 03:00:00|1501|1493.7|1501.2|1494.7|1504.9|1496.7|1499.4|1493|321
1586315100000|2020-04-08 03:05:00|1501.6|1494.3|1499.8|1496.1|1503.7|1496.3|1499.4|1492.6|332
1586315400000|2020-04-08 03:10:00|1500.8|1495.4|1500.7|1493.9|1503.4|1496.4|1498.8|1492.2|413
1586315700000|2020-04-08 03:15:00|1500.4|1493.8|1500|1491.6|1502.8|1495.5|1497.4|1490.3|729
1586316000000|2020-04-08 03:20:00|1498.5|1493|1499.4|1494.2|1501.9|1495.6|1497.5|1490.7|448
1586316300000|2020-04-08 03:25:00|1499.2|1494.4|1498.2|1494.4|1501.7|1495.4|1497.9|1491.3|292
1586316600000|2020-04-08 03:30:00|1498.6|1494.2|1499.2|1495.4|1502.2|1495.7|1498.4|1492|346
1586316900000|2020-04-08 03:35:00|1499.4|1495.9|1499.9|1494.7|1502|1496.3|1498.6|1492.2|200
1586317200000|2020-04-08 03:40:00|1499.8|1494.8|1502.6|1497.7|1505|1499.3|1499|1492.3|416
1586317500000|2020-04-08 03:45:00|1503.1|1497.2|1502.1|1497.9|1506.5|1500.3|1502|1494.9|306
1586317800000|2020-04-08 03:50:00|1502.4|1497.7|1501.4|1496.9|1505.4|1498.2|1501.1|1495.2|154
1586318100000|2020-04-08 03:55:00|1501.5|1497|1502.4|1498.2|1503.9|1498.8|1500.7|1494.6|176
1586318400000|2020-04-08 04:00:00|1502.5|1498.3|1504|1497.3|1505.8|1499.4|1502.2|1495.8|200
1586318700000|2020-04-08 04:05:00|1503.7|1497.8|1504|1496.3|1505.2|1498.9|1501.6|1494.8|210
1586319000000|2020-04-08 04:10:00|1502.5|1497.4|1504.5|1499.1|1509|1499.2|1501.9|1496.2|205
1586319300000|2020-04-08 04:15:00|1504.6|1499|1504.3|1499.9|1509.4|1501.2|1503.3|1496.9|303
1586319600000|2020-04-08 04:20:00|1504.4|1499.8|1505.3|1499.9|1508.2|1500.8|1503|1497.3|225
1586319900000|2020-04-08 04:25:00|1505.4|1499.7|1506.6|1501.2|1510.4|1503.1|1504.8|1498|493
1586320200000|2020-04-08 04:30:00|1506.8|1501.1|1505.1|1501.2|1509.4|1502.5|1504.9|1498|316
1586320500000|2020-04-08 04:35:00|1505.5|1500.6|1503.2|1498.5|1508.2|1501.5|1502.1|1497|222
1586320800000|2020-04-08 04:40:00|1503.1|1498.6|1502.5|1498.9|1505.8|1500.2|1501.8|1497.8|107
1586321100000|2020-04-08 04:45:00|1503.3|1499|1504.7|1499.9|1506|1501.6|1502.5|1498.2|169
1586321400000|2020-04-08 04:50:00|1504.5|1500|1507.1|1501|1508.4|1502.8|1504.2|1499.2|171
1586321700000|2020-04-08 04:55:00|1506.7|1500.9|1506.8|1501.9|1509.9|1503.2|1505.5|1499.5|215
1586322000000|2020-04-08 05:00:00|1506.3|1502.6|1506.3|1502.4|1509.3|1502.8|1505.4|1499.1|254
1586322300000|2020-04-08 05:05:00|1506.5|1502.6|1510.6|1503|1512.2|1503.8|1505.9|1500.4|188
1586322600000|2020-04-08 05:10:00|1510.5|1502.9|1513.3|1506.3|1516|1507.2|1508.2|1502.4|369
1586322900000|2020-04-08 05:15:00|1513.5|1505.5|1513|1503.8|1517.8|1507.8|1508.7|1501.3|389
1586323200000|2020-04-08 05:20:00|1512.4|1504.2|1509|1503.9|1515.6|1506.3|1508|1501.9|262
1586323500000|2020-04-08 05:25:00|1509.6|1503|1508.5|1503.3|1512.9|1505|1508.3|1500.5|279
1586323800000|2020-04-08 05:30:00|1508.6|1503.8|1513.5|1503.5|1517.7|1508.2|1508.2|1500.4|685
1586324100000|2020-04-08 05:35:00|1514|1505.8|1511.3|1504.3|1518.1|1509.4|1508.5|1502|661
1586324400000|2020-04-08 05:40:00|1511.8|1504.2|1513.1|1505.4|1516.7|1506.7|1507.8|1499.5|606
1586324700000|2020-04-08 05:45:00|1512.6|1505.3|1509.8|1504.4|1517.3|1507.3|1508.4|1500.9|454
1586325000000|2020-04-08 05:50:00|1510.4|1504.7|1507.7|1502.5|1514.6|1505.7|1506.4|1500.2|406
1586325300000|2020-04-08 05:55:00|1507.8|1502.7|1510.6|1505.1|1513.1|1506.3|1505.6|1499.3|368
1586325600000|2020-04-08 06:00:00|1509.9|1504.2|1504.9|1498.7|1513.3|1505.9|1502.6|1496.1|570
1586325900000|2020-04-08 06:05:00|1505.6|1499.3|1504.6|1499.6|1507.1|1501|1501.1|1494.2|480
1586326200000|2020-04-08 06:10:00|1505|1499.5|1503.4|1498.9|1506.7|1500.5|1501.6|1495.2|373
1586326500000|2020-04-08 06:15:00|1503.6|1498.8|1506.5|1498.5|1508.4|1499.6|1500.9|1494.2|419
1586326800000|2020-04-08 06:20:00|1505.6|1499.1|1508.1|1498.1|1510.4|1501.5|1504.2|1497.6|343
1586327100000|2020-04-08 06:25:00|1506.3|1499.7|1508.1|1502.2|1512.1|1503.1|1505|1497.8|377
1586327400000|2020-04-08 06:30:00|1507.6|1502.5|1507|1503.2|1510.9|1503.8|1506.3|1500.3|299
1586327700000|2020-04-08 06:35:00|1507.9|1502.8|1505.6|1499.9|1508.7|1503.5|1503.8|1496.7|452
1586328000000|2020-04-08 06:40:00|1505.4|1500.1|1505.8|1501.6|1508.7|1502.8|1504.9|1498.6|330
1586328300000|2020-04-08 06:45:00|1506|1501.2|1505.3|1501.1|1507.8|1502.3|1503.7|1498.3|351
1586328600000|2020-04-08 06:50:00|1505.4|1501.2|1506.9|1502.4|1507.9|1502.8|1504.3|1497.8|300
1586328900000|2020-04-08 06:55:00|1507|1502.3|1506.8|1501.9|1509.2|1504.2|1505.5|1499.6|285
1586329200000|2020-04-08 07:00:00|1506.6|1501.8|1510.9|1504.6|1512.2|1505.6|1506.1|1500.2|371
1586329500000|2020-04-08 07:05:00|1509.4|1505|1510.1|1504.8|1511.7|1506.4|1507.5|1501.3|447
1586329800000|2020-04-08 07:10:00|1510.4|1504.5|1508.7|1504.3|1511.5|1505.9|1507.3|1502.3|340
1586330100000|2020-04-08 07:15:00|1508.8|1504.1|1508.3|1503.2|1511.1|1505.8|1506.5|1499.6|302
1586330400000|2020-04-08 07:20:00|1509.1|1502.5|1510|1505.5|1511.6|1506.4|1507.5|1501.5|360
1586330700000|2020-04-08 07:25:00|1511.2|1504.2|1510.1|1505.6|1514|1508.1|1508.8|1503.7|393
1586331000000|2020-04-08 07:30:00|1509.9|1505.9|1509.6|1505.4|1512.6|1507.4|1508.4|1503.3|311
1586331300000|2020-04-08 07:35:00|1509.7|1505.3|1509.7|1505.8|1513.8|1507.7|1509.2|1502.6|297
1586331600000|2020-04-08 07:40:00|1509.3|1506.3|1511.5|1504.7|1513.8|1507.5|1509.2|1503.1|292
1586331900000|2020-04-08 07:45:00|1510.7|1505.8|1508.8|1505|1511.8|1506.8|1508.5|1502.2|190
1586332200000|2020-04-08 07:50:00|1509.7|1505.4|1509.5|1504.1|1511.2|1505.9|1507.9|1501.2|224
1586332500000|2020-04-08 07:55:00|1508.6|1505.3|1509.1|1505|1511.3|1505.5|1507.8|1501.3|276
1586332800000|2020-04-08 08:00:00|1509.6|1504.7|1507.5|1503.4|1510.4|1504.9|1506|1499.8|293
1586333100000|2020-04-08 08:05:00|1507.7|1503.1|1506.4|1502.8|1509.4|1503.8|1505.8|1500.1|192
1586333400000|2020-04-08 08:10:00|1507.3|1502|1506.3|1501.2|1509.5|1503|1505.3|1498.9|292
1586333700000|2020-04-08 08:15:00|1508.5|1499.8|1507.1|1502.8|1509.5|1503.6|1505.8|1499.1|308
1586334000000|2020-04-08 08:20:00|1507.2|1502.4|1509.8|1504|1511.7|1505.2|1506.7|1499.8|396
1586334300000|2020-04-08 08:25:00|1509.7|1504.1|1510.3|1502.6|1512.8|1505.8|1508.6|1500.6|391
1586334600000|2020-04-08 08:30:00|1509.8|1503.2|1506.2|1501.8|1510.8|1504.5|1505.7|1499.6|346
1586334900000|2020-04-08 08:35:00|1506.6|1501.9|1507.6|1501.6|1508.5|1502.6|1504.8|1497.8|219
1586335200000|2020-04-08 08:40:00|1507.3|1501.9|1506|1501.7|1510.8|1504.4|1505.7|1499.1|181
1586335500000|2020-04-08 08:45:00|1506.1|1501.6|1507.4|1501.4|1509.1|1503.3|1505.4|1499.6|215
1586335800000|2020-04-08 08:50:00|1507.3|1501.5|1508.2|1503|1510.6|1503.7|1505.6|1499.5|257
1586336100000|2020-04-08 08:55:00|1508.3|1502.9|1507.7|1503.4|1510.6|1504.9|1506.9|1501.9|179
1586336400000|2020-04-08 09:00:00|1507.6|1503.9|1508.4|1504.5|1509.8|1505.1|1506.8|1501.4|269
1586336700000|2020-04-08 09:05:00|1508.7|1504.7|1510.9|1505.4|1511.8|1507|1508.1|1503.8|320
1586337000000|2020-04-08 09:10:00|1510.8|1505.8|1511.3|1507.4|1513|1508.4|1509.7|1505.7|265
1586337300000|2020-04-08 09:15:00|1511.1|1507.3|1512.2|1508.2|1513.1|1508.2|1509.6|1504.9|294
1586337600000|2020-04-08 09:20:00|1512.4|1508.1|1511.4|1507.4|1513.7|1508.4|1510.8|1506.2|220
1586337900000|2020-04-08 09:25:00|1511.7|1507.3|1513.2|1508.8|1515.5|1509.5|1509.9|1505.6|244
1586338200000|2020-04-08 09:30:00|1512.4|1508.2|1514.2|1507.9|1514.9|1509.9|1511|1506.4|305
1586338500000|2020-04-08 09:35:00|1513.8|1508.2|1511.7|1507.3|1515.1|1508.6|1510.5|1505|279
1586338800000|2020-04-08 09:40:00|1511.4|1507.2|1513.1|1508.1|1515.5|1509.9|1511.2|1506.9|246
1586339100000|2020-04-08 09:45:00|1513.9|1507.3|1514.9|1510.1|1517.5|1512.1|1512.1|1507.3|325
1586339400000|2020-04-08 09:50:00|1514.7|1510.5|1512.7|1508.5|1515.4|1511|1511.6|1507.4|277
1586339700000|2020-04-08 09:55:00|1513.1|1508.1|1514.3|1506.6|1514.4|1508.9|1510.4|1505.6|253
1586340000000|2020-04-08 10:00:00|1514.2|1508.5|1510.7|1506.4|1514.2|1509.1|1510.2|1504.5|273
1586340300000|2020-04-08 10:05:00|1511.4|1506.9|1511.5|1506.8|1512.2|1507.7|1509.9|1504.6|251
1586340600000|2020-04-08 10:10:00|1511.4|1506.9|1510.8|1506.5|1511.6|1507.6|1508.9|1505.1|220
1586340900000|2020-04-08 10:15:00|1510.6|1506.4|1509.2|1505|1511.8|1506.9|1507.6|1503.2|259
1586341200000|2020-04-08 10:20:00|1509.3|1504.6|1510.5|1506.8|1512.7|1507.6|1508.3|1504.4|217
1586341500000|2020-04-08 10:25:00|1510.8|1506.4|1512.9|1508.7|1514|1508.7|1510.4|1505.8|193
1586341800000|2020-04-08 10:30:00|1513.2|1509.5|1514.1|1509.1|1516.2|1510.1|1511.8|1506.2|243
1586342100000|2020-04-08 10:35:00|1513.5|1510.2|1514|1510|1515.3|1510.8|1512.9|1507.5|160
1586342400000|2020-04-08 10:40:00|1513.8|1510.2|1512.6|1508.1|1515.3|1510.5|1511.7|1506.1|265
1586342700000|2020-04-08 10:45:00|1513|1507.7|1512.9|1507.9|1513.9|1509.2|1511.6|1506.9|235
1586343000000|2020-04-08 10:50:00|1512.3|1508|1512.4|1508.1|1513.7|1509|1511.4|1506|203
1586343300000|2020-04-08 10:55:00|1512.6|1507.9|1510.4|1505.7|1513.1|1508.2|1508.7|1502.7|385
1586343600000|2020-04-08 11:00:00|1511.2|1504.6|1510.1|1505.8|1512.4|1507.5|1508.9|1503.6|440
1586343900000|2020-04-08 11:05:00|1510.2|1505.9|1506.8|1502.5|1511.1|1506.6|1505.9|1500.8|364
1586344200000|2020-04-08 11:10:00|1506.9|1502.4|1508.1|1503.1|1509.6|1504.8|1505.7|1501.6|418
1586344500000|2020-04-08 11:15:00|1508.6|1502.7|1510|1505.6|1512.3|1506.4|1506.7|1502.5|413
1586344800000|2020-04-08 11:20:00|1510.3|1505.4|1512.3|1507.3|1512.9|1508.4|1509.9|1504.5|322
1586345100000|2020-04-08 11:25:00|1512.2|1507.7|1511.8|1507.7|1513.7|1508.9|1511|1506.7|354
1586345400000|2020-04-08 11:30:00|1512.2|1507.5|1507.2|1503.1|1513.4|1508|1503.7|1499.4|648
1586345700000|2020-04-08 11:35:00|1506.9|1502.7|1508.3|1504.4|1509.5|1505.2|1505.7|1500.9|290
1586346000000|2020-04-08 11:40:00|1508.2|1504.5|1507.6|1502.6|1509.4|1504.7|1506.2|1501.8|282
1586346300000|2020-04-08 11:45:00|1506.8|1503.6|1507.6|1503.6|1511.2|1504.5|1506.2|1501|278
1586346600000|2020-04-08 11:50:00|1508.1|1503.3|1508.4|1504.1|1513.8|1506.2|1507.2|1501.8|353
1586346900000|2020-04-08 11:55:00|1508.7|1504|1509.1|1505.2|1511.8|1505.9|1508.1|1502.9|306
1586347200000|2020-04-08 12:00:00|1509.2|1505|1507.6|1504.1|1513.9|1507.5|1506|1501.7|503
1586347500000|2020-04-08 12:05:00|1508.3|1503.6|1507.2|1503.4|1511.2|1506|1506.3|1502.2|510
1586347800000|2020-04-08 12:10:00|1507.1|1503.2|1506.8|1503.2|1510.1|1504.4|1506.2|1501.8|479
1586348100000|2020-04-08 12:15:00|1506.9|1503.3|1505|1500.2|1508|1503.8|1503|1498.6|642
1586348400000|2020-04-08 12:20:00|1505.3|1500.3|1509.6|1504.3|1512.5|1505|1504.6|1499.4|625
1586348700000|2020-04-08 12:25:00|1508.6|1504.9|1507.7|1503.3|1512.1|1505.4|1504.9|1500.9|593
1586349000000|2020-04-08 12:30:00|1507.4|1503.5|1510.5|1505.3|1511.7|1505.8|1505.9|1501.1|484
1586349300000|2020-04-08 12:35:00|1510.3|1505.4|1509.9|1506|1514.6|1507.5|1508.8|1504.5|584
1586349600000|2020-04-08 12:40:00|1510.3|1505.7|1510.3|1506.1|1514.5|1506.6|1508.3|1504.1|527
1586349900000|2020-04-08 12:45:00|1510.2|1506.2|1514.8|1510.3|1520.6|1511.3|1510|1505.1|884
1586350200000|2020-04-08 12:50:00|1516|1510.2|1511.2|1505.8|1518.8|1511|1509.5|1504.2|646
1586350500000|2020-04-08 12:55:00|1511.3|1505.3|1513.8|1506.8|1519|1509|1509.8|1503.5|461
1586350800000|2020-04-08 13:00:00|1513.2|1506.3|1512.9|1506.6|1520.4|1511.5|1510.6|1504.8|775
1586351100000|2020-04-08 13:05:00|1512.4|1506.7|1512.1|1506.1|1521.5|1512.9|1510.6|1503.7|864
1586351400000|2020-04-08 13:10:00|1513.6|1507.8|1507.4|1501.8|1520.3|1510.3|1505|1499|847
1586351700000|2020-04-08 13:15:00|1507.7|1501.5|1505.7|1499.8|1515.8|1505.8|1504.5|1498.4|788
1586352000000|2020-04-08 13:20:00|1506|1499.7|1506.3|1502|1514.5|1504.5|1504.2|1497.6|621
1586352300000|2020-04-08 13:25:00|1505.9|1501.5|1507.4|1502.3|1514.8|1504.8|1503.9|1497.4|658
1586352600000|2020-04-08 13:30:00|1507.2|1502.4|1508.3|1504.3|1516.3|1506.5|1505.4|1498.6|690
1586352900000|2020-04-08 13:35:00|1508.1|1504.1|1507.7|1503.4|1518.6|1508.6|1505.6|1501|711
1586353200000|2020-04-08 13:40:00|1507.8|1503.3|1505.4|1500.4|1514.2|1505.9|1504.1|1497.6|657
1586353500000|2020-04-08 13:45:00|1505.3|1500.3|1509.7|1505.7|1513.6|1506.9|1503.9|1499.2|755
1586353800000|2020-04-08 13:50:00|1508.9|1503.9|1509|1505|1514.7|1506.9|1507.2|1503|664
1586354100000|2020-04-08 13:55:00|1508.8|1505.3|1504|1500.6|1513.8|1507.5|1503.9|1499|589
1586354400000|2020-04-08 14:00:00|1504.3|1500.7|1501.9|1497.6|1511.6|1502.6|1501.5|1496.3|781
1586354700000|2020-04-08 14:05:00|1502|1497.5|1497.1|1493.1|1509|1499.3|1496.5|1491.7|733
1586355000000|2020-04-08 14:10:00|1496.2|1492.1|1501.4|1494.8|1507|1497|1495.7|1490|686
1586355300000|2020-04-08 14:15:00|1499.9|1494|1499.7|1494.3|1506.6|1496.6|1498|1492|729
1586355600000|2020-04-08 14:20:00|1499.6|1494.2|1492.9|1488.9|1504|1496|1492.4|1486.1|935
1586355900000|2020-04-08 14:25:00|1493.6|1488.1|1497.9|1493.1|1501.4|1494|1492.3|1486.4|887
1586356200000|2020-04-08 14:30:00|1497.8|1492.5|1501.2|1495.7|1506.6|1497.8|1497.1|1491.3|739
1586356500000|2020-04-08 14:35:00|1501.3|1495.6|1502.3|1494.2|1507.3|1497.5|1497.6|1491.8|549
1586356800000|2020-04-08 14:40:00|1500.5|1493.5|1500.7|1495.3|1506.1|1497.3|1497.3|1491.2|547
1586357100000|2020-04-08 14:45:00|1500.6|1495.4|1500.4|1495.9|1502.6|1498.3|1498.5|1493.2|532
1586357400000|2020-04-08 14:50:00|1501.3|1495.6|1501.6|1497|1504|1499.1|1500.4|1495|525
1586357700000|2020-04-08 14:55:00|1501.5|1497.3|1501.7|1496.1|1504.2|1498.6|1500.1|1494.1|417
1586358000000|2020-04-08 15:00:00|1501.4|1496.3|1500.5|1494.8|1504.3|1498.3|1499.1|1492.5|456
1586358300000|2020-04-08 15:05:00|1500.1|1494.5|1499.3|1495|1503.7|1497.9|1497.3|1492.5|554
1586358600000|2020-04-08 15:10:00|1499.1|1495.4|1500.8|1495.4|1503.3|1497.7|1498.4|1493|473
1586358900000|2020-04-08 15:15:00|1500.7|1495.5|1498.5|1493.4|1501.2|1496.9|1497.8|1492.2|435
1586359200000|2020-04-08 15:20:00|1498.2|1493.5|1498|1494.2|1500.2|1495.1|1496.5|1490.9|456
1586359500000|2020-04-08 15:25:00|1497.8|1494.5|1500.5|1495.9|1503.3|1498.4|1497.8|1492.5|477
1586359800000|2020-04-08 15:30:00|1501|1494.7|1499.6|1494.6|1501.6|1496.6|1498.1|1491.7|382
1586360100000|2020-04-08 15:35:00|1498.5|1493.5|1499|1492.7|1500.4|1496.5|1497.5|1490.7|393
1586360400000|2020-04-08 15:40:00|1498.8|1493|1497.6|1494.4|1500.3|1496.1|1497.6|1490.9|417
1586360700000|2020-04-08 15:45:00|1497.7|1494.5|1499.6|1493.3|1500.8|1496.3|1497.6|1490.8|361
1586361000000|2020-04-08 15:50:00|1499.5|1496|1500.2|1495.2|1501|1497|1498.1|1491.3|391
1586361300000|2020-04-08 15:55:00|1499.1|1496.1|1498.4|1491.4|1500.1|1496.1|1496.8|1490.3|430
1586361600000|2020-04-08 16:00:00|1498.5|1491.3|1500.1|1496.4|1501.2|1496.6|1496.9|1491.3|365
1586361900000|2020-04-08 16:05:00|1500|1496.3|1501.5|1497.2|1502.2|1498.1|1499.7|1492.9|300
1586362200000|2020-04-08 16:10:00|1501.3|1497.4|1500.1|1496.6|1502.7|1498.4|1499.8|1493.5|206
1586362500000|2020-04-08 16:15:00|1499.9|1496.9|1502.9|1497.9|1503.2|1499|1499.9|1493.9|218
1586362800000|2020-04-08 16:20:00|1503|1498|1503.7|1498.7|1504.6|1499.9|1501.8|1496.4|263
1586363100000|2020-04-08 16:25:00|1503.8|1498.8|1503.8|1498.8|1504.4|1500.4|1502.4|1495.5|235
1586363400000|2020-04-08 16:30:00|1504|1499|1502|1497|1505|1500.7|1500.7|1495.2|250
1586363700000|2020-04-08 16:35:00|1501.8|1496.8|1500.5|1495.5|1503|1498.5|1498.8|1493|375
1586364000000|2020-04-08 16:40:00|1499.7|1496.2|1499.3|1495.6|1501.8|1497.2|1498.9|1493.6|277
1586364300000|2020-04-08 16:45:00|1499.2|1495.8|1500|1496.6|1501.6|1497.5|1498.8|1491.9|370
1586364600000|2020-04-08 16:50:00|1500.1|1496.5|1500.3|1496.7|1501.6|1497.5|1499.3|1492.9|298
1586364900000|2020-04-08 16:55:00|1500.4|1497|1500.1|1496|1501.9|1497.9|1499.5|1493|267
1586365200000|2020-04-08 17:00:00|1500.2|1496.2|1499.2|1494.2|1501.8|1497.3|1498.4|1492.6|345
1586365500000|2020-04-08 17:05:00|1499.3|1494.3|1498.8|1494.2|1500.6|1496.4|1497.4|1492.4|262
1586365800000|2020-04-08 17:10:00|1498.6|1495.2|1495.8|1491.3|1499.3|1495.2|1493.2|1488.4|497
1586366100000|2020-04-08 17:15:00|1495.9|1491.4|1496.5|1491.5|1498|1493.2|1495.2|1488.7|467
1586366400000|2020-04-08 17:20:00|1496.3|1489.1|1493.5|1489.4|1499.4|1494.1|1493.1|1488|573
1586366700000|2020-04-08 17:25:00|1493.6|1489.5|1492.1|1487.3|1495|1490.5|1490|1483.1|669
1586367000000|2020-04-08 17:30:00|1492.2|1487.1|1492.7|1488.7|1496.4|1490|1490|1483.7|473
1586367300000|2020-04-08 17:35:00|1492.5|1489|1493.8|1489.7|1495.6|1491.1|1492|1486.1|428
1586367600000|2020-04-08 17:40:00|1493.9|1489.8|1495.1|1490.1|1496.7|1491.8|1493.1|1487.2|315
1586367900000|2020-04-08 17:45:00|1495|1490|1495.8|1491.9|1496.8|1492.7|1493|1486.8|319
1586368200000|2020-04-08 17:50:00|1495.7|1491.8|1492.1|1487.1|1496.5|1493|1491|1484|394
1586368500000|2020-04-08 17:55:00|1491.9|1488.8|1494.3|1485.5|1495.7|1490.3|1490.8|1484.2|352
1586368800000|2020-04-08 18:00:00|1493.6|1486.1|1493.2|1488.9|1495.3|1490.2|1491.4|1483.9|376
1586369100000|2020-04-08 18:05:00|1492.8|1489.8|1493.9|1488.5|1494.9|1490.3|1489.1|1482.9|616
1586369400000|2020-04-08 18:10:00|1493.8|1489.3|1495.2|1492.2|1497.9|1492.3|1493|1485.5|410
1586369700000|2020-04-08 18:15:00|1496.4|1490.5|1498|1490.9|1499.1|1494.6|1495.4|1488.8|548
1586370000000|2020-04-08 18:20:00|1497.4|1491.6|1496.1|1492.2|1499.5|1493.7|1495.3|1489.4|411
1586370300000|2020-04-08 18:25:00|1496.2|1492.1|1498.4|1493.4|1499.4|1494.2|1496|1489.1|315
1586370600000|2020-04-08 18:30:00|1497.3|1494.3|1497.2|1494.1|1499.1|1494.8|1496.5|1491.1|262
1586370900000|2020-04-08 18:35:00|1497.1|1494|1498.6|1493.6|1500.5|1494.8|1496.2|1490.2|223
1586371200000|2020-04-08 18:40:00|1498.7|1493.7|1499.1|1494.1|1500.5|1495.3|1497.1|1490.5|220
1586371500000|2020-04-08 18:45:00|1497.4|1492.5|1499.5|1494.5|1500.9|1496.1|1497.4|1492.5|176
1586371800000|2020-04-08 18:50:00|1499.6|1494.6|1500.5|1496.7|1502.2|1497.9|1498.4|1492|227
1586372100000|2020-04-08 18:55:00|1500.6|1496.8|1500.2|1497.2|1502.1|1498|1499.2|1494.2|237
1586372400000|2020-04-08 19:00:00|1501.3|1497.1|1501.9|1496.9|1502.4|1497.9|1499.5|1494.8|238
1586372700000|2020-04-08 19:05:00|1500.7|1497.1|1500.8|1495.8|1502.7|1497.6|1499|1492.4|250
1586373000000|2020-04-08 19:10:00|1499.4|1496|1499.2|1494.2|1501.1|1496|1498|1491.8|295
1586373300000|2020-04-08 19:15:00|1499.1|1494.1|1499.9|1494.8|1501.2|1495.9|1498|1490.7|259
1586373600000|2020-04-08 19:20:00|1499.5|1495|1500.2|1493.3|1501.9|1496.2|1498.5|1491.9|169
1586373900000|2020-04-08 19:25:00|1499.5|1493.4|1501|1496|1502.3|1497.3|1498.9|1492.3|141
1586374200000|2020-04-08 19:30:00|1500.1|1497|1499.6|1495.5|1503.1|1497.6|1499.4|1491.9|232
1586374500000|2020-04-08 19:35:00|1499.8|1495.3|1500.6|1495.6|1501.8|1496.9|1498.6|1492.3|200
1586374800000|2020-04-08 19:40:00|1500.7|1495.7|1499.5|1496.2|1501.4|1497.3|1499|1494|316
1586375100000|2020-04-08 19:45:00|1499.6|1495.6|1501.3|1496.3|1501.6|1497.5|1499.4|1493.9|198
1586375400000|2020-04-08 19:50:00|1500.3|1496.9|1499.9|1493.9|1502|1497.9|1498.1|1492|417
1586375700000|2020-04-08 19:55:00|1499.8|1494|1498.6|1488.6|1501.4|1494.8|1495.4|1487.9|589
1586376000000|2020-04-08 20:00:00|1497.8|1491.8|1498.3|1491.8|1500.6|1495.3|1496.7|1488.9|395
1586376300000|2020-04-08 20:05:00|1497.7|1491.7|1497.7|1492.3|1499.6|1493.8|1494.7|1486.6|313
1586376600000|2020-04-08 20:10:00|1496.6|1493.1|1498.9|1493.9|1500.3|1494.7|1496.5|1488.4|222
1586376900000|2020-04-08 20:15:00|1499.9|1489.9|1497.7|1494.3|1499.9|1494.8|1497.5|1489.9|146
1586377200000|2020-04-08 20:20:00|1497.8|1493.6|1499.3|1494.3|1500.4|1495.1|1497.6|1490.6|86
1586377500000|2020-04-08 20:25:00|1499.2|1494.2|1499.8|1494.8|1501.3|1495.8|1497.6|1489.3|159
1586377800000|2020-04-08 20:30:00|1498.7|1494.6|1497.6|1493.9|1500.3|1495.7|1496.5|1489.1|368
1586378100000|2020-04-08 20:35:00|1498|1493.8|1499.6|1493.6|1499.8|1495.5|1497|1488.2|152
1586378400000|2020-04-08 20:40:00|1499.5|1492.8|1498.6|1494.1|1499.9|1495.6|1498|1491.8|115
1586378700000|2020-04-08 20:45:00|1500.1|1493.8|1499.7|1492.1|1501.8|1495.7|1498|1489.1|191
1586379000000|2020-04-08 20:50:00|1500.2|1491.1|1497.7|1494.3|1500.5|1494.8|1497.3|1489|145
1586379300000|2020-04-08 20:55:00|1497.4|1494|1497.2|1493.6|1501.1|1494.7|1496.5|1489|274
1586383200000|2020-04-08 22:00:00|1497.1|1489.9|1495.9|1491.4|1498.5|1492.4|1493.8|1485.6|349
1586383500000|2020-04-08 22:05:00|1495.7|1491.6|1497.3|1492.3|1497.4|1492.6|1494.7|1486.2|212
1586383800000|2020-04-08 22:10:00|1497.6|1492.5|1498.7|1493|1500.4|1495.9|1495.8|1487.8|297
1586384100000|2020-04-08 22:15:00|1498.6|1491.5|1499.1|1494.4|1500.4|1495.5|1498.2|1491.5|184
1586384400000|2020-04-08 22:20:00|1499.5|1494.3|1502|1496.5|1502.6|1498.6|1498|1492.9|261
1586384700000|2020-04-08 22:25:00|1501.8|1496.6|1498.8|1494.6|1502.6|1497.7|1497.7|1492.8|222
1586385000000|2020-04-08 22:30:00|1498.7|1494.4|1501.3|1496.3|1502.3|1497.7|1498|1493|190
1586385300000|2020-04-08 22:35:00|1501.2|1496.2|1499|1495.3|1501.7|1497.7|1498|1493.7|178
1586385600000|2020-04-08 22:40:00|1498.4|1495.4|1499|1496|1500.5|1496.5|1497.7|1492.9|228
1586385900000|2020-04-08 22:45:00|1499.8|1494.7|1497.7|1494.3|1500.6|1496.7|1496|1491.1|222
1586386200000|2020-04-08 22:50:00|1498.3|1493.3|1499.3|1495.4|1500.6|1496.2|1497.2|1492.6|148
1586386500000|2020-04-08 22:55:00|1499|1495.5|1497.2|1494.1|1499.9|1495.5|1497|1492.1|137
1586386800000|2020-04-08 23:00:00|1498.9|1493.9|1498.4|1493.3|1499.8|1494.6|1496.5|1491.6|155
1586387100000|2020-04-08 23:05:00|1498.2|1493.4|1497.2|1493.3|1499.8|1494|1496.8|1490.8|127
1586387400000|2020-04-08 23:10:00|1498.2|1493.2|1497|1492.8|1499.6|1493.7|1497|1490.9|135
1586387700000|2020-04-08 23:15:00|1497.7|1492.9|1498.6|1492.6|1501.2|1494.5|1496.9|1490.7|194
1586388000000|2020-04-08 23:20:00|1498.4|1493.6|1500.6|1494.5|1502.4|1496.8|1498.2|1492.1|239
1586388300000|2020-04-08 23:25:00|1500.7|1494.8|1500.1|1494.9|1502.3|1496|1499.7|1494|110
1586388600000|2020-04-08 23:30:00|1500.3|1495|1500.7|1495.7|1501.8|1496.5|1498.4|1492|186
1586388900000|2020-04-08 23:35:00|1500.8|1495.9|1500.4|1493.9|1502.8|1496.4|1499.4|1492.4|208
1586389200000|2020-04-08 23:40:00|1500.3|1494|1500.2|1494.8|1503.2|1496.7|1499.3|1492.6|141
1586389500000|2020-04-08 23:45:00|1499.9|1495|1501.5|1496.7|1502.6|1497.1|1499|1493.3|137
1586389800000|2020-04-08 23:50:00|1501.7|1496.5|1501.2|1496.6|1502.8|1497.4|1500.1|1493.6|143
1586390100000|2020-04-08 23:55:00|1501.7|1497.4|1500.9|1496.3|1502|1497.4|1499.8|1493.9|132
1586390400000|2020-04-09 00:00:00|1501.1|1495.7|1500.1|1496.4|1503.4|1499.9|1499.1|1493|382
1586390700000|2020-04-09 00:05:00|1501.1|1496.1|1501.4|1497.9|1503|1498.2|1500|1493.3|265
1586391000000|2020-04-09 00:10:00|1501.7|1497.7|1500.8|1497.5|1503.2|1497.8|1500.5|1495.1|160
1586391300000|2020-04-09 00:15:00|1501.7|1496.7|1500|1496|1501.7|1497.4|1499.4|1493.7|167
1586391600000|2020-04-09 00:20:00|1500.1|1496.1|1500|1495.8|1502.2|1496.8|1499.4|1494.1|150
1586391900000|2020-04-09 00:25:00|1500.7|1495.9|1502.7|1495.8|1503.1|1498.1|1499.7|1494|200
1586392200000|2020-04-09 00:30:00|1502.4|1496.5|1502.3|1497.2|1503|1498.5|1500.7|1494.3|146
1586392500000|2020-04-09 00:35:00|1502.4|1497.3|1503|1496.9|1504.7|1499.4|1501.5|1495.1|230
1586392800000|2020-04-09 00:40:00|1502.9|1497.3|1506.1|1497|1506.4|1501.6|1499.8|1495.1|397
1586393100000|2020-04-09 00:45:00|1505.4|1498.9|1506.6|1502.4|1508.1|1504|1502.6|1497.7|255
1586393400000|2020-04-09 00:50:00|1506.7|1501.9|1509.9|1505.3|1512.5|1507.9|1506.1|1501.9|401
1586393700000|2020-04-09 00:55:00|1511|1503.3|1508.4|1505|1511|1506.2|1506|1500.9|262
1586394000000|2020-04-09 01:00:00|1509.3|1504.3|1509.4|1505.1|1511.7|1507.1|1506.5|1502|726
1586394300000|2020-04-09 01:05:00|1509|1505.6|1506.9|1502.8|1509.3|1505.6|1506|1500.8|472
1586394600000|2020-04-09 01:10:00|1506.2|1502.1|1507|1502.9|1510.6|1504.8|1505.9|1499.9|308
1586394900000|2020-04-09 01:15:00|1507.6|1502.6|1508.1|1504.4|1511.5|1505.2|1506.8|1502.1|362
1586395200000|2020-04-09 01:20:00|1508.3|1504.2|1507.5|1503.5|1511.1|1505.6|1506.7|1501.2|361
1586395500000|2020-04-09 01:25:00|1507.7|1503.7|1508.9|1503.9|1511.2|1505.2|1506.3|1501.6|258
1586395800000|2020-04-09 01:30:00|1507.7|1504.4|1506.4|1503|1509.8|1505|1505.6|1499.9|481
1586396100000|2020-04-09 01:35:00|1506.2|1503.1|1506.2|1502.4|1508.9|1504.5|1505.6|1500.4|404
1586396400000|2020-04-09 01:40:00|1507.6|1501.9|1506.8|1502.4|1509.4|1504.3|1505.3|1500.7|430
1586396700000|2020-04-09 01:45:00|1506.7|1502.5|1507|1503.5|1509.3|1504.2|1505.6|1501.3|384
1586397000000|2020-04-09 01:50:00|1506.9|1503.4|1507.3|1504|1509.6|1504.3|1505.7|1501.7|304
1586397300000|2020-04-09 01:55:00|1508|1503.8|1507.6|1503.5|1509.3|1504.3|1506.3|1501.9|418
1586397600000|2020-04-09 02:00:00|1507.4|1504|1507.8|1504|1510.5|1505.9|1506.9|1502.2|342
1586397900000|2020-04-09 02:05:00|1507.5|1504.2|1508.4|1504|1509.9|1505.7|1507.1|1503.3|388
1586398200000|2020-04-09 02:10:00|1508.5|1503.9|1510|1505.1|1510.9|1506.6|1507.7|1503.2|280
1586398500000|2020-04-09 02:15:00|1509.9|1505.4|1510.7|1506|1512.2|1508.3|1508.7|1504.3|287
1586398800000|2020-04-09 02:20:00|1511|1504.9|1510.9|1506.7|1513.2|1508|1510.4|1504.9|213
1586399100000|2020-04-09 02:25:00|1511.5|1506.6|1510.3|1506.7|1513.1|1507.7|1509.9|1504.5|163
1586399400000|2020-04-09 02:30:00|1511.1|1506.1|1509.9|1503.8|1512.1|1506.5|1508.5|1503|360
1586399700000|2020-04-09 02:35:00|1510.5|1503.7|1509.8|1505.4|1512|1506.2|1508.9|1502.8|279
1586400000000|2020-04-09 02:40:00|1510.1|1505.3|1507.7|1503.2|1512|1505.8|1506.3|1501.3|458
1586400300000|2020-04-09 02:45:00|1507.6|1503.5|1508.3|1503.1|1509.6|1505|1505.9|1500.5|549
1586400600000|2020-04-09 02:50:00|1508.2|1503|1515.8|1505.8|1517|1507|1507.7|1502|453
1586400900000|2020-04-09 02:55:00|1515.4|1505.4|1513.9|1506.1|1516.7|1508.6|1510.8|1503.5|244
1586401200000|2020-04-09 03:00:00|1514.7|1505.5|1515.3|1505.4|1518|1508.5|1511.1|1504.2|274
1586401500000|2020-04-09 03:05:00|1514.9|1505.8|1511.9|1505.6|1518.8|1509.2|1510.9|1504.6|276
1586401800000|2020-04-09 03:10:00|1511.4|1505.5|1511.7|1507.3|1513.6|1508.2|1510.8|1505.5|260
1586402100000|2020-04-09 03:15:00|1511.9|1508.6|1511|1506.5|1513.4|1509.5|1510.8|1505.2|385
1586402400000|2020-04-09 03:20:00|1511.2|1506.8|1510.9|1506.4|1514|1508.4|1510.2|1504.4|288
1586402700000|2020-04-09 03:25:00|1511.3|1507|1510.3|1505.5|1513.9|1508.2|1510.2|1504.6|285
1586403000000|2020-04-09 03:30:00|1510.2|1505.3|1510.8|1507.1|1513.7|1508.4|1510.2|1504.8|252
1586403300000|2020-04-09 03:35:00|1510.9|1506|1510.3|1505.8|1513.7|1508.1|1509.4|1503.6|208
1586403600000|2020-04-09 03:40:00|1509.8|1504.3|1510.2|1505.8|1512.9|1507.1|1509.5|1503.9|146
1586403900000|2020-04-09 03:45:00|1510.1|1506.2|1511.6|1506.6|1511.9|1507.6|1509.3|1502.9|199
1586404200000|2020-04-09 03:50:00|1510.6|1507|1511.7|1506.7|1512|1507.4|1510.1|1504.7|129
1586404500000|2020-04-09 03:55:00|1511.6|1506.6|1511.5|1506.5|1511.9|1507.2|1510.1|1504.7|153
1586404800000|2020-04-09 04:00:00|1511.6|1506.6|1511.6|1506.6|1511.8|1507.3|1509.9|1505.5|129
1586405100000|2020-04-09 04:05:00|1511.4|1506.4|1511|1506.6|1512.5|1508.7|1509.5|1504|314
1586405400000|2020-04-09 04:10:00|1510.7|1506.8|1509.1|1504.2|1512.5|1508.1|1509|1503.9|227
1586405700000|2020-04-09 04:15:00|1509|1503.5|1508.7|1505|1510.9|1506|1507.4|1502.6|242
1586406000000|2020-04-09 04:20:00|1508.6|1505.1|1508.5|1504.2|1511.4|1505.5|1507.2|1502.8|213
1586406300000|2020-04-09 04:25:00|1508.4|1504.1|1508.1|1504.5|1510.4|1504.7|1507.3|1502.9|211
1586406600000|2020-04-09 04:30:00|1508|1504.4|1509.1|1504.1|1510.1|1505.1|1507.6|1503.6|216
1586406900000|2020-04-09 04:35:00|1508.2|1505|1508.9|1504.2|1509.8|1505.1|1507.7|1503.7|161
1586407200000|2020-04-09 04:40:00|1508.7|1504.5|1508.2|1504.3|1511.5|1505.8|1507.6|1503.7|191
1586407500000|2020-04-09 04:45:00|1508.4|1504.2|1509.5|1502.4|1510.1|1504.9|1506.6|1502.4|196
1586407800000|2020-04-09 04:50:00|1508.1|1503.1|1507.5|1503.9|1509.8|1504.1|1507|1502.3|119
1586408100000|2020-04-09 04:55:00|1507.4|1504.1|1509|1503.9|1510.5|1505.1|1506.8|1502.7|194
1586408400000|2020-04-09 05:00:00|1509.2|1504|1508.1|1504.1|1509.4|1504.8|1507.6|1503.5|113
1586408700000|2020-04-09 05:05:00|1508.3|1504|1507.7|1503.5|1511.2|1504.7|1506.8|1501.4|160
1586409000000|2020-04-09 05:10:00|1507.6|1503.1|1508.6|1503.6|1509|1504.6|1506.7|1502.6|117
1586409300000|2020-04-09 05:15:00|1508.5|1503.5|1507.1|1503.2|1510.5|1505.1|1506.7|1501.2|171
1586409600000|2020-04-09 05:20:00|1507|1503.4|1508.1|1504|1508.8|1504.8|1507|1502.8|144
1586409900000|2020-04-09 05:25:00|1507.7|1504.1|1509.3|1505.6|1509.8|1505.8|1507.7|1503.5|115
1586410200000|2020-04-09 05:30:00|1510|1505|1508.7|1505.1|1510.4|1505.8|1507.3|1502.8|297
1586410500000|2020-04-09 05:35:00|1509.2|1504.8|1510.3|1505.4|1510.5|1506.5|1508.2|1503.5|272
1586410800000|2020-04-09 05:40:00|1509.5|1505.6|1510.4|1507.1|1512.1|1507.4|1508.9|1504.5|287
1586411100000|2020-04-09 05:45:00|1510.7|1507|1513.5|1508.6|1515.2|1509.1|1510.3|1505.8|415
1586411400000|2020-04-09 05:50:00|1514.3|1507.9|1511.9|1507|1514.7|1509|1510.7|1504.9|397
1586411700000|2020-04-09 05:55:00|1512.1|1506.9|1511|1506.7|1512.8|1508.1|1510.2|1505.5|256
1586412000000|2020-04-09 06:00:00|1510.9|1507.4|1512.8|1508.2|1514.1|1509.4|1510.5|1505.6|397
1586412300000|2020-04-09 06:05:00|1513.1|1508.4|1510.8|1507.3|1514.4|1509|1509.8|1505.7|342
1586412600000|2020-04-09 06:10:00|1510.9|1507.1|1511.7|1507.3|1514.1|1508.2|1510|1504.6|427
1586412900000|2020-04-09 06:15:00|1511.5|1508.1|1511.7|1507.1|1514.5|1508.2|1510|1504.4|471
1586413200000|2020-04-09 06:20:00|1511.5|1506.5|1510.7|1507.1|1513.7|1507.5|1509.7|1505.1|252
1586413500000|2020-04-09 06:25:00|1510.6|1507|1508.3|1504.6|1510.7|1507|1507.8|1503.7|328
1586413800000|2020-04-09 06:30:00|1508.1|1504.8|1507.8|1502.9|1510.2|1505.9|1506.8|1502.8|326
1586414100000|2020-04-09 06:35:00|1508.2|1502.6|1508.7|1503.7|1510.1|1505.7|1506.6|1502.4|405
1586414400000|2020-04-09 06:40:00|1508.8|1503.8|1511|1507.9|1514.5|1508.1|1507.7|1503.4|415
1586414700000|2020-04-09 06:45:00|1511.1|1508|1509.4|1506.3|1512.5|1508.3|1509.2|1505.2|357
1586415000000|2020-04-09 06:50:00|1510.3|1505.3|1511.1|1506.1|1512.2|1508.1|1509.3|1505.2|398
1586415300000|2020-04-09 06:55:00|1511.8|1506.8|1512.7|1507.7|1514.7|1510.7|1510.7|1506.4|403
1586415600000|2020-04-09 07:00:00|1512.8|1507.8|1514|1509|1515.2|1511.4|1512.1|1507.8|377
1586415900000|2020-04-09 07:05:00|1513.9|1508.9|1514.3|1509.3|1514.9|1510.9|1512.1|1507.2|314
1586416200000|2020-04-09 07:10:00|1515.1|1510.1|1514.3|1509.3|1517.8|1511.8|1513.8|1509.2|400
1586416500000|2020-04-09 07:15:00|1514.4|1509.4|1515.1|1510.1|1517.1|1511.8|1513.1|1508.9|242
1586416800000|2020-04-09 07:20:00|1515|1510|1515.5|1511.1|1519.2|1514.1|1513.5|1509.8|439
1586417100000|2020-04-09 07:25:00|1515.4|1511|1512|1508.2|1516.3|1511.4|1511.3|1506.7|418
1586417400000|2020-04-09 07:30:00|1511.8|1508.1|1511.3|1507.7|1513.1|1508.5|1510.5|1507|165
1586417700000|2020-04-09 07:35:00|1511|1507.6|1512.5|1508.2|1517|1512.6|1510.4|1506.6|426
1586418000000|2020-04-09 07:40:00|1512.3|1508.1|1513.3|1508.3|1514|1509.8|1511.3|1507|314
1586418300000|2020-04-09 07:45:00|1513.6|1508.6|1515.6|1510.6|1515.6|1511.9|1511|1507.2|423
1586418600000|2020-04-09 07:50:00|1515.7|1510.7|1517.2|1513.4|1519.5|1513.7|1513.6|1509|551
1586418900000|2020-04-09 07:55:00|1517.5|1513.5|1517.8|1514.1|1522.2|1516.4|1515.9|1512.1|582
1586419200000|2020-04-09 08:00:00|1519.3|1514.2|1517.2|1513|1523|1516.9|1516.1|1511.6|473
1586419500000|2020-04-09 08:05:00|1517.4|1512.4|1517.3|1513.7|1519.3|1515|1515.9|1512.4|302
1586419800000|2020-04-09 08:10:00|1517.4|1513.3|1516.4|1512.1|1519.1|1514.3|1513.7|1509.6|422
1586420100000|2020-04-09 08:15:00|1517.3|1512.3|1514.7|1511.3|1517.6|1512.3|1513.7|1509.1|324
1586420400000|2020-04-09 08:20:00|1514.6|1510.3|1515.1|1512.1|1519.1|1513.4|1514.2|1510.2|320
1586420700000|2020-04-09 08:25:00|1515.2|1511.2|1513.7|1510.3|1518.4|1513.9|1513.3|1509.4|381
1586421000000|2020-04-09 08:30:00|1513.8|1510|1512.5|1509.5|1516|1511.2|1512.1|1508|304
1586421300000|2020-04-09 08:35:00|1512.8|1509.3|1512.6|1508.8|1515.1|1510.2|1511.6|1507.8|275
1586421600000|2020-04-09 08:40:00|1512.4|1508.6|1512.6|1508.4|1514.1|1509.9|1511.8|1507.7|180
1586421900000|2020-04-09 08:45:00|1512.4|1508.6|1514.2|1510.2|1516.9|1511.1|1512.1|1508.2|234
1586422200000|2020-04-09 08:50:00|1514|1510.3|1516.8|1512.8|1518.9|1513.2|1512.3|1508.4|330
1586422500000|2020-04-09 08:55:00|1516.4|1512.9|1518|1513.3|1521.1|1515.5|1515.6|1511.6|519
1586422800000|2020-04-09 09:00:00|1517.7|1513.2|1520.5|1515.9|1521.2|1516.5|1515.5|1510.3|528
1586423100000|2020-04-09 09:05:00|1521.6|1517|1517.2|1512.7|1522.6|1518.1|1516.3|1511.8|584
1586423400000|2020-04-09 09:10:00|1516.9|1513|1518|1513.2|1519.5|1515.1|1515.5|1511.4|486
1586423700000|2020-04-09 09:15:00|1518.1|1513|1516|1512.3|1519.5|1514.8|1515|1510.9|449
1586424000000|2020-04-09 09:20:00|1515.9|1512.1|1519.2|1516|1522.1|1517.5|1515.9|1512.1|343
1586424300000|2020-04-09 09:25:00|1519.5|1515.9|1519.2|1515.5|1521|1516.8|1517.6|1514|351
1586424600000|2020-04-09 09:30:00|1520|1515.8|1519.1|1515.1|1524.3|1520.1|1518.3|1513.3|638
1586424900000|2020-04-09 09:35:00|1518|1515.3|1518.6|1515.3|1521.1|1516.5|1516.6|1511.8|311
1586425200000|2020-04-09 09:40:00|1518.5|1514.6|1515.5|1512.5|1520.2|1516|1515.5|1511|360
1586425500000|2020-04-09 09:45:00|1515.7|1511.4|1516.2|1512.7|1518.2|1513.6|1515|1511.1|260
1586425800000|2020-04-09 09:50:00|1516.4|1512.9|1516.4|1511.4|1518.5|1513.9|1514.4|1510.6|336
1586426100000|2020-04-09 09:55:00|1516.3|1511.3|1516.6|1511.6|1517.8|1513.3|1514.1|1510|260
1586426400000|2020-04-09 10:00:00|1515.2|1512|1515.7|1512.3|1518.2|1513.7|1514.7|1510.8|307
1586426700000|2020-04-09 10:05:00|1515.6|1512.5|1520|1515|1520.1|1515.6|1515.6|1511.8|322
1586427000000|2020-04-09 10:10:00|1519.7|1514.7|1520|1515|1520.3|1515.9|1517.1|1513.3|341
1586427300000|2020-04-09 10:15:00|1518.8|1515.7|1519.5|1516.2|1522|1518|1516.6|1512.4|352
1586427600000|2020-04-09 10:20:00|1519.4|1515.9|1519.4|1516.3|1521.3|1517.4|1518.1|1514.5|314
1586427900000|2020-04-09 10:25:00|1519.5|1516.4|1519.1|1515.2|1521|1516.8|1517.6|1513.6|359
1586428200000|2020-04-09 10:30:00|1519.2|1516|1517.3|1513.8|1520.6|1516.5|1516.5|1512.7|373
1586428500000|2020-04-09 10:35:00|1517.5|1514.3|1518|1513|1519.2|1515|1516.1|1512|289
1586428800000|2020-04-09 10:40:00|1517.9|1512.9|1517.2|1512.2|1518.7|1514.6|1516.1|1512.1|227
1586429100000|2020-04-09 10:45:00|1517.1|1512.1|1518|1513|1518.9|1514.5|1516.2|1512|206
1586429400000|2020-04-09 10:50:00|1517.5|1513.6|1515.1|1510.1|1518.5|1514.5|1514.5|1510.1|336
1586429700000|2020-04-09 10:55:00|1516|1511|1520|1516.9|1520.7|1516.9|1514.3|1510.7|337
1586430000000|2020-04-09 11:00:00|1519.9|1516.7|1519.9|1516.6|1521.4|1517.3|1518.6|1514.3|370
1586430300000|2020-04-09 11:05:00|1520.3|1517.3|1522.4|1518.5|1524.9|1520.5|1520.3|1516.4|475
1586430600000|2020-04-09 11:10:00|1522.6|1518.7|1521.8|1517.8|1524.1|1520|1521.5|1516.8|251
1586430900000|2020-04-09 11:15:00|1521.7|1517.7|1520|1516.5|1522|1517.9|1519.4|1514.5|366
1586431200000|2020-04-09 11:20:00|1521.1|1516.1|1517.6|1512.7|1522.1|1518.1|1517|1512.7|355
1586431500000|2020-04-09 11:25:00|1517.5|1512.8|1512.1|1508.4|1518.2|1514.3|1512|1507.6|415
1586431800000|2020-04-09 11:30:00|1512|1508.5|1511.1|1507.4|1513.4|1509.4|1507.9|1503.9|606
1586432100000|2020-04-09 11:35:00|1511.3|1507.5|1515.8|1512.2|1516|1512.5|1510.8|1506.7|434
1586432400000|2020-04-09 11:40:00|1515.9|1512.3|1515.6|1512|1516.6|1512.9|1514|1509.5|470
1586432700000|2020-04-09 11:45:00|1515.7|1511.7|1519.3|1516.3|1520.6|1516.7|1515.6|1511.5|542
1586433000000|2020-04-09 11:50:00|1519.4|1516.1|1517.1|1513.2|1520.5|1516.4|1516.7|1512.7|484
1586433300000|2020-04-09 11:55:00|1517.8|1512.8|1515.1|1511|1517.8|1513.8|1514.5|1510.5|412
1586433600000|2020-04-09 12:00:00|1514.6|1511.2|1512.3|1508.7|1516.7|1512.5|1511.5|1507.4|481
1586433900000|2020-04-09 12:05:00|1513|1508.4|1512.5|1508.4|1515.4|1510.8|1511.5|1507.8|435
1586434200000|2020-04-09 12:10:00|1512.8|1508.1|1513.1|1509.2|1514.1|1510.2|1510.8|1507.1|376
1586434500000|2020-04-09 12:15:00|1513.5|1508.9|1513.4|1509.3|1515.4|1511.3|1512|1508.1|387
1586434800000|2020-04-09 12:20:00|1513.1|1509.5|1512.9|1509.3|1513.9|1509.9|1510.6|1506.6|537
1586435100000|2020-04-09 12:25:00|1512.5|1509.4|1517|1511.7|1517.9|1513.4|1512|1508|364
1586435400000|2020-04-09 12:30:00|1518|1511.8|1528.4|1524.2|1531.4|1527.2|1516.3|1510.5|859
1586435700000|2020-04-09 12:35:00|1527.4|1523.6|1524.1|1519.4|1529.5|1524.4|1522.6|1517.4|680
1586436000000|2020-04-09 12:40:00|1524.2|1519.3|1525.5|1520.9|1532.2|1527.2|1522.7|1518.5|803
1586436300000|2020-04-09 12:45:00|1525.3|1520.2|1532.2|1525.6|1535.3|1531|1523.6|1518.8|1011
1586436600000|2020-04-09 12:50:00|1531.1|1526.1|1527.7|1522.9|1534.7|1528.5|1526.3|1521.3|606
1586436900000|2020-04-09 12:55:00|1527.5|1523|1529.6|1525.2|1534.6|1528.5|1525.4|1520.1|594
1586437200000|2020-04-09 13:00:00|1529.8|1524.7|1529.3|1526.2|1537.2|1528.2|1528.3|1523.4|580
1586437500000|2020-04-09 13:05:00|1529.5|1526|1535.6|1531.3|1541.8|1533|1529.5|1525.3|762
1586437800000|2020-04-09 13:10:00|1535.4|1531.4|1534.3|1527.6|1541.4|1533.8|1531.1|1526.3|577
1586438100000|2020-04-09 13:15:00|1533.6|1527.4|1533.5|1529|1538.3|1529.3|1530.8|1525.1|421
1586438400000|2020-04-09 13:20:00|1533.4|1529.1|1534.3|1527.7|1540.3|1531.5|1531.2|1525.1|647
1586438700000|2020-04-09 13:25:00|1535.8|1527.5|1533.8|1528.5|1537.8|1531.5|1532.2|1526|637
1586439000000|2020-04-09 13:30:00|1534.9|1528|1530.3|1526.8|1534.9|1530.3|1527|1520.2|745
1586439300000|2020-04-09 13:35:00|1533|1526.9|1537.3|1532.1|1540.1|1534.9|1529.1|1523.5|711
1586439600000|2020-04-09 13:40:00|1537.4|1532.7|1548|1542.6|1548.6|1543.5|1535.6|1529.9|743
1586439900000|2020-04-09 13:45:00|1547.9|1543.1|1545.7|1542|1549.3|1544.5|1542.2|1537.1|798
1586440200000|2020-04-09 13:50:00|1545.6|1542.2|1548.7|1545.4|1551.6|1547.3|1543.2|1538|723
1586440500000|2020-04-09 13:55:00|1548.5|1545|1547.2|1541.3|1552.9|1547.4|1543.7|1538.4|867
1586440800000|2020-04-09 14:00:00|1547.5|1540.6|1540.2|1535.4|1548.3|1542.3|1539|1530.5|904
1586441100000|2020-04-09 14:05:00|1540.3|1535.5|1532.7|1527.5|1544.2|1538|1531.8|1525.1|800
1586441400000|2020-04-09 14:10:00|1532.6|1528.4|1536.3|1531.5|1543|1534.8|1532.5|1526|745
1586441700000|2020-04-09 14:15:00|1536.7|1531.2|1528.4|1523.1|1542|1534.4|1528.3|1519.9|795
1586442000000|2020-04-09 14:20:00|1529.8|1520|1525|1520|1532.6|1526.4|1521.3|1515.8|848
1586442300000|2020-04-09 14:25:00|1523.9|1520.6|1533.4|1528|1533.7|1529.2|1523.7|1516|821
1586442600000|2020-04-09 14:30:00|1532.6|1528.2|1536.9|1533|1539.9|1536.1|1529.7|1524.5|738
1586442900000|2020-04-09 14:35:00|1538.2|1533.7|1539|1535|1542.9|1538.1|1536.2|1529.7|757
1586443200000|2020-04-09 14:40:00|1538.9|1534.8|1540|1533.8|1542.9|1537.6|1537.6|1531.5|719
1586443500000|2020-04-09 14:45:00|1539.9|1533.9|1533.3|1530|1541.1|1536.1|1532.9|1528.4|709
1586443800000|2020-04-09 14:50:00|1533.9|1530.4|1535.4|1530.8|1537.7|1533.2|1532|1527.2|718
1586444100000|2020-04-09 14:55:00|1535.5|1531.3|1539.4|1534.4|1540.1|1535.9|1535.4|1529.1|791
1586444400000|2020-04-09 15:00:00|1539.6|1534.6|1534.6|1531.3|1539.8|1535.4|1533.4|1528.9|846
1586444700000|2020-04-09 15:05:00|1536|1531.4|1535.1|1532|1537.7|1533.2|1531.9|1526.9|683
1586445000000|2020-04-09 15:10:00|1535.3|1531.7|1537.2|1532.1|1538.1|1534.1|1532.5|1527.2|676
1586445300000|2020-04-09 15:15:00|1537.1|1532.2|1533.3|1528.5|1537.8|1533.6|1533.3|1528.5|592
1586445600000|2020-04-09 15:20:00|1535.1|1529.2|1534.1|1530.2|1537.6|1533.4|1533.9|1528.4|740
1586445900000|2020-04-09 15:25:00|1534|1530.3|1532.7|1527.7|1536|1532|1530.8|1524.3|820
1586446200000|2020-04-09 15:30:00|1532.2|1527.2|1533.2|1529.4|1535.2|1531.2|1530.7|1525.1|653
1586446500000|2020-04-09 15:35:00|1533.1|1529.2|1531.7|1528.6|1533.8|1530.7|1528.7|1521|709
1586446800000|2020-04-09 15:40:00|1532.2|1527.7|1533.7|1530|1535.4|1531.8|1531.2|1524.8|693
1586447100000|2020-04-09 15:45:00|1533.3|1529.7|1535|1531.7|1536.4|1532.3|1532.3|1526.8|717
1586447400000|2020-04-09 15:50:00|1535.1|1531.4|1534.7|1529.4|1537|1533.7|1531.4|1524.3|665
1586447700000|2020-04-09 15:55:00|1535.7|1530.7|1541|1536|1542|1537.1|1533.3|1528.8|956
1586448000000|2020-04-09 16:00:00|1539.5|1536.3|1539|1534|1541.8|1537.2|1536.3|1529.9|767
1586448300000|2020-04-09 16:05:00|1538|1535|1540.3|1537.2|1541.6|1537.2|1536.6|1531|763
1586448600000|2020-04-09 16:10:00|1540.2|1536.6|1542.5|1539.3|1545.2|1540.8|1538.8|1533.3|650
1586448900000|2020-04-09 16:15:00|1541.5|1537.2|1545.2|1541.3|1547.7|1543.6|1541.5|1536.1|660
1586449200000|2020-04-09 16:20:00|1545.3|1541.1|1547.9|1543.7|1548.5|1545|1545.1|1538.8|669
1586449500000|2020-04-09 16:25:00|1547.2|1541.5|1546.7|1542.2|1550.1|1545.8|1545.8|1540|758
1586449800000|2020-04-09 16:30:00|1546.8|1542.3|1544.8|1540|1548.8|1542.9|1542.3|1537|646
1586450100000|2020-04-09 16:35:00|1545|1540.1|1547|1542.6|1549.6|1544|1543.6|1538.6|697
1586450400000|2020-04-09 16:40:00|1546|1542.2|1547.4|1542.1|1550.8|1544.4|1545|1539.9|701
1586450700000|2020-04-09 16:45:00|1547.3|1542.2|1547.7|1542.8|1550.8|1545.4|1545.6|1537.1|611
1586451000000|2020-04-09 16:50:00|1547.8|1543.3|1545.6|1541.1|1553.5|1547.6|1545|1539.4|675
1586451300000|2020-04-09 16:55:00|1546|1541.4|1545.2|1538.6|1547.8|1543|1543.2|1536.9|647
1586451600000|2020-04-09 17:00:00|1545.3|1539|1548.7|1543.5|1550.2|1544.1|1544.1|1537.8|613
1586451900000|2020-04-09 17:05:00|1548.8|1543.3|1550.3|1544.6|1552.3|1546.4|1546.4|1540.5|645
1586452200000|2020-04-09 17:10:00|1549.9|1544.7|1558.2|1548.2|1559|1552.2|1548.1|1540.3|834
1586452500000|2020-04-09 17:15:00|1557.2|1548.8|1551.8|1546.4|1557.8|1551|1549.1|1541.4|965
1586452800000|2020-04-09 17:20:00|1553|1544.6|1554.7|1544.7|1563.2|1553.2|1548.8|1541.6|1342
1586453100000|2020-04-09 17:25:00|1555.2|1545.2|1552.3|1547|1562.2|1552.2|1551.1|1541.8|1106
1586453400000|2020-04-09 17:30:00|1551.2|1546.8|1544.5|1538.3|1557.2|1548.1|1542.8|1533.3|894
1586453700000|2020-04-09 17:35:00|1544.6|1539.2|1540|1534.3|1548.3|1541|1538.3|1530.4|977
1586454000000|2020-04-09 17:40:00|1541.9|1533.3|1542.3|1537.4|1546.4|1540.4|1538.4|1529.7|748
1586454300000|2020-04-09 17:45:00|1543.7|1536.6|1538|1534.1|1544.5|1539.1|1537.6|1528.1|715
1586454600000|2020-04-09 17:50:00|1538.7|1533.7|1534.7|1530.1|1542.2|1537.3|1534.4|1528.1|756
1586454900000|2020-04-09 17:55:00|1534.6|1530.4|1541.2|1536.5|1542.8|1537.5|1534.6|1529.3|743
1586455200000|2020-04-09 18:00:00|1541.5|1537.8|1537.4|1530|1543.3|1538.7|1534.6|1528.6|647
1586455500000|2020-04-09 18:05:00|1537|1530.9|1535|1530.6|1538.5|1532|1532|1524.9|683
1586455800000|2020-04-09 18:10:00|1534.5|1529.9|1538.1|1533.2|1541.1|1534.5|1533.5|1527.2|584
1586456100000|2020-04-09 18:15:00|1539.9|1532.3|1537.3|1531.5|1541.1|1534.5|1535.2|1529.4|451
1586456400000|2020-04-09 18:20:00|1537.2|1531.8|1534|1528.3|1539.6|1532.2|1529.3|1524.1|778
1586456700000|2020-04-09 18:25:00|1534.1|1528.5|1532.7|1528|1539.5|1532|1532.6|1526.1|595
1586457000000|2020-04-09 18:30:00|1534.4|1528.4|1530.8|1526.7|1538.3|1532.2|1529.2|1523.8|646
1586457300000|2020-04-09 18:35:00|1531|1526.4|1533.3|1527.9|1534.2|1529.7|1528.1|1521.7|612
1586457600000|2020-04-09 18:40:00|1532.8|1528.3|1534.4|1530.6|1536.4|1531.9|1530.2|1524.4|531
1586457900000|2020-04-09 18:45:00|1534.5|1530.1|1532.1|1527.7|1535.6|1530.9|1530.5|1523.8|557
1586458200000|2020-04-09 18:50:00|1531.8|1527.3|1529|1525.5|1534.9|1530.2|1528.7|1521.3|609
1586458500000|2020-04-09 18:55:00|1528.9|1525.8|1529.9|1525|1533.6|1528.9|1526.7|1519.7|584
1586458800000|2020-04-09 19:00:00|1529.5|1524.6|1528.4|1524.8|1533.9|1526|1526.7|1519.8|599
1586459100000|2020-04-09 19:05:00|1529.7|1524.6|1533.7|1525.5|1534.6|1527.7|1527.7|1520.8|588
1586459400000|2020-04-09 19:10:00|1535.2|1525.2|1535|1528.3|1537|1530.4|1529.4|1522.8|525
1586459700000|2020-04-09 19:15:00|1534.5|1529.9|1532.9|1528.5|1537.8|1530.4|1530.9|1524.1|595
1586460000000|2020-04-09 19:20:00|1531.9|1526.5|1535|1526.2|1536.7|1530.1|1529.4|1521.7|522
1586460300000|2020-04-09 19:25:00|1534.3|1526.6|1534|1530.5|1537.6|1530.6|1531.5|1524.4|368
1586460600000|2020-04-09 19:30:00|1536.7|1528.3|1535.4|1530.9|1540.3|1531.8|1533.8|1526.9|576
1586460900000|2020-04-09 19:35:00|1535.5|1531|1537.6|1530.4|1539.6|1532.1|1532.3|1525.1|614
1586461200000|2020-04-09 19:40:00|1538.2|1530.2|1537.6|1530|1539.3|1533|1534.6|1527.9|532
1586461500000|2020-04-09 19:45:00|1536.7|1531.2|1535|1530.3|1540|1533.8|1533.3|1526.9|614
1586461800000|2020-04-09 19:50:00|1534.8|1530.5|1538.9|1535|1541.1|1535.4|1534.2|1527.6|830
1586462100000|2020-04-09 19:55:00|1540.3|1533.2|1536.7|1531.3|1541.6|1535.5|1534.2|1527.1|736
1586462400000|2020-04-09 20:00:00|1537.1|1531.2|1535.8|1530.9|1537.5|1532|1534|1528|246
1586462700000|2020-04-09 20:05:00|1535.7|1530.8|1536.4|1531.1|1537.6|1531.8|1534.6|1529.8|210
1586463000000|2020-04-09 20:10:00|1536.5|1531.2|1535.3|1530.6|1537|1531.8|1534.9|1530.3|103
1586463300000|2020-04-09 20:15:00|1535.7|1530.5|1536.7|1532.4|1537.5|1532.6|1534.7|1530.2|146
1586463600000|2020-04-09 20:20:00|1536.8|1531.8|1537.2|1532|1537.5|1532.8|1536|1531.3|96
1586463900000|2020-04-09 20:25:00|1537|1532.2|1537.2|1532.3|1537.5|1532.7|1536|1531.3|122
1586464200000|2020-04-09 20:30:00|1536.8|1531.6|1534.9|1530.8|1538.1|1532.3|1532.9|1527.9|230
1586464500000|2020-04-09 20:35:00|1534.4|1529.6|1536.7|1531.5|1537.5|1532.7|1534.4|1529|189
1586464800000|2020-04-09 20:40:00|1536|1531.9|1535|1531.6|1537.2|1532.5|1534.7|1530.5|217
1586465100000|2020-04-09 20:45:00|1534.9|1531.4|1541.1|1534.5|1544.1|1535.5|1534.8|1530.2|266
1586465400000|2020-04-09 20:50:00|1541.9|1535|1542.5|1534.4|1543|1536.3|1539.7|1533.9|229
1586465700000|2020-04-09 20:55:00|1542.6|1534.8|1549.6|1539.6|1550.8|1540.8|1540.5|1534.7|210
1586728800000|2020-04-12 22:00:00|1556.7|1545.3|1546.6|1537.4|1557.6|1545.5|1544|1531.2|384
1586729100000|2020-04-12 22:05:00|1547.6|1537.9|1547.5|1539.4|1550.8|1541.4|1543.5|1531.9|354
1586729400000|2020-04-12 22:10:00|1548|1539|1547.1|1535.6|1550.8|1542|1546|1535.4|313
1586729700000|2020-04-12 22:15:00|1547.3|1538.4|1531.7|1526.5|1547.7|1540.5|1530.6|1520.6|595
1586730000000|2020-04-12 22:20:00|1530.6|1521.3|1536.2|1531|1538|1531.5|1529.5|1519.5|420
1586730300000|2020-04-12 22:25:00|1537.1|1527.8|1530.4|1525.4|1538.6|1531|1526.6|1517.7|421
1586730600000|2020-04-12 22:30:00|1530.2|1526.3|1533.6|1529.3|1537.7|1530.3|1526.8|1518.3|398
1586730900000|2020-04-12 22:35:00|1534.2|1529.1|1531.8|1526.9|1535.8|1529.6|1530.6|1524|245
1586731200000|2020-04-12 22:40:00|1533|1525.8|1532.5|1524.1|1534.7|1527.4|1528.5|1520.4|345
1586731500000|2020-04-12 22:45:00|1531.4|1525.7|1536.1|1529.9|1537.6|1530.9|1529.2|1522.7|453
1586731800000|2020-04-12 22:50:00|1534.9|1530.9|1534.6|1530.8|1540.1|1532.3|1534.3|1525.1|249
1586732100000|2020-04-12 22:55:00|1534.7|1530.9|1538.3|1532.1|1540|1532.4|1534.3|1525|237
1586732400000|2020-04-12 23:00:00|1537.4|1530.9|1539.1|1531.8|1542.3|1533.3|1534.9|1526.5|287
1586732700000|2020-04-12 23:05:00|1537.5|1530.9|1539.3|1533.3|1542.7|1535.8|1537.2|1530.9|305
1586733000000|2020-04-12 23:10:00|1540.4|1535|1548.8|1540.6|1550.1|1540.7|1538.8|1532.7|416
1586733300000|2020-04-12 23:15:00|1544.2|1540.7|1543.2|1536.3|1549.6|1541.1|1540.5|1532.5|425
1586733600000|2020-04-12 23:20:00|1543.6|1536.4|1541.3|1534.6|1548.7|1538.9|1539.1|1529.1|412
1586733900000|2020-04-12 23:25:00|1541.5|1534.7|1539.4|1533.7|1545|1535.3|1536|1528|359
1586734200000|2020-04-12 23:30:00|1539.9|1534.1|1538|1529.9|1540.4|1534.3|1534.7|1528.5|331
1586734500000|2020-04-12 23:35:00|1536|1529.6|1541.4|1535.4|1541.5|1536|1536|1529.4|257
1586734800000|2020-04-12 23:40:00|1539.8|1534.8|1539.5|1536|1542.6|1538.2|1538.9|1531.6|199
1586735100000|2020-04-12 23:45:00|1539.7|1535.9|1539.6|1535.4|1542.3|1537.3|1537.6|1532.1|291
1586735400000|2020-04-12 23:50:00|1539.4|1535.3|1538.1|1534.8|1540.8|1535.4|1536.7|1532.1|286
1586735700000|2020-04-12 23:55:00|1539.9|1534.7|1538.7|1530.5|1540.5|1534.9|1537.5|1530.5|205
1586736000000|2020-04-13 00:00:00|1539.4|1534|1544.3|1539.2|1544.6|1539.2|1534.8|1529.8|612
1586736300000|2020-04-13 00:05:00|1543.9|1538.1|1547.5|1542.2|1549.3|1542.4|1543.2|1536|434
1586736600000|2020-04-13 00:10:00|1548.1|1540.2|1550.9|1544.9|1552.2|1545.5|1545.9|1538.2|494
1586736900000|2020-04-13 00:15:00|1552.1|1542.1|1546.7|1543|1555.3|1547.8|1546.7|1540.9|528
1586737200000|2020-04-13 00:20:00|1547.2|1542.2|1551.3|1545.1|1551.4|1545.8|1546.5|1541.4|366
1586737500000|2020-04-13 00:25:00|1551|1543.4|1548.5|1542.7|1551|1544.9|1547|1540.4|255
1586737800000|2020-04-13 00:30:00|1548.6|1542.6|1546.1|1539.9|1549.2|1544.2|1545.1|1536.8|322
1586738100000|2020-04-13 00:35:00|1545.8|1540.3|1547.6|1541.4|1548.9|1543.3|1545.2|1538.6|276
1586738400000|2020-04-13 00:40:00|1547.1|1542.4|1548.7|1543.5|1549.6|1544.8|1545.7|1539.5|274
1586738700000|2020-04-13 00:45:00|1548.6|1543.2|1544.5|1537.8|1550.5|1544.8|1542.6|1534.6|406
1586739000000|2020-04-13 00:50:00|1545.9|1538.1|1543.2|1537|1545.9|1540.1|1542.2|1535.7|327
1586739300000|2020-04-13 00:55:00|1543.1|1537.2|1544.6|1538.9|1547.8|1540.9|1542.4|1536.9|360
1586739600000|2020-04-13 01:00:00|1544.9|1539.1|1543|1537.5|1546.9|1540.8|1539.3|1531.4|1080
1586739900000|2020-04-13 01:05:00|1542.7|1537.7|1543.2|1537.1|1545.2|1540.3|1541.6|1536|707
1586740200000|2020-04-13 01:10:00|1542.8|1537.9|1542|1537.2|1546|1540.9|1541.1|1535.8|726
1586740500000|2020-04-13 01:15:00|1541.8|1537.4|1545.4|1539.5|1546.3|1541.1|1540.6|1533.4|667
1586740800000|2020-04-13 01:20:00|1545.8|1539.7|1542.8|1537.5|1546.8|1541.7|1542.1|1535.6|583
1586741100000|2020-04-13 01:25:00|1543.1|1537.4|1542.2|1538.1|1544.6|1540|1539.9|1534.9|472
1586741400000|2020-04-13 01:30:00|1542.1|1538|1541.6|1537|1544.5|1539|1540.6|1535.2|439
1586741700000|2020-04-13 01:35:00|1542|1537.2|1537.1|1531.6|1543.6|1538|1535.4|1529|754
1586742000000|2020-04-13 01:40:00|1536.7|1531.7|1530.8|1520.9|1539.2|1531.9|1517.5|1511|1626
1586742300000|2020-04-13 01:45:00|1532.9|1523.9|1529|1522.2|1535.4|1526.7|1522.9|1516.4|1330
1586742600000|2020-04-13 01:50:00|1528.6|1519.6|1530.5|1522.1|1532.7|1525.5|1524.2|1516.4|839
1586742900000|2020-04-13 01:55:00|1529.9|1521.5|1529|1522.2|1533.6|1525.1|1527.2|1518.8|727
1586743200000|2020-04-13 02:00:00|1529.2|1522|1524.9|1518.2|1530.9|1524|1523.1|1515.9|752
1586743500000|2020-04-13 02:05:00|1524.4|1518.6|1527.7|1520|1529.7|1522.9|1523.4|1517.9|561
1586743800000|2020-04-13 02:10:00|1527.3|1520.1|1528.8|1523.1|1530.6|1524|1526.4|1519.2|380
1586744100000|2020-04-13 02:15:00|1529.1|1522.3|1529.8|1524.9|1535.5|1527.7|1528.4|1521.6|512
1586744400000|2020-04-13 02:20:00|1530.2|1525.1|1530.1|1525.8|1534.1|1527.3|1528.1|1522.7|460
1586744700000|2020-04-13 02:25:00|1530.5|1525.7|1531|1524.6|1533.7|1527.1|1529.1|1523.1|441
1586745000000|2020-04-13 02:30:00|1530.9|1524.8|1528.8|1523.2|1531.9|1525.8|1527.4|1521.6|484
1586745300000|2020-04-13 02:35:00|1529|1523.3|1528.1|1522.3|1531.4|1525.2|1526.8|1521.9|508
1586745600000|2020-04-13 02:40:00|1528.6|1522.5|1528.8|1523|1530.4|1523.5|1525.9|1519.8|538
1586745900000|2020-04-13 02:45:00|1528.7|1522.9|1526.9|1521.4|1531.3|1524.9|1525.9|1520.2|372
1586746200000|2020-04-13 02:50:00|1527.4|1521.5|1526.3|1520.7|1528.7|1522.6|1524.6|1518.4|449
1586746500000|2020-04-13 02:55:00|1526.4|1520.6|1526.9|1520.4|1529.2|1521.7|1525.9|1518.3|281
1586746800000|2020-04-13 03:00:00|1527.1|1521.2|1527|1522.2|1530|1524.5|1526.7|1519|320
1586747100000|2020-04-13 03:05:00|1526.8|1522.3|1528.1|1520.6|1530.3|1524.8|1526.2|1520.3|296
1586747400000|2020-04-13 03:10:00|1530.1|1523|1528.3|1523.4|1530.3|1524.7|1526.2|1520.2|383
1586747700000|2020-04-13 03:15:00|1528.1|1523.9|1528.5|1523.9|1530.1|1524.5|1527.2|1521.7|334
1586748000000|2020-04-13 03:20:00|1528.4|1524|1526.8|1521.1|1529.7|1524|1526.8|1521.1|263
1586748300000|2020-04-13 03:25:00|1527.6|1521.7|1526.9|1521.3|1528.4|1523|1525.3|1518.9|324
1586748600000|2020-04-13 03:30:00|1527.5|1521.8|1527.5|1523.4|1529.8|1525|1526.2|1519|210
1586748900000|2020-04-13 03:35:00|1527.6|1523|1526.6|1520.1|1528.9|1523.4|1525.1|1518.6|212
1586749200000|2020-04-13 03:40:00|1526.5|1520.2|1524.9|1521.2|1527.3|1521.4|1524|1518.6|195
1586749500000|2020-04-13 03:45:00|1525|1520.8|1524.7|1520.9|1528.4|1521.9|1524.5|1517.9|184
1586749800000|2020-04-13 03:50:00|1524.6|1520.1|1525.9|1521.9|1526.7|1522.3|1524.4|1519.3|221
1586750100000|2020-04-13 03:55:00|1526.2|1520.6|1526.5|1521.5|1527.6|1522.9|1524.8|1519.2|204
1586750400000|2020-04-13 04:00:00|1526.3|1521.3|1529.6|1524|1531.5|1524.6|1525.5|1521.3|312
1586750700000|2020-04-13 04:05:00|1528.6|1523.6|1527.6|1523.5|1531.2|1524.4|1527.4|1522.3|187
1586751000000|2020-04-13 04:10:00|1528.3|1524|1527.8|1523.6|1530.4|1524.6|1526.7|1521.2|216
1586751300000|2020-04-13 04:15:00|1527.9|1523.7|1528.1|1522.5|1530.4|1524.4|1526.6|1520.8|168
1586751600000|2020-04-13 04:20:00|1528.4|1522.4|1527.6|1522.4|1530.5|1523.5|1526.7|1520.4|192
1586751900000|2020-04-13 04:25:00|1527.7|1522.5|1527.8|1522.6|1529.3|1523.7|1526.5|1520.5|176
1586752200000|2020-04-13 04:30:00|1528.1|1523|1528.6|1523.3|1529.1|1523.9|1526.5|1522|182
1586752500000|2020-04-13 04:35:00|1529.7|1524|1527.9|1522.5|1529.7|1524.1|1526.6|1521.2|174
1586752800000|2020-04-13 04:40:00|1526.1|1521.9|1528.7|1523.2|1529|1524|1525.8|1520.8|236
1586753100000|2020-04-13 04:45:00|1529|1523.3|1527.9|1523|1529.4|1524|1526.3|1520.8|212
1586753400000|2020-04-13 04:50:00|1528.1|1523.1|1528.1|1522.6|1529.5|1524.6|1527.1|1521.1|191
1586753700000|2020-04-13 04:55:00|1528.4|1521.9|1529|1524.2|1530.2|1524.9|1527.4|1520.6|293
1586754000000|2020-04-13 05:00:00|1528.9|1524.3|1530.4|1525.8|1532.9|1526.3|1527.7|1522.8|278
1586754300000|2020-04-13 05:05:00|1530.2|1525.9|1529.4|1524.3|1531.5|1526.7|1527.9|1521.9|236
1586754600000|2020-04-13 05:10:00|1529.3|1524.2|1529.9|1525.6|1531.1|1525.7|1528.2|1522.5|219
1586754900000|2020-04-13 05:15:00|1529.3|1525.4|1529.8|1525.6|1531.3|1526.2|1528.4|1523.6|185
1586755200000|2020-04-13 05:20:00|1529.6|1525.7|1528|1523.5|1531|1525.7|1527|1522.3|221
1586755500000|2020-04-13 05:25:00|1527.4|1522.8|1528.4|1523.4|1529|1525|1527.1|1521.6|168
1586755800000|2020-04-13 05:30:00|1527.7|1523.6|1527.3|1522.7|1529.6|1524.6|1525.3|1519.5|439
1586756100000|2020-04-13 05:35:00|1527.4|1523.1|1526.5|1522.2|1530.2|1523.9|1525.9|1520.1|416
1586756400000|2020-04-13 05:40:00|1526.6|1522.3|1526.4|1521.6|1529.3|1523.9|1525.2|1519.4|523
1586756700000|2020-04-13 05:45:00|1527.2|1521.4|1529|1523.2|1529|1523.7|1524.9|1519|486
1586757000000|2020-04-13 05:50:00|1528.6|1523.5|1530|1523.2|1531.6|1525.1|1526.8|1522.4|378
1586757300000|2020-04-13 05:55:00|1530.3|1523.4|1530|1524.4|1531.3|1524.9|1527.9|1521|244
1586757600000|2020-04-13 06:00:00|1529.9|1524.2|1531.8|1526.3|1533.5|1526.9|1528.8|1520.5|389
1586757900000|2020-04-13 06:05:00|1531.4|1526.4|1530.6|1527.4|1534.1|1527.8|1530.3|1522.8|386
1586758200000|2020-04-13 06:10:00|1532.9|1528|1531.5|1527.2|1535.2|1528.9|1530.1|1524.4|457
1586758500000|2020-04-13 06:15:00|1531.4|1526.9|1530.9|1525.8|1534.2|1528.5|1529.5|1524|438
1586758800000|2020-04-13 06:20:00|1530.7|1525.9|1532.6|1527.6|1535.5|1530.7|1528.9|1524.4|729
1586759100000|2020-04-13 06:25:00|1532.4|1527.8|1532.8|1528.2|1535.7|1528.6|1529.5|1525.2|480
1586759400000|2020-04-13 06:30:00|1531.9|1527.5|1533.1|1530.1|1535.8|1530.8|1529.9|1525.7|463
1586759700000|2020-04-13 06:35:00|1533.8|1528.8|1536.4|1530|1538.8|1532.5|1530.3|1521.3|944
1586760000000|2020-04-13 06:40:00|1536.2|1529.8|1533.7|1527.7|1538.8|1532|1531|1523.5|680
1586760300000|2020-04-13 06:45:00|1533.6|1527.9|1531.8|1525.8|1536|1530.8|1531.1|1523.7|572
1586760600000|2020-04-13 06:50:00|1533.2|1525.9|1530.3|1523.3|1534.9|1527.7|1529.2|1520.5|538
1586760900000|2020-04-13 06:55:00|1530.2|1524.4|1533|1527.1|1535.8|1528.9|1529.3|1522.3|573
1586761200000|2020-04-13 07:00:00|1532.7|1527.4|1529.7|1524.7|1534.2|1528.6|1528.5|1523.7|550
1586761500000|2020-04-13 07:05:00|1529.4|1525.3|1531.1|1526.1|1533.2|1527.5|1529.2|1523.6|345
1586761800000|2020-04-13 07:10:00|1530.5|1527.2|1532.6|1529|1533.8|1529.1|1530.2|1524.9|330
1586762100000|2020-04-13 07:15:00|1533|1527.8|1535.5|1531.9|1537|1533.3|1532.4|1527|569
1586762400000|2020-04-13 07:20:00|1535.6|1531.8|1536.8|1532.3|1538.5|1534.1|1535.1|1530.2|435
1586762700000|2020-04-13 07:25:00|1537.1|1531.2|1534.8|1529.7|1537.7|1533|1533|1528.2|483
1586763000000|2020-04-13 07:30:00|1534.9|1529.3|1534.4|1529.9|1535.1|1530.8|1532.5|1526.5|359
1586763300000|2020-04-13 07:35:00|1534.3|1529.8|1532.8|1526.8|1536.7|1530.7|1531.5|1526.7|363
1586763600000|2020-04-13 07:40:00|1532.9|1527.2|1529.2|1524.4|1532.9|1527.7|1527.7|1522.7|641
1586763900000|2020-04-13 07:45:00|1529.3|1524.5|1528|1522.5|1530.5|1525.3|1527.3|1521.9|357
1586764200000|2020-04-13 07:50:00|1527.5|1522.6|1525|1520.1|1529.1|1524|1524.4|1519.4|350
1586764500000|2020-04-13 07:55:00|1524.9|1520.3|1525.2|1520.2|1526.9|1522.4|1524.5|1519.7|395
1586764800000|2020-04-13 08:00:00|1525.3|1520.5|1523.7|1518.8|1526.6|1521.6|1523.3|1518.3|372
1586765100000|2020-04-13 08:05:00|1523.5|1518.9|1525.2|1520|1526.9|1520.8|1522.5|1518.2|345
1586765400000|2020-04-13 08:10:00|1525.4|1520.1|1524.3|1520.1|1528.8|1521.5|1522.9|1517.2|320
1586765700000|2020-04-13 08:15:00|1524|1520.8|1527.1|1521.4|1528.2|1521.8|1523.7|1516.8|297
1586766000000|2020-04-13 08:20:00|1526.3|1521.3|1528|1523.7|1530.2|1524.2|1523.6|1519.4|326
1586766300000|2020-04-13 08:25:00|1528.4|1523.6|1526.4|1523.2|1530.7|1524.6|1525.2|1520.9|331
1586766600000|2020-04-13 08:30:00|1527.5|1523.1|1526.9|1522.4|1528.1|1523.1|1524.5|1520.5|313
1586766900000|2020-04-13 08:35:00|1526.8|1522.3|1528.6|1523.6|1531.5|1525.9|1525.6|1521.4|274
1586767200000|2020-04-13 08:40:00|1527.7|1524.6|1530.1|1525.5|1534.1|1527.8|1527.7|1523.6|277
1586767500000|2020-04-13 08:45:00|1530.2|1526.7|1530.6|1526.5|1531.3|1526.7|1528.7|1524.9|209
1586767800000|2020-04-13 08:50:00|1529.6|1526.3|1532|1527.1|1532.9|1527.8|1528.5|1524.7|285
1586768100000|2020-04-13 08:55:00|1531.5|1526.8|1533.8|1528.3|1535.8|1529.3|1530.2|1526.3|334
1586768400000|2020-04-13 09:00:00|1534.9|1528.8|1533|1526.6|1534.9|1529.2|1529.8|1525.6|439
1586768700000|2020-04-13 09:05:00|1529.6|1525.9|1529.6|1526.6|1532.6|1527|1528.4|1524.5|384
1586769000000|2020-04-13 09:10:00|1530.4|1525.4|1531.4|1527.4|1534.5|1527.6|1529.4|1525.4|364
1586769300000|2020-04-13 09:15:00|1532.6|1527.2|1530.8|1526.4|1534.2|1528.1|1529.6|1525.5|190
1586769600000|2020-04-13 09:20:00|1529.8|1526.7|1530.5|1526.6|1534|1527.4|1529.1|1525.2|255
1586769900000|2020-04-13 09:25:00|1530.4|1526.7|1531.1|1527.3|1534.4|1528.5|1529.4|1525.4|273
1586770200000|2020-04-13 09:30:00|1531.5|1526.5|1530.2|1526.8|1532.4|1528.3|1529.8|1525.6|275
1586770500000|2020-04-13 09:35:00|1530|1526.3|1530.8|1525.8|1532.5|1528.6|1529.7|1525.3|269
1586770800000|2020-04-13 09:40:00|1530.2|1526.6|1530.1|1526.4|1532.3|1528.1|1529.5|1525.2|244
1586771100000|2020-04-13 09:45:00|1530|1526.6|1531|1526.4|1532.2|1527.4|1529.6|1525.2|186
1586771400000|2020-04-13 09:50:00|1532.1|1527.1|1530.5|1526.7|1532.7|1527.7|1529.7|1525.7|208
1586771700000|2020-04-13 09:55:00|1530.1|1526.9|1530.8|1526.8|1532.1|1527.7|1529.9|1525.5|188
1586772000000|2020-04-13 10:00:00|1530.5|1526.9|1532.3|1528.9|1534.6|1529.8|1530.5|1526.8|322
1586772300000|2020-04-13 10:05:00|1532.4|1528.8|1532|1527.5|1534|1529.4|1530.8|1526.6|272
1586772600000|2020-04-13 10:10:00|1532.7|1527.4|1529.8|1525.9|1532.7|1527.5|1528.3|1524.5|331
1586772900000|2020-04-13 10:15:00|1529.9|1525.8|1529.7|1525.7|1531.6|1526.4|1527.8|1523.6|383
1586773200000|2020-04-13 10:20:00|1529.9|1525.5|1530.8|1525.8|1531|1526.7|1527.8|1523.5|333
1586773500000|2020-04-13 10:25:00|1530.7|1525.7|1529.7|1526.5|1531.4|1527.2|1529.2|1525.1|226
1586773800000|2020-04-13 10:30:00|1529.8|1526.6|1530|1525|1531.3|1527.3|1528.9|1525|237
1586774100000|2020-04-13 10:35:00|1529.6|1526|1532.4|1527.4|1533.1|1528.5|1529.1|1525.1|253
1586774400000|2020-04-13 10:40:00|1531.7|1528.2|1534.9|1529.9|1536.6|1531.2|1531.3|1527.2|336
1586774700000|2020-04-13 10:45:00|1534.8|1529.8|1535|1530.7|1538|1532.1|1532.8|1528.3|399
1586775000000|2020-04-13 10:50:00|1534.3|1530.9|1532.3|1529.3|1537|1531.2|1531.8|1527.4|308
1586775300000|2020-04-13 10:55:00|1533.3|1528.3|1532.2|1528.4|1534.4|1530.3|1532.2|1527.6|271
1586775600000|2020-04-13 11:00:00|1532.3|1528.3|1534.1|1529.9|1535.6|1530.5|1531.9|1527.8|268
1586775900000|2020-04-13 11:05:00|1533.8|1530.4|1530.5|1526.8|1534.1|1530.4|1530.5|1526|253
1586776200000|2020-04-13 11:10:00|1531.3|1526.9|1531|1527.8|1532.2|1528|1530|1526|162
1586776500000|2020-04-13 11:15:00|1531.6|1527.6|1530.8|1525.8|1532.2|1528.1|1529.5|1525.1|174
1586776800000|2020-04-13 11:20:00|1530.4|1526.3|1532.5|1528.3|1533.3|1529.3|1528.7|1524.5|306
1586777100000|2020-04-13 11:25:00|1532.4|1528.4|1531|1527.7|1533.7|1529.4|1530|1525.7|342
1586777400000|2020-04-13 11:30:00|1531.6|1527.4|1532.7|1528.6|1533.8|1529.7|1530.5|1526.9|275
1586777700000|2020-04-13 11:35:00|1532.6|1528.7|1533.5|1529.4|1534.5|1529.9|1531.9|1528|198
1586778000000|2020-04-13 11:40:00|1533.3|1529.7|1531.7|1528.6|1534.8|1530.7|1531.7|1527.6|251
1586778300000|2020-04-13 11:45:00|1531.8|1528.4|1536.8|1533|1538.7|1533.4|1531.8|1527.6|326
1586778600000|2020-04-13 11:50:00|1536.9|1533.5|1538.5|1535|1540.1|1536.2|1536.6|1532.7|305
1586778900000|2020-04-13 11:55:00|1538.7|1534.9|1540.3|1536.3|1541.6|1537.7|1537.8|1533.5|383
1586779200000|2020-04-13 12:00:00|1540.8|1535.8|1543.2|1538.7|1545.9|1540.4|1539.2|1534.7|554
1586779500000|2020-04-13 12:05:00|1543.5|1538.8|1544.8|1540.1|1545.2|1540.9|1540.5|1536.7|468
1586779800000|2020-04-13 12:10:00|1543.5|1540.4|1540.7|1537.6|1545.1|1541.2|1538.1|1534.1|761
1586780100000|2020-04-13 12:15:00|1540.4|1537.1|1539.7|1536|1543.7|1540.1|1539.3|1535|406
1586780400000|2020-04-13 12:20:00|1539.9|1536.5|1535|1531.3|1540.3|1536.8|1534.4|1530.3|686
1586780700000|2020-04-13 12:25:00|1535.4|1530.4|1528.6|1523.6|1536.1|1531.9|1527.2|1522.6|712
1586781000000|2020-04-13 12:30:00|1527.6|1524.4|1525.4|1521.3|1529.4|1525.4|1523.7|1518.7|638
1586781300000|2020-04-13 12:35:00|1525.5|1520.9|1521.7|1516.7|1526.8|1523.1|1519.3|1514.8|674
1586781600000|2020-04-13 12:40:00|1521.9|1516.9|1532.8|1528.4|1534.9|1528.6|1518.7|1514.4|798
1586781900000|2020-04-13 12:45:00|1536.8|1528.6|1535.1|1529.4|1538.2|1532|1531.3|1525.7|603
1586782200000|2020-04-13 12:50:00|1535.3|1529.1|1530.5|1524.9|1537.9|1531.2|1529.2|1524.3|716
1586782500000|2020-04-13 12:55:00|1530.2|1525.2|1526.8|1522.6|1532.2|1526|1525.5|1520.6|613
1586782800000|2020-04-13 13:00:00|1526.7|1522.4|1528.7|1524.3|1530.4|1525.9|1525|1521.3|554
1586783100000|2020-04-13 13:05:00|1528.9|1523.9|1527.4|1522.9|1530.6|1525.4|1527.1|1521.8|565
1586783400000|2020-04-13 13:10:00|1527.5|1522.4|1519|1514.5|1530.2|1523.5|1518.7|1513.8|786
1586783700000|2020-04-13 13:15:00|1518.8|1514|1522.6|1518.3|1527|1521.7|1518.8|1513.7|785
1586784000000|2020-04-13 13:20:00|1523.7|1518.9|1521.8|1516.5|1525.1|1519.7|1520.2|1515.3|643
1586784300000|2020-04-13 13:25:00|1521.6|1516.6|1524.7|1518.2|1527.6|1520.7|1521|1516|494
1586784600000|2020-04-13 13:30:00|1523.8|1518.7|1529.9|1523|1531|1524.3|1523.3|1518.2|793
1586784900000|2020-04-13 13:35:00|1529.8|1523.3|1533.1|1527.4|1535.3|1529|1524.8|1519.9|753
1586785200000|2020-04-13 13:40:00|1537.5|1529|1526.5|1521.6|1537.5|1529|1523.6|1517|882
1586785500000|2020-04-13 13:45:00|1524.5|1521.4|1530.5|1523.6|1532.7|1525.6|1524.5|1519.3|828
1586785800000|2020-04-13 13:50:00|1530|1523.9|1526.6|1520.2|1533.1|1525.8|1525.9|1519.9|673
1586786100000|2020-04-13 13:55:00|1526.4|1520.3|1519.3|1514|1527.9|1521.8|1518.3|1513.3|792
1586786400000|2020-04-13 14:00:00|1519.6|1513.8|1528.6|1522.2|1529.6|1523.2|1518.1|1513.8|779
1586786700000|2020-04-13 14:05:00|1528.7|1521.9|1531.1|1524.5|1532|1524.9|1527.1|1521.7|691
1586787000000|2020-04-13 14:10:00|1530.2|1524.3|1528.1|1523.9|1532.7|1526.4|1526|1521|755
1586787300000|2020-04-13 14:15:00|1527.9|1523.8|1525.5|1521.4|1530.6|1524.4|1523.4|1519.4|710
1586787600000|2020-04-13 14:20:00|1525.6|1520.9|1526.3|1522.3|1531.2|1523.9|1524.6|1520.4|736
1586787900000|2020-04-13 14:25:00|1526.6|1522.4|1528.6|1524.6|1531.7|1525.3|1523.6|1519.9|673
1586788200000|2020-04-13 14:30:00|1529.1|1524.7|1530.4|1525.1|1530.9|1526.6|1525.8|1519.8|644
1586788500000|2020-04-13 14:35:00|1530.7|1525.5|1528.9|1522.7|1531.5|1527.5|1526.1|1520.7|618
1586788800000|2020-04-13 14:40:00|1528.4|1523.1|1523.5|1518.8|1528.6|1524.4|1523.2|1517.5|680
1586789100000|2020-04-13 14:45:00|1523.9|1519.3|1523.7|1519.8|1526.4|1522.3|1522|1515.6|688
1586789400000|2020-04-13 14:50:00|1523.5|1520.1|1522.4|1518.5|1525.5|1521.7|1521|1515|675
1586789700000|2020-04-13 14:55:00|1522.5|1518.4|1524.9|1519.8|1526|1521.5|1521.8|1514.6|677
1586790000000|2020-04-13 15:00:00|1525|1519.4|1527.2|1523.6|1528|1523.6|1523.2|1516.4|703
1586790300000|2020-04-13 15:05:00|1527.1|1522.6|1527.9|1523|1528.5|1524.4|1525.1|1519.3|711
1586790600000|2020-04-13 15:10:00|1527.8|1523.1|1530.7|1527|1534.7|1529.8|1526.3|1521.2|956
1586790900000|2020-04-13 15:15:00|1531.2|1526.3|1534.2|1530.1|1537.7|1531.1|1530.3|1524.1|851
1586791200000|2020-04-13 15:20:00|1534.5|1529.7|1538.3|1534.4|1541|1535.1|1533.4|1527.1|940
1586791500000|2020-04-13 15:25:00|1538.4|1534.8|1543.5|1539.6|1546|1540.8|1536|1531.9|896
1586791800000|2020-04-13 15:30:00|1543.3|1540.1|1539.8|1534.3|1546.4|1540.7|1537.2|1531.1|761
1586792100000|2020-04-13 15:35:00|1539|1534.2|1542.7|1537.9|1545.8|1540.9|1537.8|1534|922
1586792400000|2020-04-13 15:40:00|1543.3|1538.1|1540.3|1535.9|1544.8|1538.6|1538.4|1532.1|736
1586792700000|2020-04-13 15:45:00|1540|1535.4|1540|1534.5|1545|1537.9|1538.2|1533.2|673
1586793000000|2020-04-13 15:50:00|1539.8|1535.3|1539.4|1534.5|1542.8|1536.2|1537.5|1532.3|665
1586793300000|2020-04-13 15:55:00|1539.3|1534.4|1542.9|1537.6|1547.9|1541.5|1538|1532.9|770
1586793600000|2020-04-13 16:00:00|1542.7|1537.7|1539.3|1535.7|1545|1538.5|1537.9|1531.3|849
1586793900000|2020-04-13 16:05:00|1539.9|1535.6|1538.1|1533.6|1543.5|1536.3|1536.8|1531.5|702
1586794200000|2020-04-13 16:10:00|1537.8|1533.9|1538.8|1534.8|1542|1535|1535.1|1529.8|548
1586794500000|2020-04-13 16:15:00|1538.7|1534.6|1532.8|1529.5|1541.2|1535.7|1532.5|1525.9|587
1586794800000|2020-04-13 16:20:00|1533|1528.9|1537.7|1533.7|1540.3|1534.4|1532.5|1527.5|635
1586795100000|2020-04-13 16:25:00|1538.5|1530.9|1532.6|1528.7|1540.3|1534.4|1532.2|1528.2|676
1586795400000|2020-04-13 16:30:00|1532.7|1529|1535|1530.5|1537.7|1532.2|1531.8|1527.3|654
1586795700000|2020-04-13 16:35:00|1535.1|1531|1534.7|1530.3|1538.5|1533.3|1532.6|1527.4|681
1586796000000|2020-04-13 16:40:00|1534.5|1529.8|1535.8|1531.8|1539.8|1533.7|1532.4|1528.2|585
1586796300000|2020-04-13 16:45:00|1539.3|1530.6|1537.5|1534|1540.9|1535.3|1535.3|1529.8|435
1586796600000|2020-04-13 16:50:00|1537.3|1534.4|1535.8|1530.6|1541.3|1535.6|1534.5|1528.4|629
1586796900000|2020-04-13 16:55:00|1535.9|1530.9|1537.9|1533.6|1541.4|1534.7|1533.4|1527.2|666
1586797200000|2020-04-13 17:00:00|1538.8|1533.7|1540.7|1536.2|1542.4|1537.8|1537.6|1532.6|700
1586797500000|2020-04-13 17:05:00|1540.1|1535.6|1540.4|1535.4|1543.5|1537.6|1537.4|1532.3|564
1586797800000|2020-04-13 17:10:00|1539.8|1535.7|1532.1|1527.6|1540.3|1535.7|1530.4|1525.1|770
1586798100000|2020-04-13 17:15:00|1531.8|1527.5|1532.3|1529|1534.5|1530.4|1529.7|1524.2|696
1586798400000|2020-04-13 17:20:00|1532.4|1528.1|1530.6|1527|1534.9|1530.3|1529.9|1524.8|950
1586798700000|2020-04-13 17:25:00|1531.4|1526.4|1531.7|1527.8|1536.6|1529.9|1530.1|1524.1|633
1586799000000|2020-04-13 17:30:00|1532.1|1525.9|1536.2|1530.7|1538|1531.3|1531.1|1525.7|513
1586799300000|2020-04-13 17:35:00|1537.7|1529.7|1536.5|1529.6|1539.3|1532.6|1533.8|1527.9|475
1586799600000|2020-04-13 17:40:00|1536.2|1529.4|1534.8|1529.4|1537.5|1531|1533.6|1526.5|396
1586799900000|2020-04-13 17:45:00|1535.4|1529.3|1534.5|1528.3|1538.8|1532.3|1533|1527.5|469
1586800200000|2020-04-13 17:50:00|1534.3|1528.2|1537.5|1530.8|1539.2|1532.4|1532.8|1526.7|490
1586800500000|2020-04-13 17:55:00|1537.3|1530.6|1537.3|1532|1539.8|1533.5|1536.1|1530|435
1586800800000|2020-04-13 18:00:00|1537.4|1532.3|1539.7|1533.7|1542.2|1535.5|1536.5|1530.6|477
1586801100000|2020-04-13 18:05:00|1539.8|1533.8|1541.3|1536.2|1542.4|1537.1|1537|1529.5|552
1586801400000|2020-04-13 18:10:00|1542.3|1536.1|1542.3|1535.8|1545.2|1538.5|1540.3|1533.4|585
1586801700000|2020-04-13 18:15:00|1542.2|1535.9|1543.1|1538|1544.4|1539|1541|1534.3|426
1586802000000|2020-04-13 18:20:00|1543.2|1538.6|1546.7|1540.9|1547.3|1542.8|1542.3|1535|541
1586802300000|2020-04-13 18:25:00|1546.6|1541.5|1545.8|1540.7|1547.9|1544.2|1544.6|1536.9|656
1586802600000|2020-04-13 18:30:00|1546.1|1539.9|1548.1|1541|1548.7|1544.2|1543.9|1537.3|559
1586802900000|2020-04-13 18:35:00|1548.3|1541.1|1548.4|1542.6|1549|1544.5|1545|1537.4|437
1586803200000|2020-04-13 18:40:00|1548.2|1542.2|1548.2|1541.9|1548.9|1544.3|1545.8|1537.3|539
1586803500000|2020-04-13 18:45:00|1547.9|1542.3|1549.7|1545.6|1553.7|1546|1547.9|1541.4|562
1586803800000|2020-04-13 18:50:00|1549.9|1545|1548.3|1543.8|1551.1|1545.8|1546|1537.8|580
1586804100000|2020-04-13 18:55:00|1548.6|1543.4|1551.1|1547.2|1551.8|1547.5|1546.8|1539.8|493
1586804400000|2020-04-13 19:00:00|1550.6|1544.4|1552.5|1544.5|1553.2|1547.3|1547.9|1541.5|551
1586804700000|2020-04-13 19:05:00|1551.4|1545|1549.6|1545.2|1553|1546.7|1547.9|1542|500
1586805000000|2020-04-13 19:10:00|1549.5|1545.1|1547.3|1540.9|1554|1546|1545.9|1540.2|624
1586805300000|2020-04-13 19:15:00|1547.2|1541.2|1546.9|1541.7|1550.9|1544.6|1544.1|1538.1|574
1586805600000|2020-04-13 19:20:00|1547|1542|1549.2|1544.8|1552.2|1546.2|1546.2|1540.8|554
1586805900000|2020-04-13 19:25:00|1549.5|1544.9|1547.3|1543.2|1552|1545.9|1545.5|1540.4|667
1586806200000|2020-04-13 19:30:00|1547.8|1543.5|1548.6|1542.9|1550.6|1544.5|1544.9|1537.5|578
1586806500000|2020-04-13 19:35:00|1548.7|1543.3|1549.8|1544.2|1551.9|1545.3|1546.3|1539.3|550
1586806800000|2020-04-13 19:40:00|1548.8|1543.6|1550.8|1545.3|1552.4|1546.6|1548.1|1542.3|510
1586807100000|2020-04-13 19:45:00|1549.5|1543.9|1552.1|1543.9|1554.9|1548.1|1548.3|1542.1|610
1586807400000|2020-04-13 19:50:00|1551.5|1544.7|1546.4|1540.7|1551.8|1545.1|1542.8|1537.6|662
1586807700000|2020-04-13 19:55:00|1546.1|1540.8|1543.5|1539.3|1549.2|1542.4|1542.8|1538.4|565
1586808000000|2020-04-13 20:00:00|1543.4|1539.4|1543.9|1538.7|1549.1|1542.4|1542|1537.3|452
1586808300000|2020-04-13 20:05:00|1545.2|1539|1541.2|1536.3|1545.5|1539.2|1539.5|1533.5|341
1586808600000|2020-04-13 20:10:00|1541|1536.2|1543.3|1537.3|1545.9|1539.2|1540|1535.4|294
1586808900000|2020-04-13 20:15:00|1542.7|1537.2|1545.1|1538.4|1547.8|1539.9|1541.7|1536.3|280
1586809200000|2020-04-13 20:20:00|1544.3|1538.1|1545.5|1540.5|1547.6|1541.7|1543|1536.6|278
1586809500000|2020-04-13 20:25:00|1545.2|1540.6|1544.1|1538.6|1546.7|1541.4|1542|1537|219
1586809800000|2020-04-13 20:30:00|1544.8|1539|1545.5|1539.5|1547.1|1540.9|1544.5|1537.4|140
1586810100000|2020-04-13 20:35:00|1545.6|1539.3|1544.2|1538.4|1547.6|1541.2|1544|1536.8|185
1586810400000|2020-04-13 20:40:00|1544.1|1538.5|1543|1538.9|1546.4|1539.5|1541.9|1535.7|186
1586810700000|2020-04-13 20:45:00|1542.7|1539.3|1542.3|1537.7|1545.3|1539.4|1541.9|1535.4|174
1586811000000|2020-04-13 20:50:00|1542.2|1537.9|1542.4|1534.7|1545.7|1538.8|1539.8|1532.6|202
1586811300000|2020-04-13 20:55:00|1542.1|1535.2|1542.4|1534.2|1550.3|1540.3|1540.7|1532.8|294
1586815200000|2020-04-13 22:00:00|1539.2|1534.8|1545.1|1535.1|1546.8|1536.8|1537.7|1530.1|289
1586815500000|2020-04-13 22:05:00|1542.2|1536.8|1545|1535|1546.8|1536.8|1541.5|1533.4|229
1586815800000|2020-04-13 22:10:00|1544.8|1534.8|1543.6|1534.9|1547|1537|1540|1532|261
1586816100000|2020-04-13 22:15:00|1543.4|1535.1|1542.3|1536.1|1548.3|1538.3|1541.4|1533.4|248
1586816400000|2020-04-13 22:20:00|1542.2|1536.5|1546.9|1537.3|1548.3|1539.6|1542|1533.3|215
1586816700000|2020-04-13 22:25:00|1546.7|1537.9|1547.6|1540.3|1549.4|1540.7|1545.4|1537|174
1586817000000|2020-04-13 22:30:00|1548.6|1538.6|1547.4|1543.9|1549.7|1543.9|1545.8|1538.3|199
1586817300000|2020-04-13 22:35:00|1547.2|1543.5|1547.9|1542.4|1549|1544.1|1546.7|1541|126
1586817600000|2020-04-13 22:40:00|1548.4|1543.6|1548.7|1542.9|1549.9|1544.7|1546.8|1541|344
1586817900000|2020-04-13 22:45:00|1548.5|1543.1|1546.3|1540.8|1550.9|1543.7|1545.5|1537.8|253
1586818200000|2020-04-13 22:50:00|1545.8|1539.8|1549.4|1540.7|1552.6|1543.7|1545.2|1537.4|229
1586818500000|2020-04-13 22:55:00|1549.6|1541.5|1549.7|1540.4|1553.3|1543.8|1546.8|1538.3|236
1586818800000|2020-04-13 23:00:00|1547.7|1538.8|1551.2|1543.4|1555.6|1545.6|1546.6|1537.7|395
1586819100000|2020-04-13 23:05:00|1549.6|1542.8|1548.9|1542.6|1554.6|1545.8|1546.3|1538|372
1586819400000|2020-04-13 23:10:00|1548.8|1543|1545.9|1538.6|1555.1|1545.1|1545|1537.5|466
1586819700000|2020-04-13 23:15:00|1547.3|1540.4|1552.9|1542.9|1554.2|1544.2|1543.6|1535.3|417
1586820000000|2020-04-13 23:20:00|1548.6|1539.3|1544.3|1538.8|1553|1543|1542.6|1534.5|407
1586820300000|2020-04-13 23:25:00|1545.7|1538.4|1548.5|1542.7|1554.1|1544.3|1541.2|1534.4|530
1586820600000|2020-04-13 23:30:00|1550|1542.8|1544.6|1539.6|1554.8|1544.8|1543.4|1537.3|363
1586820900000|2020-04-13 23:35:00|1546.1|1538.7|1545.5|1538.8|1548.4|1541.7|1543.1|1536.9|269
1586821200000|2020-04-13 23:40:00|1546.1|1539.2|1545.3|1540.6|1549.7|1541.4|1543.9|1537.6|206
1586821500000|2020-04-13 23:45:00|1545.5|1540.1|1546.5|1541|1551.1|1542.3|1544.7|1538.5|379
1586821800000|2020-04-13 23:50:00|1546.8|1541.1|1548.1|1542.2|1552.7|1544.9|1545.2|1538.3|324
1586822100000|2020-04-13 23:55:00|1547.2|1541.7|1546.8|1540.2|1553|1545.7|1544.8|1538.4|426
1586822400000|2020-04-14 00:00:00|1546.9|1540.3|1552.1|1542.2|1557.1|1547.2|1545.2|1538.8|503
1586822700000|2020-04-14 00:05:00|1555.6|1542.1|1552.7|1545.6|1558.2|1548.2|1547.5|1541.3|427
1586823000000|2020-04-14 00:10:00|1550.6|1544|1549.7|1541.5|1564|1554|1547.5|1539.7|846
1586823300000|2020-04-14 00:15:00|1549.4|1542.6|1544|1535.9|1554.4|1549.3|1542.1|1534.5|592
1586823600000|2020-04-14 00:20:00|1543.8|1536.2|1541.4|1534.4|1547.1|1543.2|1539.5|1533.3|461
1586823900000|2020-04-14 00:25:00|1541.3|1534.6|1539.5|1532.6|1544|1540|1538.8|1530.8|444
1586824200000|2020-04-14 00:30:00|1540.8|1531.8|1540.9|1535.5|1544.4|1542.4|1537|1530.5|422
1586824500000|2020-04-14 00:35:00|1540.7|1535.3|1543|1535.3|1543.9|1537.2|1539.9|1533.5|358
1586824800000|2020-04-14 00:40:00|1543.9|1534.6|1541.3|1535.7|1545.5|1538|1540.1|1533.6|308
1586825100000|2020-04-14 00:45:00|1542.9|1534.3|1543.7|1535.5|1544.9|1537.1|1539.5|1532.9|319
1586825400000|2020-04-14 00:50:00|1542.7|1536.6|1541.7|1535.8|1545.1|1537.2|1540.5|1534.2|298
1586825700000|2020-04-14 00:55:00|1542.1|1535.7|1542.6|1536.7|1546.9|1539|1541|1534.8|421
1586826000000|2020-04-14 01:00:00|1543.7|1536.1|1543.7|1539.8|1548.7|1541.8|1541.7|1534.3|964
1586826300000|2020-04-14 01:05:00|1545.5|1539.9|1542.4|1536.7|1548.8|1540.7|1541.5|1535.5|599
1586826600000|2020-04-14 01:10:00|1542.2|1536.9|1541.8|1535|1544.5|1538.6|1539.2|1532.3|529
1586826900000|2020-04-14 01:15:00|1539.6|1534.2|1541.8|1536.5|1544.6|1537.2|1538.5|1532.7|462
1586827200000|2020-04-14 01:20:00|1542|1536.6|1540.8|1535|1545|1538.3|1539|1533.3|537
1586827500000|2020-04-14 01:25:00|1540.9|1535.1|1541|1535.4|1542.9|1538.4|1539.8|1533.6|451
1586827800000|2020-04-14 01:30:00|1540.9|1535.5|1543.2|1537.5|1546.1|1538.8|1538.4|1531.7|639
1586828100000|2020-04-14 01:35:00|1543.4|1537.6|1546.5|1537.6|1548.4|1541|1542.3|1536|744
1586828400000|2020-04-14 01:40:00|1545.9|1538.6|1549.9|1543.6|1553|1545|1545.2|1538.1|769
1586828700000|2020-04-14 01:45:00|1551.2|1542.5|1554.1|1544.1|1555|1547.3|1547.7|1540.1|764
1586829000000|2020-04-14 01:50:00|1551.9|1546.1|1554.8|1550|1558.2|1550|1548.8|1542.1|684
1586829300000|2020-04-14 01:55:00|1557.2|1549.9|1556.3|1552|1566.7|1556.7|1553.1|1546.8|1307
1586829600000|2020-04-14 02:00:00|1559.4|1551.3|1555.1|1549.2|1565.7|1555.7|1549.4|1539.4|981
1586829900000|2020-04-14 02:05:00|1554.8|1545.6|1554.6|1547.5|1560.5|1552.5|1552.4|1542.4|739
1586830200000|2020-04-14 02:10:00|1554.8|1546.6|1556.4|1550.5|1557.8|1552.6|1553.5|1545.7|565
1586830500000|2020-04-14 02:15:00|1556|1550|1554.5|1548.3|1557.8|1552.8|1552.8|1545.4|509
1586830800000|2020-04-14 02:20:00|1553.1|1549.9|1554.4|1549.4|1556.6|1552.4|1552.7|1546.1|427
1586831100000|2020-04-14 02:25:00|1554.2|1548.7|1555.3|1549.5|1558.7|1550.8|1552.4|1544.7|412
1586831400000|2020-04-14 02:30:00|1556.1|1549|1555|1550.5|1560|1552.4|1552.4|1546|950
1586831700000|2020-04-14 02:35:00|1554.3|1548.8|1556.1|1550.8|1562.5|1553.9|1552.9|1547.2|829
1586832000000|2020-04-14 02:40:00|1556|1551|1556.6|1550.1|1560|1551.6|1553.3|1545.7|549
1586832300000|2020-04-14 02:45:00|1556.1|1550|1556.4|1548.7|1558.4|1552.1|1552.8|1546.3|600
1586832600000|2020-04-14 02:50:00|1556.3|1546.5|1553.5|1547.6|1558.3|1551.2|1552.9|1545.4|372
1586832900000|2020-04-14 02:55:00|1555|1547.2|1557.8|1550.5|1559.5|1552.7|1554.4|1546.2|489
1586833200000|2020-04-14 03:00:00|1558|1552.1|1562.3|1556.3|1565.7|1556.3|1555.6|1549.1|903
1586833500000|2020-04-14 03:05:00|1560.5|1556.5|1559.3|1551.9|1567.2|1558.3|1555.5|1546.9|1016
1586833800000|2020-04-14 03:10:00|1560.2|1550.7|1559.3|1549.3|1562.5|1553.4|1554.1|1547.4|523
1586834100000|2020-04-14 03:15:00|1558.8|1549.4|1561.3|1553.3|1561.6|1555.1|1555.4|1546.7|683
1586834400000|2020-04-14 03:20:00|1561.1|1553.1|1559.3|1552.1|1562.2|1556|1557|1549.5|448
1586834700000|2020-04-14 03:25:00|1559.6|1554|1559.2|1551.3|1561|1554.6|1556.7|1549.4|366
1586835000000|2020-04-14 03:30:00|1558.9|1551.1|1558.9|1551.5|1564.1|1554.1|1555.5|1549|282
1586835300000|2020-04-14 03:35:00|1558.3|1551|1559.1|1552.3|1561.1|1555|1555.1|1547.5|365
1586835600000|2020-04-14 03:40:00|1558.9|1552.4|1559|1552.4|1560.7|1553.9|1556.7|1550|324
1586835900000|2020-04-14 03:45:00|1558.9|1553.3|1559.4|1553.9|1560.9|1554.9|1557.6|1550.6|306
1586836200000|2020-04-14 03:50:00|1558.6|1554.6|1558.1|1552.9|1560.9|1554.6|1556.6|1551|230
1586836500000|2020-04-14 03:55:00|1558.5|1553|1559.8|1552.8|1563|1555.4|1557.4|1551.5|281
1586836800000|2020-04-14 04:00:00|1561|1553|1557.2|1553.2|1563.2|1555.1|1555.6|1550.6|551
1586837100000|2020-04-14 04:05:00|1557.3|1551.5|1557.8|1553.3|1560.6|1554|1556.7|1549.6|302
1586837400000|2020-04-14 04:10:00|1558|1552.9|1558.6|1550.2|1560.5|1554.1|1556.1|1548.9|379
1586837700000|2020-04-14 04:15:00|1558.2|1550.6|1557.7|1550.8|1560.5|1554|1556.6|1549.2|264
1586838000000|2020-04-14 04:20:00|1558.3|1550.3|1559.2|1552.7|1562.2|1555.2|1557.4|1550.1|421
1586838300000|2020-04-14 04:25:00|1559.4|1552.8|1559.2|1553.4|1561.3|1554|1554.9|1549.8|329
1586838600000|2020-04-14 04:30:00|1558.8|1553.6|1558.6|1551.9|1563.5|1557.1|1556.3|1548.5|429
1586838900000|2020-04-14 04:35:00|1560.7|1551.6|1560.2|1552.7|1562.1|1553.8|1557.8|1549.3|318
1586839200000|2020-04-14 04:40:00|1560.6|1553|1558.4|1552.4|1561.1|1554.8|1557.1|1549.5|218
1586839500000|2020-04-14 04:45:00|1557.5|1550.3|1558.8|1551.5|1560.3|1553.8|1556.4|1547.8|423
1586839800000|2020-04-14 04:50:00|1558.3|1552.1|1560.1|1553.4|1561.3|1555.1|1555.4|1545.4|234
1586840100000|2020-04-14 04:55:00|1558.9|1551.2|1559.4|1550.8|1563.2|1555.3|1558.2|1549.8|270
1586840400000|2020-04-14 05:00:00|1559.6|1550.7|1560.1|1550.1|1562.3|1552.6|1557|1547.9|211
1586840700000|2020-04-14 05:05:00|1558.7|1548.7|1558.5|1548.5|1560.6|1551.4|1554.4|1545.2|303
1586841000000|2020-04-14 05:10:00|1558.4|1548.4|1555.9|1549.7|1560.9|1551.7|1554.4|1545.7|403
1586841300000|2020-04-14 05:15:00|1556|1549.9|1556.6|1548.1|1559.3|1550.8|1554.1|1544.1|468
1586841600000|2020-04-14 05:20:00|1556.7|1548.2|1556.3|1548.1|1559.4|1550.6|1554.9|1544.9|389
1586841900000|2020-04-14 05:25:00|1556.4|1549.2|1558.1|1550.6|1559.4|1550.7|1554.2|1544.2|359
1586842200000|2020-04-14 05:30:00|1557.6|1550.7|1557.8|1549.4|1560|1552|1552.6|1542.6|752
1586842500000|2020-04-14 05:35:00|1557.9|1549.3|1557.9|1549|1560.4|1551.9|1555.1|1545.1|363
1586842800000|2020-04-14 05:40:00|1558.1|1548.8|1556.4|1548.3|1559.6|1550.4|1553.4|1543.4|684
1586843100000|2020-04-14 05:45:00|1556.3|1547.1|1559.1|1550|1560.4|1552|1554.6|1544.7|395
1586843400000|2020-04-14 05:50:00|1558.8|1550.2|1558.4|1550.4|1560.4|1552.5|1556.5|1549.1|394
1586843700000|2020-04-14 05:55:00|1558.7|1550.8|1556.8|1550.2|1559.1|1550.9|1554.1|1544.1|401
1586844000000|2020-04-14 06:00:00|1555.8|1547.1|1555|1548.5|1558.3|1551|1553.1|1544.3|509
1586844300000|2020-04-14 06:05:00|1554.4|1550.2|1555.4|1548.8|1558.2|1552.6|1554.3|1545.4|543
1586844600000|2020-04-14 06:10:00|1555.6|1548.6|1555.7|1548.1|1558.8|1553.5|1553.8|1543.8|599
1586844900000|2020-04-14 06:15:00|1555.1|1549.5|1557.1|1552.6|1559.6|1552.9|1554.5|1546.5|427
1586845200000|2020-04-14 06:20:00|1560.1|1550.6|1554.8|1548.1|1560.9|1553.9|1554.3|1544.8|530
1586845500000|2020-04-14 06:25:00|1554.7|1547.8|1551.7|1547.1|1558.3|1551.7|1551.7|1545.2|521
1586845800000|2020-04-14 06:30:00|1553.4|1547.4|1556|1549.3|1558.8|1551.1|1551.1|1544.2|668
1586846100000|2020-04-14 06:35:00|1556.1|1549.5|1556.9|1550.5|1559.6|1553|1554.3|1546.6|392
1586846400000|2020-04-14 06:40:00|1556.7|1548.9|1555.5|1549.3|1560.5|1553|1554.5|1545.5|397
1586846700000|2020-04-14 06:45:00|1555.3|1549.4|1554.2|1545.8|1558.2|1552.6|1550.3|1542.6|594
1586847000000|2020-04-14 06:50:00|1553.8|1546.3|1551.6|1545.8|1556.7|1548.6|1549.6|1542.1|438
1586847300000|2020-04-14 06:55:00|1551.8|1545.4|1555.7|1548|1558|1550.2|1550.2|1542.3|567
1586847600000|2020-04-14 07:00:00|1555.4|1548.1|1556.6|1550.2|1560.3|1552.5|1554.2|1547.3|553
1586847900000|2020-04-14 07:05:00|1556.3|1550.1|1555.4|1549.2|1559.9|1551.8|1554.3|1547.5|484
1586848200000|2020-04-14 07:10:00|1555.2|1549.6|1557|1550.5|1559.2|1552.5|1553.3|1546.9|418
1586848500000|2020-04-14 07:15:00|1557.9|1550.3|1556.2|1550.3|1560.3|1553.2|1554.4|1548.3|407
1586848800000|2020-04-14 07:20:00|1556.3|1550|1555.9|1550.7|1560.3|1552.2|1554.7|1548.6|319
1586849100000|2020-04-14 07:25:00|1555.5|1550.5|1552.7|1548.3|1558.3|1551.3|1551.9|1545.7|477
1586849400000|2020-04-14 07:30:00|1552.5|1548.5|1554.3|1549.4|1557.3|1550.7|1552.4|1546.6|433
1586849700000|2020-04-14 07:35:00|1553.9|1548.6|1553.8|1548|1557.5|1550.9|1552.4|1546.2|392
1586850000000|2020-04-14 07:40:00|1554|1547.9|1555.4|1552|1558.1|1552|1551.9|1546.7|380
1586850300000|2020-04-14 07:45:00|1555.5|1552.1|1556.9|1551.2|1560|1553|1553.8|1548.4|565
1586850600000|2020-04-14 07:50:00|1556.7|1551.6|1560.8|1555.2|1563.8|1556.4|1555.4|1550.1|433
1586850900000|2020-04-14 07:55:00|1560.7|1554.7|1560.3|1553.3|1564.5|1557.6|1559|1553.3|537
1586851200000|2020-04-14 08:00:00|1559.5|1553.6|1560.3|1553.9|1562.8|1555.1|1556.8|1550.5|541
1586851500000|2020-04-14 08:05:00|1559.5|1554.3|1563.4|1557.9|1566.1|1559.4|1557.9|1552.9|612
1586851800000|2020-04-14 08:10:00|1563.5|1558.2|1564.8|1560|1567.9|1561.4|1562|1556.6|551
1586852100000|2020-04-14 08:15:00|1566.3|1558.8|1563.9|1560|1568.3|1561.2|1563.5|1558.1|429
1586852400000|2020-04-14 08:20:00|1564.6|1559.3|1564.4|1558.6|1566.6|1560|1561|1555.1|536
1586852700000|2020-04-14 08:25:00|1563.6|1558.3|1561.8|1558.2|1565.8|1559.3|1561|1555.2|373
1586853000000|2020-04-14 08:30:00|1562|1557.5|1561.3|1554.8|1564.7|1558.2|1558.6|1551.7|489
1586853300000|2020-04-14 08:35:00|1562.8|1554.2|1558.9|1552.9|1564.2|1556.4|1557.1|1551.7|457
1586853600000|2020-04-14 08:40:00|1559|1553.1|1554.7|1547.6|1562.6|1555.2|1552.9|1546|664
1586853900000|2020-04-14 08:45:00|1554.6|1547.9|1558.5|1548.5|1561.3|1551.3|1552.6|1545|603
1586854200000|2020-04-14 08:50:00|1559.1|1549.1|1544.9|1537.4|1559.5|1550.3|1543.8|1535.9|644
1586854500000|2020-04-14 08:55:00|1544.7|1537.8|1548.9|1540.7|1551|1541|1541.4|1533.7|710
1586854800000|2020-04-14 09:00:00|1548.7|1539.5|1545.2|1537.5|1551.2|1541.3|1542.5|1535.8|544
1586855100000|2020-04-14 09:05:00|1544.9|1537.6|1542.8|1536|1548.6|1539.2|1541.8|1533.9|550
1586855400000|2020-04-14 09:10:00|1543.5|1536.7|1549.9|1540.9|1550.9|1542.4|1540.9|1533.8|710
1586855700000|2020-04-14 09:15:00|1549.4|1541.4|1545.3|1536|1551.3|1542.4|1541.1|1532.9|922
1586856000000|2020-04-14 09:20:00|1545.2|1535.9|1546.7|1541.1|1551.3|1544|1542.7|1534.2|583
1586856300000|2020-04-14 09:25:00|1546.9|1541.5|1552.8|1542.8|1553.9|1544.9|1544.6|1537|440
1586856600000|2020-04-14 09:30:00|1551.8|1543.6|1556.8|1547.2|1558.9|1550|1549.6|1540.3|660
1586856900000|2020-04-14 09:35:00|1557.2|1547.5|1560.2|1551.9|1563.2|1553.6|1553.7|1545.6|521
1586857200000|2020-04-14 09:40:00|1560.5|1552.3|1559.5|1551.6|1562.8|1554.5|1557.3|1548.9|420
1586857500000|2020-04-14 09:45:00|1559.6|1551.7|1560.3|1552.9|1562.3|1554|1556|1549.2|399
1586857800000|2020-04-14 09:50:00|1560|1552.8|1561.5|1554.3|1563.4|1556.6|1558.1|1551.2|465
1586858100000|2020-04-14 09:55:00|1561.6|1554.4|1560.9|1554.9|1564.4|1556.6|1558.7|1551.9|398
1586858400000|2020-04-14 10:00:00|1561|1554.7|1560.5|1556.1|1562.5|1557.8|1558.3|1550.7|323
1586858700000|2020-04-14 10:05:00|1560.6|1555.7|1559.1|1554.7|1562.4|1557.5|1558.5|1551.7|345
1586859000000|2020-04-14 10:10:00|1560|1554.6|1558.6|1555.3|1561.4|1556.5|1556.9|1551.7|294
1586859300000|2020-04-14 10:15:00|1558.9|1553.9|1555|1550.9|1559.6|1555.4|1553.5|1548.5|454
1586859600000|2020-04-14 10:20:00|1555.2|1551.1|1554.3|1549.5|1557.3|1552|1552.2|1546.9|412
1586859900000|2020-04-14 10:25:00|1554.2|1549.8|1555.4|1551.7|1556.4|1552.9|1552.9|1545.8|307
1586860200000|2020-04-14 10:30:00|1555|1551.1|1554.2|1549.6|1558.7|1552.3|1553.7|1548.3|429
1586860500000|2020-04-14 10:35:00|1554.5|1549.4|1552.1|1548|1555.2|1550.6|1551|1546.3|404
1586860800000|2020-04-14 10:40:00|1552|1548.1|1550.4|1546.1|1553.3|1548.3|1549|1542.8|532
1586861100000|2020-04-14 10:45:00|1551|1545.3|1550|1546|1552.7|1548.5|1548.7|1544.3|433
1586861400000|2020-04-14 10:50:00|1550.2|1546.3|1551.6|1547.1|1553.6|1547.5|1548.3|1542.5|400
1586861700000|2020-04-14 10:55:00|1551.4|1546.8|1553.5|1547.6|1556.3|1549.9|1550.8|1544.2|453
1586862000000|2020-04-14 11:00:00|1553.7|1548.1|1555.6|1550.2|1558.2|1551.1|1551.8|1544.5|575
1586862300000|2020-04-14 11:05:00|1555.3|1550.1|1555.7|1550.6|1558.4|1552.8|1554.1|1547|545
1586862600000|2020-04-14 11:10:00|1555.5|1550.7|1553.3|1548.8|1557|1551.8|1553.2|1546|489
1586862900000|2020-04-14 11:15:00|1553.4|1548|1549|1543.6|1555.1|1550.3|1548.5|1541.9|623
1586863200000|2020-04-14 11:20:00|1548.8|1543.9|1551.8|1545.4|1553.7|1548.9|1547.7|1541.3|587
1586863500000|2020-04-14 11:25:00|1551.2|1546.5|1552.7|1547.2|1553.7|1548.6|1550.1|1543.2|472
1586863800000|2020-04-14 11:30:00|1552.5|1546.8|1553.9|1548.6|1556.2|1549.9|1551.8|1544.8|444
1586864100000|2020-04-14 11:35:00|1554.5|1548|1557|1551.2|1559.3|1552.5|1552.5|1545.1|500
1586864400000|2020-04-14 11:40:00|1556.4|1551.4|1554.5|1550.2|1557.7|1552|1553.8|1545.7|440
1586864700000|2020-04-14 11:45:00|1555.1|1549.8|1561.5|1551.8|1563|1556.5|1553.6|1547|657
1586865000000|2020-04-14 11:50:00|1560.5|1552.9|1557.3|1552.1|1561.7|1555.9|1556.3|1549.5|557
1586865300000|2020-04-14 11:55:00|1557.8|1552.6|1560|1553.5|1562.2|1556.1|1556.3|1549.9|447
1586865600000|2020-04-14 12:00:00|1559.5|1553.6|1558.6|1554.8|1562.9|1557.1|1556.9|1550.8|502
1586865900000|2020-04-14 12:05:00|1558.8|1553.5|1560.1|1553.2|1562.8|1556|1556.8|1550.3|562
1586866200000|2020-04-14 12:10:00|1559.6|1554|1560.9|1555.2|1563.1|1557.3|1557.1|1550.5|604
1586866500000|2020-04-14 12:15:00|1560.8|1555.1|1565.1|1559.8|1567.2|1561.3|1559.4|1553.3|617
1586866800000|2020-04-14 12:20:00|1564.9|1559.9|1568|1561.6|1574|1566.8|1563.5|1559.2|1045
1586867100000|2020-04-14 12:25:00|1567.8|1560.9|1567.4|1557.4|1573.2|1563.8|1563.3|1555.9|922
1586867400000|2020-04-14 12:30:00|1565.1|1557.1|1564.9|1559.1|1570.3|1562.4|1561|1555.7|1082
1586867700000|2020-04-14 12:35:00|1565.1|1558.9|1565.2|1559.1|1572.4|1564.1|1563.2|1557.8|942
1586868000000|2020-04-14 12:40:00|1565.1|1559.3|1563.5|1557.4|1570.2|1561.6|1562.5|1555.1|897
1586868300000|2020-04-14 12:45:00|1566.9|1559|1564.6|1559.3|1570.4|1560.6|1561.9|1555.6|973
1586868600000|2020-04-14 12:50:00|1564.1|1558.9|1566.9|1561.2|1570.9|1562.9|1562.6|1556.8|856
1586868900000|2020-04-14 12:55:00|1566.8|1561.7|1568.6|1563.3|1574.5|1565|1566|1559.4|973
1586869200000|2020-04-14 13:00:00|1568.3|1563.5|1568.9|1562.9|1575.5|1566.3|1565.9|1560.7|972
1586869500000|2020-04-14 13:05:00|1568.2|1562.4|1567.8|1560.5|1573.5|1565.5|1564.6|1559.7|900
1586869800000|2020-04-14 13:10:00|1567.4|1560.7|1567.5|1563.3|1574.3|1565.2|1564.1|1559|733
1586870100000|2020-04-14 13:15:00|1567.8|1563|1577.2|1572.2|1579.4|1573.9|1567.1|1561.9|1074
1586870400000|2020-04-14 13:20:00|1577.5|1572.5|1572.6|1566.6|1579.1|1574.2|1569.5|1563.6|932
1586870700000|2020-04-14 13:25:00|1572.7|1567|1565.3|1558.7|1576.1|1569.8|1560.7|1554.8|942
1586871000000|2020-04-14 13:30:00|1563|1557.2|1568.9|1563.3|1576.4|1567.6|1560.3|1554.2|1141
1586871300000|2020-04-14 13:35:00|1569.8|1564.2|1571.4|1566.4|1576.5|1568.4|1568.3|1562.9|862
1586871600000|2020-04-14 13:40:00|1571|1566|1573.3|1568.5|1573.6|1569.4|1568.4|1564.1|692
1586871900000|2020-04-14 13:45:00|1573.4|1567.9|1576.6|1572.5|1578.5|1574.4|1571|1566.7|706
1586872200000|2020-04-14 13:50:00|1577.1|1572.6|1576.6|1572.8|1578|1573.8|1574|1569.4|729
1586872500000|2020-04-14 13:55:00|1576.2|1572.5|1578.5|1574|1581.7|1577.2|1575.1|1571|621
1586872800000|2020-04-14 14:00:00|1578.8|1574.6|1580.9|1576.3|1581.2|1576.3|1577.2|1573.2|619
1586873100000|2020-04-14 14:05:00|1581|1576.2|1575.2|1572|1581|1576.4|1574.5|1570.5|625
1586873400000|2020-04-14 14:10:00|1575.4|1571.9|1578.2|1574.5|1580.5|1576.5|1575.4|1567.2|624
1586873700000|2020-04-14 14:15:00|1578.3|1574.8|1578.1|1574.1|1580.1|1576.4|1577.1|1568.6|656
1586874000000|2020-04-14 14:20:00|1577.9|1574.5|1582.8|1578.7|1584|1579.7|1577.7|1573.3|773
1586874300000|2020-04-14 14:25:00|1582.7|1578.6|1578.8|1574.7|1585.7|1581.7|1577|1573.4|768
1586874600000|2020-04-14 14:30:00|1579.2|1574.8|1579.3|1575.4|1581.4|1576.7|1576|1570.4|830
1586874900000|2020-04-14 14:35:00|1579.1|1574.7|1581.5|1577.9|1582.7|1578.8|1577.6|1571.8|725
1586875200000|2020-04-14 14:40:00|1581.7|1577|1579.8|1574.6|1583.6|1579.6|1577.3|1573|874
1586875500000|2020-04-14 14:45:00|1579.4|1574.9|1577.7|1572.2|1581|1577.1|1575.4|1567.3|909
1586875800000|2020-04-14 14:50:00|1578.1|1571.8|1570.5|1563.3|1579.1|1574|1570|1563|861
1586876100000|2020-04-14 14:55:00|1570.4|1565|1564.7|1559.7|1573.5|1567.8|1563.8|1555|1022
1586876400000|2020-04-14 15:00:00|1564.9|1561.1|1562.5|1557.6|1567.5|1562.7|1561.4|1552.5|911
1586876700000|2020-04-14 15:05:00|1562.8|1558.2|1559.8|1554.3|1564.3|1558.5|1557.4|1552.5|950
1586877000000|2020-04-14 15:10:00|1559.4|1554.9|1561.8|1556.8|1565.3|1558.3|1552.5|1546.3|1083
1586877300000|2020-04-14 15:15:00|1561|1556|1563.4|1560.3|1570.3|1561.8|1558.4|1553.7|1019
1586877600000|2020-04-14 15:20:00|1564.2|1560.5|1565.9|1561.5|1575.3|1565.3|1564.1|1560.2|813
1586877900000|2020-04-14 15:25:00|1566.4|1561.6|1569.4|1565.1|1574.5|1567|1565|1558.9|686
1586878200000|2020-04-14 15:30:00|1570.3|1565.4|1571.1|1567|1574.4|1568.8|1568.9|1564.4|552
1586878500000|2020-04-14 15:35:00|1571|1567.2|1573.9|1569.2|1579|1570|1570.3|1564.7|519
1586878800000|2020-04-14 15:40:00|1574|1568.8|1572.4|1566.2|1577.4|1569.5|1569.1|1563.5|756
1586879100000|2020-04-14 15:45:00|1573.8|1565.1|1576.4|1570.8|1581.3|1572.5|1570.6|1565|746
1586879400000|2020-04-14 15:50:00|1576.6|1570.9|1576|1570.7|1578.9|1571.7|1574|1566.9|613
1586879700000|2020-04-14 15:55:00|1577.2|1569|1578.2|1569.9|1580.1|1571.8|1572.4|1565.7|767
1586880000000|2020-04-14 16:00:00|1577.6|1570|1579.4|1572.9|1583.3|1573.5|1573.7|1566|908
1586880300000|2020-04-14 16:05:00|1579.3|1573.5|1580.3|1570.3|1583.4|1575.5|1577.3|1569.9|718
1586880600000|2020-04-14 16:10:00|1580.4|1571.5|1576.9|1570.8|1584.9|1575.5|1576.7|1569.5|820
1586880900000|2020-04-14 16:15:00|1579.5|1569.5|1581.7|1571.7|1583.2|1574.1|1575.2|1568.5|857
1586881200000|2020-04-14 16:20:00|1579.3|1573.4|1583.8|1577.5|1587.4|1578.7|1577.9|1570.7|849
1586881500000|2020-04-14 16:25:00|1585.2|1577.7|1581.1|1573.6|1586.9|1578|1579.4|1572.3|579
1586881800000|2020-04-14 16:30:00|1583|1573.2|1578.3|1573.9|1586.5|1577.7|1578.3|1571.7|781
1586882100000|2020-04-14 16:35:00|1578.7|1573.8|1577.3|1570.4|1583.6|1575.7|1574.7|1568.7|839
1586882400000|2020-04-14 16:40:00|1575.8|1571.7|1578.9|1572|1581.3|1574.5|1575.5|1569.7|805
1586882700000|2020-04-14 16:45:00|1578.5|1572.4|1577.9|1570.1|1581.2|1574.2|1575.3|1569|792
1586883000000|2020-04-14 16:50:00|1575.5|1571.9|1575.2|1571.5|1579.5|1572.7|1571.3|1565.2|1044
1586883300000|2020-04-14 16:55:00|1575.1|1571.6|1578|1574.6|1584.2|1575.7|1574.3|1568|770
1586883600000|2020-04-14 17:00:00|1580.1|1572.8|1575.4|1571.5|1582.6|1575.2|1574.1|1568.6|858
1586883900000|2020-04-14 17:05:00|1575.2|1571.6|1581.8|1574.5|1583.1|1576.7|1574.4|1568.4|793
1586884200000|2020-04-14 17:10:00|1580.5|1575.4|1581.5|1577.8|1588.3|1579.2|1577.5|1571.3|798
1586884500000|2020-04-14 17:15:00|1581.6|1578.1|1581.2|1578|1586.8|1580.2|1580.3|1574.4|882
1586884800000|2020-04-14 17:20:00|1581.6|1578.2|1581.3|1577.5|1589.2|1582.6|1579.5|1574.1|1191
1586885100000|2020-04-14 17:25:00|1583.2|1577.6|1582.2|1577.5|1588.3|1580.4|1580.3|1574.1|664
1586885400000|2020-04-14 17:30:00|1582.3|1577.4|1585.7|1580.3|1588.8|1582|1581.8|1576.3|685
1586885700000|2020-04-14 17:35:00|1585.4|1580.5|1586.5|1579|1589|1582|1583.3|1576.5|700
1586886000000|2020-04-14 17:40:00|1586.2|1579.1|1582.2|1575.9|1588.5|1582.3|1581|1572.6|664
1586886300000|2020-04-14 17:45:00|1582.3|1575.6|1583|1576|1585.4|1579.2|1579.1|1571.8|746
1586886600000|2020-04-14 17:50:00|1582.5|1576.9|1584.5|1578.6|1588.2|1582.3|1581.3|1574.1|659
1586886900000|2020-04-14 17:55:00|1584.6|1578|1583|1578|1587.1|1580.3|1581.5|1572.3|621
1586887200000|2020-04-14 18:00:00|1585.2|1575.9|1582.9|1576.8|1587.3|1579.9|1580.6|1574.4|517
1586887500000|2020-04-14 18:05:00|1582.2|1576.9|1578.6|1573|1584.7|1578.3|1576.2|1570|768
1586887800000|2020-04-14 18:10:00|1579.4|1572.6|1580.7|1575.7|1583.2|1577.5|1577.7|1571.2|598
1586888100000|2020-04-14 18:15:00|1580.6|1575.6|1581|1575.3|1583.3|1577.2|1577.7|1571.7|596
1586888400000|2020-04-14 18:20:00|1580.3|1575.6|1580.9|1574.6|1584.2|1578.3|1578.5|1570.8|704
1586888700000|2020-04-14 18:25:00|1580.6|1574.8|1579.8|1576.6|1584.1|1577.1|1577.9|1570.2|627
1586889000000|2020-04-14 18:30:00|1580.4|1576.4|1578.8|1573.9|1583.4|1577|1578|1570.5|601
1586889300000|2020-04-14 18:35:00|1579|1573.2|1581.5|1571.5|1582.2|1576.5|1578|1570.4|511
1586889600000|2020-04-14 18:40:00|1579.9|1573.3|1579.1|1575.7|1582.6|1576.7|1578.2|1570.1|470
1586889900000|2020-04-14 18:45:00|1579.2|1576|1577.2|1570.1|1581.7|1576.1|1575.5|1566.9|659
1586890200000|2020-04-14 18:50:00|1576.9|1569.8|1576.8|1570.1|1578.9|1573|1573.7|1566.3|593
1586890500000|2020-04-14 18:55:00|1576.7|1570.6|1574.9|1568.3|1578.8|1572.8|1573.7|1565.1|469
1586890800000|2020-04-14 19:00:00|1575.1|1568.5|1569.7|1561.8|1576.4|1569.8|1567.6|1560|745
1586891100000|2020-04-14 19:05:00|1569.4|1559.4|1566.5|1556.5|1572.4|1565.7|1563.3|1554.2|864
1586891400000|2020-04-14 19:10:00|1567.5|1557.5|1567.6|1560.3|1571|1563.7|1559.8|1551|1039
1586891700000|2020-04-14 19:15:00|1567.9|1560.9|1569.3|1561.6|1571|1564.5|1563.7|1554.6|806
1586892000000|2020-04-14 19:20:00|1569.5|1559.5|1570.2|1562.8|1574.8|1567|1566.8|1557.2|686
1586892300000|2020-04-14 19:25:00|1568.9|1561|1573.9|1569.5|1578.8|1570.6|1567|1559.4|603
1586892600000|2020-04-14 19:30:00|1574.7|1569.7|1576.8|1569.4|1580.2|1571.7|1571.7|1563.9|546
1586892900000|2020-04-14 19:35:00|1576.7|1569.5|1575.2|1569.2|1579.4|1571.3|1571.5|1564.3|464
1586893200000|2020-04-14 19:40:00|1577.3|1569.5|1574.5|1568|1580.3|1572.6|1573.3|1564.8|544
1586893500000|2020-04-14 19:45:00|1575.4|1570.4|1575.5|1570.5|1577.6|1573|1573.3|1563.3|480
1586893800000|2020-04-14 19:50:00|1575.6|1571.6|1572.8|1569.6|1577.8|1572.2|1571.7|1563.8|616
1586894100000|2020-04-14 19:55:00|1574.3|1568.2|1577.8|1567.8|1578|1571|1570.6|1562.4|691
1586894400000|2020-04-14 20:00:00|1574.8|1568.5|1574|1569.2|1577.3|1570.2|1573|1563.9|343
1586894700000|2020-04-14 20:05:00|1573.7|1569.4|1575.8|1568|1577.6|1570.7|1572.7|1564.8|313
1586895000000|2020-04-14 20:10:00|1574.3|1569.4|1578.3|1568.3|1578.3|1571.1|1573.9|1566.5|229
1586895300000|2020-04-14 20:15:00|1576.9|1569.3|1576.8|1572|1579.4|1572.2|1574.2|1568|302
1586895600000|2020-04-14 20:20:00|1577.3|1571|1575.8|1569|1577.4|1571.6|1574|1567.5|246
1586895900000|2020-04-14 20:25:00|1575.1|1569.8|1574.8|1570|1576.6|1571.1|1573.2|1567.8|255
1586896200000|2020-04-14 20:30:00|1574.6|1569.9|1577.6|1572.5|1579.1|1573.3|1574.4|1569.6|267
1586896500000|2020-04-14 20:35:00|1577.7|1572.4|1577.8|1572.9|1579.4|1574.3|1576.6|1571.4|199
1586896800000|2020-04-14 20:40:00|1577.7|1573.1|1578.5|1573.9|1580.5|1575.3|1577.3|1572.2|217
1586897100000|2020-04-14 20:45:00|1578.4|1574|1578.1|1574.2|1581.5|1574.8|1576.9|1571.1|246
1586897400000|2020-04-14 20:50:00|1578.2|1574.3|1579.6|1572.8|1580.8|1574.8|1577.6|1572|198
1586897700000|2020-04-14 20:55:00|1579.5|1572.7|1579.2|1574.5|1583.9|1575.8|1578.5|1570.9|216
1586901600000|2020-04-14 22:00:00|1579|1573.5|1577.5|1568.4|1586.5|1576.5|1575.8|1568.4|340
1586901900000|2020-04-14 22:05:00|1576.8|1568.5|1578|1570.5|1580.6|1573.3|1575.2|1568.3|308
1586902200000|2020-04-14 22:10:00|1578.2|1570.9|1576.3|1569.4|1579.9|1571.9|1575.2|1567.7|194
1586902500000|2020-04-14 22:15:00|1576.1|1569.2|1576.8|1571.6|1579.7|1572.1|1575|1565|188
1586902800000|2020-04-14 22:20:00|1577|1572.5|1578.6|1569.5|1580.4|1573.7|1575.4|1565.4|247
1586903100000|2020-04-14 22:25:00|1578.5|1570.3|1578.4|1571.1|1580.7|1574.7|1575.3|1565.3|202
1586903400000|2020-04-14 22:30:00|1579.1|1568.4|1577.5|1572.7|1580.2|1574.1|1576.8|1566.8|183
1586903700000|2020-04-14 22:35:00|1577.4|1573.5|1577.6|1570.8|1580.1|1574.5|1576.5|1570.6|178
1586904000000|2020-04-14 22:40:00|1577.5|1571.3|1576|1569.2|1578.9|1572.7|1574.4|1568.1|283
1586904300000|2020-04-14 22:45:00|1576.2|1569.4|1573.6|1566.5|1578.1|1570.8|1571.4|1564.5|302
1586904600000|2020-04-14 22:50:00|1573.2|1566.9|1573.8|1567.9|1576.9|1569.7|1572.7|1565.8|310
1586904900000|2020-04-14 22:55:00|1574|1568.9|1574.2|1569.1|1577|1570.6|1573|1565.7|255
1586905200000|2020-04-14 23:00:00|1574.1|1570.8|1572.6|1567.8|1577.2|1570.8|1572.5|1565.8|225
1586905500000|2020-04-14 23:05:00|1572.7|1567.7|1575.7|1569.3|1577.7|1571.1|1571.6|1563.7|309
1586905800000|2020-04-14 23:10:00|1576|1568.5|1571.2|1562.6|1576|1569.3|1569.6|1562.6|295
1586906100000|2020-04-14 23:15:00|1571.7|1561.7|1570.2|1564.4|1572.7|1566.2|1567.2|1560|508
1586906400000|2020-04-14 23:20:00|1571.2|1563.7|1570.8|1565.3|1571.9|1565.7|1569|1561.4|189
1586906700000|2020-04-14 23:25:00|1571.2|1565.5|1571.3|1565.5|1573.5|1567.5|1570.1|1562.9|192
1586907000000|2020-04-14 23:30:00|1571.9|1565.7|1571|1564.5|1572.6|1567.2|1570.4|1564|134
1586907300000|2020-04-14 23:35:00|1570.5|1565.1|1573.2|1567.4|1574.3|1569|1570.4|1563.6|185
1586907600000|2020-04-14 23:40:00|1573.1|1567.5|1573.1|1567.3|1575.5|1568.7|1572|1565.5|137
1586907900000|2020-04-14 23:45:00|1573.3|1567.4|1572.7|1567.1|1573.8|1568.1|1571.3|1565.2|177
1586908200000|2020-04-14 23:50:00|1572|1567.2|1570.4|1565.4|1573.9|1568.3|1569.6|1563.2|161
1586908500000|2020-04-14 23:55:00|1570.5|1565.5|1569.8|1564.5|1572.4|1566.5|1569|1562.4|163
1586908800000|2020-04-15 00:00:00|1570.1|1564.8|1564.6|1559.8|1572.1|1565.6|1564.4|1558|478
1586909100000|2020-04-15 00:05:00|1564.8|1560|1569.1|1562.7|1571.8|1564.9|1564|1558.5|411
1586909400000|2020-04-15 00:10:00|1568.8|1562.6|1569.6|1560.6|1573.4|1566.7|1566.7|1559|437
1586909700000|2020-04-15 00:15:00|1568.8|1561.8|1569.7|1562.6|1571.2|1564.9|1566.5|1560|374
1586910000000|2020-04-15 00:20:00|1569.1|1563|1567.5|1563.4|1571|1564.9|1567.5|1561|307
1586910300000|2020-04-15 00:25:00|1566.8|1563.8|1568.3|1562.9|1569.8|1564.1|1566.7|1561.5|294
1586910600000|2020-04-15 00:30:00|1568.9|1563.3|1568.7|1562.7|1571.4|1564.8|1567.7|1561.1|280
1586910900000|2020-04-15 00:35:00|1568.9|1562.9|1571|1564.1|1572.4|1565.6|1567.5|1561.2|385
1586911200000|2020-04-15 00:40:00|1570.5|1564.3|1569.2|1563.6|1572.4|1565.6|1568.1|1561.3|251
1586911500000|2020-04-15 00:45:00|1569.6|1563.5|1569.9|1563.7|1571.6|1565.1|1567.6|1562.3|305
1586911800000|2020-04-15 00:50:00|1569.2|1563.9|1570.6|1565.5|1573.6|1567.2|1567.8|1562.3|352
1586912100000|2020-04-15 00:55:00|1570.7|1565.3|1573.5|1563.5|1574.9|1568.3|1570.5|1563.4|365
1586912400000|2020-04-15 01:00:00|1572.8|1564.7|1578|1572.2|1582.7|1576.1|1572.3|1564.7|1140
1586912700000|2020-04-15 01:05:00|1579.2|1571.4|1576.6|1571.3|1580.7|1574.1|1574.2|1567.7|609
1586913000000|2020-04-15 01:10:00|1576.5|1571.4|1574.7|1569|1581|1575|1573.4|1567.9|625
1586913300000|2020-04-15 01:15:00|1574.5|1568.6|1575.5|1569.7|1577.9|1571.4|1573.6|1566.7|334
1586913600000|2020-04-15 01:20:00|1576|1570.3|1570.8|1567.6|1578|1570.9|1570.4|1565.5|522
1586913900000|2020-04-15 01:25:00|1572.1|1567.1|1571.7|1566.8|1573.5|1568.8|1569.1|1564.7|562
1586914200000|2020-04-15 01:30:00|1571.3|1567.6|1573|1567.8|1574.1|1569|1569.9|1565.2|349
1586914500000|2020-04-15 01:35:00|1572|1568.1|1570.3|1566.9|1574|1569.6|1569.4|1564.2|393
1586914800000|2020-04-15 01:40:00|1570.5|1567.2|1570.6|1565.6|1573.4|1569.3|1569.3|1564.2|423
1586915100000|2020-04-15 01:45:00|1570.2|1565.8|1572.7|1567.6|1574|1569.5|1570.2|1565.8|367
1586915400000|2020-04-15 01:50:00|1573.1|1567.4|1572.1|1568.3|1575.7|1570.3|1570.8|1565.4|410
1586915700000|2020-04-15 01:55:00|1571.9|1567.3|1572.4|1568.1|1573.2|1569.5|1569.8|1565.2|324
1586916000000|2020-04-15 02:00:00|1572.1|1567.9|1571.3|1567.5|1573.7|1569.2|1570.4|1566.2|346
1586916300000|2020-04-15 02:05:00|1571.6|1567.4|1570.2|1565.8|1574.6|1569.1|1569|1564|450
1586916600000|2020-04-15 02:10:00|1571.2|1566.6|1570.3|1565.9|1573.7|1568.4|1569.5|1565.1|382
1586916900000|2020-04-15 02:15:00|1569.3|1566.3|1570.3|1564.7|1573.5|1567.9|1568.4|1564.1|280
1586917200000|2020-04-15 02:20:00|1569.6|1565.1|1571.3|1563.9|1572|1566.6|1567.3|1562.6|218
1586917500000|2020-04-15 02:25:00|1570.3|1564|1567.5|1563|1572|1565.5|1566.1|1561.3|296
1586917800000|2020-04-15 02:30:00|1568.1|1562.9|1569.3|1564.8|1572.5|1565.4|1564.6|1557.2|838
1586918100000|2020-04-15 02:35:00|1569.1|1564.1|1568.1|1562.7|1570.8|1566|1567|1559|535
1586918400000|2020-04-15 02:40:00|1567.7|1561.4|1568|1562.8|1570.1|1564.9|1564.8|1555.2|620
1586918700000|2020-04-15 02:45:00|1567.8|1562.4|1572.1|1562.1|1572.5|1566|1567.4|1560|550
1586919000000|2020-04-15 02:50:00|1570|1560|1570.6|1564.9|1573.7|1566.7|1568.2|1560|546
1586919300000|2020-04-15 02:55:00|1569.8|1564.7|1569.9|1565.1|1572.4|1565.8|1567.8|1558.5|330
1586919600000|2020-04-15 03:00:00|1570|1565.4|1568.9|1563.1|1571.6|1566.1|1567.9|1561|271
1586919900000|2020-04-15 03:05:00|1569.7|1562.7|1570|1565.4|1572.5|1566.5|1568|1561.5|294
1586920200000|2020-04-15 03:10:00|1570.2|1565.6|1570.2|1564.8|1574.1|1567.6|1569.2|1561.7|313
1586920500000|2020-04-15 03:15:00|1570.8|1563.7|1570.6|1564.2|1574.2|1567.6|1569.1|1562.7|298
1586920800000|2020-04-15 03:20:00|1570.1|1564.4|1572.2|1564.8|1573.4|1566.8|1568.6|1561.9|296
1586921100000|2020-04-15 03:25:00|1572|1564.9|1571.5|1565.5|1575|1568.8|1569.8|1563.2|304
1586921400000|2020-04-15 03:30:00|1570.6|1567|1569.6|1563.9|1573.6|1567.4|1568.6|1563|214
1586921700000|2020-04-15 03:35:00|1571.3|1564.8|1570.3|1564.1|1572.2|1566.1|1568|1561.7|164
1586922000000|2020-04-15 03:40:00|1569.7|1566.5|1570.2|1565.5|1573.3|1567.1|1568.9|1562.5|281
1586922300000|2020-04-15 03:45:00|1570|1565.4|1570.4|1565.3|1573.6|1566.9|1569|1562.6|192
1586922600000|2020-04-15 03:50:00|1570.6|1565.4|1570.5|1565.8|1574.4|1567.7|1569.4|1563.3|256
1586922900000|2020-04-15 03:55:00|1570|1565.6|1570.9|1566.7|1573.4|1567.5|1569.8|1563.8|244
1586923200000|2020-04-15 04:00:00|1570.5|1567.1|1570.9|1566|1572.9|1567.8|1570.1|1564.8|135
1586923500000|2020-04-15 04:05:00|1571.4|1566.4|1571.8|1566.7|1574.3|1567.7|1570.3|1564.3|229
1586923800000|2020-04-15 04:10:00|1572.4|1566.2|1572.7|1567.9|1575.4|1568.7|1571|1565.5|280
1586924100000|2020-04-15 04:15:00|1573.1|1566.5|1572.2|1567.8|1574.6|1569.1|1571.3|1564.8|255
1586924400000|2020-04-15 04:20:00|1572.6|1567.7|1572.2|1566|1574.1|1569|1570.5|1565|232
1586924700000|2020-04-15 04:25:00|1571.6|1565.9|1571.8|1568|1573.5|1568.4|1570.8|1565.7|160
1586925000000|2020-04-15 04:30:00|1571.9|1567.8|1574.4|1567.4|1575.2|1570.1|1571.9|1566.6|215
1586925300000|2020-04-15 04:35:00|1573.7|1568.7|1574|1569.2|1577|1570.4|1572.8|1566.3|254
1586925600000|2020-04-15 04:40:00|1575.2|1569.3|1572.9|1568.3|1576.4|1570|1572|1566|190
1586925900000|2020-04-15 04:45:00|1572.7|1568.2|1572.9|1566.8|1575.2|1569.5|1571.2|1565.2|222
1586926200000|2020-04-15 04:50:00|1574.5|1565.6|1570.9|1566.2|1574.5|1568.4|1570|1564.6|250
1586926500000|2020-04-15 04:55:00|1570.8|1566.5|1571.9|1564|1573.8|1567.3|1568.9|1562.8|288
1586926800000|2020-04-15 05:00:00|1570.5|1564.5|1571.8|1566.6|1573|1567.5|1569.1|1563.6|219
1586927100000|2020-04-15 05:05:00|1571.9|1566.5|1570.2|1566|1573.1|1567.1|1569.5|1563.7|278
1586927400000|2020-04-15 05:10:00|1570.3|1565.8|1571.7|1566.8|1573.4|1567.3|1569.4|1564|186
1586927700000|2020-04-15 05:15:00|1571.5|1567|1572.8|1567.6|1575|1569.2|1570.7|1564.8|337
1586928000000|2020-04-15 05:20:00|1572.6|1568.1|1571.1|1567.5|1575.6|1569|1570.9|1565.4|329
1586928300000|2020-04-15 05:25:00|1571|1567|1569.9|1564.9|1574.3|1567.8|1569.2|1563.2|287
1586928600000|2020-04-15 05:30:00|1569.7|1565.1|1570|1564.4|1572.3|1565.9|1566.1|1559.5|596
1586928900000|2020-04-15 05:35:00|1570.1|1565|1572.8|1567.3|1574.9|1568.4|1569|1562.7|439
1586929200000|2020-04-15 05:40:00|1572.7|1567.2|1571.6|1566.4|1573|1568.8|1570.2|1564.2|357
1586929500000|2020-04-15 05:45:00|1571.5|1566.3|1570.7|1566.7|1573.4|1567.3|1569.6|1563.2|323
1586929800000|2020-04-15 05:50:00|1570.6|1566.6|1568.5|1563.8|1571.8|1567.3|1568|1561.2|311
1586930100000|2020-04-15 05:55:00|1568.4|1563.4|1567.7|1562.4|1570|1564.6|1566.1|1558.5|422
1586930400000|2020-04-15 06:00:00|1568.7|1561.2|1568.9|1564.5|1572.1|1566.1|1567.4|1560.4|403
1586930700000|2020-04-15 06:05:00|1569|1564.3|1568.5|1564.3|1569.8|1565.7|1567.6|1562.3|330
1586931000000|2020-04-15 06:10:00|1569|1564.9|1567.8|1563.2|1570.3|1565.5|1567.2|1560.3|353
1586931300000|2020-04-15 06:15:00|1568|1563|1563.7|1557.2|1569.6|1563.4|1559.7|1553.1|778
1586931600000|2020-04-15 06:20:00|1563.4|1557.3|1563.7|1558.9|1565.9|1559.8|1560.7|1553.9|789
1586931900000|2020-04-15 06:25:00|1563.2|1558.7|1563.7|1558.8|1564.4|1560.5|1560.4|1553|803
1586932200000|2020-04-15 06:30:00|1563.8|1558.7|1563.5|1558|1565.5|1560.2|1561.3|1554.3|636
1586932500000|2020-04-15 06:35:00|1563.6|1558.6|1560.8|1555.6|1564.3|1560.1|1560.4|1552.1|1095
1586932800000|2020-04-15 06:40:00|1561.7|1556.3|1560.1|1555.3|1564.6|1558|1556|1549.3|1010
1586933100000|2020-04-15 06:45:00|1560.4|1553.3|1557.9|1552|1562.7|1556.3|1556.5|1548.6|709
1586933400000|2020-04-15 06:50:00|1557.1|1552.2|1550.2|1540.2|1560.6|1553.5|1546.8|1536.8|1085
1586933700000|2020-04-15 06:55:00|1549.4|1539.4|1545.2|1535.2|1558.4|1548.4|1540.9|1533.8|1121
1586934000000|2020-04-15 07:00:00|1547.5|1537.5|1551.4|1544.9|1559.4|1550.5|1547.5|1537.5|808
1586934300000|2020-04-15 07:05:00|1551|1545.1|1547.7|1542.6|1553.1|1545.7|1544.8|1538.5|747
1586934600000|2020-04-15 07:10:00|1548|1542.7|1550.9|1544.4|1556.2|1546.8|1547.8|1541.9|606
1586934900000|2020-04-15 07:15:00|1550.3|1543.9|1550.6|1544.1|1554.7|1545.6|1545.5|1539.3|678
1586935200000|2020-04-15 07:20:00|1549.8|1543.5|1548|1542.2|1555.3|1545.3|1545.3|1539.4|603
1586935500000|2020-04-15 07:25:00|1548.3|1540.8|1545.8|1539.4|1549.6|1543|1544.2|1538.1|554
1586935800000|2020-04-15 07:30:00|1546.2|1539.3|1546.7|1540.7|1548.8|1542.1|1542.1|1534.9|794
1586936100000|2020-04-15 07:35:00|1546.8|1540.8|1550|1544.3|1552.5|1545.7|1544.5|1538.9|517
1586936400000|2020-04-15 07:40:00|1549.8|1544.4|1552.8|1546.2|1555.1|1547.8|1549.2|1542.6|560
1586936700000|2020-04-15 07:45:00|1552.7|1546.5|1551|1544.6|1554.1|1547.4|1548.2|1541.9|553
1586937000000|2020-04-15 07:50:00|1550.8|1544.8|1547.5|1541.6|1552.4|1546|1544.6|1537.4|687
1586937300000|2020-04-15 07:55:00|1547.3|1542|1548.7|1538.9|1550.4|1543.3|1545.1|1537.2|481
1586937600000|2020-04-15 08:00:00|1547.3|1538.5|1548.7|1538.7|1550.3|1543.9|1544.9|1537.7|579
1586937900000|2020-04-15 08:05:00|1546.7|1540.4|1552.1|1546.5|1553.2|1547.5|1544.9|1538.7|530
1586938200000|2020-04-15 08:10:00|1552|1546.7|1551.8|1548.1|1556.1|1549.6|1550|1543.5|526
1586938500000|2020-04-15 08:15:00|1552.2|1547.8|1552.4|1548.2|1555.3|1549.4|1551.3|1542.5|656
1586938800000|2020-04-15 08:20:00|1552.3|1548|1554.2|1549.9|1556.3|1551.2|1551.8|1546.6|431
1586939100000|2020-04-15 08:25:00|1554.3|1549.8|1555.5|1552.4|1558.8|1553|1553.3|1547.7|524
1586939400000|2020-04-15 08:30:00|1556|1552|1556.1|1551|1559.2|1553.1|1554.2|1548.4|503
1586939700000|2020-04-15 08:35:00|1556.3|1550.8|1555.2|1550.2|1557.6|1551.6|1552.1|1546.4|532
1586940000000|2020-04-15 08:40:00|1554.6|1550|1552.1|1547.1|1557.4|1551.8|1550.5|1545|463
1586940300000|2020-04-15 08:45:00|1552|1547|1549.9|1541.9|1554.3|1547.5|1546.8|1541.3|594
1586940600000|2020-04-15 08:50:00|1548.9|1543.5|1540.4|1535.1|1551.7|1545.2|1540|1531|689
1586940900000|2020-04-15 08:55:00|1541|1535|1545.9|1539.2|1548.6|1541|1538.6|1528.9|819
1586941200000|2020-04-15 09:00:00|1544.1|1539.1|1545.1|1539.8|1549|1540.7|1542.4|1535.2|533
1586941500000|2020-04-15 09:05:00|1545.4|1539.4|1543.5|1538.1|1546.8|1541.3|1542|1535.1|663
1586941800000|2020-04-15 09:10:00|1543.9|1537.8|1544.8|1539.2|1545.7|1540.8|1542.1|1534.8|538
1586942100000|2020-04-15 09:15:00|1544.9|1539.4|1543.9|1538.8|1547.7|1541.5|1541.8|1532.8|533
1586942400000|2020-04-15 09:20:00|1543.7|1539.1|1545.2|1541.8|1547.1|1542.2|1542.6|1536.4|390
1586942700000|2020-04-15 09:25:00|1545.3|1542|1547.8|1542.2|1554.2|1545.3|1545.1|1538.8|467
1586943000000|2020-04-15 09:30:00|1547.9|1541.8|1551.5|1546.5|1553|1547.8|1545.8|1539.1|543
1586943300000|2020-04-15 09:35:00|1551.6|1546.3|1551.1|1545.5|1554.5|1548.8|1550.2|1542.7|418
1586943600000|2020-04-15 09:40:00|1551|1545.6|1551.8|1545.8|1555|1548.3|1548.5|1542.4|447
1586943900000|2020-04-15 09:45:00|1551.7|1545.5|1554.9|1550.4|1558.9|1553.3|1550.4|1542.9|511
1586944200000|2020-04-15 09:50:00|1555.3|1550.1|1554.5|1549.3|1558.2|1551.9|1553.3|1546.6|384
1586944500000|2020-04-15 09:55:00|1554.4|1549.8|1554.1|1550.6|1556.5|1551.5|1552.4|1546.6|331
1586944800000|2020-04-15 10:00:00|1555.6|1550.7|1559.6|1554.5|1560.5|1555.4|1553.7|1547.4|431
1586945100000|2020-04-15 10:05:00|1559.3|1554.4|1557.9|1552.7|1563.2|1557|1557.2|1551.3|552
1586945400000|2020-04-15 10:10:00|1557.8|1552.9|1559.3|1554|1562.1|1555.7|1557.8|1551.9|412
1586945700000|2020-04-15 10:15:00|1559.2|1554.1|1559.4|1554.4|1563.2|1555.6|1557.2|1551.4|412
1586946000000|2020-04-15 10:20:00|1559.3|1554.8|1559.1|1554|1562.4|1555.4|1557.3|1551.2|428
1586946300000|2020-04-15 10:25:00|1559|1554.1|1559.1|1554|1563.7|1554.8|1556.6|1550.4|363
1586946600000|2020-04-15 10:30:00|1559|1554.1|1558.6|1554.9|1561.6|1554.9|1557.1|1550.2|384
1586946900000|2020-04-15 10:35:00|1559.1|1555.2|1560.4|1554.8|1562.5|1556.3|1558.6|1552.3|372
1586947200000|2020-04-15 10:40:00|1560.5|1555|1556.6|1551.5|1562|1556.8|1555.2|1548.5|360
1586947500000|2020-04-15 10:45:00|1556.5|1551.6|1558.2|1551.2|1559.7|1553.1|1555.3|1548.4|362
1586947800000|2020-04-15 10:50:00|1556.8|1552|1556.6|1552.8|1560.3|1554.4|1556.1|1549.2|398
1586948100000|2020-04-15 10:55:00|1556.5|1553|1561.8|1555.6|1563.1|1557.2|1556.2|1551.1|407
1586948400000|2020-04-15 11:00:00|1561.1|1555.4|1562.8|1558.9|1567.5|1559.1|1559.3|1553.4|643
1586948700000|2020-04-15 11:05:00|1562.5|1559.1|1560.1|1555.2|1563.6|1559.2|1558.2|1553.8|393
1586949000000|2020-04-15 11:10:00|1560.6|1554.7|1560.8|1555.8|1561.9|1556.3|1557|1550.9|477
1586949300000|2020-04-15 11:15:00|1561.3|1555.9|1561.6|1556.9|1562.3|1557.1|1558.8|1554.5|396
1586949600000|2020-04-15 11:20:00|1561.4|1557|1560.6|1556.5|1564.7|1559|1560.1|1554.6|498
1586949900000|2020-04-15 11:25:00|1561.1|1556.4|1561.7|1555.6|1566.3|1558.2|1560.1|1554.9|358
1586950200000|2020-04-15 11:30:00|1561.2|1555.8|1559.6|1555.5|1562.5|1557.1|1558|1553.2|398
1586950500000|2020-04-15 11:35:00|1560.2|1555.7|1558.5|1554.8|1560.8|1556.6|1558.2|1553.3|315
1586950800000|2020-04-15 11:40:00|1558.9|1554.9|1555.9|1551.8|1560.4|1554.9|1554.4|1550.1|412
1586951100000|2020-04-15 11:45:00|1556|1552|1555.3|1552.1|1557.6|1553.2|1553.4|1548.2|347
1586951400000|2020-04-15 11:50:00|1556.3|1551.3|1557.6|1553.7|1562.2|1556.1|1554.6|1550.6|464
1586951700000|2020-04-15 11:55:00|1557.5|1554.1|1558.2|1553.2|1563.3|1557|1556.9|1552.4|603
1586952000000|2020-04-15 12:00:00|1558.3|1553.3|1549.3|1545.4|1558.7|1554.5|1547.2|1541.8|677
1586952300000|2020-04-15 12:05:00|1549.5|1545.5|1548.4|1545.1|1551.8|1546.2|1547.5|1542.5|450
1586952600000|2020-04-15 12:10:00|1548.5|1545|1550.3|1546.3|1552.7|1548.2|1548.4|1544.5|460
1586952900000|2020-04-15 12:15:00|1550.2|1546.4|1548.7|1544.9|1553.8|1548.2|1547.6|1543.1|473
1586953200000|2020-04-15 12:20:00|1549|1544|1552.7|1548.9|1554.9|1550|1548.6|1544|606
1586953500000|2020-04-15 12:25:00|1553.7|1549.3|1556.5|1548|1556.8|1550.7|1549.5|1545.1|626
1586953800000|2020-04-15 12:30:00|1557.2|1547.7|1551|1546.9|1557.5|1551|1550.4|1546.3|578
1586954100000|2020-04-15 12:35:00|1550.8|1547.1|1548.6|1543.9|1552.2|1547.5|1543.5|1538.6|744
1586954400000|2020-04-15 12:40:00|1549|1544|1546.3|1542|1550.6|1545|1545.5|1541|633
1586954700000|2020-04-15 12:45:00|1546.4|1541.7|1543.1|1539.7|1547.1|1542.6|1539.4|1535|657
1586955000000|2020-04-15 12:50:00|1543|1538.9|1548.6|1544.9|1551.1|1545.1|1542.1|1538.2|739
1586955300000|2020-04-15 12:55:00|1548.7|1545.1|1549.9|1545.9|1552.3|1546.9|1546.6|1541.8|567
1586955600000|2020-04-15 13:00:00|1549.8|1546|1552.1|1547.5|1553.8|1549.7|1548.2|1543.9|620
1586955900000|2020-04-15 13:05:00|1552.4|1547.4|1551.4|1547.9|1553.8|1549|1549.8|1545.5|482
1586956200000|2020-04-15 13:10:00|1552.8|1547.3|1550.8|1546|1555|1549.1|1550.5|1545.2|506
1586956500000|2020-04-15 13:15:00|1550.6|1547|1557|1552.8|1558.8|1554.1|1548.8|1544.3|633
1586956800000|2020-04-15 13:20:00|1556.8|1553.3|1553.5|1549.2|1558.4|1554.2|1553.1|1545.9|616
1586957100000|2020-04-15 13:25:00|1553.7|1548.9|1556.5|1552.4|1557.4|1552.6|1553|1547.9|517
1586957400000|2020-04-15 13:30:00|1556.9|1552.2|1552.4|1547.6|1558.8|1552.9|1549.5|1544.3|709
1586957700000|2020-04-15 13:35:00|1553.2|1547.5|1554.6|1549.3|1558.2|1552.5|1549.6|1545.7|691
1586958000000|2020-04-15 13:40:00|1554.3|1549.5|1546.2|1540.9|1556.7|1549.8|1545.3|1540.8|658
1586958300000|2020-04-15 13:45:00|1545.8|1540.8|1549.8|1544.3|1554.2|1545.7|1543|1537.9|789
1586958600000|2020-04-15 13:50:00|1549.7|1544.2|1554.5|1548.1|1559.2|1549.2|1548.6|1543.8|965
1586958900000|2020-04-15 13:55:00|1553.7|1548.4|1553.4|1549.4|1561.8|1551.8|1550|1545.8|898
1586959200000|2020-04-15 14:00:00|1553.3|1549.6|1552.2|1546|1561.5|1551.5|1549.2|1544.4|809
1586959500000|2020-04-15 14:05:00|1552.7|1545.1|1551.8|1546.7|1557.5|1548.4|1549.6|1544.5|702
1586959800000|2020-04-15 14:10:00|1551.1|1547.3|1553|1548.7|1557.9|1550.1|1550.5|1546|568
1586960100000|2020-04-15 14:15:00|1552.9|1549|1548.7|1541.8|1555.5|1549.5|1545.6|1541.4|660
1586960400000|2020-04-15 14:20:00|1547.1|1541.9|1550.4|1544.7|1554.1|1545.5|1545.7|1540.4|750
1586960700000|2020-04-15 14:25:00|1550|1544.6|1548.6|1542|1553.1|1545.3|1545.2|1540|746
1586961000000|2020-04-15 14:30:00|1548.2|1542.2|1546.6|1542.8|1552.6|1545|1545.5|1539.9|731
1586961300000|2020-04-15 14:35:00|1546.5|1542.3|1546.4|1542.1|1553.5|1544.4|1545.7|1540.7|667
1586961600000|2020-04-15 14:40:00|1546.6|1542|1550.9|1544.8|1555.1|1546.2|1546.6|1541.8|699
1586961900000|2020-04-15 14:45:00|1551.5|1544.2|1552.5|1546.9|1558.8|1548.8|1550.2|1543.9|777
1586962200000|2020-04-15 14:50:00|1552.3|1547.2|1550.6|1544.7|1557.3|1548.1|1548.7|1542.1|566
1586962500000|2020-04-15 14:55:00|1550.2|1545.2|1551|1545.6|1557.5|1547.5|1547.2|1540.7|607
1586962800000|2020-04-15 15:00:00|1550.4|1546.1|1550.3|1543.5|1555.5|1547.4|1547.5|1541|717
1586963100000|2020-04-15 15:05:00|1552.1|1544.5|1548.1|1542.2|1556.1|1546.1|1545.7|1541.1|709
1586963400000|2020-04-15 15:10:00|1547.5|1542.7|1548.7|1542.7|1556.9|1546.9|1546.1|1539.9|777
1586963700000|2020-04-15 15:15:00|1548.8|1541.9|1549.8|1544.3|1552.2|1544.8|1545.2|1539.9|836
1586964000000|2020-04-15 15:20:00|1549.9|1544.2|1548.1|1543.7|1552.1|1544.8|1545.5|1540.6|603
1586964300000|2020-04-15 15:25:00|1552.2|1542.2|1548.8|1543.2|1552.6|1544.2|1545.2|1540.6|626
1586964600000|2020-04-15 15:30:00|1548.7|1542.9|1549|1543.9|1554.1|1546|1547|1542.1|625
1586964900000|2020-04-15 15:35:00|1548.5|1543.7|1543.1|1538.2|1549.9|1544.1|1542|1536.3|712
1586965200000|2020-04-15 15:40:00|1542.8|1538.5|1544.5|1540|1548.2|1540.7|1541.6|1536.9|579
1586965500000|2020-04-15 15:45:00|1544.4|1540.1|1543.7|1540.1|1548.2|1542|1541.8|1537.6|512
1586965800000|2020-04-15 15:50:00|1543.6|1540.2|1540.7|1536.1|1546|1540.8|1539.5|1535.6|537
1586966100000|2020-04-15 15:55:00|1540.5|1536.3|1541.6|1537.6|1543.5|1538.8|1537.4|1533.2|631
1586966400000|2020-04-15 16:00:00|1541.4|1538|1537.5|1533.7|1542.9|1538|1534.8|1529.9|744
1586966700000|2020-04-15 16:05:00|1537.7|1533.3|1541.8|1536.9|1543.4|1539.3|1536.9|1532|696
1586967000000|2020-04-15 16:10:00|1541.9|1537.5|1547|1541.6|1548|1543.4|1541.4|1536.4|653
1586967300000|2020-04-15 16:15:00|1546.9|1541.9|1544.3|1538.4|1548.9|1543.7|1543.3|1537.1|574
1586967600000|2020-04-15 16:20:00|1543.6|1539.2|1544.1|1540.1|1548|1541.8|1542.5|1535.6|602
1586967900000|2020-04-15 16:25:00|1543.7|1540.4|1541.9|1537.9|1545.9|1540.5|1540.7|1536.5|503
1586968200000|2020-04-15 16:30:00|1542.3|1538|1541.4|1537.5|1544.9|1539.4|1540.9|1536.6|477
1586968500000|2020-04-15 16:35:00|1541.3|1537.4|1542|1538|1544.9|1539.7|1539|1534.2|513
1586968800000|2020-04-15 16:40:00|1542.3|1537.7|1544.3|1539.3|1545.7|1540.5|1540.8|1536.6|425
1586969100000|2020-04-15 16:45:00|1544.2|1539.2|1538.6|1534.5|1546.4|1541.8|1538.3|1533.8|669
1586969400000|2020-04-15 16:50:00|1538.5|1534.7|1535.9|1531.6|1542.3|1536.6|1535.1|1530.2|664
1586969700000|2020-04-15 16:55:00|1536.3|1531.3|1535.6|1531.9|1539.3|1534.1|1534.6|1529.9|556
1586970000000|2020-04-15 17:00:00|1535.8|1532|1534.1|1529|1538.2|1533.3|1533|1528.1|663
1586970300000|2020-04-15 17:05:00|1533.8|1528.7|1533.1|1527.9|1536|1531.4|1530.3|1525.1|886
1586970600000|2020-04-15 17:10:00|1533.3|1528.3|1539.7|1533.2|1540.1|1535.1|1532.5|1527.6|797
1586970900000|2020-04-15 17:15:00|1539.5|1533.6|1537.1|1533.8|1540.4|1535.7|1536.5|1529.9|674
1586971200000|2020-04-15 17:20:00|1538.5|1533.5|1536.3|1529.7|1541.6|1534.6|1533.1|1524.7|849
1586971500000|2020-04-15 17:25:00|1535.7|1528.3|1538.1|1528.3|1540.5|1533.4|1532.8|1524.9|899
1586971800000|2020-04-15 17:30:00|1537.7|1530.4|1537.3|1529.3|1542|1534.7|1535.9|1526.5|806
1586972100000|2020-04-15 17:35:00|1536.9|1529.9|1535.9|1525.9|1542.7|1535.4|1535.4|1525.8|742
1586972400000|2020-04-15 17:40:00|1536|1528.3|1538.5|1531.4|1539.8|1534.9|1535|1525|683
1586972700000|2020-04-15 17:45:00|1538.8|1532.3|1541|1534.7|1541.9|1536.7|1537|1527.3|640
1586973000000|2020-04-15 17:50:00|1540.6|1534.5|1542.4|1536.9|1543.9|1538.7|1538.3|1530.8|740
1586973300000|2020-04-15 17:55:00|1541.6|1535.4|1541.9|1531.9|1544|1538.2|1538.1|1530.5|557
1586973600000|2020-04-15 18:00:00|1541.8|1532|1539.5|1533.6|1543.3|1538.1|1537.9|1528.5|650
1586973900000|2020-04-15 18:05:00|1541|1532.6|1544.8|1540.3|1548.4|1542.6|1539.1|1530.8|612
1586974200000|2020-04-15 18:10:00|1544.7|1540.4|1546.8|1540.3|1548.9|1542.5|1543.3|1533.3|560
1586974500000|2020-04-15 18:15:00|1547.1|1541.4|1546.7|1540.2|1549.8|1543.3|1544|1534|517
1586974800000|2020-04-15 18:20:00|1546.9|1540.3|1545.1|1540|1550.1|1543.4|1544.9|1535|617
1586975100000|2020-04-15 18:25:00|1544.3|1534.3|1549.1|1542.2|1550.8|1543.9|1544.3|1534.3|545
1586975400000|2020-04-15 18:30:00|1548.5|1539.7|1548.7|1542.8|1551|1544.2|1544|1534|554
1586975700000|2020-04-15 18:35:00|1548.8|1542.9|1550.9|1545.3|1553.1|1546.1|1546.8|1538.6|538
1586976000000|2020-04-15 18:40:00|1550.4|1545.5|1549|1543.3|1553.6|1546.2|1547|1538.4|461
1586976300000|2020-04-15 18:45:00|1549.5|1540|1550.1|1540.1|1553.3|1547.7|1547.9|1539.6|370
1586976600000|2020-04-15 18:50:00|1550|1542.7|1547.5|1542.5|1551.7|1545.8|1547.1|1538.1|458
1586976900000|2020-04-15 18:55:00|1548.3|1543.4|1550.5|1544.1|1553.2|1546.6|1547|1538|411
1586977200000|2020-04-15 19:00:00|1552|1545.6|1552.3|1544.2|1557.4|1550.3|1548.5|1538.5|581
1586977500000|2020-04-15 19:05:00|1552.2|1547.6|1550.1|1540.1|1556.8|1549.7|1549.1|1539.5|582
1586977800000|2020-04-15 19:10:00|1551.2|1542.8|1549.8|1544.2|1553.8|1547.9|1548.8|1538.8|499
1586978100000|2020-04-15 19:15:00|1549.9|1544|1552.6|1546.9|1555.1|1548.6|1549.3|1541.9|450
1586978400000|2020-04-15 19:20:00|1552.5|1547|1550.6|1545.6|1555.8|1548.8|1550.4|1542|426
1586978700000|2020-04-15 19:25:00|1550.4|1545.1|1550.6|1545.2|1552.6|1546.9|1548.1|1538.5|314
1586979000000|2020-04-15 19:30:00|1550.5|1546|1553|1544.8|1554.7|1547.4|1548.7|1540.9|511
1586979300000|2020-04-15 19:35:00|1552.7|1545.1|1551.6|1546.9|1554.1|1547.6|1549.6|1541.7|371
1586979600000|2020-04-15 19:40:00|1551.5|1546.6|1550.9|1546.8|1554.1|1547.9|1548.5|1540.3|367
1586979900000|2020-04-15 19:45:00|1550.8|1546.9|1551.2|1546|1554.8|1549.3|1549.7|1540.7|500
1586980200000|2020-04-15 19:50:00|1550.2|1545.9|1551.3|1546.1|1555.3|1547.7|1548.9|1541.8|484
1586980500000|2020-04-15 19:55:00|1551|1546|1553.9|1547.3|1556.7|1549.2|1550.3|1543.2|657
1586980800000|2020-04-15 20:00:00|1554|1547.1|1549.9|1546.6|1556.2|1549.3|1549.1|1541.4|385
1586981100000|2020-04-15 20:05:00|1550.2|1545.2|1549.5|1544.3|1554.6|1547.8|1549|1541.3|293
1586981400000|2020-04-15 20:10:00|1549.4|1544.4|1550.1|1544.6|1554.2|1546.2|1548.3|1539.8|203
1586981700000|2020-04-15 20:15:00|1549.7|1544.8|1549.8|1544.8|1553.3|1546.9|1548.7|1541.2|161
1586982000000|2020-04-15 20:20:00|1549.7|1544.7|1549.5|1544.5|1552.6|1546.4|1548.3|1540.9|144
1586982300000|2020-04-15 20:25:00|1549.8|1544.8|1550.8|1540.8|1551.6|1546|1547.6|1539.7|249
1586982600000|2020-04-15 20:30:00|1549.8|1541.1|1548|1543.2|1551.5|1545.8|1548|1539.8|229
1586982900000|2020-04-15 20:35:00|1547.9|1543.6|1550|1543.2|1552.5|1546.1|1547.9|1539.3|227
1586983200000|2020-04-15 20:40:00|1549.3|1544.3|1548.4|1544.9|1550.9|1545.5|1547.7|1539.1|246
1586983500000|2020-04-15 20:45:00|1549.2|1544.3|1551.4|1545|1553.3|1545.8|1547.9|1540|360
1586983800000|2020-04-15 20:50:00|1552.1|1545.4|1551.5|1541.5|1552.9|1546|1548.6|1539.8|235
1586984100000|2020-04-15 20:55:00|1551.2|1542.4|1550.9|1540.9|1553.2|1545.4|1547.7|1539|295
1586988000000|2020-04-15 22:00:00|1550.1|1545.1|1548.5|1545.2|1552.8|1545.9|1547.7|1540.5|257
1586988300000|2020-04-15 22:05:00|1550.5|1544.8|1549.3|1544.3|1550.5|1545.8|1547.8|1542.2|171
1586988600000|2020-04-15 22:10:00|1549.1|1544.1|1548.6|1544.1|1551.3|1545.8|1547.8|1542.6|190
1586988900000|2020-04-15 22:15:00|1548.1|1545|1548.6|1544.5|1550.3|1545.4|1547.8|1543.2|102
1586989200000|2020-04-15 22:20:00|1549|1543.9|1548.5|1544.7|1549.8|1545.5|1548.2|1542.1|138
1586989500000|2020-04-15 22:25:00|1548.2|1542.8|1547.8|1544.8|1548.8|1545|1545.7|1539.7|222
1586989800000|2020-04-15 22:30:00|1548.1|1544.9|1548.4|1544.9|1549.8|1545.8|1546.5|1542.6|162
1586990100000|2020-04-15 22:35:00|1548.5|1545|1549|1544|1549.4|1545.5|1546.4|1540.8|205
1586990400000|2020-04-15 22:40:00|1547.9|1544.9|1546.5|1542.9|1548.1|1544.9|1546.1|1539.1|178
1586990700000|2020-04-15 22:45:00|1546.2|1542.6|1544|1539.3|1546.9|1543.2|1542.8|1535.8|347
1586991000000|2020-04-15 22:50:00|1543.9|1539.4|1545.6|1541.4|1546.4|1542.6|1543.9|1537.9|199
1586991300000|2020-04-15 22:55:00|1546.1|1539.5|1545.6|1541.5|1546.1|1542.5|1545.1|1538.6|124
1586991600000|2020-04-15 23:00:00|1545.5|1541.4|1545.1|1540.2|1545.8|1542.4|1544.2|1538.8|168
1586991900000|2020-04-15 23:05:00|1545.2|1540.5|1545.1|1541.4|1546.2|1542.3|1544.4|1537.9|149
1586992200000|2020-04-15 23:10:00|1545.2|1541.3|1545.4|1541.6|1546.9|1542.9|1545.2|1541.1|116
1586992500000|2020-04-15 23:15:00|1545.3|1542.2|1546.2|1541.2|1546.6|1542.8|1543|1539.2|218
1586992800000|2020-04-15 23:20:00|1546.3|1543|1547.7|1541.5|1552.3|1546.9|1544.9|1538.9|549
1586993100000|2020-04-15 23:25:00|1545.7|1541.8|1545.3|1539.7|1546.2|1542.3|1544.6|1534.6|244
1586993400000|2020-04-15 23:30:00|1545.5|1540|1544.1|1537.1|1545.8|1541.6|1543.8|1536|208
1586993700000|2020-04-15 23:35:00|1544.2|1536.8|1543.8|1538.8|1544.8|1541.2|1543.2|1534.2|192
1586994000000|2020-04-15 23:40:00|1543.6|1539.8|1543.6|1540.2|1545.3|1541|1543.6|1535.8|165
1586994300000|2020-04-15 23:45:00|1543.8|1540.3|1543.9|1539.6|1545.3|1541.3|1543.1|1533.8|224
1586994600000|2020-04-15 23:50:00|1543.5|1540.5|1543.6|1538.8|1545.3|1540.6|1542.4|1536.3|191
1586994900000|2020-04-15 23:55:00|1543.3|1539.6|1543.4|1538.5|1544.7|1540.4|1542.7|1533.9|178
1586995200000|2020-04-16 00:00:00|1543|1540.3|1544.1|1537.7|1544.5|1540.3|1541.4|1531.6|296
1586995500000|2020-04-16 00:05:00|1544|1538.7|1545.7|1539.3|1546.2|1542.7|1543.4|1533.4|303
1586995800000|2020-04-16 00:10:00|1545.8|1538.8|1543.9|1538|1547.1|1542.5|1543.5|1533.9|294
1586996100000|2020-04-16 00:15:00|1544|1537.9|1545.8|1540.5|1549|1541.3|1542.6|1533.4|379
1586996400000|2020-04-16 00:20:00|1548.1|1538.7|1546.9|1539.6|1549.8|1543|1544.9|1537.6|369
1586996700000|2020-04-16 00:25:00|1546.5|1539.7|1546.1|1539.9|1548.9|1541.5|1544.1|1537.5|297
1586997000000|2020-04-16 00:30:00|1546|1540|1543.5|1537.9|1547.9|1540.7|1542.7|1535.8|282
1586997300000|2020-04-16 00:35:00|1543.4|1538.1|1542.3|1535.5|1545.6|1538.5|1538.6|1531|413
1586997600000|2020-04-16 00:40:00|1542.2|1535.6|1543.4|1537.7|1545.2|1538|1539.8|1532.9|336
1586997900000|2020-04-16 00:45:00|1545.5|1535.8|1543.9|1537.8|1545.5|1539.1|1542.1|1534.5|218
1586998200000|2020-04-16 00:50:00|1543.7|1538|1543|1537.2|1546.3|1539.4|1542|1536.3|222
1586998500000|2020-04-16 00:55:00|1543.3|1537.4|1542.2|1536.8|1545.2|1538.2|1541.2|1534.5|253
1586998800000|2020-04-16 01:00:00|1542.6|1536.9|1539.4|1534.1|1543.9|1537.4|1535.9|1528.8|963
1586999100000|2020-04-16 01:05:00|1540.8|1533|1537.9|1529.7|1540.8|1534.4|1532.7|1526|782
1586999400000|2020-04-16 01:10:00|1536.8|1530.8|1536.3|1531.9|1540.8|1534|1534.7|1528.8|554
1586999700000|2020-04-16 01:15:00|1536.2|1532.1|1540.9|1531.8|1541.7|1535.4|1535.5|1528.8|527
1587000000000|2020-04-16 01:20:00|1539.7|1533|1540.8|1532.3|1542.6|1535.7|1536.9|1531.5|496
1587000300000|2020-04-16 01:25:00|1539.8|1533.3|1540.4|1535.1|1542.2|1536.4|1537.4|1531.6|423
1587000600000|2020-04-16 01:30:00|1540.7|1535.4|1546.8|1537.6|1547|1540.9|1540.1|1532.8|604
1587000900000|2020-04-16 01:35:00|1545.6|1539.1|1547.2|1543.2|1551.3|1544.9|1544.5|1537.2|624
1587001200000|2020-04-16 01:40:00|1547.3|1543.3|1545.9|1541|1550.1|1543.7|1544.6|1537.4|417
1587001500000|2020-04-16 01:45:00|1545.7|1541.1|1544.6|1540.4|1549.3|1543.7|1543.9|1537.9|373
1587001800000|2020-04-16 01:50:00|1544.2|1538.1|1543.5|1539|1546.3|1540.3|1541.2|1534.9|593
1587002100000|2020-04-16 01:55:00|1543.3|1539.2|1542.6|1538.5|1544.9|1540.2|1541.5|1534.8|385
1587002400000|2020-04-16 02:00:00|1543.1|1538.1|1541.4|1537.9|1546.1|1539.3|1540.5|1534|447
1587002700000|2020-04-16 02:05:00|1543.2|1536.1|1540.4|1537.2|1545.1|1538.2|1540.1|1534.5|376
1587003000000|2020-04-16 02:10:00|1542|1535.5|1541.9|1532.4|1543.8|1537|1537.2|1530.7|452
1587003300000|2020-04-16 02:15:00|1540.3|1533.8|1542.3|1536.4|1543.5|1537.5|1538.3|1532.2|327
1587003600000|2020-04-16 02:20:00|1542.6|1536.2|1539.9|1536.6|1543.5|1537.7|1539.5|1533.3|255
1587003900000|2020-04-16 02:25:00|1540|1536.5|1541.4|1534|1543.3|1536.8|1538.2|1532.6|229
1587004200000|2020-04-16 02:30:00|1540.3|1535.1|1537.9|1533.7|1543.4|1536.1|1537.7|1531.3|356
1587004500000|2020-04-16 02:35:00|1537.6|1534|1539.3|1535.1|1542.6|1536.5|1537.4|1532|283
1587004800000|2020-04-16 02:40:00|1539.2|1535.4|1541.4|1534.7|1544|1537.6|1538.8|1532.1|258
1587005100000|2020-04-16 02:45:00|1540.2|1536.5|1541.1|1537.3|1545|1538.2|1540.2|1533.9|323
1587005400000|2020-04-16 02:50:00|1543.8|1535.1|1540.8|1537.1|1544.2|1537.4|1539.6|1534.4|233
1587005700000|2020-04-16 02:55:00|1541.3|1536.5|1542.7|1537.1|1544.1|1538.8|1540.3|1535.1|266
1587006000000|2020-04-16 03:00:00|1542.1|1537.4|1540.9|1536.5|1543.7|1538.3|1540.4|1534.6|276
1587006300000|2020-04-16 03:05:00|1541.3|1537.4|1540.2|1536.3|1543.4|1538|1540|1534.1|282
1587006600000|2020-04-16 03:10:00|1540.3|1536|1541.5|1536.2|1544.7|1538|1540.2|1533.9|333
1587006900000|2020-04-16 03:15:00|1541.4|1536.4|1539.3|1535.1|1543.6|1538.1|1538.6|1533.6|362
1587007200000|2020-04-16 03:20:00|1539.4|1535|1538.3|1534.5|1540.7|1536.3|1537.9|1533.4|334
1587007500000|2020-04-16 03:25:00|1538.4|1534.7|1537.2|1533.4|1539.9|1535.2|1536.7|1532.4|296
1587007800000|2020-04-16 03:30:00|1537.6|1533.7|1537.7|1534.2|1539|1535|1536.6|1532.6|244
1587008100000|2020-04-16 03:35:00|1537.8|1533.9|1538.4|1534.3|1539.8|1535.4|1537.5|1533.5|168
1587008400000|2020-04-16 03:40:00|1539.3|1534.7|1539.1|1534.1|1539.8|1535.4|1537.7|1533.6|163
1587008700000|2020-04-16 03:45:00|1538.2|1535.1|1539.3|1535.6|1541.8|1536|1538.1|1532.8|160
1587009000000|2020-04-16 03:50:00|1539.2|1535.5|1539.1|1535|1541.8|1536|1538.1|1533|229
1587009300000|2020-04-16 03:55:00|1538.7|1534.7|1538.9|1534.6|1540.8|1535.6|1538.2|1533.7|149
1587009600000|2020-04-16 04:00:00|1538.7|1535.1|1540.7|1535.8|1541.4|1536.7|1538.6|1534.4|182
1587009900000|2020-04-16 04:05:00|1540.5|1536|1539.7|1535.2|1542.5|1537.1|1539.3|1533.7|174
1587010200000|2020-04-16 04:10:00|1539.9|1535.1|1539.5|1535.6|1541.9|1536.5|1538.7|1533.6|166
1587010500000|2020-04-16 04:15:00|1539.6|1535.9|1539.9|1535.3|1541.7|1536.6|1539.2|1534.1|166
1587010800000|2020-04-16 04:20:00|1539.8|1535.5|1538.6|1534.7|1541|1536|1538.6|1533.9|125
1587011100000|2020-04-16 04:25:00|1538.5|1534.8|1539.1|1535.1|1540.6|1535.2|1538|1533.2|136
1587011400000|2020-04-16 04:30:00|1539.2|1534.4|1540.3|1535.4|1543.3|1536.7|1538.8|1533.5|252
1587011700000|2020-04-16 04:35:00|1540.9|1535.2|1539.6|1535|1542.2|1536.4|1538.5|1533.6|162
1587012000000|2020-04-16 04:40:00|1539.3|1534.7|1539|1535.3|1541.3|1535.9|1538.3|1534.3|109
1587012300000|2020-04-16 04:45:00|1539.2|1534.9|1539.1|1534.4|1540.4|1535.8|1537.9|1533.6|139
1587012600000|2020-04-16 04:50:00|1539.4|1534.2|1541.1|1535.1|1542.7|1536.5|1538.7|1533.2|275
1587012900000|2020-04-16 04:55:00|1540.3|1535.5|1539.4|1535|1543|1536.8|1539.1|1533.1|245
1587013200000|2020-04-16 05:00:00|1540.9|1534.3|1538.8|1535|1540.9|1536.2|1538.2|1533.6|149
1587013500000|2020-04-16 05:05:00|1539.3|1534.3|1538.4|1534.3|1539.7|1535.3|1537.6|1533.4|227
1587013800000|2020-04-16 05:10:00|1538.2|1534.4|1538.8|1535.3|1540.2|1535.5|1537.7|1533.1|169
1587014100000|2020-04-16 05:15:00|1538.7|1535.4|1540.9|1536.3|1542.9|1536.9|1538.7|1533.6|212
1587014400000|2020-04-16 05:20:00|1542.4|1535.1|1541.9|1536.6|1544|1537.9|1539.2|1533.6|242
1587014700000|2020-04-16 05:25:00|1541.6|1537.3|1540.7|1537.5|1543.8|1538.4|1540.1|1534.7|239
1587015000000|2020-04-16 05:30:00|1541.5|1536.5|1539.7|1535.3|1544.2|1537.6|1538.2|1532.7|517
1587015300000|2020-04-16 05:35:00|1539.4|1535.4|1537.8|1534.4|1542.8|1536.9|1537|1531.8|340
1587015600000|2020-04-16 05:40:00|1537.4|1534.2|1538.3|1534.5|1539.5|1535.4|1537.1|1531.2|325
1587015900000|2020-04-16 05:45:00|1538.4|1534.9|1538.8|1535|1542.2|1535.8|1537.5|1533.3|378
1587016200000|2020-04-16 05:50:00|1538.9|1535.2|1538.2|1534.9|1540.4|1536.3|1537.9|1532.6|408
1587016500000|2020-04-16 05:55:00|1538.3|1534.8|1540.4|1536.1|1542|1536.3|1537.3|1533.4|389
1587016800000|2020-04-16 06:00:00|1540.1|1536.2|1537.2|1533.2|1543.4|1537.6|1537.1|1531.9|519
1587017100000|2020-04-16 06:05:00|1538|1533.4|1538.7|1533.3|1541.7|1534.8|1536.7|1531.7|433
1587017400000|2020-04-16 06:10:00|1538.9|1534.2|1543.3|1537.3|1547.2|1539.7|1537.8|1532.3|810
1587017700000|2020-04-16 06:15:00|1542.1|1538.1|1550.7|1541.7|1556.1|1547.8|1541.9|1536.9|1283
1587018000000|2020-04-16 06:20:00|1552.1|1542.1|1550.4|1545.4|1554.2|1545.8|1546.8|1540.9|815
1587018300000|2020-04-16 06:25:00|1549.6|1545.8|1553.3|1547.7|1555.2|1549|1547.2|1541.2|607
1587018600000|2020-04-16 06:30:00|1553.1|1547.1|1554.6|1549.7|1559|1552.9|1551.1|1545.9|956
1587018900000|2020-04-16 06:35:00|1554.2|1549.9|1552.8|1548.8|1555.7|1551.2|1550.9|1545.6|771
1587019200000|2020-04-16 06:40:00|1553.5|1549.1|1556.6|1551.6|1557.7|1553.1|1551.8|1546.7|689
1587019500000|2020-04-16 06:45:00|1556.7|1551.5|1556.2|1552.3|1557.7|1552.8|1553.6|1549.7|632
1587019800000|2020-04-16 06:50:00|1556.3|1552.2|1554.6|1550.6|1557.9|1553.3|1552.7|1547.9|652
1587020100000|2020-04-16 06:55:00|1554.5|1550.4|1553.5|1548.9|1555.3|1550.8|1551.1|1546.9|513
1587020400000|2020-04-16 07:00:00|1552.9|1549.3|1559.2|1553.5|1559.6|1555.3|1552.9|1548.7|544
1587020700000|2020-04-16 07:05:00|1558.2|1552.7|1554.7|1551.5|1560.7|1554.9|1552.1|1546.8|769
1587021000000|2020-04-16 07:10:00|1554.8|1551.4|1554|1548.8|1557.9|1552.6|1551.6|1546.3|584
1587021300000|2020-04-16 07:15:00|1553.7|1547.9|1555.2|1549.3|1556.8|1553.4|1550.9|1545.5|658
1587021600000|2020-04-16 07:20:00|1554.9|1549.4|1554.8|1550.9|1558.3|1553.5|1552.6|1548.7|527
1587021900000|2020-04-16 07:25:00|1554.9|1551|1553.5|1549.4|1555.5|1551.3|1551.2|1546.9|390
1587022200000|2020-04-16 07:30:00|1553.7|1549.7|1551.6|1547.7|1556.5|1550.5|1549.4|1544.9|611
1587022500000|2020-04-16 07:35:00|1551.3|1547.6|1550.9|1544.2|1555.9|1551|1549.5|1542.7|480
1587022800000|2020-04-16 07:40:00|1550.7|1545.7|1551.7|1545.7|1555.3|1547.8|1548.9|1543.3|440
1587023100000|2020-04-16 07:45:00|1551.5|1546.1|1550.5|1545.6|1551.9|1547.3|1548|1541.9|325
1587023400000|2020-04-16 07:50:00|1550.3|1545.9|1551.6|1547.9|1553.7|1548.3|1549.9|1543.7|362
1587023700000|2020-04-16 07:55:00|1551.4|1547.5|1552.4|1545.4|1552.5|1548.4|1550.2|1545.4|312
1587024000000|2020-04-16 08:00:00|1551.9|1546.4|1549.2|1544.7|1552.6|1547.7|1546.8|1536.8|412
1587024300000|2020-04-16 08:05:00|1549.1|1544|1548.8|1543.7|1552.4|1546.5|1547.1|1538.7|396
1587024600000|2020-04-16 08:10:00|1548.6|1544.1|1549.1|1544.7|1550.3|1545.8|1548|1543.1|249
1587024900000|2020-04-16 08:15:00|1549.4|1544.6|1549.3|1544.7|1553.2|1546.2|1548.2|1542.7|215
1587025200000|2020-04-16 08:20:00|1549.4|1544.6|1547.6|1544|1551.3|1545.3|1547.1|1542.9|309
1587025500000|2020-04-16 08:25:00|1547.7|1544.1|1546.2|1542.3|1549.3|1544.8|1546.1|1541.7|392
1587025800000|2020-04-16 08:30:00|1546.6|1542.7|1549.2|1544|1550.2|1545.1|1546.2|1541.8|381
1587026100000|2020-04-16 08:35:00|1549|1544.3|1550|1544.9|1552.3|1546.2|1548.7|1542.6|281
1587026400000|2020-04-16 08:40:00|1549.9|1545|1549|1544.9|1550.2|1545.9|1548.1|1543.7|184
1587026700000|2020-04-16 08:45:00|1549.7|1544.3|1551.9|1547.1|1554.5|1548.2|1549.2|1543.4|359
1587027000000|2020-04-16 08:50:00|1551.7|1547|1551.1|1545.8|1554.6|1549|1550.3|1544.6|327
1587027300000|2020-04-16 08:55:00|1551|1546.1|1551.3|1546|1554.8|1548.3|1550|1544.4|448
1587027600000|2020-04-16 09:00:00|1550.8|1546.6|1549.2|1543.9|1553|1547.5|1548.5|1542.4|414
1587027900000|2020-04-16 09:05:00|1549.5|1543.6|1551|1544|1552.8|1546.1|1548.3|1542.1|380
1587028200000|2020-04-16 09:10:00|1550.6|1544.7|1549.3|1544.7|1554.3|1547.1|1548.7|1542.3|368
1587028500000|2020-04-16 09:15:00|1552.3|1542.3|1548.9|1544.8|1552.8|1546.3|1548.4|1542.3|333
1587028800000|2020-04-16 09:20:00|1550|1543.9|1548.4|1544.2|1550.5|1545.5|1547.7|1542.9|281
1587029100000|2020-04-16 09:25:00|1548.6|1543.8|1547.7|1543.7|1550.1|1545.4|1547.1|1542.1|264
1587029400000|2020-04-16 09:30:00|1547.6|1543.8|1548|1543.8|1550.3|1544.8|1544.8|1540.1|575
1587029700000|2020-04-16 09:35:00|1549.3|1543.6|1550.5|1544.2|1550.6|1545.6|1546.1|1540.3|414
1587030000000|2020-04-16 09:40:00|1549.8|1545.2|1548.7|1544.4|1552.7|1546.3|1547.7|1542.4|418
1587030300000|2020-04-16 09:45:00|1549|1544.2|1549.9|1542.7|1552.2|1545.5|1547|1541.2|372
1587030600000|2020-04-16 09:50:00|1549|1544.2|1548.6|1545.1|1551.1|1545.5|1547.2|1541.2|354
1587030900000|2020-04-16 09:55:00|1549.2|1544.2|1551.2|1544.8|1552.1|1546.5|1548|1542.3|247
1587031200000|2020-04-16 10:00:00|1550.3|1545.5|1549.4|1544.9|1553.2|1547.5|1549.2|1542.9|294
1587031500000|2020-04-16 10:05:00|1549.7|1543.7|1550.1|1544.6|1552.2|1546.6|1548.2|1541.9|330
1587031800000|2020-04-16 10:10:00|1550.4|1544.4|1551|1546|1553.1|1547|1548.7|1543.2|262
1587032100000|2020-04-16 10:15:00|1551.9|1544.8|1552.1|1547.6|1553.3|1548.3|1550.3|1544.5|410
1587032400000|2020-04-16 10:20:00|1552.4|1547.4|1552.8|1548.2|1555.6|1549.1|1550.8|1545|376
1587032700000|2020-04-16 10:25:00|1552.7|1548.3|1554.4|1548.7|1556.2|1550.7|1552|1547.2|350
1587033000000|2020-04-16 10:30:00|1554|1548.8|1553.5|1548.9|1555.5|1550.5|1552.8|1547.1|339
1587033300000|2020-04-16 10:35:00|1553.9|1548.5|1552.7|1548.2|1555.5|1549.4|1551.2|1545.3|290
1587033600000|2020-04-16 10:40:00|1553.1|1549.1|1556.1|1550.5|1556.3|1551.4|1552|1547.3|445
1587033900000|2020-04-16 10:45:00|1554.4|1549.9|1555.4|1551.4|1558.3|1552.4|1553.3|1547.5|418
1587034200000|2020-04-16 10:50:00|1555.9|1551.2|1557.8|1551.9|1560.2|1553.6|1554.9|1549.6|546
1587034500000|2020-04-16 10:55:00|1557.5|1552.2|1557.1|1552.1|1561.5|1555.5|1555.2|1548.9|635
1587034800000|2020-04-16 11:00:00|1556.9|1552.3|1554.2|1549.7|1558.9|1553.3|1552.3|1547|507
1587035100000|2020-04-16 11:05:00|1554.5|1549.5|1554.3|1550.4|1560.6|1552.1|1551.9|1547.8|539
1587035400000|2020-04-16 11:10:00|1555.9|1550.8|1556|1552.6|1557.9|1552.6|1553.1|1549.5|372
1587035700000|2020-04-16 11:15:00|1556.2|1552.5|1558.2|1552.9|1560.1|1555.3|1554.8|1550.7|304
1587036000000|2020-04-16 11:20:00|1557.8|1553.2|1557.1|1552.1|1558.8|1554.1|1555.3|1551.4|312
1587036300000|2020-04-16 11:25:00|1556.1|1553|1555.4|1550.7|1559.5|1553.9|1554.2|1550|466
1587036600000|2020-04-16 11:30:00|1555.1|1550.3|1554|1548.8|1558.5|1552.8|1552.4|1547.2|393
1587036900000|2020-04-16 11:35:00|1554.8|1548|1554|1549.1|1558.8|1551.5|1552|1546.8|439
1587037200000|2020-04-16 11:40:00|1553.8|1549.3|1555.2|1549.4|1558.2|1550.8|1551.2|1546.3|413
1587037500000|2020-04-16 11:45:00|1554.7|1549.8|1553.9|1549.9|1558.1|1551.3|1553|1548.4|372
1587037800000|2020-04-16 11:50:00|1555.9|1549.1|1560.4|1552|1560.5|1554|1553.4|1548.4|538
1587038100000|2020-04-16 11:55:00|1559.6|1552.7|1558.7|1553.4|1561|1554.4|1554.6|1546.3|539
1587038400000|2020-04-16 12:00:00|1558.4|1553.8|1558.1|1553.6|1563.6|1558.4|1558|1549.7|838
1587038700000|2020-04-16 12:05:00|1558.3|1550.8|1558.5|1555.3|1560.9|1556.6|1556.5|1547.6|653
1587039000000|2020-04-16 12:10:00|1559.2|1555|1557.6|1552.6|1564.3|1556.6|1555.9|1551.8|560
1587039300000|2020-04-16 12:15:00|1557.7|1552.7|1556.7|1552.9|1561.6|1557|1555.5|1550.4|710
1587039600000|2020-04-16 12:20:00|1556.2|1553|1560|1556|1561.3|1556.4|1555.8|1551|734
1587039900000|2020-04-16 12:25:00|1560.1|1555.7|1562.3|1555.2|1563.2|1557.7|1558.1|1552.1|571
1587040200000|2020-04-16 12:30:00|1562.2|1555.3|1551.6|1547|1564.6|1557.9|1547.3|1541.5|901
1587040500000|2020-04-16 12:35:00|1551.5|1547.1|1552.5|1548.9|1557.7|1551.3|1551|1545.8|716
1587040800000|2020-04-16 12:40:00|1552.6|1548.8|1551.3|1547.5|1554.1|1549.3|1546.7|1541.2|856
1587041100000|2020-04-16 12:45:00|1551.4|1547.4|1549.1|1545|1554.4|1549.5|1548.8|1543.8|651
1587041400000|2020-04-16 12:50:00|1549.3|1543.7|1546.3|1541.7|1551.3|1546.4|1544.5|1538.5|845
1587041700000|2020-04-16 12:55:00|1546.1|1541.9|1546.9|1543.3|1550.1|1545.4|1543.9|1538.5|539
1587042000000|2020-04-16 13:00:00|1547.1|1543.1|1547.4|1542.8|1548.9|1544.4|1543|1537.4|775
1587042300000|2020-04-16 13:05:00|1546.9|1543.1|1545.1|1540.6|1551.4|1546|1543|1536.8|835
1587042600000|2020-04-16 13:10:00|1545.8|1539.6|1542.1|1535.4|1547.2|1542.1|1542.1|1535.4|708
1587042900000|2020-04-16 13:15:00|1543.6|1536.9|1545.5|1541|1546.6|1541.9|1541.9|1534.8|633
1587043200000|2020-04-16 13:20:00|1544.2|1537.1|1540|1535.9|1545.8|1541.8|1537.1|1530.9|1185
1587043500000|2020-04-16 13:25:00|1539.8|1536.1|1541.5|1537.9|1542.6|1538.8|1537.3|1533|839
1587043800000|2020-04-16 13:30:00|1541.6|1537.5|1541.4|1537.4|1547|1543.1|1539.7|1535.7|777
1587044100000|2020-04-16 13:35:00|1540.8|1537.5|1545|1540|1546.4|1542|1539.8|1535.9|642
1587044400000|2020-04-16 13:40:00|1545.3|1540.3|1547.1|1544.1|1549.9|1545.5|1543.9|1539.6|634
1587044700000|2020-04-16 13:45:00|1548.2|1543.2|1548|1544.4|1552|1547.7|1547.4|1543.2|640
1587045000000|2020-04-16 13:50:00|1547.9|1544.5|1546.9|1541.9|1548.5|1544.8|1544.9|1539.6|567
1587045300000|2020-04-16 13:55:00|1545.8|1542.7|1545.6|1542.5|1548.8|1544.7|1545.4|1540.9|657
1587045600000|2020-04-16 14:00:00|1545.5|1542.3|1547.3|1542.7|1549.7|1545.5|1545.5|1540.5|616
1587045900000|2020-04-16 14:05:00|1547.6|1542.9|1550.6|1545.6|1551.3|1547|1546|1541|652
1587046200000|2020-04-16 14:10:00|1550.2|1545.7|1550.6|1545.6|1552.2|1548|1548.7|1543.4|650
1587046500000|2020-04-16 14:15:00|1550.5|1545.5|1551.7|1547.8|1552.4|1548.2|1548.2|1542.7|683
1587046800000|2020-04-16 14:20:00|1551.6|1547.9|1553.9|1548.9|1556|1550.8|1550.7|1546|710
1587047100000|2020-04-16 14:25:00|1553|1548.3|1550|1545.8|1555.6|1550.5|1549|1543.6|739
1587047400000|2020-04-16 14:30:00|1550.2|1545.9|1549.5|1546.1|1553.4|1548|1549|1543.8|660
1587047700000|2020-04-16 14:35:00|1549.4|1545.9|1551|1547.8|1553.6|1549|1548.3|1543.7|564
1587048000000|2020-04-16 14:40:00|1551.1|1547.9|1551.3|1548|1557.4|1551.1|1550.7|1546.1|583
1587048300000|2020-04-16 14:45:00|1551.5|1547.2|1550.8|1547.1|1554.8|1549.3|1549.8|1543.8|636
1587048600000|2020-04-16 14:50:00|1550.9|1546.3|1549|1544|1551.3|1546.9|1547.3|1542|561
1587048900000|2020-04-16 14:55:00|1548.3|1544.5|1544.4|1541.3|1549.2|1545.1|1544.4|1540|535
1587049200000|2020-04-16 15:00:00|1545.3|1540.3|1543.1|1539.6|1546.3|1542.2|1542.8|1538.8|456
1587049500000|2020-04-16 15:05:00|1543|1539.7|1544.1|1541.1|1545.4|1541.3|1541.8|1537.7|487
1587049800000|2020-04-16 15:10:00|1545.1|1540.1|1545.2|1541.4|1546.8|1542.6|1542.9|1538.7|502
1587050100000|2020-04-16 15:15:00|1545.1|1541.6|1546.9|1541.9|1547.2|1543.2|1543.8|1539.6|427
1587050400000|2020-04-16 15:20:00|1546.2|1542.1|1545.6|1540.6|1547.2|1543.2|1543.9|1539.9|443
1587050700000|2020-04-16 15:25:00|1545.5|1540.5|1546|1541|1546.5|1542.4|1543.2|1539|371
1587051000000|2020-04-16 15:30:00|1546.2|1541.2|1545.8|1540.8|1547.3|1543.2|1544.3|1540.3|371
1587051300000|2020-04-16 15:35:00|1545.9|1540.9|1541.3|1536.3|1545.9|1541.4|1539.6|1535.7|400
1587051600000|2020-04-16 15:40:00|1541.2|1536.2|1537.4|1533.6|1542|1538|1536|1531.7|713
1587051900000|2020-04-16 15:45:00|1537.5|1533.7|1540.5|1537.5|1541.3|1537.5|1537.3|1533.7|484
1587052200000|2020-04-16 15:50:00|1540.9|1537.2|1542.6|1539.2|1543.6|1539.6|1538.4|1534.3|508
1587052500000|2020-04-16 15:55:00|1543|1539.1|1539.2|1536|1543.9|1539.9|1538.6|1534.6|486
1587052800000|2020-04-16 16:00:00|1540.9|1533.6|1542.2|1538.3|1544|1538.6|1538.8|1533.6|574
1587053100000|2020-04-16 16:05:00|1541.9|1538.6|1540.8|1537|1542.9|1538.8|1539.6|1535.1|485
1587053400000|2020-04-16 16:10:00|1540.7|1537.3|1536.9|1533.6|1541.5|1537.4|1536.2|1530.2|515
1587053700000|2020-04-16 16:15:00|1536.8|1533.7|1536.6|1532.5|1540.6|1534.3|1535|1530.6|604
1587054000000|2020-04-16 16:20:00|1536.7|1532.6|1536.6|1530.7|1537.8|1533.7|1529.9|1523.6|881
1587054300000|2020-04-16 16:25:00|1536.5|1531|1536.6|1529.9|1538.5|1533.9|1533.3|1526|792
1587054600000|2020-04-16 16:30:00|1536.5|1531.8|1527.7|1523.3|1537|1532.2|1524.5|1516.1|830
1587054900000|2020-04-16 16:35:00|1527.8|1523.5|1539.5|1534.5|1540.7|1536.6|1526.8|1521.8|795
1587055200000|2020-04-16 16:40:00|1538.1|1534.4|1544.3|1539.2|1544.6|1539.6|1537.2|1533|566
1587055500000|2020-04-16 16:45:00|1544.4|1540|1539.3|1535.6|1546.3|1540.9|1537.8|1533.7|605
1587055800000|2020-04-16 16:50:00|1540|1535|1538.7|1535.1|1542.1|1538|1538.1|1533.3|440
1587056100000|2020-04-16 16:55:00|1538.8|1535.5|1540.3|1536.8|1542.7|1536.9|1537.2|1528.6|468
1587056400000|2020-04-16 17:00:00|1540.1|1535.5|1539.1|1536|1543.1|1537.3|1538.6|1528.6|525
1587056700000|2020-04-16 17:05:00|1540|1535|1541.6|1535.2|1544.1|1538.8|1538.7|1529.7|678
1587057000000|2020-04-16 17:10:00|1541.9|1534.9|1546.3|1541.9|1548.6|1543|1539.8|1533.2|741
1587057300000|2020-04-16 17:15:00|1546|1541.7|1547|1542.5|1549.2|1543.3|1543|1537.3|631
1587057600000|2020-04-16 17:20:00|1547.2|1542.7|1543.7|1539|1549.3|1544|1542.9|1535.7|648
1587057900000|2020-04-16 17:25:00|1543.6|1538.8|1543.5|1538.1|1547.5|1541.4|1540.9|1534.6|676
1587058200000|2020-04-16 17:30:00|1543.2|1538.3|1545.2|1541.9|1546.6|1542.4|1541.6|1536.5|537
1587058500000|2020-04-16 17:35:00|1545.1|1541.8|1540.1|1536.1|1546.5|1542.1|1540.1|1535.7|493
1587058800000|2020-04-16 17:40:00|1540.5|1537|1539.1|1534.9|1543|1538.1|1536.7|1532|711
1587059100000|2020-04-16 17:45:00|1540.7|1536|1540.7|1535.7|1544.8|1537.8|1538.9|1533.3|513
1587059400000|2020-04-16 17:50:00|1540.8|1535.8|1540.5|1535.5|1546.3|1538.9|1539.4|1535.3|457
1587059700000|2020-04-16 17:55:00|1540.7|1535.7|1542|1534.5|1543.8|1537.5|1538.5|1533.6|359
1587060000000|2020-04-16 18:00:00|1541.1|1534.9|1540.3|1537.2|1543.5|1538.1|1538.5|1533|364
1587060300000|2020-04-16 18:05:00|1541.2|1537.3|1544.7|1541.2|1547.7|1542.2|1540.2|1535.8|563
1587060600000|2020-04-16 18:10:00|1544.4|1541.1|1545.9|1540.9|1549.2|1543.1|1544.1|1538.8|555
1587060900000|2020-04-16 18:15:00|1545.8|1540.8|1544|1540.7|1549|1542.6|1543.5|1538.5|447
1587061200000|2020-04-16 18:20:00|1545.3|1541.2|1546.3|1537.2|1546.4|1541.3|1541.3|1537.2|416
1587061500000|2020-04-16 18:25:00|1542.9|1538.7|1542.4|1536.9|1545.2|1539.8|1540.4|1535.1|538
1587061800000|2020-04-16 18:30:00|1542.8|1537.3|1543.3|1540|1545.3|1540.5|1540.7|1536|433
1587062100000|2020-04-16 18:35:00|1544.2|1540.2|1545.2|1541.8|1548.6|1542.2|1542|1537|448
1587062400000|2020-04-16 18:40:00|1545|1541.9|1545|1538.6|1548.5|1541.9|1542.7|1537.4|354
1587062700000|2020-04-16 18:45:00|1544.3|1539|1543.6|1538.4|1549.7|1541|1542.3|1536|463
1587063000000|2020-04-16 18:50:00|1543|1537.7|1545|1539.2|1548.6|1540.8|1540.7|1534.6|452
1587063300000|2020-04-16 18:55:00|1544.5|1539.5|1543.6|1538.6|1549.1|1540.7|1540.8|1533.8|489
1587063600000|2020-04-16 19:00:00|1542.5|1538.5|1547.7|1537.7|1548|1540|1542|1537.1|477
1587063900000|2020-04-16 19:05:00|1544.4|1538.6|1541.8|1537.8|1547.6|1539.9|1540.3|1536.2|392
1587064200000|2020-04-16 19:10:00|1542|1537.7|1544|1537.6|1547.6|1539.7|1540.5|1536.1|356
1587064500000|2020-04-16 19:15:00|1543.3|1538.3|1543.8|1538.5|1547.2|1539.6|1540.5|1535.8|416
1587064800000|2020-04-16 19:20:00|1543.5|1538.4|1542.5|1538.3|1547.5|1539.8|1541.8|1536.7|373
1587065100000|2020-04-16 19:25:00|1542.7|1537.7|1544.4|1538.5|1548|1541|1541.3|1536.2|390
1587065400000|2020-04-16 19:30:00|1544|1538.7|1545.5|1542.2|1551.1|1542.6|1542.8|1537.7|602
1587065700000|2020-04-16 19:35:00|1545.4|1542.3|1546.9|1543.5|1549.2|1544.8|1545.2|1541.5|558
1587066000000|2020-04-16 19:40:00|1546.8|1543.7|1549.9|1546.4|1551.6|1546.4|1546.7|1543|422
1587066300000|2020-04-16 19:45:00|1550.1|1546.2|1552.9|1547.9|1553.7|1549.2|1549.2|1545.2|465
1587066600000|2020-04-16 19:50:00|1552.8|1547.8|1555.1|1550|1556.9|1551.3|1551.8|1544.8|658
1587066900000|2020-04-16 19:55:00|1555|1549.9|1555.1|1550|1558.2|1552.4|1553.7|1546.4|680
1587067200000|2020-04-16 20:00:00|1555.6|1550.9|1554|1549.7|1557|1551.4|1551.6|1544.8|386
1587067500000|2020-04-16 20:05:00|1554.3|1549.9|1553.3|1547.6|1556.1|1550.6|1551.9|1545|353
1587067800000|2020-04-16 20:10:00|1553.2|1548.1|1553|1548.8|1556.7|1550|1551.1|1546.2|306
1587068100000|2020-04-16 20:15:00|1552.9|1548.9|1552.6|1546|1555.3|1549.1|1549.1|1541.7|317
1587068400000|2020-04-16 20:20:00|1552.1|1546.4|1549|1545.8|1555.9|1547.6|1547.9|1540.7|330
1587068700000|2020-04-16 20:25:00|1548.9|1546|1550.1|1545.1|1553.2|1546.4|1547.8|1543.9|213
1587069000000|2020-04-16 20:30:00|1550.3|1545.3|1548.5|1545.2|1553.6|1546.2|1547.4|1542.1|268
1587069300000|2020-04-16 20:35:00|1549|1544.8|1548.9|1544.2|1553.5|1545.8|1547.4|1542.1|270
1587069600000|2020-04-16 20:40:00|1548.5|1543.5|1550|1545.1|1554|1546.4|1547.2|1542.2|316
1587069900000|2020-04-16 20:45:00|1549.7|1544.5|1557.4|1550.1|1559.2|1550.1|1549.6|1543.7|416
1587070200000|2020-04-16 20:50:00|1559.4|1549.8|1556.6|1550|1559.4|1552.3|1554.5|1547.7|265
1587070500000|2020-04-16 20:55:00|1556.8|1550.3|1556.7|1546.7|1559.8|1552.2|1554.6|1546.3|374
1587074400000|2020-04-16 22:00:00|1556.5|1552|1555.3|1546.3|1558.1|1552.1|1550.9|1540.9|771
1587074700000|2020-04-16 22:05:00|1554.9|1548.4|1554.1|1547.8|1559.3|1550.9|1552.1|1543.7|463
1587075000000|2020-04-16 22:10:00|1555.6|1547.3|1552.2|1543.7|1557.3|1549.5|1548.1|1541.3|435
1587075300000|2020-04-16 22:15:00|1551.5|1543.6|1544.6|1538.1|1557.1|1547.1|1539.5|1533.2|809
1587075600000|2020-04-16 22:20:00|1545.5|1537.5|1545.9|1539.8|1549.4|1541.9|1541.8|1536.1|374
1587075900000|2020-04-16 22:25:00|1546.9|1539.2|1548.6|1541.1|1550.4|1542.7|1544.5|1537.5|321
1587076200000|2020-04-16 22:30:00|1549.7|1540.5|1546.8|1541.4|1551.2|1543.8|1546.2|1538.9|316
1587076500000|2020-04-16 22:35:00|1548.9|1540.5|1547.3|1541.7|1552|1543.8|1545.5|1538.8|313
1587076800000|2020-04-16 22:40:00|1547.1|1541.9|1548.7|1542.2|1550.4|1543.8|1545.4|1539.1|301
1587077100000|2020-04-16 22:45:00|1548.5|1542.1|1548.2|1543.5|1551.4|1544.4|1547.3|1541.1|289
1587077400000|2020-04-16 22:50:00|1548.3|1543.4|1548.3|1540.8|1551.5|1544.4|1545.6|1539.9|291
1587077700000|2020-04-16 22:55:00|1548.6|1540.9|1547.1|1542.7|1550.4|1543|1543.1|1537|298
1587078000000|2020-04-16 23:00:00|1547|1542.2|1549.3|1543.6|1551|1544.1|1544.8|1538.1|294
1587078300000|2020-04-16 23:05:00|1549.2|1542.9|1548.6|1543|1552.7|1545.5|1546.5|1541.1|300
1587078600000|2020-04-16 23:10:00|1548.9|1542.7|1549.2|1543.5|1549.3|1544.1|1545.2|1540.3|224
1587078900000|2020-04-16 23:15:00|1548.9|1543|1553|1548.2|1555|1548.3|1547.6|1541.8|371
1587079200000|2020-04-16 23:20:00|1554.3|1547.4|1548|1544.4|1555.7|1549|1543.2|1536.5|492
1587079500000|2020-04-16 23:25:00|1548.2|1543.2|1550.8|1544|1559.1|1549.1|1546.7|1541.1|304
1587079800000|2020-04-16 23:30:00|1549.8|1545.6|1549.2|1544.8|1557.9|1547.9|1547.3|1539.9|412
1587080100000|2020-04-16 23:35:00|1551|1545.1|1548.3|1544|1552.1|1545.4|1547.3|1540.7|237
1587080400000|2020-04-16 23:40:00|1548.1|1544.1|1548.4|1543.5|1551.7|1545|1546.5|1541.2|230
1587080700000|2020-04-16 23:45:00|1548.9|1543.9|1552.4|1546|1555.5|1547.1|1547.1|1541.3|345
1587081000000|2020-04-16 23:50:00|1552.3|1546.3|1552.3|1544.9|1558.4|1548.5|1549.8|1543.6|358
1587081300000|2020-04-16 23:55:00|1551.7|1546.6|1551.3|1547.3|1553.6|1548|1549.6|1544|328
1587081600000|2020-04-17 00:00:00|1551.7|1547.5|1549.4|1544.2|1554.3|1547.8|1548|1541.6|457
1587081900000|2020-04-17 00:05:00|1549|1544.3|1546.4|1541.9|1551.6|1546.1|1546.4|1539.8|358
1587082200000|2020-04-17 00:10:00|1546.6|1541.7|1548.2|1543.8|1551.2|1544.7|1546.2|1540.1|320
1587082500000|2020-04-17 00:15:00|1548|1544.1|1548.6|1544.3|1551|1545.8|1547.6|1543.1|258
1587082800000|2020-04-17 00:20:00|1548.7|1544.1|1547.9|1543.6|1550.2|1545.6|1547|1541.4|297
1587083100000|2020-04-17 00:25:00|1547.8|1544.6|1549|1544.1|1549.7|1545.4|1547.6|1543|134
1587083400000|2020-04-17 00:30:00|1548.5|1544.9|1552.3|1548|1553.4|1548.2|1548.4|1543.6|280
1587083700000|2020-04-17 00:35:00|1552.8|1547.4|1557|1551.9|1559.3|1553.2|1549.8|1544.5|523
1587084000000|2020-04-17 00:40:00|1557.4|1552|1557.1|1552.2|1559.8|1554|1555.7|1549.1|454
1587084300000|2020-04-17 00:45:00|1556.8|1551.6|1555.9|1550.2|1558.5|1553.2|1554|1548.8|434
1587084600000|2020-04-17 00:50:00|1555.3|1550.6|1553.8|1549.9|1557.8|1552.6|1551.7|1547.2|379
1587084900000|2020-04-17 00:55:00|1553.9|1550|1555|1550.2|1557.2|1552.1|1553.8|1548.1|371
1587085200000|2020-04-17 01:00:00|1555.2|1550|1550.9|1545.9|1556.1|1551.1|1549|1544.4|876
1587085500000|2020-04-17 01:05:00|1549.9|1546.9|1552|1547.1|1555.1|1548.8|1548.5|1542.3|731
1587085800000|2020-04-17 01:10:00|1551.9|1546.8|1552|1547.2|1555.9|1549.4|1550.5|1542.2|547
1587086100000|2020-04-17 01:15:00|1552.5|1546.1|1550.7|1545.2|1555.3|1548.9|1548.8|1542.4|689
1587086400000|2020-04-17 01:20:00|1550.5|1545.4|1546.6|1542|1552.3|1546.1|1545.6|1540.4|629
1587086700000|2020-04-17 01:25:00|1546.9|1542.3|1549.2|1544.3|1552.1|1545.6|1545.5|1539.9|751
1587087000000|2020-04-17 01:30:00|1549|1545|1549.3|1545|1553.2|1547.3|1546.4|1541.5|666
1587087300000|2020-04-17 01:35:00|1549.1|1545.1|1548.2|1544|1552.5|1547.7|1547.5|1542.4|472
1587087600000|2020-04-17 01:40:00|1548|1544.1|1547.4|1543.1|1549.2|1544.5|1544.8|1538.4|550
1587087900000|2020-04-17 01:45:00|1547.3|1543.3|1547.4|1541.6|1550.3|1545.2|1545.8|1539|507
1587088200000|2020-04-17 01:50:00|1547.3|1541|1543.6|1538.5|1548.5|1542.8|1542.9|1537.4|512
1587088500000|2020-04-17 01:55:00|1545.4|1538.6|1543.2|1537.4|1546.6|1541.3|1542.3|1533.8|413
1587088800000|2020-04-17 02:00:00|1543.3|1537.5|1537.2|1530.4|1546.4|1540|1535.8|1528.4|775
1587089100000|2020-04-17 02:05:00|1538.1|1530.2|1540.5|1534.6|1544|1536.6|1536.8|1529.2|662
1587089400000|2020-04-17 02:10:00|1540.4|1535|1541.1|1533.8|1543.4|1536.8|1537.8|1530.7|568
1587089700000|2020-04-17 02:15:00|1539.9|1534.2|1541.7|1536.1|1543.6|1537|1538.4|1531.9|338
1587090000000|2020-04-17 02:20:00|1541.8|1536|1542.8|1536.1|1543.8|1537.7|1540.6|1533.1|242
1587090300000|2020-04-17 02:25:00|1542.3|1536.3|1541.6|1536.8|1545.6|1538.3|1540.8|1533.3|290
1587090600000|2020-04-17 02:30:00|1541.5|1536.4|1541.7|1536.8|1543.8|1538.6|1539.9|1532.1|440
1587090900000|2020-04-17 02:35:00|1542|1537|1542.6|1538.5|1545.6|1539.5|1540.1|1535.3|396
1587091200000|2020-04-17 02:40:00|1542.5|1538.7|1541.3|1534.8|1543.6|1539.7|1540.7|1534.2|299
1587091500000|2020-04-17 02:45:00|1541.4|1535|1543|1537.7|1543.6|1538.5|1540.8|1533.9|291
1587091800000|2020-04-17 02:50:00|1543.1|1537.9|1541.6|1534.3|1543.9|1538.6|1540.9|1531.7|321
1587092100000|2020-04-17 02:55:00|1541.5|1533.5|1540.6|1535.6|1546|1538.4|1539.7|1532.1|404
1587092400000|2020-04-17 03:00:00|1540.4|1535.4|1540.6|1535.8|1542.1|1537.9|1539.6|1533.1|250
1587092700000|2020-04-17 03:05:00|1540.8|1536.1|1542|1536.2|1543.3|1538.2|1539.6|1533.3|399
1587093000000|2020-04-17 03:10:00|1542.1|1536.1|1541.5|1536.3|1543|1538.8|1540.8|1534.3|272
1587093300000|2020-04-17 03:15:00|1541.8|1537.9|1539.2|1533.1|1542.5|1538.7|1538.5|1531.1|322
1587093600000|2020-04-17 03:20:00|1539|1533.5|1537.5|1532|1540.5|1535.2|1536.3|1529.8|609
1587093900000|2020-04-17 03:25:00|1537.4|1531.6|1536.3|1530|1539.3|1532.5|1533.7|1527.3|761
1587094200000|2020-04-17 03:30:00|1536.4|1530.1|1537.4|1531.6|1538.6|1532.4|1535.3|1528.8|288
1587094500000|2020-04-17 03:35:00|1536.9|1531.9|1536|1529.6|1538.9|1532.4|1533.3|1527.2|427
1587094800000|2020-04-17 03:40:00|1536.4|1529|1535.7|1530.6|1538.5|1531.2|1534.9|1528|304
1587095100000|2020-04-17 03:45:00|1535.8|1530.8|1538|1531.8|1539.2|1532.9|1535.5|1530|314
1587095400000|2020-04-17 03:50:00|1538.4|1531.2|1537.7|1531.4|1538.6|1532.7|1536.4|1530.4|163
1587095700000|2020-04-17 03:55:00|1537.6|1531.6|1538.8|1532.3|1540.2|1533.4|1536.8|1531.3|221
1587096000000|2020-04-17 04:00:00|1538.6|1532.5|1538.1|1531.6|1540|1533.7|1536.9|1530.3|272
1587096300000|2020-04-17 04:05:00|1537.6|1531.5|1538.9|1532.6|1540|1533.3|1537.3|1531.2|288
1587096600000|2020-04-17 04:10:00|1538.8|1532.4|1539.4|1531.5|1540.7|1533.9|1537.6|1531.5|240
1587096900000|2020-04-17 04:15:00|1538.2|1532.7|1538.6|1531.5|1540.2|1534|1537.3|1531.5|224
1587097200000|2020-04-17 04:20:00|1538.3|1531.6|1536.2|1529.9|1539.5|1533.5|1534.1|1527.4|343
1587097500000|2020-04-17 04:25:00|1535.6|1529.6|1537.7|1531.8|1539.2|1533.1|1535|1528.4|311
1587097800000|2020-04-17 04:30:00|1538.3|1531.5|1539.3|1532.9|1540.3|1534.1|1536.7|1530.4|269
1587098100000|2020-04-17 04:35:00|1539.2|1533.2|1538.1|1532.3|1539.9|1533.8|1536.9|1530.7|240
1587098400000|2020-04-17 04:40:00|1538.3|1532.5|1539.5|1533.1|1541.3|1534.7|1537.2|1531.4|240
1587098700000|2020-04-17 04:45:00|1539.9|1532.6|1539.4|1533.8|1540.8|1534.4|1537.6|1530.9|256
1587099000000|2020-04-17 04:50:00|1539.6|1533.6|1542.5|1534|1542.5|1536.4|1538.4|1531.8|314
1587099300000|2020-04-17 04:55:00|1541.2|1535.5|1539.2|1534.5|1543.2|1536.4|1538.2|1532.4|369
1587099600000|2020-04-17 05:00:00|1539.8|1533.7|1541.5|1536.5|1544.8|1537.9|1538.9|1532.4|357
1587099900000|2020-04-17 05:05:00|1541.8|1537.3|1541.3|1537.4|1544.4|1538.3|1540.4|1534.6|329
1587100200000|2020-04-17 05:10:00|1541.1|1537.6|1539.5|1536.4|1542.7|1538.1|1539.4|1534.3|275
1587100500000|2020-04-17 05:15:00|1541.6|1536.2|1541.8|1536.8|1542.3|1538|1538.5|1533.2|206
1587100800000|2020-04-17 05:20:00|1540.2|1537|1541|1535.2|1543.3|1538.5|1539|1532|324
1587101100000|2020-04-17 05:25:00|1540.8|1533.9|1541.7|1538.3|1544.4|1538.4|1538.7|1532.6|299
1587101400000|2020-04-17 05:30:00|1542.2|1538.6|1543.5|1538.4|1548.2|1541.3|1540.1|1534.5|717
1587101700000|2020-04-17 05:35:00|1543.2|1538.8|1542.4|1537.9|1546.1|1539.5|1540.4|1534.7|393
1587102000000|2020-04-17 05:40:00|1541.9|1536.9|1538.7|1534.3|1543.5|1538.8|1537.4|1531.7|579
1587102300000|2020-04-17 05:45:00|1540.4|1533.4|1537.8|1534.2|1541.8|1535.3|1536.4|1530.6|534
1587102600000|2020-04-17 05:50:00|1538.5|1533.5|1534.7|1531.2|1540.6|1535.7|1534.7|1528.9|510
1587102900000|2020-04-17 05:55:00|1538.6|1528.6|1522.9|1517.2|1538.7|1531.4|1515.3|1510.5|1276
1587103200000|2020-04-17 06:00:00|1523|1517.1|1519.5|1511.1|1529|1522.8|1513.6|1506|1197
1587103500000|2020-04-17 06:05:00|1518.9|1511.3|1520.2|1515.7|1524.5|1518.5|1517.8|1510.4|961
1587103800000|2020-04-17 06:10:00|1520|1515.8|1521.1|1515.2|1525.1|1518|1517.5|1510.7|913
1587104100000|2020-04-17 06:15:00|1521|1515.8|1524.4|1519.3|1527.3|1520.7|1519.2|1512.3|700
1587104400000|2020-04-17 06:20:00|1524.6|1519|1521.3|1516.1|1527.9|1520.7|1518.4|1512.4|637
1587104700000|2020-04-17 06:25:00|1521.1|1516.2|1521.9|1518.2|1525.2|1518.7|1518.1|1513.6|665
1587105000000|2020-04-17 06:30:00|1522.6|1517.8|1525|1519.5|1527.4|1520.8|1521.7|1514.9|732
1587105300000|2020-04-17 06:35:00|1524.9|1519.4|1527.1|1522.1|1530|1524.8|1523.5|1517.9|807
1587105600000|2020-04-17 06:40:00|1525.6|1523.6|1526.8|1519.1|1527.7|1523.9|1522.3|1517.6|770
1587105900000|2020-04-17 06:45:00|1525.6|1519.9|1524.5|1521.2|1526.7|1521.5|1521.6|1515|683
1587106200000|2020-04-17 06:50:00|1525.5|1520.5|1529.2|1525.1|1532.3|1527|1524.1|1516.9|1076
1587106500000|2020-04-17 06:55:00|1530.1|1523.8|1530.9|1524.9|1533.7|1527.5|1527.4|1521.7|724
1587106800000|2020-04-17 07:00:00|1530.4|1525.5|1526.8|1521.7|1533.4|1527.4|1526.3|1520.3|585
1587107100000|2020-04-17 07:05:00|1526.9|1521.5|1522.9|1519.3|1530.3|1523.3|1522.3|1517|544
1587107400000|2020-04-17 07:10:00|1523.2|1519.2|1517.9|1514|1524.8|1519.5|1517.7|1512.7|645
1587107700000|2020-04-17 07:15:00|1517.5|1514.2|1521.2|1517.7|1522.4|1518.3|1517.4|1512.6|444
1587108000000|2020-04-17 07:20:00|1521.5|1517.5|1520.8|1516.2|1522.7|1518.5|1519.2|1512.9|420
1587108300000|2020-04-17 07:25:00|1519.8|1515.9|1520.7|1516.1|1522.6|1517.3|1516.6|1509.8|649
1587108600000|2020-04-17 07:30:00|1520.6|1516|1521.2|1516.1|1524.9|1519|1519|1512.9|582
1587108900000|2020-04-17 07:35:00|1520.9|1516.6|1519|1510.2|1523.1|1517.2|1515.6|1508.7|586
1587109200000|2020-04-17 07:40:00|1517.7|1510.4|1522.3|1512.4|1522.8|1516.8|1516.1|1509.7|682
1587109500000|2020-04-17 07:45:00|1519.9|1515.9|1522.9|1516.4|1524.7|1518.8|1518.6|1512.2|542
1587109800000|2020-04-17 07:50:00|1522.5|1516.5|1525.3|1520.1|1527.4|1521|1519.5|1514.2|414
1587110100000|2020-04-17 07:55:00|1525.8|1520.6|1526.9|1520.7|1531|1524.4|1523.6|1517|569
1587110400000|2020-04-17 08:00:00|1527.1|1521.4|1524.3|1517.6|1529.1|1523.3|1522.8|1516.2|474
1587110700000|2020-04-17 08:05:00|1524.2|1519.9|1527.4|1522.4|1529.7|1523.9|1522.3|1516.9|450
1587111000000|2020-04-17 08:10:00|1527.5|1522.5|1525.8|1521.6|1529.1|1523.7|1525.1|1518.6|384
1587111300000|2020-04-17 08:15:00|1525.6|1522.4|1525.2|1520.9|1529.7|1523.8|1523.3|1517.8|439
1587111600000|2020-04-17 08:20:00|1525.3|1521.4|1526.9|1519.9|1529.5|1523.4|1524.7|1518.3|328
1587111900000|2020-04-17 08:25:00|1526.6|1520.6|1524.6|1519.9|1528.3|1523.1|1523.9|1517.2|328
1587112200000|2020-04-17 08:30:00|1525.1|1519.2|1525|1517.4|1526.4|1521.5|1521.2|1514.2|483
1587112500000|2020-04-17 08:35:00|1524.5|1519.1|1525|1521.1|1527.8|1522.5|1522.6|1516.2|372
1587112800000|2020-04-17 08:40:00|1525.8|1520.1|1527.9|1521.5|1529.2|1523.6|1523.6|1517.6|408
1587113100000|2020-04-17 08:45:00|1528|1521.9|1528|1518.9|1529.2|1524.2|1525.2|1517.4|375
1587113400000|2020-04-17 08:50:00|1526.7|1520.2|1529.1|1519.1|1529.4|1523.9|1525.2|1518.3|397
1587113700000|2020-04-17 08:55:00|1528.6|1520.2|1530.2|1523.1|1530.6|1524.1|1525.8|1518.3|423
1587114000000|2020-04-17 09:00:00|1528.9|1522.9|1529.1|1524.1|1530.9|1524.9|1526.6|1520.8|370
1587114300000|2020-04-17 09:05:00|1527.6|1524.2|1528.8|1522|1531.9|1525.5|1526.8|1520.9|346
1587114600000|2020-04-17 09:10:00|1529.5|1521.4|1527.1|1521.1|1529.5|1524|1523.2|1516.6|587
1587114900000|2020-04-17 09:15:00|1526|1521.3|1526.2|1521.5|1528.7|1522.8|1524.5|1518.5|330
1587115200000|2020-04-17 09:20:00|1527.5|1521.4|1527|1521.4|1530.6|1524.3|1525.3|1519.2|355
1587115500000|2020-04-17 09:25:00|1526.8|1521.6|1526.5|1522.2|1530.8|1523.5|1524.2|1518.5|467
1587115800000|2020-04-17 09:30:00|1527.3|1520.2|1508|1504.9|1529.8|1524|1504.2|1499.3|563
1587116100000|2020-04-17 09:35:00|1509|1504|1516.2|1511.2|1517.8|1512.2|1508|1503.2|734
1587116400000|2020-04-17 09:40:00|1518|1509.9|1516|1511|1521.4|1515.6|1514.8|1508.8|556
1587116700000|2020-04-17 09:45:00|1516.4|1510.7|1514.7|1510.7|1517.8|1513.3|1512.6|1505.8|598
1587117000000|2020-04-17 09:50:00|1514.8|1510.8|1517.1|1513|1517.9|1513.3|1514.2|1507|372
1587117300000|2020-04-17 09:55:00|1517.4|1509.2|1516.3|1511.7|1520|1514.2|1515.2|1508.1|391
1587117600000|2020-04-17 10:00:00|1516.8|1512.2|1514.4|1509.7|1519.8|1514.6|1513.3|1507.7|510
1587117900000|2020-04-17 10:05:00|1513.8|1510.4|1518.1|1511|1518.3|1513.9|1512.9|1506.6|584
1587118200000|2020-04-17 10:10:00|1517.4|1511.8|1517.8|1514.5|1521.1|1515.8|1515.7|1509.7|500
1587118500000|2020-04-17 10:15:00|1517.9|1514.2|1519.1|1511.3|1520.3|1514.9|1515.4|1508.8|637
1587118800000|2020-04-17 10:20:00|1518.5|1512.4|1515.2|1510.3|1519.8|1514.2|1513.4|1506.4|574
1587119100000|2020-04-17 10:25:00|1515|1510.5|1514.3|1510.6|1516.9|1512.9|1513.3|1507.7|411
1587119400000|2020-04-17 10:30:00|1514.4|1511.2|1515.5|1511.6|1517.6|1512.8|1513.5|1507.9|358
1587119700000|2020-04-17 10:35:00|1516.3|1511.9|1517.6|1511.1|1519|1512.9|1514|1508.5|551
1587120000000|2020-04-17 10:40:00|1517|1512.3|1513.8|1509.2|1517.8|1512.7|1513.1|1508.7|415
1587120300000|2020-04-17 10:45:00|1514|1508.7|1520.2|1512.6|1520.6|1514.3|1513.1|1507.4|425
1587120600000|2020-04-17 10:50:00|1519.5|1513.3|1517.6|1512.1|1522.4|1515.9|1516.3|1511|508
1587120900000|2020-04-17 10:55:00|1517.8|1511.9|1521.2|1516.6|1524.9|1519.6|1516.9|1510.3|541
1587121200000|2020-04-17 11:00:00|1521.1|1515.9|1522.6|1518.3|1524.8|1520.1|1519.5|1514.3|548
1587121500000|2020-04-17 11:05:00|1522.2|1518.2|1521.4|1515.3|1523.3|1518.6|1519.2|1512.8|466
1587121800000|2020-04-17 11:10:00|1521.2|1515.7|1519.3|1514.1|1521.4|1517|1517.6|1513.1|476
1587122100000|2020-04-17 11:15:00|1519.1|1514.2|1515.3|1511.4|1520.4|1515.2|1515|1509.4|448
1587122400000|2020-04-17 11:20:00|1516.1|1511.6|1514.4|1510.3|1517.7|1512.5|1513.8|1507.7|464
1587122700000|2020-04-17 11:25:00|1514.2|1510.4|1514.1|1510.9|1517.4|1512.1|1513|1507.4|544
1587123000000|2020-04-17 11:30:00|1514.2|1511|1512.9|1508.8|1516.1|1511|1512|1506.5|381
1587123300000|2020-04-17 11:35:00|1513.1|1509.5|1515.2|1510.9|1518.2|1513.1|1512.6|1507|533
1587123600000|2020-04-17 11:40:00|1515.4|1510.7|1517.5|1510.7|1518.8|1512.6|1514.4|1509.1|429
1587123900000|2020-04-17 11:45:00|1517.8|1511.8|1518|1514.1|1518.8|1514.3|1514.9|1509.4|399
1587124200000|2020-04-17 11:50:00|1517.8|1514|1517.6|1513.1|1519.1|1514.3|1516.2|1511.4|374
1587124500000|2020-04-17 11:55:00|1517.8|1513.2|1516.1|1510.8|1518.8|1513.7|1513.2|1507.8|548
1587124800000|2020-04-17 12:00:00|1515.8|1511.4|1520.3|1516.5|1522.8|1517.2|1515.4|1509.9|662
1587125100000|2020-04-17 12:05:00|1520.5|1516.2|1524.9|1520.9|1526.2|1521.1|1519.5|1514.7|714
1587125400000|2020-04-17 12:10:00|1525|1520.8|1523.4|1519.2|1527.9|1522|1521.3|1515|721
1587125700000|2020-04-17 12:15:00|1524.6|1519.7|1523.4|1518.3|1525|1520.8|1519.6|1514.8|575
1587126000000|2020-04-17 12:20:00|1522.6|1517.6|1522.3|1518.3|1525.9|1520.1|1520.1|1514.1|630
1587126300000|2020-04-17 12:25:00|1523|1518.4|1524.8|1518.2|1526.8|1520.9|1521|1514.5|596
1587126600000|2020-04-17 12:30:00|1523.6|1519.5|1523.3|1519.9|1526.9|1521.8|1522.2|1516.6|552
1587126900000|2020-04-17 12:35:00|1524.1|1520|1526.6|1520|1527|1522|1521.8|1515.6|661
1587127200000|2020-04-17 12:40:00|1526.8|1521.1|1525.6|1520.9|1528.8|1524.1|1523.3|1517.2|574
1587127500000|2020-04-17 12:45:00|1525.3|1520.5|1528.3|1524.4|1530.4|1525|1524.8|1519.7|563
1587127800000|2020-04-17 12:50:00|1528.6|1524.5|1530.2|1526.2|1532.2|1527.3|1527.9|1522.6|588
1587128100000|2020-04-17 12:55:00|1530.1|1526.3|1527.5|1522.2|1531.4|1526.8|1526.1|1520.9|590
1587128400000|2020-04-17 13:00:00|1528|1522.5|1527.6|1523.6|1529.9|1525|1526|1521|487
1587128700000|2020-04-17 13:05:00|1527.7|1523.5|1531.2|1527.5|1533.7|1528.5|1526.9|1522.6|654
1587129000000|2020-04-17 13:10:00|1531.1|1527.4|1530.7|1527.1|1533.7|1529|1529.2|1524.3|542
1587129300000|2020-04-17 13:15:00|1530.8|1526.8|1531.2|1527.6|1532.6|1528|1528.9|1524.4|419
1587129600000|2020-04-17 13:20:00|1532.5|1525.9|1532.1|1528.9|1535.7|1530|1530.6|1525.8|509
1587129900000|2020-04-17 13:25:00|1532.2|1528.1|1530.3|1527|1535.6|1530.7|1530|1524.9|474
1587130200000|2020-04-17 13:30:00|1530.6|1527.2|1528.7|1525.3|1533.5|1528.4|1526.9|1522.4|572
1587130500000|2020-04-17 13:35:00|1528.4|1525|1529.7|1525.5|1531.2|1526.7|1526.9|1522.3|546
1587130800000|2020-04-17 13:40:00|1529.8|1525.3|1531.1|1526.7|1532.8|1527.2|1527.2|1522.2|605
1587131100000|2020-04-17 13:45:00|1530.9|1526.8|1530.9|1527.1|1533|1529.1|1529.8|1525.4|548
1587131400000|2020-04-17 13:50:00|1530.7|1527.7|1530.6|1525.6|1532.9|1528.6|1529.6|1525.4|471
1587131700000|2020-04-17 13:55:00|1530.5|1525.5|1534.9|1531.2|1539.3|1532.1|1529.6|1525.4|509
1587132000000|2020-04-17 14:00:00|1534.6|1531|1530.3|1526.8|1538|1533|1529.1|1524.7|736
1587132300000|2020-04-17 14:05:00|1529.9|1526.9|1530.6|1527.3|1532.7|1528.8|1528.5|1524|603
1587132600000|2020-04-17 14:10:00|1530.5|1527.2|1526.1|1522.6|1532.2|1528.5|1525.4|1521.3|764
1587132900000|2020-04-17 14:15:00|1526.3|1522.8|1523.7|1518.7|1527.1|1523.2|1520.2|1516.2|695
1587133200000|2020-04-17 14:20:00|1523.6|1518.6|1523|1518|1523.8|1519.6|1520.2|1515.7|537
1587133500000|2020-04-17 14:25:00|1522.9|1517.9|1521.2|1517.4|1523.8|1519|1519.3|1515.2|656
1587133800000|2020-04-17 14:30:00|1520.6|1517.2|1521.4|1518.3|1523.5|1519.5|1519.8|1515.7|555
1587134100000|2020-04-17 14:35:00|1521.5|1518.2|1521.6|1516.4|1523.1|1519|1519.8|1515.4|512
1587134400000|2020-04-17 14:40:00|1521.4|1517.6|1517.6|1514|1522.3|1518.2|1517|1512.9|512
1587134700000|2020-04-17 14:45:00|1517.5|1514.1|1519.4|1516.1|1521.9|1516.9|1516.4|1512.3|574
1587135000000|2020-04-17 14:50:00|1519.1|1516|1522.7|1519.2|1524.3|1519.5|1519.1|1515.2|629
1587135300000|2020-04-17 14:55:00|1522.5|1517.5|1522|1518.3|1524.2|1519.4|1520|1515.4|487
1587135600000|2020-04-17 15:00:00|1522.6|1518.4|1521.5|1516.5|1524.3|1519.9|1520.1|1515.8|422
1587135900000|2020-04-17 15:05:00|1521.6|1516.6|1521|1517.3|1522.9|1519|1518.9|1514.9|493
1587136200000|2020-04-17 15:10:00|1520.9|1517.1|1520.4|1517|1522.4|1517.8|1517.7|1513.5|503
1587136500000|2020-04-17 15:15:00|1520.5|1516.9|1521.4|1516.4|1522.4|1517.6|1518.5|1514|441
1587136800000|2020-04-17 15:20:00|1521.1|1516.1|1517.2|1514.1|1522.7|1517.3|1517|1511.7|434
1587137100000|2020-04-17 15:25:00|1518|1512.8|1516.6|1513.6|1519.4|1514.3|1514.7|1510.1|483
1587137400000|2020-04-17 15:30:00|1517.7|1512.7|1517.2|1513.4|1519.7|1515.7|1516.1|1511.7|532
1587137700000|2020-04-17 15:35:00|1517.1|1513.5|1520.4|1517.1|1521.4|1517.5|1517|1513.4|494
1587138000000|2020-04-17 15:40:00|1520.3|1517.2|1517.6|1514.4|1521.3|1517.3|1517.4|1513.3|405
1587138300000|2020-04-17 15:45:00|1517.5|1514.3|1513.8|1510.6|1518.2|1514.4|1513.4|1509.2|528
1587138600000|2020-04-17 15:50:00|1513.7|1510.7|1515|1512|1517.3|1512.8|1512.9|1508.9|581
1587138900000|2020-04-17 15:55:00|1514.8|1511.7|1516.1|1511.1|1517.4|1513.1|1514.6|1510.7|405
1587139200000|2020-04-17 16:00:00|1516|1511|1515.7|1510.7|1517|1512.6|1513.5|1509|355
1587139500000|2020-04-17 16:05:00|1514|1511|1513.1|1511.1|1515.5|1511.3|1512.1|1508.4|435
1587139800000|2020-04-17 16:10:00|1514.8|1509.8|1517.4|1514.3|1519|1514.7|1513|1509.7|323
1587140100000|2020-04-17 16:15:00|1517.5|1512.4|1518|1513.4|1520.2|1516.2|1516.5|1512|391
1587140400000|2020-04-17 16:20:00|1516.8|1513|1518.1|1513.1|1518.7|1514.5|1514.9|1510.5|410
1587140700000|2020-04-17 16:25:00|1518|1513|1519.4|1514.4|1520|1515.5|1516.3|1512.8|217
1587141000000|2020-04-17 16:30:00|1519.3|1514.3|1519.7|1514.7|1520.2|1515.7|1517.6|1513.2|216
1587141300000|2020-04-17 16:35:00|1519.6|1514.6|1519.1|1514.1|1520.1|1515.9|1517.9|1513.8|196
1587141600000|2020-04-17 16:40:00|1519|1514|1518.8|1513.8|1519.2|1515.5|1517.5|1513.1|175
1587141900000|2020-04-17 16:45:00|1518.7|1513.7|1519.9|1514.9|1520.3|1515.7|1516.9|1512.5|280
1587142200000|2020-04-17 16:50:00|1520|1515|1520.6|1515.6|1521.4|1517.4|1518.8|1514.3|278
1587142500000|2020-04-17 16:55:00|1520.5|1515.5|1517.7|1514.7|1520.7|1517.2|1517|1513.6|292
1587142800000|2020-04-17 17:00:00|1518.9|1513.9|1513|1508|1519.7|1515.8|1512.4|1507.4|577
1587143100000|2020-04-17 17:05:00|1512.9|1507.9|1516.4|1511.4|1517.5|1513|1512.1|1507.3|506
1587143400000|2020-04-17 17:10:00|1516.2|1511.2|1517.6|1512.6|1518.6|1514.9|1516.2|1511.2|364
1587143700000|2020-04-17 17:15:00|1517.7|1512.7|1516.6|1511.6|1518.5|1515|1515.4|1510.8|341
1587144000000|2020-04-17 17:20:00|1516.8|1511.8|1514.9|1511.5|1517.1|1513.2|1513.4|1508.4|525
1587144300000|2020-04-17 17:25:00|1515.4|1510.4|1518.2|1513.2|1518.2|1514.2|1514|1510|527
1587144600000|2020-04-17 17:30:00|1517.5|1514.3|1518.7|1513.7|1519.3|1515.2|1516.5|1512.9|383
1587144900000|2020-04-17 17:35:00|1518.8|1513.8|1520.3|1515.3|1520.6|1516.4|1516.6|1512.6|401
1587145200000|2020-04-17 17:40:00|1520.5|1515.5|1519.1|1514.1|1520.5|1516.2|1517.1|1512.8|284
1587145500000|2020-04-17 17:45:00|1519.2|1514.2|1519|1514|1520|1516|1517.2|1513.4|313
1587145800000|2020-04-17 17:50:00|1518.1|1515.1|1518.3|1513.3|1519.9|1515.8|1517.3|1512.4|332
1587146100000|2020-04-17 17:55:00|1517.5|1514.4|1516.4|1511.4|1519|1514.7|1515.1|1510.7|329
1587146400000|2020-04-17 18:00:00|1516.3|1511.3|1515.8|1510.8|1517.3|1512.6|1514.4|1509.5|338
1587146700000|2020-04-17 18:05:00|1515.7|1510.7|1516.1|1512.6|1517.4|1513.4|1514|1509.8|371
1587147000000|2020-04-17 18:10:00|1515.9|1512.8|1512.8|1509|1517|1512.9|1512|1507.8|504
1587147300000|2020-04-17 18:15:00|1513|1508.9|1516.6|1511.6|1517.2|1513.1|1512.4|1508.3|487
1587147600000|2020-04-17 18:20:00|1516.5|1511.5|1516.8|1511.8|1516.8|1512.7|1514.1|1510.1|255
1587147900000|2020-04-17 18:25:00|1516.9|1511.9|1515.5|1512.4|1517.1|1513.2|1513.8|1509.7|302
1587148200000|2020-04-17 18:30:00|1515.3|1512|1515|1510|1517.3|1513.1|1514.4|1509.6|319
1587148500000|2020-04-17 18:35:00|1514.6|1511.6|1515.1|1510.1|1516.3|1512.3|1513.3|1508.3|274
1587148800000|2020-04-17 18:40:00|1514|1510.7|1515|1510|1516|1511.8|1512.8|1509|267
1587149100000|2020-04-17 18:45:00|1514|1511|1516.2|1511.2|1516.3|1512.2|1513.4|1509|340
1587149400000|2020-04-17 18:50:00|1515.3|1512.1|1514.2|1511|1517.9|1513.2|1513.4|1508.9|414
1587149700000|2020-04-17 18:55:00|1514.3|1510.3|1515.3|1512.2|1517.4|1513.4|1513.2|1508.9|298
1587150000000|2020-04-17 19:00:00|1516.9|1511.9|1516.2|1511.2|1519.5|1515.6|1514.6|1510.4|441
1587150300000|2020-04-17 19:05:00|1516.8|1511.8|1515.9|1510.9|1517.7|1513.6|1515|1510.2|337
1587150600000|2020-04-17 19:10:00|1516.3|1511.3|1516.1|1511.1|1516.9|1512.7|1514.6|1510.2|247
1587150900000|2020-04-17 19:15:00|1515.6|1512|1515.3|1510.3|1516.8|1512.2|1513.8|1509.7|240
1587151200000|2020-04-17 19:20:00|1515.7|1510.8|1513.8|1510.1|1515.7|1511.5|1512.4|1508.1|362
1587151500000|2020-04-17 19:25:00|1513.7|1510.3|1515.3|1510.3|1516.7|1512.6|1512.9|1508.8|353
1587151800000|2020-04-17 19:30:00|1515.5|1510.5|1515.5|1511.7|1516.1|1512.4|1514.1|1509.7|169
1587152100000|2020-04-17 19:35:00|1514.7|1511.6|1515.7|1510.7|1516.4|1512.4|1514.3|1510.1|238
1587152400000|2020-04-17 19:40:00|1515.4|1510.4|1516.3|1512.5|1517.1|1513.1|1513.7|1509.4|311
1587152700000|2020-04-17 19:45:00|1516.1|1511.8|1517.4|1512.4|1518.9|1514.6|1515.2|1511.2|326
1587153000000|2020-04-17 19:50:00|1519.4|1514.4|1518.3|1513.3|1519.9|1515.1|1516.1|1511.3|326
1587153300000|2020-04-17 19:55:00|1518.2|1513.2|1520|1515|1521.2|1517.2|1516.9|1512.9|400
1587153600000|2020-04-17 20:00:00|1519.6|1514.6|1518.9|1515.4|1520.6|1516.4|1517.8|1513.2|254
1587153900000|2020-04-17 20:05:00|1519.4|1515.5|1518.7|1515.1|1520.1|1515.9|1517.9|1513.6|154
1587154200000|2020-04-17 20:10:00|1518.5|1515|1519.2|1514.2|1520.5|1516|1517.3|1513.3|225
1587154500000|2020-04-17 20:15:00|1518.9|1513.9|1518.5|1515.2|1520.2|1516.5|1517.9|1513.4|153
1587154800000|2020-04-17 20:20:00|1518.1|1515|1519.2|1515.4|1519.9|1515.9|1518|1513.8|130
1587155100000|2020-04-17 20:25:00|1518.9|1515|1522.3|1517.9|1522.9|1519|1517.9|1513.9|231
1587155400000|2020-04-17 20:30:00|1523.3|1517.7|1520.9|1516.4|1523.5|1518.9|1519.8|1513.6|195
1587155700000|2020-04-17 20:35:00|1521.1|1516.1|1520.2|1516.8|1522.5|1517.7|1520|1515.2|97
1587156000000|2020-04-17 20:40:00|1520.1|1516.7|1521|1517.3|1523|1517.6|1520.1|1515.4|96
1587156300000|2020-04-17 20:45:00|1521.1|1516.2|1524|1515.9|1524.4|1517.9|1518.8|1510.8|182
1587156600000|2020-04-17 20:50:00|1520.4|1514.4|1522.8|1514.3|1524.1|1516.6|1519.2|1511.4|116
1587156900000|2020-04-17 20:55:00|1523.3|1515.2|1522.2|1512.2|1527.4|1517.9|1521|1511.7|147
1587333600000|2020-04-19 22:00:00|1523.1|1506.1|1521.6|1514|1527.2|1515.5|1521|1505.3|212
1587333900000|2020-04-19 22:05:00|1521.1|1513.7|1523.3|1515.8|1528.5|1516.6|1521.1|1509.9|278
1587334200000|2020-04-19 22:10:00|1525.5|1513.7|1523.5|1515.6|1526.6|1516.3|1522|1512.2|118
1587334500000|2020-04-19 22:15:00|1523.3|1515.8|1522.3|1515.5|1526.8|1516.5|1521.4|1511.4|138
1587334800000|2020-04-19 22:20:00|1523.7|1514.3|1523.2|1514.6|1527|1516.2|1521.8|1510.8|190
1587335100000|2020-04-19 22:25:00|1522.7|1514.5|1523.4|1512.6|1527.3|1516|1521.5|1510.3|152
1587335400000|2020-04-19 22:30:00|1521.4|1514.5|1520.1|1513.5|1522.2|1514.7|1518.9|1511.8|167
1587335700000|2020-04-19 22:35:00|1520|1513.3|1518.3|1510.2|1521.7|1514.3|1515.9|1506.8|223
1587336000000|2020-04-19 22:40:00|1521.1|1509.7|1514.3|1508.7|1521.1|1512.4|1513.8|1504.7|218
1587336300000|2020-04-19 22:45:00|1515|1508|1518.5|1506|1520.4|1510.1|1511.8|1501.3|346
1587336600000|2020-04-19 22:50:00|1515.5|1508.5|1513.9|1507.8|1518.6|1509.7|1512.1|1502.4|317
1587336900000|2020-04-19 22:55:00|1513.6|1508.2|1513.8|1506.1|1518.7|1509.7|1513|1505.6|268
1587337200000|2020-04-19 23:00:00|1512.5|1507.5|1514.5|1507.5|1516.8|1509|1512|1504.2|249
1587337500000|2020-04-19 23:05:00|1514.6|1507.9|1514.6|1505.9|1516.7|1509.8|1511.6|1501.9|257
1587337800000|2020-04-19 23:10:00|1511.7|1508.4|1512.3|1509|1516|1509.7|1511.4|1505.3|209
1587338100000|2020-04-19 23:15:00|1513|1508|1511.5|1508.2|1514.6|1509.5|1511|1504.8|171
1587338400000|2020-04-19 23:20:00|1511.6|1508.4|1514.4|1509.4|1516.7|1510.6|1511.3|1506.5|170
1587338700000|2020-04-19 23:25:00|1515|1509.6|1512.2|1508.8|1516.3|1510.4|1511.5|1504.8|210
1587339000000|2020-04-19 23:30:00|1512.3|1507.3|1510.2|1501.1|1514.8|1509.1|1508.3|1498.3|283
1587339300000|2020-04-19 23:35:00|1512.2|1507.2|1511.3|1508.1|1514.6|1508.8|1509.9|1501.6|218
1587339600000|2020-04-19 23:40:00|1511.4|1508.4|1513.4|1508.4|1514.5|1509.6|1510.9|1501|156
1587339900000|2020-04-19 23:45:00|1513.5|1508.5|1512.2|1509.1|1514.6|1510.1|1511.6|1504.2|149
1587340200000|2020-04-19 23:50:00|1512.3|1509.2|1511.2|1508.2|1516.1|1509.8|1510.8|1505.3|237
1587340500000|2020-04-19 23:55:00|1511.6|1507.8|1510.5|1507.5|1514.7|1508.8|1510.5|1505.3|248
1587340800000|2020-04-20 00:00:00|1511.2|1506.9|1512|1502.6|1514.7|1508.7|1508.6|1502.6|236
1587341100000|2020-04-20 00:05:00|1508.4|1505.4|1510.7|1507|1514.7|1508.1|1508|1502.2|407
1587341400000|2020-04-20 00:10:00|1510.6|1506.8|1511|1506.9|1513|1507.9|1509.6|1504.4|289
1587341700000|2020-04-20 00:15:00|1511.6|1506.6|1509.6|1506.4|1513.1|1507.8|1507.5|1502.1|442
1587342000000|2020-04-20 00:20:00|1509.8|1506.3|1510.7|1507.2|1513.8|1508|1509.4|1503.9|271
1587342300000|2020-04-20 00:25:00|1510.5|1507.4|1511.3|1508.2|1514.1|1508.7|1510|1505.7|269
1587342600000|2020-04-20 00:30:00|1512.2|1507.2|1513.6|1509.1|1515.9|1509.8|1511.1|1505.8|199
1587342900000|2020-04-20 00:35:00|1514.4|1508.9|1512.6|1509.6|1514.9|1509.9|1511.9|1507.8|192
1587343200000|2020-04-20 00:40:00|1513.6|1508.6|1511.3|1508.1|1514.7|1510|1510.8|1505.9|243
1587343500000|2020-04-20 00:45:00|1512.4|1507.4|1511|1507.5|1514.1|1508.6|1509.3|1503.7|314
1587343800000|2020-04-20 00:50:00|1514.3|1504.6|1510.6|1506.6|1514.3|1508.3|1509.6|1503.8|288
1587344100000|2020-04-20 00:55:00|1511.9|1506.7|1510.9|1507.1|1514.4|1508.2|1509.3|1504|288
1587344400000|2020-04-20 01:00:00|1512.5|1506.9|1515|1508.9|1518|1511.5|1507.6|1501.6|943
1587344700000|2020-04-20 01:05:00|1514.3|1509.2|1514.2|1510.7|1519.5|1513.2|1511.6|1505.8|629
1587345000000|2020-04-20 01:10:00|1513.9|1510.8|1516|1510.4|1519.8|1513.2|1513.2|1507.3|422
1587345300000|2020-04-20 01:15:00|1517|1508|1513.3|1508.3|1517|1510.8|1509.8|1503.8|495
1587345600000|2020-04-20 01:20:00|1515.6|1506.1|1510.8|1506.8|1516.3|1509.7|1509.1|1502.9|442
1587345900000|2020-04-20 01:25:00|1511.2|1506.3|1516.1|1511.3|1517.9|1511.3|1509.3|1503.3|497
1587346200000|2020-04-20 01:30:00|1514.5|1510.9|1516.7|1511.8|1519.6|1513.6|1512.9|1507.1|763
1587346500000|2020-04-20 01:35:00|1515.9|1511.9|1515.4|1511.9|1519.2|1512.7|1513.9|1508.4|396
1587346800000|2020-04-20 01:40:00|1515.1|1512.1|1515.8|1512.2|1519.3|1513.4|1514.1|1509.1|364
1587347100000|2020-04-20 01:45:00|1515.1|1512|1518.5|1511.2|1519.2|1513.8|1514.5|1510.1|332
1587347400000|2020-04-20 01:50:00|1517.4|1512.4|1517.6|1512.6|1520.4|1514.5|1515.6|1511.3|339
1587347700000|2020-04-20 01:55:00|1515.9|1512.9|1517.2|1512.9|1519.5|1514.3|1515.5|1510.8|420
1587348000000|2020-04-20 02:00:00|1517.8|1512.8|1522|1518.6|1525.4|1519|1516.7|1511.5|662
1587348300000|2020-04-20 02:05:00|1524.6|1518.7|1522.9|1519.3|1527|1520.9|1520.1|1515.1|674
1587348600000|2020-04-20 02:10:00|1522.7|1519.1|1525.2|1521.6|1530.3|1523.8|1522.2|1516.9|684
1587348900000|2020-04-20 02:15:00|1524.9|1521.7|1523.4|1520.4|1528.6|1522.8|1523.1|1518.7|383
1587349200000|2020-04-20 02:20:00|1523.2|1519.3|1525.2|1521.1|1526.9|1521.9|1522.6|1518|339
1587349500000|2020-04-20 02:25:00|1525|1520.7|1523.6|1518.6|1527.3|1521.9|1521.5|1516.6|327
1587349800000|2020-04-20 02:30:00|1522.4|1519.4|1526.7|1522.4|1530.9|1525.1|1522.1|1516|673
1587350100000|2020-04-20 02:35:00|1526.4|1522.7|1522.9|1519.2|1528.4|1522.7|1521.4|1516.9|494
1587350400000|2020-04-20 02:40:00|1523.2|1518.7|1521.8|1517.6|1525.8|1519.9|1520.5|1515.4|455
1587350700000|2020-04-20 02:45:00|1522.3|1517.2|1520.3|1515.1|1526.3|1519.9|1519.1|1512.9|518
1587351000000|2020-04-20 02:50:00|1520.2|1514.8|1521.1|1516.7|1524.2|1518|1518.5|1512.8|408
1587351300000|2020-04-20 02:55:00|1521.4|1516.5|1519.4|1514.4|1522.2|1516.8|1517.4|1511.1|468
1587351600000|2020-04-20 03:00:00|1518.8|1513.1|1521.2|1517.8|1526.2|1518.5|1518.1|1512.6|493
1587351900000|2020-04-20 03:05:00|1521.1|1518.7|1524.8|1516.1|1525.1|1520.4|1520.7|1514.1|435
1587352200000|2020-04-20 03:10:00|1524.2|1518.3|1524.5|1518.7|1524.7|1520|1520.8|1515.9|302
1587352500000|2020-04-20 03:15:00|1524.8|1518.5|1526.5|1523.5|1532|1525.9|1522.9|1518.4|560
1587352800000|2020-04-20 03:20:00|1529.5|1520.5|1527.5|1524|1530.8|1524.9|1526.3|1520.4|431
1587353100000|2020-04-20 03:25:00|1528|1523|1527.3|1523.9|1532.4|1525.7|1526.4|1520.2|520
1587353400000|2020-04-20 03:30:00|1527.7|1523.6|1528.1|1524.7|1529.5|1524.8|1526.4|1521.3|364
1587353700000|2020-04-20 03:35:00|1528.9|1524.8|1527.1|1520.9|1529.5|1524.9|1525.5|1520.2|311
1587354000000|2020-04-20 03:40:00|1526.1|1522.1|1525.8|1522.4|1527.7|1523.1|1524.7|1520.1|250
1587354300000|2020-04-20 03:45:00|1526.7|1521.7|1525.6|1520.8|1526.8|1522.6|1524.7|1520.1|137
1587354600000|2020-04-20 03:50:00|1524.7|1521.4|1526.8|1521.8|1527.9|1523.1|1524.1|1519.7|249
1587354900000|2020-04-20 03:55:00|1526.7|1521.7|1527.4|1524.2|1528.7|1524.6|1525.3|1521.2|173
1587355200000|2020-04-20 04:00:00|1527.1|1523.9|1527.4|1524.4|1530.5|1526.3|1526.8|1522.7|240
1587355500000|2020-04-20 04:05:00|1528.4|1523.4|1529.5|1523.8|1534|1527.5|1527.5|1522.4|290
1587355800000|2020-04-20 04:10:00|1529.2|1524.2|1529.3|1524.3|1530|1526.1|1527.8|1523.6|157
1587356100000|2020-04-20 04:15:00|1528.9|1525.8|1529.2|1525.3|1531.9|1526.8|1528.3|1523.2|336
1587356400000|2020-04-20 04:20:00|1529.7|1524.8|1527.7|1523.1|1530.1|1526.3|1526.8|1521.8|229
1587356700000|2020-04-20 04:25:00|1528.3|1522.1|1528.3|1525|1529.7|1525.6|1526.1|1521.5|207
1587357000000|2020-04-20 04:30:00|1528.4|1524.3|1528.5|1525.1|1529.2|1525.5|1526.8|1522.3|168
1587357300000|2020-04-20 04:35:00|1528.4|1524.9|1527.9|1521.7|1529.8|1525.9|1526.2|1521.3|215
1587357600000|2020-04-20 04:40:00|1527.3|1522.3|1527.2|1524|1529.4|1524.8|1526.4|1521.5|162
1587357900000|2020-04-20 04:45:00|1527.7|1524.6|1528.6|1523.6|1529.9|1525.6|1527|1522.9|204
1587358200000|2020-04-20 04:50:00|1529|1524|1528.3|1524.3|1530.2|1526|1527.2|1522.7|160
1587358500000|2020-04-20 04:55:00|1528.5|1523.5|1526.2|1522|1529|1525.1|1525.7|1519.4|222
1587358800000|2020-04-20 05:00:00|1526.5|1523.4|1524.7|1521.6|1529.3|1523.4|1524.5|1518.7|309
1587359100000|2020-04-20 05:05:00|1525.1|1521.4|1525.7|1522|1527.7|1522.8|1524|1518.3|171
1587359400000|2020-04-20 05:10:00|1525.2|1522.1|1527.3|1522.9|1530.8|1524.9|1524.7|1519.7|275
1587359700000|2020-04-20 05:15:00|1527.5|1522.5|1530.8|1525.8|1532.2|1526.6|1526|1521.2|252
1587360000000|2020-04-20 05:20:00|1530|1526.5|1528.7|1525.4|1532.6|1527.2|1528.4|1523.6|317
1587360300000|2020-04-20 05:25:00|1528.6|1525.2|1528.5|1525.3|1531.2|1526.7|1528.3|1522.9|221
1587360600000|2020-04-20 05:30:00|1530.1|1524.1|1526.7|1523.1|1530.7|1526.2|1526.2|1520.1|458
1587360900000|2020-04-20 05:35:00|1526.9|1521.9|1525|1521.4|1528.9|1524.3|1524.5|1518.5|405
1587361200000|2020-04-20 05:40:00|1524.3|1521.3|1524.6|1519.7|1527.2|1522.7|1523.3|1518.4|366
1587361500000|2020-04-20 05:45:00|1524.3|1519.3|1524.2|1520.3|1526.1|1521.6|1521.3|1515.9|407
1587361800000|2020-04-20 05:50:00|1525|1519.5|1525.7|1520.7|1526.1|1521.8|1523.2|1518|277
1587362100000|2020-04-20 05:55:00|1525.5|1520.5|1525.2|1520.2|1526.9|1521.9|1523.7|1518.9|317
1587362400000|2020-04-20 06:00:00|1525|1520.3|1520.8|1515.8|1526.8|1520.6|1519.3|1513.8|534
1587362700000|2020-04-20 06:05:00|1521|1516|1519.8|1514.8|1521.9|1516.9|1515.6|1510.2|637
1587363000000|2020-04-20 06:10:00|1519.5|1514.5|1516.9|1511.9|1520.9|1515.8|1516.4|1511.2|392
1587363300000|2020-04-20 06:15:00|1517|1512|1515.1|1510.1|1518.9|1513.6|1512.1|1505.8|634
1587363600000|2020-04-20 06:20:00|1515.2|1510.2|1519.4|1513.2|1520.6|1514.4|1512.9|1507.1|527
1587363900000|2020-04-20 06:25:00|1518.5|1513.5|1519.6|1514.6|1520.9|1516.1|1517.5|1512.8|371
1587364200000|2020-04-20 06:30:00|1519.7|1515.3|1523|1519.3|1525.8|1520.2|1517.8|1514.1|612
1587364500000|2020-04-20 06:35:00|1522.5|1519.2|1526.6|1521.6|1530|1524.5|1522.4|1518.3|667
1587364800000|2020-04-20 06:40:00|1526.7|1521.7|1526.5|1521.5|1527.9|1523.5|1524.7|1520.1|493
1587365100000|2020-04-20 06:45:00|1526.4|1521.4|1526.4|1521.4|1528.8|1524.2|1524.5|1520.6|458
1587365400000|2020-04-20 06:50:00|1526.3|1521.3|1523.9|1520.8|1527.2|1522.5|1523.8|1519.7|407
1587365700000|2020-04-20 06:55:00|1524.2|1520.6|1526.4|1520.1|1527.3|1522.5|1522.7|1518.1|413
1587366000000|2020-04-20 07:00:00|1525|1521.5|1523.7|1519.6|1528.3|1522.4|1522|1516.4|371
1587366300000|2020-04-20 07:05:00|1523.2|1519.7|1523.8|1518.8|1527.6|1521.4|1520.5|1514.7|446
1587366600000|2020-04-20 07:10:00|1524.5|1518.1|1521.1|1516.4|1525.3|1520.3|1519.3|1514.2|450
1587366900000|2020-04-20 07:15:00|1521.5|1517.9|1519.3|1514.3|1523.8|1519.5|1516.8|1511.3|582
1587367200000|2020-04-20 07:20:00|1519.2|1514.2|1521.8|1516.8|1523.4|1518.5|1517.2|1513.3|582
1587367500000|2020-04-20 07:25:00|1520.5|1517.4|1518.9|1513.9|1524.4|1519.1|1517.6|1513.8|491
1587367800000|2020-04-20 07:30:00|1519.2|1514.2|1522.1|1514.8|1522.3|1516.8|1516.9|1511.5|672
1587368100000|2020-04-20 07:35:00|1519.6|1516.1|1517.1|1513.7|1522.7|1517.3|1515.8|1511.1|479
1587368400000|2020-04-20 07:40:00|1517.7|1512.7|1515.6|1512.4|1519|1514|1515.1|1509.1|553
1587368700000|2020-04-20 07:45:00|1515.8|1512.2|1518.1|1513.1|1519.4|1514.1|1515|1509.4|495
1587369000000|2020-04-20 07:50:00|1517.3|1513.7|1517.3|1513.3|1519.5|1515|1516.6|1512.1|381
1587369300000|2020-04-20 07:55:00|1516.6|1513.5|1517.4|1512.4|1519.7|1515.4|1516.2|1511.8|488
1587369600000|2020-04-20 08:00:00|1517.5|1512.5|1517.7|1513.6|1520.3|1515.1|1515.6|1510.6|554
1587369900000|2020-04-20 08:05:00|1519.1|1512.5|1519.1|1514.1|1520.1|1515.5|1516.2|1511.6|512
1587370200000|2020-04-20 08:10:00|1519.6|1514|1518.4|1513.4|1519.6|1515.4|1516.3|1512.4|334
1587370500000|2020-04-20 08:15:00|1517|1514|1522.8|1517.8|1525.2|1518.8|1517|1513.2|461
1587370800000|2020-04-20 08:20:00|1522.3|1518.4|1519.2|1516.2|1524.4|1518.6|1519|1514.9|348
1587371100000|2020-04-20 08:25:00|1520.6|1515.6|1517.8|1513.8|1520.9|1516.6|1516.3|1509.7|485
1587371400000|2020-04-20 08:30:00|1518.4|1513.4|1517.3|1513.4|1520.1|1515|1515.2|1511.2|504
1587371700000|2020-04-20 08:35:00|1517.9|1512.9|1518.3|1513.3|1519.1|1514.4|1515.9|1512|335
1587372000000|2020-04-20 08:40:00|1517.7|1514|1520.5|1517.1|1522.8|1517.1|1517.2|1512.4|453
1587372300000|2020-04-20 08:45:00|1521.3|1516.3|1521.7|1516.9|1524.2|1520.4|1519.6|1513.6|598
1587372600000|2020-04-20 08:50:00|1521.4|1516.4|1520.1|1512|1523.4|1518.3|1518.4|1512|386
1587372900000|2020-04-20 08:55:00|1518.3|1514.7|1521.7|1516.7|1525.2|1519.2|1518.3|1512.2|411
1587373200000|2020-04-20 09:00:00|1520.9|1516.9|1525.1|1520.1|1527.9|1521.4|1520.3|1514|500
1587373500000|2020-04-20 09:05:00|1524.6|1519.6|1527.1|1523.7|1532.1|1526.4|1523.8|1518.3|696
1587373800000|2020-04-20 09:10:00|1527.3|1523.6|1525.9|1522.6|1532.4|1526.6|1525.1|1519|593
1587374100000|2020-04-20 09:15:00|1526.7|1523|1525.1|1521|1529.4|1523.5|1524.2|1518.2|489
1587374400000|2020-04-20 09:20:00|1526.9|1519.6|1525.2|1520.2|1529|1523.7|1524|1518|415
1587374700000|2020-04-20 09:25:00|1524.1|1520.8|1526.2|1518|1526.7|1521|1522.2|1516.2|450
1587375000000|2020-04-20 09:30:00|1524.3|1519.3|1524.1|1519.1|1527.6|1521.5|1522.3|1516.2|435
1587375300000|2020-04-20 09:35:00|1524.2|1519.2|1522.5|1518.2|1527.4|1521.1|1521.2|1515|341
1587375600000|2020-04-20 09:40:00|1522.7|1517.7|1523.1|1518.1|1525|1519.8|1520.2|1515|386
1587375900000|2020-04-20 09:45:00|1524|1517.8|1523.2|1518.2|1524.2|1519.6|1521.2|1517.2|363
1587376200000|2020-04-20 09:50:00|1523.1|1518.1|1523.3|1519.7|1524.1|1520|1521.6|1517.4|273
1587376500000|2020-04-20 09:55:00|1523.2|1519.8|1519.9|1516.4|1524.5|1519.8|1519.7|1513.2|441
1587376800000|2020-04-20 10:00:00|1520.3|1515.8|1520.3|1514.9|1522.3|1517.2|1517.5|1513.8|446
1587377100000|2020-04-20 10:05:00|1518.1|1516.1|1517.1|1513.3|1521|1516.1|1515.5|1511|472
1587377400000|2020-04-20 10:10:00|1516.7|1513.2|1518.1|1513.1|1520.3|1514.6|1515.4|1509.7|429
1587377700000|2020-04-20 10:15:00|1518.2|1513.2|1518.4|1513.4|1519.2|1514.5|1516|1511.5|283
1587378000000|2020-04-20 10:20:00|1518.2|1513.2|1518.1|1513.1|1519.2|1514.5|1513.6|1509.7|497
1587378300000|2020-04-20 10:25:00|1517.8|1512.8|1518.8|1515|1521.3|1516.7|1516.7|1511.5|501
1587378600000|2020-04-20 10:30:00|1519.8|1515.1|1520.5|1515.5|1522.1|1517.1|1517.8|1513.7|382
1587378900000|2020-04-20 10:35:00|1519.9|1516.5|1520.7|1515.7|1524.7|1518.4|1518.6|1513.2|553
1587379200000|2020-04-20 10:40:00|1520.8|1515.8|1520.4|1515.4|1525.1|1518.9|1518.9|1512.8|400
1587379500000|2020-04-20 10:45:00|1520.2|1515.5|1518.7|1516.7|1522.7|1518.1|1517.4|1513|421
1587379800000|2020-04-20 10:50:00|1520.2|1515.2|1521.6|1516.6|1523.2|1518.4|1517.9|1513.4|498
1587380100000|2020-04-20 10:55:00|1521.5|1516.5|1519.4|1514.4|1523.9|1517.7|1518.5|1512.8|419
1587380400000|2020-04-20 11:00:00|1521.3|1513.6|1520|1511.3|1521.3|1516.1|1515.6|1509.9|578
1587380700000|2020-04-20 11:05:00|1518.2|1513.2|1517|1512|1521.8|1515.9|1514.6|1509.5|599
1587381000000|2020-04-20 11:10:00|1515.4|1512.3|1517.2|1512.2|1519.5|1515|1513.8|1509.9|585
1587381300000|2020-04-20 11:15:00|1517.8|1513.5|1516.1|1511.1|1519.7|1515.2|1511.7|1507.9|610
1587381600000|2020-04-20 11:20:00|1516.6|1510.3|1519.8|1514.8|1520.3|1516.5|1512.4|1508.6|528
1587381900000|2020-04-20 11:25:00|1520|1515|1518.2|1513.2|1520|1516.3|1516|1511.9|410
1587382200000|2020-04-20 11:30:00|1517.7|1513.7|1518.5|1515|1520.3|1516|1516.1|1512.1|435
1587382500000|2020-04-20 11:35:00|1519.2|1514.2|1521.5|1516.5|1522.6|1518|1517.9|1513.5|379
1587382800000|2020-04-20 11:40:00|1521.6|1516.6|1524.8|1520.7|1530.6|1521.8|1520.4|1515.2|722
1587383100000|2020-04-20 11:45:00|1525.3|1520.3|1523.9|1518.9|1528.1|1522.6|1522.3|1516.6|571
1587383400000|2020-04-20 11:50:00|1524|1519|1524.9|1519.9|1534.3|1524.3|1522.7|1518.5|523
1587383700000|2020-04-20 11:55:00|1524.7|1519.7|1525.4|1520.4|1533.1|1523.1|1522.3|1518.5|496
1587384000000|2020-04-20 12:00:00|1525.2|1520.2|1523.8|1518.8|1532.5|1522.5|1521.8|1515.2|560
1587384300000|2020-04-20 12:05:00|1523.9|1518.9|1523.2|1518.2|1526.1|1520.9|1521.8|1514.4|466
1587384600000|2020-04-20 12:10:00|1522.5|1519.1|1524.9|1519.9|1526.5|1521.7|1521.9|1514.1|392
1587384900000|2020-04-20 12:15:00|1523.5|1521.5|1527|1522|1529.3|1523.5|1523.1|1516.8|612
1587385200000|2020-04-20 12:20:00|1527.1|1522.1|1525.1|1520.1|1528.8|1524.6|1522.6|1517.4|604
1587385500000|2020-04-20 12:25:00|1525|1522|1526.3|1521.3|1528.9|1523.5|1522.9|1517.9|579
1587385800000|2020-04-20 12:30:00|1524.6|1522.6|1526.6|1521.6|1528.5|1522.8|1522.8|1517.6|550
1587386100000|2020-04-20 12:35:00|1526|1521|1527.5|1522.5|1530.7|1525.7|1524.3|1518.2|533
1587386400000|2020-04-20 12:40:00|1527.3|1522.3|1527.6|1522.6|1530.6|1525.6|1526.1|1520.7|486
1587386700000|2020-04-20 12:45:00|1528.4|1523.4|1528|1523|1531|1525.2|1526|1520.5|358
1587387000000|2020-04-20 12:50:00|1527.4|1523.9|1528.2|1523.2|1530.9|1526.6|1526.5|1521.6|399
1587387300000|2020-04-20 12:55:00|1528.1|1523.1|1526.3|1521.3|1529.6|1525|1524.3|1519.2|385
1587387600000|2020-04-20 13:00:00|1526|1521|1525.3|1522.3|1530.4|1525.2|1524.8|1519.2|492
1587387900000|2020-04-20 13:05:00|1527.4|1522|1523.6|1518.6|1529.8|1525|1521.8|1517.3|577
1587388200000|2020-04-20 13:10:00|1523.8|1518.8|1523.5|1518.5|1526.1|1521.5|1521.2|1516.3|525
1587388500000|2020-04-20 13:15:00|1523.2|1518.2|1523.5|1518.5|1524.3|1520.5|1521.3|1517.4|366
1587388800000|2020-04-20 13:20:00|1523.8|1519.9|1523|1518|1526.7|1521.1|1521.2|1517.1|467
1587389100000|2020-04-20 13:25:00|1522.2|1518.8|1525.1|1523.1|1527.3|1523.1|1520.6|1516.8|485
1587389400000|2020-04-20 13:30:00|1526|1522.4|1528.6|1523.6|1532.7|1526.7|1523.4|1518.8|1026
1587389700000|2020-04-20 13:35:00|1528.5|1523.5|1532.1|1527.1|1537.3|1529.9|1527.2|1523.3|1075
1587390000000|2020-04-20 13:40:00|1531.5|1526.5|1534.5|1529.5|1541.1|1533.3|1531.2|1526.5|1047
1587390300000|2020-04-20 13:45:00|1538.7|1530.8|1532.8|1527.8|1539|1531.7|1530.6|1526.6|983
1587390600000|2020-04-20 13:50:00|1531.1|1529.1|1534.8|1529.8|1540.2|1532.4|1530.5|1526.5|1048
1587390900000|2020-04-20 13:55:00|1534.5|1529.5|1535.3|1532|1541.4|1533.5|1532.7|1527.3|825
1587391200000|2020-04-20 14:00:00|1535.8|1530.8|1531.3|1526.3|1539.2|1532.9|1528.9|1524.9|1072
1587391500000|2020-04-20 14:05:00|1532.2|1526.5|1530.5|1525.5|1538.2|1530.4|1527.2|1517.2|999
1587391800000|2020-04-20 14:10:00|1531.1|1525.7|1529.2|1527.2|1538.2|1530.3|1526.5|1520.7|903
1587392100000|2020-04-20 14:15:00|1530.3|1525.3|1529.7|1527.7|1536.6|1530.6|1528.9|1524.2|827
1587392400000|2020-04-20 14:20:00|1530.8|1525.8|1530.6|1525.6|1534.9|1527.5|1527.4|1523.1|721
1587392700000|2020-04-20 14:25:00|1530.7|1526.5|1528.8|1525.1|1535.7|1527.9|1525.9|1521.5|839
1587393000000|2020-04-20 14:30:00|1532.9|1525|1531.6|1526.6|1535.9|1528.6|1527.1|1523.6|864
1587393300000|2020-04-20 14:35:00|1531.2|1526.2|1534.4|1529.4|1539|1531.1|1529.6|1525.7|635
1587393600000|2020-04-20 14:40:00|1534.5|1529.5|1530.9|1525.9|1538.5|1531|1528.5|1524.8|1011
1587393900000|2020-04-20 14:45:00|1530.1|1526.5|1536.2|1528.3|1536.7|1529.6|1528.5|1524.7|940
1587394200000|2020-04-20 14:50:00|1532.5|1527.5|1533|1528|1537.9|1530.4|1530.8|1526.2|832
1587394500000|2020-04-20 14:55:00|1533.3|1528.3|1533.9|1529.4|1538.2|1530.8|1530.7|1526.2|937
1587394800000|2020-04-20 15:00:00|1533.6|1530.2|1536.8|1531.8|1541.2|1534.2|1532.6|1528.6|908
1587395100000|2020-04-20 15:05:00|1536.9|1531.9|1537|1533.6|1545.2|1537.8|1535.7|1530.7|1174
1587395400000|2020-04-20 15:10:00|1537.8|1534.2|1533.8|1529.2|1543.7|1535.8|1532.8|1528.7|985
1587395700000|2020-04-20 15:15:00|1533.4|1529.5|1535.2|1530.5|1539.7|1533.3|1532.5|1527.2|1043
1587396000000|2020-04-20 15:20:00|1534.5|1530.8|1535.9|1531.9|1539.9|1533.8|1533.8|1529.3|817
1587396300000|2020-04-20 15:25:00|1535.2|1531.2|1536.3|1533|1540.4|1533.6|1532.8|1528.6|705
1587396600000|2020-04-20 15:30:00|1537|1532|1537.6|1533.9|1542.3|1535.5|1534.1|1529.8|936
1587396900000|2020-04-20 15:35:00|1537.8|1534|1540.2|1536.4|1544.2|1537.6|1535.5|1531.6|957
1587397200000|2020-04-20 15:40:00|1538.9|1536.5|1539|1534|1543.6|1537.5|1536.7|1532.3|957
1587397500000|2020-04-20 15:45:00|1539.1|1534.1|1538.7|1535.2|1542|1537.1|1536.6|1532.4|632
1587397800000|2020-04-20 15:50:00|1538.6|1535.3|1539.8|1534.8|1543.7|1537.7|1537.9|1533|829
1587398100000|2020-04-20 15:55:00|1539.3|1535.3|1542.1|1538.7|1544.4|1539.4|1538.1|1533.5|916
1587398400000|2020-04-20 16:00:00|1543|1537.6|1546.1|1541.1|1551.6|1542.4|1541.7|1536.7|1353
1587398700000|2020-04-20 16:05:00|1545.9|1541.2|1545.2|1539.3|1552.3|1542.4|1542.6|1537.8|1039
1587399000000|2020-04-20 16:10:00|1547.8|1539.7|1541.1|1537.6|1551|1541|1540.3|1535.7|897
1587399300000|2020-04-20 16:15:00|1541.2|1537.5|1538.9|1535.2|1543.5|1537.8|1538.1|1534.2|714
1587399600000|2020-04-20 16:20:00|1540.4|1535.3|1538.5|1534.4|1544.8|1536.6|1536.1|1531.5|654
1587399900000|2020-04-20 16:25:00|1538.7|1534|1538.6|1533.9|1545.4|1535.9|1537.1|1532.8|536
1587400200000|2020-04-20 16:30:00|1538.9|1533.7|1538.4|1533.7|1544.1|1534.3|1534.9|1531.1|748
1587400500000|2020-04-20 16:35:00|1540.5|1533.4|1538.1|1532|1543.2|1535.2|1535.3|1531.4|712
1587400800000|2020-04-20 16:40:00|1537.2|1531.6|1537.9|1532.7|1542.8|1533.3|1534.5|1530.3|678
1587401100000|2020-04-20 16:45:00|1537.6|1532.8|1540.9|1532.9|1543.4|1534.1|1535.6|1531.4|556
1587401400000|2020-04-20 16:50:00|1541.3|1533.8|1536.6|1531.5|1541.6|1533.8|1534.6|1529.8|654
1587401700000|2020-04-20 16:55:00|1536.2|1530.6|1533.5|1529.5|1540.5|1532.3|1532.7|1527.9|690
1587402000000|2020-04-20 17:00:00|1533.4|1529.9|1535.9|1530.4|1539.5|1530.6|1531.7|1527.5|606
1587402300000|2020-04-20 17:05:00|1536|1530.5|1537.4|1529|1539.5|1531.2|1531.9|1527.4|548
1587402600000|2020-04-20 17:10:00|1535.6|1529.2|1532.4|1526|1539.2|1530|1530.7|1524.9|518
1587402900000|2020-04-20 17:15:00|1533.4|1526.9|1535.1|1527.7|1540.3|1530.3|1530.1|1524.4|613
1587403200000|2020-04-20 17:20:00|1533.7|1526.2|1534.7|1528.6|1541.5|1531.5|1529.6|1525.2|787
1587403500000|2020-04-20 17:25:00|1534.1|1528.5|1533.1|1529|1540.5|1530.5|1531.2|1526.7|539
1587403800000|2020-04-20 17:30:00|1533|1529.1|1532.1|1528.2|1535|1529.7|1529.9|1525.8|396
1587404100000|2020-04-20 17:35:00|1532.4|1528.3|1531.9|1528|1536.4|1529.4|1530.4|1526.5|368
1587404400000|2020-04-20 17:40:00|1531.4|1527.3|1532.5|1527.5|1536|1529.9|1530.2|1525.7|335
1587404700000|2020-04-20 17:45:00|1532.6|1528.5|1532.5|1528.6|1534.1|1529.4|1530.7|1526.7|499
1587405000000|2020-04-20 17:50:00|1533.1|1528.1|1534.1|1530.4|1537|1531.2|1531|1527|514
1587405300000|2020-04-20 17:55:00|1533.7|1530.7|1532.1|1528.3|1536.5|1531.1|1529.5|1525.9|545
1587405600000|2020-04-20 18:00:00|1531.7|1528|1532|1528.6|1534.1|1529.3|1529.8|1526.2|483
1587405900000|2020-04-20 18:05:00|1532.2|1528.4|1533.9|1528.9|1534.6|1530.3|1531.4|1527.4|348
1587406200000|2020-04-20 18:10:00|1533.6|1528.6|1530.3|1526.8|1535.5|1529.6|1529|1525.4|455
1587406500000|2020-04-20 18:15:00|1529.4|1525.8|1528.2|1524.1|1530.9|1526.9|1526.2|1521.8|651
1587406800000|2020-04-20 18:20:00|1527.9|1524.2|1525.6|1521.4|1530.5|1524.9|1523.9|1520.3|624
1587407100000|2020-04-20 18:25:00|1525.5|1520.9|1527|1521.7|1528.4|1523.4|1523|1518.8|658
1587407400000|2020-04-20 18:30:00|1525.9|1521.6|1525.7|1521.5|1528.9|1523.6|1524.6|1519.7|582
1587407700000|2020-04-20 18:35:00|1525.8|1521.3|1528.7|1525.6|1530.8|1525.6|1524.8|1518.6|562
1587408000000|2020-04-20 18:40:00|1528.6|1525|1528.3|1524.9|1530.6|1525|1525.4|1518.7|581
1587408300000|2020-04-20 18:45:00|1528.1|1525.1|1528.9|1522.8|1531.3|1526.2|1526.7|1519|554
1587408600000|2020-04-20 18:50:00|1529.4|1522.6|1527.5|1522.5|1531.3|1524.9|1526.6|1519.7|459
1587408900000|2020-04-20 18:55:00|1526.8|1523.5|1524.3|1520.9|1528.5|1524.1|1523.6|1516.4|547
1587409200000|2020-04-20 19:00:00|1525.1|1517.4|1527.4|1522.1|1529.4|1524.2|1523.3|1516.2|634
1587409500000|2020-04-20 19:05:00|1527.3|1524.1|1526.6|1521|1528.6|1524.1|1524.3|1517.3|457
1587409800000|2020-04-20 19:10:00|1526.8|1520.8|1526.2|1521.1|1529.4|1523.8|1524.8|1516.4|425
1587410100000|2020-04-20 19:15:00|1527|1520|1528.8|1523.8|1531.2|1525.3|1525.6|1517.4|520
1587410400000|2020-04-20 19:20:00|1528.7|1524.8|1527.5|1524.2|1532.4|1525.5|1527.4|1519.5|436
1587410700000|2020-04-20 19:25:00|1527.3|1524|1529.1|1525.3|1531.8|1525.7|1526.9|1519|484
1587411000000|2020-04-20 19:30:00|1529.9|1524.9|1532.1|1527.2|1534.3|1528|1528.1|1522.3|505
1587411300000|2020-04-20 19:35:00|1532|1527|1531.8|1526.8|1535.8|1528.4|1529.6|1523.9|399
1587411600000|2020-04-20 19:40:00|1531.5|1526.5|1531.6|1526.9|1535|1528.1|1530.1|1523.9|330
1587411900000|2020-04-20 19:45:00|1531.5|1526.5|1530|1526.5|1534.9|1528.4|1529.4|1523.7|383
1587412200000|2020-04-20 19:50:00|1531.4|1525.6|1531.4|1526.5|1534|1527.5|1528.6|1522.9|619
1587412500000|2020-04-20 19:55:00|1532|1525.8|1530.6|1527.4|1534.1|1528.3|1529.5|1523.5|439
1587412800000|2020-04-20 20:00:00|1531.4|1526.4|1532.7|1527.6|1535.1|1529.1|1530.1|1524.4|285
1587413100000|2020-04-20 20:05:00|1532.8|1527.7|1532.5|1528.3|1535.7|1529.1|1531.2|1524.8|328
1587413400000|2020-04-20 20:10:00|1531.3|1528|1532.5|1528|1536.6|1529.8|1530.6|1525.7|278
1587413700000|2020-04-20 20:15:00|1532.3|1527.3|1534.3|1529|1537|1530.3|1531.3|1526|207
1587414000000|2020-04-20 20:20:00|1534.2|1529.1|1534.4|1529.3|1536.9|1530.7|1532.6|1526.7|235
1587414300000|2020-04-20 20:25:00|1534.2|1529.2|1535.7|1529.7|1537.2|1531.2|1532.8|1527.3|218
1587414600000|2020-04-20 20:30:00|1536.1|1530.1|1533.8|1530.1|1537.8|1531.1|1532.7|1527.3|202
1587414900000|2020-04-20 20:35:00|1533.7|1530.2|1534.1|1529.1|1537.2|1530.6|1532.9|1527.2|151
1587415200000|2020-04-20 20:40:00|1537.2|1527.3|1537.3|1528.7|1537.3|1531.9|1533.3|1527.3|135
1587415500000|2020-04-20 20:45:00|1534.8|1529.8|1535|1530|1539.2|1532.5|1533.9|1527.7|304
1587415800000|2020-04-20 20:50:00|1534.8|1530.5|1535.8|1527.4|1537.9|1530.8|1532.7|1526.8|251
1587416100000|2020-04-20 20:55:00|1533.5|1529.4|1535.9|1528.8|1536.6|1530.4|1531|1521.8|207
1587420000000|2020-04-20 22:00:00|1533.7|1527.2|1534.1|1527.5|1537.6|1530.8|1532|1523.3|259
1587420300000|2020-04-20 22:05:00|1532.7|1528.6|1532.3|1527.2|1536.5|1530.2|1531.7|1524.8|251
1587420600000|2020-04-20 22:10:00|1532.8|1527.3|1533.7|1526.5|1535.2|1528.8|1531.4|1524.9|215
1587420900000|2020-04-20 22:15:00|1534.7|1525.6|1531.1|1525.3|1535.1|1527.9|1529.1|1522.5|235
1587421200000|2020-04-20 22:20:00|1530.2|1524.7|1528.9|1524|1532.3|1525.7|1526.9|1520.4|298
1587421500000|2020-04-20 22:25:00|1528.8|1524.3|1529.1|1526|1531.2|1526|1527.7|1522.2|158
1587421800000|2020-04-20 22:30:00|1529.2|1525.7|1531.6|1526.2|1534.3|1527.2|1527.7|1523.2|255
1587422100000|2020-04-20 22:35:00|1532.2|1526|1529.5|1526.4|1534.3|1527.1|1528.1|1522.7|230
1587422400000|2020-04-20 22:40:00|1530.2|1525.9|1529.2|1524.3|1533.5|1526.2|1527.7|1521.9|179
1587422700000|2020-04-20 22:45:00|1527.3|1524|1529.6|1525.2|1533.2|1526|1526.5|1522.6|120
1587423000000|2020-04-20 22:50:00|1529.9|1525|1531.2|1526.3|1534.2|1528.1|1528.9|1523.9|176
1587423300000|2020-04-20 22:55:00|1531.7|1525.6|1530.4|1525.3|1533|1527.1|1529|1523.5|206
1587423600000|2020-04-20 23:00:00|1529.1|1526.1|1529.9|1524.9|1532.6|1527.2|1528.9|1523.8|148
1587423900000|2020-04-20 23:05:00|1530|1525|1528.1|1523.1|1531.4|1526.2|1527.3|1520.8|195
1587424200000|2020-04-20 23:10:00|1527.9|1522.9|1529.1|1523.4|1530|1525.5|1527.2|1522.4|149
1587424500000|2020-04-20 23:15:00|1528.1|1524.2|1529.9|1523.4|1530.2|1526.3|1528|1522.9|123
1587424800000|2020-04-20 23:20:00|1528.7|1524.4|1528.6|1524.3|1530.1|1525.9|1527.9|1523.2|132
1587425100000|2020-04-20 23:25:00|1529.1|1524.4|1528.8|1524.8|1529.9|1525.8|1528.3|1523.9|131
1587425400000|2020-04-20 23:30:00|1528.7|1524.7|1528.9|1523.9|1529.5|1525.6|1527.9|1523.6|84
1587425700000|2020-04-20 23:35:00|1528.8|1523.8|1529.1|1524.8|1529.3|1525.3|1527.6|1523.6|78
1587426000000|2020-04-20 23:40:00|1529|1524.9|1529.5|1524.5|1530.2|1525.5|1527.6|1523|152
1587426300000|2020-04-20 23:45:00|1529.3|1524.3|1528.8|1524.6|1529.7|1525.9|1527.9|1523.2|138
1587426600000|2020-04-20 23:50:00|1528.6|1524.9|1527.9|1523.9|1529.5|1525.4|1527.6|1523.3|115
1587426900000|2020-04-20 23:55:00|1527.8|1524|1526.9|1523.6|1529.6|1524.7|1526.6|1521.8|174
1587427200000|2020-04-21 00:00:00|1527.5|1522.5|1526.7|1522.7|1528.6|1524.2|1526.2|1521.9|200
1587427500000|2020-04-21 00:05:00|1526.8|1522.4|1526.8|1522.9|1528.4|1523.4|1525.1|1519.5|241
1587427800000|2020-04-21 00:10:00|1527|1523.2|1523.2|1519|1527.5|1523.3|1522.9|1517|235
1587428100000|2020-04-21 00:15:00|1523.7|1518.7|1521.1|1516|1524.3|1519.4|1518.9|1512.1|412
1587428400000|2020-04-21 00:20:00|1520.6|1516.5|1521.2|1511.2|1522.7|1517|1518|1511|344
1587428700000|2020-04-21 00:25:00|1519|1514.4|1519.3|1512.5|1522.9|1516.2|1517.6|1512|282
1587429000000|2020-04-21 00:30:00|1518|1513.8|1520.1|1516.3|1522.4|1516.8|1517.4|1511.9|301
1587429300000|2020-04-21 00:35:00|1520.6|1516.4|1523.7|1518.3|1525.6|1519.3|1519.4|1514.2|271
1587429600000|2020-04-21 00:40:00|1523.4|1518.6|1522.7|1518.3|1524.6|1519.3|1521.6|1516.2|236
1587429900000|2020-04-21 00:45:00|1522.5|1518.4|1525.5|1520.3|1527.8|1522|1522.2|1518|286
1587430200000|2020-04-21 00:50:00|1525.2|1520.5|1523.6|1518.4|1526.9|1521.1|1522.4|1516.7|210
1587430500000|2020-04-21 00:55:00|1523|1519.2|1523.6|1518.5|1525.1|1519.6|1521.3|1514.6|291
1587430800000|2020-04-21 01:00:00|1523.1|1518.6|1530.4|1524|1532.9|1526.2|1522.5|1515|932
1587431100000|2020-04-21 01:05:00|1529.9|1524.5|1526.1|1522|1531.7|1525.8|1525.6|1519.8|437
1587431400000|2020-04-21 01:10:00|1525.8|1522.5|1526.4|1520.8|1529|1522.7|1523.2|1516.5|524
1587431700000|2020-04-21 01:15:00|1526.5|1520.3|1531.1|1526.5|1533.3|1527.2|1524|1516.7|576
1587432000000|2020-04-21 01:20:00|1531.3|1526.3|1534.5|1529.5|1537.9|1531.2|1529.3|1522.6|1041
1587432300000|2020-04-21 01:25:00|1534.6|1529.6|1535.4|1529.6|1538.1|1531|1531.1|1521.7|566
1587432600000|2020-04-21 01:30:00|1534.1|1530|1531.5|1527|1537.9|1530.6|1530|1520.3|578
1587432900000|2020-04-21 01:35:00|1531.7|1526.9|1531.2|1527.6|1534.1|1528.5|1530|1524|436
1587433200000|2020-04-21 01:40:00|1530.8|1526.9|1531.6|1528.4|1535.1|1529.1|1529.5|1523.3|433
1587433500000|2020-04-21 01:45:00|1532|1527|1530.7|1526.7|1533.6|1528.6|1529.3|1522.2|619
1587433800000|2020-04-21 01:50:00|1531.6|1525.9|1531.1|1526.1|1533.3|1528.3|1529|1524.1|408
1587434100000|2020-04-21 01:55:00|1531.2|1526.2|1527.8|1523.2|1532.1|1527.5|1526.6|1521.4|444
1587434400000|2020-04-21 02:00:00|1527.6|1523.5|1528.1|1523.3|1531.2|1524.9|1526.3|1519.7|539
1587434700000|2020-04-21 02:05:00|1527.5|1522.4|1530.4|1525.6|1531.9|1527|1524.9|1520.1|603
1587435000000|2020-04-21 02:10:00|1530.3|1525.5|1528.6|1523.6|1533.3|1527.1|1527.3|1520.4|538
1587435300000|2020-04-21 02:15:00|1528.2|1524.7|1528.3|1524.3|1531.7|1525.9|1527|1521.7|384
1587435600000|2020-04-21 02:20:00|1528.6|1523.9|1528|1524.8|1529.9|1525.4|1527.1|1522.5|291
1587435900000|2020-04-21 02:25:00|1528.8|1524|1528.3|1523.9|1530.7|1525.7|1526.6|1522.2|344
1587436200000|2020-04-21 02:30:00|1528.2|1524.1|1528.4|1524|1531.7|1526.6|1527.3|1522.2|584
1587436500000|2020-04-21 02:35:00|1528.7|1523.8|1527|1523.1|1530.1|1525.4|1524.6|1518.3|700
1587436800000|2020-04-21 02:40:00|1527.7|1522.3|1524.9|1517.7|1529.1|1523.7|1522.2|1515.7|561
1587437100000|2020-04-21 02:45:00|1523.7|1518.5|1529.1|1522.4|1530|1524.4|1522.1|1515.3|742
1587437400000|2020-04-21 02:50:00|1528.6|1523.4|1526.2|1522.2|1530.5|1524.3|1525.4|1518.6|516
1587437700000|2020-04-21 02:55:00|1527|1521.2|1526|1522.7|1529|1523.7|1525.3|1519.6|407
1587438000000|2020-04-21 03:00:00|1526.6|1522|1523.5|1517.7|1528.2|1523.6|1521.9|1516.5|631
1587438300000|2020-04-21 03:05:00|1522.6|1518.4|1526.9|1522.1|1528.4|1523.4|1522.4|1517.9|540
1587438600000|2020-04-21 03:10:00|1526.7|1522|1524.7|1520.6|1527.4|1523|1523.7|1518.9|468
1587438900000|2020-04-21 03:15:00|1524.5|1520.4|1524.4|1519.9|1527.8|1521.2|1521.3|1515.7|572
1587439200000|2020-04-21 03:20:00|1524.3|1520.1|1520.4|1517.3|1526.4|1521.8|1519.6|1514.7|457
1587439500000|2020-04-21 03:25:00|1520.6|1517.5|1521|1517.7|1524|1518.8|1520|1515.7|403
1587439800000|2020-04-21 03:30:00|1521.9|1516.8|1520.7|1515.7|1524.3|1518.6|1519.5|1513.9|352
1587440100000|2020-04-21 03:35:00|1520.4|1515.4|1524.6|1517.1|1525.2|1519.9|1520.4|1515.4|326
1587440400000|2020-04-21 03:40:00|1522.9|1518.7|1521.7|1517|1525.4|1519.8|1521|1515.3|462
1587440700000|2020-04-21 03:45:00|1522.4|1516.3|1522.8|1517.8|1526.7|1520.3|1520.5|1515.8|397
1587441000000|2020-04-21 03:50:00|1523.8|1518.9|1523.8|1518.8|1527|1520.3|1521.3|1515.1|361
1587441300000|2020-04-21 03:55:00|1523.9|1518.9|1522.2|1517.9|1525.5|1520.2|1521.8|1517.2|269
1587441600000|2020-04-21 04:00:00|1522.4|1518|1523.1|1519.8|1525.4|1520.5|1521.8|1516.7|255
1587441900000|2020-04-21 04:05:00|1523.7|1519.5|1522.6|1517.7|1524.8|1520.2|1521.9|1517.7|208
1587442200000|2020-04-21 04:10:00|1523.5|1518|1524.1|1519.1|1525.2|1520|1521.7|1516.6|246
1587442500000|2020-04-21 04:15:00|1524.2|1519.2|1523|1518|1525.7|1520.6|1521.2|1515.4|237
1587442800000|2020-04-21 04:20:00|1522.8|1517.8|1523.5|1518.3|1526|1519.4|1521.4|1516.4|159
1587443100000|2020-04-21 04:25:00|1523.3|1517.6|1521.4|1516|1525.2|1519.2|1521.1|1516|198
1587443400000|2020-04-21 04:30:00|1522.3|1517.8|1521.6|1515.9|1525.6|1519.3|1519.7|1513.8|277
1587443700000|2020-04-21 04:35:00|1520.7|1516.5|1522.9|1517.4|1526.2|1518.5|1520|1514.2|253
1587444000000|2020-04-21 04:40:00|1522.2|1517.2|1522.7|1516.1|1526.2|1518.7|1519.8|1514.2|218
1587444300000|2020-04-21 04:45:00|1523.2|1515.9|1522.7|1517.7|1526|1518.9|1519.8|1513.2|227
1587444600000|2020-04-21 04:50:00|1522.6|1517.6|1525.4|1515.4|1526|1519.2|1520.4|1514.4|242
1587444900000|2020-04-21 04:55:00|1523.2|1516.3|1522.1|1517.4|1527.2|1518.6|1519.9|1513.3|306
1587445200000|2020-04-21 05:00:00|1521|1517.9|1523.3|1518.3|1526.4|1518.6|1520.8|1514.7|256
1587445500000|2020-04-21 05:05:00|1522.8|1517.1|1521.5|1516.4|1526.2|1518.8|1519.7|1513.6|402
1587445800000|2020-04-21 05:10:00|1521.4|1516.6|1519.1|1516|1522.9|1517.3|1518.8|1514.9|324
1587446100000|2020-04-21 05:15:00|1518.9|1515.5|1522.4|1517.4|1523.5|1518.4|1518.6|1514.6|328
1587446400000|2020-04-21 05:20:00|1522.5|1517.5|1522.7|1519.4|1524.9|1520.2|1521|1516|437
1587446700000|2020-04-21 05:25:00|1525|1517.5|1520.8|1516.3|1525|1519.7|1519.5|1513.8|367
1587447000000|2020-04-21 05:30:00|1520.4|1516.7|1523.3|1519.8|1525.9|1520.5|1519.4|1514.2|586
1587447300000|2020-04-21 05:35:00|1523.9|1519.4|1527.1|1524|1528.8|1524|1522.7|1517.6|607
1587447600000|2020-04-21 05:40:00|1526.8|1522.9|1524.3|1520.7|1528|1523.4|1523.9|1518.4|437
1587447900000|2020-04-21 05:45:00|1524.4|1521.1|1523.7|1520.2|1529.1|1522.2|1522.3|1515.9|537
1587448200000|2020-04-21 05:50:00|1523.8|1520.5|1524|1520.3|1528|1521.8|1522.4|1516.2|589
1587448500000|2020-04-21 05:55:00|1524.1|1520.4|1521.3|1517|1526.6|1521.6|1520.3|1515.3|434
1587448800000|2020-04-21 06:00:00|1521.2|1516.7|1525.2|1521|1528.1|1521.7|1519.7|1514.9|903
1587449100000|2020-04-21 06:05:00|1525.1|1521.2|1523.9|1520.3|1527.4|1522.3|1523.2|1518.1|586
1587449400000|2020-04-21 06:10:00|1524.6|1519.5|1524.9|1520.3|1526.8|1522.4|1523.2|1517.4|464
1587449700000|2020-04-21 06:15:00|1524.8|1520.5|1527.4|1522.4|1528.4|1523.8|1523.2|1518|553
1587450000000|2020-04-21 06:20:00|1528|1523|1531.8|1526.8|1532.8|1527.5|1525.2|1519.9|660
1587450300000|2020-04-21 06:25:00|1531.5|1526.5|1529|1525.6|1533.1|1527.9|1527.5|1522.4|649
1587450600000|2020-04-21 06:30:00|1528.9|1525|1530.2|1526.6|1533.8|1528.9|1528.6|1524|644
1587450900000|2020-04-21 06:35:00|1530|1526.8|1528.8|1525.5|1532.7|1528.2|1528.4|1524.4|527
1587451200000|2020-04-21 06:40:00|1529.5|1524.9|1529.2|1526.1|1530.8|1526.4|1527.1|1523.4|406
1587451500000|2020-04-21 06:45:00|1529|1525.8|1530.9|1527.3|1532.6|1528.1|1527.7|1524.1|550
1587451800000|2020-04-21 06:50:00|1531|1527.4|1528.4|1524.1|1532.3|1527.9|1528|1523.8|515
1587452100000|2020-04-21 06:55:00|1528.3|1524.2|1530.9|1527.1|1532.6|1528|1528|1524|618
1587452400000|2020-04-21 07:00:00|1531.1|1526.8|1531.5|1527.7|1535.2|1528.9|1529.1|1523.8|672
1587452700000|2020-04-21 07:05:00|1531.2|1528|1532.2|1529|1537.3|1531.6|1530.4|1525|616
1587453000000|2020-04-21 07:10:00|1532.1|1528.5|1531.4|1527.3|1534.6|1529.5|1529.5|1524.2|443
1587453300000|2020-04-21 07:15:00|1531.9|1526.7|1530.2|1525.9|1534.2|1529.5|1529.7|1524.6|446
1587453600000|2020-04-21 07:20:00|1530.1|1526|1531|1526.7|1533.4|1527.2|1528.8|1523.2|428
1587453900000|2020-04-21 07:25:00|1530.5|1526.8|1531.6|1528.5|1535.1|1529.2|1530.5|1525.1|362
1587454200000|2020-04-21 07:30:00|1532|1528.4|1531.6|1527.8|1534.5|1529|1530.4|1525.5|455
1587454500000|2020-04-21 07:35:00|1531.5|1528|1532|1528.6|1537.1|1530.2|1530.4|1525.5|463
1587454800000|2020-04-21 07:40:00|1532.1|1528.4|1530.2|1526.6|1535.5|1529.4|1530|1525.2|442
1587455100000|2020-04-21 07:45:00|1531|1525.5|1531.1|1527.3|1533.4|1528.2|1529|1524.4|390
1587455400000|2020-04-21 07:50:00|1531|1527.2|1532.1|1528.6|1535|1530.6|1530.4|1526|404
1587455700000|2020-04-21 07:55:00|1531.6|1528.1|1531.4|1527|1533.6|1529.1|1529.4|1524|411
1587456000000|2020-04-21 08:00:00|1530.7|1527.4|1530.1|1522|1533.7|1527.5|1527.5|1521.5|489
1587456300000|2020-04-21 08:05:00|1528.4|1523.6|1528|1524.9|1532.7|1526.2|1526.9|1521.2|471
1587456600000|2020-04-21 08:10:00|1528.7|1524.3|1528|1524|1529.3|1525.2|1526.3|1521.9|358
1587456900000|2020-04-21 08:15:00|1527.8|1524.1|1524|1520.3|1528.6|1524.4|1522.9|1518.5|458
1587457200000|2020-04-21 08:20:00|1523.8|1520.6|1523.2|1518.2|1526.3|1522|1520.8|1515.2|455
1587457500000|2020-04-21 08:25:00|1522.3|1519.1|1524.1|1520.2|1526|1520.6|1521.5|1517.4|376
1587457800000|2020-04-21 08:30:00|1523.9|1520.3|1522.9|1519.2|1526.8|1521.5|1522.5|1517.6|315
1587458100000|2020-04-21 08:35:00|1523.8|1518.8|1520.6|1516.8|1526.3|1520.7|1520.4|1516.5|350
1587458400000|2020-04-21 08:40:00|1520.5|1516.6|1522.7|1519.2|1523.6|1519.3|1519.7|1514.4|441
1587458700000|2020-04-21 08:45:00|1522.8|1519.1|1524.5|1521.2|1526.7|1521.8|1521.7|1517.3|499
1587459000000|2020-04-21 08:50:00|1524.6|1521.1|1524.3|1520.1|1527.5|1522.8|1523.7|1519|440
1587459300000|2020-04-21 08:55:00|1524|1520.8|1522.4|1518.4|1525.9|1521.6|1522|1516.8|429
1587459600000|2020-04-21 09:00:00|1522.3|1518.6|1520.9|1517.8|1526|1521.3|1520.8|1516.6|522
1587459900000|2020-04-21 09:05:00|1521|1517.7|1519.4|1515.5|1523|1518.4|1517|1510.9|565
1587460200000|2020-04-21 09:10:00|1520|1515|1513.4|1510.4|1522.3|1516.6|1513.4|1508|575
1587460500000|2020-04-21 09:15:00|1514.1|1509.1|1513.1|1508.5|1520.5|1514.2|1511.3|1505.4|776
1587460800000|2020-04-21 09:20:00|1512.8|1508.4|1497.3|1491.2|1513.7|1508.7|1493.1|1487|1273
1587461100000|2020-04-21 09:25:00|1497.2|1491.4|1504|1495.6|1507.5|1499|1488.9|1480.7|945
1587461400000|2020-04-21 09:30:00|1504.4|1495|1500.6|1493.7|1504.7|1496.1|1493.2|1485.6|886
1587461700000|2020-04-21 09:35:00|1498|1490.5|1502|1498.8|1510|1500.7|1495.6|1488.3|905
1587462000000|2020-04-21 09:40:00|1503.9|1497.3|1503.1|1495|1508.8|1502.1|1500.7|1495|783
1587462300000|2020-04-21 09:45:00|1502.3|1498.2|1501.2|1497.1|1503.8|1498.2|1494.4|1490|570
1587462600000|2020-04-21 09:50:00|1501.3|1495.9|1497.3|1493.1|1502.3|1497.2|1495.7|1490.4|599
1587462900000|2020-04-21 09:55:00|1497.6|1492.4|1500.6|1495.8|1503|1497.5|1494.3|1488.3|611
1587463200000|2020-04-21 10:00:00|1501.3|1495.9|1499.1|1493.9|1505|1500.6|1497.9|1491.9|680
1587463500000|2020-04-21 10:05:00|1497.9|1493.7|1503|1497.3|1505.5|1499.9|1494.9|1488.1|584
1587463800000|2020-04-21 10:10:00|1503.1|1496.3|1501.8|1495.8|1506.8|1499|1500.3|1492.2|385
1587464100000|2020-04-21 10:15:00|1502.1|1497.1|1499.7|1494.7|1505|1498|1497.1|1487.1|484
1587464400000|2020-04-21 10:20:00|1499.8|1495|1497.1|1491.5|1503.1|1496.1|1494.4|1484.4|675
1587464700000|2020-04-21 10:25:00|1499.5|1495.1|1499.6|1494|1500.5|1496.2|1494.3|1484.3|477
1587465000000|2020-04-21 10:30:00|1499.5|1494.5|1505.5|1500.6|1506.4|1502.3|1498.1|1488.1|576
1587465300000|2020-04-21 10:35:00|1505.1|1501.1|1511.4|1505.2|1514.7|1509.1|1502.6|1493.3|650
1587465600000|2020-04-21 10:40:00|1511.5|1505.5|1509.7|1503.3|1514.6|1508.5|1508.3|1500.2|543
1587465900000|2020-04-21 10:45:00|1509|1503.6|1506.1|1500.9|1511.6|1505.6|1505.1|1497.9|417
1587466200000|2020-04-21 10:50:00|1506|1500.8|1509.2|1501.6|1510.7|1504.1|1504.1|1497.9|444
1587466500000|2020-04-21 10:55:00|1509.6|1501|1504.6|1499.6|1509.6|1502.6|1503.5|1497.4|456
1587466800000|2020-04-21 11:00:00|1504.9|1499.7|1498.1|1494.4|1508.2|1501|1496.9|1492.7|560
1587467100000|2020-04-21 11:05:00|1499.6|1494.2|1496.6|1489.2|1501.7|1494.7|1494.3|1489.2|505
1587467400000|2020-04-21 11:10:00|1496.8|1490.1|1492|1486.7|1498.1|1491.4|1489.4|1483.3|634
1587467700000|2020-04-21 11:15:00|1493.4|1485.4|1484.9|1478.5|1493.5|1487.5|1474.6|1468.5|1114
1587468000000|2020-04-21 11:20:00|1485|1478.8|1489.2|1483.8|1490.9|1485.2|1482.3|1475.6|822
1587468300000|2020-04-21 11:25:00|1488.9|1485|1489.5|1482.7|1494|1488.3|1486.8|1478.1|656
1587468600000|2020-04-21 11:30:00|1489.3|1482.8|1482.6|1477.1|1491.5|1485.1|1471.9|1464.8|938
1587468900000|2020-04-21 11:35:00|1482.1|1476.1|1477.2|1470.1|1486.2|1480.9|1473.8|1464.8|810
1587469200000|2020-04-21 11:40:00|1477.7|1469.9|1473.2|1465|1478.7|1471.1|1467.2|1460.5|1047
1587469500000|2020-04-21 11:45:00|1473.3|1465.4|1470.7|1464.8|1476.3|1471.2|1468.5|1459.8|938
1587469800000|2020-04-21 11:50:00|1471|1464.7|1474.5|1466.9|1478.1|1468.8|1467.7|1460.3|707
1587470100000|2020-04-21 11:55:00|1474.3|1466.7|1478.3|1471.4|1482.2|1472.8|1471.7|1465.1|658
1587470400000|2020-04-21 12:00:00|1478.7|1471.5|1483.5|1478.3|1489.3|1480.9|1476.2|1470.4|1196
1587470700000|2020-04-21 12:05:00|1483.8|1478.2|1479.9|1474.7|1486.7|1481|1478|1471.6|804
1587471000000|2020-04-21 12:10:00|1480.1|1474.9|1484.8|1480.3|1486.7|1481.7|1479.2|1473.3|896
1587471300000|2020-04-21 12:15:00|1484.1|1480.4|1484.7|1479.7|1487.7|1483.3|1482.7|1478.6|771
1587471600000|2020-04-21 12:20:00|1484.4|1479.4|1484|1478.5|1487.6|1482.4|1481|1475.7|871
1587471900000|2020-04-21 12:25:00|1483.7|1478.7|1481.7|1476.5|1485.4|1479.4|1478.9|1474.1|845
1587472200000|2020-04-21 12:30:00|1482|1476.6|1481.4|1477.4|1486.1|1477.9|1477.8|1473.3|774
1587472500000|2020-04-21 12:35:00|1482.5|1476.8|1477.4|1471.9|1486.3|1478.9|1475.9|1471.1|692
1587472800000|2020-04-21 12:40:00|1477.3|1472|1470.2|1465.8|1478.6|1473|1468|1463.5|1010
1587473100000|2020-04-21 12:45:00|1470.1|1465.9|1465|1461.7|1473.2|1466.9|1464|1459.6|912
1587473400000|2020-04-21 12:50:00|1464.7|1461.5|1468.2|1462.8|1470.8|1465.4|1459.4|1453.1|1011
1587473700000|2020-04-21 12:55:00|1467.7|1462.5|1466.1|1461.6|1469.5|1464.1|1463.8|1457.1|949
1587474000000|2020-04-21 13:00:00|1466.3|1461|1460.7|1456.5|1466.6|1461.8|1456.8|1452|878
1587474300000|2020-04-21 13:05:00|1461.8|1456.3|1462.4|1458.1|1467.7|1462.4|1459.1|1454.4|832
1587474600000|2020-04-21 13:10:00|1462.8|1458.2|1460.5|1456.6|1466.5|1460.2|1459.9|1454|820
1587474900000|2020-04-21 13:15:00|1460.6|1456.7|1458.9|1455.2|1462.9|1458.2|1457.7|1449.5|885
1587475200000|2020-04-21 13:20:00|1458.7|1455.4|1462.5|1458.5|1465.1|1459.6|1458.4|1450.1|925
1587475500000|2020-04-21 13:25:00|1463|1459|1465.8|1462.2|1468|1462.6|1461.2|1457.2|736
1587475800000|2020-04-21 13:30:00|1466.5|1461.8|1464.1|1458.4|1466.5|1462.6|1460.3|1455.7|914
1587476100000|2020-04-21 13:35:00|1463.9|1458.7|1457.3|1452.9|1465.1|1460.1|1456.7|1452|1041
1587476400000|2020-04-21 13:40:00|1456.9|1453.4|1465.6|1460.9|1468.3|1463.2|1456|1451.8|1149
1587476700000|2020-04-21 13:45:00|1465.4|1460.5|1468.7|1464.1|1470.7|1465.5|1463.9|1458.2|1098
1587477000000|2020-04-21 13:50:00|1469.3|1462.6|1470|1466.8|1475.7|1469.4|1468|1462.6|1201
1587477300000|2020-04-21 13:55:00|1470.5|1466.7|1473.8|1468.4|1476.5|1471.8|1468.8|1464.4|988
1587477600000|2020-04-21 14:00:00|1474.7|1469.5|1476.1|1471.4|1479.3|1474.2|1471.7|1465.7|1094
1587477900000|2020-04-21 14:05:00|1476|1471.3|1472.4|1468.3|1476.9|1471.9|1470.7|1466.1|939
1587478200000|2020-04-21 14:10:00|1472.3|1468.6|1471.5|1468|1474.5|1469.2|1469.4|1464.3|877
1587478500000|2020-04-21 14:15:00|1471.8|1467.6|1471.2|1466.2|1475.3|1469.5|1468.5|1462.1|836
1587478800000|2020-04-21 14:20:00|1471.1|1466.1|1479|1477|1484|1478.6|1469.4|1464.2|1188
1587479100000|2020-04-21 14:25:00|1478.6|1476.6|1479.4|1475.9|1483.4|1477.4|1472.7|1467.3|1212
1587479400000|2020-04-21 14:30:00|1479.1|1477.1|1477.7|1474.2|1483|1478.2|1475.1|1469.9|830
1587479700000|2020-04-21 14:35:00|1478.5|1475|1476.8|1474.8|1481.8|1476.7|1473.9|1469.8|741
1587480000000|2020-04-21 14:40:00|1477.4|1475.4|1473.7|1471.7|1481.6|1476.5|1472.8|1468.4|679
1587480300000|2020-04-21 14:45:00|1473.3|1471.3|1478.2|1476.2|1481.7|1476.9|1472.8|1469.4|574
1587480600000|2020-04-21 14:50:00|1478.5|1476.5|1478.8|1476.8|1485.1|1480.3|1477.9|1473.8|676
1587480900000|2020-04-21 14:55:00|1479|1477|1479.5|1477.5|1482.2|1479.4|1477.4|1472.8|628
1587481200000|2020-04-21 15:00:00|1479.6|1477.6|1482.5|1480.5|1484.4|1482.4|1475.3|1472.2|600
1587481500000|2020-04-21 15:05:00|1482.3|1480.3|1481|1479|1485.2|1482.8|1480|1477.3|607
1587481800000|2020-04-21 15:10:00|1480.9|1478.9|1479.1|1477.1|1483.3|1479.4|1477.9|1474.6|607
1587482100000|2020-04-21 15:15:00|1479.7|1477.7|1479.7|1477.7|1480.7|1478.7|1475.7|1472.2|610
1587482400000|2020-04-21 15:20:00|1479.6|1477.6|1479.3|1477.3|1483|1481|1478.3|1473.7|599
1587482700000|2020-04-21 15:25:00|1479.2|1477.2|1478.6|1476.6|1482.3|1479.7|1477|1474.4|610
1587483000000|2020-04-21 15:30:00|1478.4|1476.4|1483|1481|1484.2|1481.8|1478|1475.1|568
1587483300000|2020-04-21 15:35:00|1482.9|1480.9|1484.5|1482.5|1486|1482.6|1479.5|1476|663
1587483600000|2020-04-21 15:40:00|1484.6|1482.6|1484.3|1480.8|1489.2|1485.5|1482.9|1479.6|912
1587483900000|2020-04-21 15:45:00|1483.2|1481.2|1482.6|1480.6|1488.1|1483|1481.1|1476.9|671
1587484200000|2020-04-21 15:50:00|1483|1481|1482.1|1480.1|1483.7|1481.2|1479|1476.2|679
1587484500000|2020-04-21 15:55:00|1482|1480|1485.3|1483.3|1487.2|1484.6|1481|1479|474
1587484800000|2020-04-21 16:00:00|1485|1483|1484.4|1482.4|1489.7|1483.5|1481.5|1479|700
1587485100000|2020-04-21 16:05:00|1484.7|1482.7|1487.5|1485.5|1493.1|1486.6|1482.1|1478.8|996
1587485400000|2020-04-21 16:10:00|1487.4|1485.4|1488.3|1486.3|1493.9|1487.7|1485.1|1482.9|892
1587485700000|2020-04-21 16:15:00|1488.2|1486.2|1486.2|1484.2|1494.5|1487.4|1485.8|1481.3|654
1587486000000|2020-04-21 16:20:00|1486.3|1484.3|1485.5|1483.5|1491|1485.2|1483.9|1479.6|558
1587486300000|2020-04-21 16:25:00|1485.6|1483.6|1487.3|1485.3|1491.8|1487.1|1485.2|1480.6|715
1587486600000|2020-04-21 16:30:00|1487.1|1485.1|1489.6|1487.6|1493.1|1488.2|1486.4|1482.9|665
1587486900000|2020-04-21 16:35:00|1489.3|1487.3|1489.3|1487.3|1495.5|1490.2|1488.7|1484.6|581
1587487200000|2020-04-21 16:40:00|1489.4|1487.4|1488.7|1486.7|1496|1492.2|1488.5|1485.9|748
1587487500000|2020-04-21 16:45:00|1488.5|1486.5|1485.3|1483.3|1494|1488.3|1484.4|1480.5|795
1587487800000|2020-04-21 16:50:00|1485.6|1483.6|1488.9|1485.4|1493.1|1488|1485.6|1482.5|788
1587488100000|2020-04-21 16:55:00|1488|1486|1486|1484|1493.3|1487.9|1485.6|1483.1|918
1587488400000|2020-04-21 17:00:00|1486.3|1484.3|1489.3|1485.8|1497|1488.3|1485.5|1482.8|826
1587488700000|2020-04-21 17:05:00|1488.5|1486.5|1482.8|1480.8|1492.6|1488.7|1480.5|1476.9|850
1587489000000|2020-04-21 17:10:00|1482.5|1480.5|1480.3|1478.3|1487.4|1481.5|1479.3|1476.6|779
1587489300000|2020-04-21 17:15:00|1479.9|1477.9|1481|1479|1486.9|1481|1478.7|1475.6|796
1587489600000|2020-04-21 17:20:00|1480.8|1478.8|1478.4|1476.4|1488.5|1482.8|1478.2|1475.4|789
1587489900000|2020-04-21 17:25:00|1479.2|1477.2|1477.7|1475.7|1483.3|1479.3|1475.5|1471.7|741
1587490200000|2020-04-21 17:30:00|1477.6|1475.6|1474.5|1472.5|1483.2|1477.4|1473.2|1470|749
1587490500000|2020-04-21 17:35:00|1474.7|1472.7|1478.6|1475.1|1483|1476.1|1473.6|1470.6|530
1587490800000|2020-04-21 17:40:00|1477.9|1475.9|1482|1472.4|1482|1476.3|1475|1472|451
1587491100000|2020-04-21 17:45:00|1478.3|1474.8|1473.8|1471.8|1480.6|1475.1|1472.7|1470|428
1587491400000|2020-04-21 17:50:00|1474.4|1470.9|1479.8|1476.3|1484.1|1477.7|1473.3|1468.5|522
1587491700000|2020-04-21 17:55:00|1479.4|1477.4|1477.6|1474.1|1484.6|1477.5|1474.2|1471|563
1587492000000|2020-04-21 18:00:00|1477.5|1474|1478.8|1476.8|1484.2|1477.4|1474|1471.1|493
1587492300000|2020-04-21 18:05:00|1478.6|1476.6|1477.7|1475.7|1485.5|1478.9|1476.7|1472.1|518
1587492600000|2020-04-21 18:10:00|1477|1475|1478.9|1475.4|1483.5|1477.7|1475.9|1472.1|473
1587492900000|2020-04-21 18:15:00|1478.1|1476.1|1478|1476|1485.5|1479.2|1475.5|1470|521
1587493200000|2020-04-21 18:20:00|1477.6|1475.6|1480.9|1478.9|1490.7|1483.9|1477.5|1472.3|744
1587493500000|2020-04-21 18:25:00|1481.6|1479.6|1481.1|1479.1|1488.6|1483.2|1480.5|1474.9|766
1587493800000|2020-04-21 18:30:00|1482|1480|1484|1480.5|1490.2|1482.6|1480.6|1476.4|594
1587494100000|2020-04-21 18:35:00|1483.9|1480.4|1482.6|1480.6|1489.1|1482.4|1480.8|1476.1|416
1587494400000|2020-04-21 18:40:00|1482.7|1480.7|1483.1|1481.1|1485.1|1483|1481.9|1479.7|348
1587494700000|2020-04-21 18:45:00|1482.9|1480.9|1480.4|1478.4|1487.9|1483.2|1480.2|1475.2|445
1587495000000|2020-04-21 18:50:00|1480.6|1478.6|1479.2|1477.2|1483.3|1480.6|1478.9|1475.4|390
1587495300000|2020-04-21 18:55:00|1479.3|1477.3|1481.5|1479.5|1489.8|1481.2|1479.3|1473.8|310
1587495600000|2020-04-21 19:00:00|1481.6|1479.6|1483.5|1481.5|1491.3|1483.3|1481.4|1477.2|432
1587495900000|2020-04-21 19:05:00|1485.5|1482|1482.2|1480.2|1488|1485.3|1481.3|1476|468
1587496200000|2020-04-21 19:10:00|1482.3|1480.3|1485.7|1483.7|1490.4|1487.1|1482.2|1478.8|422
1587496500000|2020-04-21 19:15:00|1486.4|1482.9|1487|1483.5|1494.2|1488|1484.5|1480.3|424
1587496800000|2020-04-21 19:20:00|1486.9|1483.4|1482.9|1480.9|1492|1486.2|1482.9|1480.2|388
1587497100000|2020-04-21 19:25:00|1483.4|1481.4|1486.9|1484.9|1488.8|1485.2|1483|1478|376
1587497400000|2020-04-21 19:30:00|1487.7|1484.2|1490.5|1488.5|1493.7|1490.2|1484.5|1479.8|626
1587497700000|2020-04-21 19:35:00|1493.5|1491.5|1491.3|1487.8|1496.1|1494|1487.7|1483.3|731
1587498000000|2020-04-21 19:40:00|1490.6|1488.6|1489.1|1487.1|1494.3|1492.3|1487.6|1481.4|585
1587498300000|2020-04-21 19:45:00|1488.8|1486.8|1487.3|1485.3|1492.2|1488.9|1486|1482|464
1587498600000|2020-04-21 19:50:00|1487.5|1485.5|1487.8|1485.8|1491.5|1489.5|1485.5|1481.2|542
1587498900000|2020-04-21 19:55:00|1486.2|1484.2|1488.9|1486.9|1489.8|1487.6|1485.4|1482.6|441
1587499200000|2020-04-21 20:00:00|1488.7|1486.7|1489.2|1487.2|1491.2|1488.6|1488.1|1483.3|248
1587499500000|2020-04-21 20:05:00|1489.6|1486.1|1488.7|1486.7|1491.7|1488.8|1488.3|1483.8|187
1587499800000|2020-04-21 20:10:00|1488.6|1486.6|1488.3|1486.3|1489.8|1487.7|1486.6|1484|207
1587500100000|2020-04-21 20:15:00|1488.2|1486.2|1488|1486|1489.1|1486.9|1486|1483.4|160
1587500400000|2020-04-21 20:20:00|1487.6|1485.6|1488.9|1486.9|1490.5|1487.8|1487.5|1485.3|131
1587500700000|2020-04-21 20:25:00|1488.7|1486.7|1488.4|1486.4|1490.5|1488.2|1486.8|1482|206
1587501000000|2020-04-21 20:30:00|1488.2|1486.2|1488.6|1485.1|1491.7|1486.8|1485.7|1481.5|210
1587501300000|2020-04-21 20:35:00|1488.1|1486.1|1488|1486|1491.2|1486.7|1486.3|1481.7|145
1587501600000|2020-04-21 20:40:00|1488.8|1486.8|1489.7|1487.7|1492.5|1488.6|1488|1483.8|98
1587501900000|2020-04-21 20:45:00|1492.7|1485.5|1490.4|1482.9|1493.1|1487.9|1486.5|1481.5|245
1587502200000|2020-04-21 20:50:00|1488.4|1484.9|1487.7|1485.7|1491.8|1486.2|1486.8|1481.5|126
1587502500000|2020-04-21 20:55:00|1490.1|1488.1|1491.6|1481.6|1493.3|1488.1|1488.4|1481.2|188
1587506400000|2020-04-21 22:00:00|1496.5|1486.5|1494.3|1486.2|1499.9|1491|1491|1485.1|232
1587506700000|2020-04-21 22:05:00|1494.5|1484.5|1496.5|1489.2|1502.2|1494.2|1490.8|1484.5|400
1587507000000|2020-04-21 22:10:00|1497.2|1493.7|1494.5|1492.5|1500.2|1495.6|1492.7|1487.8|369
1587507300000|2020-04-21 22:15:00|1495.3|1491.8|1494.5|1492.5|1499.1|1494.5|1493.1|1488.7|303
1587507600000|2020-04-21 22:20:00|1495.3|1491.8|1495.1|1491.6|1497.7|1494.9|1492.6|1490.3|210
1587507900000|2020-04-21 22:25:00|1495.2|1491.7|1492.8|1490.8|1497.6|1493.7|1492|1487|212
1587508200000|2020-04-21 22:30:00|1494.5|1491|1494.1|1490.6|1496.9|1491.8|1491|1485.9|217
1587508500000|2020-04-21 22:35:00|1495.7|1488.3|1494.2|1492.2|1497.5|1493.5|1492.5|1486.9|148
1587508800000|2020-04-21 22:40:00|1494.4|1490.9|1492.6|1490.6|1497.5|1493.4|1490.3|1486.1|180
1587509100000|2020-04-21 22:45:00|1493.4|1489.9|1487.4|1483.9|1495.6|1490.7|1486|1479.9|321
1587509400000|2020-04-21 22:50:00|1489.6|1481.3|1488.5|1479.6|1491.2|1485.1|1484.8|1478.5|245
1587509700000|2020-04-21 22:55:00|1488.1|1479|1486.1|1482.6|1489.8|1484.5|1484.1|1478.1|195
1587510000000|2020-04-21 23:00:00|1485.8|1482.3|1489.1|1481|1489.9|1485.3|1484.7|1479.4|168
1587510300000|2020-04-21 23:05:00|1489.4|1480.9|1483.7|1480.2|1489.4|1483.4|1482.8|1476.8|263
1587510600000|2020-04-21 23:10:00|1482.6|1480.6|1483.8|1480.3|1488.3|1482.7|1482.4|1477.3|190
1587510900000|2020-04-21 23:15:00|1484.3|1480.8|1484.5|1482.5|1488.1|1482.7|1482.1|1476.4|250
1587511200000|2020-04-21 23:20:00|1484.6|1482.6|1488.3|1480|1489.8|1483.6|1482.8|1477.5|203
1587511500000|2020-04-21 23:25:00|1486.3|1481.2|1489.9|1481.9|1490.9|1484.6|1484.9|1479.4|196
1587511800000|2020-04-21 23:30:00|1490.8|1480.9|1489.5|1481.6|1490.8|1485.7|1485|1478.9|181
1587512100000|2020-04-21 23:35:00|1489.3|1482|1491.5|1483.6|1493.2|1487.2|1486.1|1480.1|209
1587512400000|2020-04-21 23:40:00|1489.3|1485.8|1493|1484.4|1494|1487.9|1487.7|1481.6|223
1587512700000|2020-04-21 23:45:00|1493.7|1483.7|1491.5|1488|1495.1|1489.9|1490.1|1482.8|278
1587513000000|2020-04-21 23:50:00|1493.7|1485.8|1492.1|1488.6|1494.7|1489.8|1489.5|1483.7|190
1587513300000|2020-04-21 23:55:00|1492|1488.5|1490.5|1487|1494.6|1489.7|1489|1483.1|202
1587513600000|2020-04-22 00:00:00|1490.3|1486.8|1490.4|1486.9|1495.6|1489.5|1489.6|1484.5|321
1587513900000|2020-04-22 00:05:00|1489.7|1487.7|1488.5|1485|1492.9|1487.7|1484.5|1479.3|347
1587514200000|2020-04-22 00:10:00|1488.4|1484.9|1487.9|1485.9|1494|1488.3|1487.3|1481.8|281
1587514500000|2020-04-22 00:15:00|1488.6|1485.1|1492.2|1488.7|1495.2|1489.9|1487.2|1481.7|279
1587514800000|2020-04-22 00:20:00|1491.6|1489.6|1491.3|1487.8|1495.5|1489.6|1489.3|1483.9|282
1587515100000|2020-04-22 00:25:00|1493.2|1486.1|1487.2|1483.7|1494.5|1489|1485.8|1480|335
1587515400000|2020-04-22 00:30:00|1487.1|1483.6|1489.5|1486|1492.6|1487|1485.7|1480.5|322
1587515700000|2020-04-22 00:35:00|1489.6|1486.1|1489.8|1487.8|1493.3|1488.5|1488.8|1483.5|255
1587516000000|2020-04-22 00:40:00|1490.7|1487.2|1492.8|1490.8|1496.9|1490.9|1490|1484.3|317
1587516300000|2020-04-22 00:45:00|1492.7|1490.7|1493|1491|1497.6|1493|1491.8|1485.8|361
1587516600000|2020-04-22 00:50:00|1495.6|1488.4|1500.1|1490.1|1500.1|1494|1492.2|1486.7|262
1587516900000|2020-04-22 00:55:00|1496.8|1493.3|1497.1|1495.1|1500.6|1495.3|1495.3|1490.3|258
1587517200000|2020-04-22 01:00:00|1496.9|1494.9|1488.1|1486.1|1502.2|1497.7|1486.3|1480.7|1030
1587517500000|2020-04-22 01:05:00|1489.4|1485.9|1489.6|1486.1|1494.9|1489.5|1484.1|1479|897
1587517800000|2020-04-22 01:10:00|1491.5|1482.7|1492.7|1489.2|1498.6|1493.1|1487.9|1482.7|715
1587518100000|2020-04-22 01:15:00|1492.8|1490.8|1494.8|1486.9|1498.6|1493.9|1491.7|1486.1|704
1587518400000|2020-04-22 01:20:00|1493.4|1489.9|1494.1|1492.1|1498.6|1493.3|1492|1486.2|521
1587518700000|2020-04-22 01:25:00|1494|1492|1493.6|1490.1|1497.5|1492.5|1491.2|1486.2|583
1587519000000|2020-04-22 01:30:00|1493|1491|1491.9|1488.4|1497.9|1492|1490.9|1485.8|453
1587519300000|2020-04-22 01:35:00|1491.8|1488.3|1482.7|1480.7|1495|1489.4|1481.7|1476.9|624
1587519600000|2020-04-22 01:40:00|1482.8|1480.8|1482.2|1480.2|1488.4|1482.8|1479.2|1474.4|755
1587519900000|2020-04-22 01:45:00|1482|1480|1485.1|1478|1487.4|1481.3|1478.6|1472.9|715
1587520200000|2020-04-22 01:50:00|1482.9|1480.9|1483.9|1481.9|1487.3|1482.5|1481.5|1475.4|666
1587520500000|2020-04-22 01:55:00|1483.8|1481.8|1483.9|1481.9|1488.5|1484.2|1483.7|1478.5|384
1587520800000|2020-04-22 02:00:00|1483.8|1481.8|1484.6|1482.6|1490|1484.2|1483.4|1478.8|296
1587521100000|2020-04-22 02:05:00|1485.1|1483.1|1486.8|1483.3|1490.9|1485.4|1484.6|1480.1|402
1587521400000|2020-04-22 02:10:00|1487|1483.5|1490.7|1482.5|1492.1|1486.5|1485.2|1479.2|365
1587521700000|2020-04-22 02:15:00|1490.3|1482.9|1490.3|1482.3|1492.7|1486.9|1486.4|1480.3|429
1587522000000|2020-04-22 02:20:00|1490.1|1482.7|1486.8|1484.8|1492.9|1485.7|1485.9|1480.5|349
1587522300000|2020-04-22 02:25:00|1486.9|1483.4|1486.7|1484.7|1492.9|1485.9|1485.9|1480.1|301
1587522600000|2020-04-22 02:30:00|1485.6|1483.6|1485.5|1483.5|1493.4|1487|1484.8|1479.8|521
1587522900000|2020-04-22 02:35:00|1485.4|1483.4|1485.1|1481.6|1488.7|1483.8|1483.1|1477.5|396
1587523200000|2020-04-22 02:40:00|1484.7|1482.7|1481.7|1478.2|1488.3|1483.2|1480.5|1474.7|469
1587523500000|2020-04-22 02:45:00|1483.4|1476.2|1483.2|1479.7|1485.5|1481.1|1479.1|1473.4|474
1587523800000|2020-04-22 02:50:00|1483.1|1479.6|1482.2|1480.2|1485.9|1482|1481.6|1477.8|316
1587524100000|2020-04-22 02:55:00|1482.1|1480.1|1482|1480|1486.5|1481|1481.1|1476.6|312
1587524400000|2020-04-22 03:00:00|1481.9|1479.9|1481.9|1478.4|1484.9|1480|1479.2|1474|423
1587524700000|2020-04-22 03:05:00|1482|1478.5|1482.8|1475.3|1486.2|1481.3|1478.8|1473.2|684
1587525000000|2020-04-22 03:10:00|1483.2|1474.8|1481.5|1479.5|1485.9|1480.2|1479.7|1474.3|322
1587525300000|2020-04-22 03:15:00|1481.7|1479.7|1482.3|1478.8|1487|1480.9|1480.7|1476.5|334
1587525600000|2020-04-22 03:20:00|1482.2|1478.7|1480.9|1473.6|1484.5|1479.6|1476.8|1471.8|734
1587525900000|2020-04-22 03:25:00|1481.1|1473.5|1480.9|1478.9|1485.1|1479.9|1477.4|1471.9|575
1587526200000|2020-04-22 03:30:00|1481.2|1479.2|1482.9|1479.4|1484.2|1480.2|1480.1|1476.2|272
1587526500000|2020-04-22 03:35:00|1482.5|1479|1480.3|1478.3|1484.3|1480.3|1480|1476.8|199
1587526800000|2020-04-22 03:40:00|1480.4|1478.4|1478.8|1476.8|1483.3|1479|1478.8|1475.1|256
1587527100000|2020-04-22 03:45:00|1478.9|1476.9|1479.6|1476.1|1484.1|1479.6|1477.6|1472|328
1587527400000|2020-04-22 03:50:00|1479.5|1476|1479.7|1472.7|1481|1477.4|1477|1472.7|243
1587527700000|2020-04-22 03:55:00|1478.3|1474.8|1476.9|1473.4|1481.5|1476.8|1475.3|1471.3|298
1587528000000|2020-04-22 04:00:00|1477.1|1473.6|1475.2|1471.7|1480.9|1475.1|1473.7|1468|375
1587528300000|2020-04-22 04:05:00|1474.9|1471.4|1474.7|1472.7|1481.5|1475.2|1474.2|1470.5|255
1587528600000|2020-04-22 04:10:00|1475|1473|1477|1475|1479.6|1475.9|1474.5|1470.1|219
1587528900000|2020-04-22 04:15:00|1476.9|1474.9|1476.1|1474.1|1478.5|1475.7|1475.9|1473.6|181
1587529200000|2020-04-22 04:20:00|1476|1474|1475.9|1473.9|1478.1|1475.1|1474.7|1470.2|181
1587529500000|2020-04-22 04:25:00|1475.8|1473.8|1475.8|1473.8|1479.3|1474.9|1475.3|1470.5|275
1587529800000|2020-04-22 04:30:00|1476|1474|1475.6|1473.6|1478.1|1474.1|1471.8|1467.5|502
1587530100000|2020-04-22 04:35:00|1475.5|1473.5|1474|1470.5|1478.1|1473.7|1472.7|1468.2|293
1587530400000|2020-04-22 04:40:00|1473.1|1471.1|1475.1|1473.1|1477.1|1474.2|1472.3|1468.2|293
1587530700000|2020-04-22 04:45:00|1475.4|1473.4|1476.4|1472.9|1478.4|1474.6|1474.2|1469.7|247
1587531000000|2020-04-22 04:50:00|1476.3|1472.8|1478.4|1474.9|1480.8|1476|1475.3|1472.2|214
1587531300000|2020-04-22 04:55:00|1477.3|1475.3|1477.9|1475.9|1481.2|1476.7|1475.8|1469.9|357
1587531600000|2020-04-22 05:00:00|1477.8|1475.8|1478.5|1476.5|1481.4|1477.4|1476.6|1472.1|341
1587531900000|2020-04-22 05:05:00|1478.4|1476.4|1477.6|1475.6|1480.2|1477.7|1477.5|1474.8|250
1587532200000|2020-04-22 05:10:00|1477.7|1475.7|1477.3|1475.3|1481.4|1476.5|1476.8|1471.9|269
1587532500000|2020-04-22 05:15:00|1477.5|1475.5|1477.4|1475.4|1480.5|1476.1|1475|1470.1|328
1587532800000|2020-04-22 05:20:00|1478.2|1474.7|1477|1475|1480.1|1476.1|1476|1472.2|208
1587533100000|2020-04-22 05:25:00|1476.9|1474.9|1481.1|1477.6|1481.6|1478.9|1476.8|1474.1|247
1587533400000|2020-04-22 05:30:00|1480.9|1477.4|1480.3|1478.3|1488.6|1482.8|1479|1474.7|659
1587533700000|2020-04-22 05:35:00|1480.6|1478.6|1478.4|1476.4|1484|1479.7|1477.3|1472.2|474
1587534000000|2020-04-22 05:40:00|1478|1476|1482.5|1480.5|1486.1|1481.2|1477.8|1474.2|515
1587534300000|2020-04-22 05:45:00|1482.4|1480.4|1482.6|1480.6|1486.7|1481.6|1480.9|1476.4|384
1587534600000|2020-04-22 05:50:00|1482.7|1480.7|1483|1481|1487.5|1483.3|1482.2|1477.2|398
1587534900000|2020-04-22 05:55:00|1483.1|1481.1|1482|1480|1486.9|1481.7|1481.7|1476.9|358
1587535200000|2020-04-22 06:00:00|1481.9|1479.9|1479.2|1477.2|1485.6|1480.5|1479.2|1474.3|612
1587535500000|2020-04-22 06:05:00|1479.7|1477.7|1480|1478|1483.9|1478.6|1477.8|1472.7|478
1587535800000|2020-04-22 06:10:00|1479.9|1477.9|1480.4|1478.4|1483.9|1479.5|1478.1|1473|409
1587536100000|2020-04-22 06:15:00|1480.1|1478.1|1483.8|1480.3|1488.5|1483|1479.9|1475|538
1587536400000|2020-04-22 06:20:00|1483.1|1481.1|1480.7|1478.7|1486.3|1481.5|1480.1|1475|472
1587536700000|2020-04-22 06:25:00|1481.4|1477.9|1480.2|1476.7|1484.6|1480.3|1478.8|1474.6|512
1587537000000|2020-04-22 06:30:00|1479.5|1477.5|1477.6|1475.6|1482|1478.3|1475.4|1470.1|574
1587537300000|2020-04-22 06:35:00|1477.5|1475.5|1481.1|1471.1|1482.3|1477.3|1475.9|1471.1|540
1587537600000|2020-04-22 06:40:00|1479.6|1472.2|1477.3|1473.8|1481|1475|1474.3|1469.7|414
1587537900000|2020-04-22 06:45:00|1476.6|1474.6|1477.2|1473.7|1480.1|1475.8|1473.4|1469.6|513
1587538200000|2020-04-22 06:50:00|1477.3|1473.8|1473.6|1471.6|1480.1|1474.7|1472.8|1468.6|585
1587538500000|2020-04-22 06:55:00|1474.4|1470.9|1474.3|1472.3|1477|1472.7|1469|1465.1|736
1587538800000|2020-04-22 07:00:00|1473.6|1471.6|1477.4|1475.4|1481.7|1477|1472.4|1469.5|677
1587539100000|2020-04-22 07:05:00|1477.7|1475.7|1480.6|1473.5|1481.8|1476.3|1474.4|1471.7|479
1587539400000|2020-04-22 07:10:00|1477.8|1474.3|1480.9|1477.4|1485.8|1481.4|1477.7|1473.6|711
1587539700000|2020-04-22 07:15:00|1480.4|1476.9|1482.7|1480.7|1485.5|1480.7|1479.8|1475.5|523
1587540000000|2020-04-22 07:20:00|1482.4|1480.4|1485.7|1483.7|1492.8|1488.2|1482.4|1478.9|754
1587540300000|2020-04-22 07:25:00|1486.1|1484.1|1483.5|1481.5|1488.9|1484.1|1482.8|1478.9|442
1587540600000|2020-04-22 07:30:00|1483.4|1481.4|1482.4|1480.4|1490.2|1483.8|1481.9|1478.7|378
1587540900000|2020-04-22 07:35:00|1482.2|1480.2|1480.7|1478.7|1486.4|1481.7|1479|1473.5|337
1587541200000|2020-04-22 07:40:00|1480.8|1478.8|1484.2|1482.2|1486.4|1483.8|1480.8|1475.2|524
1587541500000|2020-04-22 07:45:00|1484.1|1482.1|1488.7|1486.7|1495.6|1490.1|1483.4|1478.9|588
1587541800000|2020-04-22 07:50:00|1488.9|1486.9|1488.3|1484.8|1493.5|1488.9|1486.5|1482.3|524
1587542100000|2020-04-22 07:55:00|1487.4|1485.4|1489.8|1479.8|1492.2|1486.6|1485.1|1479.5|525
1587542400000|2020-04-22 08:00:00|1489.3|1480.7|1489.7|1487.7|1491.7|1488.2|1485|1479.2|554
1587542700000|2020-04-22 08:05:00|1489.8|1487.8|1488.1|1486.1|1494.1|1489.3|1487|1482.4|401
1587543000000|2020-04-22 08:10:00|1488.7|1485.2|1487.7|1485.7|1490.1|1486.7|1486.7|1480|337
1587543300000|2020-04-22 08:15:00|1488.3|1486.3|1489.3|1487.3|1490.2|1487.7|1487.4|1482.6|306
1587543600000|2020-04-22 08:20:00|1489.4|1487.4|1488.6|1486.6|1493.2|1487.8|1487.3|1481.4|487
1587543900000|2020-04-22 08:25:00|1488.5|1486.5|1489.6|1487.6|1494.5|1489|1487.4|1482.3|420
1587544200000|2020-04-22 08:30:00|1489.7|1487.7|1490.6|1487.1|1493.5|1489.4|1488|1482.3|397
1587544500000|2020-04-22 08:35:00|1490.7|1487.2|1491.7|1488.2|1495.3|1490.5|1489.5|1486.5|364
1587544800000|2020-04-22 08:40:00|1492.4|1488.9|1494.5|1492.5|1501.7|1495.9|1490.5|1485.4|623
1587545100000|2020-04-22 08:45:00|1494.6|1492.6|1496.3|1492.8|1499.6|1494.1|1492.4|1487.3|466
1587545400000|2020-04-22 08:50:00|1496.2|1492.7|1495.6|1493.6|1501.1|1495.5|1495.2|1489.6|372
1587545700000|2020-04-22 08:55:00|1495.7|1493.7|1495.8|1493.8|1500.7|1495.1|1495|1489.7|378
1587546000000|2020-04-22 09:00:00|1499.7|1489.7|1495.8|1492.3|1501.4|1495.4|1494.6|1488.7|441
1587546300000|2020-04-22 09:05:00|1496.2|1492.7|1495.9|1492.4|1499.9|1494.3|1492.9|1488.1|367
1587546600000|2020-04-22 09:10:00|1496.1|1492.6|1498.7|1495.2|1502.2|1496.9|1495|1489.3|561
1587546900000|2020-04-22 09:15:00|1497.5|1495.5|1503.5|1496.5|1505.9|1500.3|1496.6|1492|588
1587547200000|2020-04-22 09:20:00|1501.8|1498.3|1501.5|1498|1505|1500.2|1498.7|1493.5|462
1587547500000|2020-04-22 09:25:00|1500.8|1498.8|1502.3|1498.8|1506.9|1500.8|1499.5|1495.1|550
1587547800000|2020-04-22 09:30:00|1502.2|1498.7|1497|1495|1507|1501.5|1496.5|1491.7|543
1587548100000|2020-04-22 09:35:00|1497.4|1495.4|1497.3|1495.3|1502.2|1496.2|1495.6|1491.4|448
1587548400000|2020-04-22 09:40:00|1497.2|1495.2|1498.6|1495.1|1502.3|1497.2|1495.1|1491.9|301
1587548700000|2020-04-22 09:45:00|1498.8|1495.3|1495|1491.5|1501.6|1496.8|1493.1|1487.8|555
1587549000000|2020-04-22 09:50:00|1497.5|1488.4|1498.3|1491.3|1502.7|1495.2|1492.7|1487.8|313
1587549300000|2020-04-22 09:55:00|1495.6|1493.6|1496.1|1492.6|1500.3|1495.5|1494.8|1489.2|297
1587549600000|2020-04-22 10:00:00|1495.4|1493.4|1494.7|1492.7|1499.4|1494.7|1493.9|1489.3|242
1587549900000|2020-04-22 10:05:00|1494.6|1492.6|1492.8|1489.3|1497.1|1492.7|1491.9|1487.2|326
1587550200000|2020-04-22 10:10:00|1492.6|1489.1|1494|1487|1496.3|1490.4|1490.4|1484.8|341
1587550500000|2020-04-22 10:15:00|1492.2|1488.7|1494.9|1484.9|1496.3|1490.2|1489.8|1484.9|234
1587550800000|2020-04-22 10:20:00|1493.1|1485.5|1493.6|1491.6|1496.9|1491.9|1490.7|1484.9|271
1587551100000|2020-04-22 10:25:00|1493.5|1491.5|1492.3|1490.3|1498|1492.8|1491.8|1486|251
1587551400000|2020-04-22 10:30:00|1492.2|1490.2|1494|1490.5|1496.2|1491.5|1492.1|1486.7|170
1587551700000|2020-04-22 10:35:00|1493.3|1491.3|1491.7|1488.2|1495.9|1491.3|1491|1486.6|167
1587552000000|2020-04-22 10:40:00|1491.6|1488.1|1491.8|1489.8|1495.5|1490.1|1490.3|1484.8|303
1587552300000|2020-04-22 10:45:00|1492.2|1488.7|1493.1|1491.1|1494.5|1492|1491.1|1486.7|267
1587552600000|2020-04-22 10:50:00|1493|1491|1491.7|1489.7|1494|1491.8|1491|1488.8|215
1587552900000|2020-04-22 10:55:00|1492.4|1488.9|1496.9|1493.4|1499.5|1494.5|1491.2|1486.7|413
1587553200000|2020-04-22 11:00:00|1496.8|1493.3|1491.3|1489.3|1498.8|1494.3|1491.3|1488.6|311
1587553500000|2020-04-22 11:05:00|1491.4|1489.4|1491.8|1489.8|1492.4|1490.1|1490.2|1487.7|156
1587553800000|2020-04-22 11:10:00|1491.9|1489.9|1495.6|1492.1|1497.1|1494.9|1491.2|1488.4|385
1587554100000|2020-04-22 11:15:00|1495.1|1493.1|1495.4|1493.4|1499|1496.2|1494.9|1492.3|284
1587554400000|2020-04-22 11:20:00|1495.5|1493.5|1496.6|1494.6|1500.6|1495.6|1494.4|1492|271
1587554700000|2020-04-22 11:25:00|1498.1|1494.3|1494.9|1492.9|1498.5|1495.2|1492.8|1490.2|361
1587555000000|2020-04-22 11:30:00|1495.3|1493.3|1493.7|1491.7|1496.2|1493.8|1493.3|1491.1|342
1587555300000|2020-04-22 11:35:00|1494.2|1490.7|1491.3|1489.3|1495|1492.8|1489.6|1486.9|491
1587555600000|2020-04-22 11:40:00|1491.6|1488.1|1494.5|1492.5|1495.7|1493.4|1491|1488.1|341
1587555900000|2020-04-22 11:45:00|1494.4|1492.4|1493.4|1491.4|1494.8|1492.8|1491.7|1488.7|334
1587556200000|2020-04-22 11:50:00|1493.9|1490.4|1493.5|1491.5|1494.9|1492.5|1492|1489.7|249
1587556500000|2020-04-22 11:55:00|1493.6|1491.6|1491.9|1489.9|1496.8|1494.4|1491.7|1488.9|369
1587556800000|2020-04-22 12:00:00|1492|1490|1488.9|1486.9|1492.6|1490|1487.8|1485.3|470
1587557100000|2020-04-22 12:05:00|1489|1487|1488.5|1486.5|1491.6|1489.3|1487.7|1485|417
1587557400000|2020-04-22 12:10:00|1488.6|1486.6|1489.5|1487.5|1490.4|1487.9|1487.9|1485.6|343
1587557700000|2020-04-22 12:15:00|1489.6|1487.6|1490.2|1488.2|1490.5|1488.5|1486.8|1484.4|368
1587558000000|2020-04-22 12:20:00|1490.4|1488.4|1488.7|1486.7|1491.4|1489.1|1487.7|1485.5|424
1587558300000|2020-04-22 12:25:00|1489|1487|1497.1|1495.1|1498.3|1496.3|1488.8|1486.8|478
1587558600000|2020-04-22 12:30:00|1497.2|1495.2|1492.6|1490.6|1499.4|1497.4|1492.6|1490.6|558
1587558900000|2020-04-22 12:35:00|1492.5|1490.5|1498.6|1496.6|1499.5|1497.5|1491.9|1489.9|575
1587559200000|2020-04-22 12:40:00|1498.7|1496.7|1502.9|1500.9|1508.3|1501.5|1498.3|1494.8|654
1587559500000|2020-04-22 12:45:00|1503|1501|1499.9|1497.9|1505.7|1502.3|1499.1|1495.2|474
1587559800000|2020-04-22 12:50:00|1499.8|1497.8|1504.3|1500.8|1510.5|1503.2|1499.4|1495.8|600
1587560100000|2020-04-22 12:55:00|1503.5|1501.5|1506.2|1504.2|1513.3|1508.5|1502.9|1500.5|958
1587560400000|2020-04-22 13:00:00|1504.5|1502.5|1504.1|1502.1|1512.5|1506.1|1502.3|1498.5|1009
1587560700000|2020-04-22 13:05:00|1504.9|1501.4|1499.5|1497.5|1513.4|1506.2|1498.3|1492|944
1587561000000|2020-04-22 13:10:00|1499.3|1497.3|1503.2|1499.7|1507.6|1503.5|1499.3|1494|772
1587561300000|2020-04-22 13:15:00|1503.3|1499.8|1503.6|1500.1|1507.6|1504.2|1501.6|1495.3|593
1587561600000|2020-04-22 13:20:00|1502.8|1500.8|1500.8|1498.8|1510.5|1504.5|1499.5|1494.4|784
1587561900000|2020-04-22 13:25:00|1501.5|1499.5|1503.7|1496.6|1508.7|1503.4|1499.1|1493.8|745
1587562200000|2020-04-22 13:30:00|1500.7|1497.2|1505.1|1503.1|1511.7|1504.3|1498.6|1493.8|978
1587562500000|2020-04-22 13:35:00|1507.7|1500.4|1505.5|1503.5|1512.5|1505.7|1500.7|1498.1|910
1587562800000|2020-04-22 13:40:00|1506.2|1504.2|1508.9|1505.4|1518|1510.6|1504.7|1500.7|1020
1587563100000|2020-04-22 13:45:00|1507.5|1504|1500.3|1498.3|1514.7|1510.3|1499.2|1495.3|1103
1587563400000|2020-04-22 13:50:00|1500.4|1498.4|1499.8|1497.8|1503.2|1500.4|1499.3|1497.3|689
1587563700000|2020-04-22 13:55:00|1499.7|1497.7|1503.7|1501.7|1506.4|1501.8|1498.6|1496|551
1587564000000|2020-04-22 14:00:00|1504.4|1500.9|1502.9|1500.9|1504.9|1502.4|1501.1|1497.5|476
1587564300000|2020-04-22 14:05:00|1502.8|1500.8|1504|1502|1505.4|1503|1502.2|1499.5|508
1587564600000|2020-04-22 14:10:00|1504.1|1502.1|1503.7|1501.7|1506.7|1504.3|1502.9|1500.4|613
1587564900000|2020-04-22 14:15:00|1503.8|1501.8|1504.5|1502.5|1506.4|1503.7|1501.6|1496.4|647
1587565200000|2020-04-22 14:20:00|1504.2|1502.2|1502.9|1500.9|1507.1|1503.1|1500|1494.4|650
1587565500000|2020-04-22 14:25:00|1503.5|1500|1505.5|1503.5|1507|1504.4|1502.7|1498.2|540
1587565800000|2020-04-22 14:30:00|1505.4|1503.4|1502.2|1500.2|1508.3|1504.9|1501.5|1495.5|534
1587566100000|2020-04-22 14:35:00|1502.3|1500.3|1501.6|1499.6|1505|1501|1500.5|1495|478
1587566400000|2020-04-22 14:40:00|1501.5|1499.5|1500.7|1498.7|1504.7|1500.6|1499.8|1495.8|381
1587566700000|2020-04-22 14:45:00|1500.8|1498.8|1498.2|1496.2|1504.5|1500.1|1496.7|1492|576
1587567000000|2020-04-22 14:50:00|1498.1|1496.1|1498.8|1496.8|1503|1498.8|1498.1|1493.9|479
1587567300000|2020-04-22 14:55:00|1498.9|1496.9|1501.5|1493.6|1502.8|1499.3|1497.5|1493.6|460
1587567600000|2020-04-22 15:00:00|1501.6|1493|1496|1494|1501.8|1497.4|1494.8|1489|525
1587567900000|2020-04-22 15:05:00|1496.2|1494.2|1496.8|1494.8|1499.9|1495.7|1493.9|1488.5|609
1587568200000|2020-04-22 15:10:00|1497.3|1493.8|1498.2|1496.2|1500.4|1496.6|1494.7|1488.6|511
1587568500000|2020-04-22 15:15:00|1498|1496|1500.3|1498.3|1504.9|1500.9|1496|1491.3|706
1587568800000|2020-04-22 15:20:00|1500.5|1498.5|1501.1|1499.1|1503.1|1501.1|1499.6|1496.6|476
1587569100000|2020-04-22 15:25:00|1501|1499|1500.1|1496.6|1503|1500.4|1498.2|1492.2|479
1587569400000|2020-04-22 15:30:00|1499.9|1496.4|1501.2|1497.7|1504.1|1499.5|1498.9|1494.7|380
1587569700000|2020-04-22 15:35:00|1500.6|1498.6|1501.4|1499.4|1504.6|1502.3|1499.8|1494.9|408
1587570000000|2020-04-22 15:40:00|1501.5|1499.5|1503.4|1501.4|1508.7|1504.1|1500.7|1495.7|392
1587570300000|2020-04-22 15:45:00|1503.3|1501.3|1504.8|1501.3|1507.4|1503.9|1503.1|1496.6|382
1587570600000|2020-04-22 15:50:00|1504.7|1501.2|1505.1|1503.1|1507.2|1504.9|1504|1500.1|407
1587570900000|2020-04-22 15:55:00|1505|1503|1502.5|1500.5|1505.4|1503|1502.2|1496.5|281
1587571200000|2020-04-22 16:00:00|1502.4|1500.4|1502.4|1500.4|1504.1|1501.8|1501.8|1499.2|289
1587571500000|2020-04-22 16:05:00|1502.1|1500.1|1500.3|1498.3|1503.4|1500.8|1500.3|1498|295
1587571800000|2020-04-22 16:10:00|1500.8|1497.3|1500.4|1498.4|1502.7|1499.3|1498.8|1495.2|306
1587572100000|2020-04-22 16:15:00|1500.2|1498.2|1502.7|1500.7|1503.4|1500.9|1499.7|1497.2|298
1587572400000|2020-04-22 16:20:00|1502.8|1500.8|1504.4|1500.9|1505.2|1502.5|1501|1499|292
1587572700000|2020-04-22 16:25:00|1503.7|1501.7|1504.9|1502.9|1506|1503.3|1502.5|1498.9|360
1587573000000|2020-04-22 16:30:00|1505|1503|1504.3|1502.3|1506.2|1503.7|1503.5|1500.7|376
1587573300000|2020-04-22 16:35:00|1504.5|1502.5|1504.9|1502.9|1506.2|1503.7|1504|1501.7|351
1587573600000|2020-04-22 16:40:00|1504.8|1502.8|1506.2|1504.2|1506.6|1504.2|1503.9|1501.9|323
1587573900000|2020-04-22 16:45:00|1506.1|1504.1|1504.3|1502.3|1507.2|1504.8|1502.9|1496.3|346
1587574200000|2020-04-22 16:50:00|1504.4|1502.4|1502.3|1500.3|1504.5|1502.5|1501|1498.7|405
1587574500000|2020-04-22 16:55:00|1502.5|1500.5|1504.3|1502.3|1505.2|1503.1|1502.4|1500.4|303
1587574800000|2020-04-22 17:00:00|1504.4|1502.4|1505.8|1503.8|1509.5|1505.2|1504|1501.5|312
1587575100000|2020-04-22 17:05:00|1506|1504|1508.4|1506.4|1509.5|1506.6|1504.2|1501.7|397
1587575400000|2020-04-22 17:10:00|1508.3|1506.3|1512.1|1508.6|1515|1511|1508|1505.5|652
1587575700000|2020-04-22 17:15:00|1511.2|1509.2|1512.5|1510.5|1517.6|1512.1|1510.4|1507.2|906
1587576000000|2020-04-22 17:20:00|1512.9|1510.9|1515.9|1513.9|1519.7|1515.4|1511.8|1507.7|878
1587576300000|2020-04-22 17:25:00|1515.3|1513.3|1512.5|1510.5|1521.7|1517.8|1511.8|1509.8|914
1587576600000|2020-04-22 17:30:00|1514.2|1510.7|1511.3|1509.3|1518.1|1512.8|1509.4|1505.8|716
1587576900000|2020-04-22 17:35:00|1510.7|1508.7|1510.2|1508.2|1519|1512.2|1509.7|1506|600
1587577200000|2020-04-22 17:40:00|1510.1|1508.1|1512.2|1510.2|1516|1511.2|1509.4|1506.3|412
1587577500000|2020-04-22 17:45:00|1512.1|1510.1|1510.5|1508.5|1516.5|1512.4|1510|1506.4|394
1587577800000|2020-04-22 17:50:00|1510.4|1508.4|1511.9|1509.9|1517|1510.6|1509.1|1506.1|404
1587578100000|2020-04-22 17:55:00|1512.7|1509.2|1512.2|1510.2|1520.3|1512.3|1510.3|1506.2|397
1587578400000|2020-04-22 18:00:00|1511.7|1509.7|1513.3|1511.3|1516.8|1512.9|1511.4|1507.7|489
1587578700000|2020-04-22 18:05:00|1513.2|1511.2|1514.4|1512.4|1519.4|1515|1512.2|1508.3|608
1587579000000|2020-04-22 18:10:00|1513.5|1511.5|1514|1512|1518.8|1513.7|1511.8|1507.8|504
1587579300000|2020-04-22 18:15:00|1515.4|1511.9|1514.4|1510.9|1519|1513.4|1512.9|1507.5|435
1587579600000|2020-04-22 18:20:00|1514|1510.5|1512.7|1510.7|1518|1513.4|1512.5|1508.8|404
1587579900000|2020-04-22 18:25:00|1513.2|1511.2|1511.2|1509.2|1517.7|1511.8|1509.2|1506.4|653
1587580200000|2020-04-22 18:30:00|1513.1|1509.6|1509.8|1507.8|1516.1|1511.9|1509.8|1506|383
1587580500000|2020-04-22 18:35:00|1510.6|1508.6|1511.7|1509.7|1516.1|1510.9|1509|1505.4|322
1587580800000|2020-04-22 18:40:00|1511.9|1509.9|1513.2|1511.2|1517.1|1512.1|1510.4|1507.2|434
1587581100000|2020-04-22 18:45:00|1513|1511|1512.8|1510.8|1519.5|1512.6|1511.1|1508.4|425
1587581400000|2020-04-22 18:50:00|1511.7|1509.7|1511.7|1509.7|1518.8|1512|1510.2|1507.5|434
1587581700000|2020-04-22 18:55:00|1511.2|1509.2|1510.7|1508.7|1515.1|1511.1|1509.2|1506.7|412
1587582000000|2020-04-22 19:00:00|1510.9|1508.9|1511.2|1509.2|1515.5|1509.7|1508.2|1505.7|484
1587582300000|2020-04-22 19:05:00|1511.1|1509.1|1509.6|1507.6|1515.5|1510.9|1508.2|1504.5|412
1587582600000|2020-04-22 19:10:00|1510.7|1508.7|1506.6|1504.6|1513.3|1508.8|1506.1|1502.7|352
1587582900000|2020-04-22 19:15:00|1506.4|1504.4|1506.3|1504.3|1508.8|1505.9|1505.6|1503.1|278
1587583200000|2020-04-22 19:20:00|1506.2|1504.2|1506|1504|1507.5|1505.5|1504.3|1502.3|290
1587583500000|2020-04-22 19:25:00|1505.7|1503.7|1506.6|1504.6|1514.2|1506.2|1505.1|1503|241
1587583800000|2020-04-22 19:30:00|1506.1|1504.1|1506.3|1504.3|1509.1|1506.1|1505.4|1503.4|268
1587584100000|2020-04-22 19:35:00|1506.1|1504.1|1508.1|1506.1|1509.3|1507|1505.9|1503.9|273
1587584400000|2020-04-22 19:40:00|1508.2|1506.2|1510.1|1508.1|1511.3|1509.3|1508.2|1506.2|289
1587584700000|2020-04-22 19:45:00|1510|1508|1510.3|1508.3|1511.8|1509.8|1509.9|1507.9|251
1587585000000|2020-04-22 19:50:00|1510.5|1508.5|1511.3|1509.3|1514.3|1510.5|1510|1506.3|343
1587585300000|2020-04-22 19:55:00|1510.7|1508.7|1511.6|1509.6|1514.4|1510.3|1509.7|1506|281
1587585600000|2020-04-22 20:00:00|1511.5|1509.5|1510.8|1508.8|1514.4|1509.5|1510.2|1505.6|230
1587585900000|2020-04-22 20:05:00|1510.9|1508.9|1511.5|1509.5|1513.3|1510.2|1508.7|1502.7|200
1587586200000|2020-04-22 20:10:00|1511.4|1509.4|1511.8|1508.3|1514.1|1510.9|1510.2|1503.9|196
1587586500000|2020-04-22 20:15:00|1511.2|1503.2|1511.4|1509.4|1514.2|1510.4|1510.2|1503|135
1587586800000|2020-04-22 20:20:00|1511.3|1509.3|1513.2|1509.7|1514.4|1511|1510.4|1504.1|174
1587587100000|2020-04-22 20:25:00|1512.7|1509.2|1512|1510|1514|1510.9|1511.9|1506.6|92
1587587400000|2020-04-22 20:30:00|1513.1|1509.6|1511.5|1509.5|1515.2|1510.9|1511.4|1505.4|117
1587587700000|2020-04-22 20:35:00|1511.4|1509.4|1511.6|1509.6|1515.3|1510.8|1511.4|1504.6|160
1587588000000|2020-04-22 20:40:00|1511.7|1509.7|1512.9|1509.4|1515.4|1510.8|1511|1506.8|171
1587588300000|2020-04-22 20:45:00|1512.8|1509.3|1516.6|1508.6|1517.7|1510.6|1511.2|1505.7|185
1587588600000|2020-04-22 20:50:00|1516.4|1508.4|1511.9|1509.9|1517|1510.5|1511.9|1507.2|210
1587588900000|2020-04-22 20:55:00|1512.5|1510.5|1515|1507|1517.2|1510.6|1512.5|1505.8|189
1587592800000|2020-04-22 22:00:00|1516.1|1508.1|1511|1507.5|1516.9|1509.4|1510.7|1505.3|254
1587593100000|2020-04-22 22:05:00|1511.1|1507.6|1510.5|1508.5|1513.8|1508.9|1509.7|1504.8|184
1587593400000|2020-04-22 22:10:00|1510.6|1508.6|1511.7|1508.2|1513.9|1509.1|1509.2|1504.5|128
1587593700000|2020-04-22 22:15:00|1510.9|1508.9|1509.8|1506.3|1513.7|1509.7|1508|1504.5|160
1587594000000|2020-04-22 22:20:00|1510|1506.5|1510.2|1508.2|1513.1|1508.3|1508.6|1504.7|116
1587594300000|2020-04-22 22:25:00|1509.8|1507.8|1509.6|1507.6|1513.4|1509.6|1509.2|1505.3|88
1587594600000|2020-04-22 22:30:00|1509.4|1507.4|1508.8|1506.8|1513|1509|1508.5|1504.3|137
1587594900000|2020-04-22 22:35:00|1508.4|1506.4|1507.2|1505.2|1512|1507.7|1507.2|1503.5|163
1587595200000|2020-04-22 22:40:00|1507.3|1505.3|1509.2|1507.2|1511.7|1508.2|1507|1503.7|111
1587595500000|2020-04-22 22:45:00|1508.8|1506.8|1507.8|1505.8|1510.9|1508.7|1507.6|1503.6|109
1587595800000|2020-04-22 22:50:00|1507.9|1505.9|1508.2|1506.2|1510.9|1506.8|1506.7|1502.9|126
1587596100000|2020-04-22 22:55:00|1509|1507|1507.6|1504.1|1511.1|1507.2|1506.1|1502.4|154
1587596400000|2020-04-22 23:00:00|1508.4|1504.9|1507.4|1505.4|1510.2|1506.8|1506.1|1502.9|113
1587596700000|2020-04-22 23:05:00|1507.2|1505.2|1505.5|1502|1509.5|1505.8|1503.9|1501.2|216
1587597000000|2020-04-22 23:10:00|1505.6|1502.1|1504.3|1502.3|1507.9|1504.2|1503.4|1500.8|164
1587597300000|2020-04-22 23:15:00|1504.2|1502.2|1505.5|1503.5|1506.6|1504.1|1504.2|1501.8|138
1587597600000|2020-04-22 23:20:00|1505.4|1503.4|1504.9|1502.9|1507|1504.8|1504.3|1502.2|149
1587597900000|2020-04-22 23:25:00|1504.8|1502.8|1504.5|1502.5|1505.8|1503.4|1503|1500.3|180
1587598200000|2020-04-22 23:30:00|1504.4|1502.4|1507.2|1503.7|1509.6|1505.3|1503.9|1499.6|200
1587598500000|2020-04-22 23:35:00|1506.5|1504.5|1507.6|1505.6|1510.7|1506|1505.7|1501.5|280
1587598800000|2020-04-22 23:40:00|1507.5|1505.5|1506.4|1504.4|1510.7|1506.4|1506.1|1502.2|285
1587599100000|2020-04-22 23:45:00|1506.5|1504.5|1509.2|1501.2|1510.4|1505.5|1505.9|1501.2|189
1587599400000|2020-04-22 23:50:00|1506.8|1503.3|1506.5|1504.5|1510.2|1504.5|1504.7|1500.7|279
1587599700000|2020-04-22 23:55:00|1506.4|1504.4|1508|1506|1511|1506.9|1506.1|1500.2|195
1587600000000|2020-04-23 00:00:00|1507.4|1505.4|1508|1504.5|1510.5|1506.1|1506.4|1501.3|207
1587600300000|2020-04-23 00:05:00|1507.3|1505.3|1505.4|1503.4|1508.8|1505.5|1504.6|1500.8|176
1587600600000|2020-04-23 00:10:00|1505|1503|1504.1|1502.1|1507.1|1503.5|1503.5|1499.7|189
1587600900000|2020-04-23 00:15:00|1504.2|1502.2|1505.1|1503.1|1507.4|1503.5|1503.3|1500.3|169
1587601200000|2020-04-23 00:20:00|1505|1503|1506|1504|1508.5|1504.4|1502.5|1498.7|269
1587601500000|2020-04-23 00:25:00|1505.8|1503.8|1506.2|1504.2|1510.3|1505.6|1505.4|1501|296
1587601800000|2020-04-23 00:30:00|1509.8|1501.8|1504.5|1502.5|1509.8|1504.7|1504.2|1500.6|213
1587602100000|2020-04-23 00:35:00|1504.6|1502.6|1503.1|1501.1|1506|1503|1502.8|1498|151
1587602400000|2020-04-23 00:40:00|1503.4|1501.4|1504.9|1502.9|1505.7|1503|1502.9|1500.8|126
1587602700000|2020-04-23 00:45:00|1504.8|1502.8|1503.2|1501.2|1508|1503|1503.2|1498.4|182
1587603000000|2020-04-23 00:50:00|1506.1|1498.3|1503.8|1500.3|1506.6|1502.1|1502.8|1498.3|133
1587603300000|2020-04-23 00:55:00|1503.7|1500.2|1504.5|1501|1507.1|1502|1502.7|1498.1|151
1587603600000|2020-04-23 01:00:00|1503.5|1501.5|1504.1|1496.1|1508.9|1503.5|1499.5|1494.9|786
1587603900000|2020-04-23 01:05:00|1501|1499|1501.3|1497.8|1504.7|1499.8|1498.4|1493.6|569
1587604200000|2020-04-23 01:10:00|1500.5|1498.5|1500.8|1498.8|1503|1499.4|1498.9|1494.1|408
1587604500000|2020-04-23 01:15:00|1500.9|1498.9|1503|1499.5|1506.4|1501.7|1500.6|1496.2|471
1587604800000|2020-04-23 01:20:00|1503.3|1499.8|1519.8|1516.3|1523.5|1517.3|1501.3|1496.2|1041
1587605100000|2020-04-23 01:25:00|1517.9|1515.9|1517.5|1515.5|1529.9|1523.9|1516.4|1512|1074
1587605400000|2020-04-23 01:30:00|1517.6|1515.6|1523.5|1521.5|1535|1527.5|1516.1|1512.1|1100
1587605700000|2020-04-23 01:35:00|1523.2|1521.2|1521.4|1517.9|1529.2|1523.8|1519.7|1515.7|1018
1587606000000|2020-04-23 01:40:00|1524|1516|1523.9|1521.9|1527.8|1523.9|1520|1515.8|739
1587606300000|2020-04-23 01:45:00|1524.9|1521.4|1525.4|1523.4|1527.5|1525|1522.5|1517.5|509
1587606600000|2020-04-23 01:50:00|1525.5|1523.5|1523.7|1520.2|1529.4|1524.7|1522.4|1517|492
1587606900000|2020-04-23 01:55:00|1523.8|1520.3|1521.6|1518.1|1526.1|1521.9|1520.1|1515.2|576
1587607200000|2020-04-23 02:00:00|1521.9|1518.4|1521.2|1517.7|1524.5|1519.3|1519.2|1513.7|611
1587607500000|2020-04-23 02:05:00|1523.2|1515.9|1521.1|1513.8|1523.3|1519|1517.2|1512.6|515
1587607800000|2020-04-23 02:10:00|1519.3|1515.8|1518|1516|1522.2|1517.7|1517.7|1513|342
1587608100000|2020-04-23 02:15:00|1518.1|1516.1|1519.3|1515.8|1522.2|1517.5|1517.9|1512.9|220
1587608400000|2020-04-23 02:20:00|1521.4|1513.4|1517.3|1515.3|1521.4|1516.5|1516.8|1511.8|230
1587608700000|2020-04-23 02:25:00|1517.2|1515.2|1518.7|1515.2|1520.4|1515.9|1515.7|1511|256
1587609000000|2020-04-23 02:30:00|1518.5|1516.5|1521.5|1519.5|1525.1|1520.3|1517|1512.1|557
1587609300000|2020-04-23 02:35:00|1522.2|1518.7|1521.4|1519.4|1525.3|1521.8|1520.8|1517.1|419
1587609600000|2020-04-23 02:40:00|1522|1520|1521.6|1518.1|1524.6|1520|1519.5|1514.9|399
1587609900000|2020-04-23 02:45:00|1520.3|1518.3|1520.2|1518.2|1523.9|1519.5|1519.2|1514.5|369
1587610200000|2020-04-23 02:50:00|1520.1|1518.1|1521.4|1519.4|1525.2|1520.6|1519.2|1514.9|483
1587610500000|2020-04-23 02:55:00|1521.5|1518|1520|1518|1524.1|1520|1518.8|1514.5|381
1587610800000|2020-04-23 03:00:00|1519.9|1517.9|1522.2|1518.7|1525.3|1520.6|1519.3|1516.2|304
1587611100000|2020-04-23 03:05:00|1521.5|1519.5|1522.5|1520.5|1524.4|1521.8|1521.1|1518.6|262
1587611400000|2020-04-23 03:10:00|1522.4|1520.4|1522.6|1520.6|1526.3|1521.8|1520.5|1515.5|341
1587611700000|2020-04-23 03:15:00|1522.7|1520.7|1522.4|1520.4|1526.1|1521.2|1520.3|1516.7|217
1587612000000|2020-04-23 03:20:00|1522.5|1520.5|1521.2|1519.2|1526.3|1520.9|1520.6|1516.2|260
1587612300000|2020-04-23 03:25:00|1522.4|1518.9|1521.3|1519.3|1525.3|1520.6|1520.6|1517.2|214
1587612600000|2020-04-23 03:30:00|1521.4|1519.4|1519.4|1517.4|1524.7|1520.7|1519|1515.2|227
1587612900000|2020-04-23 03:35:00|1520.2|1516.7|1520.2|1516.7|1522.7|1517.8|1518|1513.8|177
1587613200000|2020-04-23 03:40:00|1520.3|1516.8|1518.9|1516.9|1522.2|1517.8|1518.8|1514.9|88
1587613500000|2020-04-23 03:45:00|1519.2|1517.2|1519.5|1517.5|1522.8|1517.9|1518.5|1514.8|83
1587613800000|2020-04-23 03:50:00|1519.6|1517.6|1518.5|1516.5|1522.5|1518|1518.3|1514.3|156
1587614100000|2020-04-23 03:55:00|1519.2|1515.7|1517.8|1515.8|1520.9|1516.7|1517.8|1513.7|109
1587614400000|2020-04-23 04:00:00|1517.9|1515.9|1517.8|1515.8|1521.9|1516.9|1517.7|1513.4|150
1587614700000|2020-04-23 04:05:00|1517.9|1515.9|1518|1516|1521.6|1516.5|1517.6|1513.6|86
1587615000000|2020-04-23 04:10:00|1518.2|1516.2|1519.3|1517.3|1522.6|1518.7|1517.8|1513.5|278
1587615300000|2020-04-23 04:15:00|1519.2|1517.2|1519.7|1517.7|1522.5|1518.7|1518.4|1513.8|221
1587615600000|2020-04-23 04:20:00|1520|1518|1522|1518.5|1524.6|1520.9|1519.7|1514.8|293
1587615900000|2020-04-23 04:25:00|1521.3|1519.3|1522.5|1520.5|1524.3|1520.9|1520.5|1516.3|202
1587616200000|2020-04-23 04:30:00|1521.8|1519.8|1522.3|1520.3|1525.7|1522.2|1521.1|1517.3|233
1587616500000|2020-04-23 04:35:00|1521.8|1519.8|1522.3|1520.3|1525.3|1521.9|1520.5|1517.3|207
1587616800000|2020-04-23 04:40:00|1523|1519.5|1523.2|1521.2|1526.3|1523.1|1522.3|1517.9|172
1587617100000|2020-04-23 04:45:00|1523.1|1521.1|1522.6|1520.6|1525.6|1522.1|1521.6|1517.6|214
1587617400000|2020-04-23 04:50:00|1522.4|1520.4|1524|1522|1525.5|1522.1|1521.5|1518.3|270
1587617700000|2020-04-23 04:55:00|1523.5|1521.5|1523.8|1521.8|1527.3|1523.4|1523.2|1518.4|240
1587618000000|2020-04-23 05:00:00|1523.7|1521.7|1525.6|1523.6|1528.2|1524.1|1522.9|1518.4|257
1587618300000|2020-04-23 05:05:00|1525.5|1523.5|1525.8|1523.8|1530.3|1525.8|1525.1|1521.4|289
1587618600000|2020-04-23 05:10:00|1526.3|1524.3|1527.2|1525.2|1530.2|1525.2|1525.2|1519.8|429
1587618900000|2020-04-23 05:15:00|1527.1|1525.1|1527.4|1525.4|1530.3|1525.8|1525.2|1519.8|269
1587619200000|2020-04-23 05:20:00|1527.5|1525.5|1527.3|1525.3|1528.3|1526.1|1526.5|1524|147
1587619500000|2020-04-23 05:25:00|1527.2|1525.2|1526.3|1524.3|1527.9|1525.4|1525.8|1523.4|176
1587619800000|2020-04-23 05:30:00|1527.3|1523.8|1534.7|1526.7|1539.7|1535.3|1526.5|1523.3|984
1587620100000|2020-04-23 05:35:00|1531.6|1529.6|1532.7|1530.7|1535.4|1531.2|1529.6|1525.4|505
1587620400000|2020-04-23 05:40:00|1532.5|1530.5|1529.3|1527.3|1535.6|1530.5|1528.2|1523.9|429
1587620700000|2020-04-23 05:45:00|1529.5|1527.5|1528.4|1526.4|1533|1528|1526.4|1524.1|518
1587621000000|2020-04-23 05:50:00|1528.3|1526.3|1531.6|1523.6|1534.3|1529.6|1528.2|1523.6|491
1587621300000|2020-04-23 05:55:00|1529.3|1525.8|1531.3|1527.8|1535.3|1530.9|1528.1|1523.9|406
1587621600000|2020-04-23 06:00:00|1533.9|1525.9|1533.1|1529.6|1535.4|1530.7|1528.8|1524.9|466
1587621900000|2020-04-23 06:05:00|1532.2|1530.2|1534.3|1532.3|1538.7|1533.8|1531.8|1527.4|491
1587622200000|2020-04-23 06:10:00|1534.5|1532.5|1532.3|1530.3|1539.3|1534.6|1532.3|1529.8|421
1587622500000|2020-04-23 06:15:00|1532.4|1530.4|1531.6|1528.1|1536.1|1532.3|1530.4|1526.7|452
1587622800000|2020-04-23 06:20:00|1531.5|1528|1529.2|1527.2|1534|1529.8|1527.6|1523.8|615
1587623100000|2020-04-23 06:25:00|1530.1|1528.1|1531|1529|1533.9|1530|1528.9|1525.1|524
1587623400000|2020-04-23 06:30:00|1531.1|1529.1|1531.1|1529.1|1534.8|1531.8|1530.1|1524.5|497
1587623700000|2020-04-23 06:35:00|1530.8|1528.8|1529.2|1527.2|1533.2|1529.6|1528|1524.9|361
1587624000000|2020-04-23 06:40:00|1529.4|1527.4|1528.7|1526.7|1530.9|1528.2|1528.2|1526.2|252
1587624300000|2020-04-23 06:45:00|1528.8|1526.8|1527.2|1525.2|1530.8|1528|1526.9|1523|327
1587624600000|2020-04-23 06:50:00|1527.4|1525.4|1528.4|1526.4|1530.4|1526.8|1525.9|1521.9|432
1587624900000|2020-04-23 06:55:00|1528.3|1526.3|1527.7|1525.7|1530|1526.3|1526.3|1522.7|356
1587625200000|2020-04-23 07:00:00|1527.9|1525.9|1529.7|1527.7|1534.5|1530.1|1527.2|1522.8|331
1587625500000|2020-04-23 07:05:00|1532.3|1525.1|1531.6|1529.6|1535.1|1530.5|1529|1525.1|296
1587625800000|2020-04-23 07:10:00|1531.5|1529.5|1527.6|1525.6|1533.5|1530|1527.1|1524.9|448
1587626100000|2020-04-23 07:15:00|1527.4|1525.4|1523.9|1521.9|1530.7|1526.1|1522.7|1519.8|408
1587626400000|2020-04-23 07:20:00|1524|1522|1523|1521|1526.1|1523|1521.3|1517.7|316
1587626700000|2020-04-23 07:25:00|1522.8|1520.8|1530.2|1522.3|1530.8|1525.5|1522.5|1519.9|349
1587627000000|2020-04-23 07:30:00|1527.8|1524.3|1530.9|1528.9|1533.9|1530.1|1525.8|1523.8|478
1587627300000|2020-04-23 07:35:00|1531|1529|1528.6|1526.6|1534.5|1530.5|1528.3|1525.5|371
1587627600000|2020-04-23 07:40:00|1528.5|1526.5|1529.2|1525.7|1534.5|1528.4|1527.7|1524.1|418
1587627900000|2020-04-23 07:45:00|1528.3|1526.3|1529.1|1527.1|1534.1|1527.8|1527.1|1523|464
1587628200000|2020-04-23 07:50:00|1528.8|1526.8|1528.3|1526.3|1535.3|1528.5|1527.7|1523.2|453
1587628500000|2020-04-23 07:55:00|1528.1|1526.1|1526.7|1524.7|1533.2|1528.6|1526|1521.6|426
1587628800000|2020-04-23 08:00:00|1526.1|1524.1|1527.6|1525.6|1533.8|1528.4|1525.8|1522.6|717
1587629100000|2020-04-23 08:05:00|1529.2|1527.2|1530|1528|1537.6|1531.1|1526.7|1522.3|738
1587629400000|2020-04-23 08:10:00|1530.2|1528.2|1529.4|1527.4|1537.5|1531.2|1528.6|1523.8|456
1587629700000|2020-04-23 08:15:00|1529.5|1527.5|1529.5|1527.5|1535.6|1530.1|1527.5|1523|440
1587630000000|2020-04-23 08:20:00|1529.1|1527.1|1538.4|1534.9|1545.5|1539.5|1529.1|1526.8|946
1587630300000|2020-04-23 08:25:00|1538.6|1535.1|1536|1534|1544.8|1539.5|1533.4|1530.2|868
1587630600000|2020-04-23 08:30:00|1535.6|1533.6|1533.5|1531.5|1542.7|1536.5|1532.7|1529.2|511
1587630900000|2020-04-23 08:35:00|1534.4|1532.4|1532.2|1530.2|1540.6|1535.3|1530.9|1526.5|479
1587631200000|2020-04-23 08:40:00|1532.1|1530.1|1532.1|1530.1|1541.5|1533.5|1531.3|1527|315
1587631500000|2020-04-23 08:45:00|1531.8|1529.8|1532.9|1530.9|1540.5|1532.9|1530.9|1525.4|275
1587631800000|2020-04-23 08:50:00|1533|1531|1535.3|1533.3|1537|1534.4|1532|1529.2|328
1587632100000|2020-04-23 08:55:00|1535.4|1533.4|1534.1|1532.1|1537|1533.6|1531.5|1525.3|420
1587632400000|2020-04-23 09:00:00|1533.8|1531.8|1533.8|1531.8|1535.1|1533.1|1532.3|1525.3|280
1587632700000|2020-04-23 09:05:00|1534|1532|1535.3|1533.3|1536.6|1534|1533|1529.5|228
1587633000000|2020-04-23 09:10:00|1535.4|1533.4|1536.2|1534.2|1537.5|1534.9|1533.4|1531.4|208
1587633300000|2020-04-23 09:15:00|1536.4|1534.4|1535.8|1533.8|1538.2|1535.6|1534.3|1527.2|299
1587633600000|2020-04-23 09:20:00|1536.3|1534.3|1537.7|1535.7|1539.4|1537.2|1534.6|1531.9|248
1587633900000|2020-04-23 09:25:00|1537.8|1535.8|1536.2|1534.2|1537.9|1535.9|1534.8|1528.2|235
1587634200000|2020-04-23 09:30:00|1536.3|1534.3|1536.2|1534.2|1541.1|1536.6|1535|1532.7|383
1587634500000|2020-04-23 09:35:00|1536.1|1534.1|1536.5|1534.5|1537.7|1535.7|1533.9|1528.6|379
1587634800000|2020-04-23 09:40:00|1536.8|1534.8|1538.5|1536.5|1540.9|1537.2|1534|1528.1|454
1587635100000|2020-04-23 09:45:00|1537.9|1535.9|1536.8|1534.8|1541.4|1539.4|1535.7|1532.7|324
1587635400000|2020-04-23 09:50:00|1536.6|1534.6|1536.4|1534.4|1537.5|1535.5|1535.8|1533.8|223
1587635700000|2020-04-23 09:55:00|1536.5|1534.5|1533.9|1531.9|1538|1534.9|1529.6|1525.4|464
1587636000000|2020-04-23 10:00:00|1533.7|1531.7|1531.2|1529.2|1536.5|1531.9|1529.7|1524|313
1587636300000|2020-04-23 10:05:00|1531.3|1529.3|1531.9|1529.9|1534.7|1531|1528.9|1526.7|284
1587636600000|2020-04-23 10:10:00|1532|1530|1530.1|1526.6|1534.1|1530.3|1528.9|1525.4|300
1587636900000|2020-04-23 10:15:00|1529.3|1527.3|1528.2|1526.2|1530.9|1528.3|1527.9|1525.6|306
1587637200000|2020-04-23 10:20:00|1528.3|1526.3|1528.2|1526.2|1530.8|1528|1527.5|1523.7|264
1587637500000|2020-04-23 10:25:00|1528.6|1526.6|1531.3|1529.3|1534.3|1530.7|1528.4|1525.8|352
1587637800000|2020-04-23 10:30:00|1531.6|1529.6|1530.4|1528.4|1534.7|1530.6|1529.4|1525.5|364
1587638100000|2020-04-23 10:35:00|1530.3|1528.3|1527.3|1525.3|1531.2|1528.7|1527.1|1522.8|467
1587638400000|2020-04-23 10:40:00|1527.4|1525.4|1528.2|1526.2|1529.8|1526.8|1525.9|1521.8|360
1587638700000|2020-04-23 10:45:00|1528.1|1526.1|1528.5|1526.5|1530.2|1527.1|1527.2|1521.7|267
1587639000000|2020-04-23 10:50:00|1528.1|1526.1|1530.1|1528.1|1532|1528.1|1528.1|1523.3|257
1587639300000|2020-04-23 10:55:00|1529.9|1527.9|1528.4|1526.4|1532.7|1528.5|1527.4|1522.1|353
1587639600000|2020-04-23 11:00:00|1528.5|1526.5|1530.9|1528.9|1533.6|1530.5|1528.2|1523.7|614
1587639900000|2020-04-23 11:05:00|1530.8|1528.8|1535.4|1533.4|1536.5|1534|1529.7|1526.6|583
1587640200000|2020-04-23 11:10:00|1535.5|1533.5|1537.6|1535.6|1538.7|1535.7|1534|1530.1|405
1587640500000|2020-04-23 11:15:00|1537.5|1535.5|1538.5|1536.5|1538.7|1536.7|1535.1|1532.8|355
1587640800000|2020-04-23 11:20:00|1538.3|1536.3|1534.6|1532.6|1539.9|1536.5|1534.1|1530|420
1587641100000|2020-04-23 11:25:00|1534.7|1532.7|1532.7|1530.7|1537.8|1532.8|1529.8|1527|206
1587641400000|2020-04-23 11:30:00|1533.5|1530|1533.8|1531.8|1536.7|1532.6|1531.9|1529.5|243
1587641700000|2020-04-23 11:35:00|1533.7|1531.7|1533.2|1531.2|1535.9|1532.2|1531.6|1528.7|216
1587642000000|2020-04-23 11:40:00|1533.1|1531.1|1534.8|1532.8|1535.7|1533.3|1532.8|1530.8|253
1587642300000|2020-04-23 11:45:00|1534.7|1532.7|1532.2|1530.2|1535|1533|1531.3|1529.1|226
1587642600000|2020-04-23 11:50:00|1532.1|1530.1|1527.2|1525.2|1533.7|1531.1|1527|1524.6|260
1587642900000|2020-04-23 11:55:00|1527.3|1525.3|1526.9|1523.4|1530.4|1526.3|1525.8|1522|258
1587643200000|2020-04-23 12:00:00|1526.1|1524.1|1524.5|1522.5|1528.2|1524.9|1523.8|1520.6|487
1587643500000|2020-04-23 12:05:00|1524.7|1522.7|1528.6|1526.6|1528.8|1526.8|1521.8|1519.8|437
1587643800000|2020-04-23 12:10:00|1528.7|1526.7|1532|1530|1532.9|1530.9|1526.7|1524.2|508
1587644100000|2020-04-23 12:15:00|1531.9|1529.9|1533.6|1531.6|1534.3|1532.3|1528.8|1526.8|460
1587644400000|2020-04-23 12:20:00|1533.9|1531.9|1535.3|1533.3|1536.5|1534.1|1532.2|1528.8|613
1587644700000|2020-04-23 12:25:00|1535.4|1533.4|1532.7|1530.7|1539.1|1534.4|1532.2|1525.8|655
1587645000000|2020-04-23 12:30:00|1535.8|1528.7|1530.5|1528.5|1536.3|1532.8|1526.3|1521.4|974
1587645300000|2020-04-23 12:35:00|1530.4|1528.4|1531.3|1529.3|1533.6|1530.8|1528|1520.8|640
1587645600000|2020-04-23 12:40:00|1531.9|1529.9|1537.4|1535.4|1540.3|1537.9|1529|1525.2|747
1587645900000|2020-04-23 12:45:00|1537.7|1535.7|1540.8|1537.3|1545.3|1540.7|1535.8|1529.8|945
1587646200000|2020-04-23 12:50:00|1540.1|1538.1|1538.9|1536.9|1543.2|1539.1|1535.2|1531|833
1587646500000|2020-04-23 12:55:00|1537.6|1535.6|1531.1|1529.1|1539.9|1536.6|1528|1522.7|1163
1587646800000|2020-04-23 13:00:00|1531.3|1529.3|1525.8|1523.8|1531.6|1529.3|1524.6|1520.5|1012
1587647100000|2020-04-23 13:05:00|1526.9|1524.9|1530|1528|1532.8|1529.2|1526.3|1520.4|769
1587647400000|2020-04-23 13:10:00|1528.5|1526.5|1529.3|1527.3|1532.2|1528.4|1520.6|1517.1|728
1587647700000|2020-04-23 13:15:00|1529.2|1527.2|1529|1527|1530.2|1528.2|1526|1524|465
1587648000000|2020-04-23 13:20:00|1529.3|1527.3|1528.3|1526.3|1529.6|1527.6|1527.4|1525.4|383
1587648300000|2020-04-23 13:25:00|1528.1|1526.1|1528.4|1526.4|1530.1|1528.1|1525.1|1523.1|545
1587648600000|2020-04-23 13:30:00|1527.9|1525.9|1539.7|1537.7|1541.5|1539.5|1527.8|1525.8|772
1587648900000|2020-04-23 13:35:00|1539.8|1537.8|1536.7|1534.7|1540.1|1538.1|1536.5|1534.5|389
1587649200000|2020-04-23 13:40:00|1536.6|1534.6|1536|1534|1540.7|1538.7|1535.1|1532.3|571
1587649500000|2020-04-23 13:45:00|1535.8|1533.8|1536.6|1534.6|1538.7|1536.7|1534|1532|546
1587649800000|2020-04-23 13:50:00|1536.5|1534.5|1532.2|1530.2|1537.3|1535.3|1530.1|1528.1|563
1587650100000|2020-04-23 13:55:00|1532.4|1530.4|1531.6|1528.1|1534.1|1531.5|1528.7|1524.1|724
1587650400000|2020-04-23 14:00:00|1531.4|1527.9|1533.4|1531.4|1535.1|1532.1|1529.7|1524.6|882
1587650700000|2020-04-23 14:05:00|1533.8|1531.8|1534.5|1532.5|1535.9|1533.7|1532.8|1530.8|652
1587651000000|2020-04-23 14:10:00|1534.4|1532.4|1538.4|1536.4|1539.5|1537.5|1533.1|1531.1|878
1587651300000|2020-04-23 14:15:00|1538.3|1536.3|1538.9|1536.9|1540.6|1538.6|1534.6|1532.6|835
1587651600000|2020-04-23 14:20:00|1538.6|1536.6|1543|1541|1545.4|1543.4|1535.5|1532.5|936
1587651900000|2020-04-23 14:25:00|1542.9|1540.9|1538.9|1536.9|1546.8|1544.8|1538.8|1536.8|1366
1587652200000|2020-04-23 14:30:00|1540.8|1538.8|1538.1|1536.1|1542.4|1540.4|1534.5|1532.5|799
1587652500000|2020-04-23 14:35:00|1538|1536|1535.8|1533.8|1538.9|1536.9|1533.4|1531.4|544
1587652800000|2020-04-23 14:40:00|1536|1534|1535.3|1533.3|1536.7|1534.7|1532.9|1530.9|474
1587653100000|2020-04-23 14:45:00|1535.4|1533.4|1534.6|1532.6|1537.8|1534.8|1533.3|1531.3|481
1587653400000|2020-04-23 14:50:00|1534.7|1532.7|1533.4|1531.4|1535.1|1533.1|1531.6|1529.6|417
1587653700000|2020-04-23 14:55:00|1533.5|1531.5|1533.5|1531.5|1534.6|1532.6|1531.6|1529.6|362
1587654000000|2020-04-23 15:00:00|1533.6|1531.6|1533.5|1531.5|1534.4|1532.4|1531.6|1529.6|438
1587654300000|2020-04-23 15:05:00|1533.6|1531.6|1533.6|1531.6|1534|1532|1531.9|1529.9|291
1587654600000|2020-04-23 15:10:00|1533.7|1531.7|1536.6|1534.6|1537.3|1535.3|1533.4|1531.4|380
1587654900000|2020-04-23 15:15:00|1536.7|1534.7|1536.5|1534.5|1539.4|1537.4|1535.2|1532.6|560
1587655200000|2020-04-23 15:20:00|1536|1534|1533.7|1531.7|1537|1534.4|1531.7|1528.2|831
1587655500000|2020-04-23 15:25:00|1533.5|1531.5|1535.9|1533.9|1537.7|1535.7|1531.5|1529.5|693
1587655800000|2020-04-23 15:30:00|1536|1534|1532.8|1530.8|1536.7|1534.7|1528.6|1525.9|1022
1587656100000|2020-04-23 15:35:00|1531.2|1529.2|1530.5|1528.5|1534.7|1532.6|1528.2|1526.2|835
1587656400000|2020-04-23 15:40:00|1530.2|1528.2|1528.9|1526.9|1532|1529.6|1526.2|1524.2|818
1587656700000|2020-04-23 15:45:00|1529|1527|1524.4|1522.4|1529.3|1527.3|1524.1|1521.9|767
1587657000000|2020-04-23 15:50:00|1524.7|1522.7|1529.2|1527.2|1530.4|1527.6|1524.4|1522.4|712
1587657300000|2020-04-23 15:55:00|1529|1527|1529.6|1527.6|1534.5|1529.1|1527.5|1524.1|630
1587657600000|2020-04-23 16:00:00|1529.7|1527.7|1524.8|1522.8|1534.7|1528.4|1524|1521.7|651
1587657900000|2020-04-23 16:05:00|1524.6|1522.6|1528.2|1526.2|1533.2|1527.8|1523.2|1521.2|690
1587658200000|2020-04-23 16:10:00|1528|1526|1527.1|1525.1|1534.2|1527.9|1525.8|1523.8|578
1587658500000|2020-04-23 16:15:00|1527.5|1525.5|1529.2|1527.2|1533.9|1527.9|1525.6|1523.6|500
1587658800000|2020-04-23 16:20:00|1529.3|1527.3|1529.6|1526.1|1535.2|1528.4|1527.5|1525.5|548
1587659100000|2020-04-23 16:25:00|1528.1|1525.8|1532|1530|1533.1|1530.6|1527.6|1525.6|683
1587659400000|2020-04-23 16:30:00|1532.1|1528.6|1530.6|1528.6|1535.4|1530.8|1529.7|1527.5|441
1587659700000|2020-04-23 16:35:00|1530.7|1528.7|1530.4|1528.4|1535.8|1530.1|1528.8|1526.8|323
1587660000000|2020-04-23 16:40:00|1530.3|1528.3|1527.2|1525.2|1532.4|1529.7|1526.6|1524.6|310
1587660300000|2020-04-23 16:45:00|1527.4|1525.4|1522.8|1520.8|1530.8|1526.9|1518.6|1516.6|726
1587660600000|2020-04-23 16:50:00|1524.1|1520.6|1523.4|1521.4|1527|1522.5|1519|1516.5|927
1587660900000|2020-04-23 16:55:00|1523.3|1521.3|1518.8|1515.3|1527.2|1521.8|1517|1514.7|942
1587661200000|2020-04-23 17:00:00|1518.1|1516.1|1523.2|1519.7|1526.5|1520.7|1516.7|1513.2|1024
1587661500000|2020-04-23 17:05:00|1520.8|1518.8|1520.6|1518.6|1526.1|1522.7|1518.3|1514.6|801
1587661800000|2020-04-23 17:10:00|1520.5|1518.5|1523.1|1521.1|1526.2|1521.9|1519.5|1515.3|584
1587662100000|2020-04-23 17:15:00|1524.1|1520.6|1523|1521|1531|1524.4|1521.3|1516.7|631
1587662400000|2020-04-23 17:20:00|1522.8|1520.8|1521|1519|1527.1|1523.2|1518.7|1514.4|850
1587662700000|2020-04-23 17:25:00|1521.8|1518.3|1515.9|1513.9|1524.7|1519.7|1514|1509.5|1033
1587663000000|2020-04-23 17:30:00|1516|1514|1520.9|1518.9|1524.3|1520.4|1515.5|1511|780
1587663300000|2020-04-23 17:35:00|1521.1|1519.1|1521.1|1519.1|1526.5|1521.5|1519.7|1515.5|669
1587663600000|2020-04-23 17:40:00|1520.8|1518.8|1521.2|1519.2|1524.4|1520.8|1520.1|1515.5|461
1587663900000|2020-04-23 17:45:00|1521.3|1519.3|1515.9|1513.9|1524.4|1520.9|1515|1510.5|669
1587664200000|2020-04-23 17:50:00|1516|1514|1514.2|1512.2|1523.8|1516.7|1513.6|1509.1|781
1587664500000|2020-04-23 17:55:00|1514.3|1512.3|1517.4|1515.4|1522.1|1515.7|1512.7|1507.6|642
1587664800000|2020-04-23 18:00:00|1517.2|1515.2|1515|1513|1518.3|1516.3|1514.1|1511.9|550
1587665100000|2020-04-23 18:05:00|1514.9|1512.9|1515.2|1513.2|1517.3|1515.3|1513.6|1511.5|466
1587665400000|2020-04-23 18:10:00|1515.6|1513.6|1520.6|1518.6|1520.6|1518.6|1514.3|1511.7|516
1587665700000|2020-04-23 18:15:00|1520.2|1518.2|1519.2|1517.2|1521.1|1519.1|1518.1|1516|567
1587666000000|2020-04-23 18:20:00|1519.1|1517.1|1521.5|1519.5|1522.6|1519.7|1518.4|1516.4|380
1587666300000|2020-04-23 18:25:00|1521.3|1519.3|1523.9|1521.9|1524.4|1522.4|1520.5|1518.5|460
1587666600000|2020-04-23 18:30:00|1523.8|1521.8|1524.3|1522.3|1526.4|1524.4|1522.9|1519.8|421
1587666900000|2020-04-23 18:35:00|1525.8|1523.8|1526.4|1524.4|1527|1525|1524.1|1520.9|418
1587667200000|2020-04-23 18:40:00|1526.1|1524.1|1527.1|1525.1|1528|1525.9|1524.5|1521.1|314
1587667500000|2020-04-23 18:45:00|1525.3|1523.3|1526.7|1524.7|1527.8|1525.6|1523.9|1520.4|273
1587667800000|2020-04-23 18:50:00|1525.3|1523.3|1528.7|1526.7|1529|1526.9|1524.7|1522.7|254
1587668100000|2020-04-23 18:55:00|1528.8|1526.8|1530.2|1528.2|1532.3|1529|1526.2|1524.2|301
1587668400000|2020-04-23 19:00:00|1527|1525|1530.1|1528.1|1531.3|1529.3|1525.2|1523.2|296
1587668700000|2020-04-23 19:05:00|1530.5|1528.5|1531.5|1529.5|1533.2|1529.9|1525.8|1522.5|286
1587669000000|2020-04-23 19:10:00|1531.4|1529.4|1531.5|1529.5|1534.5|1530.2|1528.7|1526.4|241
1587669300000|2020-04-23 19:15:00|1531.9|1529.9|1531.8|1529.8|1534.7|1530.7|1527.2|1525.2|242
1587669600000|2020-04-23 19:20:00|1529.4|1527.4|1530.8|1528.8|1532.2|1530|1527.9|1525.9|348
1587669900000|2020-04-23 19:25:00|1530.9|1528.9|1532.8|1530.8|1533.7|1531.2|1526.9|1524.9|477
1587670200000|2020-04-23 19:30:00|1531.9|1529.9|1531|1529|1533.3|1531.3|1528.5|1526.5|471
1587670500000|2020-04-23 19:35:00|1530.9|1528.9|1531.1|1529.1|1533|1531|1530.1|1528.1|282
1587670800000|2020-04-23 19:40:00|1531.3|1529.3|1531.1|1529.1|1532.4|1530.4|1530.4|1528.1|227
1587671100000|2020-04-23 19:45:00|1531.2|1529.2|1531.1|1529.1|1532|1529.6|1529.1|1527.1|232
1587671400000|2020-04-23 19:50:00|1530.8|1528.8|1527|1525|1531|1529|1526.5|1524.5|357
1587671700000|2020-04-23 19:55:00|1527.1|1525.1|1527.2|1525.2|1529.1|1526.7|1526|1524|350
1587672000000|2020-04-23 20:00:00|1527.6|1525.6|1526.7|1524.7|1529.1|1527|1526.1|1524|211
1587672300000|2020-04-23 20:05:00|1526.2|1524.2|1523.8|1521.8|1527.9|1525.9|1523.3|1521.3|169
1587672600000|2020-04-23 20:10:00|1523.6|1521.6|1523.9|1521.9|1526|1524|1522.9|1520.9|201
1587672900000|2020-04-23 20:15:00|1524|1522|1524.1|1522.1|1526.1|1524.1|1523.2|1521.2|109
1587673200000|2020-04-23 20:20:00|1524|1522|1525.8|1523.8|1528.2|1524.4|1524|1520.2|76
1587673500000|2020-04-23 20:25:00|1526|1524|1525|1523|1526|1524|1523.7|1521|94
1587673800000|2020-04-23 20:30:00|1525.6|1522.1|1525.2|1523.2|1526.4|1524.4|1524.5|1521.8|99
1587674100000|2020-04-23 20:35:00|1525.3|1523.3|1526.7|1524.7|1527.8|1525.7|1525.2|1522.6|124
1587674400000|2020-04-23 20:40:00|1528|1524.5|1527.9|1525.9|1528.8|1526.7|1526.7|1524.1|132
1587674700000|2020-04-23 20:45:00|1528.6|1525.1|1525.5|1523.5|1530.7|1526.4|1525.5|1523.3|165
1587675000000|2020-04-23 20:50:00|1525.4|1523.4|1527.6|1524.1|1529.7|1525|1525.2|1520.4|130
1587675300000|2020-04-23 20:55:00|1529.6|1521.7|1530.4|1522.4|1532.9|1525.3|1526.8|1520.7|136
1587679200000|2020-04-23 22:00:00|1526.9|1524.9|1529.2|1525.7|1530.2|1526.4|1525.5|1521.4|108
1587679500000|2020-04-23 22:05:00|1528.1|1526.1|1525.8|1523.8|1530.1|1526.1|1525.8|1521.9|178
1587679800000|2020-04-23 22:10:00|1526.2|1524.2|1527.7|1525.7|1528.5|1526.2|1525.8|1523.4|108
1587680100000|2020-04-23 22:15:00|1527.5|1525.5|1525.5|1523.5|1528.2|1525.7|1525|1522.3|136
1587680400000|2020-04-23 22:20:00|1525.8|1523.8|1524.3|1522.3|1528.2|1524.3|1524.3|1521|92
1587680700000|2020-04-23 22:25:00|1525.7|1522.2|1525|1521.5|1528.1|1523.4|1524|1519.5|64
1587681000000|2020-04-23 22:30:00|1525.1|1521.6|1526.9|1523.4|1528.9|1524.6|1524.5|1520.4|120
1587681300000|2020-04-23 22:35:00|1526.8|1523.3|1524.5|1521|1528.8|1524.5|1523|1519.3|128
1587681600000|2020-04-23 22:40:00|1523.4|1521.4|1524.9|1521.4|1525.5|1523.5|1522.7|1520.6|170
1587681900000|2020-04-23 22:45:00|1525|1521.5|1525.5|1523.5|1528.6|1524.3|1524.4|1519.7|107
1587682200000|2020-04-23 22:50:00|1526.2|1522.7|1525.1|1523.1|1527.6|1523.8|1524.2|1519.6|124
1587682500000|2020-04-23 22:55:00|1525.2|1523.2|1525.8|1522.3|1527.1|1523.5|1524.6|1519.1|88
1587682800000|2020-04-23 23:00:00|1525.7|1523.7|1526.2|1524.2|1528.6|1524.8|1525.2|1520.6|129
1587683100000|2020-04-23 23:05:00|1526.3|1524.3|1526.3|1524.3|1526.8|1524.8|1525.9|1523.2|79
1587683400000|2020-04-23 23:10:00|1526.4|1524.4|1526.9|1524.9|1527.7|1525.3|1526|1523.7|77
1587683700000|2020-04-23 23:15:00|1527|1525|1527.4|1525.4|1529.3|1525.6|1526.3|1521.8|93
1587684000000|2020-04-23 23:20:00|1526.8|1524.8|1526.9|1524.9|1529.8|1525.8|1526.6|1522.7|110
1587684300000|2020-04-23 23:25:00|1526.8|1524.8|1527.3|1525.3|1528.2|1526.2|1526.4|1523.7|78
1587684600000|2020-04-23 23:30:00|1527.1|1525.1|1527.3|1523.8|1529.5|1526.4|1526.4|1521.6|135
1587684900000|2020-04-23 23:35:00|1527.2|1523.7|1526.4|1524.4|1529.8|1525.5|1526.2|1521.5|111
1587685200000|2020-04-23 23:40:00|1527.2|1523.7|1527.2|1523.7|1528|1524.7|1525.2|1520.7|129
1587685500000|2020-04-23 23:45:00|1526.7|1524.7|1525.7|1522.2|1528.4|1524.7|1525.1|1520.2|125
1587685800000|2020-04-23 23:50:00|1525.2|1521.7|1525.3|1523.3|1528|1523.5|1524.5|1520|136
1587686100000|2020-04-23 23:55:00|1525.4|1523.4|1526|1522.5|1528.2|1524.2|1525.1|1520|83
1587686400000|2020-04-24 00:00:00|1525.8|1522.3|1526.9|1524.9|1528.6|1526.3|1525|1522.2|180
1587686700000|2020-04-24 00:05:00|1527.6|1525.6|1527.5|1524|1529.5|1525.6|1526.2|1521.5|163
1587687000000|2020-04-24 00:10:00|1527.6|1524.1|1524.8|1522.8|1529.5|1525.6|1524.3|1519.8|170
1587687300000|2020-04-24 00:15:00|1524.7|1522.7|1524.8|1522.8|1527.2|1523.5|1524|1519.1|159
1587687600000|2020-04-24 00:20:00|1524.9|1522.9|1524.5|1522.5|1527.3|1523.3|1524.2|1519.1|138
1587687900000|2020-04-24 00:25:00|1524.3|1522.3|1523.9|1521.9|1526.1|1523|1523.1|1517.9|171
1587688200000|2020-04-24 00:30:00|1524.3|1522.3|1524.2|1520.7|1526.3|1523.1|1523.1|1518.1|133
1587688500000|2020-04-24 00:35:00|1524.1|1520.6|1522.1|1520.1|1525.7|1521.7|1520.8|1518|197
1587688800000|2020-04-24 00:40:00|1521.6|1519.6|1521.4|1519.4|1523.1|1521.1|1520.8|1518.8|163
1587689100000|2020-04-24 00:45:00|1522.1|1520.1|1523.1|1521.1|1523.7|1521.7|1522|1520|142
1587689400000|2020-04-24 00:50:00|1523|1521|1521.2|1519.2|1523.9|1521.5|1520.5|1515.9|193
1587689700000|2020-04-24 00:55:00|1521.5|1519.5|1520.7|1518.7|1522.9|1520.5|1520.4|1514.8|207
1587690000000|2020-04-24 01:00:00|1520.9|1518.9|1526.7|1524.7|1531.1|1525.9|1520.8|1518.8|744
1587690300000|2020-04-24 01:05:00|1527|1525|1524.1|1522.1|1530.9|1525.1|1523.3|1520|444
1587690600000|2020-04-24 01:10:00|1524|1522|1524.7|1522.7|1529.3|1523.9|1523.6|1520.6|319
1587690900000|2020-04-24 01:15:00|1524.4|1522.4|1524.7|1522.7|1527.8|1523.6|1522.2|1519|363
1587691200000|2020-04-24 01:20:00|1524.6|1522.6|1520.6|1518.6|1527|1522.8|1519.9|1517.6|330
1587691500000|2020-04-24 01:25:00|1521.2|1517.7|1520.5|1518.5|1525.3|1520|1519.2|1515.1|442
1587691800000|2020-04-24 01:30:00|1520.4|1518.4|1522.1|1520.1|1525.1|1520.3|1519.6|1516.6|361
1587692100000|2020-04-24 01:35:00|1522.2|1520.2|1523.1|1521.1|1527.8|1521.9|1521|1518.2|335
1587692400000|2020-04-24 01:40:00|1523|1521|1523.6|1521.6|1525.4|1522|1520.9|1517.7|321
1587692700000|2020-04-24 01:45:00|1523.8|1521.8|1521.9|1519.9|1525.8|1521.9|1520.7|1517.3|387
1587693000000|2020-04-24 01:50:00|1522.3|1520.3|1520.8|1518.8|1525.5|1520.8|1520.4|1517.3|306
1587693300000|2020-04-24 01:55:00|1520.9|1518.9|1519.7|1517.7|1522|1519.3|1519|1517|214
1587693600000|2020-04-24 02:00:00|1519.3|1517.3|1520.8|1518.8|1522.6|1520|1519.1|1517.1|254
1587693900000|2020-04-24 02:05:00|1520.7|1518.7|1520.3|1518.3|1525.3|1519.8|1520.1|1517|227
1587694200000|2020-04-24 02:10:00|1520.4|1518.4|1522.4|1520.4|1523.5|1521.5|1519.8|1517.6|227
1587694500000|2020-04-24 02:15:00|1522.3|1520.3|1521.4|1519.4|1526.2|1521.2|1521.2|1518.5|230
1587694800000|2020-04-24 02:20:00|1521.5|1519.5|1522.7|1519.2|1525.8|1520.1|1520.5|1516.8|199
1587695100000|2020-04-24 02:25:00|1521.8|1519.8|1521.2|1519.2|1525.4|1520|1520.4|1517.2|166
1587695400000|2020-04-24 02:30:00|1521|1519|1522.4|1520.4|1525.5|1520.5|1519.9|1517.5|360
1587695700000|2020-04-24 02:35:00|1522.5|1520.5|1522.8|1520.8|1525.5|1521.4|1521.6|1517.3|323
1587696000000|2020-04-24 02:40:00|1523.5|1520|1525.1|1521.6|1528.3|1523.4|1522.5|1518.8|364
1587696300000|2020-04-24 02:45:00|1524.2|1522.2|1523.7|1520.2|1527.8|1523.2|1522.3|1518.1|265
1587696600000|2020-04-24 02:50:00|1523.8|1520.3|1522.2|1518.7|1525.8|1521.2|1521.1|1517.2|224
1587696900000|2020-04-24 02:55:00|1521.5|1519.5|1520.7|1518.7|1525.3|1520.3|1520.6|1516.7|237
1587697200000|2020-04-24 03:00:00|1520.8|1518.8|1522.1|1520.1|1525.6|1520.4|1520.7|1517.5|191
1587697500000|2020-04-24 03:05:00|1522|1520|1521.8|1519.8|1525.6|1520.7|1521.1|1517.3|178
1587697800000|2020-04-24 03:10:00|1521.7|1519.7|1522.4|1518.9|1525.7|1520.2|1520.4|1516.4|197
1587698100000|2020-04-24 03:15:00|1521.7|1519.7|1519.6|1517.6|1523.7|1519.7|1519.3|1515.7|194
1587698400000|2020-04-24 03:20:00|1519.4|1517.4|1519.7|1517.7|1522|1519.1|1519.1|1516.7|192
1587698700000|2020-04-24 03:25:00|1519.8|1517.8|1519.9|1517.9|1522.3|1518.9|1518.9|1514.2|209
1587699000000|2020-04-24 03:30:00|1520|1518|1518.9|1516.9|1522.3|1518.3|1518.6|1513.2|149
1587699300000|2020-04-24 03:35:00|1518.8|1516.8|1520.2|1516.7|1522.7|1518.3|1518.1|1515.5|180
1587699600000|2020-04-24 03:40:00|1519.6|1517.6|1521.3|1513.3|1522|1518.3|1518.5|1513.2|141
1587699900000|2020-04-24 03:45:00|1521.2|1513.9|1520.2|1518.2|1522.3|1518.6|1518|1512.2|222
1587700200000|2020-04-24 03:50:00|1520.9|1517.4|1519.6|1517.6|1521.4|1518.3|1518.2|1514.4|138
1587700500000|2020-04-24 03:55:00|1519.8|1517.8|1521.3|1517.8|1523.3|1519.1|1518.6|1511.8|175
1587700800000|2020-04-24 04:00:00|1521.2|1517.7|1523.2|1519.7|1525.7|1521.5|1520|1515.5|342
1587701100000|2020-04-24 04:05:00|1522.7|1519.2|1521.8|1519.8|1525.8|1520.8|1520.1|1514.1|212
1587701400000|2020-04-24 04:10:00|1521.6|1519.6|1521.2|1519.2|1523.3|1520|1519.9|1514.9|174
1587701700000|2020-04-24 04:15:00|1521.1|1519.1|1520.6|1517.1|1523.3|1519.3|1519.3|1513.8|192
1587702000000|2020-04-24 04:20:00|1520.8|1517.3|1520.5|1518.5|1523.5|1518.7|1519.1|1513.4|145
1587702300000|2020-04-24 04:25:00|1520.6|1518.6|1521.5|1519.5|1522|1519.5|1519.6|1517.2|129
1587702600000|2020-04-24 04:30:00|1520.9|1518.9|1520|1518|1521.5|1519.2|1518.8|1516|199
1587702900000|2020-04-24 04:35:00|1520.4|1518.4|1519.8|1517.8|1521|1518.4|1517.6|1512.8|113
1587703200000|2020-04-24 04:40:00|1519.7|1517.7|1520.3|1518.3|1523.6|1518.6|1518.4|1514.9|125
1587703500000|2020-04-24 04:45:00|1520.4|1518.4|1520.1|1518.1|1522.5|1518.8|1517.4|1514|148
1587703800000|2020-04-24 04:50:00|1520.3|1518.3|1520.2|1516.7|1521.1|1518.5|1518.6|1516|175
1587704100000|2020-04-24 04:55:00|1520|1516.5|1519.2|1515.7|1523|1518|1517.7|1513.7|110
1587704400000|2020-04-24 05:00:00|1519.5|1516|1519.1|1511.5|1521.6|1517.3|1514.3|1508.5|286
1587704700000|2020-04-24 05:05:00|1518|1510.7|1514.2|1510.7|1518.9|1514.1|1511.3|1507.5|380
1587705000000|2020-04-24 05:10:00|1513.6|1510.1|1514|1512|1518.5|1514.2|1512.8|1507.2|384
1587705300000|2020-04-24 05:15:00|1514.3|1512.3|1516.8|1514.8|1518.5|1515|1513.2|1510.5|228
1587705600000|2020-04-24 05:20:00|1517.1|1515.1|1516.7|1514.7|1517.9|1515.5|1515.7|1512.5|211
1587705900000|2020-04-24 05:25:00|1516.6|1514.6|1517.5|1515.5|1518.8|1516.5|1515.9|1512.4|166
1587706200000|2020-04-24 05:30:00|1517.6|1515.6|1517.6|1515.6|1521.1|1516.4|1515.8|1511.4|663
1587706500000|2020-04-24 05:35:00|1517.5|1515.5|1518.8|1516.8|1522.3|1517.5|1517|1512.7|343
1587706800000|2020-04-24 05:40:00|1518.7|1516.7|1518.3|1516.3|1519.2|1517.2|1517.5|1515.5|217
1587707100000|2020-04-24 05:45:00|1518.1|1516.1|1516.6|1514.6|1520.2|1516.9|1515.7|1513.6|221
1587707400000|2020-04-24 05:50:00|1516.7|1514.7|1517.3|1515.3|1520.9|1516.2|1515.7|1513|196
1587707700000|2020-04-24 05:55:00|1517.4|1515.4|1519.4|1515.9|1521.9|1516.7|1516.2|1512.6|205
1587708000000|2020-04-24 06:00:00|1521.4|1514.1|1518.4|1516.4|1523.5|1518.4|1517.8|1513|369
1587708300000|2020-04-24 06:05:00|1519.3|1515.8|1518.6|1516.6|1522.4|1517.7|1516.3|1514.3|403
1587708600000|2020-04-24 06:10:00|1518.7|1516.7|1516.4|1514.4|1519.5|1516.9|1515.7|1513.7|329
1587708900000|2020-04-24 06:15:00|1516.3|1514.3|1517.8|1515.8|1521.6|1517.1|1516.3|1512.7|250
1587709200000|2020-04-24 06:20:00|1517.9|1515.9|1518.9|1516.9|1522|1518.8|1517.8|1514|274
1587709500000|2020-04-24 06:25:00|1519|1517|1525.6|1523.6|1527.5|1523.6|1519|1517|507
1587709800000|2020-04-24 06:30:00|1525.4|1523.4|1525.4|1523.4|1528.1|1526|1524|1520.3|649
1587710100000|2020-04-24 06:35:00|1525.3|1523.3|1528.2|1526.2|1530.7|1526.5|1524.4|1522|461
1587710400000|2020-04-24 06:40:00|1528.3|1526.3|1527.3|1525.3|1529.2|1527.2|1525.6|1523.5|429
1587710700000|2020-04-24 06:45:00|1527.5|1525.5|1529.1|1527.1|1531.4|1527.8|1526.2|1523.2|577
1587711000000|2020-04-24 06:50:00|1529.2|1527.2|1529.1|1527.1|1532.7|1529.1|1526.6|1524.4|541
1587711300000|2020-04-24 06:55:00|1529.8|1527.8|1529.8|1527.8|1532.9|1530.9|1526.3|1524.3|542
1587711600000|2020-04-24 07:00:00|1530.5|1528.5|1530.1|1528.1|1534.7|1529.1|1526.1|1524.1|495
1587711900000|2020-04-24 07:05:00|1530|1528|1530.6|1528.6|1535.8|1532.3|1528.5|1526.5|539
1587712200000|2020-04-24 07:10:00|1530.7|1528.7|1528.2|1526.2|1531.2|1529.2|1528|1526|358
1587712500000|2020-04-24 07:15:00|1528.3|1526.3|1529.3|1527.3|1531.1|1529.1|1527.9|1525.9|299
1587712800000|2020-04-24 07:20:00|1529.4|1527.4|1527.7|1525.7|1530.7|1528.7|1526.4|1524.4|296
1587713100000|2020-04-24 07:25:00|1527.1|1525.1|1526.5|1524.5|1529|1526.7|1526.1|1524.1|253
1587713400000|2020-04-24 07:30:00|1526.6|1524.6|1524.2|1522.2|1528.6|1526.6|1523|1521|318
1587713700000|2020-04-24 07:35:00|1524.1|1522.1|1523.6|1521.6|1526.5|1524.3|1522.9|1520.9|200
1587714000000|2020-04-24 07:40:00|1524|1522|1523.6|1521.6|1527.2|1523.7|1522.9|1520.9|124
1587714300000|2020-04-24 07:45:00|1523.4|1521.4|1523.4|1521.4|1526.7|1524.7|1522.5|1520.5|341
1587714600000|2020-04-24 07:50:00|1523.5|1521.5|1525.6|1523.6|1526|1524|1522|1520|306
1587714900000|2020-04-24 07:55:00|1525.4|1523.4|1524.8|1522.8|1529.6|1523.7|1522.4|1520.4|211
1587715200000|2020-04-24 08:00:00|1524.9|1522.9|1523|1521|1527|1523.8|1522|1520|163
1587715500000|2020-04-24 08:05:00|1522.6|1520.6|1520.6|1518.6|1524.3|1520.8|1519.4|1517.4|247
1587715800000|2020-04-24 08:10:00|1520.4|1518.4|1520|1518|1522.9|1520.9|1518.9|1516.9|215
1587716100000|2020-04-24 08:15:00|1519.9|1517.9|1517.4|1515.4|1521.4|1519.4|1516.5|1514.5|319
1587716400000|2020-04-24 08:20:00|1517.5|1515.5|1519.8|1517.8|1521.8|1519.3|1516.8|1514.8|266
1587716700000|2020-04-24 08:25:00|1519.7|1517.7|1521.8|1519.8|1522.6|1520.6|1519.7|1517.7|188
1587717000000|2020-04-24 08:30:00|1523.2|1519.7|1520.7|1518.7|1523.2|1520.5|1519.1|1517.1|224
1587717300000|2020-04-24 08:35:00|1520.9|1518.9|1522.6|1520.6|1524.1|1522.1|1520.4|1518.4|183
1587717600000|2020-04-24 08:40:00|1522.7|1520.7|1522.7|1520.7|1524.9|1522.9|1521.7|1519.7|302
1587717900000|2020-04-24 08:45:00|1522.6|1520.6|1521.5|1519.5|1523.6|1521.3|1520.1|1517.4|246
1587718200000|2020-04-24 08:50:00|1522|1518.5|1522|1520|1523.7|1520.4|1520.1|1515.5|259
1587718500000|2020-04-24 08:55:00|1521.9|1519.9|1524.7|1522.7|1524.9|1522.8|1521|1519|184
1587718800000|2020-04-24 09:00:00|1524.6|1522.6|1526.6|1524.6|1528|1524.9|1524.1|1519.2|246
1587719100000|2020-04-24 09:05:00|1526.7|1524.7|1528|1526|1529.5|1526.4|1526.1|1522.3|216
1587719400000|2020-04-24 09:10:00|1528.1|1526.1|1530|1528|1531.8|1529.2|1527.8|1522.7|362
1587719700000|2020-04-24 09:15:00|1530.2|1528.2|1531.9|1529.9|1533.3|1530.7|1528.8|1526.8|259
1587720000000|2020-04-24 09:20:00|1532.2|1530.2|1529.4|1527.4|1532.7|1530.7|1529|1527|247
1587720300000|2020-04-24 09:25:00|1529.3|1527.3|1530.9|1528.9|1535.2|1530.5|1529|1526.9|210
1587720600000|2020-04-24 09:30:00|1531|1529|1526.4|1524.4|1531.7|1529.1|1526.2|1523.2|265
1587720900000|2020-04-24 09:35:00|1526.5|1524.5|1525.2|1523.2|1528.1|1526.1|1524.9|1522.9|183
1587721200000|2020-04-24 09:40:00|1525.5|1523.5|1526.3|1524.3|1527.6|1525.6|1525.2|1523.2|183
1587721500000|2020-04-24 09:45:00|1526.7|1524.7|1526.1|1524.1|1527.4|1525.4|1525|1523|136
1587721800000|2020-04-24 09:50:00|1526|1524|1526.4|1524.4|1527.1|1525.1|1524.8|1522.4|185
1587722100000|2020-04-24 09:55:00|1526.2|1524.2|1527.4|1525.4|1528.7|1526.7|1525.3|1523.3|180
1587722400000|2020-04-24 10:00:00|1527.1|1525.1|1528.8|1526.8|1531.8|1528.3|1526.1|1523.8|219
1587722700000|2020-04-24 10:05:00|1528.9|1526.9|1527.5|1525.5|1530.7|1527|1526.5|1522.7|176
1587723000000|2020-04-24 10:10:00|1527.1|1525.1|1527.5|1525.5|1528.6|1525.7|1525.7|1523.7|160
1587723300000|2020-04-24 10:15:00|1527.2|1525.2|1528.3|1526.3|1529.1|1526.9|1526.6|1524.6|163
1587723600000|2020-04-24 10:20:00|1528.2|1526.2|1528.5|1526.5|1532.7|1528.6|1527.4|1524.7|240
1587723900000|2020-04-24 10:25:00|1528.6|1526.6|1529.4|1527.4|1532.8|1527.8|1527.1|1523.7|219
1587724200000|2020-04-24 10:30:00|1529.3|1527.3|1528|1526|1530.3|1528.1|1526.2|1524.2|238
1587724500000|2020-04-24 10:35:00|1527.9|1525.9|1529.9|1527.9|1531.4|1528|1525.7|1522.8|307
1587724800000|2020-04-24 10:40:00|1529.6|1527.6|1531.9|1529.9|1537.9|1533.3|1529.5|1527.5|444
1587725100000|2020-04-24 10:45:00|1532|1530|1531.7|1529.7|1535.3|1531.9|1530.3|1527.2|355
1587725400000|2020-04-24 10:50:00|1531.8|1529.8|1531.1|1529.1|1536.2|1531.2|1529.8|1527.8|391
1587725700000|2020-04-24 10:55:00|1531.4|1529.4|1532.7|1530.7|1537.5|1532.1|1531|1528.3|497
1587726000000|2020-04-24 11:00:00|1532.5|1530.5|1530.1|1528.1|1538.6|1532.6|1529.4|1527.3|445
1587726300000|2020-04-24 11:05:00|1530.2|1528.2|1528.8|1526.8|1531.3|1528.8|1528.3|1526.3|264
1587726600000|2020-04-24 11:10:00|1530.2|1528.2|1531.6|1528.1|1533|1530.6|1528.3|1525|279
1587726900000|2020-04-24 11:15:00|1531.4|1529.4|1531.2|1529.2|1535.3|1530.8|1530.6|1526|317
1587727200000|2020-04-24 11:20:00|1531.3|1529.3|1530.1|1528.1|1535|1529.5|1529.7|1527|208
1587727500000|2020-04-24 11:25:00|1530.4|1528.4|1531.2|1529.2|1535|1531.7|1530.2|1527|299
1587727800000|2020-04-24 11:30:00|1531.3|1529.3|1530.6|1528.6|1531.7|1529.7|1529.6|1527.6|224
1587728100000|2020-04-24 11:35:00|1530.7|1528.7|1534|1532|1536.5|1532.3|1530.1|1527|315
1587728400000|2020-04-24 11:40:00|1533.8|1531.8|1533.1|1531.1|1537.3|1532.4|1530.9|1528.1|262
1587728700000|2020-04-24 11:45:00|1532.6|1530.6|1532|1530|1535.2|1532.2|1531.3|1527.2|281
1587729000000|2020-04-24 11:50:00|1532.3|1530.3|1530.9|1528.9|1532.9|1530.3|1529.5|1527.5|231
1587729300000|2020-04-24 11:55:00|1530.8|1528.8|1528.9|1526.9|1532|1530|1528.8|1526.1|240
1587729600000|2020-04-24 12:00:00|1529|1527|1532.2|1530.2|1533.6|1531.6|1528.6|1526.6|500
1587729900000|2020-04-24 12:05:00|1532.7|1530.7|1532.4|1530.4|1535.3|1533.3|1531.2|1529.2|450
1587730200000|2020-04-24 12:10:00|1532.3|1530.3|1535.3|1533.3|1536.2|1534.2|1529.8|1527.8|395
1587730500000|2020-04-24 12:15:00|1535.5|1533.5|1534.7|1532.7|1536|1534|1532.3|1530.3|450
1587730800000|2020-04-24 12:20:00|1534.4|1532.4|1531.4|1529.4|1535|1533|1530.6|1528.6|550
1587731100000|2020-04-24 12:25:00|1531.3|1529.3|1533.1|1531.1|1539.1|1532.3|1531.1|1528.8|374
1587731400000|2020-04-24 12:30:00|1532.9|1530.9|1533.7|1531.7|1535.3|1533.3|1532.1|1529.2|435
1587731700000|2020-04-24 12:35:00|1533.5|1531.5|1537.2|1535.2|1537.7|1535.7|1532.9|1530.7|410
1587732000000|2020-04-24 12:40:00|1537.3|1535.3|1537.1|1535.1|1540.2|1538.2|1535.6|1533.6|470
1587732300000|2020-04-24 12:45:00|1537.3|1535.3|1537.5|1535.5|1540.3|1538.3|1536|1534|607
1587732600000|2020-04-24 12:50:00|1537.1|1535.1|1533.2|1531.2|1538.5|1536.5|1532.9|1530.6|460
1587732900000|2020-04-24 12:55:00|1533.3|1531.3|1530.1|1528.1|1535.1|1532.2|1528.3|1526.3|559
1587733200000|2020-04-24 13:00:00|1530|1528|1530.5|1528.5|1532.9|1529.6|1528.7|1526.7|569
1587733500000|2020-04-24 13:05:00|1531|1529|1531.3|1529.3|1533.1|1531.1|1528.3|1526.3|612
1587733800000|2020-04-24 13:10:00|1531.2|1529.2|1528.3|1526.3|1532.5|1530.5|1527.8|1525.8|312
1587734100000|2020-04-24 13:15:00|1528.4|1526.4|1530.3|1528.3|1531|1529|1528.4|1526.4|251
1587734400000|2020-04-24 13:20:00|1530.2|1528.2|1530.4|1528.4|1531.2|1529.2|1529.1|1527.1|223
1587734700000|2020-04-24 13:25:00|1530.6|1528.6|1532|1530|1532.4|1530.4|1529.9|1527.9|291
1587735000000|2020-04-24 13:30:00|1531.9|1529.9|1535.8|1533.8|1536.9|1534.9|1531.9|1529.9|624
1587735300000|2020-04-24 13:35:00|1535.6|1533.6|1533.4|1531.4|1536.6|1534.6|1532.4|1530.4|461
1587735600000|2020-04-24 13:40:00|1532.8|1530.8|1531.5|1529.5|1533.2|1531.2|1530.2|1527.4|515
1587735900000|2020-04-24 13:45:00|1531.7|1529.7|1525.6|1523.6|1532.4|1530.4|1523.9|1521.9|562
1587736200000|2020-04-24 13:50:00|1525.8|1523.8|1524.3|1522.3|1526.8|1524.8|1522.6|1519.9|825
1587736500000|2020-04-24 13:55:00|1524|1522|1522.7|1520.7|1526.1|1523|1520.5|1517|904
1587736800000|2020-04-24 14:00:00|1523.2|1521.2|1517.4|1515.4|1525.6|1521.2|1510.8|1508.8|1411
1587737100000|2020-04-24 14:05:00|1516.2|1514.2|1517.1|1515.1|1519.7|1517.7|1514.6|1512.6|1048
1587737400000|2020-04-24 14:10:00|1516.8|1514.8|1515|1513|1518.5|1516.5|1512.6|1510.2|928
1587737700000|2020-04-24 14:15:00|1514.8|1512.8|1520|1518|1521.7|1518.6|1513.4|1511.4|884
1587738000000|2020-04-24 14:20:00|1519.6|1517.6|1516.6|1514.6|1522|1518.8|1513.3|1511.3|811
1587738300000|2020-04-24 14:25:00|1515.1|1513.1|1518.8|1516.8|1520.5|1518.4|1514.6|1511.8|846
1587738600000|2020-04-24 14:30:00|1519.8|1517.8|1520.1|1518.1|1522.4|1520.4|1516.6|1513.9|647
1587738900000|2020-04-24 14:35:00|1520|1518|1521.5|1519.5|1523.9|1521.5|1520|1518|487
1587739200000|2020-04-24 14:40:00|1521.6|1519.6|1521.2|1519.2|1522.4|1520.4|1520.8|1518.6|326
1587739500000|2020-04-24 14:45:00|1521.5|1519.5|1521.3|1519.3|1523.1|1520.8|1520.1|1518.1|350
1587739800000|2020-04-24 14:50:00|1521.6|1519.6|1522.2|1520.2|1523|1521|1520.9|1518.9|311
1587740100000|2020-04-24 14:55:00|1522.5|1520.5|1521.8|1519.8|1522.5|1520.5|1520.5|1518.5|235
1587740400000|2020-04-24 15:00:00|1521.7|1519.7|1514.2|1512.2|1521.8|1519.8|1513|1511|451
1587740700000|2020-04-24 15:05:00|1514.3|1512.3|1515.3|1513.3|1519.6|1516.5|1513.7|1510.6|759
1587741000000|2020-04-24 15:10:00|1515.1|1513.1|1514.8|1512.8|1516.7|1513.4|1508.1|1506.1|1117
1587741300000|2020-04-24 15:15:00|1515.3|1513.3|1509.9|1507.9|1516.2|1514.1|1508.4|1505|1196
1587741600000|2020-04-24 15:20:00|1510.1|1508.1|1513.5|1511.5|1514.4|1512.4|1508.3|1505.6|1155
1587741900000|2020-04-24 15:25:00|1513.7|1511.7|1514.9|1512.9|1517.8|1515.2|1513|1509.5|785
1587742200000|2020-04-24 15:30:00|1514.7|1512.7|1509.9|1507.9|1515.2|1513.2|1508.3|1505.4|828
1587742500000|2020-04-24 15:35:00|1509.7|1507.7|1511.9|1509.9|1514.9|1512.5|1509.7|1507|689
1587742800000|2020-04-24 15:40:00|1512|1510|1511.2|1509.2|1513.2|1511|1506.8|1502.5|896
1587743100000|2020-04-24 15:45:00|1512.4|1510.4|1508.6|1506.6|1514.1|1512.1|1504.1|1502.1|916
1587743400000|2020-04-24 15:50:00|1509.8|1506.3|1507.5|1505.5|1509.8|1507.4|1504.9|1502.9|758
1587743700000|2020-04-24 15:55:00|1507.2|1505.2|1507.4|1505.4|1508.6|1506.6|1504.1|1502.1|637
1587744000000|2020-04-24 16:00:00|1507.3|1505.3|1510.6|1508.6|1511.1|1509.1|1507.2|1505.2|340
1587744300000|2020-04-24 16:05:00|1510.7|1508.7|1512.3|1510.3|1513.1|1511.1|1509.9|1507.9|505
1587744600000|2020-04-24 16:10:00|1512.2|1510.2|1511|1509|1512.6|1510.6|1510.4|1508.4|377
1587744900000|2020-04-24 16:15:00|1511.1|1509.1|1512.1|1510.1|1515.9|1513.9|1510.3|1508.3|562
1587745200000|2020-04-24 16:20:00|1512|1510|1511.5|1509.5|1513.3|1511.3|1510.5|1508.5|462
1587745500000|2020-04-24 16:25:00|1511.6|1509.6|1512.9|1510.9|1513.7|1511.7|1509.7|1507.7|417
1587745800000|2020-04-24 16:30:00|1512.8|1510.8|1514.1|1512.1|1514.6|1512.3|1512|1510|291
1587746100000|2020-04-24 16:35:00|1514.2|1512.2|1514|1512|1514.5|1512.5|1511.9|1509.9|385
1587746400000|2020-04-24 16:40:00|1514.2|1512.2|1514.8|1512.8|1516|1514|1513.1|1511.1|387
1587746700000|2020-04-24 16:45:00|1514.9|1512.9|1515.6|1513.6|1517.2|1515.2|1513.6|1511.6|367
1587747000000|2020-04-24 16:50:00|1515.7|1513.7|1513.7|1511.7|1516.7|1514.7|1513.4|1511.4|263
1587747300000|2020-04-24 16:55:00|1513.8|1511.8|1514.9|1512.9|1515.5|1513.5|1513.4|1511.4|279
1587747600000|2020-04-24 17:00:00|1515|1513|1513.8|1511.8|1515.2|1513.2|1512.2|1509.5|274
1587747900000|2020-04-24 17:05:00|1513.7|1511.7|1515|1513|1516.2|1514.2|1512.3|1510.3|314
1587748200000|2020-04-24 17:10:00|1514.8|1512.8|1515|1513|1516.5|1514.5|1513.8|1511.8|287
1587748500000|2020-04-24 17:15:00|1514.8|1512.8|1514.2|1512.2|1515.9|1513.9|1512.4|1510.4|307
1587748800000|2020-04-24 17:20:00|1514.1|1512.1|1518.2|1516.2|1519.4|1517.4|1513.8|1511.1|443
1587749100000|2020-04-24 17:25:00|1518.3|1516.3|1517.7|1515.7|1519.3|1517.3|1517.2|1515.2|348
1587749400000|2020-04-24 17:30:00|1517.8|1515.8|1518.2|1516.2|1518.4|1516.4|1517.4|1515.4|156
1587749700000|2020-04-24 17:35:00|1518.3|1516.3|1520.3|1518.3|1520.7|1518.5|1518|1516|190
1587750000000|2020-04-24 17:40:00|1520.2|1518.2|1522.4|1520.4|1523.7|1521.7|1520|1518|279
1587750300000|2020-04-24 17:45:00|1522.3|1520.3|1521.6|1519.6|1522.8|1520.8|1521.2|1519.2|203
1587750600000|2020-04-24 17:50:00|1521.5|1519.5|1522.5|1520.5|1523|1521|1520.3|1518.3|246
1587750900000|2020-04-24 17:55:00|1522.6|1520.6|1524.3|1522.3|1524.8|1522.8|1522.2|1520.2|262
1587751200000|2020-04-24 18:00:00|1524.2|1522.2|1523.1|1521.1|1524.5|1522.5|1523.1|1521.1|190
1587751500000|2020-04-24 18:05:00|1523.2|1521.2|1522.6|1520.6|1524.4|1522.4|1522.5|1520.5|220
1587751800000|2020-04-24 18:10:00|1522.9|1520.9|1522.7|1520.7|1523|1521|1521.6|1519.4|202
1587752100000|2020-04-24 18:15:00|1522.8|1520.8|1522|1520|1522.8|1520.8|1521.8|1519.8|131
1587752400000|2020-04-24 18:20:00|1521.9|1519.9|1521|1519|1522.4|1520.4|1519|1517|241
1587752700000|2020-04-24 18:25:00|1520.9|1518.9|1521.7|1519.7|1522|1520|1519.8|1517.8|211
1587753000000|2020-04-24 18:30:00|1521.6|1519.6|1521.7|1519.7|1523.4|1521.4|1521.3|1519.3|253
1587753300000|2020-04-24 18:35:00|1521.9|1519.9|1522.7|1520.7|1523.6|1521.6|1521.4|1519|206
1587753600000|2020-04-24 18:40:00|1522.8|1520.8|1522|1520|1522.9|1520.9|1521.1|1519.1|165
1587753900000|2020-04-24 18:45:00|1521.8|1519.8|1523|1521|1523.4|1521.4|1521.8|1519.8|165
1587754200000|2020-04-24 18:50:00|1522.9|1520.9|1521|1519|1523.5|1521.3|1520.8|1518.8|224
1587754500000|2020-04-24 18:55:00|1521.1|1519.1|1523|1521|1523.3|1521.3|1519.9|1517.9|194
1587754800000|2020-04-24 19:00:00|1522.8|1520.8|1523.5|1521.5|1523.5|1521.5|1521.8|1519.7|176
1587755100000|2020-04-24 19:05:00|1523.4|1521.4|1522.2|1520.2|1523.8|1521.8|1521.8|1519.8|162
1587755400000|2020-04-24 19:10:00|1522.3|1520.3|1521.2|1519.2|1522.4|1520.4|1518.8|1516.8|216
1587755700000|2020-04-24 19:15:00|1521.3|1519.3|1520.9|1518.9|1521.4|1519.4|1520.1|1518.1|160
1587756000000|2020-04-24 19:20:00|1520.8|1518.8|1522.4|1520.4|1522.7|1520.7|1520.5|1518.4|129
1587756300000|2020-04-24 19:25:00|1522.5|1520.5|1522.3|1520.3|1523.3|1521.3|1521.9|1519.1|178
1587756600000|2020-04-24 19:30:00|1522.2|1520.2|1523|1521|1523.4|1521.3|1521.8|1518.9|196
1587756900000|2020-04-24 19:35:00|1522.9|1520.9|1523.2|1521.2|1524.1|1522.1|1522.5|1520.5|189
1587757200000|2020-04-24 19:40:00|1523.1|1521.1|1524|1522|1524.4|1522.4|1522.7|1519.4|231
1587757500000|2020-04-24 19:45:00|1524.1|1522.1|1524.1|1522.1|1524.5|1522.5|1523.4|1520.3|234
1587757800000|2020-04-24 19:50:00|1523.8|1521.8|1523.2|1521.2|1524.4|1522.4|1521.5|1519.5|257
1587758100000|2020-04-24 19:55:00|1523|1521|1523.9|1521.9|1524.5|1522.5|1522.8|1520.8|197
1587758400000|2020-04-24 20:00:00|1524.7|1522.7|1524.4|1522.4|1526.2|1524.2|1523.6|1520.9|227
1587758700000|2020-04-24 20:05:00|1524.5|1522.5|1525.4|1523.4|1526.3|1524.3|1523.2|1521.2|239
1587759000000|2020-04-24 20:10:00|1525.3|1523.3|1525.4|1523.4|1528.9|1524.7|1524.1|1521.5|165
1587759300000|2020-04-24 20:15:00|1525.3|1523.3|1524.5|1522.5|1526.7|1523.6|1524.2|1519.7|95
1587759600000|2020-04-24 20:20:00|1524.6|1522.6|1524.5|1522.5|1525.7|1523.7|1523.8|1521.7|92
1587759900000|2020-04-24 20:25:00|1524.8|1522.8|1523.7|1521.7|1525.8|1523.8|1523.3|1521.3|163
1587760200000|2020-04-24 20:30:00|1523.9|1521.9|1523.9|1521.9|1525.3|1523.3|1522.3|1520.3|137
1587760500000|2020-04-24 20:35:00|1524.6|1522.6|1526.6|1524.6|1527.9|1524.9|1523.8|1519.9|128
1587760800000|2020-04-24 20:40:00|1526.5|1524.5|1525.7|1523.7|1528.5|1525.8|1523.5|1521.5|180
1587761100000|2020-04-24 20:45:00|1524.9|1522.9|1524.4|1522.4|1526.7|1524.7|1523.3|1520.5|147
1587761400000|2020-04-24 20:50:00|1524.3|1522.3|1528.2|1520.2|1529.7|1524|1524.3|1520.1|124
1587761700000|2020-04-24 20:55:00|1524.4|1522.4|1529.4|1521.4|1529.6|1523.8|1522.6|1517.4|223
1587938400000|2020-04-26 22:00:00|1529.9|1517.9|1526.4|1513.7|1531.8|1522.9|1523.6|1510.8|292
1587938700000|2020-04-26 22:05:00|1526|1514.8|1521.1|1517.1|1529.8|1521.5|1516.8|1508.5|644
1587939000000|2020-04-26 22:10:00|1520|1516|1523.2|1517.7|1527.1|1519.4|1517|1508.6|446
1587939300000|2020-04-26 22:15:00|1524|1518.5|1522.9|1517.4|1526.5|1519|1519.3|1513.5|298
1587939600000|2020-04-26 22:20:00|1521.4|1515.9|1522.2|1516.7|1524.7|1519.2|1520.3|1514.6|219
1587939900000|2020-04-26 22:25:00|1520.6|1515.1|1522.2|1516.7|1524.9|1518.1|1520.6|1515.1|162
1587940200000|2020-04-26 22:30:00|1523.4|1517.9|1521.3|1515.8|1523.4|1517.9|1519.3|1513.8|175
1587940500000|2020-04-26 22:35:00|1521.4|1515.9|1522.2|1516.7|1522.8|1517.3|1519.1|1513.6|184
1587940800000|2020-04-26 22:40:00|1522.4|1516.9|1520.3|1514.8|1523|1517.5|1519.4|1513.9|199
1587941100000|2020-04-26 22:45:00|1520.2|1514.7|1522.8|1517.3|1523.1|1517.6|1519.1|1513.6|181
1587941400000|2020-04-26 22:50:00|1522.4|1516.9|1523.2|1517.7|1523.7|1518.2|1521.6|1516.1|124
1587941700000|2020-04-26 22:55:00|1523.6|1518.1|1521.9|1517.9|1523.8|1518.3|1521.5|1516.6|166
1587942000000|2020-04-26 23:00:00|1522|1518|1522|1518|1522.7|1518.4|1521.4|1516.8|133
1587942300000|2020-04-26 23:05:00|1521.9|1517.9|1522.8|1518.8|1523.4|1519.2|1521.8|1517.6|99
1587942600000|2020-04-26 23:10:00|1522.7|1518.7|1523.5|1521.5|1524.6|1521.8|1522.1|1517.8|114
1587942900000|2020-04-26 23:15:00|1523.6|1521.6|1523.4|1521.4|1524.3|1522|1523.1|1520.3|82
1587943200000|2020-04-26 23:20:00|1523.5|1521.5|1523.9|1521.9|1524.3|1521.9|1522.9|1520|118
1587943500000|2020-04-26 23:25:00|1523.6|1521.6|1524.8|1522.8|1525.4|1523|1523.6|1520.7|127
1587943800000|2020-04-26 23:30:00|1524.9|1522.9|1524.2|1522.2|1525.8|1523.2|1523.6|1520.8|88
1587944100000|2020-04-26 23:35:00|1524.1|1522.1|1524|1522|1525.4|1522.8|1523.4|1520.7|87
1587944400000|2020-04-26 23:40:00|1523.9|1521.9|1523.2|1521.2|1524.9|1522.6|1522.9|1519.9|126
1587944700000|2020-04-26 23:45:00|1523.3|1521.3|1522.9|1520.9|1523.8|1521.3|1521.9|1519.1|107
1587945000000|2020-04-26 23:50:00|1522.8|1520.8|1524.8|1522.8|1525.4|1523.2|1522.8|1520.2|112
1587945300000|2020-04-26 23:55:00|1524.7|1522.7|1525.4|1523.4|1526|1523.5|1523.8|1521|156
1587945600000|2020-04-27 00:00:00|1525.6|1522.1|1524.4|1522.4|1527|1524.5|1523.6|1520.9|258
1587945900000|2020-04-27 00:05:00|1524.5|1522.5|1524.8|1522.8|1525.5|1523.5|1524.1|1521|123
1587946200000|2020-04-27 00:10:00|1524.9|1522.9|1523.9|1521.9|1526.1|1523.6|1523.2|1520.4|210
1587946500000|2020-04-27 00:15:00|1523.8|1521.8|1523.3|1521.3|1525.4|1522.9|1522.8|1520.1|155
1587946800000|2020-04-27 00:20:00|1523.4|1521.4|1523.1|1521.1|1524.8|1522.5|1522.5|1519.7|130
1587947100000|2020-04-27 00:25:00|1522.8|1520.8|1525.1|1521.6|1525.4|1522.9|1522.8|1519.8|137
1587947400000|2020-04-27 00:30:00|1524.9|1521.4|1524.2|1522.2|1525.3|1522.8|1523.2|1520.7|112
1587947700000|2020-04-27 00:35:00|1524.8|1521.3|1523.8|1520.3|1525|1522.6|1522.9|1519.9|121
1587948000000|2020-04-27 00:40:00|1523.9|1520.4|1523.4|1519.9|1523.9|1521.4|1522.3|1519.5|112
1587948300000|2020-04-27 00:45:00|1523.3|1519.8|1524.9|1522.9|1526.2|1523.4|1522.7|1519.6|160
1587948600000|2020-04-27 00:50:00|1525|1523|1525.5|1523.5|1526.9|1524.2|1524.4|1521.6|172
1587948900000|2020-04-27 00:55:00|1525.6|1523.6|1527.9|1525.9|1528.6|1526|1525.1|1522.4|208
1587949200000|2020-04-27 01:00:00|1527.8|1525.8|1527.7|1525.7|1528.7|1526.7|1522.8|1520|622
1587949500000|2020-04-27 01:05:00|1528.5|1525|1529.3|1527.3|1531|1528.3|1526.3|1523.8|604
1587949800000|2020-04-27 01:10:00|1529.4|1527.4|1526.9|1524.9|1529.7|1527.4|1526.1|1524|397
1587950100000|2020-04-27 01:15:00|1526.8|1524.8|1528.9|1526.9|1533.5|1530.9|1526.8|1524.8|650
1587950400000|2020-04-27 01:20:00|1529.2|1527.2|1529.8|1527.8|1533.2|1530.3|1528.6|1526.3|463
1587950700000|2020-04-27 01:25:00|1530|1528|1529.4|1527.4|1530.9|1528.8|1527.7|1525.7|547
1587951000000|2020-04-27 01:30:00|1529.6|1527.6|1528.4|1526.4|1532.5|1530.5|1527.4|1525.1|528
1587951300000|2020-04-27 01:35:00|1528.5|1526.5|1524.1|1522.1|1528.7|1526.7|1524.1|1522.1|559
1587951600000|2020-04-27 01:40:00|1524|1522|1525.3|1523.3|1526|1523.7|1518.9|1516.4|712
1587951900000|2020-04-27 01:45:00|1525.2|1523.2|1527.2|1525.2|1528.6|1526.6|1525.1|1522.6|494
1587952200000|2020-04-27 01:50:00|1527|1525|1526.9|1524.9|1527.6|1525.6|1525.5|1523.3|419
1587952500000|2020-04-27 01:55:00|1527.1|1525.1|1529.7|1527.7|1530.2|1528.2|1526.7|1524.7|409
1587952800000|2020-04-27 02:00:00|1529.6|1527.6|1527.9|1525.9|1530.8|1528.8|1527.1|1524.7|359
1587953100000|2020-04-27 02:05:00|1528.1|1526.1|1528.4|1526.4|1529.5|1527.5|1527|1525|393
1587953400000|2020-04-27 02:10:00|1528.5|1526.5|1529|1527|1531.8|1529.8|1528.5|1526.1|416
1587953700000|2020-04-27 02:15:00|1528.9|1526.9|1528.9|1526.9|1529.2|1527.2|1528.5|1526.5|45
1587954000000|2020-04-27 02:20:00|1529|1527|1529.8|1527.8|1530.7|1528.1|1528.7|1526.3|92
1587954300000|2020-04-27 02:25:00|1529.7|1527.7|1529|1527|1530.1|1528.1|1528.9|1526.6|79
1587954600000|2020-04-27 02:30:00|1529.3|1527.3|1532.6|1530.6|1533.5|1530.9|1528.5|1526.5|291
1587954900000|2020-04-27 02:35:00|1532.5|1530.5|1531.4|1529.4|1534.1|1532.1|1531|1529|222
1587955200000|2020-04-27 02:40:00|1531.5|1529.5|1531.2|1527.7|1532.7|1530.1|1529.9|1527.1|163
1587955500000|2020-04-27 02:45:00|1530.8|1527.3|1531|1529|1532.4|1530.3|1529.5|1527|343
1587955800000|2020-04-27 02:50:00|1531.1|1529.1|1530.3|1528.3|1532.7|1530.5|1528.8|1526.8|383
1587956100000|2020-04-27 02:55:00|1530.2|1528.2|1531|1529|1531.1|1529.1|1529.2|1527.2|171
1587956400000|2020-04-27 03:00:00|1531.1|1529.1|1531.7|1529.7|1532.8|1530.3|1530.3|1528.3|88
1587956700000|2020-04-27 03:05:00|1531.8|1529.8|1530.6|1528.6|1532.3|1529.8|1529.9|1527.3|157
1587957000000|2020-04-27 03:10:00|1530.7|1528.7|1530.3|1528.3|1533.1|1530.3|1529.6|1527.6|191
1587957300000|2020-04-27 03:15:00|1529.9|1527.9|1531.2|1529.2|1532.1|1530.1|1529.8|1527.8|197
1587957600000|2020-04-27 03:20:00|1531.5|1529.5|1531.2|1529.2|1532|1530|1530.3|1528.3|229
1587957900000|2020-04-27 03:25:00|1531.1|1529.1|1531.4|1529.4|1533|1530.4|1530.7|1528.5|155
1587958200000|2020-04-27 03:30:00|1531.3|1529.3|1532.1|1530.1|1532.7|1530.4|1531.1|1528.7|95
1587958500000|2020-04-27 03:35:00|1532|1530|1532.2|1530.2|1533|1530.8|1531.9|1529.4|81
1587958800000|2020-04-27 03:40:00|1532.3|1530.3|1531.9|1529.9|1532.3|1530.3|1531|1527.8|95
1587959100000|2020-04-27 03:45:00|1531.8|1529.8|1531.7|1529.7|1531.9|1529.8|1530.8|1528.4|91
1587959400000|2020-04-27 03:50:00|1531.8|1529.8|1530.8|1528.8|1532.2|1530.2|1530.4|1528|92
1587959700000|2020-04-27 03:55:00|1530.7|1528.7|1531.2|1529.2|1531.9|1529.6|1530.7|1528.1|53
1587960000000|2020-04-27 04:00:00|1531.3|1529.3|1531.3|1529.3|1532.6|1530.3|1530.7|1528.7|78
1587960300000|2020-04-27 04:05:00|1531.6|1529.6|1531.8|1529.8|1532.3|1530.3|1531.1|1528.4|143
1587960600000|2020-04-27 04:10:00|1532.1|1528.6|1532.5|1530.5|1532.7|1530.7|1531.2|1528.6|206
1587960900000|2020-04-27 04:15:00|1532.2|1530.2|1532|1530|1532.9|1530.9|1531.5|1528|177
1587961200000|2020-04-27 04:20:00|1532.2|1530.2|1531.8|1529.8|1532.3|1530.3|1530.8|1527.9|106
1587961500000|2020-04-27 04:25:00|1531.4|1529.4|1530.6|1528.6|1531.7|1529.7|1529.8|1527.2|153
1587961800000|2020-04-27 04:30:00|1530.4|1528.4|1532.9|1530.9|1533.8|1531.4|1529.3|1526.4|337
1587962100000|2020-04-27 04:35:00|1532.6|1529.1|1531.9|1529.9|1533.7|1531.6|1531.3|1527.8|302
1587962400000|2020-04-27 04:40:00|1532|1530|1531.9|1529.9|1533.1|1530.7|1531.4|1528.6|154
1587962700000|2020-04-27 04:45:00|1532|1530|1532.7|1530.7|1533.6|1531.1|1531.5|1529.1|158
1587963000000|2020-04-27 04:50:00|1533.2|1531.2|1532.4|1530.4|1533.5|1531.5|1531.9|1529.2|177
1587963300000|2020-04-27 04:55:00|1532.5|1530.5|1531.7|1529.7|1532.9|1530.9|1531.3|1529.3|145
1587963600000|2020-04-27 05:00:00|1531.6|1528.1|1532.2|1530.2|1533.4|1531.4|1530.7|1528.1|195
1587963900000|2020-04-27 05:05:00|1532.4|1530.4|1531|1529|1532.4|1530.4|1529.8|1527.6|231
1587964200000|2020-04-27 05:10:00|1530.8|1528.8|1529.5|1527.5|1531.8|1529.7|1528.6|1525.8|307
1587964500000|2020-04-27 05:15:00|1530.5|1527|1528.2|1526.2|1530.8|1527.9|1527.6|1525.6|234
1587964800000|2020-04-27 05:20:00|1528|1526|1527.8|1525.8|1529.1|1527|1526.9|1524.3|205
1587965100000|2020-04-27 05:25:00|1527.6|1525.6|1528.3|1526.3|1529.4|1526.8|1526.6|1524.1|268
1587965400000|2020-04-27 05:30:00|1528.2|1526.2|1531.5|1529.5|1533.2|1531.2|1527.8|1525.6|514
1587965700000|2020-04-27 05:35:00|1531.3|1529.3|1531.7|1529.7|1533.7|1530.2|1529|1526.3|454
1587966000000|2020-04-27 05:40:00|1531.9|1528.4|1530.5|1528.5|1533.8|1530.5|1529.5|1526.8|363
1587966300000|2020-04-27 05:45:00|1530.4|1528.4|1532.8|1530.8|1533.6|1531|1530.3|1527.1|334
1587966600000|2020-04-27 05:50:00|1532.5|1530.5|1531.5|1529.5|1533.6|1531.1|1531|1529|337
1587966900000|2020-04-27 05:55:00|1531.6|1529.6|1532.1|1530.1|1532.8|1530.8|1531|1529|219
1587967200000|2020-04-27 06:00:00|1531.6|1529.6|1532.5|1530.5|1532.8|1530.8|1530.8|1528.8|270
1587967500000|2020-04-27 06:05:00|1532.4|1530.4|1532.3|1530.3|1533.9|1531.9|1531.8|1529.8|409
1587967800000|2020-04-27 06:10:00|1532.1|1530.1|1531.2|1529.2|1532.3|1530.3|1530.5|1528.5|441
1587968100000|2020-04-27 06:15:00|1531.3|1529.3|1531.3|1529.3|1532|1530|1529.9|1527.9|370
1587968400000|2020-04-27 06:20:00|1531.1|1529.1|1531.5|1529.5|1532.3|1530.3|1529.3|1527.3|494
1587968700000|2020-04-27 06:25:00|1531.4|1529.4|1528.1|1526.1|1532.8|1530.8|1527.7|1525.7|418
1587969000000|2020-04-27 06:30:00|1528|1526|1528.8|1526.8|1529.6|1527.6|1527.3|1525.3|257
1587969300000|2020-04-27 06:35:00|1528.9|1526.9|1522.2|1520.2|1529.1|1527.1|1521.7|1519.7|444
1587969600000|2020-04-27 06:40:00|1522.3|1520.3|1520.3|1518.3|1524.5|1522.5|1519.7|1517.7|594
1587969900000|2020-04-27 06:45:00|1520.4|1518.4|1518.3|1516.3|1522.2|1520.2|1516.1|1514.1|685
1587970200000|2020-04-27 06:50:00|1518.1|1516.1|1517.2|1515.2|1518.4|1516.4|1514.7|1512.7|589
1587970500000|2020-04-27 06:55:00|1517.1|1515.1|1514.9|1512.9|1517.2|1515.2|1513.2|1511.2|713
1587970800000|2020-04-27 07:00:00|1515.1|1513.1|1518.6|1516.6|1519.8|1517.8|1512.9|1510.9|432
1587971100000|2020-04-27 07:05:00|1519.2|1517.2|1521.2|1519.2|1521.7|1519.7|1518.2|1516.2|430
1587971400000|2020-04-27 07:10:00|1521.1|1519.1|1524.8|1522.8|1524.9|1522.9|1520.6|1518.6|429
1587971700000|2020-04-27 07:15:00|1524.6|1522.6|1519.9|1517.9|1525.3|1523.3|1519.6|1517.6|261
1587972000000|2020-04-27 07:20:00|1520|1518|1520.9|1518.9|1521.9|1519.9|1519.5|1517.5|183
1587972300000|2020-04-27 07:25:00|1521|1519|1521.8|1519.8|1524.1|1522.1|1520.9|1518.9|254
1587972600000|2020-04-27 07:30:00|1522.1|1520.1|1521.3|1519.3|1524|1522|1520.9|1518.9|279
1587972900000|2020-04-27 07:35:00|1521.1|1519.1|1521.5|1519.5|1522|1520|1518.9|1516.9|365
1587973200000|2020-04-27 07:40:00|1521.4|1519.4|1522.4|1520.4|1523|1521|1521.2|1519.2|266
1587973500000|2020-04-27 07:45:00|1522.3|1520.3|1525|1523|1526.1|1524.1|1522.3|1520.3|307
1587973800000|2020-04-27 07:50:00|1524.9|1522.9|1522.8|1520.8|1525.2|1523.2|1522.5|1520.5|236
1587974100000|2020-04-27 07:55:00|1522.7|1520.7|1525.1|1523.1|1526.1|1524.1|1522.6|1520.6|270
1587974400000|2020-04-27 08:00:00|1525.9|1523.9|1523.8|1521.8|1525.9|1523.9|1522.2|1520.2|331
1587974700000|2020-04-27 08:05:00|1523.9|1521.9|1522.6|1520.6|1524.4|1522.4|1522|1520|334
1587975000000|2020-04-27 08:10:00|1522.5|1520.5|1522.8|1520.8|1523.1|1521.1|1520.9|1518.9|279
1587975300000|2020-04-27 08:15:00|1522.7|1520.7|1523|1521|1523.9|1521.9|1521.6|1519.6|259
1587975600000|2020-04-27 08:20:00|1522.9|1520.9|1522.5|1520.5|1524.4|1522.4|1521.8|1519.8|256
1587975900000|2020-04-27 08:25:00|1522.4|1520.4|1522.1|1520.1|1524|1522|1521.2|1519.2|269
1587976200000|2020-04-27 08:30:00|1522.2|1520.2|1523.5|1521.5|1523.6|1521.6|1521|1519|321
1587976500000|2020-04-27 08:35:00|1523.6|1521.6|1524.4|1522.4|1525.1|1523.1|1523|1521|224
1587976800000|2020-04-27 08:40:00|1524.3|1522.3|1523|1521|1524.8|1522.8|1522.9|1520.9|204
1587977100000|2020-04-27 08:45:00|1523.4|1521.4|1521.8|1519.8|1523.4|1521.4|1520.6|1518.6|252
1587977400000|2020-04-27 08:50:00|1521.7|1519.7|1525|1523|1526.3|1524.3|1520.8|1518.8|438
1587977700000|2020-04-27 08:55:00|1524.9|1522.9|1528.6|1526.6|1529.9|1527.9|1524.9|1522.9|411
1587978000000|2020-04-27 09:00:00|1528.9|1526.9|1526.4|1524.4|1529.3|1527.3|1525.8|1523.8|302
1587978300000|2020-04-27 09:05:00|1526.6|1524.6|1525.2|1523.2|1527.2|1525.2|1524.4|1522.4|260
1587978600000|2020-04-27 09:10:00|1525|1523|1525.6|1523.6|1526.4|1524.4|1524.4|1522.4|189
1587978900000|2020-04-27 09:15:00|1525.8|1523.8|1526.1|1524.1|1527.6|1525.6|1524.8|1522.8|264
1587979200000|2020-04-27 09:20:00|1526.3|1524.3|1525.8|1523.8|1526.6|1524.6|1524.8|1522.8|177
1587979500000|2020-04-27 09:25:00|1525.7|1523.7|1527.9|1525.9|1528.4|1526.4|1525.7|1523.7|210
1587979800000|2020-04-27 09:30:00|1527.8|1525.8|1525.1|1523.1|1528|1526|1523.1|1521.1|371
1587980100000|2020-04-27 09:35:00|1525.2|1523.2|1525.5|1523.5|1526.3|1524.3|1523.7|1521.7|233
1587980400000|2020-04-27 09:40:00|1525.7|1523.7|1525.7|1523.7|1526.3|1524.3|1524.3|1522.3|205
1587980700000|2020-04-27 09:45:00|1525.6|1523.6|1525.3|1523.3|1526|1524|1524.2|1522.2|212
1587981000000|2020-04-27 09:50:00|1525.5|1523.5|1525.6|1523.6|1527.2|1525.2|1524.5|1522.5|213
1587981300000|2020-04-27 09:55:00|1525.4|1523.4|1525.6|1523.6|1526.6|1524.6|1525.2|1523.2|200
1587981600000|2020-04-27 10:00:00|1525.5|1523.5|1524|1522|1525.8|1523.8|1522.7|1520.7|221
1587981900000|2020-04-27 10:05:00|1523.9|1521.9|1522.8|1520.8|1524.5|1522.5|1521.9|1519.9|266
1587982200000|2020-04-27 10:10:00|1522.6|1520.6|1524.5|1522.5|1524.7|1522.7|1522.3|1520.3|201
1587982500000|2020-04-27 10:15:00|1524.6|1522.6|1525.2|1523.2|1525.9|1523.9|1524.4|1522.4|178
1587982800000|2020-04-27 10:20:00|1524.9|1522.9|1525.8|1523.8|1526.9|1524.9|1524.4|1522.4|206
1587983100000|2020-04-27 10:25:00|1526.6|1524.6|1525.7|1523.7|1527|1525|1525|1523|189
1587983400000|2020-04-27 10:30:00|1525.8|1523.8|1526|1524|1526.7|1524.7|1524.7|1522.7|286
1587983700000|2020-04-27 10:35:00|1525.9|1523.9|1526.2|1524.2|1526.6|1524.6|1524.6|1522.6|188
1587984000000|2020-04-27 10:40:00|1526.3|1524.3|1526.1|1524.1|1528.6|1526.6|1525.4|1523.4|266
1587984300000|2020-04-27 10:45:00|1525.8|1523.8|1526.2|1524.2|1528|1526|1525.8|1523.8|184
1587984600000|2020-04-27 10:50:00|1526|1524|1525.6|1523.6|1527.2|1525.2|1524.9|1522.9|203
1587984900000|2020-04-27 10:55:00|1525.5|1523.5|1524.7|1522.7|1525.6|1523.6|1524.1|1522.1|230
1587985200000|2020-04-27 11:00:00|1524.5|1522.5|1522.6|1520.6|1524.9|1522.9|1521.7|1519.7|299
1587985500000|2020-04-27 11:05:00|1522.5|1520.5|1521.4|1519.4|1523.3|1521.3|1521.4|1519.4|239
1587985800000|2020-04-27 11:10:00|1521.5|1519.5|1522.3|1520.3|1523.1|1521.1|1521.3|1519.3|201
1587986100000|2020-04-27 11:15:00|1522.2|1520.2|1522.2|1520.2|1523.5|1521.5|1521.3|1519.3|239
1587986400000|2020-04-27 11:20:00|1522.3|1520.3|1521.5|1519.5|1522.9|1520.9|1520.6|1518.6|221
1587986700000|2020-04-27 11:25:00|1521.4|1519.4|1521.9|1519.9|1522.1|1520.1|1521|1519|172
1587987000000|2020-04-27 11:30:00|1521.8|1519.8|1521.6|1519.6|1523|1521|1521.2|1519.2|187
1587987300000|2020-04-27 11:35:00|1521.9|1519.9|1522.3|1520.3|1522.8|1520.8|1521.4|1519.4|162
1587987600000|2020-04-27 11:40:00|1522|1520|1522.3|1520.3|1522.4|1520.4|1521|1519|112
1587987900000|2020-04-27 11:45:00|1522.4|1520.4|1522.4|1520.4|1523.1|1521.1|1521.1|1519.1|180
1587988200000|2020-04-27 11:50:00|1522.5|1520.5|1522.9|1520.9|1523.6|1521.6|1521|1519|241
1587988500000|2020-04-27 11:55:00|1523|1521|1519.2|1517.2|1523.3|1521.3|1519.2|1517.2|227
1587988800000|2020-04-27 12:00:00|1519.3|1517.3|1519.2|1517.2|1519.5|1517.5|1516.6|1514.6|376
1587989100000|2020-04-27 12:05:00|1519.3|1517.3|1522|1520|1522|1520|1518.9|1516.9|263
1587989400000|2020-04-27 12:10:00|1521.9|1519.9|1521.8|1519.8|1522.2|1520.2|1520.2|1518.2|234
1587989700000|2020-04-27 12:15:00|1521.9|1519.9|1524|1522|1524.6|1522.6|1521.5|1519.5|270
1587990000000|2020-04-27 12:20:00|1524.1|1522.1|1523.9|1521.9|1525|1523|1522.4|1520.4|384
1587990300000|2020-04-27 12:25:00|1523.7|1521.7|1523.2|1521.2|1525.7|1523.7|1522.9|1520.9|175
1587990600000|2020-04-27 12:30:00|1523.3|1521.3|1523.7|1521.7|1524.6|1522.6|1522.7|1520.7|173
1587990900000|2020-04-27 12:35:00|1523.8|1521.8|1524.1|1522.1|1524.2|1522.2|1522.8|1520.8|190
1587991200000|2020-04-27 12:40:00|1524|1522|1525.4|1523.4|1525.5|1523.5|1523.7|1521.7|168
1587991500000|2020-04-27 12:45:00|1525.3|1523.3|1526.9|1524.9|1527.4|1525.4|1525.2|1523.2|279
1587991800000|2020-04-27 12:50:00|1527|1525|1525.8|1523.8|1528.1|1526.1|1525.6|1523.6|325
1587992100000|2020-04-27 12:55:00|1525.7|1523.7|1525.5|1523.5|1525.8|1523.8|1524.4|1522.4|192
1587992400000|2020-04-27 13:00:00|1525.6|1523.6|1527.9|1525.9|1528.5|1526.5|1524.6|1522.6|253
1587992700000|2020-04-27 13:05:00|1528.1|1526.1|1526.6|1524.6|1529.1|1527.1|1525.9|1523.9|354
1587993000000|2020-04-27 13:10:00|1526.5|1524.5|1526.6|1524.6|1527.9|1525.9|1525.7|1523.7|281
1587993300000|2020-04-27 13:15:00|1526.5|1524.5|1524.8|1522.8|1527|1525|1523.8|1521.8|465
1587993600000|2020-04-27 13:20:00|1524.9|1522.9|1520.9|1518.9|1525.4|1523.4|1520.5|1518.5|331
1587993900000|2020-04-27 13:25:00|1521|1519|1521.9|1519.9|1522.3|1520.3|1519.1|1517.1|309
1587994200000|2020-04-27 13:30:00|1521.7|1519.7|1518.8|1516.8|1522.4|1520.4|1518.2|1516.2|440
1587994500000|2020-04-27 13:35:00|1518.6|1516.6|1518.8|1516.8|1520.1|1518.1|1518|1516|303
1587994800000|2020-04-27 13:40:00|1518.6|1516.6|1516.4|1514.4|1518.8|1516.8|1515.4|1513.4|429
1587995100000|2020-04-27 13:45:00|1516.3|1514.3|1519.5|1517.5|1519.6|1517.6|1515|1513|389
1587995400000|2020-04-27 13:50:00|1518.9|1516.9|1517.1|1515.1|1519.1|1517.1|1515.6|1513.6|452
1587995700000|2020-04-27 13:55:00|1517|1515|1515.4|1513.4|1517.7|1515.7|1513.6|1511.6|527
1587996000000|2020-04-27 14:00:00|1515|1513|1512.7|1510.7|1517.3|1515.3|1512.2|1510.2|406
1587996300000|2020-04-27 14:05:00|1512.6|1510.6|1503.9|1501.9|1512.6|1510.6|1503.8|1501.8|982
1587996600000|2020-04-27 14:10:00|1504|1502|1509.5|1507.5|1509.7|1507.7|1503.3|1501.3|944
1587996900000|2020-04-27 14:15:00|1509.6|1507.6|1511.9|1509.9|1512.1|1510.1|1509|1507|654
1587997200000|2020-04-27 14:20:00|1512|1510|1512.8|1510.8|1513.7|1511.7|1510.8|1508.8|583
1587997500000|2020-04-27 14:25:00|1512.9|1510.9|1513.9|1511.9|1514.8|1512.8|1511.8|1509.6|476
1587997800000|2020-04-27 14:30:00|1513.6|1511.6|1515.7|1513.7|1517.8|1515.8|1513.5|1511.5|576
1587998100000|2020-04-27 14:35:00|1515.6|1513.6|1519.3|1517.3|1519.8|1517.8|1515|1513|624
1587998400000|2020-04-27 14:40:00|1519.4|1517.4|1519.5|1517.5|1520.3|1518.3|1518.1|1516.1|465
1587998700000|2020-04-27 14:45:00|1519.6|1517.6|1520|1518|1520.7|1518.7|1517.7|1515.7|456
1587999000000|2020-04-27 14:50:00|1519.9|1517.9|1520.4|1518.4|1521.2|1519.2|1518.4|1516.4|425
1587999300000|2020-04-27 14:55:00|1520.3|1518.3|1518.6|1516.6|1520.5|1518.5|1518.1|1516.1|308
1587999600000|2020-04-27 15:00:00|1518.8|1516.8|1521.1|1519.1|1521.3|1519.3|1517.9|1515.9|239
1587999900000|2020-04-27 15:05:00|1521.2|1519.2|1527.5|1525.5|1527.6|1525.6|1521.1|1519.1|359
1588000200000|2020-04-27 15:10:00|1527.4|1525.4|1525.1|1523.1|1527.5|1525.5|1523.7|1521.7|314
1588000500000|2020-04-27 15:15:00|1525|1523|1525.9|1523.9|1526.7|1524.7|1524.5|1522.5|391
1588000800000|2020-04-27 15:20:00|1526|1524|1523.8|1521.8|1526.7|1524.7|1523.2|1521.2|446
1588001100000|2020-04-27 15:25:00|1523.6|1521.6|1524.2|1522.2|1526.3|1524.3|1523.1|1521.1|523
1588001400000|2020-04-27 15:30:00|1524.3|1522.3|1526.4|1524.4|1527|1525|1523.5|1521.5|450
1588001700000|2020-04-27 15:35:00|1526.5|1524.5|1524.1|1522.1|1526.7|1524.7|1523.9|1521.9|327
1588002000000|2020-04-27 15:40:00|1524|1522|1524.4|1522.4|1524.9|1522.9|1523.6|1521.6|267
1588002300000|2020-04-27 15:45:00|1524.5|1522.5|1523.4|1521.4|1524.5|1522.5|1522.5|1520.3|287
1588002600000|2020-04-27 15:50:00|1523.6|1521.6|1521.6|1519.6|1523.9|1521.9|1521.3|1519.3|341
1588002900000|2020-04-27 15:55:00|1521.5|1519.5|1521.9|1519.9|1522.4|1520.4|1519.3|1517.3|401
1588003200000|2020-04-27 16:00:00|1522|1520|1521.4|1519.4|1522.5|1520.5|1520.7|1518.7|322
1588003500000|2020-04-27 16:05:00|1521.3|1519.3|1521.2|1519.2|1522.4|1520.4|1520.4|1518.4|384
1588003800000|2020-04-27 16:10:00|1521.3|1519.3|1521.2|1519.2|1522.1|1520.1|1520.8|1518.8|284
1588004100000|2020-04-27 16:15:00|1521.3|1519.3|1522.7|1520.7|1523.1|1521.1|1521.3|1519.3|283
1588004400000|2020-04-27 16:20:00|1522.1|1520.1|1521.3|1519.3|1523.1|1521.1|1520.3|1518.3|250
1588004700000|2020-04-27 16:25:00|1520.8|1518.8|1522.1|1520.1|1522.1|1520.1|1519.6|1517.6|266
1588005000000|2020-04-27 16:30:00|1521.8|1519.8|1519.6|1517.6|1522.4|1520.4|1519.4|1517.4|279
1588005300000|2020-04-27 16:35:00|1519.7|1517.7|1517.5|1515.5|1520.4|1518.4|1516.7|1514.7|306
1588005600000|2020-04-27 16:40:00|1517.2|1515.2|1519.1|1517.1|1519.2|1517.2|1517.1|1515.1|242
1588005900000|2020-04-27 16:45:00|1519.3|1517.3|1518.4|1516.4|1519.3|1517.3|1517.2|1515.2|245
1588006200000|2020-04-27 16:50:00|1518.6|1516.6|1516.5|1514.5|1518.7|1516.7|1516.1|1514.1|282
1588006500000|2020-04-27 16:55:00|1516.7|1514.7|1516.4|1514.4|1517.4|1515.4|1515.5|1513.5|254
1588006800000|2020-04-27 17:00:00|1516.3|1514.3|1517.2|1515.2|1517.7|1515.7|1515.5|1513.5|252
1588007100000|2020-04-27 17:05:00|1517.1|1515.1|1517.2|1515.2|1518.1|1516.1|1516.4|1514.4|264
1588007400000|2020-04-27 17:10:00|1517|1515|1514.9|1512.9|1517.8|1515.8|1514.5|1512.5|265
1588007700000|2020-04-27 17:15:00|1515.1|1513.1|1513.5|1511.5|1517.1|1515.1|1512.8|1510.8|327
1588008000000|2020-04-27 17:20:00|1513.1|1511.1|1514.2|1512.2|1514.5|1512.5|1511.3|1509.3|473
1588008300000|2020-04-27 17:25:00|1514.3|1512.3|1515.9|1513.9|1516.2|1514.2|1512.8|1510.8|329
1588008600000|2020-04-27 17:30:00|1515.8|1513.8|1514.8|1512.8|1517.1|1515.1|1514.3|1512.3|280
1588008900000|2020-04-27 17:35:00|1514.7|1512.7|1516|1514|1516.7|1514.7|1514.5|1512.5|297
1588009200000|2020-04-27 17:40:00|1515.9|1513.9|1515|1513|1516.7|1514.7|1514.4|1512.4|350
1588009500000|2020-04-27 17:45:00|1514.9|1512.9|1514.9|1512.9|1516.2|1514.2|1514.4|1512.4|272
1588009800000|2020-04-27 17:50:00|1514.7|1512.7|1514.1|1512.1|1515.2|1513.2|1513.6|1511.6|240
1588010100000|2020-04-27 17:55:00|1513.6|1511.6|1514.7|1512.7|1515.4|1513.4|1513.6|1511.6|195
1588010400000|2020-04-27 18:00:00|1514.8|1512.8|1514.8|1512.8|1515.3|1513.3|1514|1512|206
1588010700000|2020-04-27 18:05:00|1514.7|1512.7|1514.7|1512.7|1515.3|1513.3|1514.1|1512.1|172
1588011000000|2020-04-27 18:10:00|1514.6|1512.6|1513.9|1511.9|1515.5|1513.5|1513.8|1511.8|178
1588011300000|2020-04-27 18:15:00|1513.8|1511.8|1518.6|1516.6|1519.1|1517.1|1513.8|1511.8|189
1588011600000|2020-04-27 18:20:00|1518.7|1516.7|1516.9|1514.9|1519|1517|1516.7|1514.7|169
1588011900000|2020-04-27 18:25:00|1517|1515|1517.6|1515.6|1518.5|1516.5|1516.3|1514.2|206
1588012200000|2020-04-27 18:30:00|1517.7|1515.7|1516.9|1514.9|1518.6|1516.4|1516.9|1514.9|177
1588012500000|2020-04-27 18:35:00|1517.1|1515.1|1519|1517|1519.3|1517.3|1517.1|1514.5|159
1588012800000|2020-04-27 18:40:00|1519.1|1517.1|1518.2|1516.2|1519.5|1517.5|1518|1516|175
1588013100000|2020-04-27 18:45:00|1518.3|1516.3|1517.8|1515.8|1518.7|1516.7|1517.5|1514.8|186
1588013400000|2020-04-27 18:50:00|1517.7|1515.7|1518.5|1516.5|1519.2|1517.2|1517.4|1515.4|208
1588013700000|2020-04-27 18:55:00|1518.6|1516.6|1520.9|1518.9|1521|1519|1518.1|1516.1|239
1588014000000|2020-04-27 19:00:00|1520.8|1518.8|1523.9|1521.9|1524.1|1522.1|1520.1|1518.1|234
1588014300000|2020-04-27 19:05:00|1524|1522|1522.1|1520.1|1524.1|1522.1|1521.4|1519.4|223
1588014600000|2020-04-27 19:10:00|1521.9|1519.9|1522.9|1520.9|1522.9|1520.9|1521.1|1519.1|193
1588014900000|2020-04-27 19:15:00|1522.8|1520.8|1521.6|1519.6|1522.9|1520.9|1521|1519|164
1588015200000|2020-04-27 19:20:00|1521.5|1519.5|1522.1|1520.1|1522.3|1520.3|1520.6|1518.6|164
1588015500000|2020-04-27 19:25:00|1522|1520|1522.5|1520.5|1522.6|1520.6|1521|1519|182
1588015800000|2020-04-27 19:30:00|1522.4|1520.4|1523.1|1521.1|1523.5|1521.5|1521.7|1519.7|180
1588016100000|2020-04-27 19:35:00|1522.9|1520.9|1522.5|1520.5|1524|1522|1521.8|1519.8|192
1588016400000|2020-04-27 19:40:00|1522.3|1520.3|1523.3|1521.3|1523.3|1521.3|1521.8|1519.8|146
1588016700000|2020-04-27 19:45:00|1522.3|1520.3|1521.5|1519.5|1523|1521|1521.3|1519.3|160
1588017000000|2020-04-27 19:50:00|1521.6|1519.6|1524.1|1522.1|1524.1|1522.1|1521.6|1519.6|182
1588017300000|2020-04-27 19:55:00|1523.6|1521.6|1523.1|1521.1|1525.2|1523.2|1522.2|1520.2|389
1588017600000|2020-04-27 20:00:00|1523.2|1521.2|1522.8|1520.8|1523.9|1521.9|1522.5|1520.5|179
1588017900000|2020-04-27 20:05:00|1522.7|1520.7|1522.1|1520.1|1522.8|1520.8|1520.7|1518.7|132
1588018200000|2020-04-27 20:10:00|1522.2|1520.2|1520.9|1518.9|1522.9|1520.9|1520.6|1518.6|105
1588018500000|2020-04-27 20:15:00|1520.8|1518.8|1520.9|1518.9|1521.4|1519.4|1520.6|1518.6|95
1588018800000|2020-04-27 20:20:00|1521|1519|1520.5|1518.5|1521.3|1519.3|1519.8|1517.8|69
1588019100000|2020-04-27 20:25:00|1520.4|1518.4|1520.7|1518.7|1521.8|1519.8|1520.3|1518.1|136
1588019400000|2020-04-27 20:30:00|1520.6|1518.6|1520.4|1518.4|1521.6|1519.6|1520.2|1518.2|108
1588019700000|2020-04-27 20:35:00|1520.5|1518.5|1520|1518|1520.9|1518.9|1519.6|1517.6|93
1588020000000|2020-04-27 20:40:00|1519.9|1517.9|1520.4|1518.4|1521.1|1518.7|1519.6|1517.6|83
1588020300000|2020-04-27 20:45:00|1520.3|1518.3|1520.7|1518.7|1521.4|1519.1|1519.6|1516.9|86
1588020600000|2020-04-27 20:50:00|1520|1518|1521.4|1519.4|1522.2|1519.8|1520|1517.5|111
1588020900000|2020-04-27 20:55:00|1521.3|1519.3|1522.7|1519.2|1525.6|1520.3|1521.1|1515.7|141
1588024800000|2020-04-27 22:00:00|1520|1518|1520.4|1518.4|1522.5|1519.5|1520|1515.5|94
1588025100000|2020-04-27 22:05:00|1520.5|1518.5|1519.3|1517.3|1521.4|1518.8|1519.3|1516.5|84
1588025400000|2020-04-27 22:10:00|1519.2|1517.2|1519.2|1517.2|1523.4|1521.1|1519|1514.1|119
1588025700000|2020-04-27 22:15:00|1520|1516.5|1521.3|1517.8|1524|1518.9|1518.8|1514.4|164
1588026000000|2020-04-27 22:20:00|1521.4|1517.9|1521.5|1519.5|1524.3|1519.6|1520.4|1516|99
1588026300000|2020-04-27 22:25:00|1521.4|1519.4|1520.8|1518.8|1524.8|1520.3|1520.4|1516.3|119
1588026600000|2020-04-27 22:30:00|1521.2|1517.7|1521.3|1519.3|1523.9|1519.6|1520.1|1516.5|87
1588026900000|2020-04-27 22:35:00|1522.4|1518.9|1519.8|1517.8|1522.6|1519.9|1519.6|1517.6|118
1588027200000|2020-04-27 22:40:00|1519.9|1517.9|1518.6|1516.6|1522.3|1518.1|1516.8|1513.3|134
1588027500000|2020-04-27 22:45:00|1518.4|1516.4|1518.8|1516.8|1520.2|1517.6|1517.4|1515.4|149
1588027800000|2020-04-27 22:50:00|1519.6|1516.1|1518.5|1516.5|1520.3|1517.1|1517.9|1515.4|115
1588028100000|2020-04-27 22:55:00|1518.2|1516.2|1519|1517|1522.5|1517.5|1517.6|1513.9|122
1588028400000|2020-04-27 23:00:00|1520.1|1516.6|1520.2|1516.7|1523.3|1518.6|1518.6|1514.5|112
1588028700000|2020-04-27 23:05:00|1519.5|1517.5|1517.4|1513.9|1522.4|1517.6|1516.5|1512.2|266
1588029000000|2020-04-27 23:10:00|1517.7|1515.7|1517.5|1515.5|1521.1|1516|1516.1|1512.4|221
1588029300000|2020-04-27 23:15:00|1517.4|1515.4|1517.8|1515.8|1520.9|1516.2|1517.1|1513.6|136
1588029600000|2020-04-27 23:20:00|1517.7|1515.7|1517.4|1515.4|1522.8|1516.2|1517.1|1514.7|131
1588029900000|2020-04-27 23:25:00|1517.7|1515.7|1514.7|1512.7|1520.7|1515.8|1513.9|1511.9|220
1588030200000|2020-04-27 23:30:00|1514.6|1512.6|1516.5|1514.5|1520.4|1515|1514.6|1512.4|260
1588030500000|2020-04-27 23:35:00|1516.6|1514.6|1516.7|1514.7|1520.7|1515.4|1515.6|1510.8|236
1588030800000|2020-04-27 23:40:00|1516.6|1514.6|1516.6|1514.6|1520.8|1515.5|1516.2|1512.8|134
1588031100000|2020-04-27 23:45:00|1516.2|1514.2|1516.6|1514.6|1521.8|1516|1516.2|1513|150
1588031400000|2020-04-27 23:50:00|1516.4|1514.4|1516.6|1514.6|1520.7|1515|1516|1512.3|124
1588031700000|2020-04-27 23:55:00|1516.5|1514.5|1516.4|1514.4|1520.4|1514.7|1515.2|1512.3|114
1588032000000|2020-04-28 00:00:00|1516.2|1514.2|1514.4|1512.4|1517.4|1514.3|1512.9|1510.6|301
1588032300000|2020-04-28 00:05:00|1514|1512|1515.4|1513.4|1517.8|1513.7|1513|1509.6|237
1588032600000|2020-04-28 00:10:00|1515.5|1513.5|1517.6|1515.6|1521|1515.8|1514.9|1512.3|240
1588032900000|2020-04-28 00:15:00|1517.5|1515.5|1518.5|1516.5|1522.8|1517.7|1517.4|1514.8|205
1588033200000|2020-04-28 00:20:00|1519.5|1516|1517.9|1515.9|1521.6|1516.9|1517.3|1513.6|235
1588033500000|2020-04-28 00:25:00|1518|1516|1517.3|1515.3|1520.6|1516.4|1516.5|1512.6|281
1588033800000|2020-04-28 00:30:00|1517.4|1515.4|1519.2|1517.2|1521.6|1517.7|1517.4|1513.6|253
1588034100000|2020-04-28 00:35:00|1519.1|1517.1|1518.6|1516.6|1522.7|1518|1518.6|1514.5|159
1588034400000|2020-04-28 00:40:00|1518.5|1516.5|1519.1|1517.1|1522.3|1518.4|1518.2|1514.6|171
1588034700000|2020-04-28 00:45:00|1520.3|1516.8|1519.5|1517.5|1520.9|1518.5|1518.5|1516.5|135
1588035000000|2020-04-28 00:50:00|1519.4|1517.4|1519|1517|1521.2|1518.4|1518.5|1516.5|153
1588035300000|2020-04-28 00:55:00|1519.2|1517.2|1516.5|1514.5|1521.9|1517.2|1515.1|1513.1|210
1588035600000|2020-04-28 01:00:00|1515.1|1513.1|1512|1510|1518|1514.5|1510.4|1508.1|660
1588035900000|2020-04-28 01:05:00|1512.1|1510.1|1512.2|1510.2|1513.5|1511.4|1510.5|1508.5|445
1588036200000|2020-04-28 01:10:00|1512.3|1510.3|1510.5|1508.5|1514.3|1511.9|1508.8|1505.3|517
1588036500000|2020-04-28 01:15:00|1510.4|1508.4|1508.1|1506.1|1512.7|1508.8|1506.2|1504.2|527
1588036800000|2020-04-28 01:20:00|1508|1506|1510.3|1508.3|1513.3|1508.9|1507.9|1505.7|327
1588037100000|2020-04-28 01:25:00|1510.2|1508.2|1511.1|1509.1|1513.8|1510.7|1509.1|1504.7|429
1588037400000|2020-04-28 01:30:00|1512.1|1508.6|1507.7|1505.7|1514.6|1509.1|1507.3|1504.2|426
1588037700000|2020-04-28 01:35:00|1507.6|1505.6|1504|1502|1509|1507|1500.4|1498.3|643
1588038000000|2020-04-28 01:40:00|1504.5|1502.5|1502.7|1500.7|1506.1|1502.9|1497.5|1493.3|992
1588038300000|2020-04-28 01:45:00|1502.6|1500.6|1503.5|1501.5|1505.3|1502|1498.1|1492.6|790
1588038600000|2020-04-28 01:50:00|1503.6|1501.6|1504.5|1502.5|1508.4|1504.1|1502.7|1496.7|781
1588038900000|2020-04-28 01:55:00|1504.4|1502.4|1506.3|1502.8|1508.7|1504.7|1501.7|1497|549
1588039200000|2020-04-28 02:00:00|1506.2|1502.7|1504.3|1502.3|1507|1503.8|1503.3|1499|439
1588039500000|2020-04-28 02:05:00|1504.2|1502.2|1506.2|1504.2|1509.6|1505.2|1503.5|1500.2|385
1588039800000|2020-04-28 02:10:00|1506.4|1504.4|1506.6|1503.1|1510.4|1505.6|1505.5|1501.3|387
1588040100000|2020-04-28 02:15:00|1505.7|1503.7|1505.6|1503.6|1509.1|1505.1|1505.1|1500.4|241
1588040400000|2020-04-28 02:20:00|1506.2|1502.7|1506|1504|1509.2|1506|1505.2|1501.1|243
1588040700000|2020-04-28 02:25:00|1505.9|1503.9|1506.9|1504.9|1510.5|1506.6|1505.9|1502|245
1588041000000|2020-04-28 02:30:00|1507.7|1504.2|1508.4|1506.4|1509.5|1507.5|1506.8|1504.2|375
1588041300000|2020-04-28 02:35:00|1508.5|1506.5|1509.9|1507.9|1512.1|1509.1|1507.8|1504.8|376
1588041600000|2020-04-28 02:40:00|1509.8|1507.8|1508.6|1506.6|1511.3|1508.3|1508.2|1502.9|336
1588041900000|2020-04-28 02:45:00|1508.9|1506.9|1509.9|1507.9|1511.4|1509.4|1507.6|1504.9|329
1588042200000|2020-04-28 02:50:00|1510|1508|1510|1508|1510.9|1508.9|1509.3|1506.8|215
1588042500000|2020-04-28 02:55:00|1509.9|1507.9|1508.6|1506.6|1510.1|1508.1|1507.5|1504.8|267
1588042800000|2020-04-28 03:00:00|1508.7|1506.7|1506.2|1504.2|1509.7|1507.7|1506|1501.9|415
1588043100000|2020-04-28 03:05:00|1506.1|1504.1|1505.2|1503.2|1510.2|1506.5|1504.8|1500.9|355
1588043400000|2020-04-28 03:10:00|1505.6|1503.6|1508.4|1506.4|1510.8|1506.7|1504.9|1502.2|377
1588043700000|2020-04-28 03:15:00|1508.3|1506.3|1508.8|1506.8|1512.5|1507.5|1507.3|1504.5|202
1588044000000|2020-04-28 03:20:00|1508.9|1506.9|1507.4|1505.4|1510.7|1506.9|1507|1502.7|187
1588044300000|2020-04-28 03:25:00|1507.3|1505.3|1507.7|1505.7|1510.2|1506.1|1506.2|1502.9|211
1588044600000|2020-04-28 03:30:00|1507.8|1505.8|1507.2|1505.2|1510.6|1506.2|1506.5|1501.5|218
1588044900000|2020-04-28 03:35:00|1507.1|1505.1|1507.5|1505.5|1510.6|1506.7|1506.8|1502.6|204
1588045200000|2020-04-28 03:40:00|1507.4|1505.4|1505.3|1503.3|1509.6|1507.3|1505.3|1501.4|284
1588045500000|2020-04-28 03:45:00|1506.6|1504.6|1507.5|1505.5|1509.3|1505.6|1505.8|1502.1|197
1588045800000|2020-04-28 03:50:00|1507.8|1505.8|1506.1|1504.1|1507.8|1505.8|1505.5|1503.4|152
1588046100000|2020-04-28 03:55:00|1506.2|1504.2|1506.8|1504.8|1508.5|1504.9|1504.1|1501.1|168
1588046400000|2020-04-28 04:00:00|1506.9|1504.9|1505.1|1503.1|1509.3|1504.9|1504.3|1500|222
1588046700000|2020-04-28 04:05:00|1504.9|1502.9|1504.1|1502.1|1505.8|1503.8|1503.8|1501.5|255
1588047000000|2020-04-28 04:10:00|1504.2|1502.2|1505.4|1503.4|1507.9|1503.6|1503.6|1498.9|208
1588047300000|2020-04-28 04:15:00|1506.2|1502.7|1505.4|1503.4|1508.6|1504.1|1504.6|1500.4|255
1588047600000|2020-04-28 04:20:00|1505.5|1503.5|1505|1503|1509.2|1504.8|1504.5|1500.5|195
1588047900000|2020-04-28 04:25:00|1505.1|1503.1|1505.8|1503.8|1508.5|1504.1|1504.4|1500.5|150
1588048200000|2020-04-28 04:30:00|1506.1|1504.1|1506.6|1504.6|1509.5|1505.2|1505.4|1501.5|205
1588048500000|2020-04-28 04:35:00|1506.5|1504.5|1507.2|1505.2|1509.7|1505.4|1506.4|1501.7|89
1588048800000|2020-04-28 04:40:00|1507.3|1505.3|1507.3|1505.3|1510|1505.7|1506.7|1502.9|90
1588049100000|2020-04-28 04:45:00|1507.4|1505.4|1508.5|1506.5|1509.2|1507.2|1507.4|1505.4|108
1588049400000|2020-04-28 04:50:00|1508.6|1506.6|1508.1|1506.1|1509.2|1507.2|1507.5|1504.8|137
1588049700000|2020-04-28 04:55:00|1507.9|1505.9|1508.6|1506.6|1509.1|1507.1|1507.9|1505.9|176
1588050000000|2020-04-28 05:00:00|1508.5|1506.5|1505.6|1503.6|1510.3|1506.5|1505.2|1502.6|254
1588050300000|2020-04-28 05:05:00|1505.5|1503.5|1505.8|1503.8|1506.3|1504.2|1504.6|1502|321
1588050600000|2020-04-28 05:10:00|1506.4|1502.9|1505.7|1503.7|1510.3|1506.2|1505.6|1501.3|257
1588050900000|2020-04-28 05:15:00|1505.6|1503.6|1507.8|1505.8|1510.6|1506.4|1505.6|1501.3|231
1588051200000|2020-04-28 05:20:00|1508.5|1505|1508.1|1506.1|1510.6|1506.5|1507|1502.6|184
1588051500000|2020-04-28 05:25:00|1508.2|1506.2|1507|1505|1508.4|1506.4|1506.8|1504.8|87
1588051800000|2020-04-28 05:30:00|1509.5|1501.9|1500.2|1498.2|1509.7|1505|1499.6|1496.8|640
1588052100000|2020-04-28 05:35:00|1500.3|1498.3|1500.7|1498.7|1502.7|1499.2|1496.6|1493.5|763
1588052400000|2020-04-28 05:40:00|1500.6|1498.6|1501.7|1499.7|1504.8|1500.6|1499.6|1495.9|502
1588052700000|2020-04-28 05:45:00|1501.6|1499.6|1499.8|1497.8|1503.7|1500.8|1499.5|1495.1|495
1588053000000|2020-04-28 05:50:00|1499.7|1497.7|1502.2|1500.2|1503.4|1500.7|1499.4|1497|362
1588053300000|2020-04-28 05:55:00|1502.5|1500.5|1500.3|1498.3|1505.8|1502.1|1500.3|1496.9|281
1588053600000|2020-04-28 06:00:00|1500.9|1498.9|1496.1|1494.1|1501.7|1499.7|1494.3|1492.2|560
1588053900000|2020-04-28 06:05:00|1496|1494|1496.4|1494.4|1498.4|1496.3|1493.1|1490.4|556
1588054200000|2020-04-28 06:10:00|1496.5|1494.5|1495.6|1492.1|1497.8|1494.5|1492.4|1489.8|735
1588054500000|2020-04-28 06:15:00|1495.8|1492.3|1495.4|1493.4|1500.6|1497.2|1493.5|1491.2|732
1588054800000|2020-04-28 06:20:00|1495.3|1493.3|1495.1|1493.1|1498.8|1496.2|1494.3|1490.7|429
1588055100000|2020-04-28 06:25:00|1495.2|1493.2|1498|1496|1499.4|1497|1493.2|1491.2|584
1588055400000|2020-04-28 06:30:00|1497.6|1495.6|1498.6|1496.6|1504.7|1498.2|1495.9|1491.7|662
1588055700000|2020-04-28 06:35:00|1499.3|1497.3|1499.9|1497.9|1502.9|1499.3|1497.4|1493|541
1588056000000|2020-04-28 06:40:00|1500|1498|1497.8|1495.8|1503.9|1499.9|1496.7|1493.2|483
1588056300000|2020-04-28 06:45:00|1498.8|1495.3|1497|1495|1500.6|1497.1|1495.3|1493.3|435
1588056600000|2020-04-28 06:50:00|1496.8|1494.8|1498.4|1496.4|1502.8|1497.7|1496.6|1493|540
1588056900000|2020-04-28 06:55:00|1498.5|1496.5|1499|1497|1503.8|1499.9|1497.7|1493.6|562
1588057200000|2020-04-28 07:00:00|1501.9|1494.1|1500|1498|1505|1502.3|1499.5|1494.1|538
1588057500000|2020-04-28 07:05:00|1499.9|1497.9|1500.5|1498.5|1502.9|1499.7|1496.8|1493|437
1588057800000|2020-04-28 07:10:00|1500.6|1498.6|1500.4|1498.4|1502.1|1500|1497.6|1495.2|389
1588058100000|2020-04-28 07:15:00|1500.9|1498.9|1500.3|1498.3|1504.4|1499.7|1498.6|1496.4|261
1588058400000|2020-04-28 07:20:00|1499.8|1497.8|1499.1|1495.6|1504.6|1501.1|1498.3|1494.1|552
1588058700000|2020-04-28 07:25:00|1499.3|1497.3|1496.1|1494.1|1504.6|1499.8|1495.3|1490.9|551
1588059000000|2020-04-28 07:30:00|1497|1495|1495.5|1493.5|1499.5|1495.7|1493.9|1488.8|410
1588059300000|2020-04-28 07:35:00|1495.8|1493.8|1497|1495|1497.9|1495.9|1494.4|1491.8|250
1588059600000|2020-04-28 07:40:00|1497.3|1495.3|1496.7|1494.7|1500.7|1498.2|1496.1|1493.5|463
1588059900000|2020-04-28 07:45:00|1497.1|1495.1|1500.2|1498.2|1501.6|1499.6|1495.7|1492.8|483
1588060200000|2020-04-28 07:50:00|1500.1|1498.1|1501.9|1499.9|1503.1|1500.9|1497.3|1493.7|442
1588060500000|2020-04-28 07:55:00|1501.8|1499.8|1499.5|1497.5|1502|1500|1499.3|1496.4|305
1588060800000|2020-04-28 08:00:00|1499.6|1497.6|1499.3|1497.3|1500.8|1498.8|1498.6|1495.9|269
1588061100000|2020-04-28 08:05:00|1499.2|1497.2|1497.9|1495.9|1499.9|1497.9|1496.9|1494.9|274
1588061400000|2020-04-28 08:10:00|1498.1|1496.1|1501.5|1499.5|1502.5|1499.5|1496.9|1493.2|323
1588061700000|2020-04-28 08:15:00|1501.2|1499.2|1500.5|1498.5|1503.5|1500.8|1499.7|1497.5|434
1588062000000|2020-04-28 08:20:00|1500.6|1498.6|1503.9|1501.9|1505.7|1502.3|1499|1497|327
1588062300000|2020-04-28 08:25:00|1503.7|1501.7|1504.6|1501.1|1507.2|1502.4|1502|1497.5|271
1588062600000|2020-04-28 08:30:00|1502.7|1500.7|1502|1500|1504.6|1500.7|1499.3|1496.6|328
1588062900000|2020-04-28 08:35:00|1501.8|1499.8|1501.8|1499.8|1505.5|1502.8|1501.1|1498.2|344
1588063200000|2020-04-28 08:40:00|1501.9|1499.9|1503.8|1500.3|1504.8|1501.7|1499.7|1496.8|354
1588063500000|2020-04-28 08:45:00|1503.7|1500.2|1500.1|1498.1|1504.5|1502|1499.5|1496.5|308
1588063800000|2020-04-28 08:50:00|1500.3|1498.3|1500.5|1498.5|1504.1|1500|1499.7|1496.1|228
1588064100000|2020-04-28 08:55:00|1500.3|1498.3|1502.3|1500.3|1504|1501.1|1499.4|1496|231
1588064400000|2020-04-28 09:00:00|1502.4|1500.4|1504|1502|1505.8|1503.1|1501.7|1497.7|198
1588064700000|2020-04-28 09:05:00|1504.2|1502.2|1503.5|1501.5|1506.7|1503.2|1502|1499.6|245
1588065000000|2020-04-28 09:10:00|1503.7|1501.7|1505.9|1503.9|1507.8|1505.4|1503.4|1499.6|292
1588065300000|2020-04-28 09:15:00|1505.8|1503.8|1508.2|1506.2|1509.7|1506.8|1504.2|1502.2|425
1588065600000|2020-04-28 09:20:00|1508.3|1506.3|1514|1512|1514|1512|1508.1|1504.7|460
1588065900000|2020-04-28 09:25:00|1514.1|1512.1|1517.4|1515.4|1524.7|1521.2|1514.1|1512|737
1588066200000|2020-04-28 09:30:00|1517.6|1515.6|1515.9|1513.9|1522.2|1518.5|1514.3|1511.7|749
1588066500000|2020-04-28 09:35:00|1515.8|1513.8|1517.6|1515.6|1521.6|1516.6|1514|1512|569
1588066800000|2020-04-28 09:40:00|1517.9|1515.9|1518.1|1516.1|1526.3|1520.8|1517|1512.7|515
1588067100000|2020-04-28 09:45:00|1517.5|1515.5|1516.7|1514.7|1522.8|1517.8|1515.4|1511.8|427
1588067400000|2020-04-28 09:50:00|1517|1513.5|1514.4|1512.4|1521.4|1516.3|1514.3|1511.3|465
1588067700000|2020-04-28 09:55:00|1514.6|1512.6|1516.9|1514.9|1518.8|1515.5|1513.7|1511.5|368
1588068000000|2020-04-28 10:00:00|1516.8|1514.8|1514.3|1512.3|1518.3|1515.6|1514.2|1512|394
1588068300000|2020-04-28 10:05:00|1514.2|1512.2|1517.3|1515.3|1519.5|1517.5|1514.2|1512.2|287
1588068600000|2020-04-28 10:10:00|1517.2|1515.2|1517.1|1513.6|1520.4|1517.1|1514.1|1511.4|391
1588068900000|2020-04-28 10:15:00|1516.9|1513.4|1516|1512.5|1519.6|1515.5|1512.9|1510.2|287
1588069200000|2020-04-28 10:20:00|1514.7|1512.7|1516.7|1514.7|1518.7|1515.2|1513|1510|338
1588069500000|2020-04-28 10:25:00|1516.5|1514.5|1518.1|1516.1|1520.4|1516.8|1513.2|1510.3|310
1588069800000|2020-04-28 10:30:00|1517.9|1515.9|1516.3|1514.3|1521.1|1516.9|1513.5|1511.2|349
1588070100000|2020-04-28 10:35:00|1514.1|1512.1|1515.6|1513.6|1518.4|1515.4|1512.7|1510|327
1588070400000|2020-04-28 10:40:00|1513.9|1511.9|1516.1|1514.1|1520.5|1516.2|1513.9|1511.3|377
1588070700000|2020-04-28 10:45:00|1515.8|1513.8|1516.3|1512.8|1518.7|1514.5|1513.8|1509.9|289
1588071000000|2020-04-28 10:50:00|1515.5|1513.5|1516|1514|1518.1|1514.2|1514.5|1510.1|181
1588071300000|2020-04-28 10:55:00|1515.8|1513.8|1514.8|1512.8|1520|1514.7|1513.5|1511.4|263
1588071600000|2020-04-28 11:00:00|1514.6|1512.6|1510.7|1508.7|1515.7|1513.3|1510.4|1506.4|351
1588071900000|2020-04-28 11:05:00|1510.8|1508.8|1512.2|1510.2|1516.2|1512|1510.8|1508.8|325
1588072200000|2020-04-28 11:10:00|1512.4|1510.4|1512.9|1510.9|1517.7|1512.1|1511.8|1508.8|253
1588072500000|2020-04-28 11:15:00|1513.3|1511.3|1514.1|1512.1|1518.3|1513.7|1512.3|1509.2|320
1588072800000|2020-04-28 11:20:00|1514|1512|1514.5|1512.5|1518.3|1513.8|1513.6|1510.3|236
1588073100000|2020-04-28 11:25:00|1514.8|1512.8|1516|1514|1517.9|1514.4|1514.4|1509.9|266
1588073400000|2020-04-28 11:30:00|1516.2|1514.2|1517.8|1514.3|1519.2|1515.8|1515.3|1511.6|267
1588073700000|2020-04-28 11:35:00|1518.3|1514.8|1517.5|1515.5|1521.6|1516.9|1516.1|1512.8|348
1588074000000|2020-04-28 11:40:00|1518.3|1514.8|1513.6|1511.6|1521|1516.2|1512.9|1509.7|352
1588074300000|2020-04-28 11:45:00|1513.5|1511.5|1516|1514|1516.7|1514.7|1513.3|1509.9|290
1588074600000|2020-04-28 11:50:00|1515.1|1513.1|1514.9|1512.9|1517.9|1514.1|1513.5|1509.9|256
1588074900000|2020-04-28 11:55:00|1515.2|1513.2|1513|1511|1515.8|1513.4|1512.8|1510|263
1588075200000|2020-04-28 12:00:00|1513.1|1511.1|1513|1511|1514.3|1512.3|1512|1509.9|416
1588075500000|2020-04-28 12:05:00|1512.8|1510.8|1516.8|1514.8|1517.1|1514.9|1512.8|1510.8|253
1588075800000|2020-04-28 12:10:00|1516.7|1514.7|1521|1519|1522.1|1520.1|1516.3|1512.8|394
1588076100000|2020-04-28 12:15:00|1520.9|1518.9|1516.8|1514.8|1522.5|1519.1|1514.9|1512.6|497
1588076400000|2020-04-28 12:20:00|1517.9|1514.4|1515.1|1513.1|1518.2|1515.9|1514.1|1511.7|431
1588076700000|2020-04-28 12:25:00|1514.4|1512.4|1515.7|1513.7|1519.3|1516|1514|1510.7|353
1588077000000|2020-04-28 12:30:00|1515.8|1513.8|1519.8|1517.8|1524.3|1518.5|1515.3|1511.1|372
1588077300000|2020-04-28 12:35:00|1520|1518|1519.7|1517.7|1524.8|1520.2|1518.5|1516|651
1588077600000|2020-04-28 12:40:00|1519.8|1517.8|1521.1|1519.1|1527.1|1523.6|1518.5|1515.1|914
1588077900000|2020-04-28 12:45:00|1521.2|1519.2|1521.7|1519.7|1527.5|1521.6|1518.6|1514.7|790
1588078200000|2020-04-28 12:50:00|1521.5|1519.5|1522.2|1518.7|1529.6|1523.3|1519.6|1515.8|650
1588078500000|2020-04-28 12:55:00|1522.4|1518.9|1518.7|1515.2|1527.3|1521.5|1516.4|1512.7|519
1588078800000|2020-04-28 13:00:00|1519.9|1516.4|1518.6|1516.6|1524.6|1520.1|1517|1512.2|455
1588079100000|2020-04-28 13:05:00|1518.7|1516.7|1519.2|1515.7|1523.3|1518.8|1517.6|1513.5|510
1588079400000|2020-04-28 13:10:00|1520|1516.5|1517.6|1515.6|1525.5|1518.3|1516.8|1513.3|442
1588079700000|2020-04-28 13:15:00|1518.1|1516.1|1517.5|1515.5|1523.8|1517.1|1514.8|1511|581
1588080000000|2020-04-28 13:20:00|1517.4|1515.4|1518|1516|1524.8|1518.4|1513.8|1510|679
1588080300000|2020-04-28 13:25:00|1518.1|1516.1|1517.6|1515.6|1525.3|1519.2|1517.1|1512.7|500
1588080600000|2020-04-28 13:30:00|1517.7|1515.7|1513.6|1511.6|1522.8|1517.8|1513.4|1509.4|728
1588080900000|2020-04-28 13:35:00|1512.7|1510.7|1515.5|1513.5|1521|1515.7|1512|1507.7|745
1588081200000|2020-04-28 13:40:00|1514.4|1512.4|1512.3|1510.3|1518.6|1514|1510.3|1505.9|970
1588081500000|2020-04-28 13:45:00|1510.9|1507.4|1505.9|1503.9|1513.6|1511.4|1504.1|1500.3|946
1588081800000|2020-04-28 13:50:00|1505.2|1503.2|1507.6|1504.1|1512.8|1506.7|1503.3|1499.9|1001
1588082100000|2020-04-28 13:55:00|1507.8|1504.3|1507.8|1500.4|1509.2|1505.7|1501.1|1497.4|1171
1588082400000|2020-04-28 14:00:00|1507.2|1499.5|1505|1503|1509.9|1504.3|1500.5|1496.9|1165
1588082700000|2020-04-28 14:05:00|1505.3|1503.3|1507.1|1505.1|1512.8|1507.7|1503.9|1501.8|887
1588083000000|2020-04-28 14:10:00|1507.9|1504.4|1508.9|1506.9|1512.9|1507.6|1506.5|1503.5|711
1588083300000|2020-04-28 14:15:00|1509.1|1507.1|1507|1505|1513|1508.8|1506.7|1503.6|777
1588083600000|2020-04-28 14:20:00|1506.9|1504.9|1506.3|1504.3|1511.1|1506.7|1504.6|1500.2|715
1588083900000|2020-04-28 14:25:00|1506.5|1504.5|1507.7|1505.7|1509.6|1506.1|1504.7|1500.6|653
1588084200000|2020-04-28 14:30:00|1507.2|1505.2|1510.5|1508.5|1514|1509.4|1507|1504.1|834
1588084500000|2020-04-28 14:35:00|1510.3|1508.3|1510.2|1508.2|1515.4|1510.8|1510.1|1506.2|669
1588084800000|2020-04-28 14:40:00|1511|1509|1506.6|1504.6|1512.2|1509|1506.3|1504.1|427
1588085100000|2020-04-28 14:45:00|1506.7|1504.7|1509.3|1507.3|1510.6|1508.6|1505.5|1502.8|442
1588085400000|2020-04-28 14:50:00|1509.1|1507.1|1508.8|1505.3|1512.2|1508.9|1507|1505|497
1588085700000|2020-04-28 14:55:00|1507.8|1505.8|1502.4|1500.4|1509.3|1506.6|1500.9|1498.5|679
1588086000000|2020-04-28 15:00:00|1502.3|1500.3|1504.7|1502.7|1507.4|1504.3|1502.3|1500|673
1588086300000|2020-04-28 15:05:00|1505.9|1503.9|1507|1505|1509.2|1507.2|1504.6|1502.6|548
1588086600000|2020-04-28 15:10:00|1508.2|1506.2|1509.1|1507.1|1510.2|1508.2|1506.3|1503.9|405
1588086900000|2020-04-28 15:15:00|1509.2|1507.2|1509.3|1507.3|1511.1|1508.7|1506.4|1502.6|534
1588087200000|2020-04-28 15:20:00|1509.4|1507.4|1507|1505|1511.5|1508.2|1505.9|1503.5|485
1588087500000|2020-04-28 15:25:00|1507.1|1505.1|1508.1|1506.1|1511.4|1508|1506.9|1503.4|437
1588087800000|2020-04-28 15:30:00|1507.8|1505.8|1507.5|1505.5|1509.4|1507.4|1505.7|1503.5|444
1588088100000|2020-04-28 15:35:00|1508|1506|1508.2|1506.2|1511.7|1507.9|1507.1|1503.2|437
1588088400000|2020-04-28 15:40:00|1508.4|1506.4|1510.8|1508.8|1511.8|1509.7|1508|1505.5|563
1588088700000|2020-04-28 15:45:00|1511.1|1509.1|1509.9|1507.9|1515.9|1511.7|1509.7|1506.9|567
1588089000000|2020-04-28 15:50:00|1510.1|1508.1|1508.2|1506.2|1512.4|1508.8|1507.7|1503.4|390
1588089300000|2020-04-28 15:55:00|1508.9|1505.4|1506.9|1504.9|1510.7|1506.3|1505.5|1502|344
1588089600000|2020-04-28 16:00:00|1506.7|1504.7|1507.8|1505.8|1511|1506.2|1506|1502|428
1588089900000|2020-04-28 16:05:00|1508.6|1505.1|1509.9|1507.9|1514|1509.4|1507.6|1503.7|377
1588090200000|2020-04-28 16:10:00|1509.8|1507.8|1511.1|1509.1|1514.1|1509.8|1509.8|1505.8|278
1588090500000|2020-04-28 16:15:00|1510.6|1508.6|1508.1|1506.1|1512|1508.9|1507.4|1503.2|382
1588090800000|2020-04-28 16:20:00|1508.2|1506.2|1510.3|1508.3|1510.8|1508.3|1508.2|1505.9|275
1588091100000|2020-04-28 16:25:00|1510.2|1508.2|1508.6|1506.6|1511.7|1509.3|1508.6|1506.6|236
1588091400000|2020-04-28 16:30:00|1508.7|1506.7|1508.9|1506.9|1510.2|1507.9|1507.4|1505.4|206
1588091700000|2020-04-28 16:35:00|1508.8|1506.8|1506.6|1504.6|1510.4|1506.9|1506|1503.2|211
1588092000000|2020-04-28 16:40:00|1506.7|1504.7|1508.8|1506.8|1509.8|1507.2|1506.6|1501.8|246
1588092300000|2020-04-28 16:45:00|1508.9|1506.9|1509.6|1507.6|1510.3|1508.3|1507.8|1505.8|251
1588092600000|2020-04-28 16:50:00|1509.5|1507.5|1507.7|1505.7|1509.5|1507.5|1506.6|1504.6|241
1588092900000|2020-04-28 16:55:00|1507.8|1505.8|1508.4|1506.4|1509.4|1507.2|1507.5|1504.9|180
1588093200000|2020-04-28 17:00:00|1508.5|1506.5|1508.8|1505.3|1511.4|1508.1|1508|1503.4|219
1588093500000|2020-04-28 17:05:00|1508.1|1506.1|1509.3|1507.3|1510.7|1507.3|1507.5|1502.7|236
1588093800000|2020-04-28 17:10:00|1509.5|1507.5|1510.8|1508.8|1511.7|1509.7|1509.2|1506.7|166
1588094100000|2020-04-28 17:15:00|1511.1|1509.1|1511.2|1509.2|1512|1510|1510.8|1508.8|114
1588094400000|2020-04-28 17:20:00|1511.3|1509.3|1513.9|1511.9|1515|1513|1511.3|1506.1|279
1588094700000|2020-04-28 17:25:00|1513.8|1511.8|1513.5|1511.5|1515.4|1512.7|1513.2|1510.3|225
1588095000000|2020-04-28 17:30:00|1513.6|1511.6|1514.5|1512.5|1518.5|1513.4|1513.6|1510|224
1588095300000|2020-04-28 17:35:00|1514.7|1512.7|1514.9|1512.9|1518.7|1514.8|1514.1|1510.5|238
1588095600000|2020-04-28 17:40:00|1515.1|1513.1|1516.3|1514.3|1519.9|1514.7|1514.7|1511.1|207
1588095900000|2020-04-28 17:45:00|1515.8|1513.8|1515.5|1513.5|1518.4|1514.3|1513.8|1509.9|177
1588096200000|2020-04-28 17:50:00|1515.4|1513.4|1513.5|1511.5|1517.3|1513.5|1513.4|1509.3|186
1588096500000|2020-04-28 17:55:00|1513.6|1511.6|1513.5|1511.5|1517.4|1512.5|1512.2|1509.1|212
1588096800000|2020-04-28 18:00:00|1513.6|1511.6|1512.9|1510.9|1517.1|1511.9|1512.2|1508.3|230
1588097100000|2020-04-28 18:05:00|1513|1511|1512.5|1510.5|1514.1|1511.5|1511.6|1509.6|132
1588097400000|2020-04-28 18:10:00|1512.4|1510.4|1512.4|1510.4|1513|1511|1511.3|1509.3|138
1588097700000|2020-04-28 18:15:00|1512.3|1510.3|1512.3|1510.3|1516.5|1511.2|1510.9|1507.9|183
1588098000000|2020-04-28 18:20:00|1512.2|1510.2|1512.8|1510.8|1513.1|1511.1|1510.6|1508.4|160
1588098300000|2020-04-28 18:25:00|1511|1509|1512.6|1510.6|1513.8|1511.8|1511|1509|138
1588098600000|2020-04-28 18:30:00|1512.7|1510.7|1513|1511|1514|1511.7|1512.2|1509.9|126
1588098900000|2020-04-28 18:35:00|1512.9|1510.9|1511.1|1509.1|1515.6|1511.4|1510.9|1507.6|113
1588099200000|2020-04-28 18:40:00|1511.2|1509.2|1510.8|1508.8|1511.9|1509.9|1510.2|1508.2|89
1588099500000|2020-04-28 18:45:00|1510.9|1508.9|1511.3|1509.3|1515|1509.4|1510.3|1507|104
1588099800000|2020-04-28 18:50:00|1511|1509|1510.4|1508.4|1511.7|1509.4|1510.2|1507.7|126
1588100100000|2020-04-28 18:55:00|1510.6|1508.6|1510.6|1508.6|1513.9|1509.6|1509.8|1505.9|134
1588100400000|2020-04-28 19:00:00|1511.4|1507.9|1510.8|1508.8|1512.6|1509|1509.8|1505.5|116
1588100700000|2020-04-28 19:05:00|1510.9|1508.9|1509.4|1507.4|1512.6|1509|1508.4|1504.4|190
1588101000000|2020-04-28 19:10:00|1509.6|1507.6|1508.3|1506.3|1512.3|1507.6|1508|1504.2|154
1588101300000|2020-04-28 19:15:00|1508.5|1506.5|1510|1508|1511.5|1509.2|1507.1|1505.1|196
1588101600000|2020-04-28 19:20:00|1510.1|1508.1|1508.8|1506.8|1513.3|1508.4|1507.9|1505.3|189
1588101900000|2020-04-28 19:25:00|1508.5|1506.5|1510.2|1508.2|1510.7|1508.5|1508.4|1505.8|143
1588102200000|2020-04-28 19:30:00|1510.6|1507.1|1510.8|1508.8|1511.2|1508.8|1509.2|1506.5|120
1588102500000|2020-04-28 19:35:00|1510.7|1508.7|1511.6|1509.6|1512.2|1510.2|1510.5|1507.7|162
1588102800000|2020-04-28 19:40:00|1511.4|1509.4|1511.7|1508.2|1515.3|1511.7|1510.8|1506.5|279
1588103100000|2020-04-28 19:45:00|1511.5|1508|1510.8|1507.3|1513.2|1509.9|1509.4|1504.5|212
1588103400000|2020-04-28 19:50:00|1510.1|1508.1|1512.1|1508.6|1513.3|1510.4|1508.7|1504.2|327
1588103700000|2020-04-28 19:55:00|1512|1508.5|1513|1511|1514.7|1511.8|1510.8|1505.5|357
1588104000000|2020-04-28 20:00:00|1512.6|1510.6|1514.2|1512.2|1517.2|1512.4|1512.3|1506.3|149
1588104300000|2020-04-28 20:05:00|1514.3|1512.3|1517.5|1509.5|1519.5|1513.9|1512.8|1507.5|174
1588104600000|2020-04-28 20:10:00|1518|1510.6|1516.5|1513|1519.3|1514.3|1515.1|1507.8|120
1588104900000|2020-04-28 20:15:00|1518.2|1510.2|1518.8|1511.8|1519.3|1514.3|1515.6|1510.2|76
1588105200000|2020-04-28 20:20:00|1516.3|1514.3|1516.9|1514.9|1519.2|1515|1515.8|1511|70
1588105500000|2020-04-28 20:25:00|1517|1515|1516.8|1514.8|1518.2|1515.6|1516.6|1513.8|92
1588105800000|2020-04-28 20:30:00|1516.7|1514.7|1516.8|1513.3|1519|1515.1|1514.5|1509.8|247
1588106100000|2020-04-28 20:35:00|1516.9|1513.4|1516.7|1514.7|1518.7|1514.7|1515.5|1509.6|120
1588106400000|2020-04-28 20:40:00|1516.6|1514.6|1516.3|1514.3|1518.5|1514.6|1515.3|1510.5|107
1588106700000|2020-04-28 20:45:00|1516.5|1514.5|1518.8|1515.3|1521|1516.7|1516.5|1510.8|133
1588107000000|2020-04-28 20:50:00|1519.1|1515.6|1517.4|1513.9|1520.9|1516|1516.8|1510.9|121
1588107300000|2020-04-28 20:55:00|1520|1512|1518.5|1515|1521.5|1516.7|1516.2|1508.2|194
1588111200000|2020-04-28 22:00:00|1517.1|1515.1|1519.5|1516|1522.1|1516.8|1517.1|1512.5|238
1588111500000|2020-04-28 22:05:00|1519.6|1516.1|1516.3|1514.3|1520.4|1517.5|1514.9|1511.5|334
1588111800000|2020-04-28 22:10:00|1516.9|1513.4|1516.4|1514.4|1519|1514.9|1515|1511.5|165
1588112100000|2020-04-28 22:15:00|1516.3|1514.3|1515.3|1513.3|1517.3|1515.3|1514.9|1512.9|109
1588112400000|2020-04-28 22:20:00|1515.4|1513.4|1516|1514|1516.3|1514.3|1514.9|1512.9|73
1588112700000|2020-04-28 22:25:00|1515.9|1513.9|1514.3|1512.3|1515.9|1513.9|1514.1|1512.1|95
1588113000000|2020-04-28 22:30:00|1514.4|1512.4|1515|1513|1515.8|1513.8|1514.4|1512.4|123
1588113300000|2020-04-28 22:35:00|1514.7|1512.7|1514|1512|1515.5|1513|1513|1511|128
1588113600000|2020-04-28 22:40:00|1514.1|1512.1|1513.7|1511.7|1514.6|1512.6|1512.7|1510.7|99
1588113900000|2020-04-28 22:45:00|1513.6|1511.6|1513.2|1511.2|1514.2|1512.2|1512.8|1510.5|104
1588114200000|2020-04-28 22:50:00|1513.1|1511.1|1513.2|1509.7|1513.6|1511.1|1510.6|1508.6|141
1588114500000|2020-04-28 22:55:00|1512|1510|1513.3|1511.3|1513.5|1511.5|1511.5|1509.5|92
1588114800000|2020-04-28 23:00:00|1513|1511|1513.8|1511.8|1515.1|1512.5|1513|1511|119
1588115100000|2020-04-28 23:05:00|1514.1|1512.1|1516.4|1514.4|1518|1516|1514.1|1512.1|164
1588115400000|2020-04-28 23:10:00|1516.5|1514.5|1517|1515|1517.4|1515.4|1516.2|1514.2|98
1588115700000|2020-04-28 23:15:00|1516.9|1514.9|1517.6|1515.6|1518.1|1516.1|1516.5|1514.5|123
1588116000000|2020-04-28 23:20:00|1517.8|1515.8|1517.2|1515.2|1518.1|1516.1|1517|1515|75
1588116300000|2020-04-28 23:25:00|1517.1|1515.1|1518|1516|1518.4|1516.4|1517|1515|94
1588116600000|2020-04-28 23:30:00|1518.1|1516.1|1517.9|1515.9|1518.5|1516.5|1517.1|1515.1|124
1588116900000|2020-04-28 23:35:00|1517.7|1515.7|1516.4|1514.4|1518.1|1516.1|1516.3|1514.3|94
1588117200000|2020-04-28 23:40:00|1516.6|1514.6|1516.6|1514.6|1517.7|1515.7|1516|1514|111
1588117500000|2020-04-28 23:45:00|1516.8|1514.8|1515.3|1513.3|1516.8|1514.8|1515|1513|108
1588117800000|2020-04-28 23:50:00|1515.2|1513.2|1514.1|1512.1|1515.6|1513.6|1513.8|1511.8|114
1588118100000|2020-04-28 23:55:00|1514.2|1512.2|1514.9|1512.9|1515.3|1513.3|1514.1|1512.1|108
1588118400000|2020-04-29 00:00:00|1515.1|1513.1|1519.1|1517.1|1519.6|1517.6|1515|1513|174
1588118700000|2020-04-29 00:05:00|1519|1517|1520|1518|1521.4|1519.4|1519|1517|181
1588119000000|2020-04-29 00:10:00|1520.1|1518.1|1519.7|1517.7|1520.9|1518.9|1518.8|1516.8|193
1588119300000|2020-04-29 00:15:00|1519.8|1517.8|1518.6|1516.6|1519.9|1517.9|1517.7|1515.7|166
1588119600000|2020-04-29 00:20:00|1518.5|1516.5|1519.2|1517.2|1519.5|1517.5|1518.3|1516.3|150
1588119900000|2020-04-29 00:25:00|1519.3|1517.3|1517.7|1515.7|1519.5|1517.5|1516.9|1514.9|164
1588120200000|2020-04-29 00:30:00|1517.5|1515.5|1518.6|1516.6|1519.1|1517.1|1517.5|1515.5|129
1588120500000|2020-04-29 00:35:00|1518.5|1516.5|1517.9|1515.9|1519.4|1517.4|1517.1|1515.1|207
1588120800000|2020-04-29 00:40:00|1518|1516|1518|1516|1518.6|1516.6|1517.2|1515.2|134
1588121100000|2020-04-29 00:45:00|1518.4|1516.4|1518.4|1516.4|1519|1517|1517.6|1515.6|126
1588121400000|2020-04-29 00:50:00|1518.5|1516.5|1519|1517|1519.6|1517.6|1518|1516|125
1588121700000|2020-04-29 00:55:00|1518.9|1516.9|1519.4|1517.4|1520.3|1518.3|1518.6|1516.6|125
1588122000000|2020-04-29 01:00:00|1519.5|1517.5|1518.1|1516.1|1520.6|1518.6|1515.2|1513.2|478
1588122300000|2020-04-29 01:05:00|1518.3|1516.3|1520.8|1518.8|1521.8|1519.8|1518.2|1516.2|584
1588122600000|2020-04-29 01:10:00|1520.9|1518.9|1522|1520|1524.3|1522.3|1519|1517|557
1588122900000|2020-04-29 01:15:00|1522.1|1520.1|1520.8|1518.8|1524.8|1522.8|1520.7|1518.7|419
1588123200000|2020-04-29 01:20:00|1520.9|1518.9|1519.2|1517.2|1521.4|1519.4|1517.9|1515.9|316
1588123500000|2020-04-29 01:25:00|1519.3|1517.3|1516.6|1514.6|1519.4|1517.4|1515.7|1513.7|271
1588123800000|2020-04-29 01:30:00|1516.7|1514.7|1517.9|1515.9|1520.3|1518.3|1516.5|1514.5|339
1588124100000|2020-04-29 01:35:00|1518.1|1516.1|1519.4|1517.4|1520.2|1518.2|1517.2|1515.2|371
1588124400000|2020-04-29 01:40:00|1519.3|1517.3|1519.8|1517.8|1521.1|1519.1|1519|1517|424
1588124700000|2020-04-29 01:45:00|1519.5|1517.5|1519.3|1517.3|1520.1|1518.1|1519.1|1517.1|274
1588125000000|2020-04-29 01:50:00|1519.4|1517.4|1522.9|1520.9|1523|1521|1519.2|1517.2|296
1588125300000|2020-04-29 01:55:00|1523.2|1521.2|1524.1|1522.1|1524.2|1522.2|1521|1519|490
1588125600000|2020-04-29 02:00:00|1524|1522|1522.6|1520.6|1524.7|1522.7|1521.7|1519.7|344
1588125900000|2020-04-29 02:05:00|1522.5|1520.5|1520.7|1518.7|1523|1521|1520.3|1518.3|235
1588126200000|2020-04-29 02:10:00|1520.3|1518.3|1519.9|1517.9|1521.5|1519.5|1519.7|1517.7|214
1588126500000|2020-04-29 02:15:00|1520|1518|1520.3|1518.3|1520.6|1518.6|1519.1|1517.1|151
1588126800000|2020-04-29 02:20:00|1520.4|1518.4|1521|1519|1521.5|1519.5|1520|1518|99
1588127100000|2020-04-29 02:25:00|1520.9|1518.9|1520.7|1518.7|1521.2|1519.2|1520.2|1518.2|82
1588127400000|2020-04-29 02:30:00|1520.9|1518.9|1521.5|1519.5|1522.3|1520.3|1519.7|1517.7|201
1588127700000|2020-04-29 02:35:00|1521.4|1519.4|1519.6|1517.6|1522.2|1520.2|1519.3|1517.3|320
1588128000000|2020-04-29 02:40:00|1519.5|1517.5|1518.5|1516.5|1519.9|1517.9|1517.9|1515.9|279
1588128300000|2020-04-29 02:45:00|1518.4|1516.4|1517.9|1515.9|1519.5|1517.5|1516.6|1514.6|285
1588128600000|2020-04-29 02:50:00|1518|1516|1519.9|1517.9|1520.6|1518.6|1517.1|1515.1|301
1588128900000|2020-04-29 02:55:00|1520|1518|1520.2|1518.2|1521.2|1519.2|1518.7|1516.7|211
1588129200000|2020-04-29 03:00:00|1520.3|1518.3|1522|1520|1522.1|1520.1|1520.2|1518.2|165
1588129500000|2020-04-29 03:05:00|1521.9|1519.9|1521.2|1519.2|1522.6|1520.6|1520|1518|209
1588129800000|2020-04-29 03:10:00|1521.5|1519.5|1519.6|1517.6|1521.5|1519.5|1519.4|1517.4|158
1588130100000|2020-04-29 03:15:00|1519.5|1517.5|1520.6|1518.6|1521.3|1519.3|1519.3|1517.3|161
1588130400000|2020-04-29 03:20:00|1521|1519|1521.3|1519.3|1522.6|1520.6|1520.6|1518.6|175
1588130700000|2020-04-29 03:25:00|1521.7|1519.7|1520.8|1518.8|1521.7|1519.7|1519.8|1517.8|208
1588131000000|2020-04-29 03:30:00|1520.6|1518.6|1520.4|1518.4|1522.7|1520.7|1519.8|1517.8|129
1588131300000|2020-04-29 03:35:00|1520.1|1518.1|1521.5|1519.5|1521.5|1519.5|1519.7|1517.7|134
1588131600000|2020-04-29 03:40:00|1521.1|1519.1|1521.7|1519.7|1522.1|1520.1|1520.5|1518.5|112
1588131900000|2020-04-29 03:45:00|1521.6|1519.6|1523.1|1521.1|1523.5|1521.5|1520.9|1518.9|159
1588132200000|2020-04-29 03:50:00|1522.8|1520.8|1522.8|1520.8|1523.5|1521.5|1522.1|1520.1|149
1588132500000|2020-04-29 03:55:00|1522.4|1520.4|1522.1|1520.1|1523.3|1521.3|1521.7|1519.7|111
1588132800000|2020-04-29 04:00:00|1521.9|1519.9|1522.3|1520.3|1523.1|1521.1|1521.7|1519.7|116
1588133100000|2020-04-29 04:05:00|1522.4|1520.4|1521.4|1519.4|1522.6|1520.6|1521|1519|127
1588133400000|2020-04-29 04:10:00|1521.2|1519.2|1520.2|1518.2|1522.1|1520.1|1519.9|1517.9|141
1588133700000|2020-04-29 04:15:00|1520.4|1518.4|1519.9|1517.9|1520.5|1518.5|1519.5|1517.5|94
1588134000000|2020-04-29 04:20:00|1519.8|1517.8|1519.5|1517.5|1520.1|1518.1|1519.4|1517.4|69
1588134300000|2020-04-29 04:25:00|1519.6|1517.6|1519.8|1517.8|1519.9|1517.9|1518.8|1516.8|107
1588134600000|2020-04-29 04:30:00|1519.9|1517.9|1519.9|1517.9|1520.5|1518.5|1519.1|1517.1|118
1588134900000|2020-04-29 04:35:00|1519.6|1517.6|1519.7|1517.7|1520.1|1518.1|1519.3|1517.3|79
1588135200000|2020-04-29 04:40:00|1519.5|1517.5|1519.6|1517.6|1520|1518|1518.6|1516.6|147
1588135500000|2020-04-29 04:45:00|1519.9|1517.9|1519.3|1517.3|1520.1|1518.1|1518.8|1516.8|171
1588135800000|2020-04-29 04:50:00|1519.2|1517.2|1519.4|1517.4|1520.1|1518.1|1518.8|1516.8|122
1588136100000|2020-04-29 04:55:00|1519.3|1517.3|1520.2|1518.2|1520.5|1518.5|1519.3|1517.3|91
1588136400000|2020-04-29 05:00:00|1520|1518|1520.7|1518.7|1520.8|1518.8|1519.7|1517.7|48
1588136700000|2020-04-29 05:05:00|1520.6|1518.6|1519.7|1517.7|1520.8|1518.8|1519.6|1517.6|75
1588137000000|2020-04-29 05:10:00|1520|1518|1520.3|1518.3|1520.6|1518.6|1519.4|1517.4|83
1588137300000|2020-04-29 05:15:00|1520.4|1518.4|1521.7|1519.7|1522.2|1520.2|1520.2|1518.2|98
1588137600000|2020-04-29 05:20:00|1521.8|1519.8|1522.8|1520.8|1523.9|1521.9|1521.5|1519.5|240
1588137900000|2020-04-29 05:25:00|1522.7|1520.7|1521.7|1519.7|1524.2|1522.2|1521.6|1519.6|237
1588138200000|2020-04-29 05:30:00|1521.9|1519.9|1521.3|1519.3|1524.5|1522.5|1521|1519|327
1588138500000|2020-04-29 05:35:00|1521.5|1519.5|1523.1|1521.1|1523.6|1521.6|1520.6|1518.6|261
1588138800000|2020-04-29 05:40:00|1523|1521|1522.7|1520.7|1524.6|1522.6|1522.4|1520.4|272
1588139100000|2020-04-29 05:45:00|1523|1521|1521.7|1519.7|1523.3|1521.3|1520.9|1518.9|249
1588139400000|2020-04-29 05:50:00|1521.3|1519.3|1520.4|1518.4|1522|1520|1519.6|1517.6|189
1588139700000|2020-04-29 05:55:00|1520.5|1518.5|1522.5|1520.5|1522.5|1520.5|1520.2|1518.2|134
1588140000000|2020-04-29 06:00:00|1522.4|1520.4|1519.9|1517.9|1523.5|1521.5|1519.4|1517.4|244
1588140300000|2020-04-29 06:05:00|1520|1518|1520.1|1518.1|1520.3|1518.3|1519.5|1517.5|132
1588140600000|2020-04-29 06:10:00|1520.3|1518.3|1519.4|1517.4|1521.2|1519.2|1518.2|1516.2|336
1588140900000|2020-04-29 06:15:00|1519.3|1517.3|1517.4|1515.4|1520|1518|1515.9|1513.9|361
1588141200000|2020-04-29 06:20:00|1517.3|1515.3|1517.4|1515.4|1518.3|1516.3|1515.7|1513.7|341
1588141500000|2020-04-29 06:25:00|1517.8|1515.8|1518.3|1516.3|1519.9|1517.9|1517.3|1515.3|412
1588141800000|2020-04-29 06:30:00|1518.4|1516.4|1520.5|1518.5|1522.6|1520.6|1517.4|1515.4|408
1588142100000|2020-04-29 06:35:00|1520.8|1518.8|1520.3|1518.3|1521.9|1519.9|1519.9|1517.9|243
1588142400000|2020-04-29 06:40:00|1520.1|1518.1|1518.6|1516.6|1521|1519|1518.3|1516.3|268
1588142700000|2020-04-29 06:45:00|1518.5|1516.5|1519.3|1517.3|1520.6|1518.6|1517.6|1515.6|287
1588143000000|2020-04-29 06:50:00|1519.5|1517.5|1520.2|1518.2|1521.2|1519.2|1519.2|1517.2|236
1588143300000|2020-04-29 06:55:00|1520.6|1518.6|1522.3|1520.3|1523.1|1521.1|1519.4|1517.4|319
1588143600000|2020-04-29 07:00:00|1522.4|1520.4|1525.9|1523.9|1527.1|1525.1|1519.7|1517.7|429
1588143900000|2020-04-29 07:05:00|1525.8|1523.8|1526|1524|1527|1525|1523.6|1521.6|313
1588144200000|2020-04-29 07:10:00|1526.2|1524.2|1524.9|1522.9|1526.8|1524.8|1524|1522|274
1588144500000|2020-04-29 07:15:00|1525|1523|1523.6|1521.6|1525.5|1523.5|1523.2|1521.2|280
1588144800000|2020-04-29 07:20:00|1523.5|1521.5|1520.8|1518.8|1523.5|1521.5|1520.2|1518.2|365
1588145100000|2020-04-29 07:25:00|1521|1519|1522.9|1520.9|1523.7|1521.3|1519.7|1517.7|274
1588145400000|2020-04-29 07:30:00|1523|1521|1519.4|1517.4|1523.8|1521.8|1518.7|1516.3|507
1588145700000|2020-04-29 07:35:00|1519.1|1517.1|1520.6|1518.6|1522.3|1520.3|1518.5|1516.5|416
1588146000000|2020-04-29 07:40:00|1520.4|1518.4|1520.3|1518.3|1522|1520|1519.9|1517.9|299
1588146300000|2020-04-29 07:45:00|1520.2|1518.2|1525.5|1523.5|1527.4|1525.4|1520|1518|394
1588146600000|2020-04-29 07:50:00|1525.4|1523.4|1523.1|1521.1|1526.3|1524.3|1522.3|1520.3|331
1588146900000|2020-04-29 07:55:00|1522.7|1520.7|1521.7|1519.7|1525.2|1523.2|1521.1|1519.1|345
1588147200000|2020-04-29 08:00:00|1521.9|1519.9|1522.1|1520.1|1524.3|1522.3|1521.3|1519.3|510
1588147500000|2020-04-29 08:05:00|1522.2|1520.2|1522.5|1520.5|1522.8|1520.8|1519.9|1517.9|352
1588147800000|2020-04-29 08:10:00|1522.4|1520.4|1522.5|1520.5|1524.7|1522.7|1521.4|1519.4|326
1588148100000|2020-04-29 08:15:00|1522.3|1520.3|1524.4|1522.4|1527.3|1525.3|1522.3|1520.3|501
1588148400000|2020-04-29 08:20:00|1524.5|1522.5|1522.7|1520.7|1524.6|1522.6|1522.7|1520.7|218
1588148700000|2020-04-29 08:25:00|1522.6|1520.6|1524.5|1522.5|1524.6|1522.6|1522|1520|193
1588149000000|2020-04-29 08:30:00|1524.7|1522.7|1524.4|1522.4|1525.5|1523.5|1523.1|1521.1|234
1588149300000|2020-04-29 08:35:00|1524.3|1522.3|1525.2|1523.2|1525.2|1523.2|1522.3|1520|177
1588149600000|2020-04-29 08:40:00|1524.4|1522.4|1523.1|1521.1|1525.1|1523.1|1522.8|1520.8|140
1588149900000|2020-04-29 08:45:00|1523|1521|1523|1521|1523.7|1521.7|1522.1|1520.1|143
1588150200000|2020-04-29 08:50:00|1523.1|1521.1|1524.1|1522.1|1524.9|1522.9|1522.7|1520.7|201
1588150500000|2020-04-29 08:55:00|1524|1522|1522.8|1520.8|1524|1522|1522.2|1520.2|169
1588150800000|2020-04-29 09:00:00|1523.3|1521.3|1523.4|1521.4|1524.3|1522.3|1522.1|1520.1|237
1588151100000|2020-04-29 09:05:00|1523.5|1521.5|1522.3|1520.3|1524.2|1522.2|1521.8|1519.8|248
1588151400000|2020-04-29 09:10:00|1522.5|1520.5|1523.1|1521.1|1523.6|1521.6|1521.7|1519.7|240
1588151700000|2020-04-29 09:15:00|1523|1521|1522.8|1520.8|1524.4|1522.4|1522.3|1520.3|196
1588152000000|2020-04-29 09:20:00|1522.9|1520.9|1520.6|1518.6|1523.3|1521.3|1520.3|1518.3|250
1588152300000|2020-04-29 09:25:00|1520.5|1518.5|1525.2|1523.2|1525.3|1523.3|1520.5|1518.5|263
1588152600000|2020-04-29 09:30:00|1525.1|1523.1|1526.8|1524.8|1527.7|1525.7|1524.3|1522.3|287
1588152900000|2020-04-29 09:35:00|1526.9|1524.9|1524.9|1522.9|1527|1525|1524.1|1522.1|192
1588153200000|2020-04-29 09:40:00|1524.8|1522.8|1524.4|1522.4|1525.8|1523.8|1522.5|1520.5|189
1588153500000|2020-04-29 09:45:00|1524.5|1522.5|1523.4|1521.4|1524.5|1522.5|1522.8|1520.8|95
1588153800000|2020-04-29 09:50:00|1523.3|1521.3|1524.9|1522.9|1525.3|1523.3|1523|1521|151
1588154100000|2020-04-29 09:55:00|1524.7|1522.7|1523.4|1521.4|1524.8|1522.8|1523.2|1521.2|154
1588154400000|2020-04-29 10:00:00|1523.5|1521.5|1523.4|1521.4|1523.9|1521.9|1522.3|1520.3|139
1588154700000|2020-04-29 10:05:00|1523.3|1521.3|1525.8|1523.8|1525.8|1523.8|1522.1|1520.1|177
1588155000000|2020-04-29 10:10:00|1525.7|1523.7|1524.9|1522.9|1526.6|1524.6|1524.8|1522.8|166
1588155300000|2020-04-29 10:15:00|1524.8|1522.8|1523.1|1521.1|1525|1523|1522.2|1520.2|224
1588155600000|2020-04-29 10:20:00|1523|1521|1523.7|1521.7|1525.2|1523.2|1522.9|1520.9|146
1588155900000|2020-04-29 10:25:00|1523.8|1521.8|1522.6|1520.6|1524.3|1522.3|1522.3|1520.3|161
1588156200000|2020-04-29 10:30:00|1522.4|1520.4|1522.2|1520.2|1523.6|1521.6|1521.8|1519.8|260
1588156500000|2020-04-29 10:35:00|1522.1|1520.1|1523.1|1521.1|1523.4|1521.4|1522|1520|171
1588156800000|2020-04-29 10:40:00|1523.2|1521.2|1522.6|1520.6|1523.6|1521.6|1522.1|1520.1|187
1588157100000|2020-04-29 10:45:00|1522.7|1520.7|1523.4|1521.4|1523.5|1521.5|1521.7|1519.7|202
1588157400000|2020-04-29 10:50:00|1523.5|1521.5|1522.1|1520.1|1523.8|1521.8|1521.8|1519.8|174
1588157700000|2020-04-29 10:55:00|1522.3|1520.3|1521.5|1519.5|1523|1521|1521.5|1519.5|185
1588158000000|2020-04-29 11:00:00|1521.6|1519.6|1524.7|1522.7|1524.9|1522.9|1519.4|1517.4|218
1588158300000|2020-04-29 11:05:00|1524.6|1522.6|1524.9|1522.9|1525.1|1523.1|1524|1522|128
1588158600000|2020-04-29 11:10:00|1524.8|1522.8|1527.3|1525.3|1527.5|1525.5|1524.3|1522.3|247
1588158900000|2020-04-29 11:15:00|1527.5|1525.5|1526.5|1524.5|1527.5|1525.5|1525.2|1523.2|243
1588159200000|2020-04-29 11:20:00|1526.4|1524.4|1526.2|1524.2|1526.9|1524.9|1524.2|1522.2|171
1588159500000|2020-04-29 11:25:00|1526.1|1524.1|1526.4|1524.4|1526.8|1524.8|1525.3|1523.3|144
1588159800000|2020-04-29 11:30:00|1526.3|1524.3|1528|1526|1529.2|1527.2|1525.6|1523.6|313
1588160100000|2020-04-29 11:35:00|1527.9|1525.9|1530.2|1528.2|1530.9|1528.9|1526.5|1524.5|398
1588160400000|2020-04-29 11:40:00|1530.3|1528.3|1526.2|1524.2|1531.5|1529.5|1523.9|1521.9|586
1588160700000|2020-04-29 11:45:00|1526|1524|1522.9|1520.9|1527.7|1525.7|1522.2|1520.2|360
1588161000000|2020-04-29 11:50:00|1522.8|1520.8|1524.8|1522.8|1527|1525|1522.4|1520.4|402
1588161300000|2020-04-29 11:55:00|1525.2|1523.2|1525|1523|1525.5|1523.5|1523.3|1521.3|359
1588161600000|2020-04-29 12:00:00|1525.1|1523.1|1522.3|1520.3|1525.8|1523.8|1521.5|1519.5|419
1588161900000|2020-04-29 12:05:00|1522.2|1520.2|1521.1|1519.1|1522.8|1520.8|1520.3|1518.3|409
1588162200000|2020-04-29 12:10:00|1521.3|1519.3|1525.4|1523.4|1525.6|1523.6|1520.3|1518.3|285
1588162500000|2020-04-29 12:15:00|1524.9|1522.9|1525.7|1523.7|1527.6|1525.6|1524.9|1522.9|356
1588162800000|2020-04-29 12:20:00|1526.2|1524.2|1520.1|1518.1|1528.7|1526.7|1519.8|1517.8|560
1588163100000|2020-04-29 12:25:00|1519.6|1517.6|1526.7|1523.2|1527.2|1524.2|1519.2|1517.2|542
1588163400000|2020-04-29 12:30:00|1526.8|1523.3|1518.5|1516.5|1530.6|1527.3|1516|1514|718
1588163700000|2020-04-29 12:35:00|1518.7|1516.7|1521.3|1519.3|1522.4|1520.4|1517.4|1515.4|675
1588164000000|2020-04-29 12:40:00|1520.9|1518.9|1521.6|1519.6|1523.9|1521.9|1520.6|1518.6|528
1588164300000|2020-04-29 12:45:00|1521.8|1519.8|1518.8|1516.8|1522.2|1520.2|1518|1516|705
1588164600000|2020-04-29 12:50:00|1518.6|1516.6|1522.2|1520.2|1523.1|1521.1|1518.1|1516.1|666
1588164900000|2020-04-29 12:55:00|1522.4|1520.4|1526.7|1524.7|1527.9|1525.9|1521.8|1519.8|490
1588165200000|2020-04-29 13:00:00|1527|1525|1529.3|1527.3|1530.5|1528.5|1526.4|1524.4|618
1588165500000|2020-04-29 13:05:00|1529.4|1527.4|1528.4|1526.4|1531.6|1529.6|1526.7|1524.7|602
1588165800000|2020-04-29 13:10:00|1528.5|1526.5|1523.8|1521.8|1529.1|1527.1|1522.5|1520.5|699
1588166100000|2020-04-29 13:15:00|1523.9|1521.9|1522.7|1520.7|1524.9|1522.9|1520.6|1518.6|589
1588166400000|2020-04-29 13:20:00|1523.2|1521.2|1522.6|1520.6|1523.7|1521.7|1520.7|1518.7|413
1588166700000|2020-04-29 13:25:00|1522.7|1520.7|1522.3|1520.3|1522.9|1520.9|1520.8|1518.8|381
1588167000000|2020-04-29 13:30:00|1523|1521|1522.3|1520.3|1523|1521|1518.8|1516.8|433
1588167300000|2020-04-29 13:35:00|1522.4|1520.4|1521|1519|1522.6|1520.6|1519.9|1517.9|359
1588167600000|2020-04-29 13:40:00|1520.8|1518.8|1519.5|1517.5|1521.3|1519.3|1519.4|1517.4|327
1588167900000|2020-04-29 13:45:00|1519.4|1517.4|1524.1|1522.1|1524.6|1522.6|1519.4|1517.4|451
1588168200000|2020-04-29 13:50:00|1524|1522|1522.7|1520.7|1524.3|1522.3|1521.8|1519.8|238
1588168500000|2020-04-29 13:55:00|1522.6|1520.6|1526.4|1524.4|1527.3|1524.8|1522.6|1520.6|403
1588168800000|2020-04-29 14:00:00|1526.2|1524.2|1524.5|1522.5|1527.5|1525.1|1523.5|1521.5|393
1588169100000|2020-04-29 14:05:00|1524.4|1522.4|1523.9|1521.9|1524.9|1522.9|1523.1|1521.1|285
1588169400000|2020-04-29 14:10:00|1524|1522|1525.7|1523.7|1527.6|1525.6|1524|1522|275
1588169700000|2020-04-29 14:15:00|1525.6|1523.6|1520.9|1518.9|1526|1524|1520.5|1518.5|310
1588170000000|2020-04-29 14:20:00|1520.8|1518.8|1522.6|1520.6|1522.8|1520.8|1520.5|1518.5|317
1588170300000|2020-04-29 14:25:00|1522.7|1520.7|1521.4|1519.4|1522.8|1520.8|1521.2|1519.2|323
1588170600000|2020-04-29 14:30:00|1521.5|1519.5|1521.4|1519.4|1522.7|1520.7|1518.4|1516.4|478
1588170900000|2020-04-29 14:35:00|1521.1|1519.1|1522.2|1520.2|1523.1|1521.1|1520.8|1518.8|398
1588171200000|2020-04-29 14:40:00|1522.4|1520.4|1522.1|1520.1|1524.3|1522.3|1521.7|1519.7|408
1588171500000|2020-04-29 14:45:00|1522.2|1520.2|1521.3|1519.3|1522.4|1520.4|1519.5|1517.5|450
1588171800000|2020-04-29 14:50:00|1521.4|1519.4|1519.2|1517.2|1522.5|1520.5|1518.4|1516.4|412
1588172100000|2020-04-29 14:55:00|1519.1|1517.1|1518.7|1516.7|1521.6|1519.6|1517.5|1515.5|651
1588172400000|2020-04-29 15:00:00|1518.4|1516.4|1516.4|1514.4|1519.7|1517.7|1515.7|1513.7|582
1588172700000|2020-04-29 15:05:00|1516.5|1514.5|1516.8|1514.8|1517.8|1515.8|1515.6|1513.6|611
1588173000000|2020-04-29 15:10:00|1517|1515|1516.2|1514.2|1517.6|1515.6|1515.5|1513.5|476
1588173300000|2020-04-29 15:15:00|1516.7|1514.7|1516.6|1514.6|1517.4|1515.4|1514.9|1512.9|441
1588173600000|2020-04-29 15:20:00|1516.4|1514.4|1522|1520|1522.7|1520.7|1515.8|1513.8|523
1588173900000|2020-04-29 15:25:00|1521.8|1519.8|1521.6|1519.6|1524|1522|1520.8|1518.8|425
1588174200000|2020-04-29 15:30:00|1521.5|1519.5|1521.1|1519.1|1522.6|1520.6|1520.2|1518.2|347
1588174500000|2020-04-29 15:35:00|1521.3|1519.3|1520.5|1518.5|1522.2|1520.2|1519.6|1517.6|397
1588174800000|2020-04-29 15:40:00|1520.6|1518.6|1520.6|1518.6|1521.7|1519.7|1519.8|1517.8|331
1588175100000|2020-04-29 15:45:00|1520.5|1518.5|1523|1521|1523.3|1521.3|1520.5|1518.5|328
1588175400000|2020-04-29 15:50:00|1522.8|1520.8|1522.9|1520.9|1523.7|1521.7|1521.5|1519.5|263
1588175700000|2020-04-29 15:55:00|1522.8|1520.8|1521|1519|1523.8|1521.8|1519.6|1517.6|386
1588176000000|2020-04-29 16:00:00|1520.6|1518.6|1520.3|1518.3|1522.6|1520.6|1519.4|1517.4|298
1588176300000|2020-04-29 16:05:00|1520.1|1518.1|1521.8|1519.8|1522.4|1520.4|1518.7|1516.7|385
1588176600000|2020-04-29 16:10:00|1522.1|1520.1|1522.2|1520.2|1523.2|1521.2|1521.3|1519.3|307
1588176900000|2020-04-29 16:15:00|1522.3|1520.3|1521.1|1519.1|1522.7|1520.7|1519.5|1517.5|297
1588177200000|2020-04-29 16:20:00|1521.2|1519.2|1520.7|1518.7|1522.7|1520.7|1519.6|1517.6|421
1588177500000|2020-04-29 16:25:00|1520.6|1518.6|1519.4|1517.4|1520.8|1518.8|1518.8|1516.8|292
1588177800000|2020-04-29 16:30:00|1519.5|1517.5|1519.7|1517.7|1521.2|1519.2|1518.3|1516.3|331
1588178100000|2020-04-29 16:35:00|1519.8|1517.8|1519.9|1517.9|1520.4|1518.4|1518.6|1516.6|275
1588178400000|2020-04-29 16:40:00|1519.7|1517.7|1518|1516|1519.9|1517.9|1516.7|1514.7|365
1588178700000|2020-04-29 16:45:00|1517.9|1515.9|1514.3|1512.3|1518|1516|1513.9|1511.9|314
1588179000000|2020-04-29 16:50:00|1514.5|1512.5|1517|1515|1517.6|1515.6|1513.4|1511.4|410
1588179300000|2020-04-29 16:55:00|1516.9|1514.9|1514.3|1512.3|1517.7|1515.7|1513.9|1511.9|290
1588179600000|2020-04-29 17:00:00|1514.2|1512.2|1514.5|1512.5|1515.2|1513.2|1512.7|1510.7|407
1588179900000|2020-04-29 17:05:00|1514.6|1512.6|1514.3|1512.3|1515|1513|1511.7|1509.7|498
1588180200000|2020-04-29 17:10:00|1514.1|1512.1|1512.7|1510.7|1514.5|1512.5|1512|1510|353
1588180500000|2020-04-29 17:15:00|1512.6|1510.6|1515.7|1513.7|1516.7|1514.7|1512.5|1510.5|460
1588180800000|2020-04-29 17:20:00|1515.6|1513.6|1513.1|1511.1|1516.5|1514.5|1511.2|1509.2|612
1588181100000|2020-04-29 17:25:00|1513.4|1511.4|1515|1513|1515.8|1513.8|1512.8|1510.8|483
1588181400000|2020-04-29 17:30:00|1514.9|1512.9|1516.3|1514.3|1516.9|1514.9|1514.6|1512.6|349
1588181700000|2020-04-29 17:35:00|1516.2|1514.2|1516.1|1514.1|1516.9|1514.9|1514.7|1512.7|289
1588182000000|2020-04-29 17:40:00|1516.2|1514.2|1518.4|1516.4|1518.6|1516.6|1515.6|1513.6|280
1588182300000|2020-04-29 17:45:00|1518.5|1516.5|1519.6|1517.6|1521.4|1519.4|1517.4|1515.4|394
1588182600000|2020-04-29 17:50:00|1519.8|1517.8|1520.9|1518.9|1521.1|1519.1|1519.1|1517.1|227
1588182900000|2020-04-29 17:55:00|1520.8|1518.8|1523.9|1515.9|1525.5|1521.4|1519.8|1514.5|431
1588183200000|2020-04-29 18:00:00|1524|1516|1524.6|1522.6|1526.8|1524.8|1521.7|1515.4|638
1588183500000|2020-04-29 18:05:00|1524.5|1522.5|1520.9|1518.9|1525.4|1523.4|1520.4|1517.9|629
1588183800000|2020-04-29 18:10:00|1520.8|1518.8|1521.3|1519.3|1523.7|1521.7|1519.9|1517.9|504
1588184100000|2020-04-29 18:15:00|1521|1519|1518.9|1516.9|1523.1|1521.1|1517.8|1515.8|587
1588184400000|2020-04-29 18:20:00|1519|1517|1520.3|1518.3|1521.5|1519.5|1517.8|1515.8|558
1588184700000|2020-04-29 18:25:00|1520.1|1518.1|1521.3|1517.8|1524|1519.4|1519|1516|399
1588185000000|2020-04-29 18:30:00|1520.6|1518.6|1518.8|1516.8|1525.5|1520.9|1517.8|1515.8|368
1588185300000|2020-04-29 18:35:00|1518.7|1516.7|1520.2|1518.2|1521.2|1519.2|1516.2|1514.2|355
1588185600000|2020-04-29 18:40:00|1520.4|1518.4|1523.3|1521.3|1524.1|1522.1|1520.1|1518.1|386
1588185900000|2020-04-29 18:45:00|1523.2|1521.2|1522.7|1520.7|1525.7|1523.7|1521.7|1519.7|548
1588186200000|2020-04-29 18:50:00|1522.6|1520.6|1523.4|1521.4|1525.3|1523.3|1522.3|1520.3|402
1588186500000|2020-04-29 18:55:00|1523.2|1521.2|1522.9|1520.9|1524.6|1522.6|1521.5|1519.5|429
1588186800000|2020-04-29 19:00:00|1523|1521|1526.6|1524.6|1526.6|1524.6|1521.2|1519.2|390
1588187100000|2020-04-29 19:05:00|1526.2|1524.2|1526.4|1524.4|1527.2|1525.2|1524.5|1522.5|319
1588187400000|2020-04-29 19:10:00|1526.5|1524.5|1526.7|1524.7|1527.4|1525.4|1525.6|1523.6|256
1588187700000|2020-04-29 19:15:00|1526.6|1524.6|1527.4|1525.4|1527.7|1525.7|1524.7|1522.7|248
1588188000000|2020-04-29 19:20:00|1527.3|1525.3|1528.2|1526.2|1529.3|1527.3|1527|1525|357
1588188300000|2020-04-29 19:25:00|1528.3|1526.3|1532.2|1530.2|1532.9|1530.9|1528.3|1526.3|371
1588188600000|2020-04-29 19:30:00|1532.3|1530.3|1533.2|1531.2|1533.3|1531.3|1530.4|1528.4|337
1588188900000|2020-04-29 19:35:00|1533.1|1531.1|1535.1|1533.1|1535.9|1533.9|1532.1|1530.1|482
1588189200000|2020-04-29 19:40:00|1535|1533|1537|1535|1541.4|1539.4|1534.5|1532.5|757
1588189500000|2020-04-29 19:45:00|1536.9|1534.9|1535.8|1533.8|1538.3|1536.3|1534.1|1532.1|680
1588189800000|2020-04-29 19:50:00|1536.3|1534.3|1532.3|1530.3|1536.3|1534.3|1531.7|1529.5|439
1588190100000|2020-04-29 19:55:00|1532.2|1530.2|1533.1|1531.1|1533.9|1531.7|1528.7|1525.9|475
1588190400000|2020-04-29 20:00:00|1533.2|1531.2|1533.8|1531.8|1534.9|1532.3|1531.6|1529.6|301
1588190700000|2020-04-29 20:05:00|1533.7|1531.7|1533.7|1531.7|1538.7|1535.6|1532.7|1530.7|404
1588191000000|2020-04-29 20:10:00|1533.6|1531.6|1530.5|1528.5|1534.8|1531.9|1529.8|1527.8|322
1588191300000|2020-04-29 20:15:00|1530.6|1528.6|1532.8|1530.8|1533.3|1530.8|1529|1527|222
1588191600000|2020-04-29 20:20:00|1532.9|1530.9|1534.1|1532.1|1535.1|1532.6|1532.1|1530.1|195
1588191900000|2020-04-29 20:25:00|1534.2|1532.2|1532.4|1530.4|1534.2|1532.2|1531|1529|168
1588192200000|2020-04-29 20:30:00|1532.7|1530.7|1532.9|1530.9|1533.8|1531.4|1531.7|1529.1|133
1588192500000|2020-04-29 20:35:00|1532.8|1530.8|1534.4|1532.4|1537.3|1534.6|1532.2|1529.1|268
1588192800000|2020-04-29 20:40:00|1534.5|1532.5|1533.1|1531.1|1535.7|1533.2|1530.8|1527.8|179
1588193100000|2020-04-29 20:45:00|1532.8|1530.8|1533.7|1530.2|1535.9|1533.3|1530.7|1525.9|256
1588193400000|2020-04-29 20:50:00|1535.6|1528.4|1532.4|1528.9|1535.9|1532.4|1530.9|1525.9|200
1588193700000|2020-04-29 20:55:00|1532.5|1529|1533.4|1525.4|1535|1531|1529.3|1524.3|220
1588197600000|2020-04-29 22:00:00|1532.9|1529.4|1531.2|1527.7|1534.1|1529.7|1527.8|1522.3|344
1588197900000|2020-04-29 22:05:00|1530.6|1527.1|1530.4|1528.4|1533.1|1529.6|1528.1|1525|354
1588198200000|2020-04-29 22:10:00|1530.5|1528.5|1531.5|1528|1533|1530.1|1529.3|1524.2|215
1588198500000|2020-04-29 22:15:00|1530.8|1528.8|1530.9|1527.4|1533.6|1530.1|1529.1|1523.6|200
1588198800000|2020-04-29 22:20:00|1530.8|1527.3|1533.1|1531.1|1535.4|1531.9|1528.8|1523.9|266
1588199100000|2020-04-29 22:25:00|1531.6|1529.6|1533.2|1531.2|1535.6|1532.7|1531.1|1526.1|299
1588199400000|2020-04-29 22:30:00|1533.9|1531.9|1532.8|1529.3|1535.7|1532.2|1531.6|1527.8|202
1588199700000|2020-04-29 22:35:00|1532.9|1529.4|1532.2|1528.7|1535.7|1530.7|1530.8|1526.8|211
1588200000000|2020-04-29 22:40:00|1531.8|1528.3|1532.2|1528.7|1535.9|1530.5|1530.2|1526.8|186
1588200300000|2020-04-29 22:45:00|1532.6|1529.1|1531.4|1529.4|1533|1530.5|1530.9|1528.2|163
1588200600000|2020-04-29 22:50:00|1531.8|1529.8|1531.1|1529.1|1532.6|1530.4|1530.1|1527.4|135
1588200900000|2020-04-29 22:55:00|1531.2|1529.2|1531.8|1529.8|1532.8|1530.5|1530.5|1527.5|165
1588201200000|2020-04-29 23:00:00|1531.9|1529.9|1530.9|1528.9|1533.1|1530.5|1530.4|1527.5|220
1588201500000|2020-04-29 23:05:00|1530.7|1528.7|1530.9|1528.9|1534.1|1529.6|1529.2|1526.2|164
1588201800000|2020-04-29 23:10:00|1530.8|1528.8|1530.5|1528.5|1534.2|1529.4|1529.9|1526.2|134
1588202100000|2020-04-29 23:15:00|1530.4|1528.4|1531.5|1528|1534.4|1529.4|1529.8|1525.6|136
1588202400000|2020-04-29 23:20:00|1531.1|1529.1|1530.6|1527.1|1534.6|1529.1|1529.6|1525.6|133
1588202700000|2020-04-29 23:25:00|1530.7|1527.2|1529.8|1526.3|1533.4|1528|1528.3|1524.1|168
1588203000000|2020-04-29 23:30:00|1529.2|1527.2|1531.1|1527.6|1534.3|1529.4|1529.1|1526.2|185
1588203300000|2020-04-29 23:35:00|1530.7|1527.2|1530.4|1528.4|1535|1529.3|1529.1|1526.2|161
1588203600000|2020-04-29 23:40:00|1530.1|1528.1|1532.2|1528.7|1534.4|1530.7|1529.4|1526.3|177
1588203900000|2020-04-29 23:45:00|1532.3|1528.8|1531.9|1528.4|1534.4|1529.8|1530|1527.3|201
1588204200000|2020-04-29 23:50:00|1531.7|1528.2|1530.6|1527.1|1532|1529.1|1528.6|1525.9|239
1588204500000|2020-04-29 23:55:00|1530.3|1526.8|1529.6|1527.6|1530.5|1528.2|1528|1525|250
1588204800000|2020-04-30 00:00:00|1529.3|1527.3|1527.8|1524.3|1531.1|1527.8|1527.1|1523.7|307
1588205100000|2020-04-30 00:05:00|1528.3|1524.8|1526.2|1524.2|1530.3|1526.1|1525.7|1522.3|180
1588205400000|2020-04-30 00:10:00|1526.3|1524.3|1526.1|1524.1|1527|1524.8|1525.4|1523|135
1588205700000|2020-04-30 00:15:00|1526|1524|1527|1525|1528.6|1525.6|1524.4|1520.8|183
1588206000000|2020-04-30 00:20:00|1526.9|1524.9|1526.6|1524.6|1530|1526.4|1526.2|1522.4|162
1588206300000|2020-04-30 00:25:00|1527.1|1525.1|1526.5|1524.5|1530.4|1525.8|1525.9|1522|169
1588206600000|2020-04-30 00:30:00|1526.6|1524.6|1525.6|1523.6|1528.4|1526.1|1525.3|1522.5|174
1588206900000|2020-04-30 00:35:00|1526.3|1522.8|1523.3|1521.3|1529.5|1524.1|1523.2|1519.6|320
1588207200000|2020-04-30 00:40:00|1523.4|1521.4|1523|1521|1528.3|1524.2|1522.1|1519.1|308
1588207500000|2020-04-30 00:45:00|1522.8|1520.8|1525.6|1522.1|1527.7|1524|1522.7|1518.7|252
1588207800000|2020-04-30 00:50:00|1524.8|1522.8|1525|1523|1529.6|1524.9|1524.5|1519.2|254
1588208100000|2020-04-30 00:55:00|1525.6|1523.6|1526.6|1524.6|1529.1|1525.6|1524.8|1520.3|217
1588208400000|2020-04-30 01:00:00|1526.5|1524.5|1525.9|1522.4|1528.1|1525.3|1523.6|1521.6|587
1588208700000|2020-04-30 01:05:00|1526|1522.5|1524.8|1522.8|1527.9|1523.8|1523.1|1518.4|636
1588209000000|2020-04-30 01:10:00|1525|1523|1524.3|1522.3|1527.7|1525.3|1523.5|1518.8|369
1588209300000|2020-04-30 01:15:00|1524.9|1522.9|1524.6|1522.6|1526.1|1524.1|1522.6|1520.4|496
1588209600000|2020-04-30 01:20:00|1524.4|1522.4|1525|1523|1526.6|1524.6|1523.6|1521.6|381
1588209900000|2020-04-30 01:25:00|1524.9|1522.9|1525.6|1523.6|1526.8|1524.8|1523.6|1521.6|350
1588210200000|2020-04-30 01:30:00|1524.3|1522.3|1525.5|1523.5|1526.8|1524.8|1523.7|1521.7|436
1588210500000|2020-04-30 01:35:00|1525.8|1523.8|1525.1|1523.1|1526.9|1524.9|1524|1522|250
1588210800000|2020-04-30 01:40:00|1524.9|1522.9|1526.3|1522.8|1527|1524.9|1522.9|1518.8|380
1588211100000|2020-04-30 01:45:00|1526.2|1522.7|1525.9|1523.9|1526.5|1524.5|1523.1|1521.1|370
1588211400000|2020-04-30 01:50:00|1524.7|1522.7|1525.5|1523.5|1526.5|1524.5|1524.4|1522.4|388
1588211700000|2020-04-30 01:55:00|1525.7|1523.7|1527|1525|1529.8|1526.3|1525|1523|262
1588212000000|2020-04-30 02:00:00|1527.3|1525.3|1528.1|1526.1|1529.8|1527.8|1526.6|1524.3|345
1588212300000|2020-04-30 02:05:00|1528.3|1526.3|1528.1|1526.1|1530.2|1527.4|1526.9|1523.2|251
1588212600000|2020-04-30 02:10:00|1528.3|1526.3|1527.6|1525.6|1530.2|1526.3|1526.9|1522.8|222
1588212900000|2020-04-30 02:15:00|1527.5|1525.5|1527.6|1525.6|1530.6|1526.7|1526.5|1522.6|202
1588213200000|2020-04-30 02:20:00|1528.4|1524.9|1527.8|1524.3|1530.6|1526.3|1525.9|1522.1|177
1588213500000|2020-04-30 02:25:00|1526.5|1524.5|1526.4|1524.4|1529.8|1525.9|1526.1|1522.2|173
1588213800000|2020-04-30 02:30:00|1526.6|1524.6|1525.6|1522.1|1528|1524.8|1524.3|1519.2|430
1588214100000|2020-04-30 02:35:00|1525.7|1522.2|1524.9|1522.9|1528.2|1524|1523.7|1518.3|622
1588214400000|2020-04-30 02:40:00|1525.1|1523.1|1525.4|1523.4|1528.2|1524.2|1524.1|1519.1|377
1588214700000|2020-04-30 02:45:00|1525.7|1522.2|1524.9|1522.9|1526.7|1524.7|1523.5|1520.8|352
1588215000000|2020-04-30 02:50:00|1525|1523|1525.7|1523.7|1528.2|1524.3|1522.6|1519.4|492
1588215300000|2020-04-30 02:55:00|1525.8|1523.8|1524.8|1522.8|1528.4|1525|1524.6|1522.3|348
1588215600000|2020-04-30 03:00:00|1525|1523|1524.6|1522.6|1525.2|1523.2|1523.4|1521.3|226
1588215900000|2020-04-30 03:05:00|1524.5|1522.5|1525.5|1523.5|1526.2|1524.1|1524.5|1522.2|172
1588216200000|2020-04-30 03:10:00|1525.6|1523.6|1526|1524|1526.4|1524.4|1524.8|1522.5|179
1588216500000|2020-04-30 03:15:00|1525.9|1523.9|1525.6|1523.6|1527|1524.7|1525.1|1523.1|159
1588216800000|2020-04-30 03:20:00|1525.4|1523.4|1525.9|1523.9|1526.2|1524.2|1525|1523|161
1588217100000|2020-04-30 03:25:00|1525.6|1523.6|1526.9|1524.9|1527.7|1525.6|1525.1|1523.1|182
1588217400000|2020-04-30 03:30:00|1527|1525|1527|1525|1527.6|1525.5|1525.8|1523.7|170
1588217700000|2020-04-30 03:35:00|1526.7|1524.7|1527.7|1525.7|1527.8|1525.8|1526.4|1524.2|207
1588218000000|2020-04-30 03:40:00|1527.4|1525.4|1528.8|1525.3|1529.2|1527.1|1527.3|1525.3|168
1588218300000|2020-04-30 03:45:00|1528.1|1526.1|1528.7|1526.7|1533.4|1529|1527.4|1524.5|210
1588218600000|2020-04-30 03:50:00|1528.6|1526.6|1528.5|1526.5|1531.6|1528.1|1528.1|1526|136
1588218900000|2020-04-30 03:55:00|1528.4|1526.4|1530.1|1528.1|1535.8|1530.3|1528|1524.3|271
1588219200000|2020-04-30 04:00:00|1530|1528|1528.6|1526.6|1534.4|1528.7|1527.1|1525.1|236
1588219500000|2020-04-30 04:05:00|1528.4|1526.4|1528.9|1526.9|1534.3|1529.2|1527.6|1523.5|200
1588219800000|2020-04-30 04:10:00|1529.1|1527.1|1529.3|1527.3|1535.4|1529.3|1528.5|1523.8|160
1588220100000|2020-04-30 04:15:00|1529.5|1527.5|1531.5|1528|1535.2|1528.7|1528.7|1523.8|194
1588220400000|2020-04-30 04:20:00|1531.4|1527.9|1530.6|1527.1|1534.3|1530.2|1529|1526.6|190
1588220700000|2020-04-30 04:25:00|1529.9|1527.9|1532.2|1530.2|1534.8|1531.2|1529|1524.8|260
1588221000000|2020-04-30 04:30:00|1534.5|1531|1530.8|1528.8|1536.4|1532.1|1530|1526|315
1588221300000|2020-04-30 04:35:00|1531.9|1528.4|1530.6|1528.6|1532.1|1529.8|1529.7|1527.7|253
1588221600000|2020-04-30 04:40:00|1530.7|1528.7|1531.1|1529.1|1534.1|1529.4|1529.9|1526.6|150
1588221900000|2020-04-30 04:45:00|1530.8|1528.8|1530|1528|1531.9|1529.9|1528.2|1526.2|187
1588222200000|2020-04-30 04:50:00|1529.8|1527.8|1530.6|1528.6|1533.8|1529.9|1529.7|1525.8|197
1588222500000|2020-04-30 04:55:00|1531.3|1527.8|1530.8|1528.8|1532.8|1530.3|1530.1|1527.8|162
1588222800000|2020-04-30 05:00:00|1531.6|1528.1|1530.8|1528.8|1534.2|1529.7|1530.2|1526.2|156
1588223100000|2020-04-30 05:05:00|1531.4|1529.4|1530.3|1528.3|1531.8|1529.4|1529.5|1527.1|176
1588223400000|2020-04-30 05:10:00|1530.2|1528.2|1529.9|1527.9|1531.6|1529.6|1529.1|1526.8|202
1588223700000|2020-04-30 05:15:00|1529.8|1527.8|1529.8|1527.8|1532.8|1528.3|1529|1525.1|182
1588224000000|2020-04-30 05:20:00|1530.2|1528.2|1531.2|1529.2|1533.6|1529.6|1529.2|1524.9|206
1588224300000|2020-04-30 05:25:00|1531.3|1529.3|1531.4|1527.9|1534.7|1530.3|1529.9|1526.4|237
1588224600000|2020-04-30 05:30:00|1530.7|1528.7|1528.3|1526.3|1531.4|1529.1|1528.1|1526.1|314
1588224900000|2020-04-30 05:35:00|1528.4|1526.4|1529|1527|1530|1527.8|1527.4|1525.4|244
1588225200000|2020-04-30 05:40:00|1528.9|1526.9|1531|1529|1532.9|1530.9|1528.3|1526|284
1588225500000|2020-04-30 05:45:00|1531.1|1529.1|1534.4|1532.4|1535.6|1533.6|1530.6|1527|344
1588225800000|2020-04-30 05:50:00|1534.6|1532.6|1535.3|1533.3|1540.5|1535.3|1534|1530.2|503
1588226100000|2020-04-30 05:55:00|1535.4|1533.4|1538|1536|1542.3|1540.3|1535.1|1532.6|650
1588226400000|2020-04-30 06:00:00|1539.3|1537.3|1536.6|1534.6|1540|1538|1533.1|1530|657
1588226700000|2020-04-30 06:05:00|1536.5|1534.5|1534.7|1532.7|1539.6|1537.2|1534|1531.9|504
1588227000000|2020-04-30 06:10:00|1534.5|1532.5|1537.2|1535.2|1540.4|1537.6|1534.4|1532.4|671
1588227300000|2020-04-30 06:15:00|1537.4|1535.4|1538.4|1536.4|1540.9|1538.9|1536.8|1534.8|514
1588227600000|2020-04-30 06:20:00|1538.5|1536.5|1537.1|1535.1|1540.5|1537.5|1535.8|1533.8|501
1588227900000|2020-04-30 06:25:00|1537.7|1534.2|1537.1|1535.1|1540.4|1535.8|1534.5|1530.8|510
1588228200000|2020-04-30 06:30:00|1536.9|1534.9|1533.3|1531.3|1538.9|1536.3|1532.1|1529.9|454
1588228500000|2020-04-30 06:35:00|1533.4|1531.4|1530.8|1528.8|1533.5|1531.5|1530.3|1528.3|298
1588228800000|2020-04-30 06:40:00|1530.9|1528.9|1532.3|1530.3|1532.7|1530.7|1530.4|1527.8|356
1588229100000|2020-04-30 06:45:00|1532.4|1530.4|1531.8|1529.8|1533.8|1531.3|1531.5|1529.5|447
1588229400000|2020-04-30 06:50:00|1531.9|1529.9|1532.4|1530.4|1533.7|1531.7|1530.4|1528.3|490
1588229700000|2020-04-30 06:55:00|1532.3|1530.3|1535.5|1533.5|1537.2|1535.2|1532.3|1530.3|526
1588230000000|2020-04-30 07:00:00|1535.3|1533.3|1541.4|1537.9|1541.5|1539.5|1535.3|1532|606
1588230300000|2020-04-30 07:05:00|1540.6|1538.6|1543.6|1541.6|1547.5|1545.5|1538.9|1536.2|604
1588230600000|2020-04-30 07:10:00|1544.4|1542.4|1542.1|1538.6|1545.6|1543|1540.7|1538.2|487
1588230900000|2020-04-30 07:15:00|1542.3|1538.8|1537.2|1535.2|1543|1540.1|1535.5|1533.5|421
1588231200000|2020-04-30 07:20:00|1538|1536|1536.7|1534.7|1539.9|1536.7|1536.1|1534.1|337
1588231500000|2020-04-30 07:25:00|1536.8|1534.8|1539.9|1537.9|1540.3|1538.1|1536.6|1534.6|327
1588231800000|2020-04-30 07:30:00|1539.8|1537.8|1543.3|1541.3|1546.4|1541.8|1539.3|1535.2|315
1588232100000|2020-04-30 07:35:00|1543.4|1541.4|1547.9|1545.9|1551.6|1548.6|1542|1540|529
1588232400000|2020-04-30 07:40:00|1547.7|1545.7|1545.9|1542.4|1555.1|1551.1|1543.8|1541.6|760
1588232700000|2020-04-30 07:45:00|1546|1542.5|1544.8|1542.8|1548|1546|1542.3|1539.8|456
1588233000000|2020-04-30 07:50:00|1544.7|1542.7|1539|1535.5|1545.1|1543.1|1537|1534.3|461
1588233300000|2020-04-30 07:55:00|1538.9|1535.4|1535.5|1533.5|1541.3|1537.8|1534.1|1531.2|556
1588233600000|2020-04-30 08:00:00|1535.9|1533.9|1540.1|1538.1|1541.1|1538.5|1533.8|1531.8|450
1588233900000|2020-04-30 08:05:00|1540.2|1538.2|1537.5|1535.5|1541.6|1538.6|1536.5|1533.2|362
1588234200000|2020-04-30 08:10:00|1537.2|1533.7|1533.1|1531.1|1538.6|1536.2|1530.5|1528.5|691
1588234500000|2020-04-30 08:15:00|1533.8|1530.3|1535.3|1533.3|1536.3|1533.8|1531.9|1527.7|471
1588234800000|2020-04-30 08:20:00|1535.2|1533.2|1531.7|1529.7|1535.7|1533.7|1530.5|1527.8|342
1588235100000|2020-04-30 08:25:00|1531.6|1529.6|1531.8|1529.8|1533.3|1531.1|1528.7|1524.1|441
1588235400000|2020-04-30 08:30:00|1532.4|1530.4|1531.6|1529.6|1534.9|1532.9|1530.3|1528.3|375
1588235700000|2020-04-30 08:35:00|1532|1530|1532.2|1530.2|1536|1532|1530.8|1526.5|304
1588236000000|2020-04-30 08:40:00|1532.3|1530.3|1530.6|1528.6|1532.8|1530.5|1527.9|1525.2|456
1588236300000|2020-04-30 08:45:00|1530|1528|1532.3|1530.3|1535.6|1531.4|1530|1525.1|304
1588236600000|2020-04-30 08:50:00|1532.4|1530.4|1533.4|1531.4|1537.1|1532.9|1531.2|1527.5|372
1588236900000|2020-04-30 08:55:00|1533.7|1531.7|1535.9|1533.9|1536.6|1534|1532.5|1526.5|210
1588237200000|2020-04-30 09:00:00|1535.6|1533.6|1538.5|1536.5|1538.8|1536.8|1535.6|1533.6|282
1588237500000|2020-04-30 09:05:00|1538.8|1536.8|1539.2|1537.2|1540|1538|1536.4|1534.4|279
1588237800000|2020-04-30 09:10:00|1539.3|1537.3|1538.3|1536.3|1540.1|1538.1|1537.3|1535.2|186
1588238100000|2020-04-30 09:15:00|1538.4|1536.4|1538.7|1536.7|1540.4|1538.4|1537.7|1535.7|237
1588238400000|2020-04-30 09:20:00|1538.9|1536.9|1543|1541|1545.5|1541.3|1538.8|1536.8|267
1588238700000|2020-04-30 09:25:00|1543.1|1541.1|1542.9|1540.9|1546.3|1542.8|1541.8|1538|283
1588239000000|2020-04-30 09:30:00|1543|1541|1537.9|1535.9|1543.8|1541|1537.9|1535.8|247
1588239300000|2020-04-30 09:35:00|1538.8|1536.8|1539.9|1537.9|1543.5|1538.4|1536.7|1534|360
1588239600000|2020-04-30 09:40:00|1540|1538|1542.1|1540.1|1543.3|1540.6|1538.8|1535.5|251
1588239900000|2020-04-30 09:45:00|1542.2|1540.2|1541.2|1539.2|1542.9|1540.8|1540.1|1537|240
1588240200000|2020-04-30 09:50:00|1541.6|1539.6|1541.5|1539.5|1543.2|1540.8|1540.7|1537.7|193
1588240500000|2020-04-30 09:55:00|1542.3|1538.8|1540.5|1538.5|1542.3|1539.8|1537.1|1535.1|334
1588240800000|2020-04-30 10:00:00|1540.4|1538.4|1539.5|1537.5|1541.3|1539.3|1536.7|1533.7|257
1588241100000|2020-04-30 10:05:00|1539.4|1537.4|1537.6|1535.6|1540.6|1537.8|1536.7|1534.7|294
1588241400000|2020-04-30 10:10:00|1537.5|1535.5|1537|1535|1541|1537.1|1535.9|1532.4|264
1588241700000|2020-04-30 10:15:00|1539.2|1531.2|1537.7|1535.7|1539.2|1536.9|1536|1531.1|200
1588242000000|2020-04-30 10:20:00|1537.8|1535.8|1539.3|1537.3|1539.7|1537.7|1536.5|1534.5|190
1588242300000|2020-04-30 10:25:00|1538.3|1536.3|1538.8|1536.8|1541.5|1538.8|1538.3|1536.3|207
1588242600000|2020-04-30 10:30:00|1538.9|1536.9|1536|1534|1539.9|1537.3|1535.2|1533.2|359
1588242900000|2020-04-30 10:35:00|1535.9|1533.9|1536.2|1534.2|1539|1535.2|1535.3|1529.8|272
1588243200000|2020-04-30 10:40:00|1536.1|1534.1|1536.9|1534.9|1537|1535|1535.5|1533.4|152
1588243500000|2020-04-30 10:45:00|1536.7|1534.7|1536.4|1534.4|1537|1535|1535.2|1533.2|167
1588243800000|2020-04-30 10:50:00|1536.5|1534.5|1533.5|1531.5|1536.8|1534.8|1531.9|1529.8|237
1588244100000|2020-04-30 10:55:00|1533.4|1531.4|1534.8|1532.8|1536.2|1534.2|1532.4|1530.4|224
1588244400000|2020-04-30 11:00:00|1534.1|1532.1|1532.6|1530.6|1535.1|1533|1531.2|1527.2|337
1588244700000|2020-04-30 11:05:00|1532.5|1530.5|1527.1|1525.1|1532.9|1530.9|1525.9|1523.5|463
1588245000000|2020-04-30 11:10:00|1526.8|1524.8|1527.9|1525.9|1529.9|1527.7|1523.1|1521|361
1588245300000|2020-04-30 11:15:00|1527.5|1525.5|1528.3|1526.3|1531.1|1528.2|1526.4|1524.1|307
1588245600000|2020-04-30 11:20:00|1529.7|1527.7|1529.1|1527.1|1532.9|1530.8|1527.6|1524.2|469
1588245900000|2020-04-30 11:25:00|1529.3|1527.3|1530.4|1528.4|1535|1530.5|1528.1|1523.3|393
1588246200000|2020-04-30 11:30:00|1531.3|1529.3|1535.1|1533.1|1535.6|1533.2|1529|1523.3|451
1588246500000|2020-04-30 11:35:00|1534.9|1532.9|1536.5|1534.5|1536.8|1534.8|1534.1|1531.4|418
1588246800000|2020-04-30 11:40:00|1536.6|1534.6|1535.2|1533.2|1537.3|1534.6|1533.3|1528.5|287
1588247100000|2020-04-30 11:45:00|1535.1|1533.1|1534.8|1532.8|1537.4|1534.6|1533.5|1528.9|373
1588247400000|2020-04-30 11:50:00|1534.7|1532.7|1534|1530.5|1537.3|1534.3|1532.4|1528.8|374
1588247700000|2020-04-30 11:55:00|1533.8|1531.8|1531.5|1529.5|1535.9|1532|1529.8|1526.8|337
1588248000000|2020-04-30 12:00:00|1531.7|1529.7|1529.7|1527.7|1533.2|1530.1|1527.4|1525.2|360
1588248300000|2020-04-30 12:05:00|1529.5|1527.5|1526.3|1524.3|1530.5|1528.3|1525.4|1519.9|349
1588248600000|2020-04-30 12:10:00|1526.4|1524.4|1528.4|1526.4|1529.8|1527.5|1526.1|1521.4|417
1588248900000|2020-04-30 12:15:00|1529|1525.5|1528.6|1525.1|1530.4|1527.9|1526.4|1520.7|412
1588249200000|2020-04-30 12:20:00|1528|1526|1527.3|1525.3|1528.7|1526.7|1522.7|1520.6|553
1588249500000|2020-04-30 12:25:00|1527.2|1525.2|1525.3|1521.8|1529|1526.8|1521.2|1515.5|635
1588249800000|2020-04-30 12:30:00|1526.5|1518.5|1525|1523|1529.3|1526.3|1520.9|1514.9|937
1588250100000|2020-04-30 12:35:00|1525.3|1523.3|1520.8|1518.8|1529.1|1526.1|1518|1516|1085
1588250400000|2020-04-30 12:40:00|1521|1519|1488.5|1486.5|1521|1519|1463.9|1460|1093
1588250700000|2020-04-30 12:45:00|1488.4|1486.4|1485|1483|1496|1489.7|1476|1472.5|1190
1588251000000|2020-04-30 12:50:00|1483.9|1481.9|1504.2|1502.2|1510.3|1505.1|1480.7|1478.7|1077
1588251300000|2020-04-30 12:55:00|1503.7|1501.7|1519.2|1512.1|1521.6|1515.5|1497.9|1494.7|985
1588251600000|2020-04-30 13:00:00|1519.5|1511.8|1507.6|1505.6|1522.5|1516.1|1506.6|1503.8|867
1588251900000|2020-04-30 13:05:00|1507.4|1505.4|1501.3|1499.3|1513.1|1510.1|1501.1|1496.9|689
1588252200000|2020-04-30 13:10:00|1501.4|1499.4|1508.9|1506.9|1513|1509.5|1499.9|1497.1|683
1588252500000|2020-04-30 13:15:00|1509.6|1506.1|1515.1|1513.1|1518.2|1514.5|1505.2|1501.8|742
1588252800000|2020-04-30 13:20:00|1515.6|1513.6|1510.4|1508.4|1517|1514|1509.8|1505.5|757
1588253100000|2020-04-30 13:25:00|1510.8|1508.8|1510.4|1508.4|1513|1510.9|1506.7|1504|640
1588253400000|2020-04-30 13:30:00|1510.1|1508.1|1507.8|1505.8|1513.3|1511.3|1507|1504.4|624
1588253700000|2020-04-30 13:35:00|1508.1|1506.1|1510.1|1508.1|1511.9|1509.9|1505.3|1503.3|763
1588254000000|2020-04-30 13:40:00|1509.9|1507.9|1515.6|1507.6|1518.8|1515.9|1508.2|1506|692
1588254300000|2020-04-30 13:45:00|1513.3|1511.3|1507.2|1505.2|1515.3|1511.3|1506|1504|589
1588254600000|2020-04-30 13:50:00|1507.4|1505.4|1515.2|1513.2|1515.6|1513.6|1505.3|1503.3|661
1588254900000|2020-04-30 13:55:00|1515.1|1513.1|1513.8|1511.8|1516.9|1513.9|1510.6|1508.6|550
1588255200000|2020-04-30 14:00:00|1514.3|1512.3|1508.7|1506.7|1516.3|1513.6|1508.4|1506.4|544
1588255500000|2020-04-30 14:05:00|1509.5|1507.5|1509.7|1507.7|1512.9|1510.1|1508.2|1506.2|539
1588255800000|2020-04-30 14:10:00|1509.5|1507.5|1505.8|1503.8|1511.2|1509.2|1505.3|1503.3|510
1588256100000|2020-04-30 14:15:00|1505.5|1503.5|1510|1508|1512.6|1510.6|1504.9|1502.9|547
1588256400000|2020-04-30 14:20:00|1510.8|1508.8|1509.1|1507.1|1512.8|1510.8|1508.1|1506.1|648
1588256700000|2020-04-30 14:25:00|1508.9|1506.9|1516.1|1514.1|1518.5|1515.8|1506.4|1504.4|821
1588257000000|2020-04-30 14:30:00|1516.4|1514.4|1514.7|1512.7|1517.4|1515.2|1512.2|1510.2|776
1588257300000|2020-04-30 14:35:00|1515.2|1513.2|1516.7|1514.7|1520.8|1517.3|1512.4|1510.4|846
1588257600000|2020-04-30 14:40:00|1516.8|1514.8|1513.6|1511.6|1520.2|1517|1510.8|1508.8|695
1588257900000|2020-04-30 14:45:00|1513.8|1511.8|1510.9|1508.9|1515|1513|1510.2|1508.2|569
1588258200000|2020-04-30 14:50:00|1511.2|1509.2|1514.6|1512.6|1515.8|1513.8|1510.6|1508.6|429
1588258500000|2020-04-30 14:55:00|1514.5|1512.5|1517|1515|1520|1518|1513.3|1511.3|593
1588258800000|2020-04-30 15:00:00|1518|1516|1517.4|1515.4|1522.8|1520.8|1515.1|1513.1|609
1588259100000|2020-04-30 15:05:00|1517.5|1515.5|1519.4|1517.4|1520|1518|1516.7|1514.7|565
1588259400000|2020-04-30 15:10:00|1519.5|1517.5|1516.5|1514.5|1519.8|1517.8|1515.2|1513.2|456
1588259700000|2020-04-30 15:15:00|1516.4|1514.4|1516.6|1514.6|1518.9|1516.9|1515.5|1513.5|452
1588260000000|2020-04-30 15:20:00|1516.7|1514.7|1513.5|1511.5|1516.7|1514.7|1512.1|1510.1|400
1588260300000|2020-04-30 15:25:00|1513.7|1511.7|1515.1|1513.1|1518|1514.5|1512.6|1510.6|385
1588260600000|2020-04-30 15:30:00|1515.4|1513.4|1513.9|1511.9|1516.3|1514.3|1513|1511|457
1588260900000|2020-04-30 15:35:00|1513.8|1511.8|1517.8|1515.8|1518.4|1516.4|1513.7|1511.7|358
1588261200000|2020-04-30 15:40:00|1518.4|1516.4|1514|1512|1518.9|1516.9|1513.2|1511.2|411
1588261500000|2020-04-30 15:45:00|1514.1|1512.1|1509.5|1507.5|1514.1|1512.1|1509.5|1507.5|360
1588261800000|2020-04-30 15:50:00|1509.4|1507.4|1508.6|1506.6|1510.5|1508.5|1504.9|1502.9|506
1588262100000|2020-04-30 15:55:00|1508.5|1506.5|1500.7|1498.7|1511.9|1509.9|1499.3|1494.9|693
1588262400000|2020-04-30 16:00:00|1500.9|1498.9|1496|1494|1501.4|1499.4|1495.1|1493.1|657
1588262700000|2020-04-30 16:05:00|1496.3|1494.3|1497.4|1495.4|1500.2|1495.9|1491.6|1487.4|976
1588263000000|2020-04-30 16:10:00|1497.1|1495.1|1494.1|1492.1|1499.8|1496.3|1491.4|1485.6|908
1588263300000|2020-04-30 16:15:00|1493.8|1491.8|1483.9|1481.9|1493.8|1491.8|1477|1475|1434
1588263600000|2020-04-30 16:20:00|1484|1482|1497.2|1495.2|1498.8|1496.8|1482.3|1480.3|1074
1588263900000|2020-04-30 16:25:00|1496.4|1494.4|1497.7|1495.7|1498.1|1496.1|1491.4|1489.4|806
1588264200000|2020-04-30 16:30:00|1497.9|1495.9|1501.6|1499.6|1506.8|1501.9|1493.8|1491.5|944
1588264500000|2020-04-30 16:35:00|1503.8|1501.8|1496.1|1494.1|1504.5|1501.8|1495.4|1493.4|622
1588264800000|2020-04-30 16:40:00|1496|1494|1493.7|1491.7|1496.6|1494.1|1493.4|1491.4|504
1588265100000|2020-04-30 16:45:00|1494.4|1492.4|1492.4|1490.4|1494.9|1492.9|1490.3|1488.3|630
1588265400000|2020-04-30 16:50:00|1492.5|1490.5|1492.9|1490.9|1497.2|1493.7|1489.7|1487.7|625
1588265700000|2020-04-30 16:55:00|1493|1491|1493.5|1491.5|1495.1|1493.1|1491.6|1489.5|460
1588266000000|2020-04-30 17:00:00|1493|1491|1493.9|1491.9|1496.3|1494.3|1492.6|1490.6|548
1588266300000|2020-04-30 17:05:00|1493.8|1491.8|1492.5|1490.5|1494.6|1492.6|1490.3|1487.6|424
1588266600000|2020-04-30 17:10:00|1492.6|1490.6|1494.1|1492.1|1495.3|1493.3|1487.8|1484.2|658
1588266900000|2020-04-30 17:15:00|1494.4|1492.4|1491.1|1489.1|1495.1|1493|1486.2|1484.2|786
1588267200000|2020-04-30 17:20:00|1491.2|1489.2|1488|1486|1491.6|1489.6|1485.2|1483.2|757
1588267500000|2020-04-30 17:25:00|1487.9|1485.9|1487.5|1485.5|1489.5|1487.5|1484.9|1482.9|440
1588267800000|2020-04-30 17:30:00|1487.4|1485.4|1485.8|1483.8|1489.7|1487.7|1484.7|1482.7|297
1588268100000|2020-04-30 17:35:00|1486.2|1484.2|1487.9|1485.9|1488.2|1486.2|1484.2|1482.2|403
1588268400000|2020-04-30 17:40:00|1487.7|1485.7|1486.5|1484.5|1488.2|1486.2|1484.7|1482.7|447
1588268700000|2020-04-30 17:45:00|1486.9|1484.9|1488.7|1485.2|1491.2|1486.4|1485.4|1482.8|368
1588269000000|2020-04-30 17:50:00|1487.5|1485.5|1485.4|1483.4|1490.6|1486.1|1483.8|1480.9|524
1588269300000|2020-04-30 17:55:00|1485.3|1483.3|1485.4|1483.4|1490.6|1485.5|1484.5|1481.1|500
1588269600000|2020-04-30 18:00:00|1485.7|1483.7|1488|1486|1491.8|1486.6|1484.8|1481.4|480
1588269900000|2020-04-30 18:05:00|1487.4|1485.4|1490.5|1488.5|1495|1490.1|1486.6|1483.6|380
1588270200000|2020-04-30 18:10:00|1490.6|1488.6|1491|1489|1494.3|1490.1|1488.1|1486.1|348
1588270500000|2020-04-30 18:15:00|1491.3|1489.3|1489.5|1487.5|1495.4|1490.8|1489.5|1487.4|377
1588270800000|2020-04-30 18:20:00|1490.3|1488.3|1491.6|1489.6|1494.2|1491.8|1489.1|1486.4|299
1588271100000|2020-04-30 18:25:00|1491.7|1489.7|1496.7|1494.7|1499|1495|1490.9|1488.9|430
1588271400000|2020-04-30 18:30:00|1496.6|1494.6|1498.3|1496.3|1499.4|1496.9|1494.8|1490.9|433
1588271700000|2020-04-30 18:35:00|1498.2|1496.2|1498.8|1496.8|1499.6|1497.5|1495.7|1493.7|361
1588272000000|2020-04-30 18:40:00|1498.5|1496.5|1497.9|1495.9|1500.9|1498.9|1497.9|1495.3|437
1588272300000|2020-04-30 18:45:00|1497.8|1495.8|1495.5|1493.5|1498.1|1496.1|1494.8|1492.8|289
1588272600000|2020-04-30 18:50:00|1495.9|1493.9|1494.8|1492.8|1496.3|1494.3|1493.8|1491.8|312
1588272900000|2020-04-30 18:55:00|1494.9|1492.9|1496.1|1494.1|1497.7|1495.7|1492.7|1490.7|437
1588273200000|2020-04-30 19:00:00|1496|1494|1495.6|1493.6|1496.8|1494.8|1493.4|1491.4|323
1588273500000|2020-04-30 19:05:00|1495.5|1493.5|1497.8|1495.8|1499.1|1497.1|1494.5|1492.5|362
1588273800000|2020-04-30 19:10:00|1498.7|1496.7|1500.2|1498.2|1501|1499|1497.6|1495.6|344
1588274100000|2020-04-30 19:15:00|1500.1|1498.1|1501|1499|1502.2|1500.2|1499.1|1497.1|338
1588274400000|2020-04-30 19:20:00|1501.1|1499.1|1501.8|1499.8|1503.6|1501.6|1500.4|1498|365
1588274700000|2020-04-30 19:25:00|1501.7|1499.7|1499.8|1497.8|1504|1500.5|1499.6|1497.6|260
1588275000000|2020-04-30 19:30:00|1499.7|1497.7|1498.7|1496.7|1501.7|1498.2|1498.4|1496.4|216
1588275300000|2020-04-30 19:35:00|1498.6|1496.6|1499.4|1497.4|1503.3|1499.8|1498.3|1496.3|224
1588275600000|2020-04-30 19:40:00|1499.3|1497.3|1498|1496|1500.1|1498.1|1497.5|1495.5|198
1588275900000|2020-04-30 19:45:00|1497.7|1495.7|1498.4|1496.4|1500.7|1497.2|1497.7|1495.7|185
1588276200000|2020-04-30 19:50:00|1498.3|1496.3|1500.6|1498.6|1501.3|1499|1498.3|1496.3|245
1588276500000|2020-04-30 19:55:00|1500.5|1498.5|1498.7|1496.7|1501.9|1499.9|1498.7|1496.7|251
1588276800000|2020-04-30 20:00:00|1498.9|1496.9|1497.7|1495.7|1500|1498|1497.3|1495|261
1588277100000|2020-04-30 20:05:00|1498.3|1496.3|1498.4|1496.4|1498.6|1496.6|1496.5|1494.5|161
1588277400000|2020-04-30 20:10:00|1498.5|1496.5|1498.3|1496.3|1499.3|1496.9|1498|1495.4|108
1588277700000|2020-04-30 20:15:00|1498.2|1496.2|1497.8|1495.8|1499.2|1496.8|1497.3|1494.6|102
1588278000000|2020-04-30 20:20:00|1497.9|1495.9|1497.9|1495.9|1500.6|1496.7|1497.3|1492.9|104
1588278300000|2020-04-30 20:25:00|1497.6|1495.6|1497.6|1495.6|1500.3|1496.5|1496|1492.5|123
1588278600000|2020-04-30 20:30:00|1497.5|1495.5|1496.3|1494.3|1501.4|1496.1|1495.3|1492.4|189
1588278900000|2020-04-30 20:35:00|1496.1|1494.1|1495.8|1493.8|1499|1495|1494.6|1490.9|165
1588279200000|2020-04-30 20:40:00|1495.7|1493.7|1492.9|1490.9|1496.5|1494.2|1490.9|1488.9|241
1588279500000|2020-04-30 20:45:00|1493|1491|1492.4|1490.4|1496.2|1491.4|1491.7|1487.4|218
1588279800000|2020-04-30 20:50:00|1492.3|1490.3|1497.9|1490.8|1498.6|1494.6|1490.8|1487.3|232
1588280100000|2020-04-30 20:55:00|1496.7|1493.2|1501.2|1494.2|1501.7|1496.9|1495.9|1490.6|275
1588284000000|2020-04-30 22:00:00|1499.8|1492.3|1496.9|1494.9|1500.6|1496|1495.4|1491.4|213
1588284300000|2020-04-30 22:05:00|1497|1495|1497.5|1494|1501.5|1496.6|1495.7|1490.8|216
1588284600000|2020-04-30 22:10:00|1497.6|1494.1|1497.8|1494.3|1500.8|1496|1495.9|1491.6|216
1588284900000|2020-04-30 22:15:00|1497.4|1495.4|1498.6|1490.6|1500.2|1495.6|1495.2|1490.6|154
1588285200000|2020-04-30 22:20:00|1496.4|1492.9|1495.9|1493.9|1499.4|1495.1|1495.1|1490.7|157
1588285500000|2020-04-30 22:25:00|1496.5|1493|1495.4|1493.4|1497.2|1494.9|1494.9|1492.3|165
1588285800000|2020-04-30 22:30:00|1495.2|1493.2|1492.7|1490.7|1495.7|1493.2|1492|1487.8|192
1588286100000|2020-04-30 22:35:00|1493.4|1489.9|1493.5|1491.5|1494.8|1492.8|1490.9|1488.1|188
1588286400000|2020-04-30 22:40:00|1494|1492|1490.2|1488.2|1494|1492|1489.5|1487.5|194
1588286700000|2020-04-30 22:45:00|1490.1|1488.1|1491.1|1489.1|1491.5|1489.5|1489.8|1487.8|110
1588287000000|2020-04-30 22:50:00|1491|1489|1493.2|1491.2|1495|1492.8|1491|1489|129
1588287300000|2020-04-30 22:55:00|1493.1|1491.1|1496.1|1494.1|1496.2|1494.2|1492.6|1490.6|118
1588287600000|2020-04-30 23:00:00|1496|1494|1496.6|1494.6|1498.1|1496.1|1494.7|1492.7|135
1588287900000|2020-04-30 23:05:00|1497|1495|1497.2|1495.2|1498.9|1495.5|1495.2|1493.2|143
1588288200000|2020-04-30 23:10:00|1497.3|1495.3|1497.5|1495.5|1499.4|1496.4|1495.8|1493.8|162
1588288500000|2020-04-30 23:15:00|1496.8|1494.8|1498.4|1496.4|1500.1|1498.1|1496|1494|233
1588288800000|2020-04-30 23:20:00|1498.1|1496.1|1496.5|1494.5|1499.6|1496.4|1496.2|1494.2|150
1588289100000|2020-04-30 23:25:00|1496.4|1494.4|1495.4|1493.4|1499.8|1496.6|1494.5|1492.5|205
1588289400000|2020-04-30 23:30:00|1494.7|1492.7|1496.5|1494.5|1498|1495|1494.4|1492.4|115
1588289700000|2020-04-30 23:35:00|1498.1|1496.1|1496.9|1494.9|1501|1496.5|1494.9|1492.9|149
1588290000000|2020-04-30 23:40:00|1496.1|1494.1|1495.8|1493.8|1499.3|1495.8|1494.8|1492.8|137
1588290300000|2020-04-30 23:45:00|1495.9|1493.9|1496.6|1494.6|1499.9|1496.7|1495.4|1493.4|149
1588290600000|2020-04-30 23:50:00|1497.1|1495.1|1497.3|1495.3|1497.6|1495.6|1495.9|1493.8|118
1588290900000|2020-04-30 23:55:00|1497.5|1495.5|1497|1495|1498.7|1496.7|1496.5|1494.5|195
1588291200000|2020-05-01 00:00:00|1497.5|1495.5|1498.3|1496.3|1500.7|1498.7|1497|1495|266
1588291500000|2020-05-01 00:05:00|1498.2|1496.2|1496.1|1494.1|1499.1|1497.1|1495|1493|338
1588291800000|2020-05-01 00:10:00|1496.4|1494.4|1496.5|1494.5|1497.3|1494.6|1493.5|1491.5|325
1588292100000|2020-05-01 00:15:00|1496.4|1494.4|1492.5|1490.5|1496.7|1494.7|1491.3|1489.3|362
1588292400000|2020-05-01 00:20:00|1492.7|1490.7|1496|1494|1496.3|1494.3|1491|1488.9|249
1588292700000|2020-05-01 00:25:00|1495.9|1493.9|1495.6|1493.6|1496.2|1494.2|1494.4|1492.4|260
1588293000000|2020-05-01 00:30:00|1495.4|1493.4|1493.3|1491.3|1496.1|1494.1|1492.5|1490.5|231
1588293300000|2020-05-01 00:35:00|1493.7|1491.7|1494.6|1492.6|1495.2|1493.2|1493.1|1491.1|216
1588293600000|2020-05-01 00:40:00|1494.4|1492.4|1496.1|1494.1|1496.8|1494.8|1493.1|1491.1|248
1588293900000|2020-05-01 00:45:00|1496.4|1494.4|1498.7|1496.7|1498.9|1496.9|1495.1|1493.1|258
1588294200000|2020-05-01 00:50:00|1498.9|1496.9|1503.7|1501.7|1503.9|1501.9|1498.4|1496.4|308
1588294500000|2020-05-01 00:55:00|1503.5|1501.5|1504.7|1502.7|1506.8|1504.8|1503.1|1501.1|347
1588294800000|2020-05-01 01:00:00|1504.9|1502.9|1502.8|1500.8|1506.2|1504.2|1502|1500|292
1588295100000|2020-05-01 01:05:00|1503|1501|1501|1499|1503.2|1501.2|1501|1499|219
1588295400000|2020-05-01 01:10:00|1500.9|1498.9|1496.6|1494.6|1501.6|1499.6|1496.6|1494.6|228
1588295700000|2020-05-01 01:15:00|1497.2|1495.2|1497.7|1495.7|1499.4|1497.4|1496.5|1493.7|264
1588296000000|2020-05-01 01:20:00|1498.5|1496.5|1500.4|1498.4|1500.5|1498.5|1497.3|1495.3|196
1588296300000|2020-05-01 01:25:00|1500.7|1498.7|1499.9|1497.9|1501.9|1499.9|1499.1|1497.1|205
1588296600000|2020-05-01 01:30:00|1500.3|1498.3|1501.4|1499.4|1501.7|1499.7|1499.2|1496.5|205
1588296900000|2020-05-01 01:35:00|1501.5|1499.5|1501.2|1499.2|1502.9|1500.9|1500.6|1498.6|209
1588297200000|2020-05-01 01:40:00|1501.5|1499.5|1504.3|1502.3|1504.4|1502.4|1501|1499|193
1588297500000|2020-05-01 01:45:00|1504.2|1502.2|1502.7|1500.7|1504.7|1502.7|1501.9|1499.9|268
1588297800000|2020-05-01 01:50:00|1502.9|1500.9|1501.8|1499.8|1503.8|1501.8|1501.7|1499.7|177
1588298100000|2020-05-01 01:55:00|1501.9|1499.9|1500.9|1498.9|1502|1500|1500.4|1498.4|146
1588298400000|2020-05-01 02:00:00|1500.8|1498.8|1501.8|1499.8|1502.2|1500.2|1499.8|1497.8|180
1588298700000|2020-05-01 02:05:00|1502.2|1500.2|1500.6|1498.6|1503.3|1501.3|1500.5|1498.5|221
1588299000000|2020-05-01 02:10:00|1500.4|1498.4|1499.9|1497.9|1501.6|1499.6|1499.7|1497.7|186
1588299300000|2020-05-01 02:15:00|1499.6|1497.6|1500.7|1498.7|1501.9|1499.9|1499.3|1497.3|204
1588299600000|2020-05-01 02:20:00|1500.3|1498.3|1501.9|1499.9|1502.6|1500.6|1500.2|1498.2|172
1588299900000|2020-05-01 02:25:00|1501.5|1499.5|1500.9|1498.9|1502.1|1500.1|1499.9|1497.9|96
1588300200000|2020-05-01 02:30:00|1501.2|1499.2|1502.1|1500.1|1502.4|1500.4|1500.6|1498.6|106
1588300500000|2020-05-01 02:35:00|1502.2|1500.2|1501.5|1499.5|1502.8|1500.8|1500.6|1498.5|145
1588300800000|2020-05-01 02:40:00|1501.6|1499.6|1501.5|1499.5|1502.6|1500.6|1501|1498.7|187
1588301100000|2020-05-01 02:45:00|1501.4|1499.4|1502.1|1500.1|1502.7|1500.7|1500.8|1498.7|173
1588301400000|2020-05-01 02:50:00|1502.2|1500.2|1503.7|1501.7|1504.4|1502.4|1501.5|1499.5|126
1588301700000|2020-05-01 02:55:00|1504.1|1502.1|1501.6|1499.6|1504.1|1502.1|1501.3|1498.6|158
1588302000000|2020-05-01 03:00:00|1501.5|1499.5|1501.2|1499.2|1502.3|1500.1|1500.4|1498.4|161
1588302300000|2020-05-01 03:05:00|1501.5|1499.5|1502.3|1500.3|1502.4|1500.4|1500.2|1498.2|99
1588302600000|2020-05-01 03:10:00|1502.2|1500.2|1500.9|1498.9|1503|1500.4|1500|1498|179
1588302900000|2020-05-01 03:15:00|1500.8|1498.8|1500.6|1498.6|1501.5|1499.1|1499.9|1497.8|150
1588303200000|2020-05-01 03:20:00|1500.5|1498.5|1499.2|1497.2|1500.8|1498.6|1499.1|1497.1|91
1588303500000|2020-05-01 03:25:00|1499.3|1497.3|1499.7|1497.7|1502.6|1498.6|1498.7|1495.1|180
1588303800000|2020-05-01 03:30:00|1500|1498|1500.7|1498.7|1503.2|1499.3|1499.1|1494.3|257
1588304100000|2020-05-01 03:35:00|1500.8|1498.8|1501.5|1499.5|1503.8|1499.9|1500.2|1495.6|175
1588304400000|2020-05-01 03:40:00|1501.4|1499.4|1500.4|1498.4|1504.5|1501|1500.1|1496.1|189
1588304700000|2020-05-01 03:45:00|1501.3|1497.8|1502.1|1500.1|1505.1|1501|1499.9|1495.6|153
1588305000000|2020-05-01 03:50:00|1502.2|1500.2|1501.2|1499.2|1504.6|1501.2|1500.9|1497.6|123
1588305300000|2020-05-01 03:55:00|1501.3|1499.3|1500.3|1498.3|1504.2|1500.5|1499.9|1496.9|158
1588305600000|2020-05-01 04:00:00|1500.4|1498.4|1499.1|1497.1|1500.9|1498.8|1498.2|1496.2|129
1588305900000|2020-05-01 04:05:00|1499.3|1497.3|1499.8|1496.3|1503|1498.6|1498.2|1494.4|199
1588306200000|2020-05-01 04:10:00|1499|1497|1498.7|1496.7|1499.9|1497.9|1497.7|1495.7|192
1588306500000|2020-05-01 04:15:00|1498.6|1496.6|1499.2|1497.2|1500|1498|1497.9|1495.9|123
1588306800000|2020-05-01 04:20:00|1498.9|1496.9|1499.5|1497.5|1500.8|1498.6|1498.9|1496.9|123
1588307100000|2020-05-01 04:25:00|1499.6|1497.6|1499.9|1497.9|1501.2|1498.9|1498.8|1496.1|122
1588307400000|2020-05-01 04:30:00|1500|1498|1499.8|1497.8|1501.6|1499.2|1498.3|1496.3|157
1588307700000|2020-05-01 04:35:00|1498.5|1496.5|1499.4|1497.4|1500.2|1498.2|1497.6|1495.6|153
1588308000000|2020-05-01 04:40:00|1499.1|1497.1|1498.1|1496.1|1499.1|1497.1|1497.1|1495.1|83
1588308300000|2020-05-01 04:45:00|1498.2|1496.2|1498.4|1496.4|1499.2|1497.2|1496.8|1494.8|119
1588308600000|2020-05-01 04:50:00|1498.5|1496.5|1497.1|1495.1|1498.8|1496.8|1496.1|1494.1|126
1588308900000|2020-05-01 04:55:00|1498.1|1494.6|1497.8|1495.8|1498.9|1496.9|1496.2|1493.6|209
1588309200000|2020-05-01 05:00:00|1498.1|1496.1|1495.3|1493.3|1498.4|1496.4|1494.4|1492.4|331
1588309500000|2020-05-01 05:05:00|1495.5|1493.5|1495.1|1493.1|1497|1494.7|1493.9|1491.9|267
1588309800000|2020-05-01 05:10:00|1495.2|1493.2|1493.3|1491.3|1496.4|1493.4|1490.4|1487.3|474
1588310100000|2020-05-01 05:15:00|1493.4|1491.4|1492.6|1490.6|1494.8|1492.8|1491.7|1488.8|318
1588310400000|2020-05-01 05:20:00|1493.7|1491.7|1494.5|1491|1495|1492.8|1492|1490|244
1588310700000|2020-05-01 05:25:00|1494.1|1492.1|1493|1491|1495.4|1493.4|1491.6|1489.6|227
1588311000000|2020-05-01 05:30:00|1492.7|1490.7|1491.4|1489.4|1493.1|1490.7|1489.8|1487.2|305
1588311300000|2020-05-01 05:35:00|1491.3|1489.3|1486.5|1484.5|1491.7|1489.5|1486.4|1484.4|311
1588311600000|2020-05-01 05:40:00|1486.4|1484.4|1483.6|1481.6|1487.2|1485.2|1480.5|1478.5|574
1588311900000|2020-05-01 05:45:00|1483.8|1480.3|1482.9|1480.9|1485.7|1482.3|1479.3|1474.9|595
1588312200000|2020-05-01 05:50:00|1483|1481|1482.5|1480.5|1486.1|1482.7|1480.8|1476.8|426
1588312500000|2020-05-01 05:55:00|1482.4|1480.4|1481.2|1479.2|1484.1|1481.5|1479.1|1475.2|513
1588312800000|2020-05-01 06:00:00|1480.5|1478.5|1484|1476|1485.3|1481.4|1476.4|1472.3|591
1588313100000|2020-05-01 06:05:00|1480.9|1478.9|1482.5|1480.5|1484.8|1481.3|1478.7|1475.1|511
1588313400000|2020-05-01 06:10:00|1482.4|1480.4|1483.8|1481.8|1487.1|1485.1|1480.7|1478.7|409
1588313700000|2020-05-01 06:15:00|1483.7|1481.7|1484|1482|1486.8|1484.5|1482.9|1479.3|301
1588314000000|2020-05-01 06:20:00|1483.9|1481.9|1481|1479|1484.5|1481.9|1480.3|1477.5|323
1588314300000|2020-05-01 06:25:00|1480.9|1478.9|1480.9|1478.9|1481.8|1479.8|1479.8|1477|259
1588314600000|2020-05-01 06:30:00|1480.7|1478.7|1483|1481|1485.5|1483.5|1480|1477|372
1588314900000|2020-05-01 06:35:00|1482.5|1480.5|1481.3|1479.3|1483.7|1481.5|1480.7|1478.7|258
1588315200000|2020-05-01 06:40:00|1481.2|1479.2|1481.2|1479.2|1487.3|1482.8|1480.6|1478.1|293
1588315500000|2020-05-01 06:45:00|1481.4|1479.4|1480.9|1478.9|1482.9|1480.9|1477|1474.5|429
1588315800000|2020-05-01 06:50:00|1481|1479|1483.3|1481.3|1484.4|1482.4|1479.7|1477.1|306
1588316100000|2020-05-01 06:55:00|1483.1|1481.1|1487|1485|1487.4|1485.4|1482.9|1480.9|427
1588316400000|2020-05-01 07:00:00|1487.5|1485.5|1487.4|1485.4|1489.9|1487.9|1485.6|1483.6|407
1588316700000|2020-05-01 07:05:00|1487.5|1485.5|1486.8|1484.8|1489.9|1487.9|1486.3|1484.3|353
1588317000000|2020-05-01 07:10:00|1486.7|1484.7|1488.1|1486.1|1491|1489|1486.4|1484.4|424
1588317300000|2020-05-01 07:15:00|1487.9|1485.9|1490.7|1488.7|1492.8|1490.6|1487.1|1485.1|434
1588317600000|2020-05-01 07:20:00|1490.9|1488.9|1486|1484|1490.9|1488.9|1485.7|1483.6|376
1588317900000|2020-05-01 07:25:00|1486.1|1484.1|1483.9|1481.9|1487.7|1485.7|1483.8|1481.2|438
1588318200000|2020-05-01 07:30:00|1484.2|1482.2|1480.5|1478.5|1484.5|1482.5|1480.2|1477.7|502
1588318500000|2020-05-01 07:35:00|1480.7|1478.7|1478.7|1476.7|1482.1|1480.1|1475.7|1473.7|646
1588318800000|2020-05-01 07:40:00|1478.5|1476.5|1482.8|1480.8|1484.5|1481.8|1478|1476|407
1588319100000|2020-05-01 07:45:00|1482.9|1480.9|1479.5|1477.5|1486.4|1482.9|1479.2|1476.5|392
1588319400000|2020-05-01 07:50:00|1479.7|1477.7|1480.5|1478.5|1485.3|1481.8|1478.7|1476.7|443
1588319700000|2020-05-01 07:55:00|1480.4|1478.4|1482.8|1480.8|1486.2|1482.8|1480.3|1478.3|327
1588320000000|2020-05-01 08:00:00|1482.9|1480.9|1486.2|1484.2|1489.9|1486.4|1480.1|1478.1|457
1588320300000|2020-05-01 08:05:00|1486.1|1484.1|1483.8|1481.8|1486.7|1484.7|1481|1478|435
1588320600000|2020-05-01 08:10:00|1483|1481|1484.6|1482.6|1486.1|1484.1|1482|1479.8|483
1588320900000|2020-05-01 08:15:00|1484.3|1482.3|1483.6|1481.6|1485.2|1483.2|1482.4|1480.4|305
1588321200000|2020-05-01 08:20:00|1483.7|1481.7|1489.4|1487.4|1490.3|1488.1|1483.2|1480|525
1588321500000|2020-05-01 08:25:00|1489.3|1487.3|1489.6|1487.6|1491.4|1489.4|1488.4|1485.7|295
1588321800000|2020-05-01 08:30:00|1489.7|1487.7|1490.7|1488.7|1493.3|1490.9|1489.7|1487.7|248
1588322100000|2020-05-01 08:35:00|1490.8|1488.8|1489.2|1487.2|1492.4|1490.4|1489.1|1487.1|252
1588322400000|2020-05-01 08:40:00|1489.3|1487.3|1488.9|1486.9|1490.8|1488.2|1487.4|1485.4|286
1588322700000|2020-05-01 08:45:00|1489|1487|1485.9|1483.9|1489.8|1487|1484.4|1482.4|275
1588323000000|2020-05-01 08:50:00|1486|1484|1487.1|1485.1|1488.5|1486.5|1485.8|1483.8|267
1588323300000|2020-05-01 08:55:00|1487.2|1485.2|1488.4|1486.4|1489.5|1487.5|1486|1484|389
1588323600000|2020-05-01 09:00:00|1488.2|1486.2|1488.2|1486.2|1489.1|1487.1|1486.3|1484.3|335
1588323900000|2020-05-01 09:05:00|1488.1|1486.1|1489.9|1487.9|1490.8|1488.8|1487.7|1485.7|299
1588324200000|2020-05-01 09:10:00|1489.8|1487.8|1491.3|1489.3|1491.8|1489.8|1489.3|1487.3|292
1588324500000|2020-05-01 09:15:00|1491.4|1489.4|1490.9|1488.9|1491.7|1489.7|1490.1|1487|229
1588324800000|2020-05-01 09:20:00|1490.7|1488.7|1488.8|1486.8|1492|1490|1486.8|1483.6|330
1588325100000|2020-05-01 09:25:00|1488.7|1486.7|1489.9|1487.9|1490.4|1488.4|1487.3|1485.3|210
1588325400000|2020-05-01 09:30:00|1489.8|1487.8|1488.5|1486.5|1490.1|1488.1|1487|1485|249
1588325700000|2020-05-01 09:35:00|1488.9|1486.9|1488|1486|1489.4|1487.4|1486.6|1484.6|209
1588326000000|2020-05-01 09:40:00|1487.7|1485.7|1488.3|1486.3|1488.9|1486.9|1486.6|1484.6|182
1588326300000|2020-05-01 09:45:00|1488.2|1486.2|1487.4|1485.4|1488.8|1486.8|1486.6|1483.6|259
1588326600000|2020-05-01 09:50:00|1487.5|1485.5|1489.2|1487.2|1490.3|1488.3|1486.6|1484.6|333
1588326900000|2020-05-01 09:55:00|1489.3|1487.3|1489.6|1487.6|1490.8|1488.6|1488.4|1486.3|330
1588327200000|2020-05-01 10:00:00|1489.7|1487.7|1487.9|1485.9|1490.2|1488.2|1487.7|1485.6|221
1588327500000|2020-05-01 10:05:00|1487.8|1485.8|1488|1486|1488.5|1486.5|1486.9|1484.9|106
1588327800000|2020-05-01 10:10:00|1487.9|1485.9|1487.9|1485.9|1488|1486|1487.1|1485.1|94
1588328100000|2020-05-01 10:15:00|1488|1486|1489.3|1487.3|1490|1488|1487.6|1485.6|194
1588328400000|2020-05-01 10:20:00|1489.2|1487.2|1489.6|1487.6|1490.4|1488.4|1488.6|1486.5|266
1588328700000|2020-05-01 10:25:00|1489.7|1487.7|1490.5|1488.5|1491.1|1489.1|1488.8|1486.8|314
1588329000000|2020-05-01 10:30:00|1490.2|1488.2|1493.5|1491.5|1493.9|1491.7|1490.2|1488.2|355
1588329300000|2020-05-01 10:35:00|1493.6|1491.6|1496|1494|1497.8|1495.6|1493.2|1490.7|417
1588329600000|2020-05-01 10:40:00|1495.4|1493.4|1495.2|1493.2|1496|1493.8|1493.5|1491.1|244
1588329900000|2020-05-01 10:45:00|1494.8|1492.8|1494.3|1492.3|1495.9|1493.4|1493.8|1491.1|204
1588330200000|2020-05-01 10:50:00|1494.1|1492.1|1494.1|1492.1|1495.2|1492.6|1493.2|1490.7|114
1588330500000|2020-05-01 10:55:00|1494|1492|1491|1489|1495|1492.5|1490|1488|312
1588330800000|2020-05-01 11:00:00|1491.2|1489.2|1487.1|1485.1|1491.6|1489.6|1486.1|1484.1|403
1588331100000|2020-05-01 11:05:00|1487|1485|1489.4|1487.4|1490.4|1488.2|1486.1|1484.1|237
1588331400000|2020-05-01 11:10:00|1489.1|1487.1|1489.7|1487.7|1490.8|1488.5|1488.6|1486.6|245
1588331700000|2020-05-01 11:15:00|1489.8|1487.8|1492.5|1490.5|1492.6|1490.5|1489.4|1487.4|369
1588332000000|2020-05-01 11:20:00|1492.4|1490.4|1492|1490|1493.6|1491.3|1490.4|1488.4|310
1588332300000|2020-05-01 11:25:00|1491.8|1489.8|1490.9|1488.9|1493|1490.2|1489.5|1487.5|312
1588332600000|2020-05-01 11:30:00|1490.6|1488.6|1488.8|1486.8|1492.1|1489.3|1488.6|1486.6|342
1588332900000|2020-05-01 11:35:00|1488.9|1486.9|1488.7|1486.7|1490.4|1488.3|1488.1|1486.1|331
1588333200000|2020-05-01 11:40:00|1489.2|1487.2|1491.9|1489.9|1492.7|1490.7|1487.9|1485.9|326
1588333500000|2020-05-01 11:45:00|1492.1|1490.1|1488.5|1486.5|1493.3|1490.5|1488|1486|361
1588333800000|2020-05-01 11:50:00|1488.6|1486.6|1488.7|1486.7|1490.4|1488.1|1487.7|1485.7|289
1588334100000|2020-05-01 11:55:00|1488.5|1486.5|1489.4|1487.4|1490.6|1488.2|1487.7|1485.5|296
1588334400000|2020-05-01 12:00:00|1489.6|1487.6|1488.2|1486.2|1490|1488|1486.7|1484.7|370
1588334700000|2020-05-01 12:05:00|1488|1486|1487|1485|1490.5|1487|1486.1|1484.1|287
1588335000000|2020-05-01 12:10:00|1486.8|1484.8|1485.3|1483.3|1489.3|1487.3|1484.9|1482.9|352
1588335300000|2020-05-01 12:15:00|1485.5|1483.5|1484.4|1482.4|1486.9|1484.1|1482|1480|435
1588335600000|2020-05-01 12:20:00|1484.5|1482.5|1482.6|1480.6|1487.4|1485.4|1481.4|1479.4|556
1588335900000|2020-05-01 12:25:00|1482.4|1480.4|1487.6|1485.6|1490|1486.5|1481.3|1479.3|556
1588336200000|2020-05-01 12:30:00|1487.8|1485.8|1487.6|1485.6|1491.8|1488.3|1486.2|1484.2|613
1588336500000|2020-05-01 12:35:00|1487.7|1485.7|1485.8|1483.8|1489|1486.9|1484.5|1482.5|378
1588336800000|2020-05-01 12:40:00|1485.6|1483.6|1483.6|1481.6|1488.3|1485.3|1482.5|1480.5|579
1588337100000|2020-05-01 12:45:00|1483.9|1481.9|1484.5|1482.5|1486.8|1483.4|1483|1481|492
1588337400000|2020-05-01 12:50:00|1484.6|1482.6|1486|1484|1488.4|1486.4|1482.6|1480.4|581
1588337700000|2020-05-01 12:55:00|1485.9|1483.9|1488.9|1486.9|1489.8|1487.8|1484.6|1482.6|511
1588338000000|2020-05-01 13:00:00|1489|1487|1491.4|1489.4|1493.8|1491.3|1488.2|1486.2|468
1588338300000|2020-05-01 13:05:00|1491.3|1489.3|1489.3|1487.3|1493.2|1491.2|1489|1486.7|423
1588338600000|2020-05-01 13:10:00|1489.4|1487.4|1489.9|1487.9|1491.9|1489.2|1488.7|1486.7|392
1588338900000|2020-05-01 13:15:00|1490|1488|1489.9|1487.9|1492.8|1489.6|1489|1487|498
1588339200000|2020-05-01 13:20:00|1490|1488|1492.1|1490.1|1495.7|1493.1|1489.9|1487.9|539
1588339500000|2020-05-01 13:25:00|1492.2|1490.2|1490|1488|1493.8|1491|1489.4|1487.4|353
1588339800000|2020-05-01 13:30:00|1489.9|1487.9|1494.4|1492.4|1497.1|1495.1|1488.3|1486.3|847
1588340100000|2020-05-01 13:35:00|1494.3|1492.3|1493.7|1491.7|1496.3|1493.3|1491.4|1489.4|736
1588340400000|2020-05-01 13:40:00|1493.5|1491.5|1493|1491|1498.4|1495.7|1492.2|1488.7|751
1588340700000|2020-05-01 13:45:00|1493.9|1491.9|1494.4|1492.4|1496.9|1494.9|1493|1491|645
1588341000000|2020-05-01 13:50:00|1494.5|1492.5|1493.6|1491.6|1497.8|1495.8|1492|1490|749
1588341300000|2020-05-01 13:55:00|1493.1|1491.1|1488.7|1486.7|1494.3|1492.3|1488|1484.5|630
1588341600000|2020-05-01 14:00:00|1488.9|1486.9|1487.1|1485.1|1490.4|1488.4|1483|1481|906
1588341900000|2020-05-01 14:05:00|1487.4|1485.4|1483|1481|1489.2|1487.2|1482.6|1480.6|610
1588342200000|2020-05-01 14:10:00|1482.5|1480.5|1479.8|1477.8|1482.8|1480.8|1477.5|1475.5|712
1588342500000|2020-05-01 14:15:00|1479.5|1477.5|1478.3|1476.3|1484.2|1481.1|1476.6|1474.6|804
1588342800000|2020-05-01 14:20:00|1478.4|1476.4|1479.8|1477.8|1481.1|1479.1|1476.8|1474.8|758
1588343100000|2020-05-01 14:25:00|1479.4|1477.4|1479.9|1477.9|1482.9|1480.9|1476.7|1474.7|767
1588343400000|2020-05-01 14:30:00|1479.7|1477.7|1479.9|1477.9|1482.9|1480.9|1476.2|1473.9|823
1588343700000|2020-05-01 14:35:00|1479.7|1477.7|1483.8|1481.8|1485|1483|1479.7|1477.7|689
1588344000000|2020-05-01 14:40:00|1484|1482|1486.7|1484.7|1487.3|1485.3|1481.6|1479.6|508
1588344300000|2020-05-01 14:45:00|1486.8|1484.8|1487.1|1485.1|1488.3|1486.3|1485.9|1483.9|495
1588344600000|2020-05-01 14:50:00|1486.9|1484.9|1484.4|1482.4|1487.9|1485.9|1483.5|1481.5|434
1588344900000|2020-05-01 14:55:00|1484.3|1482.3|1487.1|1485.1|1488.8|1486.8|1482.4|1480.4|563
1588345200000|2020-05-01 15:00:00|1487.2|1485.2|1484.2|1482.2|1487.6|1485.6|1483.5|1481.5|475
1588345500000|2020-05-01 15:05:00|1484.1|1482.1|1490.7|1488.7|1491.2|1489.2|1483.2|1481.2|633
1588345800000|2020-05-01 15:10:00|1490.6|1488.6|1493.2|1491.2|1494.3|1492.3|1489.5|1487.5|573
1588346100000|2020-05-01 15:15:00|1493.3|1491.3|1490.3|1488.3|1493.5|1491.5|1489.3|1487.3|358
1588346400000|2020-05-01 15:20:00|1490.5|1488.5|1494|1492|1495.4|1493.4|1489.9|1487.9|514
1588346700000|2020-05-01 15:25:00|1493.4|1491.4|1494.4|1492.4|1498.7|1496.7|1493|1491|624
1588347000000|2020-05-01 15:30:00|1494.1|1492.1|1498.3|1496.3|1498.4|1496.4|1493.8|1491.8|501
1588347300000|2020-05-01 15:35:00|1498.1|1496.1|1497.8|1495.8|1499|1497|1494.5|1492.5|587
1588347600000|2020-05-01 15:40:00|1497.7|1495.7|1497.1|1495.1|1499.2|1497.2|1495.3|1493.3|511
1588347900000|2020-05-01 15:45:00|1497.2|1495.2|1495.9|1493.9|1498.1|1496.1|1493.9|1491.9|488
1588348200000|2020-05-01 15:50:00|1496.3|1494.3|1495.5|1493.5|1496.8|1494.8|1493.8|1491.8|517
1588348500000|2020-05-01 15:55:00|1495.7|1493.7|1494.9|1492.9|1496.7|1494.7|1493.3|1490.4|509
1588348800000|2020-05-01 16:00:00|1494.7|1492.7|1492|1490|1496.2|1494.2|1491|1489|647
1588349100000|2020-05-01 16:05:00|1492.6|1490.6|1494.4|1492.4|1495.7|1493.7|1491.3|1489.3|388
1588349400000|2020-05-01 16:10:00|1494.5|1492.5|1498.9|1496.9|1499.3|1497.3|1494.2|1492.2|426
1588349700000|2020-05-01 16:15:00|1498.8|1496.8|1498.6|1496.6|1500.5|1498.5|1496.9|1494.9|462
1588350000000|2020-05-01 16:20:00|1498.5|1496.5|1494.8|1492.8|1499.1|1497.1|1493.4|1491.4|551
1588350300000|2020-05-01 16:25:00|1494.7|1492.7|1493.9|1491.9|1495.6|1493.6|1493.1|1491.1|360
1588350600000|2020-05-01 16:30:00|1493.5|1491.5|1493.2|1491.2|1494.6|1492.6|1491.1|1489.1|575
1588350900000|2020-05-01 16:35:00|1493.7|1491.7|1492.7|1490.7|1493.8|1491.8|1491.8|1489.8|394
1588351200000|2020-05-01 16:40:00|1492.9|1490.9|1491.4|1489.4|1493.2|1491.2|1488.9|1486.9|405
1588351500000|2020-05-01 16:45:00|1491.9|1489.9|1493.1|1491.1|1493.5|1491.5|1490.5|1488.5|369
1588351800000|2020-05-01 16:50:00|1493.2|1491.2|1494.8|1492.8|1495.3|1493.3|1492.6|1490.6|415
1588352100000|2020-05-01 16:55:00|1494.9|1492.9|1495.6|1493.6|1496.9|1494.9|1493.6|1491.6|308
1588352400000|2020-05-01 17:00:00|1495.4|1493.4|1494.1|1492.1|1496.1|1494.1|1491.7|1489.7|425
1588352700000|2020-05-01 17:05:00|1494.2|1492.2|1493.3|1491.3|1494.7|1492.7|1492.3|1490.3|273
1588353000000|2020-05-01 17:10:00|1493.4|1491.4|1491|1489|1494.7|1492.7|1490.2|1488.2|371
1588353300000|2020-05-01 17:15:00|1490.8|1488.8|1489.9|1487.9|1492.8|1490.8|1489|1487|347
1588353600000|2020-05-01 17:20:00|1490.1|1488.1|1486.1|1484.1|1490.8|1488.8|1485.1|1483.1|627
1588353900000|2020-05-01 17:25:00|1486.2|1484.2|1486.7|1484.7|1487.6|1485.6|1484|1482|472
1588354200000|2020-05-01 17:30:00|1487.1|1485.1|1489.9|1487.9|1490.4|1488.4|1486.5|1484.5|425
1588354500000|2020-05-01 17:35:00|1489.1|1487.1|1489.4|1487.4|1490.1|1488.1|1487.4|1485.4|368
1588354800000|2020-05-01 17:40:00|1489.7|1487.7|1489.6|1487.6|1490.2|1488.2|1488.5|1486.5|280
1588355100000|2020-05-01 17:45:00|1489.7|1487.7|1490.2|1488.2|1491.3|1489.3|1487.8|1485.8|341
1588355400000|2020-05-01 17:50:00|1490.4|1488.4|1489.5|1487.5|1490.4|1488.4|1487.4|1485.4|312
1588355700000|2020-05-01 17:55:00|1489.7|1487.7|1491.4|1489.4|1491.7|1489.7|1489.3|1487.3|338
1588356000000|2020-05-01 18:00:00|1490.9|1488.9|1494|1492|1494.2|1492.2|1490.5|1488.5|270
1588356300000|2020-05-01 18:05:00|1493.9|1491.9|1492|1490|1494.1|1492.1|1491.9|1489.9|210
1588356600000|2020-05-01 18:10:00|1492.1|1490.1|1492.8|1490.8|1493.3|1491.3|1491.5|1489.5|248
1588356900000|2020-05-01 18:15:00|1493|1491|1492.9|1490.9|1494.1|1492.1|1492.3|1490.3|289
1588357200000|2020-05-01 18:20:00|1492.8|1490.8|1494.1|1492.1|1494.5|1492.5|1492.2|1490.2|258
1588357500000|2020-05-01 18:25:00|1494.2|1492.2|1494|1492|1496|1494|1493.5|1491.5|226
1588357800000|2020-05-01 18:30:00|1494.2|1492.2|1495.1|1493.1|1496.1|1494.1|1493.3|1491.3|228
1588358100000|2020-05-01 18:35:00|1495.3|1493.3|1496.3|1494.3|1496.8|1494.8|1493.9|1491.9|246
1588358400000|2020-05-01 18:40:00|1496.5|1494.5|1496.4|1494.4|1497|1495|1495.6|1493.6|189
1588358700000|2020-05-01 18:45:00|1496.3|1494.3|1496.8|1494.8|1497.8|1495.8|1495.4|1493.4|190
1588359000000|2020-05-01 18:50:00|1496.9|1494.9|1498.5|1496.5|1498.7|1496.7|1496.4|1494.4|238
1588359300000|2020-05-01 18:55:00|1498.7|1496.7|1501.7|1499.7|1502.7|1500.7|1497.4|1495.4|334
1588359600000|2020-05-01 19:00:00|1502.2|1500.2|1500.6|1498.6|1503.8|1501.8|1500.2|1498.2|446
1588359900000|2020-05-01 19:05:00|1500.8|1498.8|1499.6|1497.6|1501.3|1499.3|1498.9|1496.9|329
1588360200000|2020-05-01 19:10:00|1499.7|1497.7|1504|1502|1505.9|1503.9|1499.2|1497.2|346
1588360500000|2020-05-01 19:15:00|1504.5|1502.5|1498.4|1496.4|1505.7|1503.7|1497.3|1493.9|363
1588360800000|2020-05-01 19:20:00|1497.2|1495.2|1498.2|1496.2|1500|1498|1496.9|1493.4|250
1588361100000|2020-05-01 19:25:00|1498.3|1496.3|1498|1496|1499.1|1497.1|1494.7|1491.8|380
1588361400000|2020-05-01 19:30:00|1498.4|1496.4|1498.8|1496.8|1499.6|1497.6|1494.2|1488.8|408
1588361700000|2020-05-01 19:35:00|1498.6|1496.6|1499.4|1497.4|1501.2|1499.2|1495.5|1492.6|352
1588362000000|2020-05-01 19:40:00|1499.7|1497.7|1499.4|1497.4|1502|1500|1498.4|1495.1|318
1588362300000|2020-05-01 19:45:00|1499.6|1497.6|1500|1498|1502.8|1500.8|1497.2|1493.7|490
1588362600000|2020-05-01 19:50:00|1500.1|1498.1|1498.4|1496.4|1500.4|1498.4|1494.4|1491.3|560
1588362900000|2020-05-01 19:55:00|1498.5|1496.5|1496.3|1494.3|1499.3|1497.3|1495.8|1493.8|425
1588363200000|2020-05-01 20:00:00|1496.2|1494.2|1496.3|1494.3|1497|1495|1494.3|1492.3|252
1588363500000|2020-05-01 20:05:00|1495.9|1493.9|1497|1495|1497.6|1495.6|1495.9|1493.7|155
1588363800000|2020-05-01 20:10:00|1497.3|1495.3|1499|1497|1499.4|1497|1495.5|1493.5|158
1588364100000|2020-05-01 20:15:00|1499.1|1497.1|1497.6|1495.6|1499.9|1497.3|1497|1494.3|156
1588364400000|2020-05-01 20:20:00|1497.8|1495.8|1498.4|1494.9|1500.2|1496.6|1497.3|1492.9|106
1588364700000|2020-05-01 20:25:00|1498.3|1494.8|1496.4|1494.4|1499|1495.8|1495.7|1491.3|146
1588365000000|2020-05-01 20:30:00|1496.6|1494.6|1496.7|1494.7|1499.2|1495.7|1495.9|1491.1|118
1588365300000|2020-05-01 20:35:00|1498.3|1494.8|1499.8|1492.7|1499.8|1496.3|1495.4|1491.4|213
1588365600000|2020-05-01 20:40:00|1499.5|1496|1501.1|1497.6|1502.3|1499|1497.3|1494.2|285
1588365900000|2020-05-01 20:45:00|1500.8|1497.3|1496.4|1492.9|1503.1|1499.2|1495.5|1491.5|282
1588366200000|2020-05-01 20:50:00|1498.2|1491.1|1498|1494.5|1501.4|1495.8|1496.1|1490|169
1588366500000|2020-05-01 20:55:00|1497.9|1494.4|1501|1493|1505.1|1499|1497.9|1490|259
1588543200000|2020-05-03 22:00:00|1499.8|1490.2|1499.2|1490|1506.4|1491.8|1497|1486.8|155
1588543500000|2020-05-03 22:05:00|1503|1490.5|1498.7|1493.2|1504.7|1493.2|1493.9|1484.4|464
1588543800000|2020-05-03 22:10:00|1497.4|1491.9|1497.5|1495.5|1503.8|1496.1|1495.8|1488.1|355
1588544100000|2020-05-03 22:15:00|1496.8|1494.8|1496.1|1492.6|1501.6|1495.8|1494.5|1491.2|298
1588544400000|2020-05-03 22:20:00|1496|1492.5|1495|1493|1499.4|1494.8|1493.4|1490.7|247
1588544700000|2020-05-03 22:25:00|1495.2|1493.2|1492.1|1488.6|1499.6|1495.9|1491.4|1486.7|341
1588545000000|2020-05-03 22:30:00|1493.1|1489.6|1495.6|1492.1|1496|1492.9|1491|1486.5|246
1588545300000|2020-05-03 22:35:00|1494.7|1491.2|1492.2|1490.2|1496|1492.7|1491.2|1488.2|235
1588545600000|2020-05-03 22:40:00|1492.8|1489.3|1488.7|1486.7|1493.9|1491.1|1486.6|1483.8|315
1588545900000|2020-05-03 22:45:00|1488.8|1486.8|1486.9|1484.9|1489.3|1487.3|1484|1481.5|367
1588546200000|2020-05-03 22:50:00|1486.5|1484.5|1483.7|1480.2|1486.5|1484.5|1480.4|1477.4|373
1588546500000|2020-05-03 22:55:00|1482.9|1480.9|1478.3|1471.3|1484|1481.8|1472.5|1467.6|483
1588546800000|2020-05-03 23:00:00|1475.4|1473.4|1482.8|1480.8|1485.4|1482.8|1474.3|1470.1|423
1588547100000|2020-05-03 23:05:00|1483.6|1480.1|1485|1483|1487.2|1483.9|1481.8|1479.8|301
1588547400000|2020-05-03 23:10:00|1485.2|1483.2|1483.4|1481.4|1487|1484.3|1481.8|1479.1|231
1588547700000|2020-05-03 23:15:00|1484|1482|1484.8|1482.8|1487.9|1485.8|1483.4|1481.4|204
1588548000000|2020-05-03 23:20:00|1487.3|1483.8|1489.3|1487.3|1491.7|1488.5|1485.2|1483.2|269
1588548300000|2020-05-03 23:25:00|1489.1|1487.1|1488.4|1486.4|1490.8|1488|1487.4|1485.4|138
1588548600000|2020-05-03 23:30:00|1489|1487|1487.7|1485.7|1490.1|1487.9|1487|1485|227
1588548900000|2020-05-03 23:35:00|1487.9|1485.9|1486.2|1484.2|1488.1|1486.1|1484|1482|183
1588549200000|2020-05-03 23:40:00|1486.3|1484.3|1485.5|1483.5|1488.4|1485.9|1485.3|1482.8|205
1588549500000|2020-05-03 23:45:00|1486.1|1484.1|1486.2|1484.2|1487.6|1484.6|1484.3|1481.8|170
1588549800000|2020-05-03 23:50:00|1486.1|1484.1|1487.9|1485.9|1488.9|1486.9|1486.1|1484.1|178
1588550100000|2020-05-03 23:55:00|1488.1|1486.1|1490.9|1487.4|1491.3|1488.9|1487.7|1485.7|200
1588550400000|2020-05-04 00:00:00|1491.3|1489.3|1488.5|1486.5|1491.8|1489.7|1487.1|1484.3|329
1588550700000|2020-05-04 00:05:00|1489|1487|1487.6|1485.6|1489.3|1487.3|1486.5|1483.9|255
1588551000000|2020-05-04 00:10:00|1487.8|1485.8|1486.1|1484.1|1487.8|1485.8|1484.5|1482.5|218
1588551300000|2020-05-04 00:15:00|1486.4|1484.4|1484.4|1482.4|1488.2|1485.5|1483.5|1481.5|306
1588551600000|2020-05-04 00:20:00|1484.3|1482.3|1488|1486|1489|1487|1483.7|1481.7|233
1588551900000|2020-05-04 00:25:00|1488.1|1486.1|1488.4|1486.4|1491.4|1489.4|1487.4|1485.3|224
1588552200000|2020-05-04 00:30:00|1488.3|1486.3|1489|1487|1491.5|1489.2|1487.7|1485.7|269
1588552500000|2020-05-04 00:35:00|1489.6|1487.6|1486.6|1484.6|1490.7|1487.6|1486.4|1483.7|193
1588552800000|2020-05-04 00:40:00|1487.1|1485.1|1491.1|1489.1|1492.5|1489.7|1485.8|1483.1|267
1588553100000|2020-05-04 00:45:00|1489.9|1487.9|1488.7|1486.7|1493.5|1490.7|1487.9|1485.9|311
1588553400000|2020-05-04 00:50:00|1488.6|1486.6|1483|1481|1488.7|1486.7|1482.8|1480.7|360
1588553700000|2020-05-04 00:55:00|1483.5|1481.5|1484|1482|1485.7|1482.9|1481.2|1479.2|301
1588554000000|2020-05-04 01:00:00|1484.2|1482.2|1487.7|1485.7|1491.3|1486.9|1483.6|1481.6|305
1588554300000|2020-05-04 01:05:00|1487.6|1485.6|1490.7|1488.7|1492.4|1489.4|1487|1483.3|239
1588554600000|2020-05-04 01:10:00|1490.3|1488.3|1487.6|1485.6|1490.8|1488.8|1486.5|1484|249
1588554900000|2020-05-04 01:15:00|1487.8|1485.8|1490.2|1488.2|1490.9|1488.2|1487.1|1485.1|256
1588555200000|2020-05-04 01:20:00|1489.8|1487.8|1486.5|1484.5|1489.8|1487.8|1485|1483|241
1588555500000|2020-05-04 01:25:00|1486.4|1484.4|1487.9|1485.9|1489.4|1486.6|1485.4|1483.4|190
1588555800000|2020-05-04 01:30:00|1488|1486|1488.1|1486.1|1489|1487|1486.8|1484.8|185
1588556100000|2020-05-04 01:35:00|1488|1486|1487.1|1485.1|1489.6|1486.5|1486.6|1484.6|200
1588556400000|2020-05-04 01:40:00|1487.2|1485.2|1489.2|1487.2|1490.2|1488.2|1487.2|1485.2|245
1588556700000|2020-05-04 01:45:00|1489.5|1487.5|1491.2|1489.2|1492.8|1489.5|1487.7|1484.8|276
1588557000000|2020-05-04 01:50:00|1491.3|1489.3|1491.4|1489.4|1492.8|1490.8|1489.9|1487.9|239
1588557300000|2020-05-04 01:55:00|1491.2|1489.2|1491.3|1489.3|1492.6|1490.6|1490.4|1488.4|260
1588557600000|2020-05-04 02:00:00|1492.1|1490.1|1490.8|1488.8|1492.3|1490.3|1489.2|1487.2|256
1588557900000|2020-05-04 02:05:00|1491|1489|1491.1|1489.1|1491.8|1489.8|1489.5|1487.5|242
1588558200000|2020-05-04 02:10:00|1490.9|1488.9|1488.7|1486.7|1491.1|1489.1|1488.2|1486.2|193
1588558500000|2020-05-04 02:15:00|1488.6|1486.6|1488|1486|1488.7|1486.7|1486.8|1484.8|209
1588558800000|2020-05-04 02:20:00|1488.1|1486.1|1487.6|1485.6|1489.1|1487.1|1486.9|1484.9|170
1588559100000|2020-05-04 02:25:00|1487.5|1485.5|1489|1487|1490.2|1488.2|1487.2|1485.2|230
1588559400000|2020-05-04 02:30:00|1489.2|1487.2|1491.3|1489.3|1491.7|1489.7|1488.4|1486.4|213
1588559700000|2020-05-04 02:35:00|1491.1|1489.1|1490.1|1488.1|1491.6|1489.6|1489.5|1487.5|162
1588560000000|2020-05-04 02:40:00|1490|1488|1491.1|1489.1|1492|1490|1489.8|1487.8|151
1588560300000|2020-05-04 02:45:00|1491.2|1489.2|1489.4|1487.4|1491.3|1489.3|1488.5|1486.5|212
1588560600000|2020-05-04 02:50:00|1489.5|1487.5|1489.4|1487.4|1490.5|1488.5|1488.4|1486.4|202
1588560900000|2020-05-04 02:55:00|1489.3|1487.3|1489.6|1487.6|1490|1488|1488.3|1486.3|222
1588561200000|2020-05-04 03:00:00|1489.5|1487.5|1493.7|1491.7|1494.6|1492.6|1489.1|1487.1|203
1588561500000|2020-05-04 03:05:00|1493.9|1491.9|1493.9|1491.9|1498.2|1496.2|1493.2|1490|320
1588561800000|2020-05-04 03:10:00|1494|1492|1492.1|1490.1|1494.8|1492.8|1491.6|1489.6|200
1588562100000|2020-05-04 03:15:00|1492.3|1490.3|1493.8|1491.8|1494.5|1492.5|1491.7|1489.7|110
1588562400000|2020-05-04 03:20:00|1494|1492|1494.6|1492.6|1495.5|1493|1492.8|1490.8|169
1588562700000|2020-05-04 03:25:00|1494.7|1492.7|1496.4|1494.4|1498.1|1495.6|1493.8|1491.8|177
1588563000000|2020-05-04 03:30:00|1496.2|1494.2|1495.4|1493.4|1498.2|1495.4|1495.3|1493.3|186
1588563300000|2020-05-04 03:35:00|1495.5|1493.5|1494.7|1492.7|1496.9|1494.4|1494|1492|172
1588563600000|2020-05-04 03:40:00|1494.6|1492.6|1496.4|1494.4|1498.2|1495.3|1494.6|1492.6|243
1588563900000|2020-05-04 03:45:00|1496.5|1494.5|1495.7|1493.7|1498.3|1495.3|1495.4|1493.4|185
1588564200000|2020-05-04 03:50:00|1496.6|1494.6|1497.6|1495.6|1498.3|1496.3|1495.4|1493.4|145
1588564500000|2020-05-04 03:55:00|1497.7|1495.7|1499.7|1496.2|1501|1499|1497|1495|222
1588564800000|2020-05-04 04:00:00|1499.9|1496.4|1496.9|1494.9|1499.9|1497.8|1495.8|1493.8|211
1588565100000|2020-05-04 04:05:00|1497.9|1495.9|1496.9|1494.9|1499.1|1497.1|1496.8|1494.8|232
1588565400000|2020-05-04 04:10:00|1496.8|1494.8|1496.5|1494.5|1499.1|1496|1495.4|1493.4|176
1588565700000|2020-05-04 04:15:00|1497.1|1495.1|1494.3|1492.3|1497.1|1495.1|1493.7|1491.7|206
1588566000000|2020-05-04 04:20:00|1494.2|1492.2|1492.5|1490.5|1495.8|1492.9|1491.8|1489.8|237
1588566300000|2020-05-04 04:25:00|1492.4|1490.4|1492.5|1490.5|1495.6|1493.2|1492|1487.6|198
1588566600000|2020-05-04 04:30:00|1492.9|1490.9|1493.7|1491.7|1495.5|1493|1492.4|1490.4|158
1588566900000|2020-05-04 04:35:00|1493.5|1491.5|1494.8|1492.8|1495.7|1493.1|1492.8|1490.3|154
1588567200000|2020-05-04 04:40:00|1495|1493|1494.2|1492.2|1496.1|1493.5|1493.2|1491.2|152
1588567500000|2020-05-04 04:45:00|1495.3|1493.3|1493.7|1491.7|1495.7|1493.4|1493.2|1491.2|134
1588567800000|2020-05-04 04:50:00|1494.1|1492.1|1494.1|1492.1|1495.7|1492.8|1492.9|1490.9|111
1588568100000|2020-05-04 04:55:00|1493.9|1491.9|1494.5|1492.5|1495.8|1493|1493.2|1491.2|137
1588568400000|2020-05-04 05:00:00|1495.2|1491.7|1494.6|1492.6|1496.6|1494.2|1493.5|1491.2|204
1588568700000|2020-05-04 05:05:00|1496.3|1492.8|1490.6|1488.6|1496.3|1492.9|1490.3|1488.1|200
1588569000000|2020-05-04 05:10:00|1491.6|1489.6|1490.6|1488.6|1492.6|1490.6|1488.2|1485.7|150
1588569300000|2020-05-04 05:15:00|1491.2|1487.7|1493.1|1491.1|1494.8|1492|1490.2|1487.7|193
1588569600000|2020-05-04 05:20:00|1494.1|1492.1|1493.1|1491.1|1495.4|1492.7|1492.5|1489.8|196
1588569900000|2020-05-04 05:25:00|1493|1491|1492.7|1490.7|1494.5|1492.5|1491.5|1489.1|139
1588570200000|2020-05-04 05:30:00|1493.4|1491.4|1489.5|1487.5|1493.5|1491.4|1489.4|1486.9|145
1588570500000|2020-05-04 05:35:00|1489.6|1487.6|1488.5|1486.5|1490.8|1487.8|1487.1|1484.5|261
1588570800000|2020-05-04 05:40:00|1488.6|1486.6|1487.6|1485.6|1490.5|1487.5|1487.3|1485.1|133
1588571100000|2020-05-04 05:45:00|1487.7|1485.7|1490.4|1488.4|1492.8|1488.4|1485.8|1483.8|212
1588571400000|2020-05-04 05:50:00|1490.2|1488.2|1487.9|1485.9|1491.1|1489.1|1486.9|1484.9|180
1588571700000|2020-05-04 05:55:00|1487.8|1485.8|1489|1485.5|1491|1487.5|1485.9|1483|289
1588572000000|2020-05-04 06:00:00|1492.1|1484.4|1489.1|1487.1|1492.1|1488.3|1486.3|1483.9|279
1588572300000|2020-05-04 06:05:00|1489.2|1487.2|1492.4|1490.4|1493.4|1491.4|1488.2|1486.2|223
1588572600000|2020-05-04 06:10:00|1492.2|1490.2|1493|1491|1495.1|1492.3|1490.9|1488.9|261
1588572900000|2020-05-04 06:15:00|1492.7|1490.7|1489.4|1487.4|1493.6|1491.6|1489.2|1487.2|234
1588573200000|2020-05-04 06:20:00|1489.2|1487.2|1491.1|1489.1|1492.5|1490.5|1489|1487|263
1588573500000|2020-05-04 06:25:00|1491.7|1489.7|1495.6|1493.6|1497|1495|1490.8|1488.8|470
1588573800000|2020-05-04 06:30:00|1495.7|1493.7|1498|1496|1500.1|1498.1|1495.1|1493.1|461
1588574100000|2020-05-04 06:35:00|1497.8|1495.8|1502.2|1500.2|1502.7|1500.7|1497.6|1495.4|436
1588574400000|2020-05-04 06:40:00|1502.1|1500.1|1501|1497.5|1503.9|1501.9|1499.2|1496.3|599
1588574700000|2020-05-04 06:45:00|1501.7|1498.2|1498.3|1496.3|1502.8|1500.8|1497.6|1495.2|359
1588575000000|2020-05-04 06:50:00|1498.8|1495.3|1502.8|1499.3|1503.9|1500.1|1497.3|1493.8|342
1588575300000|2020-05-04 06:55:00|1502.2|1498.7|1503|1501|1505.1|1502.8|1498.5|1496.3|428
1588575600000|2020-05-04 07:00:00|1503.3|1501.3|1500.2|1498.2|1504.9|1502.9|1496.3|1494.1|554
1588575900000|2020-05-04 07:05:00|1500.4|1498.4|1499.7|1497.7|1503.3|1501.2|1498.8|1495.9|470
1588576200000|2020-05-04 07:10:00|1499.6|1497.6|1500.6|1498.6|1501.4|1499.4|1497|1495|449
1588576500000|2020-05-04 07:15:00|1500.1|1498.1|1500.7|1498.7|1502.5|1500.5|1498.7|1496.7|516
1588576800000|2020-05-04 07:20:00|1500.2|1498.2|1499|1497|1502.1|1500.1|1498.3|1496.3|407
1588577100000|2020-05-04 07:25:00|1498.6|1496.6|1499.3|1497.3|1500.3|1498.3|1497|1495|327
1588577400000|2020-05-04 07:30:00|1499.2|1497.2|1502.2|1500.2|1502.8|1500.8|1499.2|1497.2|261
1588577700000|2020-05-04 07:35:00|1502.1|1500.1|1500.3|1498.3|1502.6|1500.6|1500.2|1498.2|255
1588578000000|2020-05-04 07:40:00|1500.4|1498.4|1500|1498|1500.4|1498.4|1498.2|1496.2|240
1588578300000|2020-05-04 07:45:00|1500.1|1498.1|1503.6|1501.6|1504.3|1502.3|1499.7|1497.7|246
1588578600000|2020-05-04 07:50:00|1503.5|1501.5|1500|1498|1503.9|1501.9|1497.7|1495.7|318
1588578900000|2020-05-04 07:55:00|1500.1|1498.1|1498.3|1496.3|1501.9|1499.9|1497.1|1495.1|404
1588579200000|2020-05-04 08:00:00|1498.5|1496.5|1497.2|1495.2|1498.8|1496.8|1495.4|1493.1|329
1588579500000|2020-05-04 08:05:00|1497.6|1495.6|1496.6|1494.6|1498.4|1496|1495.3|1493.3|185
1588579800000|2020-05-04 08:10:00|1496.5|1494.5|1496|1494|1498.2|1495.4|1495.8|1493.5|204
1588580100000|2020-05-04 08:15:00|1495.9|1493.9|1496.3|1494.3|1497|1494.6|1494|1492|235
1588580400000|2020-05-04 08:20:00|1496.2|1494.2|1496.4|1494.4|1496.9|1494.9|1493.8|1491.8|175
1588580700000|2020-05-04 08:25:00|1496.3|1494.3|1497.3|1495.3|1498.6|1496.3|1495.7|1493.7|246
1588581000000|2020-05-04 08:30:00|1497.5|1495.5|1496.6|1494.6|1498.4|1495.9|1495.7|1493.7|199
1588581300000|2020-05-04 08:35:00|1496.7|1494.7|1498.2|1496.2|1499.1|1496.9|1496.2|1494.1|225
1588581600000|2020-05-04 08:40:00|1498.3|1496.3|1499.2|1497.2|1499.7|1497.7|1497.5|1495.5|241
1588581900000|2020-05-04 08:45:00|1499.4|1497.4|1497.3|1495.3|1499.9|1497.9|1497.1|1495.1|279
1588582200000|2020-05-04 08:50:00|1497.4|1495.4|1497.9|1495.9|1498.3|1496.3|1495.9|1493.9|303
1588582500000|2020-05-04 08:55:00|1498|1496|1497.6|1495.6|1499.1|1497.1|1496.8|1494.8|212
1588582800000|2020-05-04 09:00:00|1497.8|1495.8|1497.2|1495.2|1498|1496|1495.7|1493.7|364
1588583100000|2020-05-04 09:05:00|1497.1|1495.1|1498.2|1496.2|1498.7|1496.7|1496.1|1494.1|224
1588583400000|2020-05-04 09:10:00|1497.5|1495.5|1499.1|1497.1|1500.3|1498.2|1497.5|1495.5|262
1588583700000|2020-05-04 09:15:00|1498.6|1496.6|1497.2|1495.2|1500.1|1498.1|1496.2|1494.2|256
1588584000000|2020-05-04 09:20:00|1497.1|1495.1|1496.4|1494.4|1497.8|1495.8|1494.7|1492.7|265
1588584300000|2020-05-04 09:25:00|1496.1|1494.1|1496.5|1494.5|1497.7|1495.7|1495.2|1493.2|249
1588584600000|2020-05-04 09:30:00|1496.3|1494.3|1496.2|1494.2|1498.1|1496.1|1495.5|1493.5|336
1588584900000|2020-05-04 09:35:00|1496.7|1494.7|1496.6|1494.6|1498|1496|1495.8|1493.8|291
1588585200000|2020-05-04 09:40:00|1497|1495|1497.1|1495.1|1498.2|1496.2|1496.5|1494.5|217
1588585500000|2020-05-04 09:45:00|1497.3|1495.3|1498.3|1496.3|1498.7|1496.7|1496.8|1494.8|203
1588585800000|2020-05-04 09:50:00|1498.1|1496.1|1499.1|1497.1|1499.1|1497.1|1497.5|1495.5|174
1588586100000|2020-05-04 09:55:00|1499|1497|1503.1|1501.1|1503.5|1501.5|1497.4|1495.4|390
1588586400000|2020-05-04 10:00:00|1502.8|1500.8|1503.6|1501.6|1504.7|1502.7|1501.1|1499|326
1588586700000|2020-05-04 10:05:00|1503.1|1501.1|1503.1|1501.1|1504.9|1502.9|1501.8|1499.8|396
1588587000000|2020-05-04 10:10:00|1503.2|1501.2|1501.1|1499.1|1503.7|1501.7|1500.6|1498.6|253
1588587300000|2020-05-04 10:15:00|1501.2|1499.2|1502|1500|1507.5|1505.5|1500.9|1498.9|559
1588587600000|2020-05-04 10:20:00|1502.1|1500.1|1502|1500|1504|1502|1501.7|1499.5|399
1588587900000|2020-05-04 10:25:00|1501.9|1499.9|1501.2|1499.2|1502.5|1500.5|1500.5|1498.5|323
1588588200000|2020-05-04 10:30:00|1501.1|1499.1|1499|1497|1501.4|1499.4|1498.9|1496.9|298
1588588500000|2020-05-04 10:35:00|1499.1|1497.1|1501.2|1499.2|1501.9|1499.9|1499|1497|240
1588588800000|2020-05-04 10:40:00|1501.4|1499.4|1499.9|1497.9|1501.7|1499.7|1499.2|1497.2|139
1588589100000|2020-05-04 10:45:00|1500.1|1498.1|1499.2|1497.2|1500.5|1498.2|1498.9|1496.9|155
1588589400000|2020-05-04 10:50:00|1499.1|1497.1|1496.3|1494.3|1499.9|1497.9|1495.3|1493.3|373
1588589700000|2020-05-04 10:55:00|1496.4|1494.4|1494.7|1492.7|1496.8|1494.8|1494|1492|324
1588590000000|2020-05-04 11:00:00|1494.9|1492.9|1496.7|1494.7|1497|1495|1494|1492|322
1588590300000|2020-05-04 11:05:00|1496.6|1494.6|1495.8|1493.8|1497|1495|1495.4|1493.4|237
1588590600000|2020-05-04 11:10:00|1495.6|1493.6|1497.1|1495.1|1497.6|1495.6|1495.4|1493.4|207
1588590900000|2020-05-04 11:15:00|1497.2|1495.2|1498.4|1496.4|1498.5|1496.5|1495.4|1493.4|195
1588591200000|2020-05-04 11:20:00|1498.5|1496.5|1500.2|1498.2|1501.8|1499.8|1497.6|1495.6|299
1588591500000|2020-05-04 11:25:00|1500.3|1498.3|1500.1|1498.1|1500.8|1498.8|1498.9|1496.9|265
1588591800000|2020-05-04 11:30:00|1500.2|1498.2|1501.1|1499.1|1501.9|1499.9|1499.7|1497.7|236
1588592100000|2020-05-04 11:35:00|1501.2|1499.2|1501.6|1499.6|1502.7|1500.7|1500.7|1498.7|217
1588592400000|2020-05-04 11:40:00|1501.7|1499.7|1501.4|1499.4|1502.6|1500.6|1501.1|1499.1|166
1588592700000|2020-05-04 11:45:00|1501.5|1499.5|1501.4|1499.4|1502|1500|1500.9|1498.9|93
1588593000000|2020-05-04 11:50:00|1501.5|1499.5|1506.7|1504.7|1508.3|1506.3|1501.5|1499.5|332
1588593300000|2020-05-04 11:55:00|1507|1505|1501.6|1499.6|1507.6|1505|1501.2|1499.2|389
1588593600000|2020-05-04 12:00:00|1501.7|1499.7|1499.7|1497.7|1501.7|1499.7|1497.2|1495.2|453
1588593900000|2020-05-04 12:05:00|1499.5|1497.5|1499.7|1497.7|1500.3|1498.3|1498|1496|258
1588594200000|2020-05-04 12:10:00|1499.8|1497.8|1504.2|1502.2|1507.3|1505.3|1499.2|1497.2|503
1588594500000|2020-05-04 12:15:00|1504.7|1502.7|1500.8|1498.8|1505|1503|1500.5|1498.5|414
1588594800000|2020-05-04 12:20:00|1501|1499|1497.6|1495.6|1501.6|1499.6|1495.5|1493.5|501
1588595100000|2020-05-04 12:25:00|1497.8|1495.8|1489.7|1487.7|1498.2|1496.2|1488.1|1486.1|674
1588595400000|2020-05-04 12:30:00|1490.3|1488.3|1485.6|1483.6|1490.3|1488.3|1481.8|1479.8|818
1588595700000|2020-05-04 12:35:00|1485.8|1483.8|1484.1|1482.1|1488.1|1486.1|1481.7|1479.7|728
1588596000000|2020-05-04 12:40:00|1484|1482|1484.2|1482.2|1486.7|1484.7|1482.5|1480.5|609
1588596300000|2020-05-04 12:45:00|1484.5|1482.5|1488.8|1486.8|1490|1487.9|1479.8|1477.8|738
1588596600000|2020-05-04 12:50:00|1488.7|1486.7|1491.1|1489.1|1493.3|1490|1485.8|1483.6|756
1588596900000|2020-05-04 12:55:00|1491|1489|1491.6|1489.6|1494.1|1492.1|1489.7|1485.4|770
1588597200000|2020-05-04 13:00:00|1491.4|1489.4|1487.3|1485.3|1492.6|1490.6|1486.1|1484.1|656
1588597500000|2020-05-04 13:05:00|1487.5|1485.5|1488.7|1486.7|1490.3|1488.3|1482.3|1480.3|838
1588597800000|2020-05-04 13:10:00|1488|1486|1489.4|1487.4|1490.3|1488.3|1487.1|1485.1|683
1588598100000|2020-05-04 13:15:00|1489.5|1487.5|1485.8|1483.8|1490.9|1488.9|1484.5|1482.5|519
1588598400000|2020-05-04 13:20:00|1487.5|1485.5|1483.7|1481.7|1490.9|1487.5|1483.6|1481.5|572
1588598700000|2020-05-04 13:25:00|1483.8|1481.8|1482.9|1480.9|1488|1486|1481.4|1479|648
1588599000000|2020-05-04 13:30:00|1483|1481|1486|1484|1488.9|1485.3|1479.1|1476.1|668
1588599300000|2020-05-04 13:35:00|1486.1|1484.1|1484.6|1482.6|1488.2|1484.6|1482|1477.7|616
1588599600000|2020-05-04 13:40:00|1484.1|1482.1|1483.1|1481.1|1489.4|1487.4|1481.6|1479.6|574
1588599900000|2020-05-04 13:45:00|1483.2|1481.2|1485.8|1483.8|1487|1485|1480.9|1476.8|647
1588600200000|2020-05-04 13:50:00|1485.9|1483.9|1488.3|1486.3|1488.5|1486.3|1484.2|1481.4|592
1588600500000|2020-05-04 13:55:00|1488.2|1486.2|1483.4|1479.9|1489.5|1487.5|1481.6|1477.2|769
1588600800000|2020-05-04 14:00:00|1483.6|1481.6|1483|1479.5|1487.2|1483.6|1480.7|1477.2|849
1588601100000|2020-05-04 14:05:00|1483.4|1481.4|1482|1480|1485.5|1483.5|1477.5|1474.7|813
1588601400000|2020-05-04 14:10:00|1480.6|1478.6|1479.7|1477.7|1484|1482|1476.9|1472.3|808
1588601700000|2020-05-04 14:15:00|1479.8|1477.8|1482.7|1480.7|1484.3|1482.3|1479.5|1477.5|673
1588602000000|2020-05-04 14:20:00|1482.2|1480.2|1482.8|1480.8|1485.5|1483.5|1481|1479|659
1588602300000|2020-05-04 14:25:00|1483|1481|1481.3|1479.3|1485.8|1483.8|1479|1477|727
1588602600000|2020-05-04 14:30:00|1481.4|1479.4|1479.2|1477.2|1482.8|1480.8|1478.9|1476.9|716
1588602900000|2020-05-04 14:35:00|1478.6|1476.6|1480.1|1478.1|1481.9|1479.9|1477.3|1475.3|665
1588603200000|2020-05-04 14:40:00|1480.2|1478.2|1480.4|1478.4|1481.5|1479.5|1478.4|1476.4|710
1588603500000|2020-05-04 14:45:00|1480.6|1478.6|1482.4|1480.4|1483|1481|1478|1476|650
1588603800000|2020-05-04 14:50:00|1482.5|1480.5|1480.2|1478.2|1483.2|1481.2|1477.9|1475.9|684
1588604100000|2020-05-04 14:55:00|1480.3|1478.3|1480.8|1478.8|1482.3|1480.3|1478.4|1476.4|585
1588604400000|2020-05-04 15:00:00|1480.7|1478.7|1482.1|1480.1|1484|1480.8|1479.5|1476|619
1588604700000|2020-05-04 15:05:00|1482.5|1480.5|1482.7|1480.7|1485.2|1483.2|1481.8|1479.8|617
1588605000000|2020-05-04 15:10:00|1483|1481|1484.7|1482.7|1484.7|1482.7|1482.2|1480.2|475
1588605300000|2020-05-04 15:15:00|1484.6|1482.6|1486.3|1484.3|1486.5|1484.5|1483|1481|394
1588605600000|2020-05-04 15:20:00|1486.2|1484.2|1484.7|1482.7|1486.2|1484.2|1482.6|1480.6|472
1588605900000|2020-05-04 15:25:00|1484.9|1482.9|1485.1|1483.1|1486.4|1484.1|1483.5|1481.5|451
1588606200000|2020-05-04 15:30:00|1484.9|1482.9|1483.7|1481.7|1487.1|1485|1483.2|1481.2|497
1588606500000|2020-05-04 15:35:00|1483.8|1481.8|1484|1482|1485.6|1483.6|1482.3|1480.3|491
1588606800000|2020-05-04 15:40:00|1484.3|1482.3|1485.1|1483.1|1487.5|1484.1|1483.2|1481.2|480
1588607100000|2020-05-04 15:45:00|1484.9|1482.9|1484|1482|1486.4|1484.4|1483.4|1481.4|403
1588607400000|2020-05-04 15:50:00|1485.5|1483.5|1486.7|1484.7|1486.9|1484.9|1483.4|1481.4|442
1588607700000|2020-05-04 15:55:00|1486.8|1484.8|1489|1487|1490.1|1488.1|1484.9|1482.9|514
1588608000000|2020-05-04 16:00:00|1488.4|1486.4|1486.6|1484.6|1491.1|1488.5|1486.6|1484.6|532
1588608300000|2020-05-04 16:05:00|1486.8|1484.8|1484.9|1482.9|1487.8|1485.8|1484.4|1482.4|390
1588608600000|2020-05-04 16:10:00|1485.3|1483.3|1482.7|1480.7|1487|1485|1482.5|1480.5|395
1588608900000|2020-05-04 16:15:00|1483.1|1481.1|1484.6|1482.6|1486.3|1484.3|1481.8|1479.8|440
1588609200000|2020-05-04 16:20:00|1484|1482|1485.1|1483.1|1487.9|1485.3|1483.2|1481.2|389
1588609500000|2020-05-04 16:25:00|1485|1483|1484.2|1482.2|1487.5|1485.5|1483.5|1481.5|382
1588609800000|2020-05-04 16:30:00|1484.1|1482.1|1483.4|1481.4|1485.1|1483.1|1482.5|1480.5|406
1588610100000|2020-05-04 16:35:00|1483.6|1481.6|1484|1482|1486.8|1484.8|1482.7|1480.7|360
1588610400000|2020-05-04 16:40:00|1485.1|1483.1|1484.2|1482.2|1485.3|1483.3|1482.6|1480.6|358
1588610700000|2020-05-04 16:45:00|1484|1482|1483.9|1481.9|1485.9|1483.9|1482.1|1480.1|364
1588611000000|2020-05-04 16:50:00|1483.7|1481.7|1482.2|1480.2|1485.3|1483.3|1481.3|1479.3|386
1588611300000|2020-05-04 16:55:00|1482.6|1480.6|1483.9|1481.9|1484.6|1482.6|1481.5|1479.5|290
1588611600000|2020-05-04 17:00:00|1483.8|1481.8|1482|1480|1484.9|1482.9|1481.3|1479.3|465
1588611900000|2020-05-04 17:05:00|1482.1|1480.1|1481.3|1479.3|1482.6|1480.6|1480|1478|470
1588612200000|2020-05-04 17:10:00|1481.2|1479.2|1478.2|1476.2|1482|1480|1478.1|1476.1|444
1588612500000|2020-05-04 17:15:00|1478.6|1476.6|1475.5|1473.5|1480.4|1478.4|1474.5|1472.5|587
1588612800000|2020-05-04 17:20:00|1475.4|1473.4|1477.8|1475.8|1480|1478|1474.8|1472.8|858
1588613100000|2020-05-04 17:25:00|1477.9|1475.9|1478.4|1476.4|1481.1|1479.1|1476.3|1474.3|778
1588613400000|2020-05-04 17:30:00|1478.2|1476.2|1481.8|1479.8|1482.3|1480.3|1477.7|1475.7|514
1588613700000|2020-05-04 17:35:00|1481.9|1479.9|1481.1|1479.1|1482.3|1480.3|1480.9|1478.9|246
1588614000000|2020-05-04 17:40:00|1480.9|1478.9|1480.9|1478.9|1481.3|1479.3|1479.7|1477.7|214
1588614300000|2020-05-04 17:45:00|1481.1|1479.1|1482.1|1480.1|1482.9|1480.9|1480.4|1478.4|204
1588614600000|2020-05-04 17:50:00|1482|1480|1482.6|1480.6|1482.7|1480.7|1481|1479|304
1588614900000|2020-05-04 17:55:00|1482.7|1480.7|1482.6|1480.6|1483.3|1481.3|1481.9|1479.9|179
1588615200000|2020-05-04 18:00:00|1482.5|1480.5|1483.5|1481.5|1483.5|1481.5|1482.3|1480.3|185
1588615500000|2020-05-04 18:05:00|1483.4|1481.4|1480.6|1478.6|1483.6|1481.6|1480|1478|327
1588615800000|2020-05-04 18:10:00|1480.5|1478.5|1479.2|1477.2|1480.5|1478.5|1479|1477|274
1588616100000|2020-05-04 18:15:00|1479.1|1477.1|1480.5|1478.5|1480.6|1478.6|1475.7|1473.7|320
1588616400000|2020-05-04 18:20:00|1480.4|1478.4|1480.1|1478.1|1481.2|1479.2|1479.8|1477.8|209
1588616700000|2020-05-04 18:25:00|1480.2|1478.2|1481|1479|1481.6|1479.6|1479.5|1477.5|230
1588617000000|2020-05-04 18:30:00|1481.1|1479.1|1480.1|1478.1|1482.4|1480.4|1480|1478|265
1588617300000|2020-05-04 18:35:00|1480.5|1478.5|1479.3|1477.3|1480.8|1478.8|1477.5|1475.5|259
1588617600000|2020-05-04 18:40:00|1479.5|1477.5|1480|1478|1480.8|1478.8|1478.4|1476.4|248
1588617900000|2020-05-04 18:45:00|1479.8|1477.8|1479.3|1477.3|1480|1478|1477.7|1475.7|181
1588618200000|2020-05-04 18:50:00|1479.2|1477.2|1479|1477|1479.9|1477.9|1477.8|1475.8|213
1588618500000|2020-05-04 18:55:00|1479.1|1477.1|1482|1480|1482.5|1480.5|1478.5|1476.5|238
1588618800000|2020-05-04 19:00:00|1482.1|1480.1|1482.3|1480.3|1482.8|1480.8|1480.5|1478.5|248
1588619100000|2020-05-04 19:05:00|1482.2|1480.2|1481.1|1479.1|1482.4|1480.4|1480.5|1478.5|164
1588619400000|2020-05-04 19:10:00|1480.9|1478.9|1482.2|1480.2|1482.7|1480.7|1480.5|1478.5|185
1588619700000|2020-05-04 19:15:00|1482.1|1480.1|1482.5|1480.5|1482.9|1480.9|1481.7|1479.7|182
1588620000000|2020-05-04 19:20:00|1482.6|1480.6|1483.1|1481.1|1483.3|1481.3|1482.4|1480.4|95
1588620300000|2020-05-04 19:25:00|1483|1481|1482.9|1480.9|1483.8|1481.8|1481.5|1479.5|264
1588620600000|2020-05-04 19:30:00|1482.8|1480.8|1481.6|1479.6|1483|1481|1481.5|1479.5|150
1588620900000|2020-05-04 19:35:00|1481.7|1479.7|1480.8|1478.8|1481.8|1479.8|1479.5|1477.5|203
1588621200000|2020-05-04 19:40:00|1480.9|1478.9|1481.2|1479.2|1482.3|1480.3|1480.8|1478.8|165
1588621500000|2020-05-04 19:45:00|1481.1|1479.1|1480.4|1478.4|1481.3|1479.3|1479.1|1477.1|154
1588621800000|2020-05-04 19:50:00|1480.3|1478.3|1479.4|1477.4|1481.1|1479.1|1479.1|1477.1|192
1588622100000|2020-05-04 19:55:00|1479.3|1477.3|1478.6|1476.6|1481.7|1479.7|1478.3|1476.3|237
1588622400000|2020-05-04 20:00:00|1478.9|1476.9|1480.1|1478.1|1481.1|1479.1|1478.7|1476.7|107
1588622700000|2020-05-04 20:05:00|1480.2|1478.2|1481|1479|1481|1479|1480.1|1478.1|65
1588623000000|2020-05-04 20:10:00|1480.9|1478.9|1480|1478|1480.9|1478.9|1479|1477|115
1588623300000|2020-05-04 20:15:00|1479.9|1477.9|1480|1478|1480.4|1478.4|1479.6|1477.6|87
1588623600000|2020-05-04 20:20:00|1479.8|1477.8|1481.6|1479.6|1481.8|1479.8|1479.4|1477.4|125
1588623900000|2020-05-04 20:25:00|1481.5|1479.5|1481.7|1479.7|1482.2|1480.2|1481.1|1479.1|81
1588624200000|2020-05-04 20:30:00|1482.1|1480.1|1481.5|1479.5|1482.1|1480.1|1480.8|1478.8|83
1588624500000|2020-05-04 20:35:00|1481.3|1479.3|1480.8|1478.8|1481.6|1479.6|1480.5|1478.5|89
1588624800000|2020-05-04 20:40:00|1480.9|1478.9|1480.6|1478.6|1481.6|1479.6|1480.5|1478.5|81
1588625100000|2020-05-04 20:45:00|1480.8|1478.8|1477.1|1475.1|1481|1479|1476.9|1474.9|127
1588625400000|2020-05-04 20:50:00|1477.6|1475.6|1478.4|1476.4|1478.9|1476.9|1477.1|1475.1|90
1588625700000|2020-05-04 20:55:00|1482|1474|1480.4|1478.4|1482.2|1478.5|1478.6|1474|121
1588629600000|2020-05-04 22:00:00|1479.9|1477.9|1480.5|1478.5|1481.2|1479.2|1478.5|1476.5|142
1588629900000|2020-05-04 22:05:00|1480.3|1478.3|1481|1479|1481.4|1479.4|1480|1478|126
1588630200000|2020-05-04 22:10:00|1480.8|1478.8|1480.3|1478.3|1481.6|1479.6|1479.6|1477.6|89
1588630500000|2020-05-04 22:15:00|1480.4|1478.4|1481.5|1479.5|1482.1|1480|1479.1|1473.9|117
1588630800000|2020-05-04 22:20:00|1481.4|1479.4|1482.7|1480.7|1483.5|1480.8|1480.8|1478.2|116
1588631100000|2020-05-04 22:25:00|1482.6|1480.6|1481.7|1479.7|1482.9|1480.9|1481.2|1479.2|83
1588631400000|2020-05-04 22:30:00|1482.2|1480.2|1481.5|1479.5|1482.5|1480.5|1480.4|1478.4|107
1588631700000|2020-05-04 22:35:00|1481.7|1479.7|1481.4|1479.4|1482.6|1480.6|1480.9|1478.9|119
1588632000000|2020-05-04 22:40:00|1481.5|1479.5|1481.3|1479.3|1481.9|1479.9|1480.3|1478.3|118
1588632300000|2020-05-04 22:45:00|1481.2|1479.2|1482.3|1480.3|1482.4|1480.4|1480.2|1478.2|106
1588632600000|2020-05-04 22:50:00|1482|1480|1482.1|1480.1|1483.1|1481.1|1481.1|1479.1|94
1588632900000|2020-05-04 22:55:00|1482.8|1480.8|1482.8|1480.8|1484.2|1482.2|1482.3|1480.3|101
1588633200000|2020-05-04 23:00:00|1482.3|1480.3|1483|1481|1483.7|1481.7|1482|1480|90
1588633500000|2020-05-04 23:05:00|1482.8|1480.8|1484|1482|1485.5|1483.5|1482.8|1480.8|164
1588633800000|2020-05-04 23:10:00|1485|1483|1485|1483|1485.3|1483.3|1483.8|1481.8|112
1588634100000|2020-05-04 23:15:00|1484.7|1482.7|1484.1|1482.1|1485.4|1483.4|1483.7|1481.7|115
1588634400000|2020-05-04 23:20:00|1484.6|1482.6|1484.3|1482.3|1485.3|1483.3|1483.8|1481.8|66
1588634700000|2020-05-04 23:25:00|1484.4|1482.4|1484.6|1482.6|1485.4|1483.4|1484.1|1482.1|86
1588635000000|2020-05-04 23:30:00|1484.7|1482.7|1484|1482|1485.4|1483.4|1483.9|1481.9|76
1588635300000|2020-05-04 23:35:00|1484.2|1482.2|1484.2|1482.2|1485.3|1483.3|1484|1482|52
1588635600000|2020-05-04 23:40:00|1484.1|1482.1|1483.8|1481.8|1484.6|1482.6|1483.7|1481.7|56
1588635900000|2020-05-04 23:45:00|1484|1482|1483.7|1481.7|1484.6|1482.6|1482.9|1480.9|109
1588636200000|2020-05-04 23:50:00|1483.6|1481.6|1483.6|1481.6|1485|1483|1483.4|1481.4|55
1588636500000|2020-05-04 23:55:00|1483.7|1481.7|1485.1|1483.1|1485.6|1483.6|1483.3|1481.3|108
1588636800000|2020-05-05 00:00:00|1484.8|1482.8|1485.6|1483.6|1485.8|1483.8|1483.9|1481.9|189
1588637100000|2020-05-05 00:05:00|1485.4|1483.4|1484.3|1482.3|1485.8|1483.8|1483.5|1481.5|138
1588637400000|2020-05-05 00:10:00|1484.2|1482.2|1482.8|1480.8|1484.6|1482.6|1481.7|1479.7|188
1588637700000|2020-05-05 00:15:00|1482.3|1480.3|1481.9|1479.9|1483.2|1481.2|1481.1|1479.1|180
1588638000000|2020-05-05 00:20:00|1481.8|1479.8|1482.1|1480.1|1482.5|1480.5|1480.4|1478.4|152
1588638300000|2020-05-05 00:25:00|1482|1480|1482|1480|1482.8|1480.8|1480.2|1478.2|197
1588638600000|2020-05-05 00:30:00|1481.9|1479.9|1480.9|1478.9|1482.7|1480.7|1479.9|1477.9|165
1588638900000|2020-05-05 00:35:00|1480.7|1478.7|1481.5|1479.5|1484.5|1482.1|1480.7|1478.7|193
1588639200000|2020-05-05 00:40:00|1481.4|1479.4|1480.7|1478.7|1482.2|1480.2|1480.2|1478.2|147
1588639500000|2020-05-05 00:45:00|1480.4|1478.4|1480.3|1478.3|1481.2|1479.2|1478.2|1476.2|190
1588639800000|2020-05-05 00:50:00|1480.1|1478.1|1480|1478|1481.5|1479.5|1478.9|1476.9|169
1588640100000|2020-05-05 00:55:00|1480.9|1478.9|1481.3|1479.3|1483|1480.4|1479.7|1477.7|162
1588640400000|2020-05-05 01:00:00|1481.2|1479.2|1482.9|1480.9|1483.8|1481.8|1481.2|1479.2|128
1588640700000|2020-05-05 01:05:00|1483.2|1481.2|1480|1478|1483.6|1481.6|1478.9|1476.3|346
1588641000000|2020-05-05 01:10:00|1480.3|1478.3|1481.4|1479.4|1483|1480.6|1479.2|1475|297
1588641300000|2020-05-05 01:15:00|1481.6|1479.6|1482.1|1480.1|1483.5|1481.5|1480.4|1478.4|220
1588641600000|2020-05-05 01:20:00|1482.7|1480.7|1484.3|1482.3|1486|1483.4|1481.8|1479.8|307
1588641900000|2020-05-05 01:25:00|1484|1482|1484.4|1482.4|1486.3|1484.3|1483.6|1481.6|216
1588642200000|2020-05-05 01:30:00|1484.1|1482.1|1484.4|1482.4|1485.4|1483.3|1482.5|1479.9|288
1588642500000|2020-05-05 01:35:00|1485|1483|1484.8|1482.8|1485.5|1483.5|1482.5|1480.5|296
1588642800000|2020-05-05 01:40:00|1484.2|1482.2|1485|1483|1486.2|1484.2|1483.8|1481.8|158
1588643100000|2020-05-05 01:45:00|1485.1|1483.1|1485.9|1483.9|1486.5|1484.5|1484|1482|192
1588643400000|2020-05-05 01:50:00|1485.8|1483.8|1486.8|1484.8|1488.4|1486.4|1484.8|1482.8|221
1588643700000|2020-05-05 01:55:00|1486.6|1484.6|1486.8|1484.8|1488.7|1486.7|1486.1|1484.1|190
1588644000000|2020-05-05 02:00:00|1486.6|1484.6|1485.1|1483.1|1487.1|1485.1|1483.3|1481.3|203
1588644300000|2020-05-05 02:05:00|1484.2|1482.2|1484.4|1482.4|1485.3|1483.3|1482.8|1480.8|217
1588644600000|2020-05-05 02:10:00|1484.5|1482.5|1484.7|1482.7|1485.8|1483.8|1483.6|1481.6|149
1588644900000|2020-05-05 02:15:00|1484.8|1482.8|1484|1482|1485.6|1483.6|1483.6|1481.6|161
1588645200000|2020-05-05 02:20:00|1483.9|1481.9|1484.1|1482.1|1486.4|1484.4|1483.6|1481.6|171
1588645500000|2020-05-05 02:25:00|1484.2|1482.2|1483.7|1481.7|1485.6|1483.6|1483.1|1481.1|115
1588645800000|2020-05-05 02:30:00|1483.8|1481.8|1483.6|1481.6|1485.2|1483.2|1482.9|1480.9|149
1588646100000|2020-05-05 02:35:00|1483.2|1481.2|1482.1|1480.1|1484.8|1482.8|1481.2|1479.2|161
1588646400000|2020-05-05 02:40:00|1482.6|1480.6|1482|1480|1483.6|1481.6|1481.3|1479.3|128
1588646700000|2020-05-05 02:45:00|1481.3|1479.3|1480.8|1478.8|1483|1481|1480|1478|206
1588647000000|2020-05-05 02:50:00|1481.1|1479.1|1480.2|1478.2|1481.9|1479.9|1479.8|1477.3|148
1588647300000|2020-05-05 02:55:00|1481|1479|1480.9|1478.9|1481.9|1479.9|1479.6|1477.5|180
1588647600000|2020-05-05 03:00:00|1481.3|1479.3|1482.3|1480.3|1483.1|1481.1|1480.7|1478.4|159
1588647900000|2020-05-05 03:05:00|1482.4|1480.4|1483|1481|1484.4|1482.4|1482.1|1480|199
1588648200000|2020-05-05 03:10:00|1482.6|1480.6|1482.2|1480.2|1484.2|1482.2|1482.1|1480.1|83
1588648500000|2020-05-05 03:15:00|1482.3|1480.3|1482.7|1480.7|1483.5|1481.5|1481.5|1479.5|95
1588648800000|2020-05-05 03:20:00|1482.4|1480.4|1482.5|1480.5|1483.4|1481.4|1481.5|1479.5|119
1588649100000|2020-05-05 03:25:00|1482.8|1480.8|1482.1|1480.1|1483.8|1481.8|1482|1480|77
1588649400000|2020-05-05 03:30:00|1482.2|1480.2|1482.3|1480.3|1484|1482|1481.7|1479.7|107
1588649700000|2020-05-05 03:35:00|1482.2|1480.2|1482.3|1480.3|1483.6|1481.6|1482.1|1480.1|91
1588650000000|2020-05-05 03:40:00|1482.4|1480.4|1481.9|1479.9|1483.2|1481.2|1481.3|1479.3|75
1588650300000|2020-05-05 03:45:00|1482|1480|1482.1|1480.1|1483.5|1481.5|1481.4|1479|125
1588650600000|2020-05-05 03:50:00|1482.2|1480.2|1480.9|1478.9|1482.8|1480.8|1480.4|1478|181
1588650900000|2020-05-05 03:55:00|1481.7|1479.7|1480.8|1478.8|1482.6|1480.6|1480.8|1478.8|134
1588651200000|2020-05-05 04:00:00|1481.4|1479.4|1482.1|1480.1|1482.2|1480.2|1480.4|1477.4|139
1588651500000|2020-05-05 04:05:00|1482.5|1480.5|1482.4|1480.4|1483|1481|1482|1480|74
1588651800000|2020-05-05 04:10:00|1482.3|1480.3|1481.9|1479.9|1482.6|1480.6|1481.7|1479.7|57
1588652100000|2020-05-05 04:15:00|1482.2|1480.2|1480.9|1478.9|1482.8|1480.8|1480.4|1478.4|110
1588652400000|2020-05-05 04:20:00|1480.8|1478.8|1481.1|1479.1|1482|1480|1480|1478|104
1588652700000|2020-05-05 04:25:00|1481|1479|1479.8|1477.8|1482.4|1480.4|1479.5|1477.5|134
1588653000000|2020-05-05 04:30:00|1479.7|1477.7|1479.7|1477.7|1481.2|1479.2|1477.8|1475.3|276
1588653300000|2020-05-05 04:35:00|1479.6|1477.6|1479.9|1477.9|1481|1479|1479.1|1477.1|153
1588653600000|2020-05-05 04:40:00|1480.6|1478.6|1480.5|1478.5|1481.3|1479.3|1479|1477|150
1588653900000|2020-05-05 04:45:00|1480.4|1478.4|1479.6|1477.6|1481.8|1479.8|1479.1|1477.1|134
1588654200000|2020-05-05 04:50:00|1479.7|1477.7|1479.8|1477.8|1481.1|1479.1|1479.4|1477.4|114
1588654500000|2020-05-05 04:55:00|1480.7|1478.7|1480.6|1478.6|1482.2|1480.2|1480.1|1478.1|172
1588654800000|2020-05-05 05:00:00|1480.2|1478.2|1482.7|1480.7|1483.9|1481.9|1480.2|1478.2|230
1588655100000|2020-05-05 05:05:00|1483|1481|1482.7|1480.7|1484.8|1482.8|1482.3|1480.1|219
1588655400000|2020-05-05 05:10:00|1482.5|1480.5|1481.4|1479.4|1483.7|1481.7|1481|1479|198
1588655700000|2020-05-05 05:15:00|1482.6|1480.6|1481.9|1479.9|1483.4|1481.4|1480.8|1478.8|182
1588656000000|2020-05-05 05:20:00|1481.2|1479.2|1480.8|1478.8|1482.7|1480.7|1480.1|1478.1|161
1588656300000|2020-05-05 05:25:00|1481|1479|1482.4|1480.4|1482.4|1480.4|1480.6|1478.6|107
1588656600000|2020-05-05 05:30:00|1482.1|1480.1|1480.5|1478.5|1482.7|1480.7|1480.4|1478.4|149
1588656900000|2020-05-05 05:35:00|1480.9|1478.9|1480.7|1478.7|1481.7|1479.7|1480.3|1478.3|104
1588657200000|2020-05-05 05:40:00|1481.3|1479.3|1481.8|1479.8|1483.8|1481.8|1480.8|1478.8|161
1588657500000|2020-05-05 05:45:00|1481.9|1479.9|1482.4|1480.4|1483.4|1481.4|1481.4|1479.4|137
1588657800000|2020-05-05 05:50:00|1482.3|1480.3|1483|1481|1483.7|1481.7|1481.6|1479.6|187
1588658100000|2020-05-05 05:55:00|1483.8|1481.8|1485.5|1483.5|1486.1|1484.1|1483|1480.5|301
1588658400000|2020-05-05 06:00:00|1485.1|1483.1|1483.4|1481.4|1485.7|1483.7|1482.9|1480.9|335
1588658700000|2020-05-05 06:05:00|1483.2|1481.2|1484.8|1482.8|1487.5|1485.5|1483.2|1481.2|335
1588659000000|2020-05-05 06:10:00|1485.2|1483.2|1483.7|1481.7|1486|1484|1482.7|1480.7|322
1588659300000|2020-05-05 06:15:00|1483.9|1481.9|1484.3|1482.3|1484.8|1482.8|1482.4|1480.4|228
1588659600000|2020-05-05 06:20:00|1484.1|1482.1|1482.4|1480.4|1485.4|1483.4|1481.2|1479.2|300
1588659900000|2020-05-05 06:25:00|1482.8|1480.8|1481.1|1479.1|1483.5|1481.5|1480.5|1478.4|226
1588660200000|2020-05-05 06:30:00|1481.5|1479.5|1481.8|1479.8|1483.5|1481.5|1480.7|1478.2|213
1588660500000|2020-05-05 06:35:00|1482.1|1480.1|1481.7|1479.7|1484|1482|1480.9|1478.1|212
1588660800000|2020-05-05 06:40:00|1481.6|1479.6|1480.7|1478.7|1483.1|1481.1|1480.7|1478.7|197
1588661100000|2020-05-05 06:45:00|1480.6|1478.6|1480.1|1478.1|1482.9|1480.6|1479.5|1477.5|307
1588661400000|2020-05-05 06:50:00|1479.9|1477.9|1479.1|1477.1|1481.4|1479.4|1478.5|1476.5|238
1588661700000|2020-05-05 06:55:00|1479|1477|1477.9|1475.9|1479|1477|1477.3|1475.3|202
1588662000000|2020-05-05 07:00:00|1477.8|1475.8|1478.6|1476.6|1479.5|1477.5|1473.2|1471.2|481
1588662300000|2020-05-05 07:05:00|1478.5|1476.5|1475|1473|1480.9|1478.9|1474.3|1472|564
1588662600000|2020-05-05 07:10:00|1474.5|1472.5|1478.7|1476.7|1480.9|1478.9|1474.3|1472|471
1588662900000|2020-05-05 07:15:00|1478.8|1476.8|1478.4|1476.4|1482.1|1479.4|1477.2|1474.1|450
1588663200000|2020-05-05 07:20:00|1478.2|1476.2|1479.6|1477.6|1480.9|1478|1476.5|1473.5|391
1588663500000|2020-05-05 07:25:00|1478.4|1476.4|1479.6|1477.6|1482.1|1479.5|1475.9|1473.7|378
1588663800000|2020-05-05 07:30:00|1480.1|1478.1|1480|1478|1482.2|1479.6|1478.8|1476.8|287
1588664100000|2020-05-05 07:35:00|1480.4|1478.4|1480.1|1478.1|1483.3|1480|1478.8|1476.8|264
1588664400000|2020-05-05 07:40:00|1481.4|1479.4|1479.9|1477.9|1482.8|1479.8|1479.2|1477.2|222
1588664700000|2020-05-05 07:45:00|1481.9|1478.4|1477.5|1475.5|1482.3|1479.1|1475.8|1473.8|317
1588665000000|2020-05-05 07:50:00|1477.7|1475.7|1481.6|1479.6|1482.4|1480.1|1476.7|1474.7|364
1588665300000|2020-05-05 07:55:00|1481.1|1479.1|1482.3|1480.3|1484.2|1482.2|1479.8|1477.8|321
1588665600000|2020-05-05 08:00:00|1482.8|1480.8|1483.7|1481.7|1487.1|1483.6|1481.8|1479.8|345
1588665900000|2020-05-05 08:05:00|1483.6|1481.6|1488.3|1486.3|1493.7|1491.7|1483.6|1481.6|657
1588666200000|2020-05-05 08:10:00|1488.7|1486.7|1487.9|1485.9|1491.1|1489.1|1487.1|1484.3|507
1588666500000|2020-05-05 08:15:00|1488.2|1486.2|1488.3|1486.3|1489|1487|1485.8|1482.8|386
1588666800000|2020-05-05 08:20:00|1488.2|1486.2|1487|1485|1488.7|1486.7|1485.5|1482.8|340
1588667100000|2020-05-05 08:25:00|1486.8|1484.8|1485|1483|1488.1|1486.1|1483.9|1481.8|304
1588667400000|2020-05-05 08:30:00|1485.1|1483.1|1484.5|1482.5|1487|1485|1483.4|1480.6|283
1588667700000|2020-05-05 08:35:00|1484.7|1482.7|1483.4|1481.4|1485|1483|1481.7|1478.7|281
1588668000000|2020-05-05 08:40:00|1483.6|1481.6|1480.2|1478.2|1484|1482|1479.6|1477|334
1588668300000|2020-05-05 08:45:00|1480.1|1478.1|1480.2|1478.2|1481.4|1479.4|1478.7|1476|289
1588668600000|2020-05-05 08:50:00|1480.1|1478.1|1480.5|1478.5|1480.8|1478.8|1478.8|1475.7|249
1588668900000|2020-05-05 08:55:00|1480.4|1476.9|1480.5|1478.5|1482.9|1480.9|1479.5|1476.7|315
1588669200000|2020-05-05 09:00:00|1480.7|1478.7|1477.9|1475.9|1482.7|1480.7|1477.7|1474.8|281
1588669500000|2020-05-05 09:05:00|1478|1476|1478.8|1476.8|1479.8|1477.8|1477.2|1474.7|296
1588669800000|2020-05-05 09:10:00|1478.9|1476.9|1481.1|1479.1|1481.1|1479.1|1477.5|1474.2|226
1588670100000|2020-05-05 09:15:00|1480.4|1478.4|1484.4|1482.4|1485.4|1483.4|1480.2|1477.1|250
1588670400000|2020-05-05 09:20:00|1484.6|1482.6|1484.8|1482.8|1485.5|1483.5|1483.7|1480.5|208
1588670700000|2020-05-05 09:25:00|1484.4|1482.4|1481.5|1479.5|1484.7|1482.7|1481|1478.1|262
1588671000000|2020-05-05 09:30:00|1481.6|1479.6|1481.1|1479.1|1481.9|1479.9|1479.7|1477|242
1588671300000|2020-05-05 09:35:00|1480.9|1478.9|1480.9|1478.9|1481.5|1479.5|1479|1476.6|212
1588671600000|2020-05-05 09:40:00|1480.6|1477.1|1480.4|1478.4|1481.9|1479.9|1480.1|1477.1|165
1588671900000|2020-05-05 09:45:00|1480.2|1478.2|1481.3|1479.3|1481.3|1479.3|1479.9|1477.2|152
1588672200000|2020-05-05 09:50:00|1481.4|1479.4|1482.3|1480.3|1482.4|1480.4|1480.8|1477.5|137
1588672500000|2020-05-05 09:55:00|1482.2|1480.2|1483|1481|1483.4|1481.4|1480.6|1477.9|147
1588672800000|2020-05-05 10:00:00|1482.8|1480.8|1484|1482|1484.2|1482.2|1481.9|1478.6|193
1588673100000|2020-05-05 10:05:00|1484.1|1482.1|1484.2|1482.2|1485.8|1483.8|1483|1480.2|267
1588673400000|2020-05-05 10:10:00|1483.9|1481.9|1483.4|1481.4|1484.9|1482.9|1482.4|1480.2|217
1588673700000|2020-05-05 10:15:00|1483.2|1481.2|1482.1|1480.1|1484.4|1482.4|1481.4|1479.4|232
1588674000000|2020-05-05 10:20:00|1482.2|1480.2|1481.3|1479.3|1482.8|1480.8|1481.1|1479|182
1588674300000|2020-05-05 10:25:00|1481.2|1479.2|1483.6|1481.6|1483.6|1481.6|1480.4|1478.1|178
1588674600000|2020-05-05 10:30:00|1483.3|1481.3|1483.9|1481.9|1485.9|1483.9|1482.7|1480.4|231
1588674900000|2020-05-05 10:35:00|1484.4|1482.4|1483.8|1481.8|1484.5|1482.5|1482.2|1480.2|209
1588675200000|2020-05-05 10:40:00|1484.1|1482.1|1483.7|1481.7|1487.3|1485.3|1483.2|1481.2|273
1588675500000|2020-05-05 10:45:00|1483.5|1481.5|1483|1481|1483.9|1481.9|1482.1|1480.1|211
1588675800000|2020-05-05 10:50:00|1483.3|1481.3|1483.4|1481.4|1483.8|1481.8|1481.8|1479.8|158
1588676100000|2020-05-05 10:55:00|1483.1|1481.1|1485.4|1483.4|1485.7|1483.7|1481.2|1478.8|231
1588676400000|2020-05-05 11:00:00|1485.6|1483.6|1477.8|1475.8|1485.9|1483.9|1476.2|1473.6|515
1588676700000|2020-05-05 11:05:00|1476.9|1474.9|1479.6|1477.6|1479.7|1477.7|1476.9|1474.6|256
1588677000000|2020-05-05 11:10:00|1479.9|1477.9|1480.6|1478.6|1481.8|1479.8|1478.6|1475.9|238
1588677300000|2020-05-05 11:15:00|1480.4|1478.4|1478.6|1476.6|1480.7|1478.7|1478.2|1476.2|251
1588677600000|2020-05-05 11:20:00|1478.7|1476.7|1478.2|1476.2|1479.3|1477.3|1477.4|1475.4|234
1588677900000|2020-05-05 11:25:00|1478.3|1476.3|1478.1|1476.1|1478.6|1476.6|1477|1475|269
1588678200000|2020-05-05 11:30:00|1478|1476|1477.6|1475.6|1479.7|1477.7|1477.1|1475.1|308
1588678500000|2020-05-05 11:35:00|1477.8|1475.8|1478.6|1476.6|1479|1477|1477.4|1475.4|211
1588678800000|2020-05-05 11:40:00|1478.8|1476.8|1477.6|1475.6|1478.9|1476.9|1477.4|1475.4|203
1588679100000|2020-05-05 11:45:00|1477.4|1475.4|1479.1|1477.1|1480.4|1478.4|1477|1475|243
1588679400000|2020-05-05 11:50:00|1479|1477|1477.6|1475.6|1480.6|1478.6|1477.2|1475.2|252
1588679700000|2020-05-05 11:55:00|1477.7|1475.7|1475|1473|1477.9|1475.9|1474.3|1472.3|234
1588680000000|2020-05-05 12:00:00|1475.1|1473.1|1477.2|1475.2|1477.6|1475.6|1473.9|1471.9|342
1588680300000|2020-05-05 12:05:00|1477.4|1475.4|1481.5|1479.5|1482.7|1480|1476.2|1474.2|392
1588680600000|2020-05-05 12:10:00|1481.4|1479.4|1483.9|1481.9|1484.4|1482.4|1481.4|1479.4|361
1588680900000|2020-05-05 12:15:00|1484.1|1482.1|1483.9|1481.9|1484.4|1482.4|1481.6|1479.6|326
1588681200000|2020-05-05 12:20:00|1484.1|1482.1|1483.7|1481.7|1486.9|1484.9|1482.4|1480.4|527
1588681500000|2020-05-05 12:25:00|1483.6|1481.6|1482.6|1480.6|1485.7|1483.4|1480.2|1477.6|526
1588681800000|2020-05-05 12:30:00|1483.1|1481.1|1488.9|1486.9|1490|1488|1482.5|1480.5|604
1588682100000|2020-05-05 12:35:00|1488.6|1486.6|1486.8|1484.8|1490.8|1488.8|1486.2|1484.2|620
1588682400000|2020-05-05 12:40:00|1486.9|1484.9|1486.3|1484.3|1489.5|1487.5|1485.9|1483.9|419
1588682700000|2020-05-05 12:45:00|1486.5|1484.5|1484.9|1482.9|1487.4|1485.4|1483.8|1481.8|384
1588683000000|2020-05-05 12:50:00|1485|1483|1486|1484|1486.8|1484.8|1483.2|1481.2|312
1588683300000|2020-05-05 12:55:00|1485.9|1483.9|1486.3|1484.3|1486.5|1484.5|1484.1|1482.1|318
1588683600000|2020-05-05 13:00:00|1486.4|1484.4|1486.6|1484.6|1489.2|1487.2|1483|1481|507
1588683900000|2020-05-05 13:05:00|1486.1|1484.1|1487.9|1485.9|1488.7|1486.7|1483.9|1481.9|470
1588684200000|2020-05-05 13:10:00|1488.1|1486.1|1489.8|1487.8|1491|1489|1486.8|1484.8|511
1588684500000|2020-05-05 13:15:00|1489.9|1487.9|1491.6|1489.6|1494|1492|1489|1487|492
1588684800000|2020-05-05 13:20:00|1491.3|1489.3|1491.6|1489.6|1493|1491|1489.1|1486.3|610
1588685100000|2020-05-05 13:25:00|1492.1|1490.1|1494.4|1492.4|1498.3|1496.3|1490.5|1488.5|802
1588685400000|2020-05-05 13:30:00|1493.9|1491.9|1490.9|1488.9|1496.2|1494.2|1489.8|1487.8|868
1588685700000|2020-05-05 13:35:00|1490.6|1488.6|1491.6|1489.6|1493.5|1491.5|1489.8|1487.7|591
1588686000000|2020-05-05 13:40:00|1491.2|1489.2|1494.1|1492.1|1498.3|1496.3|1491.1|1487.5|716
1588686300000|2020-05-05 13:45:00|1494.8|1492.8|1490.6|1488.6|1497.6|1495.6|1490.1|1488.1|681
1588686600000|2020-05-05 13:50:00|1490.1|1488.1|1493.7|1491.7|1498.3|1492.5|1489.7|1486.3|723
1588686900000|2020-05-05 13:55:00|1493.9|1491.9|1489.7|1481.7|1494.6|1492.3|1488.1|1481.7|486
1588687200000|2020-05-05 14:00:00|1489.4|1487.4|1486.7|1484.7|1493.8|1489|1486.3|1484.3|504
1588687500000|2020-05-05 14:05:00|1486.9|1484.9|1491|1489|1491.2|1489.2|1484.3|1482.1|710
1588687800000|2020-05-05 14:10:00|1491.2|1489.2|1488.6|1486.6|1492.1|1490|1486.9|1484.6|560
1588688100000|2020-05-05 14:15:00|1487|1485|1493.5|1491.5|1494.6|1492.4|1487|1479.6|677
1588688400000|2020-05-05 14:20:00|1493.6|1491.6|1490.7|1488.7|1496.2|1493.2|1490.1|1488.1|693
1588688700000|2020-05-05 14:25:00|1490.5|1488.5|1491.7|1489.7|1492.8|1490.8|1489.7|1487.7|513
1588689000000|2020-05-05 14:30:00|1491.6|1489.6|1489.5|1487.5|1495|1492.5|1488.2|1486.2|569
1588689300000|2020-05-05 14:35:00|1489.7|1487.7|1488.1|1486.1|1491.5|1488.4|1485.7|1483.7|526
1588689600000|2020-05-05 14:40:00|1488.4|1486.4|1486.8|1484.8|1489.8|1486.5|1485.5|1483.5|496
1588689900000|2020-05-05 14:45:00|1486.9|1484.9|1487.4|1485.4|1489.3|1487|1485.9|1483.9|493
1588690200000|2020-05-05 14:50:00|1487.6|1485.6|1489.6|1487.6|1491.7|1488.4|1486.6|1484.6|524
1588690500000|2020-05-05 14:55:00|1489.8|1487.8|1490.6|1488.6|1491.4|1489|1488.6|1486.6|404
1588690800000|2020-05-05 15:00:00|1491|1489|1492.8|1490.8|1494.6|1491.5|1490.2|1488.2|458
1588691100000|2020-05-05 15:05:00|1492.6|1490.6|1492|1490|1498.7|1495.2|1490.4|1488.4|680
1588691400000|2020-05-05 15:10:00|1492.2|1490.2|1492.6|1490.6|1494.5|1492.5|1491.2|1489.2|453
1588691700000|2020-05-05 15:15:00|1493|1491|1493.7|1491.7|1496.1|1494.1|1492.1|1490.1|552
1588692000000|2020-05-05 15:20:00|1493.8|1491.8|1493.1|1491.1|1496.8|1493.7|1492.8|1490.8|476
1588692300000|2020-05-05 15:25:00|1493.2|1491.2|1491|1489|1494|1492|1490|1488|460
1588692600000|2020-05-05 15:30:00|1491.9|1489.9|1491.3|1489.3|1494.7|1490.7|1489.5|1485.5|425
1588692900000|2020-05-05 15:35:00|1491.7|1489.7|1491.5|1489.5|1494.2|1491.1|1490.7|1488.7|466
1588693200000|2020-05-05 15:40:00|1491.4|1489.4|1492|1490|1493.9|1491.9|1490.6|1488.6|501
1588693500000|2020-05-05 15:45:00|1491.8|1489.8|1492.9|1490.9|1494.8|1492.8|1491.8|1489.8|422
1588693800000|2020-05-05 15:50:00|1493|1491|1494|1492|1496|1494|1492.3|1490.3|412
1588694100000|2020-05-05 15:55:00|1494.2|1492.2|1494.3|1492.3|1496.3|1494.3|1493|1491|407
1588694400000|2020-05-05 16:00:00|1494.6|1492.6|1495.8|1493.8|1496.8|1494.8|1494.1|1492.1|379
1588694700000|2020-05-05 16:05:00|1495.6|1493.6|1496.5|1494.5|1498.8|1495.6|1493.6|1491.6|400
1588695000000|2020-05-05 16:10:00|1497|1495|1494.4|1492.4|1497.6|1495.6|1493.9|1491.9|284
1588695300000|2020-05-05 16:15:00|1494.5|1492.5|1497|1495|1497.4|1495.4|1494.2|1492.2|272
1588695600000|2020-05-05 16:20:00|1497.1|1495.1|1495.4|1493.4|1497.1|1495.1|1495|1493|199
1588695900000|2020-05-05 16:25:00|1495.5|1493.5|1492.5|1490.5|1495.7|1493.7|1491.6|1489.6|341
1588696200000|2020-05-05 16:30:00|1492.8|1490.8|1493.5|1491.5|1494.7|1492.7|1492.2|1490.2|250
1588696500000|2020-05-05 16:35:00|1493.6|1491.6|1494.5|1492.5|1494.9|1492.9|1493.1|1491.1|246
1588696800000|2020-05-05 16:40:00|1494.6|1492.6|1493.5|1491.5|1495.2|1493.2|1493.3|1491.3|221
1588697100000|2020-05-05 16:45:00|1493.6|1491.6|1496.7|1494.7|1498.1|1496.1|1493.4|1491.4|385
1588697400000|2020-05-05 16:50:00|1496.8|1494.8|1497.3|1495.3|1498.1|1496.1|1495.5|1493.5|362
1588697700000|2020-05-05 16:55:00|1497.4|1495.4|1495.9|1493.9|1497.5|1495.5|1495.1|1493.1|301
1588698000000|2020-05-05 17:00:00|1496|1494|1497.5|1495.5|1498.8|1496.8|1495.7|1493.7|319
1588698300000|2020-05-05 17:05:00|1497.6|1495.6|1496|1494|1498.5|1496.5|1495.8|1493.8|301
1588698600000|2020-05-05 17:10:00|1496.3|1494.3|1496.5|1494.5|1497.4|1495.4|1494.4|1492.4|308
1588698900000|2020-05-05 17:15:00|1496.2|1494.2|1495.9|1493.9|1496.9|1494.9|1494.5|1492.5|237
1588699200000|2020-05-05 17:20:00|1496|1494|1497.9|1495.9|1500|1498|1495.3|1493.3|353
1588699500000|2020-05-05 17:25:00|1497.8|1495.8|1498.4|1496.4|1499.8|1497.8|1496.5|1494.5|350
1588699800000|2020-05-05 17:30:00|1498.6|1496.6|1497.5|1495.5|1499.7|1497.7|1496|1494|361
1588700100000|2020-05-05 17:35:00|1497.4|1495.4|1498.5|1496.5|1500.1|1498.1|1496.2|1493.2|306
1588700400000|2020-05-05 17:40:00|1498.6|1496.6|1499|1497|1500|1498|1496.8|1494.5|467
1588700700000|2020-05-05 17:45:00|1498.9|1496.9|1499.7|1497.7|1500.8|1498.8|1497.2|1494.4|415
1588701000000|2020-05-05 17:50:00|1499.5|1497.5|1500|1498|1501.1|1499.1|1499|1497|187
1588701300000|2020-05-05 17:55:00|1500.1|1498.1|1500|1498|1500.7|1498.7|1497.4|1495.4|359
1588701600000|2020-05-05 18:00:00|1499.9|1497.9|1500.6|1498.6|1501.8|1499.8|1499.4|1497.4|414
1588701900000|2020-05-05 18:05:00|1500.7|1498.7|1500.3|1498.3|1501.6|1499.6|1499.2|1497.2|466
1588702200000|2020-05-05 18:10:00|1500.4|1498.4|1500.1|1498.1|1502.2|1500.2|1499.2|1496.9|337
1588702500000|2020-05-05 18:15:00|1500.5|1498.5|1500.6|1498.6|1501.6|1499.6|1498.9|1496.9|323
1588702800000|2020-05-05 18:20:00|1500.7|1498.7|1500.7|1498.7|1501.6|1499.6|1499.9|1497.9|294
1588703100000|2020-05-05 18:25:00|1500.8|1498.8|1500.3|1498.3|1501.6|1499.6|1499.3|1497.3|288
1588703400000|2020-05-05 18:30:00|1500.6|1498.6|1500.6|1498.6|1502.1|1500.1|1499.5|1496.8|309
1588703700000|2020-05-05 18:35:00|1501|1499|1504.2|1502.2|1505.7|1503.7|1500|1498|471
1588704000000|2020-05-05 18:40:00|1504.5|1502.5|1500.6|1498.6|1506.6|1503.3|1500.6|1497.8|566
1588704300000|2020-05-05 18:45:00|1500.9|1498.9|1498.6|1496.6|1501.4|1499.4|1497.1|1495.1|504
1588704600000|2020-05-05 18:50:00|1498.2|1496.2|1500.7|1498.7|1506.8|1499.2|1498.2|1495.8|359
1588704900000|2020-05-05 18:55:00|1500.9|1498.9|1501.4|1499.4|1502.6|1499.6|1498.7|1495.9|329
1588705200000|2020-05-05 19:00:00|1500.8|1498.8|1500.4|1498.4|1507|1499.4|1499.2|1496.3|271
1588705500000|2020-05-05 19:05:00|1500.6|1498.6|1498.9|1496.9|1500.8|1498.8|1497.7|1495.7|221
1588705800000|2020-05-05 19:10:00|1498.8|1496.8|1499.7|1497.7|1500.3|1497.9|1497.2|1494.4|269
1588706100000|2020-05-05 19:15:00|1500.1|1496.6|1495.6|1493.6|1500.3|1497.6|1495.1|1493.1|402
1588706400000|2020-05-05 19:20:00|1495.5|1493.5|1496|1494|1496.8|1494.8|1495.3|1493.3|176
1588706700000|2020-05-05 19:25:00|1495.8|1493.8|1495.5|1493.5|1497.1|1495|1494.8|1492.1|201
1588707000000|2020-05-05 19:30:00|1495.4|1493.4|1494.6|1492.6|1501.3|1493.8|1493.2|1491.2|297
1588707300000|2020-05-05 19:35:00|1494.7|1492.7|1495.1|1493.1|1496.8|1494.7|1493.4|1491.4|335
1588707600000|2020-05-05 19:40:00|1494.7|1492.7|1496.6|1494.6|1496.8|1494.8|1493.3|1491.3|339
1588707900000|2020-05-05 19:45:00|1496.7|1494.7|1499.4|1497.4|1500.2|1497.6|1496.2|1494.2|388
1588708200000|2020-05-05 19:50:00|1499.5|1497.5|1499.6|1497.6|1505|1499.3|1498.3|1496.3|370
1588708500000|2020-05-05 19:55:00|1499.7|1497.7|1498.2|1496.2|1503.5|1497.9|1497.4|1495.4|420
1588708800000|2020-05-05 20:00:00|1498.3|1496.3|1498|1496|1501.7|1498.6|1495.5|1493.5|337
1588709100000|2020-05-05 20:05:00|1497.4|1495.4|1498.4|1496.4|1502.8|1499.4|1496.4|1494.4|227
1588709400000|2020-05-05 20:10:00|1498.1|1496.1|1498.7|1495.2|1502.3|1497.5|1496.8|1492.5|162
1588709700000|2020-05-05 20:15:00|1497.5|1495.5|1498|1496|1500.8|1497.4|1496.7|1492.8|152
1588710000000|2020-05-05 20:20:00|1498.2|1496.2|1497.8|1495.8|1501.7|1497|1496.7|1494.3|106
1588710300000|2020-05-05 20:25:00|1497.6|1495.6|1499|1497|1499.4|1497.4|1497|1495|137
1588710600000|2020-05-05 20:30:00|1498.9|1496.9|1497.2|1495.2|1500.5|1497.7|1496.6|1492.5|195
1588710900000|2020-05-05 20:35:00|1497.3|1495.3|1497.3|1495.3|1498.5|1496.1|1495.7|1492.5|147
1588711200000|2020-05-05 20:40:00|1498.2|1494.7|1496.8|1494.8|1498.5|1496.1|1495|1492.5|194
1588711500000|2020-05-05 20:45:00|1496.6|1494.6|1496.7|1493.2|1501.1|1495.5|1494.5|1491.3|219
1588711800000|2020-05-05 20:50:00|1498.5|1491.4|1496.9|1493.4|1500.4|1494.7|1494.2|1490.4|137
1588712100000|2020-05-05 20:55:00|1497|1493.5|1498.6|1490.8|1503.1|1496.1|1495.7|1490.6|191
1588716000000|2020-05-05 22:00:00|1498.8|1496.8|1497|1495|1499.6|1497.6|1495.9|1493.9|201
1588716300000|2020-05-05 22:05:00|1496.6|1494.6|1496.9|1494.9|1501.8|1496.6|1495.3|1492.8|210
1588716600000|2020-05-05 22:10:00|1497.5|1495.5|1497.5|1495.5|1500.4|1496.2|1496.7|1493.4|137
1588716900000|2020-05-05 22:15:00|1497.3|1495.3|1497.5|1494|1498.5|1496.3|1495.9|1493.5|158
1588717200000|2020-05-05 22:20:00|1497.4|1493.9|1497|1495|1497.8|1495.1|1495.4|1493.4|116
1588717500000|2020-05-05 22:25:00|1496.7|1494.7|1497.6|1495.6|1501|1496.4|1496.4|1493.1|133
1588717800000|2020-05-05 22:30:00|1497.4|1495.4|1497|1495|1498.4|1495.8|1495.8|1492.6|128
1588718100000|2020-05-05 22:35:00|1497.2|1495.2|1497|1495|1498|1495.3|1495.2|1493|156
1588718400000|2020-05-05 22:40:00|1496.1|1494.1|1496.1|1494.1|1499.1|1495.6|1494.8|1491.5|153
1588718700000|2020-05-05 22:45:00|1496|1494|1498.1|1496.1|1499.7|1496.5|1495.5|1491.7|140
1588719000000|2020-05-05 22:50:00|1497.9|1495.9|1498.8|1496.8|1501.9|1497.1|1496.9|1493.9|125
1588719300000|2020-05-05 22:55:00|1499.1|1497.1|1499.4|1497.4|1503.3|1498.8|1498.3|1495.3|145
1588719600000|2020-05-05 23:00:00|1499.7|1497.7|1499.7|1497.7|1501|1499|1498.7|1496.7|149
1588719900000|2020-05-05 23:05:00|1499.2|1497.2|1499.2|1497.2|1499.9|1497.9|1498.5|1496.5|74
1588720200000|2020-05-05 23:10:00|1499.5|1497.5|1498.7|1496.7|1500.3|1498.3|1498.3|1496.3|136
1588720500000|2020-05-05 23:15:00|1499|1497|1496.9|1494.9|1499.4|1497.4|1495.9|1493.9|139
1588720800000|2020-05-05 23:20:00|1496.8|1494.8|1496.5|1494.5|1497.9|1495.9|1496|1494|122
1588721100000|2020-05-05 23:25:00|1496.6|1494.6|1498.7|1496.7|1499|1497|1496.3|1494.3|109
1588721400000|2020-05-05 23:30:00|1498.6|1496.6|1496.6|1494.6|1499.6|1497.6|1496.3|1494.3|130
1588721700000|2020-05-05 23:35:00|1496.4|1494.4|1497.1|1495.1|1498|1496|1495.4|1493.4|157
1588722000000|2020-05-05 23:40:00|1496.4|1494.4|1496.3|1494.3|1497.3|1495.3|1496|1493|123
1588722300000|2020-05-05 23:45:00|1496.4|1494.4|1496.7|1494.7|1497.1|1495.1|1495.6|1492.7|111
1588722600000|2020-05-05 23:50:00|1496.8|1494.8|1495.4|1493.4|1497.4|1494.9|1495|1492.5|83
1588722900000|2020-05-05 23:55:00|1495.5|1493.5|1495.9|1493.9|1496.2|1494.2|1494.7|1492.3|100
1588723200000|2020-05-06 00:00:00|1495.7|1493.7|1496.4|1494.4|1496.6|1494.6|1494.6|1492.6|126
1588723500000|2020-05-06 00:05:00|1496.5|1494.5|1494.5|1492.5|1496.6|1494.6|1492.8|1490.2|243
1588723800000|2020-05-06 00:10:00|1494.7|1492.7|1493.9|1491.9|1495.6|1492.7|1492.7|1489.6|202
1588724100000|2020-05-06 00:15:00|1494.3|1492.3|1492.3|1490.3|1495|1493|1491.4|1488.9|191
1588724400000|2020-05-06 00:20:00|1492|1490|1493.2|1491.2|1493.3|1491.3|1491.4|1488.1|172
1588724700000|2020-05-06 00:25:00|1493.1|1491.1|1493.2|1491.2|1493.9|1491.9|1491.8|1489.8|152
1588725000000|2020-05-06 00:30:00|1493.1|1491.1|1491.6|1489.6|1493.7|1491.7|1490.8|1487.9|235
1588725300000|2020-05-06 00:35:00|1492.2|1490.2|1491.8|1489.8|1492.9|1490.9|1491|1489|137
1588725600000|2020-05-06 00:40:00|1490.7|1488.7|1490.7|1488.7|1492.1|1490.1|1489.5|1486|154
1588725900000|2020-05-06 00:45:00|1491|1489|1490.8|1488.8|1491.5|1489.5|1489.2|1486.1|174
1588726200000|2020-05-06 00:50:00|1490.9|1488.9|1488.3|1486.3|1491.8|1489.8|1487.9|1484.7|222
1588726500000|2020-05-06 00:55:00|1488.4|1486.4|1493.6|1491.6|1493.6|1491.6|1487.9|1485.9|293
1588726800000|2020-05-06 01:00:00|1493.4|1491.4|1507.1|1505.1|1509.8|1507.8|1492.6|1490.6|1206
1588727100000|2020-05-06 01:05:00|1507.4|1505.4|1500.9|1498.9|1508.8|1506.5|1500|1496.5|1094
1588727400000|2020-05-06 01:10:00|1501.7|1498.2|1502.9|1500.9|1504.3|1502.3|1499.5|1496|709
1588727700000|2020-05-06 01:15:00|1502.8|1500.8|1502.8|1500.8|1506|1503.4|1501|1494.9|745
1588728000000|2020-05-06 01:20:00|1503.5|1501.5|1503.2|1501.2|1504.4|1502.4|1500.6|1498.4|584
1588728300000|2020-05-06 01:25:00|1503.3|1501.3|1504.2|1502.2|1505.2|1503.2|1500.5|1498.5|439
1588728600000|2020-05-06 01:30:00|1504.3|1502.3|1505.7|1503.7|1506.4|1504.4|1503.1|1501.1|527
1588728900000|2020-05-06 01:35:00|1505.9|1503.9|1507.7|1505.7|1509.7|1507.7|1505.7|1503.7|499
1588729200000|2020-05-06 01:40:00|1507.5|1505.5|1506|1504|1509.7|1507.7|1505.6|1503.6|389
1588729500000|2020-05-06 01:45:00|1506.1|1504.1|1507.6|1505.6|1508.3|1506.3|1505.8|1503.8|275
1588729800000|2020-05-06 01:50:00|1507.4|1505.4|1508.2|1506.2|1510.4|1507.6|1507.3|1505.3|244
1588730100000|2020-05-06 01:55:00|1507.6|1505.6|1507.9|1505.9|1510.2|1507.4|1507|1505|237
1588730400000|2020-05-06 02:00:00|1508.1|1506.1|1504.8|1502.8|1508.9|1506.9|1503.7|1501.7|192
1588730700000|2020-05-06 02:05:00|1506.5|1503|1504.6|1502.6|1507|1504|1503.4|1501.4|329
1588731000000|2020-05-06 02:10:00|1505.1|1503.1|1503.4|1501.4|1507.1|1503.6|1502.8|1500.8|249
1588731300000|2020-05-06 02:15:00|1503.7|1501.7|1502.8|1500.8|1505.7|1502.4|1501.7|1499.7|248
1588731600000|2020-05-06 02:20:00|1502.9|1500.9|1503.4|1501.4|1506.1|1502.6|1502.3|1500.3|189
1588731900000|2020-05-06 02:25:00|1503.2|1501.2|1503.9|1501.9|1507|1503.6|1502.8|1500.8|209
1588732200000|2020-05-06 02:30:00|1504|1502|1504.3|1502.3|1507.2|1503.7|1503|1501|267
1588732500000|2020-05-06 02:35:00|1504.2|1502.2|1504.5|1502.5|1505.2|1503.2|1503.3|1501.3|177
1588732800000|2020-05-06 02:40:00|1505|1503|1505.2|1503.2|1506.3|1504.3|1504.4|1502.4|222
1588733100000|2020-05-06 02:45:00|1504.9|1502.9|1505.6|1503.6|1507.7|1505.7|1504.9|1502.9|171
1588733400000|2020-05-06 02:50:00|1505.7|1503.7|1505.9|1503.9|1509.1|1505.6|1505.1|1503.1|199
1588733700000|2020-05-06 02:55:00|1506.2|1504.2|1506.8|1504.8|1509.2|1505.7|1505.5|1503.5|200
1588734000000|2020-05-06 03:00:00|1506.4|1504.4|1506.5|1504.5|1507.8|1505.6|1505.7|1503.7|186
1588734300000|2020-05-06 03:05:00|1506.6|1504.6|1505|1503|1507.4|1505.1|1504.1|1501.7|205
1588734600000|2020-05-06 03:10:00|1504.8|1502.8|1506.9|1504.9|1507.8|1505.2|1503.6|1501.6|235
1588734900000|2020-05-06 03:15:00|1506.5|1504.5|1505.9|1503.9|1508|1505.7|1505.1|1503.1|185
1588735200000|2020-05-06 03:20:00|1506.1|1504.1|1505.1|1503.1|1506.4|1504.2|1504.3|1502.3|223
1588735500000|2020-05-06 03:25:00|1505.2|1503.2|1506|1504|1506.4|1504.1|1504.4|1502.4|210
1588735800000|2020-05-06 03:30:00|1506.1|1504.1|1505.4|1503.4|1506.8|1504.4|1505|1503|121
1588736100000|2020-05-06 03:35:00|1505.3|1503.3|1504.2|1502.2|1506.2|1503.9|1503.2|1501.1|120
1588736400000|2020-05-06 03:40:00|1504.4|1502.4|1504.5|1502.5|1505.1|1503.1|1502.9|1500.1|119
1588736700000|2020-05-06 03:45:00|1504.6|1502.6|1504.1|1502.1|1504.8|1502.8|1502.5|1500.5|110
1588737000000|2020-05-06 03:50:00|1504.2|1502.2|1503.8|1501.8|1504.5|1502.5|1502.8|1500.8|153
1588737300000|2020-05-06 03:55:00|1503.7|1501.7|1504.8|1502.8|1504.8|1502.8|1502.9|1499.8|106
1588737600000|2020-05-06 04:00:00|1504.9|1502.9|1505.1|1503.1|1506.4|1503.8|1503.4|1500.2|187
1588737900000|2020-05-06 04:05:00|1503.7|1501.7|1505.1|1503.1|1506.3|1503.6|1503.1|1499.7|185
1588738200000|2020-05-06 04:10:00|1504.8|1502.8|1505.5|1503.5|1506.4|1503.8|1503.3|1500.1|186
1588738500000|2020-05-06 04:15:00|1505.6|1503.6|1505.9|1503.9|1506.3|1504.2|1504.7|1501.3|83
1588738800000|2020-05-06 04:20:00|1506.2|1504.2|1505.5|1503.5|1507.2|1504.6|1503.9|1501|123
1588739100000|2020-05-06 04:25:00|1505.6|1503.6|1505.6|1503.6|1505.8|1503.8|1504.3|1500.8|87
1588739400000|2020-05-06 04:30:00|1505.7|1503.7|1506.4|1504.4|1506.6|1504.6|1504.2|1501.3|110
1588739700000|2020-05-06 04:35:00|1506.3|1504.3|1506.5|1504.5|1506.8|1504.8|1505.4|1503.4|116
1588740000000|2020-05-06 04:40:00|1506.4|1504.4|1507.5|1505.5|1507.8|1505.8|1506|1504|131
1588740300000|2020-05-06 04:45:00|1507.6|1505.6|1508.4|1506.4|1509.4|1507.1|1506.3|1503.3|172
1588740600000|2020-05-06 04:50:00|1508.3|1506.3|1507.2|1505.2|1508.3|1506.3|1505.8|1502.9|143
1588740900000|2020-05-06 04:55:00|1507.1|1505.1|1507.4|1503.9|1507.4|1505.4|1505.1|1503.1|163
1588741200000|2020-05-06 05:00:00|1506.5|1504.5|1506.2|1504.2|1508.2|1505.7|1504.7|1501.2|177
1588741500000|2020-05-06 05:05:00|1505.9|1503.9|1507.2|1505.2|1508.2|1505.4|1504.8|1502.6|151
1588741800000|2020-05-06 05:10:00|1507.3|1505.3|1507.1|1505.1|1508|1505.7|1506.2|1504.2|144
1588742100000|2020-05-06 05:15:00|1506.6|1504.6|1507.7|1505.7|1509.6|1507.5|1505.8|1503.8|257
1588742400000|2020-05-06 05:20:00|1507.9|1505.9|1507.4|1505.4|1509.2|1506.4|1506.7|1504.3|197
1588742700000|2020-05-06 05:25:00|1507.3|1505.3|1506.3|1504.3|1508.1|1505.6|1505.1|1503.1|175
1588743000000|2020-05-06 05:30:00|1506.4|1504.4|1505.2|1503.2|1507.6|1505.6|1504.5|1502.5|316
1588743300000|2020-05-06 05:35:00|1504.8|1502.8|1506.8|1504.8|1507.5|1505.5|1504.5|1502.5|254
1588743600000|2020-05-06 05:40:00|1506.9|1504.9|1505.8|1503.8|1508|1506|1504.1|1502.1|408
1588743900000|2020-05-06 05:45:00|1505.5|1503.5|1507.3|1505.3|1509.2|1506.6|1504.9|1502.9|450
1588744200000|2020-05-06 05:50:00|1507.2|1505.2|1508.4|1506.4|1509.2|1507.2|1505.8|1502.6|378
1588744500000|2020-05-06 05:55:00|1508.3|1506.3|1508.2|1506.2|1509.8|1507.8|1507.3|1504.7|375
1588744800000|2020-05-06 06:00:00|1508.6|1506.6|1510.7|1508.7|1511.8|1509.8|1507.7|1505.7|735
1588745100000|2020-05-06 06:05:00|1510.6|1508.6|1511.7|1509.7|1516.5|1511.2|1510.5|1506.8|543
1588745400000|2020-05-06 06:10:00|1511.5|1509.5|1514.9|1512.9|1518.2|1515.3|1511.2|1509.2|694
1588745700000|2020-05-06 06:15:00|1515|1513|1514.2|1512.2|1516.1|1513.3|1511.4|1507.2|533
1588746000000|2020-05-06 06:20:00|1514.5|1512.5|1512.4|1510.4|1517.9|1514|1510.9|1508.9|447
1588746300000|2020-05-06 06:25:00|1512.6|1510.6|1510.1|1508.1|1513.1|1511.1|1509.4|1506.3|450
1588746600000|2020-05-06 06:30:00|1510|1508|1510|1508|1511.4|1509.4|1507.8|1505.3|475
1588746900000|2020-05-06 06:35:00|1510.3|1508.3|1508.8|1506.8|1512.2|1509.5|1507.7|1504.4|405
1588747200000|2020-05-06 06:40:00|1508.6|1506.6|1508.4|1506.4|1510.6|1508|1507.2|1504.8|379
1588747500000|2020-05-06 06:45:00|1508.5|1506.5|1508.2|1506.2|1510.2|1508.2|1506|1504|409
1588747800000|2020-05-06 06:50:00|1507.7|1505.7|1508.6|1506.6|1510.7|1507.6|1506.6|1504.6|483
1588748100000|2020-05-06 06:55:00|1508.3|1506.3|1509.7|1507.7|1510.6|1508.6|1507.3|1505.3|411
1588748400000|2020-05-06 07:00:00|1509.5|1507.5|1512.4|1510.4|1513.4|1510.7|1507.1|1503.6|478
1588748700000|2020-05-06 07:05:00|1512.5|1510.5|1512.1|1510.1|1513.7|1511.7|1510|1505.4|398
1588749000000|2020-05-06 07:10:00|1512|1510|1513.1|1511.1|1514.5|1512.3|1511.3|1506.9|402
1588749300000|2020-05-06 07:15:00|1513.2|1511.2|1514.6|1512.6|1516.3|1514|1512.6|1509.9|350
1588749600000|2020-05-06 07:20:00|1515.1|1513.1|1515.7|1513.7|1518.1|1516.1|1514.7|1512.7|422
1588749900000|2020-05-06 07:25:00|1515.9|1513.9|1513.1|1511.1|1515.9|1513.9|1509.8|1507.8|425
1588750200000|2020-05-06 07:30:00|1513|1511|1512.1|1510.1|1513.4|1511.4|1511.5|1509.5|214
1588750500000|2020-05-06 07:35:00|1512|1510|1512.3|1510.3|1512.4|1510.4|1511.1|1509.1|158
1588750800000|2020-05-06 07:40:00|1512.2|1510.2|1514.4|1512.4|1514.7|1512.7|1511.7|1509.7|224
1588751100000|2020-05-06 07:45:00|1514.2|1512.2|1514.2|1512.2|1516.1|1514.1|1513.1|1511.1|277
1588751400000|2020-05-06 07:50:00|1514.1|1512.1|1514.1|1512.1|1515.7|1513.3|1513.3|1511.3|299
1588751700000|2020-05-06 07:55:00|1514|1512|1514.5|1512.5|1515.1|1513.1|1512.1|1510.1|262
1588752000000|2020-05-06 08:00:00|1514.3|1512.3|1512.7|1510.7|1515.5|1512.6|1511.5|1509.5|252
1588752300000|2020-05-06 08:05:00|1512.4|1510.4|1513.1|1511.1|1514.7|1512.7|1512.1|1510.1|259
1588752600000|2020-05-06 08:10:00|1513|1511|1512.6|1510.6|1513.5|1511.5|1511.3|1508.9|186
1588752900000|2020-05-06 08:15:00|1512.3|1510.3|1512.9|1510.9|1515.6|1511.4|1511.9|1508.3|224
1588753200000|2020-05-06 08:20:00|1512.4|1510.4|1510.7|1508.7|1514.3|1510.9|1507.5|1505.2|395
1588753500000|2020-05-06 08:25:00|1509.9|1507.9|1509.9|1507.9|1512.1|1510|1508.3|1505.3|461
1588753800000|2020-05-06 08:30:00|1509.6|1507.6|1511.7|1509.7|1515.3|1510.1|1509|1506.8|372
1588754100000|2020-05-06 08:35:00|1511.5|1509.5|1511.8|1509.8|1514.8|1510.4|1509.5|1506.1|325
1588754400000|2020-05-06 08:40:00|1512.1|1510.1|1511.8|1509.8|1517.5|1514|1510.7|1508.7|304
1588754700000|2020-05-06 08:45:00|1512|1510|1511.1|1509.1|1512.2|1510.2|1509.9|1507.9|252
1588755000000|2020-05-06 08:50:00|1510.8|1508.8|1510|1508|1513.6|1510.2|1509.6|1507.6|298
1588755300000|2020-05-06 08:55:00|1510.4|1508.4|1513.3|1511.3|1513.7|1511.7|1509.9|1507.9|300
1588755600000|2020-05-06 09:00:00|1513.4|1511.4|1509.6|1507.6|1514.6|1512.6|1509.3|1506.5|354
1588755900000|2020-05-06 09:05:00|1509.5|1507.5|1511.5|1509.5|1511.9|1509.9|1509.3|1507.3|344
1588756200000|2020-05-06 09:10:00|1511.2|1509.2|1510.1|1508.1|1512|1510|1508.9|1506.4|250
1588756500000|2020-05-06 09:15:00|1510|1508|1510|1508|1512.1|1510.1|1509.2|1506.3|189
1588756800000|2020-05-06 09:20:00|1510.1|1508.1|1509.6|1507.6|1513.6|1509.7|1509.4|1506.4|241
1588757100000|2020-05-06 09:25:00|1509.7|1507.7|1510.2|1508.2|1511.3|1509.3|1509.1|1506.3|260
1588757400000|2020-05-06 09:30:00|1510|1508|1510|1508|1511.4|1509.2|1508.9|1506.9|416
1588757700000|2020-05-06 09:35:00|1509.9|1507.9|1510.3|1508.3|1511.7|1509.7|1509.6|1507.3|232
1588758000000|2020-05-06 09:40:00|1510.2|1508.2|1509.6|1507.6|1513.5|1509|1509.1|1506|345
1588758300000|2020-05-06 09:45:00|1510.1|1508.1|1510|1508|1512.1|1510.1|1509.4|1507.1|379
1588758600000|2020-05-06 09:50:00|1509.6|1507.6|1510.3|1508.3|1513.4|1510.2|1509.6|1507.6|264
1588758900000|2020-05-06 09:55:00|1510.1|1508.1|1510.7|1508.7|1512.9|1509.7|1509.5|1507.5|301
1588759200000|2020-05-06 10:00:00|1510.5|1508.5|1509.5|1507.5|1511.8|1509.3|1509.1|1506.8|386
1588759500000|2020-05-06 10:05:00|1509.7|1507.7|1509.8|1507.8|1510.9|1508.9|1508.9|1506.7|218
1588759800000|2020-05-06 10:10:00|1510|1508|1509.7|1507.7|1511.2|1509.2|1509.3|1506.5|209
1588760100000|2020-05-06 10:15:00|1509.8|1507.8|1509.5|1507.5|1511.2|1508.5|1507.6|1504.6|372
1588760400000|2020-05-06 10:20:00|1508.4|1506.4|1505.1|1503.1|1510.2|1508.2|1504.3|1502.3|334
1588760700000|2020-05-06 10:25:00|1505.3|1503.3|1508|1506|1508.5|1506.5|1503.8|1501.8|313
1588761000000|2020-05-06 10:30:00|1507.8|1505.8|1508|1506|1508.8|1506.8|1507.2|1504.9|186
1588761300000|2020-05-06 10:35:00|1508.1|1506.1|1507.4|1505.4|1509.7|1507.7|1506.1|1504.1|260
1588761600000|2020-05-06 10:40:00|1506.9|1504.9|1508.1|1506.1|1510.1|1506.9|1505.6|1502.1|216
1588761900000|2020-05-06 10:45:00|1508.4|1506.4|1509.3|1507.3|1512|1508.3|1507.2|1503.6|296
1588762200000|2020-05-06 10:50:00|1509.4|1507.4|1508.3|1506.3|1512.2|1508.1|1507.3|1502.7|215
1588762500000|2020-05-06 10:55:00|1508.2|1506.2|1508.6|1506.6|1512.2|1508.2|1506.8|1503.8|314
1588762800000|2020-05-06 11:00:00|1509|1507|1508.4|1504.9|1511.3|1507.6|1506.5|1501.6|362
1588763100000|2020-05-06 11:05:00|1508.3|1504.8|1507.4|1505.4|1509.2|1507.2|1505.7|1503.7|316
1588763400000|2020-05-06 11:10:00|1507.3|1505.3|1508.7|1506.7|1509.9|1507.6|1506.8|1504.7|258
1588763700000|2020-05-06 11:15:00|1508.6|1506.6|1507.4|1505.4|1508.7|1506.6|1505.7|1503.5|201
1588764000000|2020-05-06 11:20:00|1507.6|1505.6|1507.1|1505.1|1510.2|1505.7|1506.3|1502.1|170
1588764300000|2020-05-06 11:25:00|1507.2|1505.2|1504.7|1502.7|1507.8|1505.8|1504.4|1502.4|201
1588764600000|2020-05-06 11:30:00|1504.6|1502.6|1507.6|1505.6|1508.1|1506.1|1504.1|1502.1|283
1588764900000|2020-05-06 11:35:00|1507.7|1505.7|1507.7|1505.7|1508.8|1506.8|1506|1504|214
1588765200000|2020-05-06 11:40:00|1508|1506|1508|1506|1509.2|1507.2|1506.3|1503.8|207
1588765500000|2020-05-06 11:45:00|1508.1|1506.1|1507.6|1505.6|1509.1|1507.1|1506.8|1503.8|224
1588765800000|2020-05-06 11:50:00|1507.5|1505.5|1507.9|1505.9|1508.2|1506.2|1506.3|1503.2|159
1588766100000|2020-05-06 11:55:00|1508|1506|1507.4|1505.4|1508|1506|1505|1502.7|254
1588766400000|2020-05-06 12:00:00|1507.2|1505.2|1506.3|1504.3|1509.8|1507.8|1505.2|1503.2|405
1588766700000|2020-05-06 12:05:00|1506.2|1504.2|1508.6|1506.6|1509.7|1507|1504.6|1501.7|349
1588767000000|2020-05-06 12:10:00|1508.7|1506.7|1507.9|1504.4|1510.4|1507.1|1505.9|1502.2|451
1588767300000|2020-05-06 12:15:00|1508|1504.5|1509.5|1507.5|1514.3|1510.1|1506.7|1502.4|597
1588767600000|2020-05-06 12:20:00|1508.5|1506.5|1503.8|1501.8|1511.9|1507.3|1501.9|1499.8|722
1588767900000|2020-05-06 12:25:00|1503|1501|1505.3|1503.3|1507.4|1504.9|1502|1499.5|538
1588768200000|2020-05-06 12:30:00|1505.4|1503.4|1503.4|1501.4|1506.3|1503.5|1500.8|1498.3|553
1588768500000|2020-05-06 12:35:00|1503.1|1501.1|1500.4|1498.4|1505.5|1502.2|1500|1497.2|684
1588768800000|2020-05-06 12:40:00|1500.8|1498.8|1499.9|1497.9|1503.2|1499.4|1497.5|1494.9|794
1588769100000|2020-05-06 12:45:00|1503.3|1495.3|1503|1501|1504.6|1502.6|1498.3|1495.3|555
1588769400000|2020-05-06 12:50:00|1503.2|1501.2|1505|1503|1505.9|1503.9|1502.6|1500.6|428
1588769700000|2020-05-06 12:55:00|1504.9|1502.9|1505.1|1503.1|1506|1504|1504|1502|329
1588770000000|2020-05-06 13:00:00|1505|1503|1495.3|1493.3|1505.1|1503.1|1494.7|1492.7|608
1588770300000|2020-05-06 13:05:00|1495.6|1493.6|1490.7|1488.7|1496.5|1494.5|1490.1|1487.9|716
1588770600000|2020-05-06 13:10:00|1490.9|1488.9|1488.8|1486.8|1494.5|1491.1|1486.5|1484.5|877
1588770900000|2020-05-06 13:15:00|1488.9|1486.9|1491.9|1489.9|1494.2|1491.3|1487.9|1485.9|650
1588771200000|2020-05-06 13:20:00|1491.4|1489.4|1495.7|1493.7|1496.8|1494.7|1488.3|1486.3|945
1588771500000|2020-05-06 13:25:00|1495.4|1493.4|1497.8|1495.8|1500.7|1498.2|1493.9|1491.9|822
1588771800000|2020-05-06 13:30:00|1497.9|1495.9|1501|1499|1503.3|1501.3|1497.8|1495.8|647
1588772100000|2020-05-06 13:35:00|1501.1|1499.1|1499.7|1497.7|1502.7|1499.5|1497.3|1495.3|623
1588772400000|2020-05-06 13:40:00|1499.6|1497.6|1502.6|1500.6|1503.7|1501.7|1496.7|1494.7|625
1588772700000|2020-05-06 13:45:00|1502.7|1500.7|1502.1|1500.1|1503.4|1501.4|1500.1|1498.1|599
1588773000000|2020-05-06 13:50:00|1501.5|1499.5|1499.4|1497.4|1503.6|1500.8|1498.8|1496.8|499
1588773300000|2020-05-06 13:55:00|1499.3|1497.3|1501.3|1499.3|1501.8|1499.8|1496.9|1494.9|505
1588773600000|2020-05-06 14:00:00|1501.2|1499.2|1496.9|1494.9|1501.9|1499.9|1496.2|1494.2|528
1588773900000|2020-05-06 14:05:00|1497.2|1495.2|1499.1|1497.1|1501.1|1498.7|1497|1495|495
1588774200000|2020-05-06 14:10:00|1499.2|1497.2|1494.4|1492.4|1499.8|1497.8|1493.2|1491.2|621
1588774500000|2020-05-06 14:15:00|1494.3|1492.3|1496.3|1494.3|1497.6|1495.6|1491.9|1489.9|543
1588774800000|2020-05-06 14:20:00|1496.1|1494.1|1495|1493|1497.3|1494.7|1493.8|1491.8|483
1588775100000|2020-05-06 14:25:00|1494.9|1492.9|1493.8|1491.8|1496.7|1494.1|1493|1491|519
1588775400000|2020-05-06 14:30:00|1493.4|1491.4|1496.6|1494.6|1498.8|1496.1|1492|1489.6|441
1588775700000|2020-05-06 14:35:00|1496.7|1494.7|1492.8|1490.8|1497.3|1494.7|1492.5|1490.4|520
1588776000000|2020-05-06 14:40:00|1492.7|1490.7|1496.2|1494.2|1497.5|1494.5|1490.4|1488.4|602
1588776300000|2020-05-06 14:45:00|1496.1|1494.1|1498.8|1496.8|1501.6|1498.7|1496|1494|482
1588776600000|2020-05-06 14:50:00|1498.9|1496.9|1498.1|1496.1|1501.6|1498.8|1496.8|1494.8|360
1588776900000|2020-05-06 14:55:00|1498|1496|1497.6|1495.6|1498.3|1496.3|1495.7|1493.7|236
1588777200000|2020-05-06 15:00:00|1497.7|1495.7|1494|1492|1497.7|1495.7|1493.3|1491.3|417
1588777500000|2020-05-06 15:05:00|1493.7|1491.7|1493.9|1491.9|1495|1493|1492.6|1490.6|258
1588777800000|2020-05-06 15:10:00|1493.8|1491.8|1493.4|1491.4|1494.5|1492.5|1492.5|1490.5|414
1588778100000|2020-05-06 15:15:00|1493.3|1491.3|1493.7|1491.7|1495|1493|1491.6|1489.6|393
1588778400000|2020-05-06 15:20:00|1493.4|1491.4|1493.6|1491.6|1495.3|1493.3|1492.7|1490.7|418
1588778700000|2020-05-06 15:25:00|1493.5|1491.5|1494.4|1492.4|1495.6|1493.6|1492.6|1490.6|552
1588779000000|2020-05-06 15:30:00|1494.5|1492.5|1494.8|1492.8|1495.6|1493.6|1493.4|1491.2|427
1588779300000|2020-05-06 15:35:00|1494.6|1492.6|1495.6|1493.6|1496.5|1494.5|1493|1491|388
1588779600000|2020-05-06 15:40:00|1495.5|1493.5|1493.9|1491.9|1496.5|1494.1|1493.5|1491.4|403
1588779900000|2020-05-06 15:45:00|1493.7|1491.7|1493.1|1491.1|1494.5|1492.5|1492.9|1490.9|362
1588780200000|2020-05-06 15:50:00|1493.3|1491.3|1494.9|1492.9|1495.9|1493.9|1491.7|1489.7|384
1588780500000|2020-05-06 15:55:00|1494.8|1492.8|1497.2|1495.2|1498|1496|1494.7|1492.7|367
1588780800000|2020-05-06 16:00:00|1496.9|1494.9|1494.8|1492.8|1497.1|1495.1|1494.8|1492.8|319
1588781100000|2020-05-06 16:05:00|1494.9|1492.9|1493.2|1491.2|1495.9|1493.9|1493.2|1491.2|406
1588781400000|2020-05-06 16:10:00|1493.8|1491.8|1492.8|1490.8|1494.2|1492.2|1490.8|1488.8|524
1588781700000|2020-05-06 16:15:00|1492.7|1490.7|1494.2|1492.2|1494.7|1492.7|1492.3|1490.3|364
1588782000000|2020-05-06 16:20:00|1494|1492|1494.1|1492.1|1494.6|1492.6|1492.3|1490.3|397
1588782300000|2020-05-06 16:25:00|1494.2|1492.2|1495.4|1493.4|1497.5|1494.1|1492.6|1490.6|426
1588782600000|2020-05-06 16:30:00|1495.3|1493.3|1494.5|1492.5|1495.5|1493.5|1493.8|1491.8|335
1588782900000|2020-05-06 16:35:00|1494.9|1492.9|1496.3|1494.3|1496.4|1494.4|1493.8|1491.8|271
1588783200000|2020-05-06 16:40:00|1496.2|1494.2|1494.5|1492.5|1496.2|1494.2|1492.9|1490.9|318
1588783500000|2020-05-06 16:45:00|1494.3|1492.3|1493.9|1491.9|1495.5|1493.5|1493.3|1491.3|367
1588783800000|2020-05-06 16:50:00|1494|1492|1495.3|1493.3|1495.4|1493.4|1492.6|1490.6|268
1588784100000|2020-05-06 16:55:00|1494.9|1492.9|1495.7|1493.7|1496.3|1494.3|1494.2|1492.2|315
1588784400000|2020-05-06 17:00:00|1495.8|1493.8|1495.3|1493.3|1495.8|1493.8|1494.1|1492.1|338
1588784700000|2020-05-06 17:05:00|1494.8|1492.8|1495.4|1493.4|1495.7|1493.7|1494|1492|245
1588785000000|2020-05-06 17:10:00|1495.2|1493.2|1494.6|1492.6|1495.9|1493.9|1493.9|1491.9|208
1588785300000|2020-05-06 17:15:00|1494.5|1492.5|1494.6|1492.6|1494.6|1492.6|1493|1491|206
1588785600000|2020-05-06 17:20:00|1494.3|1492.3|1490.7|1488.7|1494.7|1492.7|1490.4|1488.4|321
1588785900000|2020-05-06 17:25:00|1490.6|1488.6|1493.3|1491.3|1493.8|1491.8|1490.6|1488.6|368
1588786200000|2020-05-06 17:30:00|1493|1491|1493.3|1491.3|1494.2|1492.2|1492.8|1490.8|180
1588786500000|2020-05-06 17:35:00|1493.4|1491.4|1494|1492|1494.2|1492.2|1492.3|1490.3|176
1588786800000|2020-05-06 17:40:00|1494.1|1492.1|1494.8|1492.8|1494.9|1492.9|1493.8|1491.8|131
1588787100000|2020-05-06 17:45:00|1494.7|1492.7|1494.6|1492.6|1495.8|1493.8|1494.3|1492.3|182
1588787400000|2020-05-06 17:50:00|1494.5|1492.5|1493.9|1491.9|1495.3|1493.3|1493.8|1491.8|211
1588787700000|2020-05-06 17:55:00|1494|1492|1493.9|1491.9|1495.2|1493.2|1493.8|1491.8|191
1588788000000|2020-05-06 18:00:00|1493.8|1491.8|1493.4|1491.4|1494.4|1492.4|1493.2|1491.2|192
1588788300000|2020-05-06 18:05:00|1493.6|1491.6|1495.5|1493.5|1495.8|1493.8|1493.3|1491.3|191
1588788600000|2020-05-06 18:10:00|1495.6|1493.6|1495.6|1492.1|1496.6|1494.6|1494.3|1491.7|184
1588788900000|2020-05-06 18:15:00|1494.8|1492.8|1495.9|1493.9|1497|1494.3|1494|1491.4|173
1588789200000|2020-05-06 18:20:00|1496|1494|1496.6|1494.6|1498|1495.5|1495.9|1493.5|229
1588789500000|2020-05-06 18:25:00|1496.9|1494.9|1497.3|1495.3|1498|1495.3|1496.1|1493.6|256
1588789800000|2020-05-06 18:30:00|1497|1495|1498.2|1496.2|1499.4|1496.7|1496.2|1493.8|275
1588790100000|2020-05-06 18:35:00|1498.1|1496.1|1498.6|1496.6|1499.4|1496.9|1497.7|1495.1|203
1588790400000|2020-05-06 18:40:00|1498.5|1496.5|1497|1495|1499.4|1496.7|1496.5|1493.8|218
1588790700000|2020-05-06 18:45:00|1496.9|1494.9|1496.4|1494.4|1498.6|1496.3|1496|1493.9|317
1588791000000|2020-05-06 18:50:00|1496.3|1494.3|1497.7|1495.7|1499.2|1496.5|1495.8|1493.5|245
1588791300000|2020-05-06 18:55:00|1498.4|1494.9|1497|1495|1499.1|1496.4|1496.2|1493.7|234
1588791600000|2020-05-06 19:00:00|1496.3|1494.3|1497.8|1495.8|1498.7|1495.9|1495.7|1492.9|316
1588791900000|2020-05-06 19:05:00|1497.9|1495.9|1499.3|1497.3|1500.5|1497.8|1497|1494.5|243
1588792200000|2020-05-06 19:10:00|1499.2|1497.2|1499.8|1496.3|1500|1497.6|1498|1495.7|233
1588792500000|2020-05-06 19:15:00|1498.8|1496.8|1497.5|1495.5|1499.7|1497.1|1496.7|1494.4|231
1588792800000|2020-05-06 19:20:00|1497.4|1495.4|1497.9|1495.9|1499.2|1496.7|1497|1494.4|199
1588793100000|2020-05-06 19:25:00|1497.8|1495.8|1499|1497|1500.4|1497.8|1497.8|1495.3|223
1588793400000|2020-05-06 19:30:00|1498.6|1496.6|1497.3|1495.3|1499.5|1496.9|1497.1|1494.4|197
1588793700000|2020-05-06 19:35:00|1497.1|1495.1|1498.1|1494.6|1498.9|1496.3|1496.8|1494.3|214
1588794000000|2020-05-06 19:40:00|1497.3|1495.3|1495.4|1493.4|1497.6|1495.6|1494.5|1491.9|220
1588794300000|2020-05-06 19:45:00|1496.3|1492.8|1495.3|1493.3|1496.5|1494.3|1494.8|1492.2|258
1588794600000|2020-05-06 19:50:00|1495.5|1493.5|1495.6|1493.6|1497|1494.5|1495.3|1492.7|161
1588794900000|2020-05-06 19:55:00|1495.5|1493.5|1494.1|1492.1|1496.7|1494|1494.1|1491.6|141
1588795200000|2020-05-06 20:00:00|1494.4|1492.4|1493.6|1491.6|1494.8|1492.6|1493.1|1490.7|111
1588795500000|2020-05-06 20:05:00|1493.5|1491.5|1492.9|1490.9|1494.3|1491.7|1492.4|1489.7|94
1588795800000|2020-05-06 20:10:00|1493|1491|1491.4|1489.4|1493.6|1491|1490.9|1488.2|111
1588796100000|2020-05-06 20:15:00|1491.5|1489.5|1492|1490|1492.9|1490.2|1491|1488.7|136
1588796400000|2020-05-06 20:20:00|1491.9|1489.9|1491.5|1489.5|1492.6|1490|1491.3|1488.7|68
1588796700000|2020-05-06 20:25:00|1491.4|1489.4|1492.6|1489.1|1493.1|1490.3|1491.1|1488.4|61
1588797000000|2020-05-06 20:30:00|1492.5|1489|1490.8|1488.8|1492.5|1489.4|1490.7|1488|65
1588797300000|2020-05-06 20:35:00|1491.3|1487.8|1493.4|1489.9|1493.7|1491|1490.6|1487.8|109
1588797600000|2020-05-06 20:40:00|1493.5|1490|1491.7|1488.2|1493.7|1490.6|1491.5|1488|122
1588797900000|2020-05-06 20:45:00|1491.6|1488.1|1485.4|1481.9|1491.9|1488.4|1483.7|1480.2|365
1588798200000|2020-05-06 20:50:00|1485.3|1481.8|1485.8|1483.8|1487.3|1484.8|1484.3|1481.5|261
1588798500000|2020-05-06 20:55:00|1485.9|1483.9|1487.7|1484.2|1488.9|1486.2|1485.2|1482.2|213
1588802400000|2020-05-06 22:00:00|1486.4|1482.9|1491|1487.5|1494.7|1488.2|1486.1|1479.8|350
1588802700000|2020-05-06 22:05:00|1490.7|1487.2|1487.6|1484.1|1493.7|1487.8|1483.9|1480.3|386
1588803000000|2020-05-06 22:10:00|1487.5|1484|1489.7|1486.2|1492.5|1487.5|1484.4|1481.9|225
1588803300000|2020-05-06 22:15:00|1489.3|1485.8|1486.9|1484.9|1490.9|1487.4|1486.9|1484.2|198
1588803600000|2020-05-06 22:20:00|1488.9|1485.4|1489.9|1486.4|1490.8|1488.1|1486.9|1480.5|204
1588803900000|2020-05-06 22:25:00|1489.8|1486.3|1488.9|1485.4|1490.3|1487.9|1485.8|1482.3|196
1588804200000|2020-05-06 22:30:00|1488.6|1485.1|1490.1|1488.1|1493.8|1491.1|1487|1484.6|295
1588804500000|2020-05-06 22:35:00|1490|1488|1488.5|1485|1491.5|1488.5|1487.3|1484.6|182
1588804800000|2020-05-06 22:40:00|1488.6|1485.1|1487.9|1484.4|1489|1486.2|1485.8|1483.2|188
1588805100000|2020-05-06 22:45:00|1487.7|1484.2|1488.9|1485.4|1489.6|1486.8|1486.5|1480.9|237
1588805400000|2020-05-06 22:50:00|1489.5|1486|1490|1486.5|1490.6|1487.3|1487.2|1484.4|167
1588805700000|2020-05-06 22:55:00|1490.1|1486.6|1489.3|1487.3|1491.3|1487.8|1488.1|1483.5|169
1588806000000|2020-05-06 23:00:00|1490.7|1487.2|1490.4|1486.9|1491.3|1488.5|1488.1|1483.1|137
1588806300000|2020-05-06 23:05:00|1489.7|1487.7|1489.3|1485.8|1490.7|1488.2|1488.3|1485.6|109
1588806600000|2020-05-06 23:10:00|1489.1|1485.6|1488.7|1485.2|1490.5|1487|1487.6|1484.7|99
1588806900000|2020-05-06 23:15:00|1488.4|1484.9|1489.1|1487.1|1490.9|1487.7|1487.8|1484.3|145
1588807200000|2020-05-06 23:20:00|1489.6|1486.1|1490.7|1487.2|1491|1488.1|1488.5|1485.9|121
1588807500000|2020-05-06 23:25:00|1490.6|1487.1|1490.5|1487|1490.9|1487.9|1488.8|1486.3|84
1588807800000|2020-05-06 23:30:00|1490.4|1486.9|1490.6|1487.1|1491.9|1488.9|1489.3|1486.6|176
1588808100000|2020-05-06 23:35:00|1490.5|1487|1491.6|1488.1|1492.1|1488.6|1489.6|1486.6|118
1588808400000|2020-05-06 23:40:00|1491.1|1487.6|1491.3|1487.8|1491.8|1488.4|1489.3|1484.4|135
1588808700000|2020-05-06 23:45:00|1491.1|1487.6|1492.8|1489.3|1493.3|1490|1490.4|1487.5|160
1588809000000|2020-05-06 23:50:00|1492.7|1489.2|1492.5|1489|1494.2|1490.7|1491.3|1488.1|173
1588809300000|2020-05-06 23:55:00|1492.6|1489.1|1492|1488.5|1494|1490.8|1491|1488|163
1588809600000|2020-05-07 00:00:00|1492.2|1488.7|1496.1|1492.6|1496.2|1493.1|1491.4|1488.4|279
1588809900000|2020-05-07 00:05:00|1495.5|1492|1493.8|1490.3|1496.6|1493.2|1493.3|1489.9|225
1588810200000|2020-05-07 00:10:00|1494.1|1490.6|1497|1493.5|1498.3|1494.8|1493.4|1489.9|214
1588810500000|2020-05-07 00:15:00|1496.8|1493.3|1497.6|1494.1|1499.8|1496.5|1495.5|1491.4|213
1588810800000|2020-05-07 00:20:00|1497.5|1494|1497.4|1493.9|1498|1495.2|1495.4|1492.4|194
1588811100000|2020-05-07 00:25:00|1497.3|1493.8|1499.8|1496.3|1500.2|1497.5|1495.4|1492.6|244
1588811400000|2020-05-07 00:30:00|1500.4|1496.9|1500.9|1497.4|1501.2|1497.7|1496.8|1493.3|235
1588811700000|2020-05-07 00:35:00|1500.7|1497.2|1501.1|1497.6|1503|1500.2|1500.1|1496.6|254
1588812000000|2020-05-07 00:40:00|1500.2|1498.2|1501.6|1498.1|1502.8|1499.6|1500.2|1496.8|163
1588812300000|2020-05-07 00:45:00|1501.2|1497.7|1504.1|1500.6|1505.2|1501.7|1500.9|1497.7|270
1588812600000|2020-05-07 00:50:00|1504.2|1500.7|1500|1496.5|1505|1502.2|1499.5|1495.7|262
1588812900000|2020-05-07 00:55:00|1499.5|1496|1500.7|1497.2|1501|1498|1498.2|1495|224
1588813200000|2020-05-07 01:00:00|1500.8|1497.3|1499.4|1495.9|1502.2|1498.5|1498.8|1495.2|378
1588813500000|2020-05-07 01:05:00|1499.2|1495.7|1499.4|1495.9|1500.1|1496.6|1497|1494.2|296
1588813800000|2020-05-07 01:10:00|1499.6|1496.1|1498.4|1494.9|1501.5|1498.3|1496.9|1493.8|226
1588814100000|2020-05-07 01:15:00|1498.6|1495.1|1500.1|1496.6|1501.8|1498.4|1497.8|1494.7|362
1588814400000|2020-05-07 01:20:00|1500.3|1496.8|1499.3|1495.8|1502.4|1497.6|1498.4|1494.9|224
1588814700000|2020-05-07 01:25:00|1499.2|1495.7|1498|1494.5|1501.8|1496.9|1497.4|1493.5|218
1588815000000|2020-05-07 01:30:00|1497.9|1494.4|1498.1|1494.6|1500.9|1496.1|1497.1|1493|258
1588815300000|2020-05-07 01:35:00|1498.2|1494.7|1498.7|1495.2|1499.9|1496.8|1497|1493.6|292
1588815600000|2020-05-07 01:40:00|1498.9|1495.4|1500.7|1497.2|1503.1|1498.5|1497.7|1495|302
1588815900000|2020-05-07 01:45:00|1500.3|1496.8|1500.6|1497.1|1503.6|1499.2|1499.1|1495.6|389
1588816200000|2020-05-07 01:50:00|1500.8|1497.3|1501|1494|1503.4|1497.9|1498.2|1494|304
1588816500000|2020-05-07 01:55:00|1498.5|1495|1496.5|1493|1500.8|1495.8|1495.8|1492.6|285
1588816800000|2020-05-07 02:00:00|1496.4|1492.9|1497.2|1493.7|1500.3|1494.7|1496.1|1491.6|263
1588817100000|2020-05-07 02:05:00|1497.1|1493.6|1497.4|1493.9|1498.2|1495.3|1494.5|1491.7|279
1588817400000|2020-05-07 02:10:00|1497.3|1493.8|1496.2|1494.2|1497.5|1494.9|1494.8|1492|292
1588817700000|2020-05-07 02:15:00|1496|1494|1496.9|1493.4|1497.2|1494.5|1495.1|1491.8|182
1588818000000|2020-05-07 02:20:00|1496.8|1493.3|1498.5|1495|1499.9|1496.9|1495.5|1492.9|210
1588818300000|2020-05-07 02:25:00|1497.7|1495.7|1499.1|1497.1|1500.4|1497.3|1496.6|1494|340
1588818600000|2020-05-07 02:30:00|1499.4|1495.9|1499.1|1495.6|1500.2|1497.3|1497|1494.7|359
1588818900000|2020-05-07 02:35:00|1499|1495.5|1499|1495.5|1500.4|1497.1|1497.5|1494.4|239
1588819200000|2020-05-07 02:40:00|1499.1|1495.6|1498.3|1494.8|1499.8|1496.5|1496.3|1494.1|299
1588819500000|2020-05-07 02:45:00|1498.2|1494.7|1498.1|1496.1|1500.3|1497.6|1497.1|1493.8|331
1588819800000|2020-05-07 02:50:00|1497.5|1495.5|1497.5|1495.5|1500|1497.2|1497|1494.6|357
1588820100000|2020-05-07 02:55:00|1497.6|1495.6|1499.3|1495.8|1499.4|1496.6|1496.9|1493.8|185
1588820400000|2020-05-07 03:00:00|1498.4|1496.4|1500|1496.5|1501.2|1499|1497.7|1494.9|299
1588820700000|2020-05-07 03:05:00|1499.3|1497.3|1499.3|1497.3|1500.2|1497.7|1497.4|1494.6|259
1588821000000|2020-05-07 03:10:00|1499.2|1497.2|1499.4|1495.9|1500.4|1497.7|1498|1494.9|220
1588821300000|2020-05-07 03:15:00|1498.8|1496.8|1499.6|1497.6|1500.7|1497.9|1498.3|1495.8|203
1588821600000|2020-05-07 03:20:00|1499.9|1497.9|1498.3|1496.3|1501|1498.4|1498.1|1495.3|184
1588821900000|2020-05-07 03:25:00|1498.4|1496.4|1498.9|1496.9|1499.8|1497|1497.4|1494.7|127
1588822200000|2020-05-07 03:30:00|1499|1495.5|1498.2|1496.2|1500.2|1497.1|1497.7|1494.9|202
1588822500000|2020-05-07 03:35:00|1498.3|1496.3|1499.4|1497.4|1500.4|1497.5|1498.2|1495.5|90
1588822800000|2020-05-07 03:40:00|1499.6|1496.1|1499|1497|1500.2|1497.9|1498.5|1495.6|128
1588823100000|2020-05-07 03:45:00|1499.3|1497.3|1498.8|1496.8|1500|1497.3|1498.5|1495.7|92
1588823400000|2020-05-07 03:50:00|1499.6|1496.1|1498.7|1496.7|1499.9|1497.3|1498|1495.1|141
1588823700000|2020-05-07 03:55:00|1498.8|1496.8|1498.8|1496.8|1499.9|1497.2|1497.6|1495.3|108
1588824000000|2020-05-07 04:00:00|1499|1497|1498.8|1496.8|1499.7|1497.2|1497|1495|131
1588824300000|2020-05-07 04:05:00|1499.3|1495.8|1498.8|1496.8|1499.7|1497|1496.8|1494.8|122
1588824600000|2020-05-07 04:10:00|1499.6|1496.1|1499.8|1497.8|1500.6|1498|1498.2|1495.4|113
1588824900000|2020-05-07 04:15:00|1499.9|1497.9|1499.7|1497.7|1501.5|1498.7|1499|1496.5|139
1588825200000|2020-05-07 04:20:00|1499.8|1497.8|1498.9|1496.9|1500.8|1498.2|1498.3|1495.6|135
1588825500000|2020-05-07 04:25:00|1499|1497|1499|1497|1500.2|1497.4|1498.2|1495.4|94
1588825800000|2020-05-07 04:30:00|1499.4|1495.9|1498.5|1496.5|1499.8|1497.1|1497.8|1495.2|96
1588826100000|2020-05-07 04:35:00|1499.6|1496.1|1500.3|1496.8|1501.2|1498.4|1498.3|1495.2|152
1588826400000|2020-05-07 04:40:00|1499.7|1497.7|1500.1|1496.6|1501|1498.2|1498.9|1496.2|142
1588826700000|2020-05-07 04:45:00|1499.5|1497.5|1499.7|1497.7|1500.5|1497.7|1498.8|1496.1|122
1588827000000|2020-05-07 04:50:00|1499.6|1497.6|1499.4|1497.4|1500.6|1497.9|1499|1496.1|89
1588827300000|2020-05-07 04:55:00|1499.7|1496.2|1500.5|1498.5|1501.3|1498.5|1498.9|1496.1|112
1588827600000|2020-05-07 05:00:00|1500.4|1498.4|1500.6|1498.6|1501.4|1498.8|1499.5|1496.6|129
1588827900000|2020-05-07 05:05:00|1500.5|1498.5|1499.3|1497.3|1501.4|1498.7|1498.9|1496|148
1588828200000|2020-05-07 05:10:00|1499.2|1497.2|1500.1|1498.1|1501.5|1498.5|1498.8|1496.5|125
1588828500000|2020-05-07 05:15:00|1500.7|1497.2|1500.5|1498.5|1501.5|1499|1499.5|1496.7|131
1588828800000|2020-05-07 05:20:00|1500.4|1498.4|1500.7|1498.7|1501.7|1498.8|1500.1|1497.4|113
1588829100000|2020-05-07 05:25:00|1500.6|1498.6|1499.3|1495.8|1501.4|1498.6|1498.4|1495.4|235
1588829400000|2020-05-07 05:30:00|1498.5|1496.5|1500|1496.5|1500|1497.5|1498|1495.1|211
1588829700000|2020-05-07 05:35:00|1499.4|1497.4|1500|1498|1501.2|1498.7|1498.9|1496.2|169
1588830000000|2020-05-07 05:40:00|1499.9|1497.9|1499.5|1497.5|1500.8|1498.4|1499|1496.4|239
1588830300000|2020-05-07 05:45:00|1499.4|1497.4|1498.5|1496.5|1501.4|1499.4|1497.8|1494.9|326
1588830600000|2020-05-07 05:50:00|1499.1|1495.6|1496|1494|1499.5|1496.9|1494.6|1491.9|447
1588830900000|2020-05-07 05:55:00|1496.4|1492.9|1496.6|1494.6|1497.5|1494.9|1494.8|1492.1|309
1588831200000|2020-05-07 06:00:00|1496.5|1494.5|1498.9|1495.4|1499.5|1496.7|1494.5|1492.3|445
1588831500000|2020-05-07 06:05:00|1499|1495.5|1499.1|1497.1|1500.3|1497.6|1498.1|1495.2|302
1588831800000|2020-05-07 06:10:00|1499.8|1496.3|1497|1495|1499.9|1497.1|1496|1493.2|307
1588832100000|2020-05-07 06:15:00|1497.3|1495.3|1496.3|1494.3|1499.3|1496.8|1496.2|1493.4|359
1588832400000|2020-05-07 06:20:00|1497.1|1493.6|1496|1494|1498.1|1495.7|1494.6|1492.5|371
1588832700000|2020-05-07 06:25:00|1496.1|1494.1|1497.3|1495.3|1498.7|1495.9|1495.5|1492.8|271
1588833000000|2020-05-07 06:30:00|1498|1494.5|1494.4|1492.4|1498.2|1495.5|1494.1|1491.4|272
1588833300000|2020-05-07 06:35:00|1494.2|1492.2|1493.8|1491.8|1497|1494|1493.6|1491|385
1588833600000|2020-05-07 06:40:00|1494.4|1490.9|1493.6|1491.6|1495.7|1493.4|1492.1|1489.7|416
1588833900000|2020-05-07 06:45:00|1493.7|1491.7|1494.7|1492.7|1495.6|1493.2|1492.7|1490.1|338
1588834200000|2020-05-07 06:50:00|1494.5|1492.5|1495.7|1493.7|1496.7|1494.3|1494.3|1491.3|304
1588834500000|2020-05-07 06:55:00|1495.6|1493.6|1495.4|1493.4|1496.8|1494.5|1493.8|1491.3|318
1588834800000|2020-05-07 07:00:00|1495.5|1493.5|1497.9|1495.9|1499.4|1497.4|1495.1|1493|409
1588835100000|2020-05-07 07:05:00|1498|1496|1498.3|1496.3|1501.6|1499|1497.5|1495.1|370
1588835400000|2020-05-07 07:10:00|1498.4|1496.4|1500.4|1498.4|1502.1|1499.3|1497.2|1494.7|343
1588835700000|2020-05-07 07:15:00|1500.3|1498.3|1501.2|1499.2|1503.2|1500.8|1499.8|1497.1|422
1588836000000|2020-05-07 07:20:00|1502|1498.5|1501.9|1499.9|1503.3|1500.9|1499.4|1497.1|337
1588836300000|2020-05-07 07:25:00|1501.3|1499.3|1500.1|1498.1|1502.3|1499.6|1498.6|1496|394
1588836600000|2020-05-07 07:30:00|1500.4|1498.4|1504.2|1502.2|1508.9|1506.5|1498.7|1495.6|490
1588836900000|2020-05-07 07:35:00|1504.1|1502.1|1502.6|1500.6|1504.6|1502.4|1501|1498.5|433
1588837200000|2020-05-07 07:40:00|1503.1|1499.6|1504.2|1502.2|1505.6|1502.9|1501.8|1499.2|404
1588837500000|2020-05-07 07:45:00|1504.9|1501.4|1503.8|1501.8|1506.7|1503.9|1502.8|1499.7|344
1588837800000|2020-05-07 07:50:00|1503.7|1501.7|1503.6|1501.6|1505.2|1502.4|1501.7|1499|407
1588838100000|2020-05-07 07:55:00|1504.3|1500.8|1501.8|1499.8|1504.9|1502.5|1500.5|1497.8|437
1588838400000|2020-05-07 08:00:00|1502.9|1499.4|1502.8|1499.3|1503.5|1501|1500.1|1497.7|432
1588838700000|2020-05-07 08:05:00|1501.9|1499.9|1502.9|1500.9|1505|1502.2|1501.2|1498.6|326
1588839000000|2020-05-07 08:10:00|1503|1501|1503.8|1501.8|1504.7|1502.1|1501.1|1498.7|244
1588839300000|2020-05-07 08:15:00|1503.6|1501.6|1503.8|1501.8|1506.4|1503.7|1502.2|1499.5|381
1588839600000|2020-05-07 08:20:00|1505.3|1503.3|1504.4|1502.4|1508.6|1503.8|1503|1500|322
1588839900000|2020-05-07 08:25:00|1504.3|1502.3|1503.5|1501.5|1507.4|1503.6|1502.6|1499.3|375
1588840200000|2020-05-07 08:30:00|1503.6|1501.6|1504.3|1502.3|1507|1502.7|1502.3|1499|442
1588840500000|2020-05-07 08:35:00|1504.2|1502.2|1504.6|1501.1|1506|1503.4|1502.8|1500.1|304
1588840800000|2020-05-07 08:40:00|1503.8|1500.3|1503.9|1501.9|1505.8|1503.1|1502.5|1500.3|262
1588841100000|2020-05-07 08:45:00|1504|1502|1501.6|1499.6|1506|1504|1500.6|1498.6|284
1588841400000|2020-05-07 08:50:00|1501.1|1499.1|1499.6|1497.6|1504.2|1501.3|1499.5|1497.5|229
1588841700000|2020-05-07 08:55:00|1499.8|1497.8|1500.5|1498.5|1503|1500.2|1499.4|1497.3|265
1588842000000|2020-05-07 09:00:00|1500.4|1498.4|1500.9|1498.9|1504.3|1501.5|1499.8|1497.8|288
1588842300000|2020-05-07 09:05:00|1501.1|1499.1|1501.5|1499.5|1503.9|1501.9|1500.1|1497.5|275
1588842600000|2020-05-07 09:10:00|1500.8|1498.8|1506.1|1504.1|1507.2|1504.6|1500.8|1498.7|467
1588842900000|2020-05-07 09:15:00|1505.9|1503.9|1504.5|1502.5|1508.5|1506.1|1503.7|1501.7|498
1588843200000|2020-05-07 09:20:00|1505.3|1501.8|1502.3|1500.3|1505.4|1502.8|1501.8|1499.6|218
1588843500000|2020-05-07 09:25:00|1502.4|1500.4|1502.6|1500.6|1504.9|1502.2|1501.7|1499.5|275
1588843800000|2020-05-07 09:30:00|1503.2|1499.7|1503.3|1501.3|1505|1502.4|1501.2|1498.9|364
1588844100000|2020-05-07 09:35:00|1503|1501|1504.8|1501.3|1505.5|1503.5|1502.1|1499.5|340
1588844400000|2020-05-07 09:40:00|1504|1502|1503.3|1501.3|1505.1|1503|1502.4|1500.1|228
1588844700000|2020-05-07 09:45:00|1503.2|1501.2|1503.4|1501.4|1506.4|1503.5|1502.9|1500.9|282
1588845000000|2020-05-07 09:50:00|1503.3|1501.3|1505.3|1503.3|1507|1504.5|1503.2|1501|312
1588845300000|2020-05-07 09:55:00|1505.2|1503.2|1505.4|1503.4|1508.4|1506.2|1505.1|1502.7|312
1588845600000|2020-05-07 10:00:00|1505.8|1503.8|1504.9|1502.9|1508.1|1505.1|1504.4|1502.4|344
1588845900000|2020-05-07 10:05:00|1504.8|1502.8|1505.3|1503.3|1507.5|1505.1|1504.4|1502.1|271
1588846200000|2020-05-07 10:10:00|1505.5|1503.5|1503.7|1501.7|1506.7|1504.2|1502.4|1500.4|255
1588846500000|2020-05-07 10:15:00|1504.6|1501.1|1504.6|1502.6|1506.5|1503.9|1503.5|1501.1|282
1588846800000|2020-05-07 10:20:00|1504.9|1502.9|1503.6|1501.6|1506.6|1503.1|1503|1500.9|249
1588847100000|2020-05-07 10:25:00|1503.5|1501.5|1502.2|1500.2|1505.1|1502.8|1501.7|1499.5|255
1588847400000|2020-05-07 10:30:00|1503.1|1499.6|1503.3|1501.3|1505.3|1502.5|1502.2|1499.6|278
1588847700000|2020-05-07 10:35:00|1503.2|1501.2|1503.6|1501.6|1505.1|1502.4|1502.6|1500.3|149
1588848000000|2020-05-07 10:40:00|1503.5|1501.5|1503.2|1501.2|1504.5|1501.7|1502.2|1499.7|161
1588848300000|2020-05-07 10:45:00|1503.1|1501.1|1500.5|1498.5|1504.2|1501.8|1500.3|1497.9|232
1588848600000|2020-05-07 10:50:00|1500.8|1498.8|1501.1|1499.1|1502.7|1499.9|1499.3|1497.2|265
1588848900000|2020-05-07 10:55:00|1502|1498.5|1500.8|1498.8|1503.1|1500.5|1499.3|1496.9|227
1588849200000|2020-05-07 11:00:00|1500.5|1498.5|1499.1|1497.1|1502.1|1499.7|1497.3|1494.6|288
1588849500000|2020-05-07 11:05:00|1499.2|1497.2|1500.3|1498.3|1502.8|1499.3|1499|1496.3|300
1588849800000|2020-05-07 11:10:00|1500.4|1498.4|1500.7|1497.2|1502.6|1499.9|1499.6|1497.1|206
1588850100000|2020-05-07 11:15:00|1500.9|1497.4|1501.2|1497.7|1503.7|1500.2|1499.9|1495.6|192
1588850400000|2020-05-07 11:20:00|1501.1|1497.6|1501.9|1498.4|1502.4|1499.9|1499.8|1497.6|214
1588850700000|2020-05-07 11:25:00|1501.6|1498.1|1501.9|1499.9|1503.6|1500.7|1501.1|1498.1|156
1588851000000|2020-05-07 11:30:00|1501.8|1499.8|1503.4|1499.9|1505.4|1502|1500.3|1497.7|210
1588851300000|2020-05-07 11:35:00|1503.5|1500|1502.1|1500.1|1505.4|1502.7|1501.9|1499.5|170
1588851600000|2020-05-07 11:40:00|1502.2|1500.2|1502|1500|1503.8|1501.5|1501.4|1498.6|170
1588851900000|2020-05-07 11:45:00|1502.2|1500.2|1501.4|1499.4|1503.4|1500.5|1500.8|1498.7|170
1588852200000|2020-05-07 11:50:00|1501.5|1499.5|1504.9|1501.4|1505.5|1502.7|1501.5|1499.5|154
1588852500000|2020-05-07 11:55:00|1504.8|1501.3|1508.4|1506.4|1511.5|1509.4|1503.4|1500.7|532
1588852800000|2020-05-07 12:00:00|1508.3|1506.3|1505.6|1503.6|1509.3|1506.8|1504.7|1502.3|460
1588853100000|2020-05-07 12:05:00|1506|1504|1504.8|1502.8|1507.2|1504.2|1503.8|1501.3|329
1588853400000|2020-05-07 12:10:00|1504.7|1502.7|1504.9|1501.4|1507.4|1504.6|1503.6|1501.2|351
1588853700000|2020-05-07 12:15:00|1504.2|1502.2|1506.8|1504.8|1508.7|1506.7|1503.6|1501.1|502
1588854000000|2020-05-07 12:20:00|1507.3|1505.3|1506.4|1502.9|1508.3|1505.9|1504.3|1501.9|358
1588854300000|2020-05-07 12:25:00|1506|1502.5|1505.5|1502|1507.8|1505|1504.4|1499.8|410
1588854600000|2020-05-07 12:30:00|1505.9|1502.4|1504.5|1501|1507.9|1505.7|1503|1498.6|554
1588854900000|2020-05-07 12:35:00|1503.8|1501.8|1506.3|1504.3|1508.5|1506.5|1503.4|1500.8|419
1588855200000|2020-05-07 12:40:00|1506.4|1504.4|1508.2|1504.7|1508.4|1505.9|1505.6|1503.5|362
1588855500000|2020-05-07 12:45:00|1507.5|1505.5|1506.7|1504.7|1508.6|1506.2|1505.6|1503.6|386
1588855800000|2020-05-07 12:50:00|1506.8|1504.8|1508|1506|1509.8|1507|1506|1503.6|376
1588856100000|2020-05-07 12:55:00|1507.9|1505.9|1509.9|1507.9|1510.9|1508.7|1506.4|1504.2|632
1588856400000|2020-05-07 13:00:00|1509.8|1507.8|1509.6|1507.6|1511.2|1509|1507.4|1505.3|583
1588856700000|2020-05-07 13:05:00|1509.8|1507.8|1511.9|1509.9|1514.3|1511.5|1508.4|1506|756
1588857000000|2020-05-07 13:10:00|1512|1510|1509|1507|1514.9|1512.7|1507.6|1505.5|631
1588857300000|2020-05-07 13:15:00|1509.2|1507.2|1506.8|1504.8|1511|1508.2|1506.4|1503.7|558
1588857600000|2020-05-07 13:20:00|1507|1505|1505.6|1503.6|1507.9|1505.9|1504.5|1502.1|488
1588857900000|2020-05-07 13:25:00|1505.7|1503.7|1508.7|1506.7|1509.9|1507.3|1504.4|1502.4|471
1588858200000|2020-05-07 13:30:00|1508.8|1506.8|1510.1|1508.1|1514|1511.3|1508.5|1506.5|610
1588858500000|2020-05-07 13:35:00|1510|1508|1509.1|1507.1|1511.3|1508.8|1506.8|1504.8|643
1588858800000|2020-05-07 13:40:00|1509.3|1507.3|1509.2|1507.2|1511.6|1508.8|1507.6|1504.8|607
1588859100000|2020-05-07 13:45:00|1510.6|1507.1|1507.4|1505.4|1510.8|1508|1507.4|1505.4|569
1588859400000|2020-05-07 13:50:00|1508.1|1506.1|1511.7|1509.7|1513.8|1510.7|1506.1|1503.5|597
1588859700000|2020-05-07 13:55:00|1511.8|1509.8|1514.8|1512.8|1519.1|1517.1|1511.7|1509.7|712
1588860000000|2020-05-07 14:00:00|1514.9|1512.9|1512.4|1510.4|1520|1517|1511.8|1509.1|845
1588860300000|2020-05-07 14:05:00|1512.5|1510.5|1511.2|1509.2|1514.9|1511.1|1508.1|1505.4|760
1588860600000|2020-05-07 14:10:00|1511|1509|1512|1510|1513.1|1510.7|1508.3|1505.3|681
1588860900000|2020-05-07 14:15:00|1511.9|1509.9|1510.4|1508.4|1515.3|1510.6|1509.6|1506.4|627
1588861200000|2020-05-07 14:20:00|1510.1|1508.1|1510.7|1507.2|1512.2|1510.1|1508.4|1505.8|487
1588861500000|2020-05-07 14:25:00|1510.9|1507.4|1512.3|1510.3|1513.3|1511.3|1508.9|1506.9|506
1588861800000|2020-05-07 14:30:00|1512.4|1510.4|1513.4|1511.4|1515.2|1512.3|1511.5|1509.3|451
1588862100000|2020-05-07 14:35:00|1513.3|1511.3|1510.6|1508.6|1513.8|1511.8|1510.1|1507.4|399
1588862400000|2020-05-07 14:40:00|1510.7|1508.7|1511.6|1509.6|1513.7|1511|1510.1|1507.2|505
1588862700000|2020-05-07 14:45:00|1511.7|1509.7|1510.5|1508.5|1512.7|1510.7|1508.3|1506.3|517
1588863000000|2020-05-07 14:50:00|1510.3|1508.3|1513|1511|1513.5|1511.5|1508.8|1506.8|532
1588863300000|2020-05-07 14:55:00|1513.1|1511.1|1513.4|1511.4|1514|1512|1510.6|1507.5|480
1588863600000|2020-05-07 15:00:00|1513.6|1511.6|1515|1513|1516|1513.8|1513|1510.2|440
1588863900000|2020-05-07 15:05:00|1514.4|1512.4|1514.9|1512.9|1516.6|1514.6|1513.5|1511.4|420
1588864200000|2020-05-07 15:10:00|1514.8|1512.8|1514.3|1512.3|1516.6|1514.1|1513|1511|415
1588864500000|2020-05-07 15:15:00|1514.5|1512.5|1517.8|1514.3|1519.2|1517|1514.2|1511.7|664
1588864800000|2020-05-07 15:20:00|1516.9|1514.9|1518.3|1516.3|1519.9|1517.6|1516.1|1514.1|785
1588865100000|2020-05-07 15:25:00|1518.2|1516.2|1517.1|1515.1|1523.1|1519.3|1515.8|1513.1|1102
1588865400000|2020-05-07 15:30:00|1517.2|1515.2|1517.9|1515.9|1522.5|1518.6|1516.1|1512.7|741
1588865700000|2020-05-07 15:35:00|1516.9|1514.9|1518.5|1516.5|1520.6|1518|1515.9|1513.2|833
1588866000000|2020-05-07 15:40:00|1519.1|1517.1|1521.8|1519.8|1528.8|1521|1518|1515|1000
1588866300000|2020-05-07 15:45:00|1522|1520|1524.6|1521.1|1528.1|1526.1|1521.7|1519.1|1149
1588866600000|2020-05-07 15:50:00|1523.7|1521.7|1525.3|1523.3|1526.1|1524|1522.4|1518.9|1059
1588866900000|2020-05-07 15:55:00|1525.4|1523.4|1527.3|1525.3|1531.3|1529.3|1525|1522.4|988
1588867200000|2020-05-07 16:00:00|1527|1525|1523|1521|1529.9|1527.9|1522.9|1520.4|849
1588867500000|2020-05-07 16:05:00|1523.7|1521.7|1523.9|1521.9|1525.7|1523.7|1521.9|1519.2|595
1588867800000|2020-05-07 16:10:00|1524|1522|1525.2|1523.2|1526.6|1524.6|1522.3|1519.6|559
1588868100000|2020-05-07 16:15:00|1525|1523|1526.1|1524.1|1528.4|1525.9|1524.5|1522|565
1588868400000|2020-05-07 16:20:00|1526|1524|1524.9|1522.9|1526.7|1524.7|1523|1520.1|551
1588868700000|2020-05-07 16:25:00|1525|1523|1525.5|1523.5|1527.2|1525.1|1524.2|1522|464
1588869000000|2020-05-07 16:30:00|1525.4|1523.4|1529.4|1527.4|1531.1|1529.1|1525.3|1522.7|633
1588869300000|2020-05-07 16:35:00|1529.5|1527.5|1530.9|1528.9|1530.9|1528.9|1527.7|1525.1|556
1588869600000|2020-05-07 16:40:00|1531|1527.5|1530|1528|1532|1529.9|1529.2|1526.4|594
1588869900000|2020-05-07 16:45:00|1530.3|1528.3|1531.1|1529.1|1534.1|1532|1529.1|1526.4|755
1588870200000|2020-05-07 16:50:00|1531.3|1529.3|1531.9|1529.9|1533.7|1531.5|1529.8|1527|624
1588870500000|2020-05-07 16:55:00|1532|1530|1536.5|1534.5|1536.7|1534.7|1531.6|1529.1|604
1588870800000|2020-05-07 17:00:00|1536.6|1534.6|1539.7|1537.7|1540.6|1538|1533.1|1531.1|787
1588871100000|2020-05-07 17:05:00|1539.6|1537.6|1537.8|1535.8|1540.6|1538.3|1534.7|1531.8|860
1588871400000|2020-05-07 17:10:00|1538.5|1535|1536.5|1534.5|1538.5|1536.2|1534|1532|755
1588871700000|2020-05-07 17:15:00|1536.4|1534.4|1536.1|1534.1|1538.9|1536.9|1534.9|1532.9|607
1588872000000|2020-05-07 17:20:00|1536.2|1534.2|1537.5|1535.5|1539.2|1536.8|1535.8|1532.8|742
1588872300000|2020-05-07 17:25:00|1537.3|1535.3|1538.7|1535.2|1542.2|1539.5|1536.2|1533.6|734
1588872600000|2020-05-07 17:30:00|1538|1536|1537|1533.5|1539.1|1536.7|1535.4|1532.8|780
1588872900000|2020-05-07 17:35:00|1536.9|1533.4|1540.7|1538.7|1542.8|1540.8|1536.5|1533|866
1588873200000|2020-05-07 17:40:00|1540.6|1538.6|1540.8|1538.8|1542|1539.9|1537.2|1534.6|725
1588873500000|2020-05-07 17:45:00|1541.2|1537.7|1538.5|1536.5|1541.7|1539.7|1537.2|1534.4|722
1588873800000|2020-05-07 17:50:00|1538.6|1536.6|1540.3|1538.3|1541.5|1539.2|1538.1|1535.5|556
1588874100000|2020-05-07 17:55:00|1540.2|1538.2|1541.4|1537.9|1543.4|1540.4|1539.2|1534.4|719
1588874400000|2020-05-07 18:00:00|1541.6|1538.1|1539.7|1537.7|1547.7|1543|1538.6|1535.7|843
1588874700000|2020-05-07 18:05:00|1539.4|1537.4|1540.1|1538.1|1542.1|1539.9|1538.7|1536|545
1588875000000|2020-05-07 18:10:00|1540.2|1538.2|1541.2|1539.2|1543.1|1540.2|1538.3|1535|673
1588875300000|2020-05-07 18:15:00|1541.4|1539.4|1539.8|1537.8|1541.9|1539.6|1538.6|1536.2|648
1588875600000|2020-05-07 18:20:00|1539.7|1537.7|1538.5|1536.5|1540.5|1538.5|1536.8|1534.3|556
1588875900000|2020-05-07 18:25:00|1538.7|1536.7|1538.7|1536.7|1539.4|1537.1|1536.6|1533.5|447
1588876200000|2020-05-07 18:30:00|1538.5|1536.5|1535.8|1533.8|1539.6|1537.6|1535.5|1533|440
1588876500000|2020-05-07 18:35:00|1535.9|1533.9|1530.4|1526.9|1536|1534|1529|1526.5|774
1588876800000|2020-05-07 18:40:00|1530.1|1528.1|1531.6|1529.6|1532.1|1530|1527.1|1524.4|505
1588877100000|2020-05-07 18:45:00|1531.7|1529.7|1532.3|1530.3|1532.4|1530.4|1527.5|1524.6|392
1588877400000|2020-05-07 18:50:00|1531.8|1528.3|1533.1|1529.6|1534.5|1531.6|1531.1|1528.3|426
1588877700000|2020-05-07 18:55:00|1533.2|1531.2|1534|1532|1535.2|1533|1532.3|1529.6|392
1588878000000|2020-05-07 19:00:00|1534.7|1532.7|1533.1|1531.1|1535.6|1533.1|1532.2|1529.3|337
1588878300000|2020-05-07 19:05:00|1533|1531|1534.4|1532.4|1536|1533.6|1532.4|1529.8|285
1588878600000|2020-05-07 19:10:00|1534.6|1532.6|1535.2|1533.2|1537|1533.8|1532.8|1529.5|305
1588878900000|2020-05-07 19:15:00|1535.7|1532.2|1532.3|1530.3|1536.5|1534.1|1531.5|1528.8|458
1588879200000|2020-05-07 19:20:00|1532.2|1530.2|1533.8|1531.8|1535.3|1533.2|1531.4|1528.5|462
1588879500000|2020-05-07 19:25:00|1534.1|1530.6|1534.2|1532.2|1535.4|1532.9|1532.3|1529.1|325
1588879800000|2020-05-07 19:30:00|1534.3|1532.3|1532.3|1530.3|1535|1532.3|1531.7|1529|279
1588880100000|2020-05-07 19:35:00|1532.9|1529.4|1532.8|1530.8|1534.1|1531.1|1530.6|1528|321
1588880400000|2020-05-07 19:40:00|1532.7|1530.7|1531.7|1529.7|1534.1|1531.5|1530.9|1527.5|341
1588880700000|2020-05-07 19:45:00|1532.2|1528.7|1531|1529|1533.4|1530.4|1529.5|1527.3|388
1588881000000|2020-05-07 19:50:00|1531.1|1529.1|1528.7|1526.7|1532.9|1530.3|1528.3|1525|509
1588881300000|2020-05-07 19:55:00|1529.6|1526.1|1531.1|1527.6|1531.2|1528.4|1528.1|1525.4|385
1588881600000|2020-05-07 20:00:00|1531.3|1529.1|1531.9|1529.9|1533|1530.2|1530.6|1527.7|178
1588881900000|2020-05-07 20:05:00|1532.7|1529.2|1536.2|1532.7|1536.8|1533.9|1531.5|1528.8|248
1588882200000|2020-05-07 20:10:00|1536.3|1532.8|1536.3|1532.8|1537.6|1534.6|1534.4|1531.2|197
1588882500000|2020-05-07 20:15:00|1537.4|1533.9|1536.7|1533.2|1537.6|1534.8|1534|1531.3|198
1588882800000|2020-05-07 20:20:00|1536.8|1533.3|1535.9|1532.4|1536.8|1533.3|1533.8|1530.9|179
1588883100000|2020-05-07 20:25:00|1536|1532.5|1535.6|1532.1|1537|1534.1|1533.9|1531.3|182
1588883400000|2020-05-07 20:30:00|1535.5|1532|1536.6|1533.1|1537.2|1534.2|1534.9|1531.8|163
1588883700000|2020-05-07 20:35:00|1536.9|1533.4|1536.5|1533|1537.5|1534.7|1534.9|1532.1|167
1588884000000|2020-05-07 20:40:00|1536.6|1533.1|1537.5|1534|1538.7|1535.9|1536.4|1533|213
1588884300000|2020-05-07 20:45:00|1537.4|1533.9|1536.3|1532.8|1539|1535|1534.9|1531|230
1588884600000|2020-05-07 20:50:00|1536.4|1532.9|1536.2|1532.7|1537.3|1533.8|1534.8|1531.3|156
1588884900000|2020-05-07 20:55:00|1536.4|1532.9|1535.6|1532.1|1540.5|1534.7|1535.5|1529.2|304
1588888800000|2020-05-07 22:00:00|1536.4|1532.9|1531.5|1529.5|1539.3|1534.1|1530.4|1527.5|471
1588889100000|2020-05-07 22:05:00|1531.2|1529.2|1528.5|1525|1533.1|1530.5|1527.8|1522|424
1588889400000|2020-05-07 22:10:00|1528.3|1524.8|1527.5|1524|1529.5|1526.6|1525.6|1522.8|356
1588889700000|2020-05-07 22:15:00|1527.4|1523.9|1529.7|1526.2|1531.6|1528.3|1525.8|1522.3|316
1588890000000|2020-05-07 22:20:00|1528.9|1526.9|1531.2|1527.7|1532|1529|1527.8|1524.8|264
1588890300000|2020-05-07 22:25:00|1531.1|1527.6|1529.8|1526.3|1531.9|1528.4|1528.1|1524.6|153
1588890600000|2020-05-07 22:30:00|1529.3|1525.8|1532.5|1529|1533|1530|1528.8|1525.7|300
1588890900000|2020-05-07 22:35:00|1532.4|1528.9|1532.4|1528.9|1534.2|1531.1|1529.9|1527.1|219
1588891200000|2020-05-07 22:40:00|1533.4|1529.9|1531.8|1528.3|1533.8|1530.3|1530.2|1527.4|256
1588891500000|2020-05-07 22:45:00|1531.6|1528.1|1529.4|1525.9|1531.6|1528.9|1527.6|1524.4|239
1588891800000|2020-05-07 22:50:00|1529.5|1526|1530.7|1527.2|1531.7|1528.7|1527.2|1524.9|216
1588892100000|2020-05-07 22:55:00|1530.8|1527.3|1532.4|1528.9|1532.4|1529.5|1528.9|1525.8|177
1588892400000|2020-05-07 23:00:00|1530.4|1528.4|1529|1525.5|1532.7|1529.6|1527.5|1525.3|227
1588892700000|2020-05-07 23:05:00|1528.5|1526.5|1529|1525.5|1530|1527.2|1527.2|1524.5|199
1588893000000|2020-05-07 23:10:00|1528.5|1525|1529.6|1527.6|1530.6|1527.7|1528.1|1524.7|167
1588893300000|2020-05-07 23:15:00|1530.5|1527|1527.9|1524.4|1530.5|1527.8|1527.4|1524.2|179
1588893600000|2020-05-07 23:20:00|1527.5|1524|1527.7|1524.2|1528.6|1525.7|1526.1|1522.9|266
1588893900000|2020-05-07 23:25:00|1528|1524.5|1527.1|1523.6|1528.7|1525.2|1526.1|1522.6|160
1588894200000|2020-05-07 23:30:00|1527|1523.5|1527.5|1524|1528.5|1525.6|1525.6|1522.6|202
1588894500000|2020-05-07 23:35:00|1527.4|1523.9|1527.2|1523.7|1528.4|1525.2|1525.7|1522.3|194
1588894800000|2020-05-07 23:40:00|1527.1|1523.6|1528.1|1524.6|1528.2|1525.9|1525.8|1522.8|159
1588895100000|2020-05-07 23:45:00|1528|1524.5|1527.6|1524.1|1528.7|1526.3|1525.1|1522.4|182
1588895400000|2020-05-07 23:50:00|1527.7|1524.2|1527.4|1525.4|1528.6|1525.9|1526.1|1522.9|254
1588895700000|2020-05-07 23:55:00|1528.1|1524.6|1527.6|1524.1|1529.1|1526.4|1525.5|1523|291
1588896000000|2020-05-08 00:00:00|1527.7|1524.2|1528.5|1526.5|1529.4|1526.7|1525.7|1523.1|331
1588896300000|2020-05-08 00:05:00|1528.3|1526.3|1524.7|1521.2|1528.6|1526.5|1522.3|1519.7|361
1588896600000|2020-05-08 00:10:00|1524.8|1521.3|1525.4|1521.9|1525.8|1523|1522.7|1519.3|253
1588896900000|2020-05-08 00:15:00|1525.3|1521.8|1525.9|1522.4|1526.1|1523.3|1524.3|1521.7|151
1588897200000|2020-05-08 00:20:00|1525.2|1523.2|1523.3|1521.3|1526.3|1523.8|1523.1|1520.3|223
1588897500000|2020-05-08 00:25:00|1523.2|1521.2|1524|1522|1525.1|1522.5|1523.1|1520.8|151
1588897800000|2020-05-08 00:30:00|1523.7|1521.7|1524.1|1522.1|1526.8|1524|1523.5|1520.6|258
1588898100000|2020-05-08 00:35:00|1524|1522|1528|1526|1530.1|1527.1|1523.5|1521|232
1588898400000|2020-05-08 00:40:00|1527.8|1525.8|1530.4|1528.4|1532.4|1529.3|1527.2|1524.6|278
1588898700000|2020-05-08 00:45:00|1530|1528|1531.8|1528.3|1533.5|1530|1527.9|1525.1|285
1588899000000|2020-05-08 00:50:00|1532.6|1529.1|1531.5|1528|1534.2|1531.6|1529.3|1526.2|437
1588899300000|2020-05-08 00:55:00|1531.4|1527.9|1531.1|1527.6|1533.9|1530.9|1529.1|1526.1|227
1588899600000|2020-05-08 01:00:00|1531.5|1528|1535.5|1533.5|1536.8|1534.4|1529.3|1526|1129
1588899900000|2020-05-08 01:05:00|1535.6|1533.6|1540.2|1536.7|1540.7|1537.1|1532.8|1530|819
1588900200000|2020-05-08 01:10:00|1540.1|1536.6|1545.6|1542.1|1545.6|1543|1538.4|1532.2|1108
1588900500000|2020-05-08 01:15:00|1545.5|1542|1545.5|1542|1547.6|1544.9|1543.1|1538.9|878
1588900800000|2020-05-08 01:20:00|1544.6|1541.1|1542.7|1540.7|1547.1|1544.5|1541.9|1539.2|612
1588901100000|2020-05-08 01:25:00|1543|1539.5|1545|1541.5|1547|1544.6|1542.6|1539.4|752
1588901400000|2020-05-08 01:30:00|1544.8|1541.3|1543.1|1539.6|1545.7|1543.1|1540.9|1538.6|616
1588901700000|2020-05-08 01:35:00|1542.9|1539.4|1541.2|1539.2|1544.2|1541.4|1540.1|1537.5|633
1588902000000|2020-05-08 01:40:00|1542.3|1538.8|1540.7|1538.7|1543.2|1540.6|1539.9|1537.1|470
1588902300000|2020-05-08 01:45:00|1541.4|1537.9|1544|1540.5|1545.5|1542.6|1539.8|1535|478
1588902600000|2020-05-08 01:50:00|1543.8|1540.3|1541.2|1537.7|1546.5|1542|1540.9|1535.7|646
1588902900000|2020-05-08 01:55:00|1540.9|1537.4|1541.4|1537.9|1544.9|1540.7|1540.7|1535.8|438
1588903200000|2020-05-08 02:00:00|1541|1537.5|1544.3|1540.8|1546.7|1542.9|1540.4|1537.3|534
1588903500000|2020-05-08 02:05:00|1543.7|1540.2|1542.7|1539.2|1546.3|1541.5|1541.5|1536.3|329
1588903800000|2020-05-08 02:10:00|1542.2|1538.7|1541.9|1538.4|1547.1|1542.3|1540.9|1537.2|334
1588904100000|2020-05-08 02:15:00|1542|1538.5|1543.3|1539.8|1545.8|1541.7|1540.1|1536.4|248
1588904400000|2020-05-08 02:20:00|1543.6|1540.1|1544.9|1542.9|1546.6|1543|1541.9|1538.5|324
1588904700000|2020-05-08 02:25:00|1545.1|1543.1|1545.4|1541.9|1546.7|1543.6|1544|1540.9|334
1588905000000|2020-05-08 02:30:00|1545|1541.5|1545.5|1542|1550.1|1545.4|1544.2|1539.6|542
1588905300000|2020-05-08 02:35:00|1545.3|1541.8|1546.8|1543.3|1548.8|1544.1|1542.5|1538.2|411
1588905600000|2020-05-08 02:40:00|1545.2|1541.7|1547.5|1544|1549.9|1545.4|1544.9|1541.1|365
1588905900000|2020-05-08 02:45:00|1547.6|1544.1|1544.3|1540.8|1550|1545.4|1543|1539.5|409
1588906200000|2020-05-08 02:50:00|1544|1540.5|1545.4|1541.9|1548.1|1543.2|1542.3|1539|295
1588906500000|2020-05-08 02:55:00|1545.5|1542|1544.3|1540.8|1547.9|1543.3|1541.4|1537.9|294
1588906800000|2020-05-08 03:00:00|1544.2|1540.7|1542.2|1538.7|1546.7|1541.5|1541.8|1537.6|251
1588907100000|2020-05-08 03:05:00|1541.9|1539.9|1543.8|1541.8|1545.9|1542|1540.8|1536.1|298
1588907400000|2020-05-08 03:10:00|1544|1542|1541.2|1537.7|1545.8|1542|1540.9|1536.3|316
1588907700000|2020-05-08 03:15:00|1542|1538.5|1542.4|1538.9|1545.5|1541.6|1539.4|1534.5|359
1588908000000|2020-05-08 03:20:00|1542.6|1539.1|1539.2|1535.7|1545.2|1540.9|1538.7|1535|327
1588908300000|2020-05-08 03:25:00|1539.3|1535.8|1543.1|1539.6|1544.6|1540.7|1539.3|1535.1|272
1588908600000|2020-05-08 03:30:00|1543|1539.5|1541.3|1537.8|1545.2|1541.5|1540.2|1536.4|294
1588908900000|2020-05-08 03:35:00|1541|1539|1544|1536|1544.5|1540.7|1539.3|1535.9|242
1588909200000|2020-05-08 03:40:00|1543.7|1536.4|1541.1|1539.1|1543.8|1539.7|1539.9|1535.8|177
1588909500000|2020-05-08 03:45:00|1541.4|1537.9|1541|1539|1543.4|1539.8|1539.9|1535.4|176
1588909800000|2020-05-08 03:50:00|1540.9|1538.9|1542|1538.5|1545|1540.4|1539.4|1535.8|171
1588910100000|2020-05-08 03:55:00|1541.2|1539.2|1541.8|1538.3|1544.5|1539.9|1540.4|1536.4|182
1588910400000|2020-05-08 04:00:00|1542.4|1538.9|1541.4|1539.4|1544.3|1540|1538.9|1536.3|202
1588910700000|2020-05-08 04:05:00|1541.6|1539.6|1541.4|1537.9|1544.3|1540.3|1540.4|1536.2|131
1588911000000|2020-05-08 04:10:00|1541.8|1538.3|1541.6|1539.6|1544.8|1540.1|1539.8|1536.3|157
1588911300000|2020-05-08 04:15:00|1541.3|1539.3|1541.5|1538|1544.2|1539.8|1539.6|1535.6|185
1588911600000|2020-05-08 04:20:00|1541.3|1537.8|1541.5|1538|1544.2|1539.8|1539.4|1535.3|220
1588911900000|2020-05-08 04:25:00|1541|1539|1540|1536.5|1543.8|1539.4|1538.4|1533.5|190
1588912200000|2020-05-08 04:30:00|1540.2|1536.7|1541.2|1539.2|1543.8|1539.4|1538.2|1534.7|145
1588912500000|2020-05-08 04:35:00|1540.8|1538.8|1542.4|1538.9|1545.1|1540.6|1540.2|1536.3|209
1588912800000|2020-05-08 04:40:00|1542.5|1539|1542.1|1538.6|1545|1540.6|1540.3|1536.7|176
1588913100000|2020-05-08 04:45:00|1541.9|1538.4|1543.3|1539.8|1545.2|1540.5|1540.4|1536.3|209
1588913400000|2020-05-08 04:50:00|1543.1|1539.6|1543|1541|1546.2|1542.7|1540.8|1536.7|192
1588913700000|2020-05-08 04:55:00|1543.2|1539.7|1545.3|1541.8|1547.6|1543.5|1542.7|1538.3|247
1588914000000|2020-05-08 05:00:00|1544.2|1542.2|1547.1|1540|1548.7|1543.9|1543.1|1539.2|270
1588914300000|2020-05-08 05:05:00|1545.2|1541.7|1544.6|1542.6|1547.3|1544|1543.1|1538.8|217
1588914600000|2020-05-08 05:10:00|1544.4|1542.4|1546.3|1542.8|1548.6|1545.3|1542.7|1539.7|288
1588914900000|2020-05-08 05:15:00|1546.2|1542.7|1547.6|1545.6|1549.4|1546.1|1544.4|1540.8|342
1588915200000|2020-05-08 05:20:00|1547.7|1545.7|1546.8|1543.3|1551.1|1547.2|1544.3|1542.1|389
1588915500000|2020-05-08 05:25:00|1546|1544|1544|1542|1547.1|1544.3|1543.1|1537.7|303
1588915800000|2020-05-08 05:30:00|1544.8|1541.3|1546.2|1542.7|1548.2|1544|1542.7|1539.5|373
1588916100000|2020-05-08 05:35:00|1546.1|1542.6|1544.2|1540.7|1547.7|1543.6|1542.4|1536.8|384
1588916400000|2020-05-08 05:40:00|1544.3|1540.8|1547.2|1545.2|1550.8|1545.6|1542.9|1538.7|370
1588916700000|2020-05-08 05:45:00|1547.1|1545.1|1547.3|1545.3|1551.4|1547.1|1545.1|1539.1|532
1588917000000|2020-05-08 05:50:00|1547.4|1545.4|1547.6|1545.6|1550.8|1547.2|1545.9|1541.6|512
1588917300000|2020-05-08 05:55:00|1547.3|1545.3|1548.3|1544.8|1550|1546.8|1546.4|1540.9|247
1588917600000|2020-05-08 06:00:00|1550.1|1542.9|1548.7|1545.2|1550.1|1547.3|1546|1540|594
1588917900000|2020-05-08 06:05:00|1548.8|1545.3|1551.2|1547.7|1552.4|1549.5|1546.3|1541.8|603
1588918200000|2020-05-08 06:10:00|1551.5|1548|1551.2|1547.7|1552.8|1550|1546.5|1541.2|649
1588918500000|2020-05-08 06:15:00|1551.8|1548.3|1552.8|1550.8|1555.2|1552|1549.3|1544.1|669
1588918800000|2020-05-08 06:20:00|1552.9|1550.9|1554.8|1551.3|1556.3|1553.1|1551.1|1546.3|958
1588919100000|2020-05-08 06:25:00|1554.6|1551.1|1555.1|1551.6|1556.6|1554.4|1552.6|1546.4|640
1588919400000|2020-05-08 06:30:00|1555|1551.5|1550.2|1548.2|1555.7|1552.7|1550.2|1544.9|723
1588919700000|2020-05-08 06:35:00|1550.5|1548.5|1550.9|1548.9|1555|1552.4|1549.9|1547.5|455
1588920000000|2020-05-08 06:40:00|1550.3|1548.3|1552.9|1549.4|1554.8|1551.9|1549.6|1545.4|549
1588920300000|2020-05-08 06:45:00|1552.4|1550.4|1549.4|1547.4|1553.3|1550.8|1548.5|1545.6|439
1588920600000|2020-05-08 06:50:00|1549.9|1546.4|1549.7|1547.7|1552.5|1548.4|1547.9|1544.6|380
1588920900000|2020-05-08 06:55:00|1549.8|1547.8|1549.1|1545.6|1552.7|1547.8|1547.5|1543.2|299
1588921200000|2020-05-08 07:00:00|1548.2|1546.2|1548.1|1544.6|1550.3|1546.5|1546.4|1542.3|323
1588921500000|2020-05-08 07:05:00|1548|1544.5|1549.8|1547.8|1553.7|1548.9|1546.7|1541.8|418
1588921800000|2020-05-08 07:10:00|1549.9|1547.9|1552.4|1548.9|1555.3|1552.6|1546.3|1543.9|393
1588922100000|2020-05-08 07:15:00|1551.7|1548.2|1551.5|1549.5|1554.7|1551.6|1549.9|1547.9|265
1588922400000|2020-05-08 07:20:00|1551.6|1549.6|1554.5|1551|1556.6|1553.4|1551.5|1547.1|338
1588922700000|2020-05-08 07:25:00|1554.4|1550.9|1553.5|1551.5|1558.2|1555.4|1551.9|1547.8|469
1588923000000|2020-05-08 07:30:00|1554|1552|1551.3|1547.8|1556.4|1552.9|1549|1544.8|322
1588923300000|2020-05-08 07:35:00|1551|1547.5|1551.2|1549.2|1557.6|1552.7|1549.5|1546.3|324
1588923600000|2020-05-08 07:40:00|1551.5|1549.5|1550.1|1546.6|1553.7|1549.5|1548.4|1544.8|358
1588923900000|2020-05-08 07:45:00|1550.3|1546.8|1551.3|1549.3|1552.2|1549.4|1546.8|1544.1|419
1588924200000|2020-05-08 07:50:00|1551.1|1549.1|1551.2|1547.7|1555.5|1550.6|1549.9|1546.6|318
1588924500000|2020-05-08 07:55:00|1550.9|1548.9|1550|1546.5|1552.4|1549|1546.5|1542.3|309
1588924800000|2020-05-08 08:00:00|1549.4|1547.4|1548.8|1545.3|1552.2|1548.1|1547.2|1544|298
1588925100000|2020-05-08 08:05:00|1548.7|1545.2|1548.2|1546.2|1551.5|1547|1546.9|1543.3|309
1588925400000|2020-05-08 08:10:00|1548|1546|1549.2|1547.2|1553.2|1548.3|1547.3|1543.7|319
1588925700000|2020-05-08 08:15:00|1549|1547|1550.9|1548.9|1555|1550.5|1547.9|1544.4|283
1588926000000|2020-05-08 08:20:00|1550.7|1547.2|1551.5|1548|1554.8|1549.4|1549.3|1546.1|250
1588926300000|2020-05-08 08:25:00|1550.4|1546.9|1549.8|1547.8|1551|1548.2|1548.2|1545|241
1588926600000|2020-05-08 08:30:00|1549.7|1547.7|1552|1548.5|1554.8|1550.1|1547.8|1545.7|250
1588926900000|2020-05-08 08:35:00|1552.1|1548.6|1551.7|1548.2|1554.5|1550.5|1550.4|1545.9|333
1588927200000|2020-05-08 08:40:00|1551.6|1548.1|1551.5|1548|1552.1|1549.9|1550|1547.3|171
1588927500000|2020-05-08 08:45:00|1551.4|1547.9|1551.1|1549.1|1552.4|1549.4|1549.3|1547.1|188
1588927800000|2020-05-08 08:50:00|1551.2|1549.2|1554.8|1551.3|1557.6|1553.6|1551.2|1548.8|295
1588928100000|2020-05-08 08:55:00|1554.7|1551.2|1555.4|1551.9|1558.3|1556.1|1552.6|1549.3|404
1588928400000|2020-05-08 09:00:00|1555.6|1552.1|1550.7|1547.2|1558.5|1552.3|1549.1|1545|471
1588928700000|2020-05-08 09:05:00|1550.8|1547.3|1550.6|1548.6|1556.2|1549.5|1548.4|1544.4|524
1588929000000|2020-05-08 09:10:00|1550.1|1548.1|1555.4|1551.9|1557.1|1553.9|1549|1545.9|355
1588929300000|2020-05-08 09:15:00|1555|1551.5|1556.9|1553.4|1557.3|1553.9|1552.9|1550|410
1588929600000|2020-05-08 09:20:00|1557|1553.5|1553.1|1551.1|1559|1554.1|1552.5|1549.3|337
1588929900000|2020-05-08 09:25:00|1553.2|1551.2|1552.4|1548.9|1555.4|1552.6|1551.2|1548.1|338
1588930200000|2020-05-08 09:30:00|1552.3|1548.8|1550.2|1546.7|1555|1550.5|1549.2|1546.1|416
1588930500000|2020-05-08 09:35:00|1550.3|1546.8|1548.9|1546.9|1551.9|1548|1547.8|1543.8|319
1588930800000|2020-05-08 09:40:00|1549|1547|1549.2|1547.2|1551.6|1549.1|1548.8|1546.2|264
1588931100000|2020-05-08 09:45:00|1549.3|1547.3|1549.9|1547.9|1551.2|1548.4|1548.3|1545.5|238
1588931400000|2020-05-08 09:50:00|1549.7|1547.7|1550.6|1547.1|1553.5|1549.1|1548.8|1545.5|277
1588931700000|2020-05-08 09:55:00|1550.7|1547.2|1552.4|1548.9|1552.9|1549.8|1548.8|1546.1|304
1588932000000|2020-05-08 10:00:00|1550.8|1548.8|1551.3|1547.8|1553.4|1549.3|1549.2|1545.4|237
1588932300000|2020-05-08 10:05:00|1551.2|1547.7|1551.5|1548|1554.3|1550.1|1549.6|1546.4|254
1588932600000|2020-05-08 10:10:00|1550.7|1548.7|1550.5|1547|1552.4|1549.9|1549.7|1546.7|196
1588932900000|2020-05-08 10:15:00|1550.6|1547.1|1548.3|1546.3|1551.8|1548.9|1547.5|1545.1|339
1588933200000|2020-05-08 10:20:00|1549|1545.5|1549.3|1547.3|1552.3|1547.5|1547.3|1543.5|237
1588933500000|2020-05-08 10:25:00|1549.2|1547.2|1549.6|1547.6|1550.6|1548.4|1548.9|1546.4|192
1588933800000|2020-05-08 10:30:00|1549.7|1547.7|1547.2|1545.2|1551.3|1548.6|1546.9|1542.4|313
1588934100000|2020-05-08 10:35:00|1547.1|1545.1|1550.3|1546.8|1550.6|1547.6|1546.9|1544.8|248
1588934400000|2020-05-08 10:40:00|1550.4|1546.9|1550.4|1548.4|1552.7|1549.5|1549.2|1545.4|235
1588934700000|2020-05-08 10:45:00|1550.5|1548.5|1550.7|1548.7|1552.6|1549.5|1549.3|1545.5|187
1588935000000|2020-05-08 10:50:00|1550.8|1548.8|1550.9|1547.4|1551.9|1549.1|1549.6|1546.8|200
1588935300000|2020-05-08 10:55:00|1550.7|1547.2|1547.8|1545.8|1551.3|1548.9|1547.4|1544.9|222
1588935600000|2020-05-08 11:00:00|1547.7|1545.7|1549.1|1547.1|1550.3|1547.4|1546.6|1543.7|323
1588935900000|2020-05-08 11:05:00|1549|1547|1546.9|1543.4|1550.9|1548.1|1545.7|1542.1|313
1588936200000|2020-05-08 11:10:00|1546.7|1543.2|1545.4|1543.4|1547.7|1545.3|1544.2|1541.2|493
1588936500000|2020-05-08 11:15:00|1545|1543|1548|1544.5|1549.9|1546|1543.6|1539|463
1588936800000|2020-05-08 11:20:00|1548.1|1544.6|1548.2|1544.7|1550.5|1546.6|1545.8|1542.3|395
1588937100000|2020-05-08 11:25:00|1548|1544.5|1547.1|1543.6|1549.2|1546.2|1544.6|1540.3|377
1588937400000|2020-05-08 11:30:00|1547.3|1543.8|1547.4|1543.9|1549.1|1545.8|1543.8|1540.5|421
1588937700000|2020-05-08 11:35:00|1547.5|1544|1546.8|1544.8|1549.3|1546.1|1544.9|1541.3|279
1588938000000|2020-05-08 11:40:00|1547.3|1545.3|1546.8|1544.8|1548.1|1545.7|1543.2|1538.3|454
1588938300000|2020-05-08 11:45:00|1547.6|1544.1|1546.4|1544.4|1549.2|1546.9|1545.2|1540.3|353
1588938600000|2020-05-08 11:50:00|1547.1|1545.1|1547.2|1545.2|1549.2|1546.6|1545.8|1539.9|238
1588938900000|2020-05-08 11:55:00|1548.4|1544.9|1547.8|1544.3|1550.8|1547.1|1545.4|1539.9|493
1588939200000|2020-05-08 12:00:00|1548.1|1544.6|1556.8|1548.8|1556.8|1553.1|1544.6|1539.1|978
1588939500000|2020-05-08 12:05:00|1556.1|1548.1|1557.8|1555.8|1565.3|1561.9|1552.8|1547.9|1054
1588939800000|2020-05-08 12:10:00|1558.2|1556.2|1555.4|1551.9|1562.2|1558.6|1553.7|1550.9|965
1588940100000|2020-05-08 12:15:00|1555.3|1551.8|1554.4|1552.4|1562.1|1556.8|1551.9|1549.2|954
1588940400000|2020-05-08 12:20:00|1554.2|1552.2|1551.8|1548.3|1555.9|1553.1|1544.6|1542.6|1250
1588940700000|2020-05-08 12:25:00|1551.4|1547.9|1559.4|1551.4|1561.2|1553.9|1548.5|1544.6|882
1588941000000|2020-05-08 12:30:00|1554.9|1549.9|1549|1547|1559.1|1551.1|1542.1|1538.7|1254
1588941300000|2020-05-08 12:35:00|1548.8|1546.8|1548.8|1546.8|1557.4|1554.9|1547.7|1545|1236
1588941600000|2020-05-08 12:40:00|1549.3|1547.3|1541.2|1539.2|1550.5|1548.1|1537.4|1533.4|1261
1588941900000|2020-05-08 12:45:00|1541.6|1539.6|1529.5|1527.5|1544.2|1540.9|1526.1|1522.8|1249
1588942200000|2020-05-08 12:50:00|1529.3|1527.3|1536.4|1532.9|1539.2|1536.5|1528.3|1526.3|1247
1588942500000|2020-05-08 12:55:00|1535.5|1533.5|1541.1|1539.1|1542.4|1539.7|1534.5|1532.5|922
1588942800000|2020-05-08 13:00:00|1541.3|1539.3|1535.9|1533.9|1541.5|1539.5|1534.1|1532|931
1588943100000|2020-05-08 13:05:00|1536|1534|1535.2|1531.7|1538.3|1536.3|1532.1|1529.6|912
1588943400000|2020-05-08 13:10:00|1534.7|1531.2|1537.9|1534.4|1540.1|1537.6|1532.4|1529.6|750
1588943700000|2020-05-08 13:15:00|1537.5|1534|1540.5|1538.5|1541.6|1539.3|1534.1|1531.4|755
1588944000000|2020-05-08 13:20:00|1540.6|1538.6|1537.3|1535.3|1541.4|1538.6|1536.3|1533.6|632
1588944300000|2020-05-08 13:25:00|1536.8|1534.8|1539.4|1535.9|1540.9|1538.4|1535|1532.8|667
1588944600000|2020-05-08 13:30:00|1539.9|1536.4|1544.9|1542.9|1547.1|1544.7|1538.3|1535.9|942
1588944900000|2020-05-08 13:35:00|1545|1543|1548.6|1546.6|1550|1547.1|1542.6|1540.6|909
1588945200000|2020-05-08 13:40:00|1548.7|1546.7|1551.1|1549.1|1554.6|1552.6|1547.1|1544.8|1018
1588945500000|2020-05-08 13:45:00|1551|1549|1552.4|1550.4|1555.6|1553.6|1548.7|1546.2|1155
1588945800000|2020-05-08 13:50:00|1552.1|1550.1|1551.3|1549.3|1554.1|1552.1|1550|1547.4|918
1588946100000|2020-05-08 13:55:00|1552|1550|1551.9|1549.9|1555.4|1550.7|1547.3|1544.2|1057
1588946400000|2020-05-08 14:00:00|1552.4|1550.4|1549.5|1547.5|1552.7|1550.7|1548.5|1545|935
1588946700000|2020-05-08 14:05:00|1549.8|1547.8|1548.6|1546.6|1551.6|1549.5|1547.1|1544.7|877
1588947000000|2020-05-08 14:10:00|1548.7|1546.7|1553.6|1551.6|1554.9|1552.7|1548.4|1545.6|967
1588947300000|2020-05-08 14:15:00|1553.4|1551.4|1556.9|1554.9|1559.1|1556.9|1550.8|1548.4|1172
1588947600000|2020-05-08 14:20:00|1557.9|1555.9|1558.5|1555|1561.3|1557.7|1553.6|1551.6|955
1588947900000|2020-05-08 14:25:00|1558.6|1555.1|1556.3|1554.3|1562.3|1559.9|1555.8|1553.6|1007
1588948200000|2020-05-08 14:30:00|1556.2|1554.2|1558.9|1556.9|1562.6|1560.6|1556|1553.7|889
1588948500000|2020-05-08 14:35:00|1559.1|1557.1|1557.9|1555.9|1560.1|1557.8|1555.5|1552.5|657
1588948800000|2020-05-08 14:40:00|1558|1556|1559.8|1556.3|1561.2|1558.5|1554.4|1552.4|770
1588949100000|2020-05-08 14:45:00|1559.5|1556|1561.7|1559.7|1564.4|1562|1556.7|1554.5|822
1588949400000|2020-05-08 14:50:00|1561.9|1559.9|1553.8|1550.3|1563.4|1561.2|1551.5|1548.9|926
1588949700000|2020-05-08 14:55:00|1553.7|1550.2|1557.2|1553.7|1558.1|1555.5|1550.6|1547.9|895
1588950000000|2020-05-08 15:00:00|1557.3|1553.8|1558.5|1555|1559.9|1557.2|1555.5|1552.4|785
1588950300000|2020-05-08 15:05:00|1558.8|1555.3|1554.6|1552.6|1559|1556.4|1552.9|1550.1|870
1588950600000|2020-05-08 15:10:00|1554.5|1552.5|1553.1|1551.1|1557.5|1554.3|1551.4|1548.7|751
1588950900000|2020-05-08 15:15:00|1553.3|1551.3|1553.9|1551.9|1556.8|1553.4|1552.1|1549.3|770
1588951200000|2020-05-08 15:20:00|1554.3|1552.3|1552.4|1548.9|1555.6|1553.1|1550.1|1547.4|824
1588951500000|2020-05-08 15:25:00|1552.3|1548.8|1551.2|1549.2|1553.6|1550.5|1548|1545.5|664
1588951800000|2020-05-08 15:30:00|1551.3|1549.3|1553.7|1550.2|1555.6|1551.7|1550|1547.5|657
1588952100000|2020-05-08 15:35:00|1553.3|1549.8|1552.1|1550.1|1555.7|1551.8|1550.9|1547.7|539
1588952400000|2020-05-08 15:40:00|1552.5|1550.5|1552.7|1549.2|1554.7|1551|1549.2|1546.5|534
1588952700000|2020-05-08 15:45:00|1552.8|1549.3|1553.8|1551.8|1554.4|1552.1|1550.9|1548.3|427
1588953000000|2020-05-08 15:50:00|1554.1|1552.1|1553.4|1551.4|1555.4|1553.1|1552.1|1549.9|457
1588953300000|2020-05-08 15:55:00|1553.3|1551.3|1553.7|1551.7|1554.5|1552.1|1551.9|1549.2|379
1588953600000|2020-05-08 16:00:00|1553.8|1551.8|1553.7|1550.2|1557.1|1552.8|1551.6|1549|456
1588953900000|2020-05-08 16:05:00|1553.8|1550.3|1548.7|1546.7|1553.8|1551.4|1547.6|1545|901
1588954200000|2020-05-08 16:10:00|1548.6|1546.6|1544.3|1542.3|1549.9|1547.4|1542.9|1540|715
1588954500000|2020-05-08 16:15:00|1544.5|1542.5|1546.3|1542.8|1546.8|1544.3|1543.6|1541|552
1588954800000|2020-05-08 16:20:00|1546.2|1542.7|1546.9|1544.9|1547.9|1545.3|1545.4|1542.7|319
1588955100000|2020-05-08 16:25:00|1546.8|1544.8|1545.2|1543.2|1547.5|1544.8|1544.5|1541.7|354
1588955400000|2020-05-08 16:30:00|1545.1|1543.1|1549.4|1547.4|1550.8|1547.7|1544.7|1542.1|500
1588955700000|2020-05-08 16:35:00|1549.3|1547.3|1548.2|1546.2|1549.6|1547.6|1546.1|1544|360
1588956000000|2020-05-08 16:40:00|1548.3|1546.3|1545.9|1543.9|1549.3|1546.8|1545.3|1542.7|554
1588956300000|2020-05-08 16:45:00|1545.8|1543.8|1547.2|1545.2|1550.1|1546.9|1545.2|1542.1|468
1588956600000|2020-05-08 16:50:00|1547|1545|1547.8|1544.3|1549.2|1546.4|1545.4|1542.7|449
1588956900000|2020-05-08 16:55:00|1547|1545|1547.7|1545.7|1550.2|1546.2|1545.6|1541.1|475
1588957200000|2020-05-08 17:00:00|1547.6|1545.6|1546.2|1544.2|1548.7|1546.6|1545.4|1540.8|358
1588957500000|2020-05-08 17:05:00|1546.3|1544.3|1545.3|1543.3|1549.1|1546.5|1544.1|1542.1|498
1588957800000|2020-05-08 17:10:00|1545.6|1543.6|1546|1544|1547.8|1545.1|1544.6|1541.9|448
1588958100000|2020-05-08 17:15:00|1546.4|1544.4|1547.1|1543.6|1548.7|1545.4|1544.8|1539.6|358
1588958400000|2020-05-08 17:20:00|1546.3|1544.3|1550.2|1548.2|1551.4|1548.6|1544|1541.5|519
1588958700000|2020-05-08 17:25:00|1550.1|1548.1|1549.3|1547.3|1553.2|1549.7|1548.1|1543.5|571
1588959000000|2020-05-08 17:30:00|1549.5|1547.5|1548.7|1546.7|1551.7|1548.2|1547.1|1543.2|393
1588959300000|2020-05-08 17:35:00|1548.6|1546.6|1546.2|1544.2|1550.5|1548.5|1545.6|1542.4|513
1588959600000|2020-05-08 17:40:00|1546.1|1544.1|1547.4|1545.4|1548.7|1546|1545.3|1540.9|441
1588959900000|2020-05-08 17:45:00|1548.1|1544.6|1544.2|1542.2|1548.6|1545.6|1544.1|1542.1|327
1588960200000|2020-05-08 17:50:00|1544.8|1542.8|1546.7|1544.7|1548.4|1545.2|1544.6|1540.4|264
1588960500000|2020-05-08 17:55:00|1546.6|1544.6|1547.9|1545.9|1549.1|1546.6|1545.6|1543.2|333
1588960800000|2020-05-08 18:00:00|1547.8|1545.8|1548.2|1546.2|1551.1|1548.2|1547.4|1545|313
1588961100000|2020-05-08 18:05:00|1548.3|1546.3|1549.2|1545.7|1550.7|1548.1|1547.8|1545.4|392
1588961400000|2020-05-08 18:10:00|1549.4|1545.9|1546|1542.5|1549.4|1547.4|1544|1541.5|739
1588961700000|2020-05-08 18:15:00|1545.3|1543.3|1548.1|1546.1|1549.4|1546.4|1544.3|1541.1|487
1588962000000|2020-05-08 18:20:00|1548.2|1546.2|1548.4|1544.9|1549.9|1547.1|1546.5|1543.6|405
1588962300000|2020-05-08 18:25:00|1547.7|1545.7|1549.2|1547.2|1551|1548.2|1546.8|1544.3|440
1588962600000|2020-05-08 18:30:00|1549.1|1547.1|1549.6|1547.6|1551.5|1548.3|1547.7|1545.3|275
1588962900000|2020-05-08 18:35:00|1549.5|1547.5|1550.4|1548.4|1551.9|1548.5|1548.3|1545.7|253
1588963200000|2020-05-08 18:40:00|1550.6|1548.6|1550.9|1548.9|1552.6|1549.4|1548.8|1544.1|274
1588963500000|2020-05-08 18:45:00|1551.1|1549.1|1551.8|1549.8|1553.6|1550.6|1549.9|1547.3|291
1588963800000|2020-05-08 18:50:00|1551.9|1549.9|1551.8|1549.8|1553.8|1550.9|1550.6|1544.5|317
1588964100000|2020-05-08 18:55:00|1551.7|1549.7|1551.8|1549.8|1553.5|1550.3|1549.4|1546.7|391
1588964400000|2020-05-08 19:00:00|1552|1550|1553.2|1551.2|1555.1|1552.9|1550.5|1547.6|391
1588964700000|2020-05-08 19:05:00|1553.9|1551.9|1549|1547|1554.7|1551.9|1548.4|1545.5|416
1588965000000|2020-05-08 19:10:00|1551.8|1548.3|1546.9|1544.9|1552|1549.1|1545.9|1543.2|419
1588965300000|2020-05-08 19:15:00|1547|1545|1546.7|1544.7|1550.2|1547.5|1545.4|1539.3|333
1588965600000|2020-05-08 19:20:00|1546.8|1544.8|1545.7|1543.7|1549.3|1546|1545.4|1542.7|258
1588965900000|2020-05-08 19:25:00|1545.8|1543.8|1543.4|1541.4|1546.5|1544.5|1542.9|1540|461
1588966200000|2020-05-08 19:30:00|1543.3|1541.3|1546.9|1544.9|1547.2|1545.2|1541.9|1539.6|431
1588966500000|2020-05-08 19:35:00|1547.1|1545.1|1548.5|1545|1550.3|1548.3|1546.4|1543.4|472
1588966800000|2020-05-08 19:40:00|1551|1547.5|1552.2|1550.2|1552.5|1550.5|1547.4|1545.1|366
1588967100000|2020-05-08 19:45:00|1552.1|1550.1|1551.2|1549.2|1552.8|1550.7|1550.4|1547|279
1588967400000|2020-05-08 19:50:00|1551.3|1549.3|1550.8|1548.8|1552.8|1550.3|1548|1545.4|376
1588967700000|2020-05-08 19:55:00|1550.9|1548.9|1551.8|1549.8|1553.4|1551|1548.4|1545.7|408
1588968000000|2020-05-08 20:00:00|1552.4|1550.4|1550.6|1548.6|1558.5|1552.7|1549.1|1546.5|336
1588968300000|2020-05-08 20:05:00|1550.7|1548.7|1549.9|1547.9|1557.5|1550.3|1548.9|1546.9|209
1588968600000|2020-05-08 20:10:00|1550.2|1548.2|1551.2|1547.7|1557.5|1550.1|1548.8|1546.1|171
1588968900000|2020-05-08 20:15:00|1555.7|1547.9|1550.1|1548.1|1556.1|1550.4|1549.1|1546.4|148
1588969200000|2020-05-08 20:20:00|1550.2|1548.2|1549.9|1547.9|1556.1|1549.9|1549.2|1546.9|68
1588969500000|2020-05-08 20:25:00|1554.8|1546.8|1548.9|1546.9|1556.5|1549.4|1548.4|1545.7|233
1588969800000|2020-05-08 20:30:00|1548.8|1546.8|1550.1|1546.6|1555.2|1548.9|1546.7|1544|223
1588970100000|2020-05-08 20:35:00|1548.6|1545.1|1548|1546|1555.1|1547.9|1546.5|1543.4|212
1588970400000|2020-05-08 20:40:00|1549.8|1546.3|1547.5|1544|1555.7|1549.5|1546.4|1541.9|270
1588970700000|2020-05-08 20:45:00|1549.2|1545.7|1546.1|1544.1|1553.4|1546.3|1544.9|1541.5|284
1588971000000|2020-05-08 20:50:00|1546.2|1544.2|1548.4|1544.9|1552.2|1547|1545.2|1541.5|243
1588971300000|2020-05-08 20:55:00|1548.1|1544.6|1551.2|1543.2|1556.8|1551.7|1547.4|1541.3|290
1589148000000|2020-05-10 22:00:00|1563|1548|1550.6|1546.6|1563|1552.9|1549.7|1542.1|443
1589148300000|2020-05-10 22:05:00|1550.4|1546.4|1551.6|1547.6|1555.4|1548.3|1549.9|1541.6|286
1589148600000|2020-05-10 22:10:00|1552.3|1546.8|1552.8|1550.8|1555.4|1550.8|1550.5|1546.2|295
1589148900000|2020-05-10 22:15:00|1552.7|1550.7|1555.2|1553.2|1558|1555.9|1552|1549.2|434
1589149200000|2020-05-10 22:20:00|1555.1|1553.1|1555.1|1551.6|1556.9|1554.3|1553|1549.7|277
1589149500000|2020-05-10 22:25:00|1555.4|1553.4|1557.2|1553.7|1559.4|1555.6|1555.1|1550.4|275
1589149800000|2020-05-10 22:30:00|1556.3|1555.2|1553.9|1550.4|1559.1|1555.5|1553.2|1548.3|221
1589150100000|2020-05-10 22:35:00|1554|1550.5|1552.9|1550.9|1555.2|1552.5|1552.4|1550.1|236
1589150400000|2020-05-10 22:40:00|1552.7|1550.7|1550.8|1547.3|1554|1551.2|1549.7|1547.2|210
1589150700000|2020-05-10 22:45:00|1549.9|1547.9|1552.8|1549.3|1554.8|1551.5|1549.6|1547.1|186
1589151000000|2020-05-10 22:50:00|1552.6|1549.1|1550.9|1548.9|1553.7|1550.6|1550.7|1545.1|191
1589151300000|2020-05-10 22:55:00|1550.8|1548.8|1552.6|1550.6|1553.9|1550.7|1550.7|1545.5|108
1589151600000|2020-05-10 23:00:00|1551.9|1549.9|1553.5|1550|1555|1553|1550.2|1547.6|221
1589151900000|2020-05-10 23:05:00|1553.2|1549.7|1554|1552|1555.8|1553|1552.8|1549.7|171
1589152200000|2020-05-10 23:10:00|1554.1|1552.1|1554.8|1551.3|1559.5|1554.7|1551.9|1548.4|215
1589152500000|2020-05-10 23:15:00|1551.9|1548.4|1553.7|1550.2|1555.6|1552.8|1550.5|1544.2|289
1589152800000|2020-05-10 23:20:00|1554.1|1550.6|1554.6|1551.1|1557.2|1552.4|1552.7|1547.1|227
1589153100000|2020-05-10 23:25:00|1554.8|1551.3|1553.8|1550.3|1556.7|1551.8|1552.7|1548.1|102
1589153400000|2020-05-10 23:30:00|1553.3|1551.3|1554.5|1546.5|1556.2|1551.4|1551.4|1546.2|197
1589153700000|2020-05-10 23:35:00|1554.4|1546.9|1553.7|1546|1554.7|1549.6|1550|1545.3|279
1589154000000|2020-05-10 23:40:00|1551.9|1548.4|1552.5|1550.5|1556.2|1551.1|1550.5|1545.8|268
1589154300000|2020-05-10 23:45:00|1553.3|1549.8|1556.9|1553.4|1559.2|1554.3|1553.3|1548.8|274
1589154600000|2020-05-10 23:50:00|1556.8|1553.3|1558.5|1555|1560.6|1555.7|1555.5|1550.7|207
1589154900000|2020-05-10 23:55:00|1558.6|1555.1|1559.3|1555.8|1562|1556.5|1556.7|1552.2|152
1589155200000|2020-05-11 00:00:00|1558.8|1555.3|1557.2|1555.2|1560.4|1555.5|1555.6|1551.4|196
1589155500000|2020-05-11 00:05:00|1557.3|1555.3|1557.7|1554.2|1560.1|1556.1|1555.8|1551.5|172
1589155800000|2020-05-11 00:10:00|1559.5|1552.4|1558.3|1554.8|1562|1557.7|1556.4|1551.4|336
1589156100000|2020-05-11 00:15:00|1557.3|1555.3|1560.5|1553.5|1561.7|1557.2|1556.6|1552|258
1589156400000|2020-05-11 00:20:00|1558.9|1555.4|1559|1555.5|1562.2|1557.2|1557.4|1552.9|196
1589156700000|2020-05-11 00:25:00|1559.1|1555.6|1557.9|1554.4|1562.4|1557.6|1556|1552.5|238
1589157000000|2020-05-11 00:30:00|1557.7|1554.2|1557.6|1554.1|1561.1|1555.6|1555.9|1552.3|216
1589157300000|2020-05-11 00:35:00|1556.6|1554.6|1556.8|1553.3|1560.8|1556.2|1555.2|1551.5|228
1589157600000|2020-05-11 00:40:00|1556.5|1553|1554.8|1552.8|1559|1554.9|1551.9|1548.9|266
1589157900000|2020-05-11 00:45:00|1554.9|1552.9|1553.6|1550.1|1557.3|1552.9|1551.5|1547.1|316
1589158200000|2020-05-11 00:50:00|1553|1551|1555|1551.5|1556.5|1553.6|1551.8|1548.4|258
1589158500000|2020-05-11 00:55:00|1554.4|1552.4|1556.7|1553.2|1560.1|1554.8|1553.4|1550.7|348
1589158800000|2020-05-11 01:00:00|1558.7|1551.5|1555.1|1553.1|1558.9|1553.6|1549.7|1545.5|836
1589159100000|2020-05-11 01:05:00|1555|1553|1556.8|1548.8|1557.6|1553.2|1552.3|1548.2|539
1589159400000|2020-05-11 01:10:00|1554.5|1551|1554.9|1551.4|1558|1553.5|1553.4|1548.7|371
1589159700000|2020-05-11 01:15:00|1555|1551.5|1557.3|1553.8|1559.8|1554.7|1554.6|1550.1|306
1589160000000|2020-05-11 01:20:00|1559.4|1551.9|1558.1|1554.6|1561.3|1556.5|1555.2|1551|382
1589160300000|2020-05-11 01:25:00|1557.9|1554.4|1559.7|1556.2|1561.9|1557.3|1556.6|1551.8|307
1589160600000|2020-05-11 01:30:00|1559.8|1556.3|1561.4|1557.9|1563.8|1559.1|1558.2|1553.5|598
1589160900000|2020-05-11 01:35:00|1561.3|1557.8|1560.5|1558.5|1564.4|1560.9|1559.7|1555.3|516
1589161200000|2020-05-11 01:40:00|1561.1|1557.6|1560.2|1558.2|1563.4|1560|1559.4|1554.8|441
1589161500000|2020-05-11 01:45:00|1560.3|1558.3|1559.9|1557.9|1563.4|1558.4|1558.7|1554.1|395
1589161800000|2020-05-11 01:50:00|1560.6|1557.1|1559.2|1557.2|1562.7|1559.8|1559|1554.7|317
1589162100000|2020-05-11 01:55:00|1559.4|1557.4|1559.9|1556.4|1562.8|1558.5|1558.3|1553.9|371
1589162400000|2020-05-11 02:00:00|1560|1556.5|1559.6|1557.6|1562.9|1558.3|1558.3|1553.7|333
1589162700000|2020-05-11 02:05:00|1559.5|1557.5|1558.3|1556.3|1561.8|1558|1556.8|1552.7|420
1589163000000|2020-05-11 02:10:00|1558.8|1555.3|1559.4|1555.9|1561.4|1557.3|1556.4|1552.6|379
1589163300000|2020-05-11 02:15:00|1558.2|1554.7|1556.1|1554.1|1559.7|1556.1|1556|1551.7|221
1589163600000|2020-05-11 02:20:00|1556.2|1554.2|1557.2|1553.7|1559.8|1555.2|1555.3|1551.4|192
1589163900000|2020-05-11 02:25:00|1557|1553.5|1557.4|1553.9|1560.1|1554.9|1554.7|1551.3|234
1589164200000|2020-05-11 02:30:00|1556.8|1554.8|1556.8|1554.8|1560.2|1555.1|1555.8|1551.8|284
1589164500000|2020-05-11 02:35:00|1556.9|1554.9|1557.7|1554.2|1561.3|1556.3|1556.2|1552.2|260
1589164800000|2020-05-11 02:40:00|1556.7|1554.7|1557|1555|1560.7|1555.9|1555.7|1552.4|241
1589165100000|2020-05-11 02:45:00|1556.9|1554.9|1558.7|1555.2|1562.5|1557.5|1556.9|1552.7|442
1589165400000|2020-05-11 02:50:00|1558.6|1555.1|1558.1|1554.6|1562.5|1557.7|1556.4|1552.7|226
1589165700000|2020-05-11 02:55:00|1558.3|1554.8|1559.5|1556|1561.9|1558.3|1556.8|1552.8|310
1589166000000|2020-05-11 03:00:00|1559.4|1555.9|1560.3|1556.8|1565.1|1559.3|1557.5|1553.7|285
1589166300000|2020-05-11 03:05:00|1559|1557|1557|1555|1562.9|1558.3|1556.5|1554.1|328
1589166600000|2020-05-11 03:10:00|1556.7|1554.7|1557.6|1554.1|1559.8|1555.7|1555.5|1552.6|201
1589166900000|2020-05-11 03:15:00|1557.5|1554|1555.8|1553.8|1560.3|1556.2|1555.1|1551.7|223
1589167200000|2020-05-11 03:20:00|1556.1|1554.1|1555.9|1552.4|1561.7|1555.1|1554.4|1550.6|183
1589167500000|2020-05-11 03:25:00|1555.1|1553.1|1557.5|1555.5|1559.4|1555.8|1554.6|1550.3|221
1589167800000|2020-05-11 03:30:00|1557.6|1555.6|1558.5|1556.5|1559.9|1556.9|1556.9|1551.9|150
1589168100000|2020-05-11 03:35:00|1558.4|1556.4|1557.7|1555.7|1561.7|1556.7|1557.6|1552.7|128
1589168400000|2020-05-11 03:40:00|1557.6|1555.6|1556.7|1554.7|1561.9|1555.9|1555.9|1551.3|235
1589168700000|2020-05-11 03:45:00|1557.4|1553.9|1557.7|1554.2|1559.7|1555.2|1555.7|1551.2|219
1589169000000|2020-05-11 03:50:00|1557.6|1554.1|1556.5|1554.5|1559.8|1555|1556.3|1551.6|170
1589169300000|2020-05-11 03:55:00|1556.6|1554.6|1556.6|1554.6|1559.4|1555.1|1556.3|1551.9|151
1589169600000|2020-05-11 04:00:00|1557.4|1553.9|1557.8|1555.8|1559.9|1556|1556.5|1551.9|233
1589169900000|2020-05-11 04:05:00|1557.9|1555.9|1558.9|1556.9|1560.8|1557.1|1557.5|1552.5|208
1589170200000|2020-05-11 04:10:00|1559|1557|1557.8|1555.8|1561.6|1558.3|1557.3|1553.1|278
1589170500000|2020-05-11 04:15:00|1557.7|1555.7|1557.4|1555.4|1561.2|1556.4|1556.8|1552.1|255
1589170800000|2020-05-11 04:20:00|1558.7|1555.2|1557.4|1555.4|1560.4|1555.9|1556.6|1552.2|125
1589171100000|2020-05-11 04:25:00|1556.7|1554.7|1557.2|1555.2|1560.6|1556.1|1556.3|1552.4|179
1589171400000|2020-05-11 04:30:00|1557.1|1555.1|1556.9|1554.9|1560.7|1556|1556.1|1552.3|260
1589171700000|2020-05-11 04:35:00|1557.6|1554.1|1558|1556|1562.2|1557.4|1557|1553.2|216
1589172000000|2020-05-11 04:40:00|1558.7|1555.2|1559.2|1557.2|1561.7|1558|1557.7|1553.1|242
1589172300000|2020-05-11 04:45:00|1559|1557|1558.8|1556.8|1562.5|1559.3|1558|1554.5|205
1589172600000|2020-05-11 04:50:00|1558.4|1556.4|1558.8|1556.8|1561.1|1557.7|1557.2|1553.1|223
1589172900000|2020-05-11 04:55:00|1558.2|1556.2|1557.4|1555.4|1559.8|1556.7|1555.9|1551.8|246
1589173200000|2020-05-11 05:00:00|1557.3|1555.3|1555.9|1553.9|1559.3|1555.7|1554.6|1550.8|206
1589173500000|2020-05-11 05:05:00|1556|1554|1555.8|1553.8|1558.9|1554.4|1554.1|1550.4|220
1589173800000|2020-05-11 05:10:00|1555.9|1553.9|1553.1|1551.1|1557.7|1553.9|1552|1547.7|473
1589174100000|2020-05-11 05:15:00|1553.2|1551.2|1554.8|1552.8|1557|1553.4|1553|1547.9|285
1589174400000|2020-05-11 05:20:00|1555|1553|1554.4|1550.9|1556.3|1553.3|1553.5|1550.7|240
1589174700000|2020-05-11 05:25:00|1554.5|1551|1555.3|1551.8|1557.3|1552.5|1553.2|1548.1|193
1589175000000|2020-05-11 05:30:00|1554.9|1551.4|1551.5|1549.5|1556.8|1551.9|1550.3|1545.9|597
1589175300000|2020-05-11 05:35:00|1551.4|1549.4|1555.8|1547.8|1555.8|1552.2|1550.6|1545.7|301
1589175600000|2020-05-11 05:40:00|1553.6|1550.1|1554|1552|1557.6|1552.8|1551.9|1547.6|353
1589175900000|2020-05-11 05:45:00|1553.9|1551.9|1554.2|1552.2|1557.8|1553.5|1553.6|1548.7|359
1589176200000|2020-05-11 05:50:00|1554.4|1552.4|1555.1|1551.6|1557.8|1553|1553.5|1548.6|213
1589176500000|2020-05-11 05:55:00|1554.9|1551.4|1555.5|1547.7|1556.2|1552.2|1551|1546.7|262
1589176800000|2020-05-11 06:00:00|1553.4|1549.9|1553.4|1549.9|1556.3|1551.5|1551.4|1547.3|425
1589177100000|2020-05-11 06:05:00|1552.5|1550.5|1551.3|1549.3|1556.3|1551.4|1550.7|1547.2|326
1589177400000|2020-05-11 06:10:00|1551.4|1549.4|1552.7|1550.7|1555.4|1550.9|1550.1|1546.9|299
1589177700000|2020-05-11 06:15:00|1552.6|1550.6|1552.2|1550.2|1555.8|1551.6|1551.4|1547.7|260
1589178000000|2020-05-11 06:20:00|1552|1550|1552.7|1549.2|1555.5|1551.1|1550.3|1546.1|391
1589178300000|2020-05-11 06:25:00|1551.8|1549.8|1553.3|1549.8|1556|1552.2|1551.8|1547.3|380
1589178600000|2020-05-11 06:30:00|1553.9|1550.4|1554.5|1552.5|1556.8|1553|1551.9|1546.3|335
1589178900000|2020-05-11 06:35:00|1554.4|1552.4|1558.5|1555|1561.3|1556.9|1554.4|1550.4|549
1589179200000|2020-05-11 06:40:00|1557.6|1555.6|1557.9|1555.9|1561.2|1556.7|1556.8|1552.3|380
1589179500000|2020-05-11 06:45:00|1557.7|1555.7|1556.1|1554.1|1559.3|1555.7|1555.3|1551.3|342
1589179800000|2020-05-11 06:50:00|1556.6|1553.1|1556.6|1554.6|1559.3|1554.9|1555.1|1550.7|259
1589180100000|2020-05-11 06:55:00|1557.4|1553.9|1556.5|1553|1557.4|1554.7|1554.8|1552.1|286
1589180400000|2020-05-11 07:00:00|1556.3|1552.8|1555.6|1553.6|1556.8|1554|1554.1|1551.4|267
1589180700000|2020-05-11 07:05:00|1555.3|1553.3|1555|1553|1556.5|1553.6|1553.8|1549.4|318
1589181000000|2020-05-11 07:10:00|1554.9|1552.9|1556.8|1554.8|1558.1|1555.3|1554.3|1551.4|303
1589181300000|2020-05-11 07:15:00|1556.7|1554.7|1556.4|1554.4|1557.5|1554.9|1555.4|1553.1|205
1589181600000|2020-05-11 07:20:00|1556.3|1554.3|1558.2|1556.2|1559.9|1557.2|1555.5|1552.6|256
1589181900000|2020-05-11 07:25:00|1558.9|1556.9|1557.5|1555.5|1561.3|1557.4|1556.7|1552|265
1589182200000|2020-05-11 07:30:00|1557.8|1555.8|1555.9|1553.9|1559.4|1556|1555.2|1551.4|239
1589182500000|2020-05-11 07:35:00|1555.8|1553.8|1554.4|1552.4|1558.6|1555|1554|1550.3|328
1589182800000|2020-05-11 07:40:00|1554.5|1552.5|1554.5|1551|1557|1552.6|1552.9|1549|299
1589183100000|2020-05-11 07:45:00|1553.7|1551.7|1553.9|1551.9|1555.8|1552.7|1552.3|1547.8|211
1589183400000|2020-05-11 07:50:00|1553.8|1551.8|1553.5|1551.5|1556.3|1552.5|1553.1|1549.2|224
1589183700000|2020-05-11 07:55:00|1553.3|1551.3|1553.6|1551.6|1554.3|1551.9|1552.2|1549.9|186
1589184000000|2020-05-11 08:00:00|1553.3|1551.3|1553.6|1551.6|1554.8|1552.7|1552.9|1550.9|188
1589184300000|2020-05-11 08:05:00|1553.5|1551.5|1554.4|1552.4|1555.3|1553.3|1552.6|1550|209
1589184600000|2020-05-11 08:10:00|1554.3|1552.3|1554|1552|1557.6|1554.2|1553.5|1549.4|312
1589184900000|2020-05-11 08:15:00|1554.1|1552.1|1553.5|1550|1556.1|1552.7|1551.3|1547.4|358
1589185200000|2020-05-11 08:20:00|1553.2|1551.2|1554.3|1552.3|1557|1553.3|1552.4|1547.4|282
1589185500000|2020-05-11 08:25:00|1554.4|1552.4|1554.6|1552.6|1557.1|1554.2|1554.1|1550|259
1589185800000|2020-05-11 08:30:00|1554.3|1552.3|1554.7|1551.2|1556.4|1552.8|1553.2|1548.4|246
1589186100000|2020-05-11 08:35:00|1554|1552|1552|1550|1554|1552|1549.3|1546.7|343
1589186400000|2020-05-11 08:40:00|1551.7|1549.7|1548.6|1546.6|1552.8|1550.8|1546.4|1544.2|560
1589186700000|2020-05-11 08:45:00|1548.5|1546.5|1548.8|1546.8|1551.4|1548.2|1547|1543.4|427
1589187000000|2020-05-11 08:50:00|1548.6|1546.6|1548.8|1546.8|1549.4|1546.8|1543.1|1541.1|408
1589187300000|2020-05-11 08:55:00|1548.7|1546.7|1548|1546|1550.9|1547.1|1547.7|1543.9|242
1589187600000|2020-05-11 09:00:00|1547.8|1545.8|1547.3|1543.8|1549.7|1545.8|1545.6|1541.7|297
1589187900000|2020-05-11 09:05:00|1546.6|1544.6|1548.5|1546.5|1550.8|1546.5|1544.9|1542.1|238
1589188200000|2020-05-11 09:10:00|1551.3|1543.3|1545.8|1543.8|1551.3|1546.6|1545.4|1540.8|273
1589188500000|2020-05-11 09:15:00|1545.9|1543.9|1547.4|1545.4|1548.7|1546|1545.5|1542.8|257
1589188800000|2020-05-11 09:20:00|1548.1|1544.6|1548|1546|1550.9|1546.6|1546.8|1542.9|168
1589189100000|2020-05-11 09:25:00|1548.1|1546.1|1547.4|1545.4|1550.6|1546.5|1546.9|1543.1|196
1589189400000|2020-05-11 09:30:00|1546.9|1544.9|1544.2|1542.2|1549.9|1545.5|1542.4|1538.6|529
1589189700000|2020-05-11 09:35:00|1544.3|1542.3|1545.4|1543.4|1547.3|1544.7|1543.7|1540.8|332
1589190000000|2020-05-11 09:40:00|1544.6|1542.6|1544.4|1542.4|1548.7|1544.7|1544.2|1540.7|316
1589190300000|2020-05-11 09:45:00|1544.3|1542.3|1546.2|1544.2|1548.4|1544.6|1542.1|1538.8|411
1589190600000|2020-05-11 09:50:00|1545.3|1543.3|1545.8|1543.8|1548.8|1544.7|1544.6|1540.8|345
1589190900000|2020-05-11 09:55:00|1545.2|1543.2|1545.4|1543.4|1548.2|1544.5|1543.9|1540.5|359
1589191200000|2020-05-11 10:00:00|1545.3|1543.3|1546.7|1544.7|1549.6|1545.2|1544.8|1541.3|357
1589191500000|2020-05-11 10:05:00|1546.6|1544.6|1546.3|1544.3|1548.1|1545.3|1545.6|1543.1|229
1589191800000|2020-05-11 10:10:00|1546.2|1544.2|1541.3|1539.3|1546.9|1544.5|1539.7|1535.8|374
1589192100000|2020-05-11 10:15:00|1541.4|1539.4|1536.4|1534.4|1542.7|1539.6|1536.4|1533.6|596
1589192400000|2020-05-11 10:20:00|1536.5|1534.5|1530.6|1528.6|1537.3|1534.7|1528.9|1526.8|718
1589192700000|2020-05-11 10:25:00|1530.1|1528.1|1536.9|1534.9|1537.6|1535.5|1528.8|1525.1|681
1589193000000|2020-05-11 10:30:00|1536.7|1534.7|1538.7|1536.7|1539.6|1537.1|1533.4|1529.7|670
1589193300000|2020-05-11 10:35:00|1538.6|1536.6|1540|1538|1541.2|1538.2|1537|1532.8|623
1589193600000|2020-05-11 10:40:00|1540.4|1538.4|1540.4|1538.4|1541.2|1538.6|1537.3|1532.4|499
1589193900000|2020-05-11 10:45:00|1540.2|1538.2|1539.4|1537.4|1541.6|1539|1538.5|1536.3|340
1589194200000|2020-05-11 10:50:00|1539.3|1537.3|1540.6|1538.6|1541.4|1538.6|1537.7|1535.2|297
1589194500000|2020-05-11 10:55:00|1540.5|1538.5|1542.3|1540.3|1542.7|1540.7|1540.5|1537.7|435
1589194800000|2020-05-11 11:00:00|1542.5|1540.5|1543.9|1541.9|1546.7|1544.1|1540.3|1535.4|489
1589195100000|2020-05-11 11:05:00|1544.1|1542.1|1542.3|1540.3|1546.5|1543.5|1542.2|1538.1|356
1589195400000|2020-05-11 11:10:00|1542|1540|1543.3|1541.3|1546.1|1542.1|1541|1538.2|287
1589195700000|2020-05-11 11:15:00|1542.9|1540.9|1541.8|1539.8|1545.5|1542.8|1540.8|1537.5|310
1589196000000|2020-05-11 11:20:00|1541.7|1539.7|1541.6|1539.6|1544.7|1540.2|1537.9|1533.8|449
1589196300000|2020-05-11 11:25:00|1541.7|1539.7|1543.2|1541.2|1545.7|1542.2|1540.8|1536.3|339
1589196600000|2020-05-11 11:30:00|1542.9|1540.9|1541.6|1539.6|1544.7|1542.7|1541.1|1536.2|341
1589196900000|2020-05-11 11:35:00|1541.8|1539.8|1541.1|1539.1|1543.7|1541.4|1538.8|1536.1|366
1589197200000|2020-05-11 11:40:00|1541.2|1539.2|1538.5|1536.5|1543.7|1540.6|1537.8|1535.3|353
1589197500000|2020-05-11 11:45:00|1538.6|1536.6|1541.1|1537.6|1543.8|1540.4|1536.5|1534.2|466
1589197800000|2020-05-11 11:50:00|1540.9|1538.9|1543.3|1541.3|1546.2|1543|1539.7|1535.1|549
1589198100000|2020-05-11 11:55:00|1542.9|1540.9|1546.5|1544.5|1547|1545|1540.8|1538.7|554
1589198400000|2020-05-11 12:00:00|1546.6|1544.6|1552.3|1550.3|1554.9|1552.9|1546.1|1544.1|710
1589198700000|2020-05-11 12:05:00|1552.7|1550.7|1550.3|1548.3|1554.5|1551.6|1549.7|1547.7|424
1589199000000|2020-05-11 12:10:00|1550.4|1548.4|1550.5|1548.5|1550.6|1548.6|1547.8|1545.8|235
1589199300000|2020-05-11 12:15:00|1550.4|1548.4|1551.9|1549.9|1552.7|1550.7|1548|1545.7|267
1589199600000|2020-05-11 12:20:00|1551.6|1549.6|1552.7|1550.7|1555.3|1552.1|1550.4|1548.2|451
1589199900000|2020-05-11 12:25:00|1552.8|1550.8|1550.6|1548.6|1553.9|1551.9|1550.1|1548.1|526
1589200200000|2020-05-11 12:30:00|1550.5|1548.5|1551.2|1549.2|1554.5|1552.5|1550.5|1548.5|423
1589200500000|2020-05-11 12:35:00|1551.3|1549.3|1554.7|1552.7|1558.7|1555.2|1550.7|1548.7|431
1589200800000|2020-05-11 12:40:00|1554.8|1552.8|1549.9|1547.9|1558.9|1555.4|1549.8|1547.8|443
1589201100000|2020-05-11 12:45:00|1550|1548|1550.1|1548.1|1554.3|1552.3|1549.2|1547.2|402
1589201400000|2020-05-11 12:50:00|1551|1549|1549.6|1547.6|1554.3|1550.8|1548.5|1546.5|496
1589201700000|2020-05-11 12:55:00|1549.5|1547.5|1552.3|1550.3|1554.6|1552.6|1549.5|1547.5|432
1589202000000|2020-05-11 13:00:00|1553.4|1551.4|1552.9|1550.9|1556.4|1554.4|1551.7|1549.7|500
1589202300000|2020-05-11 13:05:00|1553.1|1551.1|1555.5|1553.5|1558.4|1554.9|1551.2|1549.2|429
1589202600000|2020-05-11 13:10:00|1555.3|1553.3|1554.3|1552.3|1559.5|1556|1553.8|1551.8|568
1589202900000|2020-05-11 13:15:00|1554.2|1552.2|1554.9|1552.9|1556|1553.7|1552.6|1550.6|399
1589203200000|2020-05-11 13:20:00|1555|1553|1555.9|1553.9|1558.3|1554.9|1553|1551|468
1589203500000|2020-05-11 13:25:00|1555.7|1553.7|1555.6|1552.1|1561.1|1555.9|1553.3|1551.3|491
1589203800000|2020-05-11 13:30:00|1556.2|1552.7|1556.4|1552.9|1560.5|1555.6|1551.4|1549.4|792
1589204100000|2020-05-11 13:35:00|1555.6|1553.6|1557.6|1555.6|1561.7|1556.6|1554.1|1552.1|862
1589204400000|2020-05-11 13:40:00|1557.5|1555.5|1555.8|1553.8|1558.3|1556.3|1554.2|1552.2|595
1589204700000|2020-05-11 13:45:00|1555.7|1553.7|1556.2|1554.2|1556.8|1554.8|1553.9|1551.9|445
1589205000000|2020-05-11 13:50:00|1556.4|1554.4|1554.2|1552.2|1557.5|1555.5|1553.6|1551.6|507
1589205300000|2020-05-11 13:55:00|1554.3|1552.3|1552.8|1550.8|1555.5|1553.5|1552.2|1550.2|500
1589205600000|2020-05-11 14:00:00|1552.9|1550.9|1553.8|1551.8|1554.7|1552.7|1552.5|1550.5|496
1589205900000|2020-05-11 14:05:00|1553.7|1551.7|1549.4|1547.4|1554|1552|1549|1547|422
1589206200000|2020-05-11 14:10:00|1549.3|1547.3|1548.6|1546.6|1550|1548|1547.6|1545.6|403
1589206500000|2020-05-11 14:15:00|1548.4|1546.4|1542.2|1540.2|1548.6|1546.6|1541.7|1539.7|674
1589206800000|2020-05-11 14:20:00|1542.3|1540.3|1543.6|1541.6|1544.7|1542.7|1540.6|1538.6|646
1589207100000|2020-05-11 14:25:00|1543.5|1541.5|1544.1|1542.1|1544.6|1542.6|1541.9|1539.9|684
1589207400000|2020-05-11 14:30:00|1544|1542|1545|1543|1546.4|1544.4|1543.5|1541.5|613
1589207700000|2020-05-11 14:35:00|1544.7|1542.7|1547.9|1544.4|1548.5|1546.5|1543.2|1540.9|826
1589208000000|2020-05-11 14:40:00|1548|1544.5|1546.9|1544.9|1550.8|1546|1544.5|1542.5|607
1589208300000|2020-05-11 14:45:00|1545.4|1543.4|1546|1544|1550.8|1546.4|1544.8|1542.8|589
1589208600000|2020-05-11 14:50:00|1546.1|1544.1|1544.7|1542.7|1550.4|1545.9|1544.4|1542.4|569
1589208900000|2020-05-11 14:55:00|1545.4|1543.4|1543.1|1541.1|1546.6|1543.5|1542|1540|489
1589209200000|2020-05-11 15:00:00|1543.3|1541.3|1538.6|1536.6|1543.3|1541.3|1537.7|1535.7|404
1589209500000|2020-05-11 15:05:00|1538.8|1536.8|1539.5|1537.5|1541.5|1538.2|1537.2|1535.2|713
1589209800000|2020-05-11 15:10:00|1539.4|1537.4|1539.7|1537.7|1542.5|1539.4|1538.4|1536.4|531
1589210100000|2020-05-11 15:15:00|1539.9|1537.9|1538.6|1536.6|1540.5|1538.5|1536.8|1534.8|490
1589210400000|2020-05-11 15:20:00|1538.5|1536.5|1543.5|1541.5|1544.7|1541.8|1538.4|1536.4|428
1589210700000|2020-05-11 15:25:00|1543.3|1541.3|1542.9|1540.9|1545.3|1543.2|1541.8|1539.8|475
1589211000000|2020-05-11 15:30:00|1542.8|1540.8|1542.7|1540.7|1545.3|1542.7|1542.1|1539.9|500
1589211300000|2020-05-11 15:35:00|1542.9|1540.9|1541|1539|1544.4|1541.8|1540.5|1538.5|617
1589211600000|2020-05-11 15:40:00|1540.9|1538.9|1540.9|1538.9|1543.5|1541|1539.9|1537.9|738
1589211900000|2020-05-11 15:45:00|1540.6|1538.6|1539.4|1537.4|1542.8|1540.6|1538.9|1536.7|626
1589212200000|2020-05-11 15:50:00|1539.6|1537.6|1540.8|1538.8|1542.7|1539.2|1536.8|1534.2|720
1589212500000|2020-05-11 15:55:00|1540.7|1538.7|1541.3|1539.3|1543.7|1540.7|1540.1|1538|684
1589212800000|2020-05-11 16:00:00|1541.5|1539.5|1539.5|1537.5|1541.9|1539.9|1538.4|1536.4|414
1589213100000|2020-05-11 16:05:00|1539.4|1537.4|1539.4|1537.4|1539.7|1537.7|1537.8|1535.8|391
1589213400000|2020-05-11 16:10:00|1539.5|1537.5|1541.6|1539.6|1542.3|1540.3|1538.8|1536.8|437
1589213700000|2020-05-11 16:15:00|1541.5|1539.5|1542.7|1540.7|1542.9|1540.9|1540.7|1538.7|443
1589214000000|2020-05-11 16:20:00|1542.6|1540.6|1541.4|1539.4|1542.6|1540.6|1540.9|1538.9|382
1589214300000|2020-05-11 16:25:00|1541.6|1539.6|1543|1541|1543.4|1541.4|1541.2|1539.2|317
1589214600000|2020-05-11 16:30:00|1543.1|1541.1|1541.6|1539.6|1543.1|1541.1|1541|1539|362
1589214900000|2020-05-11 16:35:00|1541.8|1539.8|1544.2|1542.2|1544.9|1542.9|1541.4|1539.4|283
1589215200000|2020-05-11 16:40:00|1544.1|1542.1|1544.9|1542.9|1545.5|1543.5|1543.9|1541.9|270
1589215500000|2020-05-11 16:45:00|1545|1543|1544.7|1542.7|1545.4|1543.4|1544.3|1542.3|207
1589215800000|2020-05-11 16:50:00|1544.8|1542.8|1544|1542|1545.5|1543.5|1542.7|1540.7|225
1589216100000|2020-05-11 16:55:00|1544.1|1542.1|1544.1|1542.1|1544.2|1542.2|1542.4|1540.4|291
1589216400000|2020-05-11 17:00:00|1543.4|1541.4|1543.8|1541.8|1544.5|1542.5|1542.5|1540.5|325
1589216700000|2020-05-11 17:05:00|1543.9|1541.9|1546.9|1544.9|1547.2|1545.2|1543.2|1541.2|376
1589217000000|2020-05-11 17:10:00|1547.1|1545.1|1546|1544|1547.3|1545.3|1545.9|1543.9|164
1589217300000|2020-05-11 17:15:00|1546.1|1544.1|1545.3|1543.3|1546.6|1544.6|1544.8|1542.8|144
1589217600000|2020-05-11 17:20:00|1545.5|1543.5|1547.5|1545.5|1548|1546|1545.3|1543.3|260
1589217900000|2020-05-11 17:25:00|1547.4|1545.4|1544.5|1542.5|1547.6|1545.6|1544.3|1542.3|297
1589218200000|2020-05-11 17:30:00|1544.2|1542.2|1545|1543|1545.4|1543.4|1543.7|1541.7|183
1589218500000|2020-05-11 17:35:00|1544.9|1542.9|1545.1|1543.1|1546.1|1544.1|1544.5|1542.5|215
1589218800000|2020-05-11 17:40:00|1545.2|1543.2|1544.4|1542.4|1546|1544|1544.3|1542.3|213
1589219100000|2020-05-11 17:45:00|1544.2|1542.2|1542.6|1540.6|1545.3|1543.3|1542.6|1540.6|179
1589219400000|2020-05-11 17:50:00|1543.1|1541.1|1543.4|1541.4|1543.7|1541.7|1541.9|1539.9|205
1589219700000|2020-05-11 17:55:00|1543.3|1541.3|1543.8|1541.8|1544.3|1542.3|1542.7|1540.7|188
1589220000000|2020-05-11 18:00:00|1543.7|1541.7|1542.9|1540.9|1544|1542|1542.2|1540.2|205
1589220300000|2020-05-11 18:05:00|1543.2|1541.2|1541|1539|1543.2|1541.2|1540.8|1538.8|245
1589220600000|2020-05-11 18:10:00|1540.8|1538.8|1540.1|1538.1|1541.9|1539.9|1539.5|1537.5|287
1589220900000|2020-05-11 18:15:00|1540.2|1538.2|1541|1539|1541.2|1539.2|1539.3|1537.3|207
1589221200000|2020-05-11 18:20:00|1541.1|1539.1|1540.7|1538.7|1541.4|1539.4|1540.2|1538.2|206
1589221500000|2020-05-11 18:25:00|1540.8|1538.8|1541.3|1539.3|1541.6|1539.6|1539.8|1537.8|277
1589221800000|2020-05-11 18:30:00|1541.1|1539.1|1540.9|1538.9|1541.7|1539.7|1540.4|1538.4|213
1589222100000|2020-05-11 18:35:00|1541|1539|1540.6|1538.6|1541.5|1539.5|1540.1|1538.1|220
1589222400000|2020-05-11 18:40:00|1540.7|1538.7|1540.1|1538.1|1540.7|1538.7|1539.5|1537.5|194
1589222700000|2020-05-11 18:45:00|1539.9|1537.9|1541.8|1539.8|1542.2|1540.2|1539.4|1537.4|209
1589223000000|2020-05-11 18:50:00|1541.9|1539.9|1543.8|1541.8|1545|1541.9|1541.1|1539.1|208
1589223300000|2020-05-11 18:55:00|1543.9|1541.9|1544.8|1542.8|1545.7|1543.7|1543.1|1541.1|266
1589223600000|2020-05-11 19:00:00|1544.9|1542.9|1545.4|1543.4|1546|1544|1544.4|1542.4|231
1589223900000|2020-05-11 19:05:00|1545.5|1543.5|1545.5|1543.5|1545.7|1543.7|1544.8|1542.8|133
1589224200000|2020-05-11 19:10:00|1545.4|1543.4|1543.8|1541.8|1545.6|1543.6|1543.4|1541.4|109
1589224500000|2020-05-11 19:15:00|1543.7|1541.7|1545|1543|1545.3|1543.3|1543.7|1541.7|182
1589224800000|2020-05-11 19:20:00|1544.9|1542.9|1545|1543|1545.6|1543.6|1544.5|1542.5|157
1589225100000|2020-05-11 19:25:00|1545.1|1543.1|1544.8|1542.8|1545.7|1543.7|1544.3|1542.3|180
1589225400000|2020-05-11 19:30:00|1544.7|1542.7|1544.8|1542.8|1545.4|1543.4|1544.3|1542.3|184
1589225700000|2020-05-11 19:35:00|1544.6|1542.6|1545.6|1543.6|1546|1544|1544.6|1542.6|182
1589226000000|2020-05-11 19:40:00|1545.7|1543.7|1546.6|1544.6|1546.9|1544.9|1545.4|1543.4|208
1589226300000|2020-05-11 19:45:00|1546.5|1544.5|1547.1|1545.1|1547.6|1545.6|1546.2|1544.2|220
1589226600000|2020-05-11 19:50:00|1547|1545|1547.3|1545.3|1547.9|1545.9|1546.7|1544.7|229
1589226900000|2020-05-11 19:55:00|1547.7|1545.7|1548.8|1546.8|1549.3|1547.3|1547.5|1545.5|198
1589227200000|2020-05-11 20:00:00|1548.7|1546.7|1547.6|1545.6|1549|1547|1547.4|1545.4|94
1589227500000|2020-05-11 20:05:00|1547.8|1545.8|1548.4|1546.4|1548.4|1546.4|1547.4|1545.4|99
1589227800000|2020-05-11 20:10:00|1548.3|1546.3|1549.6|1547.6|1550.2|1547.9|1548|1545.9|85
1589228100000|2020-05-11 20:15:00|1549.7|1547.7|1551.2|1549.2|1553.8|1551.4|1549|1547|175
1589228400000|2020-05-11 20:20:00|1551.8|1548.3|1550.1|1548.1|1552.1|1549.6|1550|1548|107
1589228700000|2020-05-11 20:25:00|1550.3|1548.3|1550.4|1548.4|1550.9|1548.9|1549.5|1547.3|102
1589229000000|2020-05-11 20:30:00|1550.1|1548.1|1550|1548|1551.9|1548.8|1549.8|1547.7|101
1589229300000|2020-05-11 20:35:00|1549.9|1547.9|1550.4|1548.4|1552|1549|1549.9|1547.8|61
1589229600000|2020-05-11 20:40:00|1550.3|1548.3|1550.9|1548.9|1553.4|1550|1550.3|1547.9|143
1589229900000|2020-05-11 20:45:00|1550.4|1548.4|1553.2|1549.7|1553.5|1550.7|1549|1546.5|170
1589230200000|2020-05-11 20:50:00|1553.3|1549.8|1553.1|1549.6|1556.6|1552.1|1552|1548.6|160
1589230500000|2020-05-11 20:55:00|1551.6|1549.8|1550.1|1546.6|1553.7|1549.9|1549.4|1545.6|130
1589234400000|2020-05-11 22:00:00|1551.3|1547.8|1549.1|1545.6|1552.6|1549.1|1548|1543.9|220
1589234700000|2020-05-11 22:05:00|1549.3|1545.8|1548.7|1546.7|1550.2|1547.5|1547.9|1545.4|141
1589235000000|2020-05-11 22:10:00|1549.9|1546.4|1549.2|1545.7|1551.4|1546.8|1547.3|1542.8|118
1589235300000|2020-05-11 22:15:00|1548.4|1546.4|1547.9|1545.9|1550.8|1546.8|1547.8|1542.1|139
1589235600000|2020-05-11 22:20:00|1548.2|1546.2|1548.6|1545.1|1552.1|1547.7|1547.8|1542.6|122
1589235900000|2020-05-11 22:25:00|1548.8|1545.3|1548.3|1544.8|1550.7|1547|1546.8|1542.2|106
1589236200000|2020-05-11 22:30:00|1548.6|1545.1|1548.7|1546.7|1554.1|1548.6|1547.1|1544.4|169
1589236500000|2020-05-11 22:35:00|1549.4|1545.9|1548.6|1545.1|1553.9|1548.9|1547.8|1544.8|196
1589236800000|2020-05-11 22:40:00|1548.7|1546.7|1549.5|1546|1553.4|1548.7|1547.3|1545.1|212
1589237100000|2020-05-11 22:45:00|1548.7|1545.2|1547.2|1545.2|1552.3|1548.3|1546.7|1544.3|151
1589237400000|2020-05-11 22:50:00|1547.1|1545.1|1548.7|1545.2|1549.5|1547.5|1546.3|1543.7|221
1589237700000|2020-05-11 22:55:00|1548.6|1545.1|1547.6|1544.1|1552.8|1547.6|1546.8|1543.4|159
1589238000000|2020-05-11 23:00:00|1549.9|1541.9|1546.8|1543.3|1549.9|1546.8|1545.6|1541.9|131
1589238300000|2020-05-11 23:05:00|1546.6|1544.6|1546.9|1544.9|1551.9|1545.3|1544.5|1542.2|125
1589238600000|2020-05-11 23:10:00|1546.5|1544.5|1547|1545|1551.8|1546.3|1545.9|1542.9|121
1589238900000|2020-05-11 23:15:00|1546.9|1544.9|1546.4|1544.4|1547.8|1545.8|1545.3|1542.4|134
1589239200000|2020-05-11 23:20:00|1546.2|1544.2|1547|1545|1549.3|1546.9|1546.2|1541.3|196
1589239500000|2020-05-11 23:25:00|1547.1|1545.1|1547.6|1545.6|1549.5|1546.2|1546|1541.5|151
1589239800000|2020-05-11 23:30:00|1547.3|1545.3|1548.8|1546.8|1551.9|1547.1|1546.7|1543.5|121
1589240100000|2020-05-11 23:35:00|1548.3|1546.3|1548.2|1546.2|1551.4|1547|1546.8|1542.9|150
1589240400000|2020-05-11 23:40:00|1548.1|1546.1|1547.9|1545.9|1548.8|1546.2|1546.9|1544.1|110
1589240700000|2020-05-11 23:45:00|1548|1546|1547.7|1545.7|1551.3|1546.5|1546.8|1543|107
1589241000000|2020-05-11 23:50:00|1547.2|1545.2|1548|1546|1550.7|1546.2|1546.8|1542.2|141
1589241300000|2020-05-11 23:55:00|1547.2|1545.2|1547.5|1544|1550.7|1545.9|1545.8|1541.4|162
1589241600000|2020-05-12 00:00:00|1547.4|1543.9|1546.2|1544.2|1552|1547.9|1545|1543|233
1589241900000|2020-05-12 00:05:00|1546.3|1544.3|1544.6|1541.1|1551.2|1545.2|1542.6|1540.1|248
1589242200000|2020-05-12 00:10:00|1544.5|1541|1540.1|1538.1|1550|1544|1540.1|1536.5|339
1589242500000|2020-05-12 00:15:00|1540.2|1538.2|1542.3|1540.3|1548|1542.2|1539.6|1537.6|291
1589242800000|2020-05-12 00:20:00|1542.2|1540.2|1537.5|1535.5|1546.7|1541.2|1536.2|1533.9|339
1589243100000|2020-05-12 00:25:00|1537.6|1535.6|1536.2|1534.2|1540.4|1537.8|1533.8|1531.5|332
1589243400000|2020-05-12 00:30:00|1536.1|1534.1|1539.8|1536.3|1540.1|1537.6|1535|1532.3|419
1589243700000|2020-05-12 00:35:00|1540.1|1536.6|1539.5|1537.5|1542.6|1538.6|1538.1|1533.8|257
1589244000000|2020-05-12 00:40:00|1539.3|1537.3|1539.4|1537.4|1543.5|1539.3|1539.1|1534.5|258
1589244300000|2020-05-12 00:45:00|1539.5|1537.5|1538.8|1535.3|1543|1538.9|1537.3|1532.7|283
1589244600000|2020-05-12 00:50:00|1538.4|1536.4|1541.6|1539.6|1545.5|1540.3|1537.9|1532.8|286
1589244900000|2020-05-12 00:55:00|1541.7|1539.7|1543.1|1539.6|1546.8|1541.6|1541|1535.4|238
1589245200000|2020-05-12 01:00:00|1541.1|1539.1|1543.8|1541.8|1545.9|1542.4|1540.7|1534.7|549
1589245500000|2020-05-12 01:05:00|1543.9|1541.9|1544.2|1540.7|1545.9|1542.9|1542.2|1537.2|330
1589245800000|2020-05-12 01:10:00|1544.1|1540.6|1545.4|1541.9|1547.6|1543.7|1542.3|1537.3|503
1589246100000|2020-05-12 01:15:00|1545.2|1541.7|1544|1540.5|1547.4|1543.2|1542.5|1536.9|425
1589246400000|2020-05-12 01:20:00|1543.9|1540.4|1545.3|1541.8|1547.5|1544.6|1543.4|1539.4|376
1589246700000|2020-05-12 01:25:00|1545.2|1541.7|1545.1|1541.6|1546.5|1544.1|1542.1|1536.9|343
1589247000000|2020-05-12 01:30:00|1545|1541.5|1546.1|1542.6|1548.4|1544.9|1544.2|1539.7|373
1589247300000|2020-05-12 01:35:00|1546|1542.5|1544.2|1540.7|1548.6|1544.8|1542.9|1539|261
1589247600000|2020-05-12 01:40:00|1543.3|1541.3|1542.6|1540.6|1546.8|1542.3|1542.1|1537.3|278
1589247900000|2020-05-12 01:45:00|1544|1542|1542.4|1538.9|1546.6|1542|1541.4|1536.5|291
1589248200000|2020-05-12 01:50:00|1542.5|1539|1543.3|1539.8|1546.7|1542.7|1541.3|1537|353
1589248500000|2020-05-12 01:55:00|1543.4|1539.9|1544.3|1540.8|1546.2|1542.7|1542.1|1537.4|200
1589248800000|2020-05-12 02:00:00|1543.2|1541.2|1543.9|1540.4|1547|1543.1|1542.5|1538|245
1589249100000|2020-05-12 02:05:00|1543.7|1540.2|1545.1|1541.6|1546.9|1543.5|1542|1538.5|264
1589249400000|2020-05-12 02:10:00|1545.2|1541.7|1545.5|1542|1547.8|1543.7|1543.4|1539.1|207
1589249700000|2020-05-12 02:15:00|1545.4|1541.9|1546.3|1538.7|1547.8|1543.2|1542.9|1538.1|163
1589250000000|2020-05-12 02:20:00|1544.2|1540.7|1543.8|1541.8|1546.9|1542.3|1543.2|1538.5|113
1589250300000|2020-05-12 02:25:00|1543.7|1541.7|1542.8|1540.8|1545.8|1542.7|1542.4|1537.8|124
1589250600000|2020-05-12 02:30:00|1542.7|1540.7|1544.1|1540.6|1547|1542.5|1542.5|1538.2|215
1589250900000|2020-05-12 02:35:00|1544|1540.5|1545.2|1541.7|1546.9|1543.1|1542.7|1537.9|172
1589251200000|2020-05-12 02:40:00|1544.4|1542.4|1546.2|1542.7|1548.1|1543.6|1544.3|1539.9|172
1589251500000|2020-05-12 02:45:00|1545.3|1543.3|1546.2|1544.2|1549.3|1544.5|1544.4|1540.5|205
1589251800000|2020-05-12 02:50:00|1546.3|1544.3|1548.2|1546.2|1551.1|1546.5|1546|1541.6|363
1589252100000|2020-05-12 02:55:00|1548|1546|1547.6|1545.6|1551.3|1546.6|1547.1|1542.6|287
1589252400000|2020-05-12 03:00:00|1548.4|1544.9|1547.6|1545.6|1550.7|1545.9|1546.5|1541.9|175
1589252700000|2020-05-12 03:05:00|1547.7|1545.7|1547.3|1545.3|1550.2|1546.5|1546.9|1542.9|253
1589253000000|2020-05-12 03:10:00|1547.4|1545.4|1549|1545.5|1551.5|1546.6|1546.4|1542.3|214
1589253300000|2020-05-12 03:15:00|1548.9|1545.4|1549.6|1546.1|1553.2|1548.1|1548.2|1544|417
1589253600000|2020-05-12 03:20:00|1549.5|1546|1549.4|1545.9|1552.4|1548.8|1548.1|1543.2|352
1589253900000|2020-05-12 03:25:00|1549.2|1545.7|1550.4|1546.9|1551.7|1548.2|1548.2|1543.3|265
1589254200000|2020-05-12 03:30:00|1550.3|1546.8|1549.4|1545.9|1551.1|1547.6|1547.4|1544.7|159
1589254500000|2020-05-12 03:35:00|1548.7|1546.7|1549.6|1546.1|1551.6|1547.8|1547.7|1543.6|179
1589254800000|2020-05-12 03:40:00|1551.1|1547.6|1550|1548|1553.7|1549.1|1548.7|1544.1|265
1589255100000|2020-05-12 03:45:00|1550.1|1548.1|1551.7|1548.2|1553.3|1550.8|1549.5|1545|240
1589255400000|2020-05-12 03:50:00|1550.6|1548.6|1551.5|1549.5|1558.4|1553.4|1550.3|1547.1|241
1589255700000|2020-05-12 03:55:00|1551.8|1549.8|1552.8|1549.3|1557.7|1551.6|1551|1546.9|192
1589256000000|2020-05-12 04:00:00|1552.7|1549.2|1553|1551|1556|1551.7|1551.5|1546.9|219
1589256300000|2020-05-12 04:05:00|1552.3|1550.3|1552.2|1550.2|1556.7|1551.8|1551.8|1547.6|191
1589256600000|2020-05-12 04:10:00|1552.8|1550.8|1555.7|1547.7|1556.8|1551.6|1551.9|1547.7|201
1589256900000|2020-05-12 04:15:00|1555.8|1547.8|1553.3|1549.8|1556|1551|1551.8|1547.7|134
1589257200000|2020-05-12 04:20:00|1552.1|1550.1|1551.9|1549.9|1553.6|1550.8|1551.8|1549.5|98
1589257500000|2020-05-12 04:25:00|1551.8|1549.8|1553.2|1549.7|1555.6|1550.9|1551.7|1547.5|119
1589257800000|2020-05-12 04:30:00|1552.3|1550.3|1553.3|1551.3|1556.8|1552.8|1551.9|1548.2|181
1589258100000|2020-05-12 04:35:00|1553.2|1551.2|1554|1552|1557.8|1553.1|1552.1|1547.8|184
1589258400000|2020-05-12 04:40:00|1555.7|1552.2|1555|1551.5|1557.8|1553.2|1552.9|1549.1|155
1589258700000|2020-05-12 04:45:00|1554.1|1550.6|1554.1|1550.6|1556.5|1552.4|1552|1548.5|143
1589259000000|2020-05-12 04:50:00|1556.2|1549.1|1552.5|1550.5|1557.8|1552.6|1552.2|1548.1|146
1589259300000|2020-05-12 04:55:00|1552.3|1550.3|1552.3|1548.8|1556|1551.5|1551.5|1547.5|143
1589259600000|2020-05-12 05:00:00|1551.9|1549.9|1553.4|1551.4|1558.8|1551.4|1551.3|1547.4|174
1589259900000|2020-05-12 05:05:00|1554.1|1550.6|1552.3|1550.3|1557.7|1551.7|1552|1548.3|243
1589260200000|2020-05-12 05:10:00|1552.6|1550.6|1552.1|1550.1|1552.9|1550.9|1551.7|1549.7|104
1589260500000|2020-05-12 05:15:00|1552.2|1550.2|1552.3|1550.3|1555.2|1552.5|1550.9|1548.9|220
1589260800000|2020-05-12 05:20:00|1552.5|1550.5|1553.7|1550.2|1555.6|1552.1|1551.1|1549.1|243
1589261100000|2020-05-12 05:25:00|1552.6|1550.6|1552.4|1550.4|1555.5|1552.7|1551|1547.6|187
1589261400000|2020-05-12 05:30:00|1552.3|1550.3|1554.3|1552.3|1555.1|1552.9|1550.9|1548.3|521
1589261700000|2020-05-12 05:35:00|1553.9|1551.9|1552.3|1550.3|1556|1553.5|1551.6|1549.6|379
1589262000000|2020-05-12 05:40:00|1552.2|1550.2|1554.2|1552.2|1558.9|1553.7|1552.2|1549.8|365
1589262300000|2020-05-12 05:45:00|1554.4|1552.4|1554.7|1552.7|1558.4|1553.6|1552.8|1548.3|396
1589262600000|2020-05-12 05:50:00|1554.6|1552.6|1555.1|1551.6|1557.8|1553.6|1551.8|1549.8|319
1589262900000|2020-05-12 05:55:00|1554.3|1552.3|1553|1549.5|1557.8|1552.9|1550.9|1548.5|276
1589263200000|2020-05-12 06:00:00|1553.2|1549.7|1548.9|1546.9|1554.3|1551.1|1548.5|1544.8|544
1589263500000|2020-05-12 06:05:00|1548.8|1546.8|1548.9|1546.9|1554.7|1549.3|1548.2|1545.6|468
1589263800000|2020-05-12 06:10:00|1549|1547|1546.4|1544.4|1549.9|1547.7|1545.3|1541.8|498
1589264100000|2020-05-12 06:15:00|1546.5|1544.5|1547.2|1545.2|1548.1|1545.7|1545.3|1543.2|309
1589264400000|2020-05-12 06:20:00|1547.1|1545.1|1548.4|1544.9|1551.8|1547.2|1546.4|1543.8|281
1589264700000|2020-05-12 06:25:00|1548.5|1545|1548.4|1546.4|1549.7|1547.4|1547.1|1544.5|331
1589265000000|2020-05-12 06:30:00|1548.3|1546.3|1546.3|1542.8|1549.2|1546.7|1545|1542.2|400
1589265300000|2020-05-12 06:35:00|1546.4|1542.9|1547.3|1545.3|1548.8|1546.2|1545.3|1540.5|350
1589265600000|2020-05-12 06:40:00|1547.5|1545.5|1548.8|1546.8|1550.8|1547.2|1546.8|1542.7|277
1589265900000|2020-05-12 06:45:00|1548.9|1546.9|1547.3|1545.3|1550.8|1547.4|1546.6|1542.8|348
1589266200000|2020-05-12 06:50:00|1547.4|1545.4|1546.4|1544.4|1548.8|1546.1|1546|1543.3|240
1589266500000|2020-05-12 06:55:00|1546.3|1544.3|1548.1|1544.6|1549.8|1545.8|1544.5|1541.2|407
1589266800000|2020-05-12 07:00:00|1548|1544.5|1548.8|1546.8|1551.3|1547.4|1545.5|1543.4|390
1589267100000|2020-05-12 07:05:00|1548.9|1546.9|1548.4|1544.9|1551.1|1548.2|1545.7|1542.2|416
1589267400000|2020-05-12 07:10:00|1548.5|1545|1551.6|1548.1|1551.8|1549.3|1546.8|1544.5|412
1589267700000|2020-05-12 07:15:00|1551.4|1547.9|1551.2|1549.2|1554.6|1549.7|1549.6|1546.3|297
1589268000000|2020-05-12 07:20:00|1551.3|1549.3|1551.3|1549.3|1553.7|1551.7|1550.9|1548.6|324
1589268300000|2020-05-12 07:25:00|1551.4|1549.4|1550.1|1548.1|1552.5|1549.6|1549.4|1547.4|194
1589268600000|2020-05-12 07:30:00|1550.4|1548.4|1552.3|1548.8|1552.6|1550.2|1550.4|1548|308
1589268900000|2020-05-12 07:35:00|1551.6|1549.6|1552.4|1550.4|1554|1551.8|1551.1|1548.6|325
1589269200000|2020-05-12 07:40:00|1552.5|1550.5|1552.5|1550.5|1556.7|1554.1|1551.7|1549.7|393
1589269500000|2020-05-12 07:45:00|1552.6|1550.6|1551.4|1549.4|1554.8|1552.8|1551|1548.7|231
1589269800000|2020-05-12 07:50:00|1551.5|1549.5|1552.9|1550.9|1557.4|1552.2|1551.2|1549.2|325
1589270100000|2020-05-12 07:55:00|1552.6|1550.6|1551.7|1549.7|1553.8|1550.9|1550.7|1548.3|255
1589270400000|2020-05-12 08:00:00|1552.9|1549.4|1551.1|1549.1|1556.8|1551.8|1550.7|1547.6|235
1589270700000|2020-05-12 08:05:00|1551.2|1549.2|1555.1|1551.6|1556.8|1552.9|1551|1548.8|341
1589271000000|2020-05-12 08:10:00|1553.6|1550.1|1554.3|1550.8|1555.4|1553|1551.3|1549.3|378
1589271300000|2020-05-12 08:15:00|1553.5|1551.5|1555.5|1553.5|1557.4|1554.5|1553.1|1551|347
1589271600000|2020-05-12 08:20:00|1555|1553|1553.9|1551.9|1558.7|1556|1553.8|1551.2|372
1589271900000|2020-05-12 08:25:00|1553.8|1551.8|1554.7|1551.2|1557|1552.7|1552.7|1549|243
1589272200000|2020-05-12 08:30:00|1554|1552|1553.8|1551.8|1555.9|1553.7|1553|1550.9|298
1589272500000|2020-05-12 08:35:00|1553.7|1551.7|1552.4|1550.4|1555.6|1551.7|1551.2|1547.6|330
1589272800000|2020-05-12 08:40:00|1552.3|1550.3|1551|1549|1553.2|1550.7|1550.5|1547.8|301
1589273100000|2020-05-12 08:45:00|1550.6|1548.6|1553|1549.5|1554.6|1550.8|1550.6|1546.6|213
1589273400000|2020-05-12 08:50:00|1551.9|1549.9|1551.2|1549.2|1553.8|1551.3|1550.4|1548.2|237
1589273700000|2020-05-12 08:55:00|1551|1549|1553.3|1551.3|1554.3|1551.8|1550.8|1548.3|276
1589274000000|2020-05-12 09:00:00|1553.5|1551.5|1554.3|1550.8|1556.8|1552.7|1553.1|1549.1|315
1589274300000|2020-05-12 09:05:00|1554.2|1550.7|1552.9|1549.4|1554.6|1552.6|1551.3|1549.3|294
1589274600000|2020-05-12 09:10:00|1553|1549.5|1552.8|1549.3|1553|1550.3|1551|1548.4|257
1589274900000|2020-05-12 09:15:00|1552.1|1550.1|1554.4|1552.4|1555.8|1553|1552.1|1548|333
1589275200000|2020-05-12 09:20:00|1555.2|1551.7|1554.3|1552.3|1557.9|1553|1552.7|1548.5|366
1589275500000|2020-05-12 09:25:00|1554.2|1552.2|1553.5|1551.5|1557.1|1553.2|1552.2|1549.1|324
1589275800000|2020-05-12 09:30:00|1553.2|1551.2|1551.3|1549.3|1554.4|1552|1550.6|1548.6|322
1589276100000|2020-05-12 09:35:00|1551.9|1549.9|1551.1|1549.1|1554.2|1550.2|1550.6|1547.1|189
1589276400000|2020-05-12 09:40:00|1551|1549|1551.4|1547.9|1555.1|1549.8|1550.2|1547.1|185
1589276700000|2020-05-12 09:45:00|1550.8|1548.8|1550.8|1548.8|1553.2|1549.5|1549.4|1546.2|250
1589277000000|2020-05-12 09:50:00|1551.1|1549.1|1553.6|1551.6|1554.5|1552.2|1550.6|1546.1|236
1589277300000|2020-05-12 09:55:00|1553.8|1551.8|1553.2|1551.2|1557.6|1552.8|1552.5|1549.6|273
1589277600000|2020-05-12 10:00:00|1553.5|1551.5|1553.4|1551.4|1556|1552.6|1552.6|1549.9|303
1589277900000|2020-05-12 10:05:00|1553.5|1551.5|1552.3|1550.3|1555.4|1552|1551.9|1549.1|250
1589278200000|2020-05-12 10:10:00|1552.8|1550.8|1554.1|1552.1|1554.9|1552.9|1551.9|1549.7|271
1589278500000|2020-05-12 10:15:00|1554.2|1552.2|1556.7|1554.7|1560.2|1556.7|1552.8|1550.3|452
1589278800000|2020-05-12 10:20:00|1556.6|1554.6|1557.3|1555.3|1560.3|1557|1556.1|1553.3|436
1589279100000|2020-05-12 10:25:00|1557.1|1555.1|1554.3|1552.3|1559.2|1556.6|1554|1549.9|281
1589279400000|2020-05-12 10:30:00|1554.5|1552.5|1551.1|1549.1|1555|1552.7|1550.5|1548|247
1589279700000|2020-05-12 10:35:00|1551.2|1549.2|1549.6|1547.6|1553.1|1550.5|1549|1545|243
1589280000000|2020-05-12 10:40:00|1549.5|1547.5|1548.4|1546.4|1551.4|1548.6|1546.9|1544.5|348
1589280300000|2020-05-12 10:45:00|1548.3|1546.3|1548.2|1546.2|1551.6|1548.1|1545.6|1543.6|378
1589280600000|2020-05-12 10:50:00|1548.1|1546.1|1550.3|1548.3|1550.7|1548.4|1547.9|1545.3|315
1589280900000|2020-05-12 10:55:00|1550.4|1548.4|1550.1|1548.1|1552.2|1549.2|1549.2|1547|280
1589281200000|2020-05-12 11:00:00|1550.4|1548.4|1549|1547|1551.6|1549|1547.5|1545.1|366
1589281500000|2020-05-12 11:05:00|1549.7|1547.7|1552.4|1550.4|1553.9|1551|1548.8|1546.8|251
1589281800000|2020-05-12 11:10:00|1552.5|1550.5|1549.5|1547.5|1552.9|1550.6|1549.5|1547.2|259
1589282100000|2020-05-12 11:15:00|1549.8|1547.8|1553.5|1550|1554.3|1550.9|1549.6|1547.1|329
1589282400000|2020-05-12 11:20:00|1552.6|1550.6|1556.7|1554.7|1557.9|1555|1552.4|1550.2|478
1589282700000|2020-05-12 11:25:00|1555.9|1553.9|1554.7|1552.7|1558|1554.8|1554|1552|333
1589283000000|2020-05-12 11:30:00|1555.7|1553.7|1553.6|1551.6|1556.8|1553.9|1552.3|1549.9|295
1589283300000|2020-05-12 11:35:00|1554|1552|1553.7|1551.7|1557.2|1553.7|1553.4|1550.9|255
1589283600000|2020-05-12 11:40:00|1553.6|1551.6|1554.4|1552.4|1556.2|1553.6|1551.5|1548.9|351
1589283900000|2020-05-12 11:45:00|1554.5|1552.5|1554.8|1552.8|1558.4|1554.9|1554.1|1551.9|456
1589284200000|2020-05-12 11:50:00|1554.9|1552.9|1553.9|1551.9|1556.9|1554.1|1553.4|1550.8|314
1589284500000|2020-05-12 11:55:00|1553.8|1551.8|1556.5|1554.5|1558.2|1555.1|1553.8|1551.8|321
1589284800000|2020-05-12 12:00:00|1558.8|1555.3|1555.4|1553.4|1558.8|1555.7|1554|1551.9|588
1589285100000|2020-05-12 12:05:00|1555.9|1553.9|1555.1|1553.1|1557|1555|1553.1|1550.6|419
1589285400000|2020-05-12 12:10:00|1555.4|1553.4|1556.2|1554.2|1558.5|1556.5|1554.3|1552.3|515
1589285700000|2020-05-12 12:15:00|1556.3|1554.3|1554.4|1552.4|1557.4|1554.9|1553.4|1548.7|389
1589286000000|2020-05-12 12:20:00|1554.6|1552.6|1553.2|1551.2|1556.2|1554.2|1551|1547.5|606
1589286300000|2020-05-12 12:25:00|1553.7|1551.7|1553.6|1550.1|1555|1552.2|1550.2|1544.2|659
1589286600000|2020-05-12 12:30:00|1550.5|1548.5|1549.5|1547.5|1554.1|1552.1|1548.1|1545.3|602
1589286900000|2020-05-12 12:35:00|1548.8|1546.8|1549.7|1547.7|1551.7|1549.7|1546.1|1542.6|647
1589287200000|2020-05-12 12:40:00|1550.1|1548.1|1551.8|1549.8|1553.9|1551.9|1548.2|1545.5|585
1589287500000|2020-05-12 12:45:00|1553.3|1551.3|1554.2|1552.2|1556.1|1553|1550.1|1546.6|496
1589287800000|2020-05-12 12:50:00|1554.5|1552.5|1553.9|1551.9|1556|1552.7|1552.2|1550.2|481
1589288100000|2020-05-12 12:55:00|1553.8|1551.8|1554.8|1552.8|1556.4|1553.9|1552.7|1550.7|359
1589288400000|2020-05-12 13:00:00|1554.7|1552.7|1552.2|1550.2|1555.6|1553.6|1550.9|1548.7|706
1589288700000|2020-05-12 13:05:00|1552.4|1550.4|1550.5|1548.5|1554.1|1552.1|1548.7|1546.7|679
1589289000000|2020-05-12 13:10:00|1550.7|1548.7|1552.8|1550.8|1553.4|1551.4|1549|1546.5|468
1589289300000|2020-05-12 13:15:00|1553|1551|1553.4|1551.4|1554.6|1552.3|1549.8|1547.8|734
1589289600000|2020-05-12 13:20:00|1553.6|1551.6|1553.6|1551.6|1554.3|1552.3|1550.8|1548.8|525
1589289900000|2020-05-12 13:25:00|1553.5|1551.5|1555.4|1553.4|1555.8|1553.8|1552.2|1550.2|600
1589290200000|2020-05-12 13:30:00|1556.2|1554.2|1553.2|1551.2|1558.1|1556.1|1553.2|1549.9|862
1589290500000|2020-05-12 13:35:00|1553.4|1551.4|1554|1552|1555.3|1552.8|1551.4|1546.2|708
1589290800000|2020-05-12 13:40:00|1553.9|1551.9|1553.4|1551.4|1556.5|1554.5|1552.7|1550.7|532
1589291100000|2020-05-12 13:45:00|1553.1|1551.1|1550.8|1548.8|1554.4|1552.4|1549.7|1547.7|604
1589291400000|2020-05-12 13:50:00|1550.3|1548.3|1552.5|1550.5|1552.6|1550.6|1549.2|1547.2|529
1589291700000|2020-05-12 13:55:00|1552.4|1550.4|1560.8|1558.8|1561.9|1559.9|1552.4|1550.4|660
1589292000000|2020-05-12 14:00:00|1560.5|1558.5|1558.1|1556.1|1561|1559|1555.3|1553.3|762
1589292300000|2020-05-12 14:05:00|1558.2|1556.2|1559.1|1557.1|1559.5|1557.5|1556.3|1554|631
1589292600000|2020-05-12 14:10:00|1558.1|1556.1|1556.9|1554.9|1560.1|1558.1|1556.1|1554.1|707
1589292900000|2020-05-12 14:15:00|1557.1|1555.1|1557.4|1555.4|1559.7|1557.7|1555.8|1553.8|640
1589293200000|2020-05-12 14:20:00|1557.5|1555.5|1559.2|1557.2|1559.8|1557.8|1557.5|1555.5|436
1589293500000|2020-05-12 14:25:00|1559.4|1557.4|1558.4|1556.4|1562.5|1558.4|1557.6|1554.5|447
1589293800000|2020-05-12 14:30:00|1558.5|1556.5|1558.3|1556.3|1561.7|1558.9|1557.6|1552.4|552
1589294100000|2020-05-12 14:35:00|1558.4|1556.4|1558.6|1556.6|1559.2|1557.2|1557|1555|443
1589294400000|2020-05-12 14:40:00|1558.7|1556.7|1558.5|1556.5|1560.4|1558.4|1557.5|1555.1|498
1589294700000|2020-05-12 14:45:00|1558.4|1556.4|1557.9|1555.9|1559.6|1557.6|1557|1555|496
1589295000000|2020-05-12 14:50:00|1557.7|1555.7|1558.6|1556.6|1560|1558|1556.6|1553.6|505
1589295300000|2020-05-12 14:55:00|1558.3|1556.3|1561.3|1559.3|1565|1560.4|1558.3|1556.1|549
1589295600000|2020-05-12 15:00:00|1561.8|1559.8|1561.6|1559.6|1566.3|1561.4|1557.4|1555.2|893
1589295900000|2020-05-12 15:05:00|1561.2|1559.2|1562.7|1560.7|1564.8|1561.1|1559.7|1555.4|851
1589296200000|2020-05-12 15:10:00|1562.5|1560.5|1560.7|1558.7|1564.1|1562.1|1560.3|1558.2|557
1589296500000|2020-05-12 15:15:00|1560.8|1558.8|1560.2|1558.2|1561.9|1559.9|1559|1556.8|481
1589296800000|2020-05-12 15:20:00|1560.1|1558.1|1559|1557|1561.2|1558.8|1558.3|1556.3|419
1589297100000|2020-05-12 15:25:00|1558.7|1556.7|1560.1|1558.1|1561.1|1558.5|1557.8|1555.8|391
1589297400000|2020-05-12 15:30:00|1561|1557.5|1556.4|1554.4|1564.7|1559.7|1555.8|1553.8|540
1589297700000|2020-05-12 15:35:00|1557.5|1554|1557.8|1555.8|1559.3|1556.9|1556.5|1551.9|470
1589298000000|2020-05-12 15:40:00|1557.7|1555.7|1558.4|1556.4|1559.4|1557|1556.4|1554.4|382
1589298300000|2020-05-12 15:45:00|1558.5|1556.5|1556.1|1554.1|1559.2|1556.6|1555.3|1553|392
1589298600000|2020-05-12 15:50:00|1556.2|1554.2|1556.1|1554.1|1557.9|1555.4|1555.8|1553.4|292
1589298900000|2020-05-12 15:55:00|1556.2|1554.2|1556.5|1554.5|1558.2|1555.7|1555.8|1553.8|240
1589299200000|2020-05-12 16:00:00|1557.6|1554.1|1556|1554|1557.6|1554.9|1555.6|1553.5|253
1589299500000|2020-05-12 16:05:00|1555.9|1553.9|1553.5|1551.5|1557|1554.6|1553.3|1551.3|293
1589299800000|2020-05-12 16:10:00|1553.4|1551.4|1553.6|1551.6|1554.4|1552.2|1552.3|1550.2|282
1589300100000|2020-05-12 16:15:00|1553.7|1551.7|1553|1551|1553.7|1551.7|1550.7|1548.5|316
1589300400000|2020-05-12 16:20:00|1552.9|1550.9|1551.5|1549.5|1553.1|1551.1|1550.7|1548.7|295
1589300700000|2020-05-12 16:25:00|1551.2|1549.2|1551|1549|1552|1550|1550.1|1548.1|290
1589301000000|2020-05-12 16:30:00|1551.1|1549.1|1552.5|1550.5|1554.1|1552.1|1550.9|1548.9|353
1589301300000|2020-05-12 16:35:00|1552.6|1550.6|1549|1547|1552.6|1550.6|1547.8|1545.8|431
1589301600000|2020-05-12 16:40:00|1548.8|1546.8|1548.1|1546.1|1549.1|1547.1|1546.2|1544.2|354
1589301900000|2020-05-12 16:45:00|1548.2|1546.2|1550.2|1548.2|1551|1549|1548.2|1546.2|343
1589302200000|2020-05-12 16:50:00|1550|1548|1550.9|1548.9|1551.2|1549.2|1548.3|1546.3|396
1589302500000|2020-05-12 16:55:00|1550.8|1548.8|1549.6|1547.6|1551.2|1549.2|1548.1|1545.3|496
1589302800000|2020-05-12 17:00:00|1550.5|1548.5|1549.6|1547.6|1551.6|1549.6|1546.9|1544.9|550
1589303100000|2020-05-12 17:05:00|1550.8|1548.8|1550.5|1548.5|1552.1|1550.1|1549.5|1546.6|470
1589303400000|2020-05-12 17:10:00|1550.7|1548.7|1551.4|1549.4|1551.9|1549.9|1548.8|1546.2|271
1589303700000|2020-05-12 17:15:00|1551.5|1549.5|1550.6|1548.6|1551.7|1549.7|1549.7|1547.7|334
1589304000000|2020-05-12 17:20:00|1550.7|1548.7|1549.6|1547.6|1551.8|1549.8|1549|1547|429
1589304300000|2020-05-12 17:25:00|1549.5|1547.5|1551.2|1549.2|1552|1550|1549.2|1547.2|357
1589304600000|2020-05-12 17:30:00|1551.6|1549.6|1551.9|1549.9|1552.4|1550.4|1551|1549|231
1589304900000|2020-05-12 17:35:00|1551.8|1549.8|1551.7|1549.7|1552.3|1550.3|1550.5|1548.5|272
1589305200000|2020-05-12 17:40:00|1551.8|1549.8|1552.6|1550.6|1553.2|1550.8|1551.6|1549.6|269
1589305500000|2020-05-12 17:45:00|1552.5|1550.5|1553.3|1551.3|1554|1552|1551.7|1549.7|306
1589305800000|2020-05-12 17:50:00|1553.2|1551.2|1554.8|1552.8|1555|1553|1552.9|1550.9|281
1589306100000|2020-05-12 17:55:00|1554.9|1552.9|1554.9|1552.9|1555.6|1553.6|1554.3|1552.3|319
1589306400000|2020-05-12 18:00:00|1554.6|1552.6|1555.1|1553.1|1555.5|1553.5|1553.8|1551.8|362
1589306700000|2020-05-12 18:05:00|1555|1553|1554|1552|1555.3|1553.2|1553.3|1551.3|214
1589307000000|2020-05-12 18:10:00|1554.1|1552.1|1553.5|1551.5|1554.3|1552.2|1552.3|1550.3|198
1589307300000|2020-05-12 18:15:00|1553.3|1551.3|1552.1|1550.1|1553.6|1551.6|1551.3|1548.6|257
1589307600000|2020-05-12 18:20:00|1552.2|1550.2|1552.9|1550.9|1553.4|1551.1|1551.5|1548.2|257
1589307900000|2020-05-12 18:25:00|1553|1551|1553.3|1551.3|1553.8|1551.8|1552.4|1550.4|218
1589308200000|2020-05-12 18:30:00|1553.2|1551.2|1551.6|1549.6|1553.3|1551.3|1551.4|1548.6|223
1589308500000|2020-05-12 18:35:00|1551.5|1549.5|1552.6|1550.6|1553|1551|1551.5|1549.2|255
1589308800000|2020-05-12 18:40:00|1552.5|1550.5|1551.2|1549.2|1552.7|1550.7|1550.5|1548.2|203
1589309100000|2020-05-12 18:45:00|1550.6|1548.6|1550.2|1548.2|1551.8|1549.3|1550|1547.4|237
1589309400000|2020-05-12 18:50:00|1550.1|1548.1|1550.5|1548.5|1551.1|1549|1549.8|1546.7|217
1589309700000|2020-05-12 18:55:00|1550.6|1548.6|1552.1|1548.6|1552.3|1550.3|1550.2|1546.9|250
1589310000000|2020-05-12 19:00:00|1551.5|1549.5|1550.7|1548.7|1551.8|1549.7|1550.2|1547.7|274
1589310300000|2020-05-12 19:05:00|1550.8|1548.8|1551.5|1549.5|1551.6|1549.6|1550.3|1548.3|260
1589310600000|2020-05-12 19:10:00|1551.3|1549.3|1550.6|1548.6|1551.4|1549.4|1550.1|1547.5|175
1589310900000|2020-05-12 19:15:00|1550.4|1548.4|1547.4|1543.9|1550.6|1548.6|1546.3|1543.6|324
1589311200000|2020-05-12 19:20:00|1547.3|1543.8|1549.1|1547.1|1549.8|1547.1|1546.1|1543.1|299
1589311500000|2020-05-12 19:25:00|1549.5|1547.5|1547.3|1545.3|1550.4|1547.9|1547.1|1544.6|184
1589311800000|2020-05-12 19:30:00|1547.2|1545.2|1548.2|1546.2|1549.4|1547|1547.1|1544.3|222
1589312100000|2020-05-12 19:35:00|1548.3|1546.3|1547.4|1545.4|1549|1546.5|1545.5|1542.8|269
1589312400000|2020-05-12 19:40:00|1547.6|1545.6|1546.1|1544.1|1547.6|1545.6|1544.4|1542.1|396
1589312700000|2020-05-12 19:45:00|1545.6|1543.6|1548.2|1546.2|1550.2|1547.9|1545.1|1542.9|340
1589313000000|2020-05-12 19:50:00|1548.3|1546.3|1549.8|1547.8|1549.9|1547.9|1546.5|1544.2|338
1589313300000|2020-05-12 19:55:00|1549.7|1547.7|1548.9|1546.9|1552.3|1548.5|1548.8|1544.3|363
1589313600000|2020-05-12 20:00:00|1548.8|1546.8|1549|1547|1551.5|1548.3|1548.7|1543.5|237
1589313900000|2020-05-12 20:05:00|1549.1|1547.1|1548.7|1546.7|1550.4|1548.3|1547.8|1545.5|147
1589314200000|2020-05-12 20:10:00|1549|1547|1547.6|1545.6|1551.4|1547.3|1546.8|1543.4|181
1589314500000|2020-05-12 20:15:00|1547.8|1545.8|1548.1|1546.1|1550.9|1547.3|1547.5|1541.8|125
1589314800000|2020-05-12 20:20:00|1548.2|1546.2|1547.7|1545.7|1551.1|1546.7|1547.5|1541.3|168
1589315100000|2020-05-12 20:25:00|1547.8|1545.8|1545.1|1543.1|1549.2|1546.8|1544.8|1539.1|178
1589315400000|2020-05-12 20:30:00|1545.2|1543.2|1546.1|1544.1|1547.9|1545.3|1544.1|1541.5|292
1589315700000|2020-05-12 20:35:00|1546.2|1544.2|1546.7|1544.7|1547.4|1545.1|1544.6|1541.7|217
1589316000000|2020-05-12 20:40:00|1546.8|1544.8|1546|1544|1548.1|1545.4|1545.7|1543|190
1589316300000|2020-05-12 20:45:00|1545.8|1543.8|1545.8|1543.8|1548.1|1545.2|1543.3|1538.2|218
1589316600000|2020-05-12 20:50:00|1545.9|1543.9|1547.2|1539.2|1547.4|1544.1|1543.4|1538|208
1589316900000|2020-05-12 20:55:00|1545.6|1542.1|1546.6|1543.1|1549|1543.9|1543.7|1538.1|226
1589320800000|2020-05-12 22:00:00|1545.7|1543.7|1547.5|1544|1547.9|1545.3|1544.8|1542.2|287
1589321100000|2020-05-12 22:05:00|1546.7|1544.7|1549|1545.5|1549.8|1547.8|1546.6|1544.5|230
1589321400000|2020-05-12 22:10:00|1548.3|1546.3|1548.9|1546.9|1550|1548|1547.3|1544.5|217
1589321700000|2020-05-12 22:15:00|1549|1547|1548.8|1546.8|1550.4|1547.6|1548|1545.3|163
1589322000000|2020-05-12 22:20:00|1550.2|1546.7|1550.3|1548.3|1551.4|1548.5|1548.5|1545.6|196
1589322300000|2020-05-12 22:25:00|1550.1|1548.1|1548.7|1546.7|1551.3|1548.7|1548.4|1545.7|158
1589322600000|2020-05-12 22:30:00|1549.2|1547.2|1548.8|1546.8|1551.1|1548.5|1548.1|1545.5|148
1589322900000|2020-05-12 22:35:00|1548.7|1546.7|1548.1|1544.6|1549.9|1547.2|1547.7|1544.6|152
1589323200000|2020-05-12 22:40:00|1548.9|1545.4|1548.6|1546.6|1549.9|1546.8|1547.2|1544.7|134
1589323500000|2020-05-12 22:45:00|1548.4|1546.4|1547.4|1545.4|1549.2|1546.7|1547.1|1544.3|112
1589323800000|2020-05-12 22:50:00|1547.3|1545.3|1547.9|1545.9|1549.6|1546.4|1546.7|1544|114
1589324100000|2020-05-12 22:55:00|1549.1|1545.6|1548.3|1546.3|1550|1547.2|1547.7|1544.9|128
1589324400000|2020-05-12 23:00:00|1547.7|1545.7|1547.8|1545.8|1549.8|1546.5|1546.6|1543.9|150
1589324700000|2020-05-12 23:05:00|1547.2|1545.2|1546.4|1544.4|1548.7|1545.8|1546.2|1543.6|160
1589325000000|2020-05-12 23:10:00|1546.2|1544.2|1550|1548|1551.3|1548.9|1546.2|1544.2|227
1589325300000|2020-05-12 23:15:00|1550.1|1548.1|1548|1546|1550.8|1548.4|1547.5|1544.7|214
1589325600000|2020-05-12 23:20:00|1547.7|1545.7|1547.8|1544.3|1548.9|1546.2|1546.2|1543.3|215
1589325900000|2020-05-12 23:25:00|1547.5|1544|1546.8|1544.8|1547.6|1545.3|1545.8|1543.2|141
1589326200000|2020-05-12 23:30:00|1546.7|1544.7|1546.9|1544.9|1548.1|1545.5|1546.1|1543.3|233
1589326500000|2020-05-12 23:35:00|1547.2|1545.2|1544.2|1542.2|1547.7|1545.2|1544.1|1541.6|251
1589326800000|2020-05-12 23:40:00|1544.3|1542.3|1545.4|1543.4|1546.5|1544|1543.9|1541.6|160
1589327100000|2020-05-12 23:45:00|1545.5|1543.5|1547.5|1545.5|1548.5|1546.1|1544.7|1542.3|244
1589327400000|2020-05-12 23:50:00|1547.2|1545.2|1546.5|1544.5|1548.5|1545.8|1546.1|1543.2|149
1589327700000|2020-05-12 23:55:00|1547.2|1543.7|1545|1543|1547.9|1545.1|1544.1|1541.1|275
1589328000000|2020-05-13 00:00:00|1545.9|1542.4|1549.8|1546.3|1550.3|1547.9|1544.3|1542.2|379
1589328300000|2020-05-13 00:05:00|1549.9|1546.4|1549.7|1547.7|1551.5|1548.5|1547.8|1545.3|358
1589328600000|2020-05-13 00:10:00|1549.5|1547.5|1547.7|1544.2|1550.4|1547.9|1546.3|1543.8|327
1589328900000|2020-05-13 00:15:00|1547.9|1544.4|1548.9|1546.9|1550.2|1547.3|1546.6|1544.1|220
1589329200000|2020-05-13 00:20:00|1549.6|1546.1|1550.8|1547.3|1551.4|1548.6|1548.3|1545.5|278
1589329500000|2020-05-13 00:25:00|1550.5|1547|1551.5|1548|1551.7|1549.7|1548.6|1545.8|275
1589329800000|2020-05-13 00:30:00|1551.6|1548.1|1552.8|1549.3|1552.9|1550.3|1550.3|1547.5|282
1589330100000|2020-05-13 00:35:00|1552.6|1549.1|1553.5|1550|1553.6|1551.1|1551.8|1548.9|203
1589330400000|2020-05-13 00:40:00|1553.1|1551.1|1554|1552|1554.6|1552|1552.1|1549.6|240
1589330700000|2020-05-13 00:45:00|1553.5|1551.5|1555|1551.5|1555.3|1552.6|1552.6|1550|182
1589331000000|2020-05-13 00:50:00|1554.1|1552.1|1554.4|1550.9|1555|1552.4|1553|1550.3|163
1589331300000|2020-05-13 00:55:00|1553.6|1551.6|1554.1|1552.1|1555.1|1552.4|1553.3|1550.7|126
1589331600000|2020-05-13 01:00:00|1554.2|1552.2|1557.7|1554.2|1559.1|1556.7|1554.2|1551.4|750
1589331900000|2020-05-13 01:05:00|1557.4|1553.9|1554.9|1552.9|1557.7|1554.8|1553.8|1551.3|317
1589332200000|2020-05-13 01:10:00|1554.7|1552.7|1555|1553|1556|1553.4|1554.3|1551.6|211
1589332500000|2020-05-13 01:15:00|1556.8|1553.3|1554.3|1552.3|1556.8|1553.3|1553.9|1551.5|233
1589332800000|2020-05-13 01:20:00|1553.9|1551.9|1554.4|1552.4|1555.5|1553.2|1553.4|1550.7|233
1589333100000|2020-05-13 01:25:00|1554.3|1552.3|1554.8|1552.8|1556|1553.5|1554.2|1551.7|218
1589333400000|2020-05-13 01:30:00|1555.1|1551.6|1554.7|1552.7|1555.9|1553.3|1553.7|1551.5|316
1589333700000|2020-05-13 01:35:00|1554.6|1552.6|1554|1552|1555.1|1552.8|1552.5|1550.5|272
1589334000000|2020-05-13 01:40:00|1553.9|1551.9|1553.4|1551.4|1554.5|1551.9|1552.5|1550|242
1589334300000|2020-05-13 01:45:00|1553.3|1551.3|1553.9|1550.4|1554.7|1552.1|1552.2|1549.7|222
1589334600000|2020-05-13 01:50:00|1553.8|1550.3|1553.1|1549.6|1554.2|1551.5|1552.2|1549.6|261
1589334900000|2020-05-13 01:55:00|1552.5|1550.5|1553.6|1551.6|1554.5|1552|1552.2|1549.7|203
1589335200000|2020-05-13 02:00:00|1554.2|1550.7|1552.2|1550.2|1554.6|1552.6|1551.2|1548.5|379
1589335500000|2020-05-13 02:05:00|1552.9|1549.4|1552.1|1550.1|1553.8|1550.5|1550.5|1546.7|426
1589335800000|2020-05-13 02:10:00|1552.2|1550.2|1551.8|1549.8|1553.2|1550.5|1550.5|1548|371
1589336100000|2020-05-13 02:15:00|1552.2|1548.7|1552.9|1549.4|1553.5|1550.9|1550.1|1546.5|258
1589336400000|2020-05-13 02:20:00|1552.6|1550.6|1553.3|1549.8|1553.7|1551.1|1550.8|1548.1|214
1589336700000|2020-05-13 02:25:00|1553.1|1549.6|1553.8|1550.3|1554.7|1552.3|1551.8|1548.5|225
1589337000000|2020-05-13 02:30:00|1553.9|1550.4|1554.1|1552.1|1554.8|1552.8|1552.1|1548.9|299
1589337300000|2020-05-13 02:35:00|1554|1552|1553.6|1551.6|1555.5|1553.3|1553.1|1550.8|347
1589337600000|2020-05-13 02:40:00|1553.7|1551.7|1553.5|1551.5|1555.4|1553.4|1553.1|1550.1|239
1589337900000|2020-05-13 02:45:00|1554.3|1550.8|1553.1|1551.1|1554.5|1551.9|1551.8|1549|247
1589338200000|2020-05-13 02:50:00|1553.3|1551.3|1553.9|1551.9|1554.9|1552.5|1552.4|1550.2|202
1589338500000|2020-05-13 02:55:00|1554|1552|1553|1551|1555.1|1552.4|1552.2|1549.7|245
1589338800000|2020-05-13 03:00:00|1553.1|1551.1|1550.8|1548.8|1553.6|1551.2|1549.9|1547.3|332
1589339100000|2020-05-13 03:05:00|1550.9|1548.9|1550.8|1548.8|1552.3|1550.1|1549.6|1547.2|343
1589339400000|2020-05-13 03:10:00|1551|1549|1551.3|1549.3|1552.7|1550.3|1549.7|1546.6|276
1589339700000|2020-05-13 03:15:00|1551.8|1549.8|1550.2|1548.2|1553|1550.7|1550.2|1547.2|241
1589340000000|2020-05-13 03:20:00|1550.7|1548.7|1551.2|1549.2|1552.3|1550.3|1549|1546.7|262
1589340300000|2020-05-13 03:25:00|1551.3|1549.3|1551.7|1548.2|1552.5|1550.2|1550.3|1547.1|212
1589340600000|2020-05-13 03:30:00|1551.3|1549.3|1551.4|1549.4|1552.9|1550.9|1550.9|1548.2|150
1589340900000|2020-05-13 03:35:00|1551.3|1549.3|1551.1|1549.1|1553|1550.9|1550|1548|145
1589341200000|2020-05-13 03:40:00|1551.6|1549.6|1552.7|1550.7|1554.2|1551.6|1550.1|1547.5|149
1589341500000|2020-05-13 03:45:00|1553|1551|1552.7|1550.7|1554.6|1552.2|1551.9|1549.6|137
1589341800000|2020-05-13 03:50:00|1552.4|1550.4|1552.6|1550.6|1554|1551.4|1552.1|1549.4|111
1589342100000|2020-05-13 03:55:00|1552.4|1550.4|1551|1549|1553|1551|1551|1548.3|125
1589342400000|2020-05-13 04:00:00|1551.3|1549.3|1550.9|1548.9|1552.8|1549.9|1549.9|1547.4|123
1589342700000|2020-05-13 04:05:00|1550.7|1548.7|1549.9|1547.9|1551.9|1549.6|1548.9|1546.2|153
1589343000000|2020-05-13 04:10:00|1550.4|1548.4|1551.3|1547.8|1551.3|1549.1|1549|1545.8|150
1589343300000|2020-05-13 04:15:00|1551.2|1547.7|1551.4|1549.4|1552.6|1549.7|1549.1|1545.6|184
1589343600000|2020-05-13 04:20:00|1551.5|1549.5|1550.2|1548.2|1552.1|1549.5|1549.6|1546.9|156
1589343900000|2020-05-13 04:25:00|1550.1|1548.1|1550.1|1548.1|1551.6|1549.3|1549.1|1546|172
1589344200000|2020-05-13 04:30:00|1550.4|1548.4|1551|1549|1552.1|1549.4|1549.1|1546.4|124
1589344500000|2020-05-13 04:35:00|1551.3|1549.3|1551.3|1549.3|1551.9|1549.5|1549.6|1546.8|110
1589344800000|2020-05-13 04:40:00|1551.4|1549.4|1551.4|1549.4|1553.2|1550.6|1549.9|1547.9|153
1589345100000|2020-05-13 04:45:00|1552.2|1548.7|1552|1550|1553|1550.9|1550.2|1547.8|159
1589345400000|2020-05-13 04:50:00|1552.1|1548.5|1551.3|1549.3|1553.3|1550.5|1550.7|1548|137
1589345700000|2020-05-13 04:55:00|1551.2|1549.2|1552.3|1548.8|1553.2|1550.5|1550.8|1548.1|120
1589346000000|2020-05-13 05:00:00|1552.2|1550.2|1552.5|1550.5|1553.8|1551.1|1551.1|1548.4|170
1589346300000|2020-05-13 05:05:00|1552.6|1549.1|1551.4|1549.4|1553.4|1551.1|1550.9|1548.1|159
1589346600000|2020-05-13 05:10:00|1551.5|1549.5|1551.7|1548.2|1552.8|1550.7|1550.4|1548.1|116
1589346900000|2020-05-13 05:15:00|1552|1550|1552.8|1549.3|1552.8|1550.7|1549.9|1547.5|146
1589347200000|2020-05-13 05:20:00|1552.7|1549.2|1552.9|1550.9|1554.1|1551.3|1551.6|1548.7|157
1589347500000|2020-05-13 05:25:00|1552.6|1550.6|1552.4|1550.4|1553.7|1550.8|1551.7|1549.6|128
1589347800000|2020-05-13 05:30:00|1552.7|1550.7|1554.2|1552.2|1554.6|1552.2|1551.9|1549.7|320
1589348100000|2020-05-13 05:35:00|1553.6|1551.6|1553.1|1551.1|1554.7|1552.3|1552.5|1549.8|190
1589348400000|2020-05-13 05:40:00|1553|1551|1552.8|1550.8|1554.4|1551.8|1552.3|1550|160
1589348700000|2020-05-13 05:45:00|1552.6|1550.6|1552.6|1550.6|1554.2|1551.5|1552.2|1549.6|198
1589349000000|2020-05-13 05:50:00|1552.5|1550.5|1552.6|1550.6|1554.1|1551.3|1552.1|1549.6|190
1589349300000|2020-05-13 05:55:00|1552.4|1550.4|1552.9|1550.9|1554.4|1551.4|1552.1|1549.7|156
1589349600000|2020-05-13 06:00:00|1553.3|1549.8|1555.8|1553.8|1555.9|1553.8|1552.2|1547.7|336
1589349900000|2020-05-13 06:05:00|1556.6|1553.1|1555|1553|1556.6|1553.9|1553.9|1551.1|319
1589350200000|2020-05-13 06:10:00|1555.1|1553.1|1557.9|1555.9|1559|1556.5|1554.7|1552|435
1589350500000|2020-05-13 06:15:00|1557.7|1555.7|1558.6|1555.1|1559|1556.4|1556.2|1553.7|236
1589350800000|2020-05-13 06:20:00|1558.4|1554.9|1556.6|1554.6|1558.4|1555.9|1555.3|1552.5|241
1589351100000|2020-05-13 06:25:00|1557.4|1553.9|1556.1|1554.1|1557.4|1554.4|1554.4|1552.1|343
1589351400000|2020-05-13 06:30:00|1556|1554|1554.8|1552.8|1557.1|1554.8|1554|1551.5|313
1589351700000|2020-05-13 06:35:00|1555.1|1553.1|1555|1551.5|1555.9|1553.1|1553|1550.7|343
1589352000000|2020-05-13 06:40:00|1554.2|1552.2|1554|1550.5|1555.3|1553.1|1551.8|1549|304
1589352300000|2020-05-13 06:45:00|1553.9|1550.4|1554.9|1552.9|1556.2|1553.6|1553|1549.7|274
1589352600000|2020-05-13 06:50:00|1554.8|1552.8|1554.6|1552.6|1556.1|1553.4|1552.3|1549.5|262
1589352900000|2020-05-13 06:55:00|1554.7|1552.7|1555.6|1552.1|1556.2|1553.6|1553.2|1550.3|349
1589353200000|2020-05-13 07:00:00|1555.5|1552|1553.3|1551.3|1555.5|1552.2|1551.5|1549.1|398
1589353500000|2020-05-13 07:05:00|1553.4|1551.4|1551.6|1549.6|1553.4|1551.4|1550.5|1548.3|306
1589353800000|2020-05-13 07:10:00|1551.7|1549.7|1550.8|1548.8|1552|1549.8|1548|1545.9|495
1589354100000|2020-05-13 07:15:00|1550.6|1548.6|1550.3|1548.3|1552|1550|1548.5|1545.9|288
1589354400000|2020-05-13 07:20:00|1550.4|1548.4|1550.2|1548.2|1551.4|1549.4|1549|1546.4|242
1589354700000|2020-05-13 07:25:00|1550.1|1548.1|1548.4|1546.4|1550.7|1548.4|1548|1545.2|276
1589355000000|2020-05-13 07:30:00|1548.2|1546.2|1545.6|1542.1|1549.1|1546.6|1543.7|1540.9|512
1589355300000|2020-05-13 07:35:00|1545.4|1541.9|1543|1541|1547.7|1543.4|1541|1538.7|328
1589355600000|2020-05-13 07:40:00|1543.1|1541.1|1545.2|1543.2|1546.8|1544.1|1541.9|1539.8|327
1589355900000|2020-05-13 07:45:00|1545.3|1543.3|1543.8|1541.8|1546.6|1543.8|1543.3|1540.9|332
1589356200000|2020-05-13 07:50:00|1544|1542|1546.3|1544.3|1547|1544.4|1543.4|1538.5|328
1589356500000|2020-05-13 07:55:00|1547.2|1543.7|1546.4|1544.4|1547.5|1545.2|1544.9|1542.5|315
1589356800000|2020-05-13 08:00:00|1546.5|1544.5|1543.1|1541.1|1547.7|1544.9|1542.5|1539.9|502
1589357100000|2020-05-13 08:05:00|1543.5|1541.5|1542.7|1540.7|1545.7|1543.2|1541.8|1539.5|468
1589357400000|2020-05-13 08:10:00|1542.8|1540.8|1544.5|1541|1545.2|1542.3|1542|1540|258
1589357700000|2020-05-13 08:15:00|1544.9|1541.4|1545.7|1543.7|1547.6|1544.8|1542.9|1537.8|304
1589358000000|2020-05-13 08:20:00|1545.9|1543.9|1548.4|1546.4|1550.1|1547.1|1545.6|1540.4|368
1589358300000|2020-05-13 08:25:00|1549.2|1545.7|1549.1|1547.1|1550.3|1547.3|1547.6|1544.7|204
1589358600000|2020-05-13 08:30:00|1549.2|1547.2|1549.8|1547.8|1551|1548.2|1547.3|1543.7|321
1589358900000|2020-05-13 08:35:00|1549.7|1547.7|1550.3|1548.3|1551.4|1548.9|1548.8|1546.2|274
1589359200000|2020-05-13 08:40:00|1550.2|1548.2|1548.9|1546.9|1552.4|1549.2|1548.5|1544|245
1589359500000|2020-05-13 08:45:00|1548.7|1546.7|1548.4|1544.9|1550.8|1547.3|1546.4|1542.8|253
1589359800000|2020-05-13 08:50:00|1548.5|1545|1547|1545|1548.6|1545.9|1545.2|1542|267
1589360100000|2020-05-13 08:55:00|1547.1|1545.1|1548.9|1546.9|1549.7|1547|1546.5|1541.7|260
1589360400000|2020-05-13 09:00:00|1548.8|1546.8|1552.5|1545.5|1552.5|1549.1|1548.6|1544.1|259
1589360700000|2020-05-13 09:05:00|1550|1548|1550.3|1548.3|1551.3|1549|1549.1|1546.4|216
1589361000000|2020-05-13 09:10:00|1550.5|1548.5|1549.7|1547.7|1552.1|1550.1|1549|1545.6|286
1589361300000|2020-05-13 09:15:00|1549.6|1547.6|1550.5|1548.5|1552.6|1549.7|1549.2|1544.1|236
1589361600000|2020-05-13 09:20:00|1551.2|1549.2|1551.5|1549.5|1552.9|1550.4|1549.9|1547|312
1589361900000|2020-05-13 09:25:00|1551.7|1549.7|1549.7|1547.7|1553.9|1550.8|1549.7|1545.3|308
1589362200000|2020-05-13 09:30:00|1550.2|1548.2|1550.4|1548.4|1551.5|1549|1548|1545.3|386
1589362500000|2020-05-13 09:35:00|1550.3|1548.3|1553|1551|1553.2|1551.2|1549.2|1544.7|230
1589362800000|2020-05-13 09:40:00|1552.9|1550.9|1552.1|1550.1|1554.1|1551.2|1550.2|1547.7|261
1589363100000|2020-05-13 09:45:00|1551.7|1549.7|1553.3|1551.3|1556.7|1552.1|1551.7|1547.3|286
1589363400000|2020-05-13 09:50:00|1553.5|1551.5|1556.9|1553.4|1557.7|1555.4|1552.7|1549.3|290
1589363700000|2020-05-13 09:55:00|1555.4|1552.9|1553.2|1551.2|1556.6|1553.6|1551.8|1549.6|276
1589364000000|2020-05-13 10:00:00|1553.3|1551.3|1556.3|1552.8|1557.4|1554.9|1552|1549.3|308
1589364300000|2020-05-13 10:05:00|1555.8|1552.3|1555.1|1553.1|1558.7|1555.7|1553.2|1550.3|323
1589364600000|2020-05-13 10:10:00|1555.3|1553.3|1555.1|1553.1|1557.7|1554.9|1553.9|1550.8|247
1589364900000|2020-05-13 10:15:00|1555.2|1553.2|1554.7|1552.7|1557.8|1555|1553.9|1551.2|327
1589365200000|2020-05-13 10:20:00|1554.6|1552.6|1556.2|1554.2|1559.2|1556.2|1554.6|1551.3|261
1589365500000|2020-05-13 10:25:00|1557|1553.5|1554.7|1552.7|1558.5|1555.5|1554.1|1551.2|247
1589365800000|2020-05-13 10:30:00|1554.8|1552.8|1554.7|1552.7|1557.9|1555|1553|1550.3|242
1589366100000|2020-05-13 10:35:00|1553.6|1551.6|1553.9|1551.9|1557|1555|1552.2|1550|340
1589366400000|2020-05-13 10:40:00|1554|1552|1554.9|1552.9|1555.1|1553.1|1552.9|1550.9|178
1589366700000|2020-05-13 10:45:00|1555.1|1553.1|1554|1552|1556.1|1553.5|1553.1|1551.1|237
1589367000000|2020-05-13 10:50:00|1554.1|1552.1|1554.9|1552.9|1556.6|1554.2|1553.8|1551.1|185
1589367300000|2020-05-13 10:55:00|1554.8|1552.8|1556.9|1553.4|1557.2|1555.1|1554.2|1551.4|331
1589367600000|2020-05-13 11:00:00|1556.8|1554.8|1555.3|1553.3|1557.5|1555.3|1552.8|1550.1|343
1589367900000|2020-05-13 11:05:00|1555.2|1551.7|1556.3|1554.3|1556.9|1554.8|1554.3|1551.1|440
1589368200000|2020-05-13 11:10:00|1556.6|1554.6|1555.7|1553.7|1557|1554.9|1553.9|1551.2|386
1589368500000|2020-05-13 11:15:00|1555.6|1552.2|1554.6|1552.6|1556.3|1554.3|1553.4|1550.8|330
1589368800000|2020-05-13 11:20:00|1554.8|1552.8|1555.4|1553.4|1556.3|1554.1|1553.5|1551.1|383
1589369100000|2020-05-13 11:25:00|1555.3|1553.3|1555.3|1553.3|1557.3|1555.1|1553.9|1550.9|347
1589369400000|2020-05-13 11:30:00|1555.2|1551.7|1558.2|1556.2|1558.9|1556.9|1554.4|1551.7|443
1589369700000|2020-05-13 11:35:00|1558|1556|1559.1|1557.1|1560.9|1558.2|1557.1|1554.1|568
1589370000000|2020-05-13 11:40:00|1559|1557|1557.3|1555.3|1559.5|1557.3|1555.7|1553|458
1589370300000|2020-05-13 11:45:00|1557.2|1555.2|1559.6|1557.6|1561|1559|1556.7|1554.5|576
1589370600000|2020-05-13 11:50:00|1559.4|1557.4|1557.8|1554.3|1561.9|1559.2|1556.5|1553.8|569
1589370900000|2020-05-13 11:55:00|1557.3|1555.3|1556.7|1554.7|1558.8|1556.4|1555.6|1552.8|414
1589371200000|2020-05-13 12:00:00|1556.8|1554.8|1553.7|1551.7|1558.1|1555.5|1552.9|1549.7|634
1589371500000|2020-05-13 12:05:00|1554.2|1552.2|1554.4|1552.4|1556.2|1553.7|1552.7|1550|486
1589371800000|2020-05-13 12:10:00|1554.3|1552.3|1555.4|1551.9|1557.1|1554.2|1552.5|1550|532
1589372100000|2020-05-13 12:15:00|1555.6|1552.1|1557.4|1555.4|1558.6|1556.4|1553.8|1551.5|476
1589372400000|2020-05-13 12:20:00|1557.5|1555.5|1559.1|1557.1|1560.7|1558.2|1556.9|1554|711
1589372700000|2020-05-13 12:25:00|1558.5|1556.5|1558.6|1555.1|1561.4|1559|1556|1552.8|650
1589373000000|2020-05-13 12:30:00|1559.2|1555.7|1557.1|1555.1|1559.7|1557.5|1555.7|1553.2|566
1589373300000|2020-05-13 12:35:00|1557|1555|1558.7|1556.7|1560.4|1558.4|1555.8|1553.1|576
1589373600000|2020-05-13 12:40:00|1557.5|1555.5|1559.7|1557.7|1560.3|1558.1|1556.3|1553.8|648
1589373900000|2020-05-13 12:45:00|1559.6|1557.6|1559.6|1557.6|1561.7|1559.7|1556.6|1554.6|573
1589374200000|2020-05-13 12:50:00|1558.9|1556.9|1558.6|1556.6|1560.6|1558.6|1556.4|1554.2|477
1589374500000|2020-05-13 12:55:00|1558.7|1556.7|1558.8|1556.8|1562|1558.3|1557.9|1554.8|468
1589374800000|2020-05-13 13:00:00|1558.9|1556.9|1559.5|1557.5|1566.4|1564.4|1558.8|1556.2|1241
1589375100000|2020-05-13 13:05:00|1559.7|1557.7|1557.1|1553.6|1561.3|1559.3|1553.1|1551|1078
1589375400000|2020-05-13 13:10:00|1557.6|1554.1|1556.9|1554.9|1561.6|1559.1|1555.2|1553.1|964
1589375700000|2020-05-13 13:15:00|1557.4|1555.4|1557.7|1555.7|1559.8|1557.2|1556.5|1554.5|537
1589376000000|2020-05-13 13:20:00|1557.8|1555.8|1544.5|1541|1559.1|1556.4|1532.2|1530.2|1379
1589376300000|2020-05-13 13:25:00|1544.4|1540.9|1552.9|1549.4|1552.9|1550.3|1542.8|1540|1310
1589376600000|2020-05-13 13:30:00|1553.1|1549.6|1547.7|1544.2|1553.5|1550.8|1544.1|1542.1|910
1589376900000|2020-05-13 13:35:00|1547.1|1545.1|1553.2|1551.2|1554.3|1551.8|1545.1|1542.8|1078
1589377200000|2020-05-13 13:40:00|1553.1|1551.1|1555|1553|1556.5|1554.5|1551.3|1548.6|880
1589377500000|2020-05-13 13:45:00|1554.9|1552.9|1553.6|1551.6|1555.6|1553|1550|1547.5|857
1589377800000|2020-05-13 13:50:00|1553.5|1551.5|1553.2|1551.2|1555.7|1553.7|1551.4|1549.4|715
1589378100000|2020-05-13 13:55:00|1553|1551|1552.5|1550.5|1554.7|1552.7|1551|1548.5|810
1589378400000|2020-05-13 14:00:00|1552.6|1550.6|1553.5|1551.5|1554.8|1552.8|1550.4|1548|701
1589378700000|2020-05-13 14:05:00|1553.9|1551.9|1558.1|1556.1|1558.5|1556.5|1552.8|1550.3|660
1589379000000|2020-05-13 14:10:00|1558.2|1556.2|1554.9|1552.9|1558.3|1556.3|1554.7|1551.3|532
1589379300000|2020-05-13 14:15:00|1554.8|1552.8|1556.2|1554.2|1558|1556|1554.5|1551.8|611
1589379600000|2020-05-13 14:20:00|1555.9|1553.9|1556.3|1554.3|1557.4|1555.4|1554.3|1551.8|505
1589379900000|2020-05-13 14:25:00|1556.6|1554.6|1558.9|1556.9|1561.3|1559.3|1555.8|1553.3|743
1589380200000|2020-05-13 14:30:00|1559.4|1557.4|1559.1|1557.1|1563.5|1561.5|1558.3|1556.3|991
1589380500000|2020-05-13 14:35:00|1559.2|1557.2|1558|1556|1560.7|1558.7|1556.9|1554.5|791
1589380800000|2020-05-13 14:40:00|1557.9|1555.9|1557.3|1553.8|1559.4|1557.4|1556.2|1553.3|763
1589381100000|2020-05-13 14:45:00|1556.7|1554.7|1556.9|1553.4|1557.8|1555.8|1554.8|1552.8|708
1589381400000|2020-05-13 14:50:00|1556.7|1554.7|1557|1555|1557.8|1555.5|1553.4|1550.7|757
1589381700000|2020-05-13 14:55:00|1556.9|1554.9|1552|1550|1557.2|1555.2|1550.9|1548.9|677
1589382000000|2020-05-13 15:00:00|1551.9|1549.9|1554.4|1552.4|1554.4|1552.4|1550.9|1548.9|605
1589382300000|2020-05-13 15:05:00|1554|1552|1554.6|1552.6|1555.8|1553.8|1553.1|1551.1|658
1589382600000|2020-05-13 15:10:00|1554.4|1552.4|1555.1|1553.1|1556.7|1554.7|1554.3|1552.3|606
1589382900000|2020-05-13 15:15:00|1554.9|1552.9|1554|1552|1555.8|1553.8|1553.3|1551.3|515
1589383200000|2020-05-13 15:20:00|1554.1|1552.1|1554.8|1552.8|1554.8|1552.8|1551.5|1549.5|765
1589383500000|2020-05-13 15:25:00|1554.7|1552.7|1556.2|1554.2|1557.4|1555.4|1553.6|1551.6|762
1589383800000|2020-05-13 15:30:00|1556.5|1554.5|1556.4|1554.4|1557.7|1555.7|1555.6|1553.6|454
1589384100000|2020-05-13 15:35:00|1556.3|1554.3|1556.4|1554.4|1557.1|1555.1|1555.3|1553.3|619
1589384400000|2020-05-13 15:40:00|1556.3|1554.3|1553.3|1551.3|1556.5|1554.5|1552.4|1550.4|512
1589384700000|2020-05-13 15:45:00|1553.1|1551.1|1553.2|1551.2|1553.6|1551.6|1551.7|1549.7|589
1589385000000|2020-05-13 15:50:00|1553.3|1551.3|1552|1550|1553.6|1551.6|1550.8|1548.8|460
1589385300000|2020-05-13 15:55:00|1551.8|1549.8|1549.6|1547.6|1551.8|1549.8|1548.5|1546.5|525
1589385600000|2020-05-13 16:00:00|1549.5|1547.5|1548.5|1546.5|1550.9|1548.9|1547.2|1544.5|372
1589385900000|2020-05-13 16:05:00|1548|1546|1545.9|1543.9|1548.3|1546.3|1544.9|1542.3|675
1589386200000|2020-05-13 16:10:00|1546.1|1544.1|1546.6|1544.6|1548.2|1546.2|1545|1542.8|605
1589386500000|2020-05-13 16:15:00|1546.7|1544.7|1545.5|1543.5|1548.2|1546.2|1544|1541.2|776
1589386800000|2020-05-13 16:20:00|1545.8|1542.3|1545.2|1543.2|1546.8|1544.6|1544.3|1541.3|567
1589387100000|2020-05-13 16:25:00|1545.1|1543.1|1546.8|1544.8|1549.1|1545.4|1544.4|1541.1|421
1589387400000|2020-05-13 16:30:00|1546.9|1544.9|1546.5|1544.5|1548.6|1545.9|1545.6|1543.1|531
1589387700000|2020-05-13 16:35:00|1546.4|1544.4|1549.4|1547.4|1550.7|1547.9|1545.7|1543.6|461
1589388000000|2020-05-13 16:40:00|1548.7|1546.7|1548.1|1546.1|1549.6|1547.3|1547.4|1545.4|316
1589388300000|2020-05-13 16:45:00|1548|1546|1548.9|1546.9|1549.8|1547.2|1547.3|1545.3|287
1589388600000|2020-05-13 16:50:00|1548.8|1546.8|1549|1547|1550|1547.4|1547.5|1545.2|301
1589388900000|2020-05-13 16:55:00|1549.3|1547.3|1548.1|1546.1|1552.7|1547.6|1547.5|1544.7|200
1589389200000|2020-05-13 17:00:00|1548.3|1546.3|1544.8|1542.8|1549.6|1546.3|1544.7|1541.9|371
1589389500000|2020-05-13 17:05:00|1544.9|1542.9|1546.9|1544.9|1548.2|1545.3|1544.6|1542.6|315
1589389800000|2020-05-13 17:10:00|1548.1|1546.1|1549.4|1545.9|1551.2|1547.7|1547.3|1545|330
1589390100000|2020-05-13 17:15:00|1548.7|1546.7|1549.1|1547.1|1551.1|1547.7|1547.3|1544|365
1589390400000|2020-05-13 17:20:00|1549.2|1547.2|1549.9|1547.9|1550.3|1548.3|1547.8|1545.8|242
1589390700000|2020-05-13 17:25:00|1550|1548|1550.8|1548.8|1552.4|1549.5|1548.7|1546.5|377
1589391000000|2020-05-13 17:30:00|1551.5|1548|1549.6|1547.6|1553.2|1549.3|1548.5|1545.2|265
1589391300000|2020-05-13 17:35:00|1549.7|1547.7|1550.2|1546.7|1551.2|1548.5|1548.4|1546.2|304
1589391600000|2020-05-13 17:40:00|1550.4|1546.9|1549.3|1547.3|1551.1|1548.1|1547.9|1545.5|363
1589391900000|2020-05-13 17:45:00|1549.2|1547.2|1549.4|1547.4|1551.9|1549.2|1548.1|1546.1|296
1589392200000|2020-05-13 17:50:00|1549.6|1547.6|1548.7|1546.7|1550.7|1548.3|1547.6|1545.2|326
1589392500000|2020-05-13 17:55:00|1548.5|1546.5|1549.6|1546.1|1550.2|1547.9|1547.7|1545.7|282
1589392800000|2020-05-13 18:00:00|1548.8|1546.8|1547.5|1544|1549.8|1547.1|1546.4|1543.6|364
1589393100000|2020-05-13 18:05:00|1547.4|1543.9|1547.6|1545.6|1549.2|1546.4|1545.7|1543.6|271
1589393400000|2020-05-13 18:10:00|1547.5|1545.5|1548.3|1546.3|1550.9|1548.1|1547|1542.9|311
1589393700000|2020-05-13 18:15:00|1549.4|1545.9|1548.5|1546.5|1550.7|1548.1|1547.6|1545.5|314
1589394000000|2020-05-13 18:20:00|1549.3|1545.8|1549.1|1547.1|1551.1|1548.8|1547.6|1545.2|289
1589394300000|2020-05-13 18:25:00|1549|1547|1549.2|1547.2|1553.1|1548.4|1548|1545.1|230
1589394600000|2020-05-13 18:30:00|1549.1|1547.1|1548.1|1546.1|1550.8|1547.9|1547.9|1545.9|247
1589394900000|2020-05-13 18:35:00|1548.2|1546.2|1548.9|1546.9|1551.3|1548.3|1547.9|1545.7|267
1589395200000|2020-05-13 18:40:00|1548.8|1546.8|1547.7|1545.7|1550|1547.4|1547.5|1545.4|236
1589395500000|2020-05-13 18:45:00|1548|1546|1548.7|1546.7|1550.2|1547.3|1547.6|1545.5|291
1589395800000|2020-05-13 18:50:00|1548.5|1546.5|1550|1546.5|1550.3|1547.5|1547.7|1545.6|245
1589396100000|2020-05-13 18:55:00|1549|1547|1548.7|1546.7|1552.7|1548.2|1548.4|1544.7|307
1589396400000|2020-05-13 19:00:00|1550.2|1546.6|1554.2|1552.2|1555.7|1552.2|1548.9|1546.6|352
1589396700000|2020-05-13 19:05:00|1554.1|1552.1|1553.9|1551.9|1556|1553.3|1553.2|1551.2|265
1589397000000|2020-05-13 19:10:00|1554.1|1552.1|1554.7|1552.7|1556.6|1553.7|1553.8|1551.8|293
1589397300000|2020-05-13 19:15:00|1555|1553|1554.4|1552.4|1556.7|1553.3|1553|1548.4|327
1589397600000|2020-05-13 19:20:00|1555.6|1552.1|1553.9|1551.9|1557.4|1553.9|1553.3|1549.6|306
1589397900000|2020-05-13 19:25:00|1554|1552|1553.8|1551.8|1556.7|1553.4|1553.2|1551.2|320
1589398200000|2020-05-13 19:30:00|1555.6|1552.1|1556.1|1554.1|1557.8|1554.6|1553.8|1551.6|321
1589398500000|2020-05-13 19:35:00|1557.5|1554|1560.3|1556.8|1560.3|1557.2|1555.7|1553.1|423
1589398800000|2020-05-13 19:40:00|1559.4|1557.4|1558.7|1556.7|1561|1558.3|1557.9|1555.9|363
1589399100000|2020-05-13 19:45:00|1558.6|1556.6|1560|1558|1562.4|1559.5|1558.2|1555.9|381
1589399400000|2020-05-13 19:50:00|1559.9|1557.9|1560.8|1558.8|1564.4|1561|1559.7|1557.7|480
1589399700000|2020-05-13 19:55:00|1560.7|1558.7|1561.9|1559.9|1564.6|1561.1|1559.5|1557.5|414
1589400000000|2020-05-13 20:00:00|1561.8|1559.8|1559.5|1557.5|1562.9|1560.2|1558.4|1556.4|298
1589400300000|2020-05-13 20:05:00|1559.3|1557.3|1558|1556|1560.6|1558.6|1557.5|1555.5|210
1589400600000|2020-05-13 20:10:00|1558.3|1556.3|1558.2|1556.2|1559.4|1557.4|1557.3|1555.3|144
1589400900000|2020-05-13 20:15:00|1558.3|1556.3|1556.9|1554.9|1559.1|1557.1|1556.9|1554.9|105
1589401200000|2020-05-13 20:20:00|1557.2|1555.2|1558|1556|1559|1556.5|1556.8|1554.8|113
1589401500000|2020-05-13 20:25:00|1557.8|1555.8|1558|1556|1559.6|1557.2|1557.8|1555.6|109
1589401800000|2020-05-13 20:30:00|1558.6|1555.1|1558.5|1556.5|1560.1|1557.4|1557.6|1555|132
1589402100000|2020-05-13 20:35:00|1558.2|1556.2|1559.4|1555.9|1560|1557.4|1557.5|1555.2|130
1589402400000|2020-05-13 20:40:00|1559.3|1555.8|1558.8|1556.8|1559.9|1557.9|1558.2|1555.3|119
1589402700000|2020-05-13 20:45:00|1558.7|1556.7|1560|1558|1560.9|1558.2|1558.3|1555.5|204
1589403000000|2020-05-13 20:50:00|1560.8|1557.3|1558.6|1556.6|1561.2|1558.1|1558.1|1553.6|189
1589403300000|2020-05-13 20:55:00|1558.7|1556.7|1558.4|1554.9|1559.9|1556.7|1556.5|1553.8|172
1589407200000|2020-05-13 22:00:00|1558.8|1556.8|1558|1554.5|1560.3|1557.9|1557|1553.8|272
1589407500000|2020-05-13 22:05:00|1558.1|1554.6|1558.7|1556.7|1559.9|1557.3|1556.9|1553.9|220
1589407800000|2020-05-13 22:10:00|1558.8|1556.8|1557.7|1555.7|1559.6|1556.8|1557.5|1555.5|96
1589408100000|2020-05-13 22:15:00|1558.2|1556.2|1559.5|1557.5|1561.6|1558.3|1557.5|1555.5|128
1589408400000|2020-05-13 22:20:00|1559.6|1557.6|1557.5|1555.5|1559.9|1557.9|1557.2|1554.7|104
1589408700000|2020-05-13 22:25:00|1557.7|1555.7|1556.8|1554.8|1558.8|1555.9|1556.3|1554.1|71
1589409000000|2020-05-13 22:30:00|1557|1555|1557.6|1555.6|1558.8|1556.5|1556.4|1554.4|131
1589409300000|2020-05-13 22:35:00|1557.9|1555.9|1559.7|1556.2|1560.6|1557.6|1557.3|1555.3|151
1589409600000|2020-05-13 22:40:00|1559.1|1557.1|1558.9|1555.4|1560.2|1557.6|1556.4|1553.7|160
1589409900000|2020-05-13 22:45:00|1558.8|1555.3|1557.8|1555.8|1559.2|1556.2|1556.8|1553.9|96
1589410200000|2020-05-13 22:50:00|1558.4|1556.4|1557.7|1555.7|1559.5|1556.9|1556.7|1553.8|131
1589410500000|2020-05-13 22:55:00|1557.8|1555.8|1560.1|1556.6|1562.7|1557.9|1556.9|1554.5|142
1589410800000|2020-05-13 23:00:00|1558.5|1556.5|1558.1|1556.1|1562.2|1557.1|1556.4|1553.7|147
1589411100000|2020-05-13 23:05:00|1558.9|1555.4|1559.4|1555.9|1559.8|1556.7|1557.4|1554|129
1589411400000|2020-05-13 23:10:00|1558.3|1554.8|1559.3|1555.8|1563|1557.2|1557.6|1554.4|129
1589411700000|2020-05-13 23:15:00|1558.9|1555.4|1558.4|1556.4|1561.2|1557.7|1558.1|1555|147
1589412000000|2020-05-13 23:20:00|1558.5|1556.5|1558|1556|1559.5|1557|1557.3|1554.7|142
1589412300000|2020-05-13 23:25:00|1559.4|1555.9|1557.9|1555.9|1560.2|1557.3|1557.5|1554.7|111
1589412600000|2020-05-13 23:30:00|1557.8|1555.8|1557.8|1555.8|1560.2|1557.3|1557.3|1554.8|120
1589412900000|2020-05-13 23:35:00|1559.9|1556.4|1560.8|1557.3|1562|1559.2|1558|1554.5|226
1589413200000|2020-05-13 23:40:00|1561.2|1557.7|1560.5|1557|1561.3|1558.6|1559.5|1556.5|120
1589413500000|2020-05-13 23:45:00|1560.4|1556.9|1561.5|1558|1564.2|1561.4|1558.7|1556|334
1589413800000|2020-05-13 23:50:00|1561.6|1558.1|1560.8|1557.3|1562.4|1559.7|1559.2|1556.3|208
1589414100000|2020-05-13 23:55:00|1560.7|1557.2|1560.7|1557.2|1563.3|1560.5|1559.2|1556.4|272
1589414400000|2020-05-14 00:00:00|1560.8|1557.3|1559.1|1555.6|1561.5|1558.7|1558|1555.5|249
1589414700000|2020-05-14 00:05:00|1559.2|1555.7|1559.1|1555.6|1560.7|1558|1558.2|1555.5|159
1589415000000|2020-05-14 00:10:00|1559|1555.5|1559.7|1557.7|1560.6|1557.9|1558|1555.1|253
1589415300000|2020-05-14 00:15:00|1559.9|1557.9|1561.1|1557.6|1562.4|1559.9|1559|1556.1|223
1589415600000|2020-05-14 00:20:00|1561.2|1557.7|1560|1558|1561.8|1559.3|1558.5|1555.8|172
1589415900000|2020-05-14 00:25:00|1560.1|1558.1|1558.5|1556.5|1560.7|1558.4|1558|1554.5|177
1589416200000|2020-05-14 00:30:00|1558.6|1556.6|1558.2|1556.2|1559.4|1557.1|1557.6|1554.4|192
1589416500000|2020-05-14 00:35:00|1558.1|1556.1|1558.1|1556.1|1559.4|1557.3|1557.5|1555.3|128
1589416800000|2020-05-14 00:40:00|1558|1556|1558.5|1556.5|1558.8|1556.8|1557.4|1554.7|130
1589417100000|2020-05-14 00:45:00|1558.6|1555.1|1557.7|1555.7|1559.3|1556.7|1556.7|1554.5|166
1589417400000|2020-05-14 00:50:00|1557.6|1555.6|1557.5|1554|1558.3|1555.9|1556.3|1553.3|126
1589417700000|2020-05-14 00:55:00|1556.8|1554.8|1556.9|1553.4|1557.6|1555.2|1555.8|1552.7|163
1589418000000|2020-05-14 01:00:00|1555.6|1553.6|1551.9|1549.9|1556.1|1554.1|1550.5|1548.2|567
1589418300000|2020-05-14 01:05:00|1552|1550|1551.2|1549.2|1553.2|1550.5|1550.4|1548.4|383
1589418600000|2020-05-14 01:10:00|1551.4|1549.4|1551.5|1549.5|1553.4|1550.9|1551|1548.9|321
1589418900000|2020-05-14 01:15:00|1551.7|1549.7|1551|1547.5|1553.1|1550.5|1549.9|1547.3|349
1589419200000|2020-05-14 01:20:00|1550.2|1548.2|1550.8|1548.8|1552.3|1549.7|1549.8|1547.5|339
1589419500000|2020-05-14 01:25:00|1550.9|1548.9|1550.8|1548.8|1552.2|1549.8|1550.1|1547.8|246
1589419800000|2020-05-14 01:30:00|1551.2|1549.2|1549.8|1547.8|1552.9|1550.2|1549.2|1546.5|369
1589420100000|2020-05-14 01:35:00|1549.7|1547.7|1547.4|1545.4|1550.6|1547.7|1547|1544.4|335
1589420400000|2020-05-14 01:40:00|1547.3|1545.3|1548.2|1546.2|1549|1546.4|1546.6|1544.3|266
1589420700000|2020-05-14 01:45:00|1548.4|1546.4|1547.9|1545.9|1549.3|1546.5|1546.8|1544.4|314
1589421000000|2020-05-14 01:50:00|1547.8|1545.8|1549.2|1545.7|1549.6|1546.7|1546.9|1544.7|212
1589421300000|2020-05-14 01:55:00|1548.4|1546.4|1550.8|1547.3|1551.3|1548.6|1548.3|1545.9|327
1589421600000|2020-05-14 02:00:00|1551.2|1547.7|1548.9|1546.9|1551.8|1548.7|1548.5|1545.8|315
1589421900000|2020-05-14 02:05:00|1549.1|1547.1|1548|1546|1550.5|1547.7|1547.4|1544.8|294
1589422200000|2020-05-14 02:10:00|1548.6|1546.6|1548.5|1546.5|1550.3|1547.6|1547.2|1544.6|260
1589422500000|2020-05-14 02:15:00|1548.4|1546.4|1548.6|1546.6|1550.3|1547.2|1547.6|1545.1|241
1589422800000|2020-05-14 02:20:00|1548.3|1546.3|1549.7|1546.2|1550.2|1547.1|1548.2|1545.5|142
1589423100000|2020-05-14 02:25:00|1548.8|1546.8|1548.9|1546.9|1550.7|1547.7|1548.5|1545.9|172
1589423400000|2020-05-14 02:30:00|1549.4|1547.4|1549.3|1547.3|1551.9|1548.4|1548.4|1545.9|254
1589423700000|2020-05-14 02:35:00|1550.1|1546.6|1550.3|1548.3|1551.7|1549.3|1549|1546.4|262
1589424000000|2020-05-14 02:40:00|1551.1|1547.6|1550.6|1548.6|1551.8|1549.1|1549.4|1546.8|224
1589424300000|2020-05-14 02:45:00|1551.4|1547.9|1550.2|1548.2|1552.4|1549.2|1549.4|1547.1|219
1589424600000|2020-05-14 02:50:00|1551|1547.5|1550.7|1548.7|1552.4|1549.3|1548.9|1546.7|144
1589424900000|2020-05-14 02:55:00|1551.5|1548|1550.4|1548.4|1552.5|1550.1|1549.7|1547.6|207
1589425200000|2020-05-14 03:00:00|1550.3|1548.3|1550.3|1548.3|1552.5|1549.6|1549.8|1547.4|223
1589425500000|2020-05-14 03:05:00|1550.5|1548.5|1550.9|1547.4|1551.9|1549.1|1548.8|1546.8|261
1589425800000|2020-05-14 03:10:00|1551.1|1547.6|1551.5|1548|1553.5|1550.8|1548.9|1546.7|232
1589426100000|2020-05-14 03:15:00|1551.7|1548.2|1551.1|1547.6|1552.4|1549.6|1549.1|1546.8|229
1589426400000|2020-05-14 03:20:00|1551.4|1547.9|1550.5|1548.5|1552.3|1548.9|1550|1547.4|140
1589426700000|2020-05-14 03:25:00|1550.4|1548.4|1551.4|1547.9|1552.9|1549.4|1549.7|1547.1|152
1589427000000|2020-05-14 03:30:00|1551.6|1548.1|1550.3|1548.3|1552.3|1549.5|1549.8|1547.3|157
1589427300000|2020-05-14 03:35:00|1550.1|1548.1|1549.8|1547.8|1551.4|1548.5|1549|1547|167
1589427600000|2020-05-14 03:40:00|1549.7|1547.7|1549.4|1547.4|1551.3|1548.4|1549.1|1546.6|182
1589427900000|2020-05-14 03:45:00|1549.5|1547.5|1548.7|1546.7|1551|1547.9|1548.5|1545.8|155
1589428200000|2020-05-14 03:50:00|1548.6|1546.6|1550.7|1547.2|1550.8|1547.9|1548.4|1545.8|144
1589428500000|2020-05-14 03:55:00|1550.6|1547.1|1550.3|1546.8|1550.9|1548|1549|1546.6|123
1589428800000|2020-05-14 04:00:00|1549.4|1547.4|1549.6|1547.6|1551.1|1548.1|1549|1546.4|156
1589429100000|2020-05-14 04:05:00|1549.5|1547.5|1550.1|1548.1|1551.1|1548.2|1549.1|1546.6|142
1589429400000|2020-05-14 04:10:00|1549.8|1547.8|1549.7|1547.7|1551.1|1548.3|1549.1|1546.4|108
1589429700000|2020-05-14 04:15:00|1549.8|1547.8|1550.3|1546.8|1551.5|1548.5|1549|1546.2|123
1589430000000|2020-05-14 04:20:00|1550.4|1546.9|1549.4|1547.4|1551.5|1548.8|1548.7|1546.2|148
1589430300000|2020-05-14 04:25:00|1549.3|1547.3|1549.9|1547.9|1551.8|1548.7|1549|1546.8|167
1589430600000|2020-05-14 04:30:00|1549.8|1547.8|1550.1|1548.1|1551.5|1548.7|1548.9|1546.3|168
1589430900000|2020-05-14 04:35:00|1550.9|1547.4|1550.3|1548.3|1551.3|1548.6|1548.9|1546.5|172
1589431200000|2020-05-14 04:40:00|1550.1|1548.1|1549.6|1547.6|1551.1|1548.2|1548.5|1546.3|178
1589431500000|2020-05-14 04:45:00|1550.7|1547.2|1550.4|1546.9|1551.1|1548.1|1548.9|1546.2|163
1589431800000|2020-05-14 04:50:00|1549.4|1547.4|1550.1|1548.1|1551.2|1548.9|1549.3|1546.6|128
1589432100000|2020-05-14 04:55:00|1550.8|1547.3|1549.5|1547.5|1551.6|1548.6|1549.2|1546.4|131
1589432400000|2020-05-14 05:00:00|1550.4|1546.9|1549.6|1547.6|1551.3|1548.7|1548.9|1546.4|186
1589432700000|2020-05-14 05:05:00|1550.5|1547|1550|1548|1551.3|1548.5|1549.1|1546.5|142
1589433000000|2020-05-14 05:10:00|1549.7|1547.7|1550.6|1548.6|1552|1549.1|1549.3|1546.7|210
1589433300000|2020-05-14 05:15:00|1551.7|1548.2|1551.6|1548.1|1552.7|1549.9|1550.2|1547.5|202
1589433600000|2020-05-14 05:20:00|1550.8|1548.8|1550.8|1547.3|1552|1549|1549.2|1546.5|189
1589433900000|2020-05-14 05:25:00|1550.7|1547.2|1549.7|1547.7|1551.3|1548.5|1549.3|1546.6|153
1589434200000|2020-05-14 05:30:00|1550.4|1546.9|1550.5|1547|1551.6|1548.9|1549.1|1546.3|257
1589434500000|2020-05-14 05:35:00|1549.8|1547.8|1550.1|1548.1|1551.8|1549.1|1549.3|1547|230
1589434800000|2020-05-14 05:40:00|1552|1548.5|1550.8|1548.8|1552.3|1549.3|1549.9|1547.3|142
1589435100000|2020-05-14 05:45:00|1551.3|1549.3|1550.6|1548.6|1552.3|1549.6|1550.2|1547.3|196
1589435400000|2020-05-14 05:50:00|1551.4|1547.9|1552.5|1549|1553|1550.3|1550.3|1547.6|218
1589435700000|2020-05-14 05:55:00|1552.4|1548.9|1553|1549.5|1553|1550.2|1550.3|1547.7|227
1589436000000|2020-05-14 06:00:00|1551.8|1548.3|1550.9|1548.9|1552.9|1550.3|1550.1|1547.6|274
1589436300000|2020-05-14 06:05:00|1551.6|1548.1|1552|1548.5|1552.6|1549.8|1550.2|1547.6|297
1589436600000|2020-05-14 06:10:00|1551.6|1548.1|1553.7|1550.2|1554.7|1552|1550.9|1548.1|414
1589436900000|2020-05-14 06:15:00|1554.7|1551.2|1554.8|1551.3|1556.4|1553.3|1552.5|1550.1|430
1589437200000|2020-05-14 06:20:00|1554.7|1551.2|1555.6|1552.1|1556.2|1553.3|1553.1|1550.3|390
1589437500000|2020-05-14 06:25:00|1555.9|1552.4|1552.9|1550.9|1556|1553.2|1552|1549.7|421
1589437800000|2020-05-14 06:30:00|1552.7|1550.7|1552.9|1550.9|1555.4|1553.2|1552.3|1549.9|382
1589438100000|2020-05-14 06:35:00|1553.4|1551.4|1554.1|1552.1|1555.6|1553.2|1552.7|1550.3|336
1589438400000|2020-05-14 06:40:00|1554|1552|1554.6|1552.6|1556.4|1554.2|1553.2|1551.1|357
1589438700000|2020-05-14 06:45:00|1555.3|1551.8|1553.1|1551.1|1555.7|1553|1552.3|1549.7|339
1589439000000|2020-05-14 06:50:00|1553.9|1550.4|1554.3|1552.3|1555.6|1552.8|1552.2|1549.9|323
1589439300000|2020-05-14 06:55:00|1554.6|1552.6|1555.6|1553.6|1556.4|1554|1553.5|1551.2|371
1589439600000|2020-05-14 07:00:00|1555.3|1553.3|1556.3|1554.3|1557.3|1555|1554.3|1551.9|375
1589439900000|2020-05-14 07:05:00|1556.4|1554.4|1557.4|1555.4|1560.2|1557.4|1555.9|1553.6|433
1589440200000|2020-05-14 07:10:00|1557.3|1555.3|1558|1556|1560.3|1557|1556.5|1554.5|468
1589440500000|2020-05-14 07:15:00|1557.3|1555.3|1556.6|1554.6|1559.8|1557.1|1556.6|1554.1|397
1589440800000|2020-05-14 07:20:00|1557.4|1555.4|1556.6|1554.6|1559.2|1556.3|1555.7|1553.7|377
1589441100000|2020-05-14 07:25:00|1557|1555|1556.5|1554.5|1558.4|1555.7|1555.3|1553.3|278
1589441400000|2020-05-14 07:30:00|1557.6|1554.1|1557.5|1555.5|1559.1|1555.9|1555.8|1553.7|293
1589441700000|2020-05-14 07:35:00|1557.3|1555.3|1558.6|1556.6|1560.3|1557.7|1557.3|1555.2|306
1589442000000|2020-05-14 07:40:00|1558.7|1556.7|1558.4|1554.9|1560.9|1558.2|1556.7|1554.7|230
1589442300000|2020-05-14 07:45:00|1558.2|1556.2|1558.3|1556.3|1560|1557.3|1556.6|1554.6|280
1589442600000|2020-05-14 07:50:00|1558.1|1556.1|1556.4|1552.9|1560.4|1556.9|1554.3|1552.3|462
1589442900000|2020-05-14 07:55:00|1556.7|1553.2|1557.6|1555.6|1559.3|1556.6|1554.6|1552.4|405
1589443200000|2020-05-14 08:00:00|1556.9|1554.9|1556.1|1554.1|1558.3|1555.6|1554.4|1552.3|386
1589443500000|2020-05-14 08:05:00|1555.9|1553.9|1556.8|1554.8|1558.8|1556.3|1555.1|1553.1|304
1589443800000|2020-05-14 08:10:00|1558.2|1554.7|1558.4|1556.4|1559.4|1556.8|1555.7|1553.7|238
1589444100000|2020-05-14 08:15:00|1559.8|1556.3|1557.8|1554.3|1559.8|1557.2|1556.4|1554.3|251
1589444400000|2020-05-14 08:20:00|1556.8|1554.8|1557|1555|1560|1556.9|1556.6|1554.6|241
1589444700000|2020-05-14 08:25:00|1557.1|1555.1|1557.7|1555.7|1559.9|1556.8|1555.8|1553.8|294
1589445000000|2020-05-14 08:30:00|1557.5|1555.5|1556.6|1554.6|1559.8|1556.5|1556.1|1554.1|270
1589445300000|2020-05-14 08:35:00|1556.4|1554.4|1556.7|1554.7|1559|1556.3|1555.7|1553.6|202
1589445600000|2020-05-14 08:40:00|1556.9|1554.9|1556.1|1554.1|1559.1|1555.7|1555.6|1553.3|242
1589445900000|2020-05-14 08:45:00|1556.2|1554.2|1556.8|1554.8|1558.4|1556.2|1555.5|1553.5|236
1589446200000|2020-05-14 08:50:00|1558.2|1554.7|1558.7|1556.7|1560.5|1557.4|1556.5|1554.4|253
1589446500000|2020-05-14 08:55:00|1558.2|1556.2|1559.2|1555.7|1560.6|1557.6|1557.4|1555.4|251
1589446800000|2020-05-14 09:00:00|1558.2|1556.2|1557.9|1555.9|1560.5|1557.2|1557.1|1555.1|211
1589447100000|2020-05-14 09:05:00|1559.7|1556.2|1557.3|1555.3|1559.7|1556.8|1557.1|1554.9|200
1589447400000|2020-05-14 09:10:00|1557.4|1555.4|1557.8|1555.8|1559.4|1556.3|1556.9|1554.9|201
1589447700000|2020-05-14 09:15:00|1557.7|1555.7|1557.2|1555.2|1559.1|1556.3|1556.4|1554.2|186
1589448000000|2020-05-14 09:20:00|1557.1|1555.1|1556.8|1554.8|1559.3|1556.7|1556.1|1554.1|275
1589448300000|2020-05-14 09:25:00|1556.9|1554.9|1556.2|1554.2|1558|1555.2|1555.8|1553.8|184
1589448600000|2020-05-14 09:30:00|1556.3|1554.3|1557.2|1555.2|1558.6|1555.8|1556.2|1554.2|230
1589448900000|2020-05-14 09:35:00|1557.1|1555.1|1558.2|1556.2|1559.3|1556.8|1557.1|1555.1|223
1589449200000|2020-05-14 09:40:00|1558|1556|1559|1557|1560.6|1557.5|1557.5|1555.5|250
1589449500000|2020-05-14 09:45:00|1559.3|1557.3|1559.2|1557.2|1560.8|1558.1|1557.8|1555.8|236
1589449800000|2020-05-14 09:50:00|1559.1|1557.1|1559.7|1557.7|1561.1|1558.1|1558.1|1556.1|256
1589450100000|2020-05-14 09:55:00|1559.6|1557.6|1561.1|1559.1|1562.6|1559.3|1558.4|1556.4|273
1589450400000|2020-05-14 10:00:00|1561.4|1559.4|1560.5|1558.5|1562.9|1559.5|1558.6|1556.6|358
1589450700000|2020-05-14 10:05:00|1560.7|1558.7|1557.9|1555.9|1563.2|1560.2|1557.6|1554.8|316
1589451000000|2020-05-14 10:10:00|1557.8|1555.8|1558.5|1556.5|1560.7|1557.4|1557.1|1555|345
1589451300000|2020-05-14 10:15:00|1559.1|1555.6|1559|1557|1561.4|1558.9|1557.7|1555.5|218
1589451600000|2020-05-14 10:20:00|1560.4|1556.9|1559.5|1557.5|1561.9|1559.2|1558.2|1555.5|185
1589451900000|2020-05-14 10:25:00|1559.6|1557.6|1560.2|1558.2|1560.8|1558.8|1558.8|1556.8|162
1589452200000|2020-05-14 10:30:00|1560.1|1558.1|1558.1|1556.1|1560.9|1558.9|1557.6|1555.6|286
1589452500000|2020-05-14 10:35:00|1558|1556|1557.5|1555.5|1558.1|1556.1|1555.9|1553.9|292
1589452800000|2020-05-14 10:40:00|1557.8|1555.8|1555.7|1553.7|1558.6|1556.5|1555.2|1553.2|242
1589453100000|2020-05-14 10:45:00|1556.4|1554.4|1554.8|1552.8|1558.2|1556.1|1554.2|1552.1|262
1589453400000|2020-05-14 10:50:00|1555.6|1552.1|1554.6|1552.6|1556.3|1554|1553.9|1551.6|330
1589453700000|2020-05-14 10:55:00|1554.8|1552.8|1553.6|1551.6|1555.9|1552.8|1552.3|1550.3|296
1589454000000|2020-05-14 11:00:00|1553.9|1551.9|1550.8|1548.8|1555.1|1553.1|1550.7|1548.7|302
1589454300000|2020-05-14 11:05:00|1550.9|1548.9|1551.5|1549.5|1553.3|1550.3|1550.3|1548.2|296
1589454600000|2020-05-14 11:10:00|1551.4|1549.4|1551.2|1549.2|1554|1551.6|1550.6|1548.6|290
1589454900000|2020-05-14 11:15:00|1551.3|1549.3|1552.1|1550.1|1552.3|1550.3|1549.9|1547.6|328
1589455200000|2020-05-14 11:20:00|1551.8|1549.8|1550.4|1548.4|1552.7|1550.7|1549.5|1547.5|357
1589455500000|2020-05-14 11:25:00|1550.3|1548.3|1551.2|1549.2|1553|1550.3|1550.1|1548.1|272
1589455800000|2020-05-14 11:30:00|1551.4|1549.4|1552.4|1550.4|1554.2|1551.4|1550.8|1548.8|346
1589456100000|2020-05-14 11:35:00|1552.3|1550.3|1554.2|1552.2|1555.3|1552.5|1551.8|1549.8|310
1589456400000|2020-05-14 11:40:00|1554.3|1552.3|1553.5|1551.5|1555|1553|1553.3|1551.3|204
1589456700000|2020-05-14 11:45:00|1553.4|1551.4|1554.2|1552.2|1555.5|1552.8|1553.4|1551.4|242
1589457000000|2020-05-14 11:50:00|1554|1552|1551.6|1549.6|1555.6|1552.8|1551.1|1549.1|221
1589457300000|2020-05-14 11:55:00|1551.7|1549.7|1552.2|1550.2|1553.7|1551.3|1550.3|1548.3|317
1589457600000|2020-05-14 12:00:00|1551.9|1549.9|1551.1|1549.1|1554.6|1551.7|1550.1|1547.6|446
1589457900000|2020-05-14 12:05:00|1551.3|1549.3|1547.8|1545.8|1551.8|1549.8|1546|1544|527
1589458200000|2020-05-14 12:10:00|1547.6|1545.6|1550.9|1548.9|1552.4|1550.4|1547.3|1545.3|426
1589458500000|2020-05-14 12:15:00|1551|1549|1551.1|1549.1|1553.6|1551.6|1549.5|1547.5|466
1589458800000|2020-05-14 12:20:00|1551.3|1549.3|1551.8|1549.8|1553.6|1551.6|1550.8|1548.8|460
1589459100000|2020-05-14 12:25:00|1552|1550|1553.2|1551.2|1554|1552|1551.6|1549.4|412
1589459400000|2020-05-14 12:30:00|1553.3|1551.3|1551.5|1549.5|1555.9|1553.8|1550.9|1547.9|484
1589459700000|2020-05-14 12:35:00|1551.4|1549.4|1550.8|1548.8|1554.7|1551.8|1549.8|1547.8|434
1589460000000|2020-05-14 12:40:00|1550.9|1548.9|1552.4|1550.4|1552.9|1550.9|1550.6|1548.6|456
1589460300000|2020-05-14 12:45:00|1552.5|1550.5|1554.6|1552.6|1554.8|1552.8|1551.3|1549.3|424
1589460600000|2020-05-14 12:50:00|1554.7|1552.7|1555.6|1553.6|1557|1555|1553.9|1551.9|515
1589460900000|2020-05-14 12:55:00|1555.5|1553.5|1555.4|1553.4|1557.5|1555.5|1554.2|1552.2|517
1589461200000|2020-05-14 13:00:00|1555.3|1553.3|1553.2|1551.2|1555.4|1553.4|1552.4|1550.4|603
1589461500000|2020-05-14 13:05:00|1553.4|1551.4|1552.9|1550.9|1555|1553|1551.5|1549.5|533
1589461800000|2020-05-14 13:10:00|1553|1551|1554|1552|1554.6|1552.6|1552.1|1550.1|522
1589462100000|2020-05-14 13:15:00|1553.9|1551.9|1551.2|1549.2|1554.1|1552.1|1550.6|1548.6|591
1589462400000|2020-05-14 13:20:00|1551.1|1549.1|1553.8|1551.8|1553.8|1551.8|1550.8|1548.8|458
1589462700000|2020-05-14 13:25:00|1553.5|1551.5|1552.8|1550.8|1554.8|1552.8|1551.5|1549.5|402
1589463000000|2020-05-14 13:30:00|1552.3|1550.3|1558.5|1556.5|1558.7|1556.7|1552.3|1550.3|619
1589463300000|2020-05-14 13:35:00|1559.1|1557.1|1561.3|1559.3|1563|1561|1558.1|1555.5|874
1589463600000|2020-05-14 13:40:00|1561.4|1559.4|1562.6|1560.6|1564|1562|1558.6|1555.8|904
1589463900000|2020-05-14 13:45:00|1562.7|1560.7|1560.5|1558.5|1565.8|1563.8|1559.4|1557.4|885
1589464200000|2020-05-14 13:50:00|1560.6|1558.6|1560.5|1558.5|1563.1|1561.1|1560.2|1557.2|621
1589464500000|2020-05-14 13:55:00|1560.6|1558.6|1568.9|1566.9|1571.4|1569.4|1560.6|1558.6|927
1589464800000|2020-05-14 14:00:00|1568.8|1566.8|1569|1567|1576.6|1574.6|1567.1|1565.1|1300
1589465100000|2020-05-14 14:05:00|1569.7|1567.7|1569.2|1567.2|1571.2|1569.2|1566.7|1564.7|894
1589465400000|2020-05-14 14:10:00|1569.1|1567.1|1574.2|1572.2|1578.5|1576.5|1569.1|1567.1|869
1589465700000|2020-05-14 14:15:00|1574.5|1572.5|1572|1570|1575.6|1573.4|1571.7|1568.7|968
1589466000000|2020-05-14 14:20:00|1571.7|1569.7|1573.3|1571.3|1574.1|1572|1571.3|1568.2|790
1589466300000|2020-05-14 14:25:00|1573.2|1571.2|1571.4|1569.4|1578.7|1576.7|1570.4|1567.6|857
1589466600000|2020-05-14 14:30:00|1571.7|1569.7|1574|1572|1575.7|1573.7|1570.9|1568.9|622
1589466900000|2020-05-14 14:35:00|1574.1|1572.1|1575.9|1572.4|1577|1575|1573.3|1571.3|733
1589467200000|2020-05-14 14:40:00|1575.1|1573.1|1572.2|1570.2|1577|1573.9|1571.6|1569.5|726
1589467500000|2020-05-14 14:45:00|1572.4|1570.4|1579.7|1577.7|1581.9|1578.4|1572.4|1570.4|721
1589467800000|2020-05-14 14:50:00|1579.8|1577.8|1576.4|1574.4|1580.1|1578.1|1575.2|1572.5|915
1589468100000|2020-05-14 14:55:00|1576.5|1574.5|1576.3|1574.3|1577.2|1575.2|1573.9|1571.9|701
1589468400000|2020-05-14 15:00:00|1576.4|1574.4|1577.5|1575.5|1578.8|1576.6|1575.9|1573.9|646
1589468700000|2020-05-14 15:05:00|1577.6|1575.6|1574|1572|1577.9|1575.9|1573.6|1571.6|583
1589469000000|2020-05-14 15:10:00|1574.1|1572.1|1576.2|1574.2|1577.3|1575.3|1573.6|1571.6|556
1589469300000|2020-05-14 15:15:00|1576.4|1574.4|1577.8|1575.8|1579|1576.6|1576.3|1574.3|452
1589469600000|2020-05-14 15:20:00|1577.6|1575.6|1578.9|1576.9|1579.1|1577.1|1575.3|1573.3|603
1589469900000|2020-05-14 15:25:00|1578.4|1576.4|1575.9|1573.9|1579.2|1577.2|1574.6|1572|780
1589470200000|2020-05-14 15:30:00|1575.6|1573.6|1574.4|1572.4|1577.8|1574.9|1574.1|1571.5|596
1589470500000|2020-05-14 15:35:00|1574.6|1572.6|1574|1572|1576.7|1574.5|1573.6|1570.8|661
1589470800000|2020-05-14 15:40:00|1573.9|1571.9|1576.5|1574.5|1576.6|1574.6|1572.2|1569.3|619
1589471100000|2020-05-14 15:45:00|1576.6|1574.6|1575.8|1573.8|1577.9|1575.8|1575.4|1573|620
1589471400000|2020-05-14 15:50:00|1575.6|1573.6|1580.8|1578.8|1583.2|1581.1|1574.7|1572.2|713
1589471700000|2020-05-14 15:55:00|1580.9|1578.9|1578.8|1576.8|1582.6|1579.5|1578.1|1575.5|729
1589472000000|2020-05-14 16:00:00|1579|1577|1577.9|1575.9|1582.4|1580.4|1576.7|1573.5|799
1589472300000|2020-05-14 16:05:00|1578|1576|1576.9|1574.9|1578.4|1576.4|1575.2|1572.2|475
1589472600000|2020-05-14 16:10:00|1576.8|1574.8|1577.1|1575.1|1578.9|1576.9|1576.1|1574.1|398
1589472900000|2020-05-14 16:15:00|1577.5|1575.5|1581.1|1579.1|1581.1|1579.1|1577|1575|516
1589473200000|2020-05-14 16:20:00|1581|1579|1581.8|1579.8|1582.9|1580.5|1580.3|1577.6|574
1589473500000|2020-05-14 16:25:00|1581.9|1579.9|1580.6|1578.6|1582.7|1580.7|1579.3|1576.9|677
1589473800000|2020-05-14 16:30:00|1580.8|1578.8|1579.7|1577.7|1581.5|1579.5|1578.7|1576.7|510
1589474100000|2020-05-14 16:35:00|1579.8|1577.8|1581.3|1579.3|1581.5|1579.5|1579.2|1577.2|395
1589474400000|2020-05-14 16:40:00|1581.5|1579.5|1584|1582|1584.3|1582.3|1581.5|1579.5|441
1589474700000|2020-05-14 16:45:00|1583.9|1581.9|1584.1|1582.1|1586.3|1584.3|1583.2|1581.2|480
1589475000000|2020-05-14 16:50:00|1583.9|1581.9|1584.5|1582.5|1585.5|1583.5|1582.7|1580.7|500
1589475300000|2020-05-14 16:55:00|1584.4|1582.4|1580.6|1578.6|1586.7|1584.7|1580.6|1578.6|586
1589475600000|2020-05-14 17:00:00|1580.7|1578.7|1582|1580|1583.9|1581.4|1580|1578|620
1589475900000|2020-05-14 17:05:00|1582.1|1580.1|1582.8|1580.8|1584.2|1581.7|1580.7|1578.7|378
1589476200000|2020-05-14 17:10:00|1582.9|1580.9|1584.6|1582.6|1585.6|1583.6|1581.9|1579.9|467
1589476500000|2020-05-14 17:15:00|1584.8|1582.8|1583.6|1581.6|1585.5|1583.4|1582.6|1579.9|507
1589476800000|2020-05-14 17:20:00|1583.7|1581.7|1585.2|1583.2|1587.1|1585.1|1583.6|1581.6|732
1589477100000|2020-05-14 17:25:00|1585.3|1583.3|1583.8|1581.8|1586.5|1583.8|1583.3|1581.3|483
1589477400000|2020-05-14 17:30:00|1584|1582|1583.2|1581.2|1585.7|1583.7|1582.6|1579.9|414
1589477700000|2020-05-14 17:35:00|1583.1|1581.1|1583.3|1581.3|1584.5|1582.1|1582|1579.5|324
1589478000000|2020-05-14 17:40:00|1583.2|1581.2|1580.2|1578.2|1584.3|1581.7|1579.9|1577.9|483
1589478300000|2020-05-14 17:45:00|1580.3|1578.3|1581.5|1579.5|1582.8|1580.8|1580.3|1578.3|359
1589478600000|2020-05-14 17:50:00|1581.8|1579.8|1580.4|1578.4|1582.1|1580.1|1579.9|1577.9|298
1589478900000|2020-05-14 17:55:00|1580.7|1578.7|1578.5|1576.5|1580.7|1578.7|1576.8|1574.1|454
1589479200000|2020-05-14 18:00:00|1578.2|1576.2|1580|1578|1581|1578.6|1576.4|1573.9|436
1589479500000|2020-05-14 18:05:00|1580.9|1578.9|1579.7|1577.7|1581.9|1578.9|1578|1576|320
1589479800000|2020-05-14 18:10:00|1580.2|1576.7|1580.5|1578.5|1581.2|1578.8|1578.9|1576.3|228
1589480100000|2020-05-14 18:15:00|1580.7|1578.7|1581.7|1579.7|1583.1|1581.1|1580|1577.2|379
1589480400000|2020-05-14 18:20:00|1581.6|1579.6|1584.7|1582.7|1584.9|1582.9|1581.6|1579.6|341
1589480700000|2020-05-14 18:25:00|1584.8|1582.8|1585.9|1583.9|1586.1|1584|1583.7|1580.9|365
1589481000000|2020-05-14 18:30:00|1585.8|1583.8|1583.8|1581.8|1586.5|1584.5|1583.6|1580.5|322
1589481300000|2020-05-14 18:35:00|1583.9|1581.9|1582.7|1580.7|1584.1|1582.1|1582.4|1579.6|201
1589481600000|2020-05-14 18:40:00|1582.5|1580.5|1582.4|1580.4|1584|1582|1581.7|1578.5|303
1589481900000|2020-05-14 18:45:00|1582.3|1580.3|1586.4|1584.4|1587|1585|1582.3|1579.9|265
1589482200000|2020-05-14 18:50:00|1586.3|1584.3|1587.8|1585.8|1587.9|1585.9|1585.3|1583.1|313
1589482500000|2020-05-14 18:55:00|1587.7|1585.7|1587|1585|1589|1587|1585.7|1583.3|374
1589482800000|2020-05-14 19:00:00|1586.7|1584.7|1588|1586|1591.3|1589|1585.9|1583.9|451
1589483100000|2020-05-14 19:05:00|1588.1|1586.1|1586.4|1584.4|1588.7|1586.7|1586.1|1583.7|403
1589483400000|2020-05-14 19:10:00|1586.8|1584.8|1585.2|1583.2|1587.2|1584.9|1583.8|1580.6|458
1589483700000|2020-05-14 19:15:00|1586|1582.5|1587.8|1585.8|1588.8|1586.6|1585|1582.5|440
1589484000000|2020-05-14 19:20:00|1587.5|1585.5|1589.5|1587.5|1590.4|1588.4|1586.6|1584.6|351
1589484300000|2020-05-14 19:25:00|1589.6|1587.6|1587.9|1585.9|1590.5|1588.5|1587.6|1585.6|415
1589484600000|2020-05-14 19:30:00|1587.8|1585.8|1585.4|1583.4|1588|1586|1585.2|1583.2|357
1589484900000|2020-05-14 19:35:00|1585.3|1583.3|1585.7|1583.7|1586.5|1584.5|1583.2|1580.7|406
1589485200000|2020-05-14 19:40:00|1585.9|1583.9|1587.8|1585.8|1587.9|1585.9|1584.9|1582.9|334
1589485500000|2020-05-14 19:45:00|1587.7|1585.7|1588.3|1586.3|1589|1587|1587.4|1584.7|358
1589485800000|2020-05-14 19:50:00|1588.5|1586.5|1589.3|1587.3|1590.6|1588.6|1588.4|1586.1|369
1589486100000|2020-05-14 19:55:00|1589.4|1587.4|1590.3|1588.3|1591.1|1589.1|1588.3|1585.6|359
1589486400000|2020-05-14 20:00:00|1590.6|1588.6|1590|1588|1591.5|1589.5|1588.4|1584.9|276
1589486700000|2020-05-14 20:05:00|1590.1|1588.1|1588.5|1585|1590.9|1588.9|1587.2|1583.8|224
1589487000000|2020-05-14 20:10:00|1588.6|1586.6|1588.1|1584.6|1590.7|1588.4|1586.4|1584.4|242
1589487300000|2020-05-14 20:15:00|1588.3|1584.8|1589|1587|1590.4|1587.8|1586.5|1584.5|206
1589487600000|2020-05-14 20:20:00|1588.4|1586.4|1588.8|1586.8|1590.4|1588.1|1587.6|1585.1|117
1589487900000|2020-05-14 20:25:00|1588.1|1586.1|1587.1|1585.1|1589.9|1587.9|1587|1584.5|108
1589488200000|2020-05-14 20:30:00|1588.2|1584.7|1589.4|1587.4|1590.4|1587.9|1588.2|1584.7|173
1589488500000|2020-05-14 20:35:00|1589.6|1587.6|1589|1587|1590.3|1588.1|1588.3|1585.5|167
1589488800000|2020-05-14 20:40:00|1589.2|1587.2|1589.2|1587.2|1590.6|1588.4|1587.8|1584.8|210
1589489100000|2020-05-14 20:45:00|1589.6|1587.6|1590.1|1586.6|1592.5|1588.3|1588.3|1584.4|196
1589489400000|2020-05-14 20:50:00|1589.9|1586.4|1589.9|1586.4|1593.5|1587.3|1588.9|1585|161
1589489700000|2020-05-14 20:55:00|1590.2|1586.7|1588|1584.5|1593.8|1587.5|1587.7|1583.3|191
1589493600000|2020-05-14 22:00:00|1589.7|1586.2|1586.3|1582.8|1590.7|1588.2|1585|1579.1|358
1589493900000|2020-05-14 22:05:00|1587.1|1583.6|1586.5|1583|1587.4|1585.3|1584|1579.1|217
1589494200000|2020-05-14 22:10:00|1586.3|1582.8|1586.6|1583.1|1587.4|1585.3|1584|1581.5|197
1589494500000|2020-05-14 22:15:00|1586.5|1583|1586.8|1583.3|1587.9|1585.9|1584.2|1581.2|282
1589494800000|2020-05-14 22:20:00|1587.5|1584|1588.4|1584.9|1589.4|1587|1586|1582.7|255
1589495100000|2020-05-14 22:25:00|1587.8|1584.3|1587.6|1584.1|1589|1586.1|1586.6|1581.5|168
1589495400000|2020-05-14 22:30:00|1587.4|1585.4|1585.9|1582.4|1588.8|1586.1|1585.2|1581.7|297
1589495700000|2020-05-14 22:35:00|1587|1583.5|1586.9|1583.4|1588.7|1586.2|1585.6|1580.5|184
1589496000000|2020-05-14 22:40:00|1586.6|1583.1|1587.6|1584.1|1588.5|1586.5|1585.6|1580.7|237
1589496300000|2020-05-14 22:45:00|1587.7|1584.2|1588.3|1584.8|1588.9|1586.2|1586.3|1583|186
1589496600000|2020-05-14 22:50:00|1587.3|1585.3|1587|1583.5|1589|1586.2|1585.9|1581.3|177
1589496900000|2020-05-14 22:55:00|1586.8|1583.3|1588|1586|1588.4|1586.2|1586.1|1583.1|101
1589497200000|2020-05-14 23:00:00|1587.8|1585.8|1589.1|1585.6|1589.9|1587.8|1586.3|1582.9|277
1589497500000|2020-05-14 23:05:00|1589.3|1585.8|1589.3|1585.8|1589.8|1587.4|1586.8|1583.9|228
1589497800000|2020-05-14 23:10:00|1589.1|1585.6|1588|1586|1590.6|1588.1|1586.7|1584.4|190
1589498100000|2020-05-14 23:15:00|1588.4|1586.4|1589.1|1587.1|1590.3|1587.4|1586.4|1582.2|190
1589498400000|2020-05-14 23:20:00|1589.5|1587.5|1588.5|1586.5|1594.9|1591.5|1588.4|1583.2|337
1589498700000|2020-05-14 23:25:00|1589.1|1587.1|1587.2|1583.7|1590.9|1587.6|1586.2|1581|198
1589499000000|2020-05-14 23:30:00|1587.3|1583.8|1588.1|1584.6|1589.4|1585.5|1585.9|1580.8|220
1589499300000|2020-05-14 23:35:00|1588.7|1585.2|1588.4|1584.9|1590|1586.2|1586.8|1580.8|217
1589499600000|2020-05-14 23:40:00|1588.3|1584.8|1589.6|1586.1|1591|1586.8|1588.1|1582.2|212
1589499900000|2020-05-14 23:45:00|1589.4|1585.9|1590.8|1587.3|1592.9|1589.2|1588.7|1585.4|318
1589500200000|2020-05-14 23:50:00|1591|1587.5|1591.2|1587.7|1593.6|1589.5|1587.9|1582.6|263
1589500500000|2020-05-14 23:55:00|1591.1|1587.6|1589.5|1586|1593.1|1588.8|1588.4|1582.9|241
1589500800000|2020-05-15 00:00:00|1589.4|1585.9|1585.5|1583.5|1589.8|1587.1|1584.8|1581.9|418
1589501100000|2020-05-15 00:05:00|1586.2|1582.7|1587.2|1583.7|1587.9|1585|1583.8|1581.2|382
1589501400000|2020-05-15 00:10:00|1587|1583.5|1583.8|1580.3|1587.4|1584|1582.4|1579.3|261
1589501700000|2020-05-15 00:15:00|1583.9|1580.4|1584|1580.5|1587|1582|1580.8|1578|283
1589502000000|2020-05-15 00:20:00|1583.8|1580.3|1585|1581.5|1588|1582.9|1583.2|1579.2|245
1589502300000|2020-05-15 00:25:00|1584.4|1580.9|1583.6|1581.6|1585.7|1582.9|1582.1|1579.3|192
1589502600000|2020-05-15 00:30:00|1584.4|1580.9|1584.7|1582.7|1588.8|1583.7|1583.1|1579.9|242
1589502900000|2020-05-15 00:35:00|1585.2|1583.2|1584.3|1580.8|1587.9|1583.4|1583.5|1580.2|174
1589503200000|2020-05-15 00:40:00|1584.4|1580.9|1582.3|1578.8|1585.7|1582.6|1582.1|1578.8|179
1589503500000|2020-05-15 00:45:00|1583.4|1579.9|1583.1|1579.6|1585.2|1582.4|1581.6|1578.1|181
1589503800000|2020-05-15 00:50:00|1583.5|1580|1584.4|1580.9|1585|1582.2|1580.5|1578.5|208
1589504100000|2020-05-15 00:55:00|1583.3|1579.8|1582.8|1579.3|1585.1|1582.2|1581.8|1578.7|212
1589504400000|2020-05-15 01:00:00|1582.7|1579.2|1582.7|1579.2|1583.8|1581.4|1578.3|1574.8|805
1589504700000|2020-05-15 01:05:00|1582.2|1578.7|1590.5|1588.5|1592.8|1590.3|1580.5|1578.4|910
1589505000000|2020-05-15 01:10:00|1590.4|1588.4|1597.3|1595.3|1601.1|1597.5|1590.4|1588.4|1210
1589505300000|2020-05-15 01:15:00|1598.3|1596.3|1599.3|1597.3|1603.6|1599|1594.7|1590.4|1158
1589505600000|2020-05-15 01:20:00|1599.1|1597.1|1603.6|1600.1|1605.8|1603|1597.4|1595.1|845
1589505900000|2020-05-15 01:25:00|1603.7|1600.2|1602.8|1599.3|1604.3|1602|1600|1597.2|591
1589506200000|2020-05-15 01:30:00|1602|1598.5|1602.7|1599.2|1604.8|1602.1|1599.9|1597.2|674
1589506500000|2020-05-15 01:35:00|1602.9|1599.4|1603|1601|1606.9|1603.8|1601.7|1598.2|527
1589506800000|2020-05-15 01:40:00|1603.7|1600.2|1603.6|1600.1|1604.9|1602.9|1600|1597.3|672
1589507100000|2020-05-15 01:45:00|1602.9|1600.9|1603.7|1600.2|1605.2|1601.7|1598.3|1595|677
1589507400000|2020-05-15 01:50:00|1602.8|1599.3|1603.7|1601.7|1608.2|1604.7|1601.3|1597.9|537
1589507700000|2020-05-15 01:55:00|1605.5|1603.5|1607.3|1599.3|1608.7|1605.1|1603.6|1598.9|444
1589508000000|2020-05-15 02:00:00|1607.6|1599.6|1605.9|1602.4|1608.5|1604.7|1604|1598.7|498
1589508300000|2020-05-15 02:05:00|1606.5|1603|1606.1|1604.1|1608.9|1606.9|1603.2|1600.8|468
1589508600000|2020-05-15 02:10:00|1606.2|1604.2|1609|1605.5|1612.3|1610.1|1606.2|1603.3|820
1589508900000|2020-05-15 02:15:00|1609.5|1606|1609.2|1605.7|1610.4|1608.4|1606.6|1603.4|399
1589509200000|2020-05-15 02:20:00|1608.6|1606.6|1611.4|1607.9|1611.7|1609|1606.7|1604.1|337
1589509500000|2020-05-15 02:25:00|1611.7|1608.2|1611.6|1608.1|1613|1610.3|1608.3|1606|367
1589509800000|2020-05-15 02:30:00|1611|1609|1609.3|1605.8|1611.5|1609|1607.2|1604.8|462
1589510100000|2020-05-15 02:35:00|1608.8|1606.8|1613.6|1610.1|1613.6|1611.2|1608.7|1605.6|494
1589510400000|2020-05-15 02:40:00|1613.4|1609.9|1610.2|1606.7|1615.6|1611.2|1609.5|1605.8|439
1589510700000|2020-05-15 02:45:00|1610.8|1607.3|1608.3|1604.8|1613.5|1607.9|1607.8|1604.5|417
1589511000000|2020-05-15 02:50:00|1608.4|1604.9|1609.2|1605.7|1610.7|1606.6|1607.5|1603.3|302
1589511300000|2020-05-15 02:55:00|1609.1|1605.6|1607.4|1605.4|1610.3|1607.3|1607.4|1604.3|336
1589511600000|2020-05-15 03:00:00|1608.2|1604.7|1608.8|1605.3|1609.8|1607.1|1607|1604.1|301
1589511900000|2020-05-15 03:05:00|1608.9|1605.4|1607.5|1605.5|1610.9|1607.4|1605.5|1602.7|355
1589512200000|2020-05-15 03:10:00|1607.6|1605.6|1609.8|1607.8|1610.5|1607.8|1606.7|1603.3|362
1589512500000|2020-05-15 03:15:00|1610.5|1607|1609.7|1607.7|1611|1609|1607.8|1605.1|251
1589512800000|2020-05-15 03:20:00|1610.4|1606.9|1609.4|1607.4|1611|1608.8|1607.4|1603.5|359
1589513100000|2020-05-15 03:25:00|1608.2|1606.2|1610.6|1607.1|1611.4|1608.6|1607.6|1604.5|294
1589513400000|2020-05-15 03:30:00|1610.2|1606.7|1609.9|1606.4|1612.5|1609.3|1606.5|1604.1|380
1589513700000|2020-05-15 03:35:00|1609.5|1606|1609.4|1605.9|1612.8|1609.3|1607|1603.3|257
1589514000000|2020-05-15 03:40:00|1609.3|1605.8|1608.1|1604.6|1610.9|1606.5|1607.4|1603|208
1589514300000|2020-05-15 03:45:00|1608|1604.5|1609.7|1606.2|1609.8|1607.2|1607.4|1603.9|146
1589514600000|2020-05-15 03:50:00|1610|1606.5|1608.5|1605|1610.5|1607.5|1607.2|1603.4|214
1589514900000|2020-05-15 03:55:00|1608.7|1605.2|1609.4|1605.9|1609.9|1607.4|1608.3|1604.9|143
1589515200000|2020-05-15 04:00:00|1609.1|1605.6|1608.2|1604.7|1609.7|1607.1|1607.5|1604.3|160
1589515500000|2020-05-15 04:05:00|1608.3|1604.8|1607.2|1605.2|1608.4|1605.4|1605.9|1602.6|218
1589515800000|2020-05-15 04:10:00|1606.3|1602.8|1605.5|1602|1607.4|1604.1|1603.9|1599|187
1589516100000|2020-05-15 04:15:00|1605.4|1601.9|1605|1601.5|1606.3|1604.1|1604.2|1601|165
1589516400000|2020-05-15 04:20:00|1604.8|1601.3|1605.6|1603.6|1605.9|1603.6|1603.7|1600.5|142
1589516700000|2020-05-15 04:25:00|1605.8|1603.8|1606.2|1602.7|1606.3|1604.2|1604|1600.8|204
1589517000000|2020-05-15 04:30:00|1606|1602.5|1605.4|1601.9|1607|1604.2|1604.5|1601.7|183
1589517300000|2020-05-15 04:35:00|1606.9|1599.2|1604.8|1601.3|1608.3|1603.2|1603.6|1597.6|204
1589517600000|2020-05-15 04:40:00|1605.1|1601.6|1604.2|1600.7|1606.1|1602.5|1602.6|1598.6|213
1589517900000|2020-05-15 04:45:00|1604.1|1600.6|1605|1601.5|1605.5|1603.1|1603|1599.9|222
1589518200000|2020-05-15 04:50:00|1604.9|1601.4|1603.5|1600|1605.7|1602.4|1602.6|1599.7|173
1589518500000|2020-05-15 04:55:00|1603.1|1599.6|1604.8|1601.3|1605.3|1603|1602.8|1599.6|228
1589518800000|2020-05-15 05:00:00|1604.3|1600.8|1606.6|1603.1|1607.8|1604.6|1603.6|1600.1|268
1589519100000|2020-05-15 05:05:00|1607.2|1603.7|1608.5|1605|1610.6|1607|1605.8|1602.8|290
1589519400000|2020-05-15 05:10:00|1608.6|1605.1|1608.1|1604.6|1609.6|1606.1|1605.3|1603.3|213
1589519700000|2020-05-15 05:15:00|1608.2|1604.7|1608.5|1605|1609.9|1606.4|1605.9|1602.9|226
1589520000000|2020-05-15 05:20:00|1608.7|1605.2|1614.6|1611.1|1616|1613|1606.8|1604.1|339
1589520300000|2020-05-15 05:25:00|1614.7|1611.2|1614.6|1611.1|1621|1613.1|1611.7|1607.6|463
1589520600000|2020-05-15 05:30:00|1614.8|1611.3|1616.3|1612.8|1618.6|1615.1|1612|1606.7|759
1589520900000|2020-05-15 05:35:00|1617|1613.5|1615|1611.5|1619.7|1615.4|1613.7|1610.2|521
1589521200000|2020-05-15 05:40:00|1614.3|1610.8|1618|1614.5|1619.2|1616.2|1613.2|1610.2|533
1589521500000|2020-05-15 05:45:00|1617.9|1614.4|1618.8|1615.3|1621|1617|1615.4|1612.1|763
1589521800000|2020-05-15 05:50:00|1618.7|1615.2|1623|1619.5|1624.4|1622|1617.2|1614.3|759
1589522100000|2020-05-15 05:55:00|1623.6|1620.1|1622|1618.5|1623.9|1621.2|1619.5|1617.1|684
1589522400000|2020-05-15 06:00:00|1621.8|1618.3|1626.3|1624.3|1628.3|1625.7|1621.4|1618|857
1589522700000|2020-05-15 06:05:00|1626.5|1624.5|1626.3|1622.8|1628.7|1626|1623.8|1620.3|856
1589523000000|2020-05-15 06:10:00|1626.8|1623.3|1629.8|1627.8|1635.2|1630.4|1623.9|1620|940
1589523300000|2020-05-15 06:15:00|1630.5|1627|1629.4|1627.4|1632.6|1629.6|1628.6|1625.9|702
1589523600000|2020-05-15 06:20:00|1629.8|1626.3|1629.4|1625.9|1633|1630.3|1627.3|1625.2|840
1589523900000|2020-05-15 06:25:00|1629.3|1625.8|1628.2|1626.2|1631.4|1628.7|1625.2|1623.2|883
1589524200000|2020-05-15 06:30:00|1628.9|1625.4|1626.5|1624.5|1629.4|1626.4|1622.8|1619.7|830
1589524500000|2020-05-15 06:35:00|1626.8|1624.8|1627.3|1623.8|1628.9|1626.2|1623.7|1620.9|680
1589524800000|2020-05-15 06:40:00|1627.4|1623.9|1627.7|1624.2|1630.2|1627.4|1626|1621.8|564
1589525100000|2020-05-15 06:45:00|1627.9|1624.4|1626.5|1623|1630.3|1625.2|1624.7|1620.7|471
1589525400000|2020-05-15 06:50:00|1626.3|1622.8|1625|1623|1629|1626.2|1624.8|1622.1|517
1589525700000|2020-05-15 06:55:00|1625.5|1623.5|1623.4|1621.4|1626.2|1623.7|1622.7|1619.8|423
1589526000000|2020-05-15 07:00:00|1623|1621|1622.4|1620.4|1626|1623.3|1621.9|1619.1|501
1589526300000|2020-05-15 07:05:00|1623.2|1619.7|1625.2|1623.2|1627.1|1624.6|1622.4|1619.6|384
1589526600000|2020-05-15 07:10:00|1625|1623|1624.1|1622.1|1627.2|1624.2|1623|1620.4|449
1589526900000|2020-05-15 07:15:00|1624|1622|1623.7|1620.2|1627.3|1622.9|1621.6|1618.1|481
1589527200000|2020-05-15 07:20:00|1623.6|1620.1|1623.3|1621.3|1624.8|1622.3|1622|1619.3|350
1589527500000|2020-05-15 07:25:00|1623.4|1621.4|1626.1|1622.6|1627.1|1625.1|1623.4|1620.7|385
1589527800000|2020-05-15 07:30:00|1626.2|1622.7|1624.6|1622.6|1628.2|1623.9|1622.2|1619.4|423
1589528100000|2020-05-15 07:35:00|1625.4|1621.9|1624.5|1622.5|1628.2|1624.6|1623.9|1621.1|311
1589528400000|2020-05-15 07:40:00|1624.3|1622.3|1632|1630|1632|1630|1623.7|1621.2|388
1589528700000|2020-05-15 07:45:00|1631.9|1629.9|1631.5|1629.5|1637.5|1635.5|1630.3|1628|735
1589529000000|2020-05-15 07:50:00|1631.4|1629.4|1627.9|1625.9|1632.2|1629.6|1627.1|1624.4|527
1589529300000|2020-05-15 07:55:00|1628|1626|1628|1626|1630.6|1628|1625.4|1623.4|615
1589529600000|2020-05-15 08:00:00|1627.9|1625.9|1626.3|1624.3|1628.5|1626.1|1624.1|1622.1|478
1589529900000|2020-05-15 08:05:00|1626.2|1624.2|1627.1|1625.1|1628.6|1626.2|1625.1|1621.6|311
1589530200000|2020-05-15 08:10:00|1626.9|1624.9|1625.9|1623.9|1630.8|1625.7|1625|1622.3|278
1589530500000|2020-05-15 08:15:00|1626|1624|1624.2|1622.2|1626.7|1624|1623.6|1620.8|196
1589530800000|2020-05-15 08:20:00|1624.1|1622.1|1626.4|1622.9|1626.4|1623|1623.4|1620.9|278
1589531100000|2020-05-15 08:25:00|1626.1|1622.6|1627.3|1625.3|1630.8|1625.8|1624.7|1621|272
1589531400000|2020-05-15 08:30:00|1627.2|1625.2|1620.8|1618.8|1627.3|1625.2|1620.5|1617.9|347
1589531700000|2020-05-15 08:35:00|1620.9|1618.9|1620.8|1618.8|1623.3|1621.3|1620.5|1617.7|286
1589532000000|2020-05-15 08:40:00|1621.2|1619.2|1622.9|1620.9|1625.2|1623.1|1621|1617.9|276
1589532300000|2020-05-15 08:45:00|1623.7|1620.2|1621.8|1618.3|1623.9|1621.2|1620|1617.9|364
1589532600000|2020-05-15 08:50:00|1621.9|1618.4|1622.5|1619|1624.9|1621.4|1620.6|1616.9|376
1589532900000|2020-05-15 08:55:00|1622.4|1618.9|1621.7|1619.7|1624.3|1621.4|1619.8|1617.2|422
1589533200000|2020-05-15 09:00:00|1621.4|1619.4|1624.5|1621|1625|1622.3|1621.1|1617|433
1589533500000|2020-05-15 09:05:00|1623.8|1621.8|1624.1|1620.6|1626.7|1623.2|1622.3|1619.3|376
1589533800000|2020-05-15 09:10:00|1624.4|1620.9|1624|1620.5|1626.7|1623.8|1622.5|1618.4|367
1589534100000|2020-05-15 09:15:00|1623.8|1620.3|1624.8|1622.8|1626.5|1623.8|1623.6|1620.1|269
1589534400000|2020-05-15 09:20:00|1624.7|1622.7|1624.3|1622.3|1626.7|1624.1|1623.7|1621.1|272
1589534700000|2020-05-15 09:25:00|1624|1622|1624.9|1622.9|1626.7|1624.3|1623.4|1620.8|285
1589535000000|2020-05-15 09:30:00|1625.2|1621.7|1625.1|1623.1|1625.9|1623.1|1622.9|1619.8|306
1589535300000|2020-05-15 09:35:00|1625.2|1623.2|1625.2|1623.2|1626.8|1624|1623.5|1620.8|276
1589535600000|2020-05-15 09:40:00|1626|1622.5|1626.7|1623.2|1627|1624.4|1624.1|1620.8|230
1589535900000|2020-05-15 09:45:00|1626.8|1623.3|1626.1|1624.1|1627.3|1624.9|1624.1|1621.7|302
1589536200000|2020-05-15 09:50:00|1626.3|1624.3|1626.6|1623.1|1627.6|1624.8|1624.7|1621.8|247
1589536500000|2020-05-15 09:55:00|1626.5|1623|1626.6|1624.6|1628.7|1624.6|1624.6|1621|280
1589536800000|2020-05-15 10:00:00|1626.9|1623.4|1627.2|1623.7|1628.9|1626.2|1624.8|1622.8|275
1589537100000|2020-05-15 10:05:00|1627.1|1623.6|1630.3|1628.3|1634.7|1629.7|1625.9|1623|409
1589537400000|2020-05-15 10:10:00|1630.8|1627.3|1628.8|1626.8|1631.5|1628.4|1626.5|1624|389
1589537700000|2020-05-15 10:15:00|1628.7|1626.7|1627.8|1625.8|1633|1631|1627.4|1625.3|498
1589538000000|2020-05-15 10:20:00|1627.9|1625.9|1625.6|1623.6|1633.2|1627.7|1625.1|1623.1|486
1589538300000|2020-05-15 10:25:00|1625.8|1623.8|1623.9|1621.9|1630.9|1626|1623.3|1620.4|663
1589538600000|2020-05-15 10:30:00|1624.1|1622.1|1629.3|1627.3|1630.3|1627.9|1623.3|1620.8|580
1589538900000|2020-05-15 10:35:00|1629.5|1626|1627.5|1625.5|1632.1|1629.4|1627.4|1625|526
1589539200000|2020-05-15 10:40:00|1627.7|1625.7|1627.4|1623.9|1628.5|1625.9|1625.2|1622.7|340
1589539500000|2020-05-15 10:45:00|1627.5|1624|1629.8|1626.3|1630|1627.5|1626.4|1623.6|369
1589539800000|2020-05-15 10:50:00|1629.7|1626.2|1626.9|1623.4|1630.8|1628|1625.1|1622.7|489
1589540100000|2020-05-15 10:55:00|1627|1623.5|1625.9|1622.4|1628.6|1625.9|1624.9|1622.2|475
1589540400000|2020-05-15 11:00:00|1626|1622.5|1626.3|1624.3|1627.6|1625|1623.9|1620.9|571
1589540700000|2020-05-15 11:05:00|1626.6|1624.6|1628.5|1626.5|1630.1|1628|1625.8|1623.1|578
1589541000000|2020-05-15 11:10:00|1628.8|1625.3|1628.1|1624.6|1631.6|1628.5|1626.4|1623.8|467
1589541300000|2020-05-15 11:15:00|1628|1624.5|1627.3|1623.8|1635.2|1628.2|1625.4|1622.7|462
1589541600000|2020-05-15 11:20:00|1627.1|1623.6|1629.7|1626.2|1630.4|1627.5|1625|1622.4|461
1589541900000|2020-05-15 11:25:00|1629.8|1626.3|1626.4|1624.4|1629.8|1627.3|1625.6|1623|461
1589542200000|2020-05-15 11:30:00|1626.2|1624.2|1623.4|1621.4|1628.4|1625.8|1622.6|1619.1|579
1589542500000|2020-05-15 11:35:00|1623.3|1621.3|1622.1|1618.6|1624.4|1621.5|1619.5|1615.6|745
1589542800000|2020-05-15 11:40:00|1622.2|1618.7|1622|1618.5|1624.3|1621|1618.7|1615.8|660
1589543100000|2020-05-15 11:45:00|1622.1|1618.6|1622.1|1618.6|1624.7|1621.2|1619|1616.3|488
1589543400000|2020-05-15 11:50:00|1621.4|1617.9|1622.4|1618.9|1625.8|1622.1|1617.9|1613.9|597
1589543700000|2020-05-15 11:55:00|1622.5|1619|1620.6|1617.1|1624.2|1620.8|1618.8|1614.6|427
1589544000000|2020-05-15 12:00:00|1620.5|1617|1626.9|1623.4|1629.3|1625.5|1618.3|1615.8|998
1589544300000|2020-05-15 12:05:00|1627.1|1623.6|1630.7|1627.2|1632.5|1630.5|1626.1|1623.4|960
1589544600000|2020-05-15 12:10:00|1630.9|1627.4|1635.9|1633.9|1639.9|1637.9|1630.1|1627.1|1016
1589544900000|2020-05-15 12:15:00|1636.2|1632.7|1633.5|1630|1637.3|1634.5|1631.2|1628.3|830
1589545200000|2020-05-15 12:20:00|1633.4|1629.9|1636.9|1633.4|1638.6|1636.6|1632.1|1629.1|849
1589545500000|2020-05-15 12:25:00|1636.6|1634.6|1639.3|1635.8|1642.3|1638.1|1636.3|1632.3|679
1589545800000|2020-05-15 12:30:00|1642.4|1634.4|1646.2|1642.7|1650|1646.4|1638.5|1633.4|1152
1589546100000|2020-05-15 12:35:00|1646.1|1642.6|1650.8|1647.3|1656.1|1649.8|1643.9|1640.9|1302
1589546400000|2020-05-15 12:40:00|1650.2|1646.7|1660.2|1656.7|1660.7|1657.7|1649.6|1645.7|1130
1589546700000|2020-05-15 12:45:00|1659.6|1656.1|1654.2|1650.7|1662|1658.5|1650.3|1646.1|1274
1589547000000|2020-05-15 12:50:00|1654.9|1651.4|1659|1655.5|1663.3|1660.9|1653.4|1650.4|1082
1589547300000|2020-05-15 12:55:00|1658.9|1655.4|1653.9|1650.4|1661.8|1658.7|1650.8|1648.3|969
1589547600000|2020-05-15 13:00:00|1653.8|1650.3|1648.4|1646.4|1653.9|1651.1|1643.3|1640.6|1150
1589547900000|2020-05-15 13:05:00|1648.3|1646.3|1656.8|1654.8|1658.6|1655.8|1646.3|1643.1|697
1589548200000|2020-05-15 13:10:00|1656.6|1654.6|1655.2|1651.7|1660.9|1658.4|1652|1647.7|718
1589548500000|2020-05-15 13:15:00|1655.1|1651.6|1651.7|1648.2|1655.3|1652.4|1649|1646.3|747
1589548800000|2020-05-15 13:20:00|1651.8|1648.3|1654.2|1650.7|1656.3|1653.6|1650.8|1648.1|570
1589549100000|2020-05-15 13:25:00|1654.3|1650.8|1654.1|1650.6|1658.1|1653.7|1650.5|1647.4|644
1589549400000|2020-05-15 13:30:00|1654.2|1650.7|1648.6|1645.1|1659.7|1655.2|1644.8|1642.8|782
1589549700000|2020-05-15 13:35:00|1649|1645.5|1651.7|1649.7|1656.2|1652.9|1647.3|1643.8|797
1589550000000|2020-05-15 13:40:00|1651.9|1649.9|1650.4|1646.9|1655.2|1651.2|1647.8|1645.3|783
1589550300000|2020-05-15 13:45:00|1650.5|1647|1647.3|1645.3|1652|1647.8|1644.3|1641.7|786
1589550600000|2020-05-15 13:50:00|1647.4|1645.4|1648.7|1645.2|1650.7|1648|1644|1641.2|821
1589550900000|2020-05-15 13:55:00|1648.8|1645.3|1648|1644.5|1653.6|1649.4|1646.1|1642.8|952
1589551200000|2020-05-15 14:00:00|1649.4|1645.9|1639.6|1637.6|1649.4|1646|1633.3|1630.7|1296
1589551500000|2020-05-15 14:05:00|1639.8|1637.8|1644|1642|1646.5|1644.5|1638.3|1635.8|1084
1589551800000|2020-05-15 14:10:00|1644.1|1642.1|1643.1|1639.6|1646.8|1643.9|1641.1|1638.4|919
1589552100000|2020-05-15 14:15:00|1642.7|1639.2|1644.1|1642.1|1648.7|1644.9|1641.6|1638.9|889
1589552400000|2020-05-15 14:20:00|1644.8|1642.8|1648.6|1646.6|1651.9|1648.5|1644.3|1641.8|1105
1589552700000|2020-05-15 14:25:00|1648.5|1646.5|1649.7|1646.2|1654.6|1648.9|1646.5|1643.4|1176
1589553000000|2020-05-15 14:30:00|1647.3|1645.3|1652|1650|1656.6|1651.1|1647.3|1644.9|894
1589553300000|2020-05-15 14:35:00|1651.9|1649.9|1650.3|1648.3|1655|1651.9|1649.7|1646.8|921
1589553600000|2020-05-15 14:40:00|1650.9|1648.9|1648.2|1646.2|1655.2|1653.2|1648.2|1645.7|1089
1589553900000|2020-05-15 14:45:00|1648.7|1646.7|1653.3|1651.3|1654.7|1652.5|1646.8|1644.7|1211
1589554200000|2020-05-15 14:50:00|1652.7|1650.7|1652.6|1649.1|1656.5|1651.9|1650.4|1646.5|942
1589554500000|2020-05-15 14:55:00|1652.4|1648.9|1655.2|1653.2|1658.2|1654.3|1651.2|1648.6|802
1589554800000|2020-05-15 15:00:00|1655.3|1653.3|1655.6|1652.1|1658.2|1654.7|1651.9|1649.4|1028
1589555100000|2020-05-15 15:05:00|1655.9|1652.4|1653.8|1650.3|1659.8|1656.2|1652.9|1649.1|1170
1589555400000|2020-05-15 15:10:00|1653.1|1651.1|1654.9|1652.9|1660.6|1655.7|1652.7|1649.8|948
1589555700000|2020-05-15 15:15:00|1656.5|1653|1652.6|1649.1|1658.2|1655.7|1651.8|1649|1013
1589556000000|2020-05-15 15:20:00|1652.8|1649.3|1655.9|1653.9|1659.1|1656.6|1651.4|1649.1|884
1589556300000|2020-05-15 15:25:00|1656.5|1654.5|1653|1651|1659.8|1655.9|1651.8|1649.1|953
1589556600000|2020-05-15 15:30:00|1652.8|1650.8|1655.3|1651.8|1655.9|1653.9|1652|1649.4|816
1589556900000|2020-05-15 15:35:00|1655.5|1652|1654.6|1651.1|1656.9|1654.1|1653.6|1650.9|670
1589557200000|2020-05-15 15:40:00|1654.5|1651|1654.3|1652.3|1656.9|1654.2|1653.7|1650.7|635
1589557500000|2020-05-15 15:45:00|1654.2|1652.2|1656.1|1652.6|1657.1|1654.7|1653.7|1651|700
1589557800000|2020-05-15 15:50:00|1655.4|1653.4|1656|1652.5|1656.2|1653.9|1653.4|1650.6|806
1589558100000|2020-05-15 15:55:00|1656.1|1652.6|1659.8|1657.8|1661.9|1659.5|1654.4|1651.8|1160
1589558400000|2020-05-15 16:00:00|1659.5|1657.5|1659.5|1657.5|1661.8|1659.4|1656.4|1654.2|1068
1589558700000|2020-05-15 16:05:00|1658.4|1656.4|1658.8|1656.8|1660.9|1658.2|1655.7|1653.7|850
1589559000000|2020-05-15 16:10:00|1659.5|1656|1660|1656.5|1661.4|1659.2|1657.5|1654.9|572
1589559300000|2020-05-15 16:15:00|1660.3|1656.8|1663.1|1659.6|1663.4|1660.9|1659.3|1656.5|617
1589559600000|2020-05-15 16:20:00|1662.8|1659.3|1660.9|1657.4|1666.1|1663.9|1659.7|1657.2|791
1589559900000|2020-05-15 16:25:00|1660.8|1657.3|1660.2|1658.2|1663.2|1660.6|1659.4|1656.7|688
1589560200000|2020-05-15 16:30:00|1661.3|1657.8|1661.5|1659.5|1664.2|1661.6|1658.9|1656.4|559
1589560500000|2020-05-15 16:35:00|1662.1|1658.6|1659.4|1657.4|1662.1|1659.7|1657.6|1654.7|605
1589560800000|2020-05-15 16:40:00|1659.3|1657.3|1660.1|1656.6|1662.1|1659.1|1658.6|1656|558
1589561100000|2020-05-15 16:45:00|1660|1656.5|1661.2|1659.2|1663.8|1660.5|1658|1655.6|607
1589561400000|2020-05-15 16:50:00|1661.4|1659.4|1662|1660|1663.8|1660.9|1659.9|1657|491
1589561700000|2020-05-15 16:55:00|1661.5|1659.5|1667.4|1659.4|1667.9|1662.1|1661|1658.3|597
1589562000000|2020-05-15 17:00:00|1665|1661.5|1664.1|1660.6|1666.4|1663.7|1661.8|1658.8|672
1589562300000|2020-05-15 17:05:00|1664.2|1660.7|1665|1663|1668.9|1664.8|1662.3|1659.3|730
1589562600000|2020-05-15 17:10:00|1665.2|1663.2|1666.8|1664.8|1670.8|1668.7|1663.6|1661.6|858
1589562900000|2020-05-15 17:15:00|1666.9|1664.9|1670.4|1668.4|1673.8|1671.2|1666.4|1663.8|823
1589563200000|2020-05-15 17:20:00|1670.5|1668.5|1665.7|1663.7|1670.8|1668.5|1663.7|1660.8|872
1589563500000|2020-05-15 17:25:00|1665.5|1663.5|1665.2|1663.2|1670|1667|1664.5|1662.3|852
1589563800000|2020-05-15 17:30:00|1665.1|1663.1|1666.6|1664.6|1667.7|1665.1|1663.5|1660.7|623
1589564100000|2020-05-15 17:35:00|1666.5|1664.5|1665|1661.5|1667.3|1665.1|1662.9|1660.7|618
1589564400000|2020-05-15 17:40:00|1664.9|1661.4|1670.8|1668.8|1671.8|1669.3|1662.3|1659.5|669
1589564700000|2020-05-15 17:45:00|1670.9|1668.9|1670.8|1668.8|1672.8|1670.6|1668.8|1666.3|607
1589565000000|2020-05-15 17:50:00|1670.7|1668.7|1670.4|1668.4|1674|1672|1670.1|1667|603
1589565300000|2020-05-15 17:55:00|1670.5|1668.5|1668.7|1665.2|1672|1669.1|1667.2|1664.8|616
1589565600000|2020-05-15 18:00:00|1668.1|1666.1|1667.2|1663.7|1670.4|1668|1664.4|1661.9|614
1589565900000|2020-05-15 18:05:00|1666.6|1664.6|1662.8|1659.3|1668.3|1666.1|1661.6|1658.9|662
1589566200000|2020-05-15 18:10:00|1661.9|1659.9|1661.6|1659.6|1664.2|1661.7|1659.9|1657.7|655
1589566500000|2020-05-15 18:15:00|1661.5|1659.5|1662.8|1660.8|1664.4|1661.9|1659.8|1657.3|554
1589566800000|2020-05-15 18:20:00|1662.7|1660.7|1662.5|1660.5|1664.2|1661.8|1661|1657.8|540
1589567100000|2020-05-15 18:25:00|1662.8|1660.8|1666|1662.5|1666.1|1663.5|1662.4|1659.5|535
1589567400000|2020-05-15 18:30:00|1665.4|1663.4|1661.6|1658.1|1666.1|1663.5|1660.3|1657.6|383
1589567700000|2020-05-15 18:35:00|1660.9|1658.9|1657.4|1655.4|1662.2|1660|1656.6|1653.9|455
1589568000000|2020-05-15 18:40:00|1657.3|1655.3|1658|1654.5|1659.8|1657.5|1653.8|1651.1|611
1589568300000|2020-05-15 18:45:00|1657.7|1654.2|1659.2|1655.7|1663|1657.5|1656.3|1653.7|379
1589568600000|2020-05-15 18:50:00|1659.1|1655.6|1660.4|1658.4|1664.9|1662.4|1658.6|1655|542
1589568900000|2020-05-15 18:55:00|1660.5|1658.5|1660.8|1658.8|1663.1|1660.1|1658.9|1656.2|467
1589569200000|2020-05-15 19:00:00|1661.5|1659.5|1661|1659|1665.4|1662.7|1658.1|1655.7|470
1589569500000|2020-05-15 19:05:00|1661.7|1658.2|1662.7|1659.2|1666.1|1662.8|1660.7|1657.8|382
1589569800000|2020-05-15 19:10:00|1662.6|1659.1|1664.5|1661|1666.3|1662.5|1661|1658.3|393
1589570100000|2020-05-15 19:15:00|1664|1660.5|1663.4|1659.9|1664.3|1661.5|1660.8|1658.8|334
1589570400000|2020-05-15 19:20:00|1663.3|1659.8|1663.6|1660.1|1665.1|1662.1|1662.1|1659.4|298
1589570700000|2020-05-15 19:25:00|1663.2|1659.7|1665.3|1663.3|1667.3|1664.3|1662.8|1658.8|369
1589571000000|2020-05-15 19:30:00|1665.6|1663.6|1662|1658.5|1666.8|1664.8|1661|1656.7|489
1589571300000|2020-05-15 19:35:00|1662.1|1658.6|1663.6|1660.1|1666.9|1662.7|1660.7|1655.9|401
1589571600000|2020-05-15 19:40:00|1662.6|1660.6|1662.6|1660.6|1666.1|1661.7|1661.2|1656.4|356
1589571900000|2020-05-15 19:45:00|1663.5|1660|1666.3|1662.8|1669.8|1663.6|1661.7|1658.2|443
1589572200000|2020-05-15 19:50:00|1666|1662.5|1668.7|1665.2|1672.3|1668|1664.4|1660.2|478
1589572500000|2020-05-15 19:55:00|1668.6|1665.1|1667|1665|1669.6|1667.6|1665.8|1663|641
1589572800000|2020-05-15 20:00:00|1666.8|1664.8|1663.7|1661.7|1667.1|1664.8|1661.2|1659.2|282
1589573100000|2020-05-15 20:05:00|1663.8|1661.8|1662.6|1660.6|1665.1|1662.3|1661.3|1658.4|172
1589573400000|2020-05-15 20:10:00|1662.7|1660.7|1663.8|1660.3|1663.9|1661.2|1660.9|1655.3|173
1589573700000|2020-05-15 20:15:00|1662.3|1660.7|1662.6|1660.6|1664.1|1661.3|1661.4|1656.1|117
1589574000000|2020-05-15 20:20:00|1662.3|1660.3|1662.8|1660.8|1663.8|1661|1661.6|1658.1|95
1589574300000|2020-05-15 20:25:00|1662.7|1660.7|1663.7|1661.7|1664.5|1661.7|1661.4|1654.1|147
1589574600000|2020-05-15 20:30:00|1663|1661|1666.9|1663.4|1669.1|1666.1|1663|1657.7|342
1589574900000|2020-05-15 20:35:00|1666.5|1663|1670.4|1663.1|1674.2|1666.2|1665.4|1660.9|176
1589575200000|2020-05-15 20:40:00|1668.9|1665.4|1668.2|1664.7|1672.9|1666.2|1664.4|1658.5|261
1589575500000|2020-05-15 20:45:00|1667.4|1663.9|1667.3|1659.3|1671.9|1665.3|1664.2|1658.3|220
1589575800000|2020-05-15 20:50:00|1664.3|1660.8|1669.5|1661.5|1670.4|1663.5|1664.3|1658.4|174
1589576100000|2020-05-15 20:55:00|1669.7|1661.7|1667.7|1659.7|1671.8|1663.8|1666.4|1658.4|196
1589752800000|2020-05-17 22:00:00|1682.5|1674.5|1679.2|1675.7|1683.1|1678.8|1675.5|1668|413
1589753100000|2020-05-17 22:05:00|1680.6|1672.6|1679.6|1677.6|1683.3|1679.3|1676.4|1671.8|705
1589753400000|2020-05-17 22:10:00|1678.7|1676.7|1676.4|1674.4|1680.8|1678.6|1674.3|1671.7|650
1589753700000|2020-05-17 22:15:00|1676.3|1674.3|1675.8|1673.8|1677.7|1675.6|1668.8|1666.8|541
1589754000000|2020-05-17 22:20:00|1677.8|1674.3|1680.2|1676.7|1681.2|1677.9|1674.2|1672.2|390
1589754300000|2020-05-17 22:25:00|1679.8|1676.3|1683.5|1675.5|1683.7|1678.7|1677.9|1674.6|503
1589754600000|2020-05-17 22:30:00|1681.1|1677.6|1673|1669.5|1682.9|1678.1|1670.3|1665.2|557
1589754900000|2020-05-17 22:35:00|1673.1|1669.6|1673.6|1665.6|1676.6|1670.9|1670.7|1665.1|481
1589755200000|2020-05-17 22:40:00|1671.1|1667.6|1674.3|1670.8|1678|1670.9|1670.2|1664.6|452
1589755500000|2020-05-17 22:45:00|1674.2|1670.7|1673.2|1669.7|1677.2|1673.5|1672.3|1666.9|396
1589755800000|2020-05-17 22:50:00|1673.3|1669.8|1673.5|1670|1676.5|1673|1672.2|1668.2|341
1589756100000|2020-05-17 22:55:00|1673.7|1670.2|1670.9|1667.4|1674.2|1671.1|1669.3|1665.8|283
1589756400000|2020-05-17 23:00:00|1670|1666.5|1671.1|1667.6|1675.2|1669.8|1668.6|1665.1|335
1589756700000|2020-05-17 23:05:00|1670.9|1667.4|1677.1|1673.6|1680.9|1674.1|1669.3|1665.8|383
1589757000000|2020-05-17 23:10:00|1677.4|1673.9|1679.9|1677.9|1682.7|1679.2|1676.1|1671.9|385
1589757300000|2020-05-17 23:15:00|1679.8|1676.3|1682.7|1679.2|1685.1|1679.4|1677.8|1674.3|493
1589757600000|2020-05-17 23:20:00|1681.6|1678.1|1686.1|1684.1|1687.5|1684.1|1681.4|1678|395
1589757900000|2020-05-17 23:25:00|1686|1684|1687.7|1684.2|1690.1|1686.1|1684.1|1681|459
1589758200000|2020-05-17 23:30:00|1687.5|1684|1687.2|1683.7|1687.9|1684.4|1682.5|1677.3|408
1589758500000|2020-05-17 23:35:00|1687.1|1683.6|1687|1683.5|1691.5|1689|1685|1681.1|491
1589758800000|2020-05-17 23:40:00|1686.9|1683.4|1686.4|1684.4|1689.1|1685.6|1684.1|1680.1|305
1589759100000|2020-05-17 23:45:00|1686.6|1684.6|1694.1|1690.6|1697.3|1692.6|1686.6|1683.8|584
1589759400000|2020-05-17 23:50:00|1694.5|1691|1694.9|1691.4|1699.3|1694.6|1693.1|1688.5|553
1589759700000|2020-05-17 23:55:00|1694.7|1691.2|1692.4|1690.4|1698.7|1692.7|1692|1688.6|426
1589760000000|2020-05-18 00:00:00|1693.2|1689.7|1694.2|1690.7|1699.6|1692.9|1690.8|1688.1|578
1589760300000|2020-05-18 00:05:00|1694.4|1690.9|1701.6|1694.6|1702.7|1697.1|1692.8|1688.8|503
1589760600000|2020-05-18 00:10:00|1699.8|1696.3|1702.7|1699.2|1705.4|1700.4|1698|1690.6|597
1589760900000|2020-05-18 00:15:00|1705|1697|1702.1|1698.6|1708|1701.5|1700|1693.6|639
1589761200000|2020-05-18 00:20:00|1702.2|1698.7|1705.9|1698.8|1705.9|1699.7|1700.4|1694.3|434
1589761500000|2020-05-18 00:25:00|1706.8|1699.3|1702.5|1699|1707|1701.3|1701|1694.3|461
1589761800000|2020-05-18 00:30:00|1701.6|1698.1|1704.6|1701.1|1707.1|1702|1700.9|1695.5|395
1589762100000|2020-05-18 00:35:00|1702.3|1698.8|1705.2|1701.7|1706.8|1702.5|1699.4|1693.5|447
1589762400000|2020-05-18 00:40:00|1702.8|1699.3|1701.9|1698.4|1706.2|1702|1698.2|1693.1|420
1589762700000|2020-05-18 00:45:00|1702.1|1698.6|1700.3|1696.8|1703.1|1699.6|1699.1|1695|338
1589763000000|2020-05-18 00:50:00|1701.4|1697.9|1699.2|1695.7|1702.4|1699|1698.3|1693.1|451
1589763300000|2020-05-18 00:55:00|1699.3|1695.8|1699.3|1695.8|1702|1697.2|1696.7|1691.8|370
1589763600000|2020-05-18 01:00:00|1699.1|1695.6|1716.5|1713|1727.1|1722.3|1696.5|1693.6|1678
1589763900000|2020-05-18 01:05:00|1716.4|1712.9|1708.9|1705.4|1717.4|1715|1707.1|1701.8|1415
1589764200000|2020-05-18 01:10:00|1708.5|1705|1707.1|1705.1|1710.1|1707.6|1704.4|1701|1125
1589764500000|2020-05-18 01:15:00|1707.6|1705.6|1710.9|1708.9|1717.6|1712.8|1706.5|1704.2|1057
1589764800000|2020-05-18 01:20:00|1711.2|1707.7|1709.3|1707.3|1711.5|1709.1|1707.1|1704.4|875
1589765100000|2020-05-18 01:25:00|1709.5|1707.5|1712.9|1709.4|1713.5|1710.5|1708.6|1705.9|601
1589765400000|2020-05-18 01:30:00|1713|1709.5|1713.6|1711.6|1715.3|1712.8|1710.6|1708.1|752
1589765700000|2020-05-18 01:35:00|1713.2|1711.2|1718.2|1714.7|1718.4|1716.1|1712|1709.4|800
1589766000000|2020-05-18 01:40:00|1718|1714.5|1716.3|1714.3|1719|1716.5|1714.4|1711.8|704
1589766300000|2020-05-18 01:45:00|1716.5|1714.5|1714.2|1710.7|1718.4|1715.6|1712.3|1709.6|585
1589766600000|2020-05-18 01:50:00|1714|1710.5|1713.9|1710.4|1715.9|1713|1711.1|1708.1|577
1589766900000|2020-05-18 01:55:00|1713.6|1710.1|1716.7|1713.2|1718.7|1714.3|1712|1709|598
1589767200000|2020-05-18 02:00:00|1716.6|1713.1|1722.3|1718.8|1726.7|1720.1|1713.6|1710.9|859
1589767500000|2020-05-18 02:05:00|1721.7|1718.2|1727|1723.5|1729.2|1725.9|1720.3|1716.8|1091
1589767800000|2020-05-18 02:10:00|1726.9|1723.4|1720.9|1717.4|1732.5|1727.3|1720.2|1714.8|1181
1589768100000|2020-05-18 02:15:00|1721.7|1718.2|1726.8|1718.8|1728.4|1723.4|1720.4|1715.6|642
1589768400000|2020-05-18 02:20:00|1724.5|1721|1727|1719.7|1729.5|1722.6|1722.1|1717.6|546
1589768700000|2020-05-18 02:25:00|1725.8|1719.9|1725.9|1722.4|1731.9|1724.8|1723.4|1717.8|563
1589769000000|2020-05-18 02:30:00|1725.6|1722.1|1723.8|1720.3|1731.4|1723.8|1722.1|1716|857
1589769300000|2020-05-18 02:35:00|1723.9|1720.4|1722.1|1718.6|1728.2|1721.6|1720.5|1715.9|764
1589769600000|2020-05-18 02:40:00|1722.2|1718.7|1723.8|1720.3|1726.5|1723|1720.3|1715.4|661
1589769900000|2020-05-18 02:45:00|1723.7|1720.2|1722.8|1719.3|1728.2|1723.1|1721.2|1715.4|451
1589770200000|2020-05-18 02:50:00|1722.4|1718.9|1725.1|1723.1|1725.8|1723.1|1721.9|1717.2|468
1589770500000|2020-05-18 02:55:00|1723.9|1721.9|1723.4|1719.9|1726.5|1723|1722.8|1718.2|422
1589770800000|2020-05-18 03:00:00|1722.9|1719.4|1722.1|1718.6|1725|1721.1|1719.5|1713.7|473
1589771100000|2020-05-18 03:05:00|1722|1718.5|1719|1715.5|1722|1719.4|1716.8|1711.2|668
1589771400000|2020-05-18 03:10:00|1718.7|1715.2|1720.6|1717.1|1721.4|1717.9|1717.4|1711|469
1589771700000|2020-05-18 03:15:00|1720.7|1717.2|1720.2|1716.7|1722.7|1718|1718|1713.6|384
1589772000000|2020-05-18 03:20:00|1722.5|1714.8|1721.4|1717.9|1724.5|1719.1|1719.6|1713.6|468
1589772300000|2020-05-18 03:25:00|1721.1|1717.6|1721.1|1717.6|1724.2|1719.9|1720.2|1714.6|411
1589772600000|2020-05-18 03:30:00|1721.2|1717.7|1723|1719.5|1724.3|1720.8|1719.7|1715|226
1589772900000|2020-05-18 03:35:00|1722.5|1719|1722|1720|1725.9|1721.6|1721.4|1715.3|275
1589773200000|2020-05-18 03:40:00|1721.9|1719.9|1721.9|1718.4|1727.4|1721.5|1719.9|1715.9|289
1589773500000|2020-05-18 03:45:00|1724.7|1716.7|1721.4|1717.9|1724.7|1719.8|1719.9|1715.8|224
1589773800000|2020-05-18 03:50:00|1721.5|1718|1719.8|1716.3|1724.3|1718.9|1717.9|1714.1|204
1589774100000|2020-05-18 03:55:00|1719.9|1716.4|1720.3|1718.3|1722.1|1718.5|1718.2|1714.9|186
1589774400000|2020-05-18 04:00:00|1719.7|1717.7|1718.1|1714.6|1722.4|1718.9|1717|1713.7|235
1589774700000|2020-05-18 04:05:00|1718|1714.5|1717.2|1713.7|1721.8|1716.2|1715.4|1712.2|334
1589775000000|2020-05-18 04:10:00|1716.7|1713.2|1714.6|1712.6|1719.1|1714.5|1714|1711.1|261
1589775300000|2020-05-18 04:15:00|1715.1|1713.1|1715.2|1711.7|1718.9|1713.9|1713.7|1709.7|318
1589775600000|2020-05-18 04:20:00|1715.4|1711.9|1715.7|1712.2|1720.1|1713.8|1713.7|1709.6|300
1589775900000|2020-05-18 04:25:00|1715.6|1712.1|1716|1712.5|1720.5|1715.6|1713.6|1710.5|313
1589776200000|2020-05-18 04:30:00|1714.7|1711.2|1714.3|1712.3|1717.9|1715.1|1713.4|1710.7|230
1589776500000|2020-05-18 04:35:00|1714.6|1712.6|1714.4|1710.9|1715.5|1713.1|1712.5|1706.2|267
1589776800000|2020-05-18 04:40:00|1713.9|1711.9|1715.9|1712.4|1716.8|1714.7|1713.3|1710.6|205
1589777100000|2020-05-18 04:45:00|1716|1712.5|1718|1714.5|1722.2|1715.7|1714.2|1711.7|305
1589777400000|2020-05-18 04:50:00|1717.9|1714.4|1718.3|1714.8|1722.3|1717.5|1716.8|1712.8|304
1589777700000|2020-05-18 04:55:00|1718.4|1714.9|1719.5|1716|1721.9|1716.6|1717.3|1712.8|238
1589778000000|2020-05-18 05:00:00|1719.4|1715.9|1717.5|1714|1721.7|1716.1|1717.2|1712.8|233
1589778300000|2020-05-18 05:05:00|1717.4|1713.9|1716.6|1713.1|1719|1715.5|1714.4|1711.6|281
1589778600000|2020-05-18 05:10:00|1716.4|1712.9|1715.6|1712.1|1716.8|1713.8|1713.8|1710.9|235
1589778900000|2020-05-18 05:15:00|1714.8|1712.8|1715.9|1712.4|1716.1|1713.2|1713.5|1710.7|198
1589779200000|2020-05-18 05:20:00|1715.8|1712.3|1714.8|1711.3|1716|1713.1|1713.9|1711.3|182
1589779500000|2020-05-18 05:25:00|1714.7|1711.2|1717.6|1715.6|1718.6|1715.8|1713.1|1710.4|249
1589779800000|2020-05-18 05:30:00|1718.4|1714.9|1722.2|1718.7|1723.5|1720.2|1716.7|1714|656
1589780100000|2020-05-18 05:35:00|1722.1|1718.6|1725|1721.5|1726.3|1723.3|1720.2|1716.4|598
1589780400000|2020-05-18 05:40:00|1724.6|1721.1|1725.4|1721.9|1728.3|1723.7|1723.7|1720.7|410
1589780700000|2020-05-18 05:45:00|1725.1|1721.6|1724.2|1720.7|1726.2|1722.7|1722.2|1719|440
1589781000000|2020-05-18 05:50:00|1724.4|1720.9|1726.5|1723|1727.1|1723.7|1721.9|1719.2|485
1589781300000|2020-05-18 05:55:00|1726.6|1723.1|1725.3|1721.8|1727.7|1724.3|1723.2|1719.9|458
1589781600000|2020-05-18 06:00:00|1725.4|1721.9|1722.5|1719|1725.5|1722.6|1720.2|1716.1|553
1589781900000|2020-05-18 06:05:00|1722.1|1720.1|1723.3|1719.8|1724.8|1721.2|1719.1|1716|675
1589782200000|2020-05-18 06:10:00|1723.1|1719.6|1725.5|1722|1725.5|1723|1720.1|1715.1|535
1589782500000|2020-05-18 06:15:00|1725|1721.5|1725.2|1721.7|1726.6|1723.9|1722.7|1720.7|462
1589782800000|2020-05-18 06:20:00|1725.4|1721.9|1726|1724|1727.1|1724.6|1722|1719.7|483
1589783100000|2020-05-18 06:25:00|1726.4|1724.4|1728.1|1726.1|1730.9|1728.5|1725.3|1722.5|745
1589783400000|2020-05-18 06:30:00|1728.9|1725.4|1726.6|1723.1|1731|1728.6|1724.8|1721.9|689
1589783700000|2020-05-18 06:35:00|1726.8|1723.3|1727.8|1725.8|1729.3|1727.3|1724|1721.6|675
1589784000000|2020-05-18 06:40:00|1727.5|1725.5|1732.1|1728.6|1733.3|1730.7|1726|1723.3|609
1589784300000|2020-05-18 06:45:00|1732.3|1728.8|1732.5|1729|1733.8|1730.3|1729.2|1724.6|640
1589784600000|2020-05-18 06:50:00|1732.4|1728.9|1731.2|1727.7|1733|1730.2|1728.5|1723.3|568
1589784900000|2020-05-18 06:55:00|1731.4|1727.9|1730.6|1727.1|1734.3|1731.2|1729.4|1725.6|516
1589785200000|2020-05-18 07:00:00|1730.3|1726.8|1726.7|1723.2|1732.4|1729|1724|1720.8|655
1589785500000|2020-05-18 07:05:00|1726.6|1723.1|1725.1|1723.1|1730.1|1726.1|1724|1720.9|662
1589785800000|2020-05-18 07:10:00|1725|1723|1725|1721.5|1727.9|1725.3|1722.6|1718.6|735
1589786100000|2020-05-18 07:15:00|1725.1|1721.6|1726.4|1724.4|1728|1724.9|1723.9|1720|410
1589786400000|2020-05-18 07:20:00|1726.3|1724.3|1727.7|1725.7|1730.6|1727.6|1725.4|1723|580
1589786700000|2020-05-18 07:25:00|1727.9|1725.9|1731.6|1728.1|1731.8|1729.8|1727|1723.8|621
1589787000000|2020-05-18 07:30:00|1731.4|1727.9|1731.2|1727.7|1732.8|1730.2|1730|1727.3|429
1589787300000|2020-05-18 07:35:00|1731.3|1727.8|1731.8|1729.8|1733.3|1730.7|1729.8|1726.8|364
1589787600000|2020-05-18 07:40:00|1732.1|1730.1|1730.7|1728.7|1733.7|1730.9|1729.3|1725.7|467
1589787900000|2020-05-18 07:45:00|1730.4|1728.4|1731.8|1728.3|1733.8|1729.9|1729.5|1726.5|389
1589788200000|2020-05-18 07:50:00|1732.1|1728.6|1728.2|1724.7|1735.8|1731.9|1726.8|1723.9|482
1589788500000|2020-05-18 07:55:00|1728.5|1725|1726.6|1724.6|1729.1|1726.1|1724.7|1722|522
1589788800000|2020-05-18 08:00:00|1726.3|1724.3|1731.7|1728.2|1732.6|1730.6|1726.3|1723.6|564
1589789100000|2020-05-18 08:05:00|1731.8|1728.3|1733.2|1731.2|1734.9|1732.4|1728.6|1726.3|600
1589789400000|2020-05-18 08:10:00|1733|1731|1731.6|1728.1|1734.1|1731.4|1727.2|1725.1|578
1589789700000|2020-05-18 08:15:00|1732|1728.5|1731.1|1727.6|1735.2|1732.5|1730.1|1727.6|442
1589790000000|2020-05-18 08:20:00|1731.3|1727.8|1732.8|1729.3|1732.8|1730.5|1729.7|1726.8|365
1589790300000|2020-05-18 08:25:00|1732.5|1729|1734.1|1730.6|1734.3|1732.2|1729.8|1727.3|291
1589790600000|2020-05-18 08:30:00|1733.9|1730.4|1732.2|1730.2|1734.5|1732.1|1730.7|1728.1|403
1589790900000|2020-05-18 08:35:00|1732.1|1730.1|1732|1730|1735.3|1730.9|1729.2|1727.2|359
1589791200000|2020-05-18 08:40:00|1731.6|1729.6|1734.3|1730.8|1735.5|1732.4|1731.1|1727.3|342
1589791500000|2020-05-18 08:45:00|1734.1|1730.6|1731.6|1728.1|1737.3|1733.2|1731.1|1728.1|341
1589791800000|2020-05-18 08:50:00|1731.8|1729.8|1731.5|1728|1732.6|1729.9|1727.9|1725|460
1589792100000|2020-05-18 08:55:00|1730.7|1727.2|1731|1729|1734.2|1729.3|1729.4|1726.2|373
1589792400000|2020-05-18 09:00:00|1731.8|1728.3|1730.2|1728.2|1733.4|1729.2|1729.5|1725|237
1589792700000|2020-05-18 09:05:00|1730|1728|1729.7|1726.2|1733.1|1729.6|1728|1723.7|405
1589793000000|2020-05-18 09:10:00|1730.1|1726.6|1730.5|1727|1733.1|1730.3|1728.2|1725.5|383
1589793300000|2020-05-18 09:15:00|1730.2|1728.2|1732|1728.5|1733.5|1729.8|1728.8|1725|409
1589793600000|2020-05-18 09:20:00|1731.2|1727.7|1729.4|1727.4|1732.9|1729.5|1728.3|1725.7|350
1589793900000|2020-05-18 09:25:00|1729.6|1727.6|1730.6|1728.6|1731.9|1729.2|1728.5|1722.9|342
1589794200000|2020-05-18 09:30:00|1730.3|1728.3|1729.7|1727.7|1733.2|1729.7|1729.3|1727|483
1589794500000|2020-05-18 09:35:00|1730.5|1727|1732.9|1729.4|1733.8|1730.4|1729.1|1726.5|285
1589794800000|2020-05-18 09:40:00|1732.1|1730.1|1732.1|1728.6|1734.2|1730.1|1729.6|1726.2|279
1589795100000|2020-05-18 09:45:00|1732.2|1728.7|1733.3|1731.3|1734.1|1731.6|1730|1725.1|276
1589795400000|2020-05-18 09:50:00|1734|1730.5|1733.1|1731.1|1734.6|1732.3|1731|1728.3|367
1589795700000|2020-05-18 09:55:00|1733.3|1731.3|1734.3|1730.8|1735.6|1732.5|1731.1|1727.6|381
1589796000000|2020-05-18 10:00:00|1733.9|1730.4|1731.2|1729.2|1736.8|1731.8|1730.7|1727.2|440
1589796300000|2020-05-18 10:05:00|1731.9|1728.4|1733.8|1730.3|1734.3|1731.9|1729.5|1726.3|397
1589796600000|2020-05-18 10:10:00|1733.2|1731.2|1735.9|1732.4|1736.7|1734.7|1731.6|1728.4|507
1589796900000|2020-05-18 10:15:00|1735.1|1733.1|1735.6|1733.6|1737.6|1735.6|1733.6|1730.2|484
1589797200000|2020-05-18 10:20:00|1736.3|1732.8|1735.6|1733.6|1737.2|1734.4|1732.6|1727.5|464
1589797500000|2020-05-18 10:25:00|1735.7|1732.2|1735.8|1733.8|1738.9|1736.4|1735|1732.1|396
1589797800000|2020-05-18 10:30:00|1735.7|1733.7|1734|1732|1735.8|1733.8|1732.9|1730.3|374
1589798100000|2020-05-18 10:35:00|1734.4|1732.4|1734.6|1731.1|1735.4|1733.1|1732.5|1729.9|282
1589798400000|2020-05-18 10:40:00|1733.9|1731.9|1733.1|1729.6|1735.2|1732.8|1731.5|1728.9|273
1589798700000|2020-05-18 10:45:00|1732.7|1730.7|1733.4|1729.9|1735.7|1732.7|1731.1|1729.1|402
1589799000000|2020-05-18 10:50:00|1733.2|1729.7|1735.8|1732.3|1736.7|1734.2|1732.5|1729.7|325
1589799300000|2020-05-18 10:55:00|1736|1732.5|1736.3|1734.3|1737.1|1735|1733.6|1731.1|375
1589799600000|2020-05-18 11:00:00|1736.4|1734.4|1740.4|1736.9|1750.3|1747.7|1736|1733.4|809
1589799900000|2020-05-18 11:05:00|1740.5|1737|1740.7|1737.2|1741.9|1739.5|1737.4|1734.2|616
1589800200000|2020-05-18 11:10:00|1740.6|1737.1|1745|1741.5|1745.6|1743.1|1737.3|1735|602
1589800500000|2020-05-18 11:15:00|1743.5|1742.4|1743.9|1740.4|1749.9|1747.7|1742.3|1739.7|651
1589800800000|2020-05-18 11:20:00|1743|1741|1742.5|1739|1745.2|1742.8|1739.8|1737.3|541
1589801100000|2020-05-18 11:25:00|1741.8|1739.8|1744|1742|1745|1742.5|1738.9|1736.6|504
1589801400000|2020-05-18 11:30:00|1743.9|1741.9|1741.8|1738.3|1744.6|1742.6|1739.1|1735.7|571
1589801700000|2020-05-18 11:35:00|1741.5|1738|1744.9|1741.4|1745.3|1741.9|1738.5|1735.5|601
1589802000000|2020-05-18 11:40:00|1745.3|1741.8|1743.6|1740.1|1746.6|1743.3|1740.6|1738.6|518
1589802300000|2020-05-18 11:45:00|1743.8|1740.3|1743.8|1740.3|1746.3|1742.8|1739.4|1736.6|735
1589802600000|2020-05-18 11:50:00|1743.7|1740.2|1746.5|1743|1751.3|1746.2|1741.6|1739.4|701
1589802900000|2020-05-18 11:55:00|1746.3|1742.8|1749.4|1747.4|1751.1|1748.1|1744.9|1742.2|595
1589803200000|2020-05-18 12:00:00|1748.9|1746.9|1747.8|1745.8|1758.8|1756.8|1747.1|1744.5|1316
1589803500000|2020-05-18 12:05:00|1747.6|1745.6|1738.5|1736.5|1752.7|1747.7|1735.7|1733.7|1303
1589803800000|2020-05-18 12:10:00|1739.6|1737.6|1734.7|1732.7|1745.7|1743|1733.4|1729|1557
1589804100000|2020-05-18 12:15:00|1735.4|1733.4|1735.8|1732.3|1737.8|1735.3|1730.6|1726.4|1607
1589804400000|2020-05-18 12:20:00|1735.6|1733.6|1727.5|1725.5|1737.5|1735.5|1726.2|1721.1|1321
1589804700000|2020-05-18 12:25:00|1727.6|1725.6|1729.7|1727.7|1733.9|1731.5|1722.8|1720.3|1317
1589805000000|2020-05-18 12:30:00|1729.8|1727.8|1728.6|1726.6|1732.7|1730.4|1726.4|1724.4|829
1589805300000|2020-05-18 12:35:00|1728|1726|1732.8|1730.8|1735.4|1732|1728|1725|858
1589805600000|2020-05-18 12:40:00|1732.7|1730.7|1734.2|1732.2|1736.4|1732.9|1731.4|1729.4|785
1589805900000|2020-05-18 12:45:00|1734.3|1732.3|1731.4|1729.4|1735.3|1732.5|1730.8|1728.6|599
1589806200000|2020-05-18 12:50:00|1731.2|1729.2|1729.8|1727.8|1731.9|1729.9|1727.8|1725.5|776
1589806500000|2020-05-18 12:55:00|1729.7|1727.7|1718.1|1716.1|1731|1729|1716|1714|1055
1589806800000|2020-05-18 13:00:00|1717.9|1715.9|1725|1723|1725.3|1723.3|1711.6|1709.6|1427
1589807100000|2020-05-18 13:05:00|1725.1|1723.1|1720|1718|1725.3|1723.3|1715.7|1713.7|945
1589807400000|2020-05-18 13:10:00|1720.2|1718.2|1700.7|1698.7|1720.5|1718.5|1700.5|1697.3|1371
1589807700000|2020-05-18 13:15:00|1700.6|1698.6|1695.3|1693.3|1702.2|1700|1681.9|1679.9|1620
1589808000000|2020-05-18 13:20:00|1695.2|1693.2|1704.9|1702.9|1706|1703.2|1692.9|1690.9|1410
1589808300000|2020-05-18 13:25:00|1705|1703|1709.7|1707.7|1715.2|1712.4|1699.4|1697.4|1329
1589808600000|2020-05-18 13:30:00|1708.7|1706.7|1707.9|1705.9|1715.3|1713.2|1706.6|1704.6|1097
1589808900000|2020-05-18 13:35:00|1707.8|1705.8|1701.9|1699.9|1711|1709|1701.5|1698.9|1117
1589809200000|2020-05-18 13:40:00|1702|1700|1703.3|1701.3|1708.9|1706.6|1701.6|1699.6|1240
1589809500000|2020-05-18 13:45:00|1703.8|1701.8|1694.5|1692.5|1705.1|1703.1|1689.4|1687|1488
1589809800000|2020-05-18 13:50:00|1694.7|1692.7|1695.8|1692.3|1697.7|1694.2|1690.8|1688.5|1382
1589810100000|2020-05-18 13:55:00|1694.8|1692.8|1698.3|1696.3|1699.1|1697.1|1691.5|1689.4|1303
1589810400000|2020-05-18 14:00:00|1697.8|1695.8|1697.2|1695.2|1699.7|1697.2|1692.8|1690.3|1018
1589810700000|2020-05-18 14:05:00|1697.1|1695.1|1706.1|1702.6|1708.4|1704.2|1696.6|1694.4|1275
1589811000000|2020-05-18 14:10:00|1705.7|1703.7|1707.5|1704|1709.9|1706.1|1702.7|1699.7|1074
1589811300000|2020-05-18 14:15:00|1706.8|1704.8|1711.2|1707.7|1714|1709.4|1705.4|1702.5|1101
1589811600000|2020-05-18 14:20:00|1711.1|1707.6|1714.7|1712.7|1716.2|1713.3|1706.5|1703.9|1036
1589811900000|2020-05-18 14:25:00|1714.5|1712.5|1714.4|1712.4|1720|1715.2|1712.5|1709.7|1130
1589812200000|2020-05-18 14:30:00|1714.8|1711.3|1714.3|1712.3|1718.4|1716.4|1711.9|1708.8|1105
1589812500000|2020-05-18 14:35:00|1715.5|1712|1720.3|1716.8|1721.3|1718.5|1713.3|1711.3|1190
1589812800000|2020-05-18 14:40:00|1718.6|1716.6|1718.7|1716.7|1720.1|1718.1|1714.3|1711.9|1091
1589813100000|2020-05-18 14:45:00|1718.3|1716.3|1715.7|1713.7|1722.2|1719.8|1715|1712.9|1142
1589813400000|2020-05-18 14:50:00|1715.6|1713.6|1716.5|1714.5|1722.2|1718|1713.9|1711.3|1196
1589813700000|2020-05-18 14:55:00|1716.6|1714.6|1720.3|1718.3|1723.2|1718.8|1716|1713.4|961
1589814000000|2020-05-18 15:00:00|1720.2|1718.2|1714.8|1712.8|1722.5|1718.5|1714.8|1712.8|935
1589814300000|2020-05-18 15:05:00|1714.7|1712.7|1712.1|1710.1|1716.9|1714.5|1708.9|1706.5|1363
1589814600000|2020-05-18 15:10:00|1712|1710|1711.3|1707.8|1714.7|1711.4|1706.9|1704.9|1212
1589814900000|2020-05-18 15:15:00|1709.8|1708.1|1705.1|1703.1|1713|1708.4|1701.7|1699.7|1120
1589815200000|2020-05-18 15:20:00|1705.5|1703.5|1705.9|1703.9|1711.1|1706.8|1703.6|1701.6|1207
1589815500000|2020-05-18 15:25:00|1706.1|1704.1|1700.5|1698.5|1708|1704.9|1696.5|1694.5|1471
1589815800000|2020-05-18 15:30:00|1700.4|1698.4|1706.8|1704.8|1708.1|1705.5|1700|1698|937
1589816100000|2020-05-18 15:35:00|1707.1|1705.1|1705.6|1703.6|1710.7|1705.2|1703.6|1701.6|747
1589816400000|2020-05-18 15:40:00|1705.5|1703.5|1706.7|1704.7|1711|1706.8|1703.8|1701.6|1001
1589816700000|2020-05-18 15:45:00|1707.7|1705.7|1711.8|1709.8|1712.7|1710.7|1706.3|1704.3|853
1589817000000|2020-05-18 15:50:00|1711.7|1709.7|1710.4|1708.4|1712.5|1709.8|1708.1|1706.1|730
1589817300000|2020-05-18 15:55:00|1710.5|1708.5|1709.7|1707.7|1711|1709|1706.8|1704.8|666
1589817600000|2020-05-18 16:00:00|1709.8|1707.8|1708.9|1706.9|1711.3|1709|1706.9|1701|721
1589817900000|2020-05-18 16:05:00|1709|1707|1704.9|1702.9|1709.7|1707.4|1704.9|1702.9|678
1589818200000|2020-05-18 16:10:00|1705.1|1703.1|1704.3|1702.3|1707.6|1705.6|1702.5|1700.5|637
1589818500000|2020-05-18 16:15:00|1704.6|1702.6|1704.3|1702.3|1706.2|1704.2|1703.3|1701.3|605
1589818800000|2020-05-18 16:20:00|1704.4|1702.4|1704.6|1702.6|1706.1|1704.1|1701.5|1699.5|587
1589819100000|2020-05-18 16:25:00|1704.7|1702.7|1702.6|1700.6|1705|1703|1700.7|1698.7|581
1589819400000|2020-05-18 16:30:00|1702.2|1700.2|1706.2|1704.2|1706.5|1704.5|1701.3|1699.3|494
1589819700000|2020-05-18 16:35:00|1706.3|1704.3|1705.5|1703.5|1708.2|1706.2|1705|1703|392
1589820000000|2020-05-18 16:40:00|1705.6|1703.6|1707.1|1705.1|1707.4|1705.4|1705.1|1703.1|442
1589820300000|2020-05-18 16:45:00|1707.5|1705.5|1704.6|1702.6|1707.6|1705.6|1704.2|1702.2|371
1589820600000|2020-05-18 16:50:00|1704.5|1702.5|1704.8|1702.8|1705.8|1703.2|1702.8|1700.8|509
1589820900000|2020-05-18 16:55:00|1704.7|1702.7|1706|1704|1707|1705|1703.1|1701.1|386
1589821200000|2020-05-18 17:00:00|1706.1|1704.1|1706.9|1704.9|1708.2|1706.2|1704.9|1702.9|387
1589821500000|2020-05-18 17:05:00|1707|1705|1708.3|1706.3|1708.6|1706.6|1705.9|1703.9|343
1589821800000|2020-05-18 17:10:00|1708.2|1706.2|1706.3|1704.3|1708.4|1706.4|1706|1704|415
1589822100000|2020-05-18 17:15:00|1706.4|1704.4|1705.1|1703.1|1707.1|1705.1|1702.9|1700.9|532
1589822400000|2020-05-18 17:20:00|1705.2|1703.2|1712|1710|1712.8|1710.8|1704.4|1702.4|805
1589822700000|2020-05-18 17:25:00|1711.5|1709.5|1713.6|1711.6|1715.9|1713.9|1710.1|1708.1|579
1589823000000|2020-05-18 17:30:00|1713.5|1711.5|1711.2|1709.2|1713.8|1711.8|1710|1708|558
1589823300000|2020-05-18 17:35:00|1711.7|1709.7|1714.6|1712.6|1716|1712.8|1709.6|1707.6|509
1589823600000|2020-05-18 17:40:00|1714.5|1712.5|1712.4|1710.4|1716.4|1713.4|1711|1709|458
1589823900000|2020-05-18 17:45:00|1712.7|1710.7|1713.4|1711.4|1714.8|1711.7|1710.6|1708.6|417
1589824200000|2020-05-18 17:50:00|1713.5|1711.5|1714.6|1712.6|1716.7|1713.8|1713.2|1711.2|416
1589824500000|2020-05-18 17:55:00|1714.7|1712.7|1715.3|1713.3|1716.7|1713.6|1712|1710|517
1589824800000|2020-05-18 18:00:00|1715.4|1713.4|1713.7|1711.7|1717|1714.9|1713|1711|445
1589825100000|2020-05-18 18:05:00|1713.8|1711.8|1716.6|1714.6|1719.1|1715.9|1712.9|1710.9|401
1589825400000|2020-05-18 18:10:00|1716.5|1714.5|1715.9|1713.9|1718.6|1715.8|1714.6|1712.6|390
1589825700000|2020-05-18 18:15:00|1715.8|1713.8|1716.4|1714.4|1718.9|1715.9|1714.2|1712.2|384
1589826000000|2020-05-18 18:20:00|1716.1|1714.1|1715.3|1713.3|1717.3|1715.3|1715.1|1713.1|240
1589826300000|2020-05-18 18:25:00|1715.6|1713.6|1714.2|1712.2|1715.9|1713.9|1713|1711|400
1589826600000|2020-05-18 18:30:00|1714.1|1712.1|1714.3|1712.3|1716.2|1714.2|1714|1712|276
1589826900000|2020-05-18 18:35:00|1714.4|1712.4|1716.3|1714.3|1716.6|1714.6|1713.5|1711.5|236
1589827200000|2020-05-18 18:40:00|1715.9|1713.9|1717.2|1715.2|1718.1|1716.1|1714.7|1711.4|320
1589827500000|2020-05-18 18:45:00|1717.4|1715.4|1716|1714|1717.9|1715.9|1715.3|1713.2|335
1589827800000|2020-05-18 18:50:00|1716.6|1714.6|1714.9|1712.9|1717.1|1715.1|1713.7|1711.4|376
1589828100000|2020-05-18 18:55:00|1714.7|1712.7|1712.8|1710.8|1715.6|1713.6|1711.7|1709.7|359
1589828400000|2020-05-18 19:00:00|1712.9|1710.9|1715.4|1713.4|1716.4|1714.4|1712.8|1710.8|365
1589828700000|2020-05-18 19:05:00|1715.5|1713.5|1713|1711|1716.2|1714.2|1712.5|1710.5|233
1589829000000|2020-05-18 19:10:00|1713.3|1711.3|1710.7|1708.7|1713.6|1711.6|1709.2|1706.4|322
1589829300000|2020-05-18 19:15:00|1710.8|1708.8|1710|1708|1711.3|1709.3|1707.4|1705.4|303
1589829600000|2020-05-18 19:20:00|1710.1|1708.1|1710|1708|1710.8|1708.8|1709|1707|216
1589829900000|2020-05-18 19:25:00|1710.1|1708.1|1709.8|1707.8|1710.9|1708.9|1708.4|1706|243
1589830200000|2020-05-18 19:30:00|1709.2|1707.2|1708.4|1706.4|1710.8|1708.8|1707.7|1705.4|291
1589830500000|2020-05-18 19:35:00|1708.3|1706.3|1708|1706|1709.7|1707.5|1706.4|1704.4|283
1589830800000|2020-05-18 19:40:00|1707.9|1705.9|1705.3|1703.3|1708.1|1706.1|1704.2|1701|320
1589831100000|2020-05-18 19:45:00|1705.2|1703.2|1698.5|1696.5|1705.8|1703.8|1697.9|1695.9|526
1589831400000|2020-05-18 19:50:00|1698.6|1696.6|1695.4|1693.4|1699.6|1697.6|1693.9|1691.5|607
1589831700000|2020-05-18 19:55:00|1695.5|1693.5|1693.7|1690.2|1696.6|1694.6|1690.3|1687.5|660
1589832000000|2020-05-18 20:00:00|1693.8|1690.3|1696|1694|1697.6|1694.7|1692.6|1690|395
1589832300000|2020-05-18 20:05:00|1696.1|1694.1|1698.7|1696.7|1700.7|1697.9|1695.4|1692.6|345
1589832600000|2020-05-18 20:10:00|1698.1|1696.1|1696.4|1694.4|1701.3|1697.9|1696|1694|202
1589832900000|2020-05-18 20:15:00|1696.3|1694.3|1697.4|1695.4|1698.6|1696.3|1696|1694|179
1589833200000|2020-05-18 20:20:00|1697.2|1695.2|1699.2|1697.2|1700.1|1697.5|1696.3|1694.3|211
1589833500000|2020-05-18 20:25:00|1699.1|1697.1|1698.5|1696.5|1699.8|1697.3|1697.1|1695.1|170
1589833800000|2020-05-18 20:30:00|1698.4|1696.4|1697.5|1695.5|1699.8|1697.2|1696.9|1694.8|152
1589834100000|2020-05-18 20:35:00|1697.4|1695.4|1697.6|1695.6|1698.9|1696|1696.3|1694.1|119
1589834400000|2020-05-18 20:40:00|1697.4|1695.4|1696.3|1694.3|1697.7|1695.4|1695.4|1693.4|154
1589834700000|2020-05-18 20:45:00|1696.2|1694.2|1695|1693|1701.1|1696.7|1695|1691.3|182
1589835000000|2020-05-18 20:50:00|1694.9|1692.9|1698.1|1694.6|1701.8|1696|1694.9|1691.5|262
1589835300000|2020-05-18 20:55:00|1697.9|1694.4|1700.3|1696.8|1701.8|1697.1|1696.4|1693.2|173
1589839200000|2020-05-18 22:00:00|1700.9|1697.4|1706|1698|1707.5|1700.4|1698.4|1695.1|364
1589839500000|2020-05-18 22:05:00|1706.5|1698.5|1707|1699.4|1708.4|1702.2|1701.4|1696.7|243
1589839800000|2020-05-18 22:10:00|1707.8|1700.5|1705.5|1703.5|1711.6|1705.2|1703|1698.1|288
1589840100000|2020-05-18 22:15:00|1709.8|1702.7|1716.4|1708.8|1717|1711|1706.3|1701.3|336
1589840400000|2020-05-18 22:20:00|1716.5|1708.5|1711.1|1707.6|1717.3|1711.1|1710.3|1705.4|291
1589840700000|2020-05-18 22:25:00|1710.7|1707.2|1709.6|1706.1|1713.4|1708.2|1707.7|1701.8|203
1589841000000|2020-05-18 22:30:00|1709.7|1706.2|1712.8|1705.7|1713.4|1708.5|1709.5|1704.4|199
1589841300000|2020-05-18 22:35:00|1710.9|1707.4|1711|1703.2|1713|1707.9|1708|1703|183
1589841600000|2020-05-18 22:40:00|1708.9|1705.4|1707.1|1703.6|1712.2|1706.5|1705.6|1702.8|173
1589841900000|2020-05-18 22:45:00|1707.5|1704|1706.6|1703.1|1708.8|1705.2|1705.3|1701.8|198
1589842200000|2020-05-18 22:50:00|1706.3|1704.3|1707.3|1703.8|1709.9|1705|1705.1|1702.2|165
1589842500000|2020-05-18 22:55:00|1706.7|1704.7|1713|1705.8|1714.8|1708.3|1706.3|1702.6|246
1589842800000|2020-05-18 23:00:00|1711.4|1707.9|1708.7|1706.7|1713.8|1709.4|1708.7|1704.8|230
1589843100000|2020-05-18 23:05:00|1709.5|1707.5|1709.5|1706|1712.4|1707.5|1707.6|1703.2|145
1589843400000|2020-05-18 23:10:00|1709.2|1705.7|1710.2|1706.7|1711.2|1707.6|1707.4|1703.6|211
1589843700000|2020-05-18 23:15:00|1709.1|1707.1|1709.4|1705.9|1710|1707.3|1707.8|1704.9|174
1589844000000|2020-05-18 23:20:00|1708.4|1706.4|1711.3|1707.8|1711.4|1708.5|1708.3|1705.7|224
1589844300000|2020-05-18 23:25:00|1711.2|1707.7|1713.7|1710.2|1714.9|1711.2|1709.7|1706.6|180
1589844600000|2020-05-18 23:30:00|1713.8|1710.3|1714.7|1707.7|1714.8|1710.9|1711.4|1706.1|218
1589844900000|2020-05-18 23:35:00|1714.6|1711.1|1710.5|1708.5|1714.6|1711.1|1710.2|1705|230
1589845200000|2020-05-18 23:40:00|1711.2|1707.7|1710.8|1707.3|1712.7|1709.7|1709.7|1706.8|178
1589845500000|2020-05-18 23:45:00|1711.2|1707.7|1709.5|1707.5|1711.9|1709.2|1709.5|1706.5|143
1589845800000|2020-05-18 23:50:00|1710.3|1706.8|1711.1|1707.6|1712.8|1709.2|1709.3|1704.6|186
1589846100000|2020-05-18 23:55:00|1711.2|1707.7|1712.7|1709.2|1713.8|1710|1710.1|1705.8|195
1589846400000|2020-05-19 00:00:00|1712.5|1709|1713.4|1709.9|1716.3|1711.7|1709.5|1706.7|294
1589846700000|2020-05-19 00:05:00|1713.3|1709.8|1712.8|1709.3|1715.6|1712.2|1711.3|1707.4|269
1589847000000|2020-05-19 00:10:00|1711.8|1709.8|1712.8|1709.3|1714.7|1711.6|1710.6|1706.5|260
1589847300000|2020-05-19 00:15:00|1712.9|1709.4|1709.7|1706.2|1713.8|1710.5|1709.3|1703.4|199
1589847600000|2020-05-19 00:20:00|1710.8|1707.3|1711.4|1707.9|1712.2|1709.5|1709.5|1703.4|178
1589847900000|2020-05-19 00:25:00|1711.3|1707.8|1715.4|1711.9|1717|1713.1|1711.2|1707.1|239
1589848200000|2020-05-19 00:30:00|1715.2|1711.7|1712.5|1709|1716.3|1712.6|1710.5|1708.5|281
1589848500000|2020-05-19 00:35:00|1712.4|1708.9|1712.1|1708.6|1715.9|1710|1709.9|1706.9|286
1589848800000|2020-05-19 00:40:00|1711.3|1707.8|1717.3|1713.8|1721.5|1715.8|1710.7|1707.7|341
1589849100000|2020-05-19 00:45:00|1717.6|1714.1|1717.8|1714.3|1719.2|1716.4|1714.7|1712.1|314
1589849400000|2020-05-19 00:50:00|1717|1715|1716.7|1713.2|1721.4|1715.6|1715.4|1712.3|267
1589849700000|2020-05-19 00:55:00|1716.8|1713.3|1716.5|1714.5|1719.4|1716.6|1715.6|1712.9|276
1589850000000|2020-05-19 01:00:00|1716.4|1714.4|1709.6|1707.6|1719.2|1716.7|1708.2|1706.2|1009
1589850300000|2020-05-19 01:05:00|1710.3|1706.8|1709.8|1706.3|1710.5|1708|1704.6|1701.9|804
1589850600000|2020-05-19 01:10:00|1708.3|1704.8|1708.6|1706.6|1710.7|1706.6|1703.8|1701.3|648
1589850900000|2020-05-19 01:15:00|1708|1706|1708.9|1706.9|1711|1708.4|1707.1|1704.9|485
1589851200000|2020-05-19 01:20:00|1709.1|1707.1|1709.7|1707.7|1711.9|1709.9|1708.5|1706.5|483
1589851500000|2020-05-19 01:25:00|1709.6|1707.6|1709.4|1705.9|1714.2|1709.9|1706.1|1703.4|430
1589851800000|2020-05-19 01:30:00|1708.6|1706.6|1710.7|1708.7|1714.1|1709.4|1707.9|1705.8|432
1589852100000|2020-05-19 01:35:00|1710.9|1707.4|1715.6|1712.1|1716.9|1713.7|1709.3|1707|539
1589852400000|2020-05-19 01:40:00|1714.8|1712.8|1714.8|1712.8|1716.5|1713.8|1712.8|1710.3|538
1589852700000|2020-05-19 01:45:00|1714.9|1712.9|1717.3|1713.8|1718.9|1716.4|1714.8|1712.5|604
1589853000000|2020-05-19 01:50:00|1717.1|1713.6|1720.9|1718.9|1721.9|1719.2|1715.5|1709.4|625
1589853300000|2020-05-19 01:55:00|1721|1719|1720.6|1717.1|1723.9|1721|1719|1715.2|697
1589853600000|2020-05-19 02:00:00|1720.5|1717|1719.4|1717.4|1722.2|1719.4|1718.4|1715.7|469
1589853900000|2020-05-19 02:05:00|1720.4|1716.9|1718.1|1716.1|1722.3|1719|1717.2|1714.9|374
1589854200000|2020-05-19 02:10:00|1718.3|1716.3|1717.6|1715.6|1720.6|1717.2|1716.6|1713.8|406
1589854500000|2020-05-19 02:15:00|1718.7|1715.2|1718|1716|1720.5|1717.3|1716.9|1714.2|210
1589854800000|2020-05-19 02:20:00|1718.1|1716.1|1719.1|1717.1|1720.2|1717.5|1717.1|1714.4|250
1589855100000|2020-05-19 02:25:00|1718.7|1716.7|1718.8|1715.3|1722.6|1718|1717.8|1714.5|271
1589855400000|2020-05-19 02:30:00|1718|1716|1717.4|1715.4|1719.2|1717.1|1715|1713|432
1589855700000|2020-05-19 02:35:00|1717.2|1715.2|1716.4|1714.4|1718.6|1716.1|1715.6|1713.6|315
1589856000000|2020-05-19 02:40:00|1716.2|1714.2|1714.1|1712.1|1719.9|1715.1|1713.6|1710.9|293
1589856300000|2020-05-19 02:45:00|1714.6|1711.1|1712.1|1708.6|1715.6|1712.8|1710.2|1705.7|499
1589856600000|2020-05-19 02:50:00|1712.2|1708.7|1710.1|1708.1|1714.2|1710.9|1709.9|1706.2|466
1589856900000|2020-05-19 02:55:00|1710.2|1708.2|1708.2|1706.2|1712.1|1709.4|1708.1|1705.6|394
1589857200000|2020-05-19 03:00:00|1707.4|1705.4|1709.8|1706.3|1710.9|1708.6|1705.9|1703.5|481
1589857500000|2020-05-19 03:05:00|1710.4|1706.9|1709.8|1706.3|1712.2|1708.9|1708.4|1703.4|439
1589857800000|2020-05-19 03:10:00|1709.9|1706.4|1710.5|1708.5|1712.1|1709.9|1708.5|1706.1|471
1589858100000|2020-05-19 03:15:00|1711.2|1709.2|1709.7|1706.2|1711.6|1709.6|1707.4|1703.7|381
1589858400000|2020-05-19 03:20:00|1709.8|1706.3|1709.1|1705.6|1711|1708.1|1707.2|1703.1|408
1589858700000|2020-05-19 03:25:00|1708.8|1705.3|1708.3|1706.3|1710|1707.7|1706.8|1704.8|318
1589859000000|2020-05-19 03:30:00|1708.5|1706.5|1709.1|1707.1|1709.8|1707.6|1707.4|1705.3|202
1589859300000|2020-05-19 03:35:00|1709|1707|1708.9|1706.9|1713|1708.6|1707.8|1705|258
1589859600000|2020-05-19 03:40:00|1708.7|1706.7|1710.3|1708.3|1713.5|1708.8|1708.5|1705.3|205
1589859900000|2020-05-19 03:45:00|1710.4|1708.4|1710.2|1708.2|1714.4|1709.8|1708.8|1706.3|219
1589860200000|2020-05-19 03:50:00|1710.9|1707.4|1710|1708|1714.7|1709.9|1708.7|1706.4|225
1589860500000|2020-05-19 03:55:00|1710.1|1708.1|1712.1|1710.1|1715.5|1710.1|1708.9|1706.7|347
1589860800000|2020-05-19 04:00:00|1711.8|1709.8|1714.6|1711.1|1718.1|1712.9|1710.7|1708.4|346
1589861100000|2020-05-19 04:05:00|1713.3|1711.3|1712.1|1710.1|1715.6|1712.5|1710.1|1707.5|342
1589861400000|2020-05-19 04:10:00|1712.2|1710.2|1712.2|1710.2|1715|1711.3|1710.7|1707.8|231
1589861700000|2020-05-19 04:15:00|1712.4|1710.4|1712.6|1710.6|1713.8|1711.3|1711.3|1709|242
1589862000000|2020-05-19 04:20:00|1712.5|1710.5|1713|1711|1714|1711.5|1711.4|1709.4|162
1589862300000|2020-05-19 04:25:00|1712.9|1710.9|1714.4|1710.9|1714.6|1712|1712|1709|178
1589862600000|2020-05-19 04:30:00|1713.7|1711.7|1712.1|1710.1|1715.7|1712.9|1711.3|1709.2|230
1589862900000|2020-05-19 04:35:00|1712.2|1710.2|1712|1710|1713.8|1711|1711|1709|191
1589863200000|2020-05-19 04:40:00|1712.1|1710.1|1711.1|1709.1|1713.4|1710.5|1709.4|1706.8|241
1589863500000|2020-05-19 04:45:00|1711.2|1707.7|1712.7|1710.7|1714.5|1712.1|1710.5|1705.3|216
1589863800000|2020-05-19 04:50:00|1713.4|1709.9|1712.4|1710.4|1714.7|1712.5|1712.4|1709.2|157
1589864100000|2020-05-19 04:55:00|1712.8|1710.8|1711.3|1709.3|1713.6|1711.5|1710.7|1707.5|228
1589864400000|2020-05-19 05:00:00|1710.9|1708.9|1711.9|1709.9|1712.9|1710.4|1710.2|1707.7|240
1589864700000|2020-05-19 05:05:00|1712.3|1708.8|1710.9|1707.4|1713|1710.7|1709.8|1705|187
1589865000000|2020-05-19 05:10:00|1709.9|1707.9|1709.1|1707.1|1711.8|1708.8|1708.6|1705.9|191
1589865300000|2020-05-19 05:15:00|1709.2|1707.2|1709.9|1707.9|1710.3|1707.9|1707.7|1705.1|210
1589865600000|2020-05-19 05:20:00|1709.2|1707.2|1707|1705|1709.9|1707.9|1705.9|1703.3|311
1589865900000|2020-05-19 05:25:00|1707.1|1705.1|1708.1|1704.6|1709.5|1705.8|1706.3|1702.4|319
1589866200000|2020-05-19 05:30:00|1707.5|1704|1710.8|1707.3|1710.8|1708.4|1706|1703.4|457
1589866500000|2020-05-19 05:35:00|1710.3|1706.8|1710.4|1706.9|1711.1|1708.7|1708.1|1705.6|338
1589866800000|2020-05-19 05:40:00|1710|1708|1712.4|1710.4|1713.5|1710.9|1709.5|1707.1|500
1589867100000|2020-05-19 05:45:00|1712.3|1710.3|1710.7|1708.7|1713.8|1711.6|1710.3|1704.5|445
1589867400000|2020-05-19 05:50:00|1710.6|1708.6|1714.2|1712.2|1715.3|1712.6|1710.3|1708.2|349
1589867700000|2020-05-19 05:55:00|1714.1|1712.1|1714.4|1710.9|1719|1714.4|1713.7|1708.6|426
1589868000000|2020-05-19 06:00:00|1718.5|1710.5|1712.2|1710.2|1720.1|1713|1711.8|1708.9|460
1589868300000|2020-05-19 06:05:00|1712.3|1710.3|1711.8|1709.8|1713.5|1711.5|1711|1709|371
1589868600000|2020-05-19 06:10:00|1711.5|1709.5|1712.1|1710.1|1713.5|1711.5|1711.4|1708.9|263
1589868900000|2020-05-19 06:15:00|1712.4|1710.4|1711.4|1709.4|1712.5|1710.4|1710.4|1707.5|318
1589869200000|2020-05-19 06:20:00|1711.5|1709.5|1709.2|1707.2|1713|1711|1708.9|1705.4|472
1589869500000|2020-05-19 06:25:00|1709.1|1707.1|1708.8|1706.8|1711.2|1708.6|1707.9|1705.9|434
1589869800000|2020-05-19 06:30:00|1708.9|1706.9|1706.7|1704.7|1709.5|1707.3|1705.4|1702.7|674
1589870100000|2020-05-19 06:35:00|1707.3|1705.3|1706.1|1704.1|1709|1706.7|1704.2|1701.5|716
1589870400000|2020-05-19 06:40:00|1705.8|1703.8|1704.6|1702.6|1708.7|1704.3|1699.6|1696.2|1000
1589870700000|2020-05-19 06:45:00|1705.3|1701.8|1705.9|1703.9|1709.8|1706.9|1704.1|1700.7|595
1589871000000|2020-05-19 06:50:00|1706|1704|1704.9|1702.9|1710.6|1707.7|1704.4|1701.7|808
1589871300000|2020-05-19 06:55:00|1705|1703|1706|1704|1709.7|1705.9|1704.3|1701.6|714
1589871600000|2020-05-19 07:00:00|1706.4|1704.4|1704.1|1702.1|1708.5|1705.7|1703.2|1700.4|662
1589871900000|2020-05-19 07:05:00|1703|1701|1699.7|1697.7|1707.3|1704|1699.3|1696.6|619
1589872200000|2020-05-19 07:10:00|1699.9|1697.9|1699.2|1697.2|1703.8|1699.2|1698.5|1694.7|730
1589872500000|2020-05-19 07:15:00|1699|1697|1702.1|1700.1|1705|1702.6|1699|1696.3|554
1589872800000|2020-05-19 07:20:00|1702.9|1699.4|1702.7|1699.2|1706.4|1702.7|1701.8|1698.6|475
1589873100000|2020-05-19 07:25:00|1702.6|1699.1|1701.5|1699.5|1705.7|1702.4|1701.2|1697.4|469
1589873400000|2020-05-19 07:30:00|1701.9|1699.9|1704|1702|1706.7|1702.5|1700.8|1698.2|402
1589873700000|2020-05-19 07:35:00|1704.8|1701.3|1706.6|1704.6|1709.8|1705.2|1703.5|1700.7|486
1589874000000|2020-05-19 07:40:00|1706.2|1704.2|1708.6|1705.1|1709.4|1706.7|1704.6|1701.3|415
1589874300000|2020-05-19 07:45:00|1708.3|1704.8|1708.4|1706.4|1713.3|1708.1|1706.7|1703.7|509
1589874600000|2020-05-19 07:50:00|1708.6|1706.6|1706.6|1704.6|1711.7|1707.3|1705|1701.4|419
1589874900000|2020-05-19 07:55:00|1706.7|1704.7|1704.6|1702.6|1709.3|1704.9|1704.4|1700.4|320
1589875200000|2020-05-19 08:00:00|1705.3|1703.3|1705.9|1703.9|1710.3|1705.6|1704|1700.3|449
1589875500000|2020-05-19 08:05:00|1706.7|1703.2|1704.4|1700.9|1706.9|1704.2|1701.9|1697.8|502
1589875800000|2020-05-19 08:10:00|1703.6|1701.6|1705.5|1703.5|1708.2|1703.5|1702.9|1699.8|415
1589876100000|2020-05-19 08:15:00|1706.2|1702.7|1708.6|1705.1|1709.6|1705.9|1704.4|1700.7|422
1589876400000|2020-05-19 08:20:00|1707.8|1705.8|1706.6|1704.6|1708.5|1705.8|1705.7|1701.3|294
1589876700000|2020-05-19 08:25:00|1707.4|1703.9|1705.9|1703.9|1708|1705.7|1705.4|1702.9|308
1589877000000|2020-05-19 08:30:00|1705.6|1703.6|1707.8|1705.8|1709.3|1706.3|1705.3|1701.3|440
1589877300000|2020-05-19 08:35:00|1707.7|1705.7|1709.8|1707.8|1711.8|1708.5|1704.9|1701.7|553
1589877600000|2020-05-19 08:40:00|1710.6|1707.1|1711.4|1707.9|1713.2|1709.7|1708.9|1704.8|498
1589877900000|2020-05-19 08:45:00|1710.2|1706.7|1710.8|1707.3|1712.4|1709.6|1708.8|1706.4|351
1589878200000|2020-05-19 08:50:00|1710.7|1707.2|1711.3|1707.8|1713.3|1709.8|1709.4|1705.3|388
1589878500000|2020-05-19 08:55:00|1711.2|1707.7|1711.3|1709.3|1713.2|1709.5|1709.5|1705.2|357
1589878800000|2020-05-19 09:00:00|1711.4|1709.4|1710.9|1707.4|1713.8|1709.9|1709.5|1705.8|351
1589879100000|2020-05-19 09:05:00|1710.2|1708.2|1709.1|1705.6|1712.3|1708.4|1707.3|1703.8|374
1589879400000|2020-05-19 09:10:00|1708.4|1706.4|1709.4|1707.4|1712.2|1708.5|1708.2|1703.8|311
1589879700000|2020-05-19 09:15:00|1708.8|1706.8|1709.9|1707.9|1713.8|1709.1|1708.3|1704.2|374
1589880000000|2020-05-19 09:20:00|1710.6|1707.1|1709.2|1705.7|1711.6|1709.2|1708.2|1705.7|333
1589880300000|2020-05-19 09:25:00|1709.3|1705.8|1708.1|1706.1|1711.8|1707.1|1707.4|1703.2|302
1589880600000|2020-05-19 09:30:00|1708|1706|1706.7|1704.7|1712.2|1706.9|1705.4|1702.7|347
1589880900000|2020-05-19 09:35:00|1706.5|1704.5|1707.8|1705.8|1710.8|1706.3|1706|1702.8|385
1589881200000|2020-05-19 09:40:00|1707.7|1705.7|1708.5|1706.5|1711.2|1707|1707.4|1703.2|331
1589881500000|2020-05-19 09:45:00|1709.2|1705.7|1707.3|1705.3|1709.6|1707.1|1705.7|1702.9|268
1589881800000|2020-05-19 09:50:00|1707.2|1705.2|1707.4|1705.4|1711.4|1707.1|1706.6|1703.7|268
1589882100000|2020-05-19 09:55:00|1707.8|1705.8|1706.5|1704.5|1708.8|1706.3|1705.8|1703.6|243
1589882400000|2020-05-19 10:00:00|1706.3|1704.3|1705.3|1703.3|1707.5|1705.3|1704.7|1702.7|288
1589882700000|2020-05-19 10:05:00|1705.5|1703.5|1706.5|1704.5|1707.8|1705.5|1704.6|1702.6|281
1589883000000|2020-05-19 10:10:00|1706.6|1704.6|1707|1705|1708.4|1705.9|1706.3|1704.1|226
1589883300000|2020-05-19 10:15:00|1707.7|1704.2|1708.7|1706.7|1709.4|1707.4|1706.6|1704.2|248
1589883600000|2020-05-19 10:20:00|1708.8|1706.8|1708.4|1706.4|1710.3|1708.3|1707.9|1705.7|274
1589883900000|2020-05-19 10:25:00|1708.5|1706.5|1711.9|1709.9|1713.2|1711.1|1707.8|1705.8|258
1589884200000|2020-05-19 10:30:00|1712|1710|1713.4|1711.4|1713.8|1711.7|1711.5|1709.4|204
1589884500000|2020-05-19 10:35:00|1713.2|1711.2|1716|1714|1719.8|1715.5|1713.2|1711.2|373
1589884800000|2020-05-19 10:40:00|1716.1|1714.1|1714.6|1712.6|1722.5|1716.6|1714.1|1711.8|465
1589885100000|2020-05-19 10:45:00|1714.5|1712.5|1714.2|1712.2|1718.4|1714|1713.1|1710.8|346
1589885400000|2020-05-19 10:50:00|1714.1|1712.1|1714.1|1712.1|1716.9|1714|1712.8|1710.8|301
1589885700000|2020-05-19 10:55:00|1713.7|1711.7|1713.1|1711.1|1716.7|1713.8|1711.9|1709.9|318
1589886000000|2020-05-19 11:00:00|1713.3|1711.3|1710.8|1708.8|1714.9|1711.9|1709.2|1707.2|427
1589886300000|2020-05-19 11:05:00|1711.2|1709.2|1708.7|1706.7|1713|1710.2|1708|1705.7|377
1589886600000|2020-05-19 11:10:00|1708.6|1706.6|1709.2|1707.2|1711.2|1709|1707.2|1705|335
1589886900000|2020-05-19 11:15:00|1709.3|1707.3|1711.5|1709.5|1714.3|1710.8|1707.7|1705|416
1589887200000|2020-05-19 11:20:00|1711.7|1709.7|1712.1|1710.1|1715.2|1712.5|1710.4|1707.7|318
1589887500000|2020-05-19 11:25:00|1712.2|1708.7|1710.8|1708.8|1712.3|1710.3|1709.2|1706.8|361
1589887800000|2020-05-19 11:30:00|1710.9|1708.9|1710.4|1708.4|1711.3|1709.2|1708.2|1705.4|303
1589888100000|2020-05-19 11:35:00|1710.3|1708.3|1711.7|1709.7|1712.5|1710.3|1709.7|1707.7|336
1589888400000|2020-05-19 11:40:00|1712|1710|1712.8|1710.8|1713.7|1711.7|1711.4|1708.9|350
1589888700000|2020-05-19 11:45:00|1712.7|1710.7|1712.7|1710.7|1713.7|1711.7|1711.2|1708.3|299
1589889000000|2020-05-19 11:50:00|1712.8|1710.8|1713.6|1711.6|1714.4|1712.2|1711.6|1708.8|325
1589889300000|2020-05-19 11:55:00|1713.7|1711.7|1713.6|1711.6|1714.5|1712.4|1711.6|1708.1|370
1589889600000|2020-05-19 12:00:00|1713.2|1711.2|1711.7|1709.7|1714.5|1712.5|1709.2|1706.2|655
1589889900000|2020-05-19 12:05:00|1711.5|1709.5|1709.1|1707.1|1712.1|1709.7|1707.9|1704.4|562
1589890200000|2020-05-19 12:10:00|1709.2|1707.2|1707|1705|1709.2|1707.2|1704.2|1702.2|614
1589890500000|2020-05-19 12:15:00|1706.9|1704.9|1706.6|1704.6|1711.1|1706.5|1704.2|1702.2|500
1589890800000|2020-05-19 12:20:00|1706.3|1704.3|1706.9|1704.9|1710.4|1707.5|1705.7|1703.7|671
1589891100000|2020-05-19 12:25:00|1706.8|1704.8|1710|1708|1711.4|1708.8|1706.8|1704.8|548
1589891400000|2020-05-19 12:30:00|1711.3|1707.8|1708.8|1706.8|1711.4|1709.4|1708|1706|666
1589891700000|2020-05-19 12:35:00|1709|1707|1707.4|1705.4|1712.5|1710.5|1706.6|1704.6|667
1589892000000|2020-05-19 12:40:00|1707.3|1705.3|1710.8|1708.8|1711.1|1709.1|1706.4|1704.4|599
1589892300000|2020-05-19 12:45:00|1710.7|1708.7|1710.6|1708.6|1712.3|1710.2|1709.2|1707.2|495
1589892600000|2020-05-19 12:50:00|1710.2|1708.2|1711.5|1709.5|1713.2|1711.2|1708.9|1706.9|604
1589892900000|2020-05-19 12:55:00|1711.8|1709.8|1714.1|1712.1|1715.6|1713.6|1711.6|1709.6|520
1589893200000|2020-05-19 13:00:00|1714.2|1712.2|1712.7|1710.7|1716.9|1714.9|1710.6|1708.6|1054
1589893500000|2020-05-19 13:05:00|1713|1711|1727.7|1725.7|1733.6|1731.6|1712.5|1710.5|1546
1589893800000|2020-05-19 13:10:00|1727.6|1725.6|1725.5|1723.5|1730.3|1728.2|1721.8|1716.8|1611
1589894100000|2020-05-19 13:15:00|1725.8|1723.8|1722.1|1720.1|1727.4|1725.3|1716.9|1711.4|1279
1589894400000|2020-05-19 13:20:00|1722|1720|1729|1727|1731.3|1729.3|1721.2|1719.2|1138
1589894700000|2020-05-19 13:25:00|1728|1726|1729.5|1727.5|1733.2|1730.7|1724.4|1722.3|1363
1589895000000|2020-05-19 13:30:00|1729.6|1727.6|1728|1726|1730.4|1728.4|1724.5|1721.5|1376
1589895300000|2020-05-19 13:35:00|1728.2|1726.2|1731|1729|1731.4|1729.4|1726|1720.6|1372
1589895600000|2020-05-19 13:40:00|1731.1|1729.1|1739.5|1737.5|1742.6|1740.4|1730.1|1725.1|1679
1589895900000|2020-05-19 13:45:00|1737.9|1735.9|1739.4|1737.4|1747.7|1742.2|1735.2|1732.9|1629
1589896200000|2020-05-19 13:50:00|1740.1|1738.1|1741.2|1739.2|1747.6|1745.6|1739.4|1737.4|1599
1589896500000|2020-05-19 13:55:00|1741.9|1739.9|1740|1736.5|1747.3|1744.8|1738.8|1733.3|1424
1589896800000|2020-05-19 14:00:00|1740.2|1736.7|1731.7|1728.2|1743.4|1740.2|1730.3|1727.2|1486
1589897100000|2020-05-19 14:05:00|1730.9|1728.9|1728.9|1726.9|1734.7|1732|1723.3|1721.3|1567
1589897400000|2020-05-19 14:10:00|1728.7|1726.7|1734.2|1732.2|1736.3|1733.5|1728.2|1725.6|1351
1589897700000|2020-05-19 14:15:00|1734.1|1732.1|1737|1735|1740.5|1736.3|1733.3|1728.9|1302
1589898000000|2020-05-19 14:20:00|1736.9|1734.9|1740.3|1738.3|1745.9|1742.5|1735.8|1732.4|1216
1589898300000|2020-05-19 14:25:00|1741.1|1737.6|1742.1|1734.9|1747.4|1742|1737.9|1734.1|1348
1589898600000|2020-05-19 14:30:00|1739.5|1736|1735.9|1733.9|1743.5|1739.6|1733.2|1728.3|1210
1589898900000|2020-05-19 14:35:00|1736|1734|1735.8|1733.8|1739.8|1737.8|1733.8|1731.5|814
1589899200000|2020-05-19 14:40:00|1735.9|1733.9|1736.4|1734.4|1743.6|1738.5|1735.2|1732.2|992
1589899500000|2020-05-19 14:45:00|1736.6|1734.6|1737|1735|1741.7|1737|1733.7|1729.9|1212
1589899800000|2020-05-19 14:50:00|1737.3|1735.3|1738.4|1736.4|1743.1|1738.2|1735|1731.3|1282
1589900100000|2020-05-19 14:55:00|1739.1|1737.1|1740.9|1737.4|1744.6|1742|1738.3|1735|970
1589900400000|2020-05-19 15:00:00|1740.7|1737.2|1735.4|1731.9|1742.3|1738|1733|1730.5|877
1589900700000|2020-05-19 15:05:00|1735.5|1732|1731.9|1729.9|1736.3|1732.9|1730.5|1728.1|836
1589901000000|2020-05-19 15:10:00|1732.2|1730.2|1733.8|1730.3|1737.7|1733.2|1732|1727.4|784
1589901300000|2020-05-19 15:15:00|1733.2|1731.2|1733.5|1731.5|1735.2|1732.6|1730.7|1727.9|819
1589901600000|2020-05-19 15:20:00|1733.4|1731.4|1733.3|1731.3|1736|1733.5|1732.4|1729.7|721
1589901900000|2020-05-19 15:25:00|1733.4|1731.4|1736.3|1732.8|1737.6|1734.9|1732.7|1728.8|559
1589902200000|2020-05-19 15:30:00|1736.4|1732.9|1733.2|1731.2|1737.1|1735.1|1732.1|1728.7|671
1589902500000|2020-05-19 15:35:00|1733.9|1730.4|1733.2|1731.2|1734.2|1731.4|1730.5|1727.8|548
1589902800000|2020-05-19 15:40:00|1733.1|1731.1|1734.3|1732.3|1735.5|1733|1732.7|1730.1|502
1589903100000|2020-05-19 15:45:00|1734.6|1732.6|1734.9|1732.9|1736|1733.4|1734|1730.8|366
1589903400000|2020-05-19 15:50:00|1735|1733|1735.7|1733.7|1736.7|1734.2|1733.3|1730.6|443
1589903700000|2020-05-19 15:55:00|1736.2|1732.7|1738.6|1736.6|1741|1737.1|1735.4|1732.7|363
1589904000000|2020-05-19 16:00:00|1738.7|1736.7|1738.5|1736.5|1741.3|1737|1735.9|1732.2|469
1589904300000|2020-05-19 16:05:00|1738.6|1736.6|1740.9|1738.9|1742.9|1739.5|1738.6|1735.3|386
1589904600000|2020-05-19 16:10:00|1740.8|1738.8|1739.8|1737.8|1743.3|1739|1738.8|1735.9|328
1589904900000|2020-05-19 16:15:00|1739.9|1737.9|1738.2|1736.2|1742.6|1738.4|1737.6|1732.7|316
1589905200000|2020-05-19 16:20:00|1738.1|1736.1|1737.7|1735.7|1741.9|1737.7|1737.2|1733.9|427
1589905500000|2020-05-19 16:25:00|1737.8|1735.8|1737.6|1735.6|1741.3|1736.7|1736.7|1732.4|402
1589905800000|2020-05-19 16:30:00|1740.2|1733.2|1739.6|1737.6|1740.3|1737.8|1737|1732.3|414
1589906100000|2020-05-19 16:35:00|1739.3|1737.3|1739.7|1737.7|1741.1|1738.2|1738|1735.3|370
1589906400000|2020-05-19 16:40:00|1739.3|1737.3|1741.4|1739.4|1742.5|1740.1|1738.2|1734.5|323
1589906700000|2020-05-19 16:45:00|1741.3|1739.3|1741.1|1739.1|1742.8|1740.4|1739.9|1737.9|326
1589907000000|2020-05-19 16:50:00|1740.9|1738.9|1743|1741|1746.1|1741.3|1740.4|1736|414
1589907300000|2020-05-19 16:55:00|1742.8|1740.8|1744|1742|1747.2|1743.1|1742.2|1739.1|392
1589907600000|2020-05-19 17:00:00|1743.7|1741.7|1740.7|1738.7|1747.4|1742.3|1739.7|1736.9|464
1589907900000|2020-05-19 17:05:00|1740.8|1738.8|1739.5|1737.5|1742.4|1739.6|1738|1734.4|428
1589908200000|2020-05-19 17:10:00|1739.3|1737.3|1739.7|1736.2|1741|1738.6|1738.5|1736.1|334
1589908500000|2020-05-19 17:15:00|1739.1|1737.1|1739.4|1737.4|1741.3|1738.9|1738.9|1736|303
1589908800000|2020-05-19 17:20:00|1739.3|1737.3|1741.6|1739.6|1743.4|1739.8|1738.2|1734.3|442
1589909100000|2020-05-19 17:25:00|1741.1|1739.1|1740.7|1738.7|1744.5|1739.9|1739.9|1735.9|367
1589909400000|2020-05-19 17:30:00|1740.9|1738.9|1739.2|1735.7|1742.4|1738.9|1737.6|1732.9|399
1589909700000|2020-05-19 17:35:00|1738.7|1736.7|1739.2|1737.2|1741.3|1737.9|1737.5|1732.9|259
1589910000000|2020-05-19 17:40:00|1739.1|1737.1|1740.5|1738.5|1741.1|1738.9|1739.1|1736.2|252
1589910300000|2020-05-19 17:45:00|1740.6|1738.6|1741.7|1739.7|1743|1740.5|1740.3|1737.6|272
1589910600000|2020-05-19 17:50:00|1742.4|1738.9|1741.6|1739.6|1744.7|1740.7|1741.2|1736.7|204
1589910900000|2020-05-19 17:55:00|1741.5|1739.5|1742.8|1740.8|1744.3|1742.1|1741|1738.3|282
1589911200000|2020-05-19 18:00:00|1742.6|1740.6|1741.4|1739.4|1746|1741.3|1740.9|1737.2|326
1589911500000|2020-05-19 18:05:00|1741|1739|1743.1|1741.1|1746.6|1741.7|1741|1738.2|244
1589911800000|2020-05-19 18:10:00|1742.6|1740.6|1744.5|1742.5|1746.2|1743|1742.3|1738.6|227
1589912100000|2020-05-19 18:15:00|1744.4|1742.4|1745.4|1743.4|1750.1|1745.1|1743.9|1740|392
1589912400000|2020-05-19 18:20:00|1745.5|1743.5|1746.5|1744.5|1750.8|1745.4|1744.8|1742.1|288
1589912700000|2020-05-19 18:25:00|1746.4|1744.4|1749.2|1747.2|1750.3|1747.8|1744.8|1740.7|452
1589913000000|2020-05-19 18:30:00|1749|1747|1745.1|1743.1|1753.8|1748.6|1742.6|1737.8|676
1589913300000|2020-05-19 18:35:00|1745.5|1743.5|1745.7|1743.7|1750.3|1745.5|1744.2|1742|291
1589913600000|2020-05-19 18:40:00|1745.6|1743.6|1746.6|1744.6|1752.7|1747.3|1745.4|1742.3|443
1589913900000|2020-05-19 18:45:00|1746|1744|1748|1746|1752|1747.2|1745.7|1742.8|388
1589914200000|2020-05-19 18:50:00|1748.1|1746.1|1749.6|1746.1|1753.3|1747.8|1745.7|1742.8|510
1589914500000|2020-05-19 18:55:00|1749.7|1746.2|1747|1743.5|1752.2|1747.9|1745.7|1742.1|624
1589914800000|2020-05-19 19:00:00|1746.9|1743.4|1747.6|1745.6|1752.3|1747.1|1745.3|1741.9|512
1589915100000|2020-05-19 19:05:00|1748.1|1746.1|1747.9|1745.9|1754.6|1748.8|1744.9|1742.2|835
1589915400000|2020-05-19 19:10:00|1752.8|1744.8|1745.8|1742.3|1753.7|1747.9|1744|1740.5|759
1589915700000|2020-05-19 19:15:00|1745.5|1743.5|1743.6|1741.6|1748.3|1743.5|1740.6|1736.2|766
1589916000000|2020-05-19 19:20:00|1746.4|1738.8|1746.6|1743.1|1750.5|1744.7|1742.8|1738.8|600
1589916300000|2020-05-19 19:25:00|1746.7|1743.2|1746.8|1743.3|1751|1746.4|1744.8|1740.5|475
1589916600000|2020-05-19 19:30:00|1746.5|1743|1745.8|1742.3|1750.1|1744.5|1743.2|1739.4|599
1589916900000|2020-05-19 19:35:00|1745.2|1741.7|1745.4|1741.9|1750.3|1745.3|1742.9|1739|560
1589917200000|2020-05-19 19:40:00|1745.3|1741.8|1743|1741|1748.5|1744.7|1741.8|1737.3|561
1589917500000|2020-05-19 19:45:00|1743.2|1739.7|1739.9|1736.4|1747|1742.2|1738.9|1734.6|657
1589917800000|2020-05-19 19:50:00|1739.2|1737.2|1729.4|1727.4|1743.7|1739|1728.9|1724.6|935
1589918100000|2020-05-19 19:55:00|1728.8|1726.8|1739.4|1731.4|1739.7|1735.6|1728.8|1724.6|634
1589918400000|2020-05-19 20:00:00|1737.4|1733.9|1736.2|1734.2|1740.6|1735|1734.3|1730.8|313
1589918700000|2020-05-19 20:05:00|1736|1734|1738.1|1734.6|1741.7|1736.5|1735.8|1732|338
1589919000000|2020-05-19 20:10:00|1738|1734.5|1737.2|1735.2|1741.1|1736.2|1736.4|1731.7|233
1589919300000|2020-05-19 20:15:00|1737.4|1735.4|1738.8|1736.8|1742.2|1736.8|1736.7|1732.4|171
1589919600000|2020-05-19 20:20:00|1740|1736.5|1738.2|1734.7|1742.5|1736.8|1736.9|1733.2|156
1589919900000|2020-05-19 20:25:00|1737.2|1735.2|1736.6|1734.6|1741.7|1736.2|1735.6|1732.3|158
1589920200000|2020-05-19 20:30:00|1736.7|1734.7|1738.3|1734.8|1741.6|1736.5|1736.5|1732|184
1589920500000|2020-05-19 20:35:00|1737.4|1735.4|1740.3|1732.4|1741.5|1735.9|1736.1|1731.5|154
1589920800000|2020-05-19 20:40:00|1740.1|1732.2|1736|1734|1740.7|1735.4|1735.5|1732|142
1589921100000|2020-05-19 20:45:00|1736.1|1734.1|1739.6|1736.1|1742.7|1736.7|1735.1|1730.7|224
1589921400000|2020-05-19 20:50:00|1739.5|1736|1734.5|1732.5|1741.3|1736.3|1734.5|1731.1|234
1589921700000|2020-05-19 20:55:00|1735.6|1732.1|1735.7|1733.7|1739|1734.8|1734.9|1730.6|161
1589925600000|2020-05-19 22:00:00|1736.6|1734.6|1738.3|1734.8|1742.3|1737.8|1735.3|1732.3|240
1589925900000|2020-05-19 22:05:00|1738.5|1735|1734.2|1732.2|1738.8|1735.3|1734|1731.4|193
1589926200000|2020-05-19 22:10:00|1735|1731.5|1734.5|1732.5|1735.3|1732.7|1732.5|1730|157
1589926500000|2020-05-19 22:15:00|1734.4|1732.4|1735.2|1733.2|1738.8|1733.7|1733.8|1729.5|158
1589926800000|2020-05-19 22:20:00|1735.1|1733.1|1735.5|1732|1738|1734.7|1733.5|1730.2|213
1589927100000|2020-05-19 22:25:00|1734.3|1732.3|1735.2|1731.7|1738|1733.3|1733.2|1729.7|154
1589927400000|2020-05-19 22:30:00|1736.6|1729.6|1733.4|1731.4|1736.6|1732.5|1732.6|1728|154
1589927700000|2020-05-19 22:35:00|1733.5|1731.5|1734|1732|1735.4|1732.5|1732.6|1730.6|168
1589928000000|2020-05-19 22:40:00|1733.9|1731.9|1734.7|1731.2|1740.5|1734.1|1732.5|1728.9|174
1589928300000|2020-05-19 22:45:00|1733.7|1731.7|1733.8|1731.8|1739.3|1734.1|1732.9|1729.2|139
1589928600000|2020-05-19 22:50:00|1733.9|1731.9|1735.2|1731.7|1738|1732.8|1733.3|1729.3|95
1589928900000|2020-05-19 22:55:00|1735.3|1731.8|1734.9|1732.9|1740|1734.1|1734|1730|149
1589929200000|2020-05-19 23:00:00|1734.7|1732.7|1734.7|1732.7|1741.3|1734.9|1734.7|1730.6|165
1589929500000|2020-05-19 23:05:00|1734.8|1732.8|1734.9|1732.9|1739.5|1735.6|1733.5|1731.1|182
1589929800000|2020-05-19 23:10:00|1735.8|1733.8|1736|1732.5|1739.1|1734.1|1734.3|1730.1|135
1589930100000|2020-05-19 23:15:00|1735.8|1732.3|1737.5|1734|1738.5|1734.8|1734.6|1731.4|147
1589930400000|2020-05-19 23:20:00|1737.2|1733.7|1741.4|1733.7|1741.8|1735.5|1735.4|1730.9|104
1589930700000|2020-05-19 23:25:00|1738.1|1734.6|1737.3|1733.8|1741.2|1735.4|1735.5|1730.6|190
1589931000000|2020-05-19 23:30:00|1736.1|1734.1|1735.6|1733.6|1741.9|1735|1734.9|1731.1|159
1589931300000|2020-05-19 23:35:00|1735.7|1733.7|1736.1|1732.6|1739.3|1735|1734.5|1730.6|146
1589931600000|2020-05-19 23:40:00|1735.1|1731.6|1740.1|1732.2|1742|1734.9|1734.8|1731.6|140
1589931900000|2020-05-19 23:45:00|1740.4|1732.4|1739.2|1735.7|1741.8|1738.5|1735.3|1730.7|233
1589932200000|2020-05-19 23:50:00|1739.3|1735.8|1740|1738|1745.4|1738.7|1738.1|1734.9|368
1589932500000|2020-05-19 23:55:00|1740.1|1738.1|1742.6|1739.1|1742.9|1740.1|1739.5|1737.5|374
1589932800000|2020-05-20 00:00:00|1742.4|1738.9|1740.6|1737.1|1742.4|1739.4|1736.5|1734.5|235
1589933100000|2020-05-20 00:05:00|1740.5|1737|1739.7|1737.7|1744.8|1739.5|1738.8|1736|176
1589933400000|2020-05-20 00:10:00|1739.8|1737.8|1741.2|1737.7|1745.9|1739.9|1738.6|1735.9|170
1589933700000|2020-05-20 00:15:00|1745.3|1737.3|1742.5|1740.5|1745.3|1742.1|1738|1736|289
1589934000000|2020-05-20 00:20:00|1742.2|1740.2|1741.8|1739.8|1743.8|1741.6|1739.4|1736.7|274
1589934300000|2020-05-20 00:25:00|1741.7|1739.7|1740.6|1738.6|1743.3|1740.8|1739.6|1736.3|212
1589934600000|2020-05-20 00:30:00|1739.8|1737.8|1739.6|1736.1|1741.1|1738.3|1737.8|1734.3|212
1589934900000|2020-05-20 00:35:00|1739.3|1737.3|1738.9|1736.9|1740.2|1738.2|1737.6|1735.5|209
1589935200000|2020-05-20 00:40:00|1739|1737|1740.4|1738.4|1741.6|1738.9|1737.7|1735.3|148
1589935500000|2020-05-20 00:45:00|1740.3|1738.3|1741.5|1738|1742|1739.4|1739.5|1737.5|134
1589935800000|2020-05-20 00:50:00|1741.1|1739.1|1740.9|1737.4|1741.9|1739.4|1739.4|1734.5|128
1589936100000|2020-05-20 00:55:00|1740.5|1738.5|1741.7|1739.7|1742.5|1740.5|1739.1|1734.5|209
1589936400000|2020-05-20 01:00:00|1741.8|1739.8|1753.9|1751.9|1757.6|1753.5|1740.1|1738.1|1290
1589936700000|2020-05-20 01:05:00|1753.4|1750.4|1756.5|1754.5|1760.1|1757.1|1751.5|1749|1015
1589937000000|2020-05-20 01:10:00|1756.4|1754.4|1754.4|1752.4|1762.5|1758.4|1752.5|1750.5|990
1589937300000|2020-05-20 01:15:00|1754.5|1752.5|1756.8|1753.3|1763.6|1757.6|1753.3|1750.6|719
1589937600000|2020-05-20 01:20:00|1757.1|1753.6|1754.2|1752.2|1762.5|1756.2|1753.5|1749.6|785
1589937900000|2020-05-20 01:25:00|1754.3|1752.3|1754.6|1752.6|1758.8|1753.4|1752.5|1749.3|480
1589938200000|2020-05-20 01:30:00|1754.8|1752.8|1754.7|1752.7|1759.2|1754.7|1752.8|1750.2|518
1589938500000|2020-05-20 01:35:00|1755.1|1753.1|1757.4|1755.4|1760.8|1756.3|1753|1747.5|814
1589938800000|2020-05-20 01:40:00|1758.1|1754.6|1757.2|1753.7|1762.4|1757.7|1756.1|1752.1|593
1589939100000|2020-05-20 01:45:00|1757.3|1753.8|1755|1751.5|1759.5|1754.5|1750.5|1748|901
1589939400000|2020-05-20 01:50:00|1755.2|1751.7|1756|1754|1761.1|1757|1753.1|1749.5|816
1589939700000|2020-05-20 01:55:00|1755.9|1753.9|1755|1753|1760.2|1754.8|1754.9|1750.8|489
1589940000000|2020-05-20 02:00:00|1758.9|1750.9|1748.6|1746.6|1760.1|1754.4|1747.8|1745.7|677
1589940300000|2020-05-20 02:05:00|1749.3|1745.8|1750|1748|1752|1749.2|1744.8|1738.1|814
1589940600000|2020-05-20 02:10:00|1750.2|1748.2|1749.9|1747.9|1752.2|1749.5|1747.5|1745.5|618
1589940900000|2020-05-20 02:15:00|1750|1748|1749.3|1747.3|1752.6|1750.3|1748.4|1746.4|392
1589941200000|2020-05-20 02:20:00|1749.6|1747.6|1746|1744|1752.2|1749.5|1745.7|1742.8|369
1589941500000|2020-05-20 02:25:00|1745.9|1743.9|1749.5|1746|1750.6|1748.3|1745.9|1743.9|349
1589941800000|2020-05-20 02:30:00|1749.1|1745.6|1756.2|1748.2|1757.1|1752.5|1746.7|1744.2|623
1589942100000|2020-05-20 02:35:00|1756|1748|1752.5|1749|1756.7|1751.8|1750|1745.6|479
1589942400000|2020-05-20 02:40:00|1754.9|1746.9|1750.5|1747|1754.9|1750.8|1748.5|1744.2|497
1589942700000|2020-05-20 02:45:00|1750.4|1746.9|1751.7|1749.7|1758.2|1752.2|1749.1|1745.3|330
1589943000000|2020-05-20 02:50:00|1751.2|1749.2|1750.3|1746.8|1754.6|1751.3|1749.4|1744.3|326
1589943300000|2020-05-20 02:55:00|1750.4|1746.9|1751.2|1749.2|1754.5|1750.4|1749|1743.5|325
1589943600000|2020-05-20 03:00:00|1751.3|1749.3|1754|1752|1755.8|1752.6|1750.4|1746|431
1589943900000|2020-05-20 03:05:00|1753.6|1751.6|1754.6|1752.6|1755.8|1753.8|1753.1|1751.1|264
1589944200000|2020-05-20 03:10:00|1754|1752|1754.4|1752.4|1758.2|1754.6|1753.4|1746.3|254
1589944500000|2020-05-20 03:15:00|1755.8|1753.8|1756.2|1748.2|1758.3|1754.5|1753.4|1748.2|308
1589944800000|2020-05-20 03:20:00|1756.6|1749.3|1754.4|1750.9|1757|1752.6|1752.9|1748.1|245
1589945100000|2020-05-20 03:25:00|1754.3|1750.8|1754.2|1752.2|1757.7|1753.6|1753.4|1749.1|278
1589945400000|2020-05-20 03:30:00|1755|1751.5|1757.1|1753.6|1759.5|1755.6|1754.3|1749.2|311
1589945700000|2020-05-20 03:35:00|1757|1753.5|1756.9|1753.4|1760.8|1756.7|1755.1|1750.9|383
1589946000000|2020-05-20 03:40:00|1757.7|1754.2|1755.6|1752.1|1759.4|1755.8|1754.2|1749.9|229
1589946300000|2020-05-20 03:45:00|1755|1753|1754.8|1751.3|1758.4|1754|1753.4|1749.3|209
1589946600000|2020-05-20 03:50:00|1755.1|1751.6|1756.4|1754.4|1760.8|1756.6|1753.2|1749.7|338
1589946900000|2020-05-20 03:55:00|1756.5|1754.5|1753.9|1751.9|1760.3|1756.2|1753.7|1750.1|355
1589947200000|2020-05-20 04:00:00|1755.9|1747.9|1754|1752|1758.5|1754.3|1753.6|1747.9|304
1589947500000|2020-05-20 04:05:00|1754.1|1752.1|1752.6|1749.1|1758.7|1753.6|1752.2|1748.7|213
1589947800000|2020-05-20 04:10:00|1752.3|1748.8|1754.1|1752.1|1755.3|1753.1|1751.4|1748.8|250
1589948100000|2020-05-20 04:15:00|1754.2|1752.2|1750.3|1748.3|1755.2|1752.8|1749.7|1747.7|191
1589948400000|2020-05-20 04:20:00|1749.6|1747.6|1751|1749|1751.7|1749.7|1749.6|1747.6|183
1589948700000|2020-05-20 04:25:00|1750.9|1748.9|1749.5|1747.5|1751.1|1749.1|1748.9|1746.9|155
1589949000000|2020-05-20 04:30:00|1749.4|1747.4|1750.8|1748.8|1752.8|1749.3|1748.5|1745.8|247
1589949300000|2020-05-20 04:35:00|1750.7|1748.7|1750.7|1748.7|1752.4|1749.9|1748.8|1746.3|198
1589949600000|2020-05-20 04:40:00|1750.9|1748.9|1750.9|1748.9|1753.5|1750.7|1749.9|1747|198
1589949900000|2020-05-20 04:45:00|1751.1|1749.1|1749.7|1747.7|1752.3|1750.1|1748.9|1746.1|219
1589950200000|2020-05-20 04:50:00|1749.8|1747.8|1749.1|1747.1|1752.2|1749.4|1747.6|1745.4|250
1589950500000|2020-05-20 04:55:00|1748.3|1746.3|1748.6|1746.6|1750.8|1748.8|1748.2|1745.1|255
1589950800000|2020-05-20 05:00:00|1749.8|1747.8|1749|1747|1753.2|1748.7|1747.9|1744.3|318
1589951100000|2020-05-20 05:05:00|1748.6|1746.6|1750.1|1748.1|1756|1751.3|1748.5|1746.5|251
1589951400000|2020-05-20 05:10:00|1750|1748|1750.4|1748.4|1756.6|1751.6|1749.9|1747.9|279
1589951700000|2020-05-20 05:15:00|1750.5|1748.5|1748.4|1746.4|1752.3|1750|1747.5|1743.5|278
1589952000000|2020-05-20 05:20:00|1748.5|1746.5|1748.6|1746.6|1751.7|1747.5|1746.6|1743.9|277
1589952300000|2020-05-20 05:25:00|1748.7|1746.7|1748.2|1746.2|1754.2|1749.1|1747.2|1744.3|350
1589952600000|2020-05-20 05:30:00|1748.1|1746.1|1749.7|1746.2|1752.1|1748.6|1746.7|1744.5|541
1589952900000|2020-05-20 05:35:00|1749.5|1746|1750.4|1748.4|1753.2|1750|1747.8|1745.8|425
1589953200000|2020-05-20 05:40:00|1750.2|1748.2|1751.2|1749.2|1752.9|1750.8|1749.2|1747.2|447
1589953500000|2020-05-20 05:45:00|1752|1748.5|1754.4|1752.4|1755.4|1753|1750.3|1748.2|427
1589953800000|2020-05-20 05:50:00|1754.3|1752.3|1757.2|1755.2|1762.7|1758.1|1754.2|1752.2|597
1589954100000|2020-05-20 05:55:00|1756.8|1754.8|1756.2|1752.7|1759.5|1756.8|1755.6|1749.7|526
1589954400000|2020-05-20 06:00:00|1756.3|1752.8|1754.9|1752.9|1759|1755.4|1753.2|1748.2|700
1589954700000|2020-05-20 06:05:00|1754.3|1752.3|1756.1|1754.1|1759.5|1755.8|1753.4|1750.2|609
1589955000000|2020-05-20 06:10:00|1755.9|1753.9|1756.5|1754.5|1758.5|1755.3|1754.6|1752.6|365
1589955300000|2020-05-20 06:15:00|1756.6|1754.6|1756.4|1752.9|1761.3|1756|1754.5|1748.5|461
1589955600000|2020-05-20 06:20:00|1755.9|1752.4|1757.9|1749.9|1758.9|1754.5|1754.1|1749|451
1589955900000|2020-05-20 06:25:00|1756|1752.5|1754.4|1752.4|1758.9|1755.6|1753|1749.5|535
1589956200000|2020-05-20 06:30:00|1754.5|1752.5|1755.8|1753.8|1756.6|1754.6|1752.7|1747.4|535
1589956500000|2020-05-20 06:35:00|1756.9|1753.4|1759|1757|1760.2|1757.2|1755.2|1748.4|471
1589956800000|2020-05-20 06:40:00|1758.9|1756.9|1757.9|1755.9|1761.3|1757.1|1755.8|1752.8|496
1589957100000|2020-05-20 06:45:00|1758.2|1756.2|1758.9|1756.9|1763.8|1758.7|1757.2|1754|578
1589957400000|2020-05-20 06:50:00|1759.7|1756.2|1757.1|1755.1|1762.4|1757.8|1755.4|1753.1|570
1589957700000|2020-05-20 06:55:00|1757.8|1754.3|1754.7|1751.2|1759.3|1754.7|1753.6|1750.1|445
1589958000000|2020-05-20 07:00:00|1755.4|1751.9|1755.4|1753.4|1758.3|1753.8|1753.2|1749.3|401
1589958300000|2020-05-20 07:05:00|1755.5|1753.5|1752.8|1750.8|1759.7|1755.3|1751.8|1748.3|636
1589958600000|2020-05-20 07:10:00|1753|1751|1753.3|1751.3|1755|1752.8|1752.4|1749.5|349
1589958900000|2020-05-20 07:15:00|1753.5|1751.5|1751.7|1748.2|1755.3|1751.8|1750.3|1747|443
1589959200000|2020-05-20 07:20:00|1751.5|1748|1752.9|1750.9|1756.7|1751.7|1750.5|1746.8|494
1589959500000|2020-05-20 07:25:00|1753|1751|1753.9|1750.4|1757|1753.3|1752.1|1748.7|658
1589959800000|2020-05-20 07:30:00|1753.1|1751.1|1745.9|1743.9|1755.5|1751.5|1743.8|1739.8|538
1589960100000|2020-05-20 07:35:00|1744.8|1742.8|1745.9|1743.9|1749.3|1744.9|1742.4|1737.8|477
1589960400000|2020-05-20 07:40:00|1745.3|1743.3|1743.7|1741.7|1749.1|1744.4|1742.5|1739.6|487
1589960700000|2020-05-20 07:45:00|1743.8|1741.8|1735.8|1732.3|1746.2|1742.1|1734.1|1731.8|721
1589961000000|2020-05-20 07:50:00|1735.2|1733.2|1739|1737|1742.5|1737.9|1731.9|1729.4|714
1589961300000|2020-05-20 07:55:00|1738.6|1736.6|1736.3|1734.3|1741.7|1737.5|1734.1|1730.2|581
1589961600000|2020-05-20 08:00:00|1736.4|1734.4|1741.6|1738.1|1743.3|1739.9|1733.7|1729.4|757
1589961900000|2020-05-20 08:05:00|1741.8|1738.3|1741|1739|1743.1|1740.1|1738.3|1731.8|481
1589962200000|2020-05-20 08:10:00|1741.2|1739.2|1740.5|1738.5|1743.8|1740.7|1739.6|1732.7|407
1589962500000|2020-05-20 08:15:00|1742.1|1738.6|1743.6|1740.1|1746.7|1743.8|1739.6|1734|580
1589962800000|2020-05-20 08:20:00|1744.2|1740.7|1743.9|1741.9|1747.8|1744.1|1741.9|1735.6|559
1589963100000|2020-05-20 08:25:00|1743.8|1741.8|1744.8|1742.8|1748.1|1744.6|1742|1737.4|507
1589963400000|2020-05-20 08:30:00|1745.1|1743.1|1746.7|1743.2|1749.5|1746.1|1743.3|1739.2|457
1589963700000|2020-05-20 08:35:00|1746.9|1743.4|1746|1744|1748.9|1746.6|1744.8|1742.2|423
1589964000000|2020-05-20 08:40:00|1745.9|1743.9|1746|1744|1749.6|1745.2|1743.5|1739.2|364
1589964300000|2020-05-20 08:45:00|1745.9|1743.9|1747.9|1744.4|1749.4|1746.8|1745|1742.8|381
1589964600000|2020-05-20 08:50:00|1747.2|1745.2|1746.8|1744.8|1748.9|1746.2|1744.1|1741.7|439
1589964900000|2020-05-20 08:55:00|1747|1745|1744.1|1742.1|1747.8|1745.7|1743.3|1739.7|415
1589965200000|2020-05-20 09:00:00|1745|1741.5|1741|1739|1745.9|1743.3|1739.1|1737|579
1589965500000|2020-05-20 09:05:00|1741.2|1739.2|1740.6|1738.6|1743.7|1739.8|1737.7|1732.1|635
1589965800000|2020-05-20 09:10:00|1741.3|1737.8|1746.7|1744.7|1747|1745|1740.4|1737.7|417
1589966100000|2020-05-20 09:15:00|1746.2|1744.2|1750.6|1748.6|1751.4|1749.4|1745.3|1742.9|464
1589966400000|2020-05-20 09:20:00|1750.7|1748.7|1749.4|1747.4|1751.1|1749.1|1748.4|1745.8|283
1589966700000|2020-05-20 09:25:00|1749.2|1747.2|1749.8|1747.8|1751.9|1749.3|1749.2|1746.5|258
1589967000000|2020-05-20 09:30:00|1749.9|1747.9|1748.9|1746.9|1752|1749.4|1748.2|1745.8|270
1589967300000|2020-05-20 09:35:00|1748.8|1746.8|1750.2|1746.7|1750.5|1747.7|1747.8|1745.4|229
1589967600000|2020-05-20 09:40:00|1749.5|1747.5|1748.7|1746.7|1751.3|1747.7|1747.9|1743.1|234
1589967900000|2020-05-20 09:45:00|1749.7|1746.2|1749.4|1747.4|1752.2|1747.8|1748.6|1744.2|231
1589968200000|2020-05-20 09:50:00|1749.5|1747.5|1750.6|1748.6|1751.9|1749.3|1748.3|1743.9|263
1589968500000|2020-05-20 09:55:00|1750.5|1748.5|1749.6|1747.6|1753.2|1749.6|1748.5|1745.2|219
1589968800000|2020-05-20 10:00:00|1749.3|1747.3|1749.6|1747.6|1752.7|1749.9|1749.1|1744.2|302
1589969100000|2020-05-20 10:05:00|1749.7|1747.7|1749.1|1745.6|1751.4|1747.7|1745.7|1742|358
1589969400000|2020-05-20 10:10:00|1748.1|1746.1|1750.9|1748.9|1753|1750.4|1748|1744.7|281
1589969700000|2020-05-20 10:15:00|1751.7|1748.2|1751.1|1747.6|1753.5|1750.2|1749.1|1745.6|364
1589970000000|2020-05-20 10:20:00|1750.6|1748.6|1752|1750|1754.6|1751.5|1750.3|1746.6|332
1589970300000|2020-05-20 10:25:00|1752.6|1749.1|1752|1748.5|1754.7|1750.6|1749.3|1746.2|359
1589970600000|2020-05-20 10:30:00|1751.2|1749.2|1749.9|1747.9|1755.1|1751|1749.7|1745.1|371
1589970900000|2020-05-20 10:35:00|1750|1748|1747|1745|1751|1748.5|1746.1|1742.3|366
1589971200000|2020-05-20 10:40:00|1747.1|1745.1|1746.5|1744.5|1749.7|1746.2|1745.3|1741.7|314
1589971500000|2020-05-20 10:45:00|1746.4|1744.4|1743.1|1741.1|1748.3|1745.9|1741.5|1737.8|359
1589971800000|2020-05-20 10:50:00|1743.3|1741.3|1749.2|1745.7|1749.2|1746.9|1743|1740.4|284
1589972100000|2020-05-20 10:55:00|1748.6|1746.6|1748.8|1746.8|1751.6|1747.6|1747.5|1743.2|352
1589972400000|2020-05-20 11:00:00|1748.6|1746.6|1747.5|1745.5|1749.3|1746.9|1746.3|1743.5|375
1589972700000|2020-05-20 11:05:00|1747.6|1745.6|1747.6|1745.6|1750.4|1748|1746.3|1743|433
1589973000000|2020-05-20 11:10:00|1747.5|1745.5|1743.4|1741.4|1749.2|1746|1742.8|1740.4|479
1589973300000|2020-05-20 11:15:00|1743.7|1741.7|1734.6|1732.6|1747.4|1745|1733.9|1731.9|571
1589973600000|2020-05-20 11:20:00|1734.5|1732.5|1735.4|1733.4|1739.7|1735.4|1728.2|1724.8|865
1589973900000|2020-05-20 11:25:00|1736.4|1734.4|1736.5|1734.5|1738.5|1736.4|1730.3|1726.4|811
1589974200000|2020-05-20 11:30:00|1735.9|1733.9|1743.6|1741.6|1745.4|1741.9|1735.9|1732.9|677
1589974500000|2020-05-20 11:35:00|1743.5|1740|1745.3|1743.3|1746.1|1744.1|1741.6|1739.4|566
1589974800000|2020-05-20 11:40:00|1745.1|1743.1|1745.5|1743.5|1747.8|1745.8|1742.7|1740.7|505
1589975100000|2020-05-20 11:45:00|1745.4|1743.4|1747.9|1745.9|1748.5|1746.5|1744.7|1741.8|424
1589975400000|2020-05-20 11:50:00|1747.8|1745.8|1748.6|1746.6|1749.8|1747.8|1746.6|1743.9|336
1589975700000|2020-05-20 11:55:00|1748.7|1746.7|1753.9|1751.9|1754.6|1752.4|1747.9|1745|444
1589976000000|2020-05-20 12:00:00|1754|1752|1753.7|1751.7|1759.8|1757.8|1753.3|1749.1|1086
1589976300000|2020-05-20 12:05:00|1753.6|1751.6|1753.4|1751.4|1761|1756.2|1752.2|1747.7|1132
1589976600000|2020-05-20 12:10:00|1753.7|1751.7|1750.8|1747.3|1759.2|1753.4|1747.7|1743.8|852
1589976900000|2020-05-20 12:15:00|1750.9|1747.4|1749.5|1746|1752.3|1749.1|1746.1|1742.4|846
1589977200000|2020-05-20 12:20:00|1749.1|1747.1|1748.2|1746.2|1754.3|1750.2|1746.3|1744|799
1589977500000|2020-05-20 12:25:00|1748.6|1746.6|1745|1741.5|1748.9|1746.7|1741.9|1737.5|944
1589977800000|2020-05-20 12:30:00|1745.1|1741.6|1743.6|1740.1|1751.5|1746.6|1742.7|1739.1|889
1589978100000|2020-05-20 12:35:00|1743.4|1739.9|1742.2|1740.2|1747.9|1744.8|1741.9|1737|853
1589978400000|2020-05-20 12:40:00|1742.8|1740.8|1740.8|1738.8|1744.4|1741.7|1731.9|1729.9|1260
1589978700000|2020-05-20 12:45:00|1740.9|1738.9|1737.3|1735.3|1744.7|1742.2|1736.7|1734.1|1021
1589979000000|2020-05-20 12:50:00|1737.4|1735.4|1737.2|1735.2|1739.6|1736.9|1730|1727.6|993
1589979300000|2020-05-20 12:55:00|1737.7|1735.7|1745.7|1743.7|1747|1744.9|1737.2|1734.7|907
1589979600000|2020-05-20 13:00:00|1745.6|1743.6|1743|1741|1749.3|1747.2|1742.1|1739.6|1251
1589979900000|2020-05-20 13:05:00|1743.1|1741.1|1740.7|1738.7|1746.8|1742.9|1740|1735.2|934
1589980200000|2020-05-20 13:10:00|1740.8|1738.8|1744.9|1742.9|1745.7|1743.7|1739.1|1735.7|866
1589980500000|2020-05-20 13:15:00|1745.7|1742.2|1744.7|1742.7|1747.8|1743.8|1741.9|1739.5|837
1589980800000|2020-05-20 13:20:00|1745|1743|1744.2|1742.2|1747.3|1744.8|1743.1|1740.7|914
1589981100000|2020-05-20 13:25:00|1744.1|1742.1|1745.5|1742|1747.1|1744.1|1741.6|1739.5|750
1589981400000|2020-05-20 13:30:00|1744.7|1742.7|1742|1740|1747|1744.3|1739.1|1735.8|1058
1589981700000|2020-05-20 13:35:00|1741.9|1739.9|1745.4|1743.4|1749.7|1746.1|1741.7|1739.7|905
1589982000000|2020-05-20 13:40:00|1745.3|1743.3|1746|1744|1748.7|1744.4|1741.2|1739.2|800
1589982300000|2020-05-20 13:45:00|1746.2|1744.2|1752.7|1750.7|1754.8|1750.8|1746.1|1743.5|1046
1589982600000|2020-05-20 13:50:00|1752.6|1750.6|1754.3|1752.3|1759.4|1756.5|1752.2|1749.8|1447
1589982900000|2020-05-20 13:55:00|1754.5|1752.5|1753.1|1751.1|1760.4|1755.6|1750.6|1747.4|1272
1589983200000|2020-05-20 14:00:00|1753.2|1751.2|1754.6|1752.6|1760.4|1754.5|1751.2|1749.2|1057
1589983500000|2020-05-20 14:05:00|1754.9|1752.9|1751.8|1749.8|1757|1754.3|1751.1|1748|870
1589983800000|2020-05-20 14:10:00|1752.2|1750.2|1753.4|1751.4|1755.1|1753.1|1750.9|1748.9|802
1589984100000|2020-05-20 14:15:00|1753.2|1751.2|1751.5|1749.5|1755.8|1753.8|1750.8|1748.8|665
1589984400000|2020-05-20 14:20:00|1751.1|1749.1|1751.4|1749.4|1751.8|1749.8|1747.7|1745.6|922
1589984700000|2020-05-20 14:25:00|1751.7|1749.7|1750.1|1748.1|1756.7|1751.6|1747|1744.6|881
1589985000000|2020-05-20 14:30:00|1749.8|1747.8|1747.9|1745.9|1753.4|1749.4|1743.2|1739.8|1128
1589985300000|2020-05-20 14:35:00|1747.6|1745.6|1747.6|1745.6|1749.6|1747.6|1742.9|1740.3|1070
1589985600000|2020-05-20 14:40:00|1747.5|1745.5|1746.7|1744.7|1750.3|1747|1743.5|1741.5|903
1589985900000|2020-05-20 14:45:00|1746.9|1744.9|1745|1743|1750.5|1746.1|1740.9|1738.9|1047
1589986200000|2020-05-20 14:50:00|1744.8|1742.8|1746.8|1744.8|1752.6|1745.9|1743.3|1740.5|807
1589986500000|2020-05-20 14:55:00|1746.6|1744.6|1751.7|1749.7|1754.6|1750.3|1746.1|1744.1|750
1589986800000|2020-05-20 15:00:00|1750.6|1748.6|1750.4|1748.4|1755|1750.1|1747.6|1743.9|796
1589987100000|2020-05-20 15:05:00|1750.3|1748.3|1745.3|1743.3|1753.1|1749.2|1745|1742.9|789
1589987400000|2020-05-20 15:10:00|1745.4|1743.4|1747.3|1745.3|1750.5|1747.3|1743.8|1741.2|799
1589987700000|2020-05-20 15:15:00|1747.2|1745.2|1749|1747|1751.8|1749|1745.7|1743.7|671
1589988000000|2020-05-20 15:20:00|1748.6|1746.6|1751.2|1749.2|1751.4|1749.4|1747.7|1745.7|690
1589988300000|2020-05-20 15:25:00|1751.3|1749.3|1753.5|1751.5|1754.1|1751.9|1750.1|1748|589
1589988600000|2020-05-20 15:30:00|1753.4|1751.4|1749.4|1747.4|1754.4|1752|1749|1747|703
1589988900000|2020-05-20 15:35:00|1749.5|1747.5|1751|1749|1751.5|1749.5|1748.5|1746.3|572
1589989200000|2020-05-20 15:40:00|1751.1|1749.1|1750.5|1748.5|1751.7|1749.7|1748.1|1744.6|496
1589989500000|2020-05-20 15:45:00|1750.4|1748.4|1752.6|1750.6|1752.9|1750.9|1749.2|1747.1|393
1589989800000|2020-05-20 15:50:00|1752.8|1750.8|1750|1748|1753|1751|1749.7|1747.3|396
1589990100000|2020-05-20 15:55:00|1749.8|1747.8|1749.9|1747.9|1750.4|1748.4|1747.1|1744.9|462
1589990400000|2020-05-20 16:00:00|1749.6|1747.6|1749.1|1747.1|1751.6|1749.6|1748.2|1746.2|371
1589990700000|2020-05-20 16:05:00|1748.9|1746.9|1749.8|1747.8|1751.3|1749.3|1748.8|1746.3|515
1589991000000|2020-05-20 16:10:00|1749.6|1747.6|1752.2|1750.2|1752.3|1750.3|1749.3|1747.1|397
1589991300000|2020-05-20 16:15:00|1752.1|1750.1|1750.6|1748.6|1752.1|1750.1|1749.6|1747.6|358
1589991600000|2020-05-20 16:20:00|1750.7|1748.7|1752|1750|1752.3|1750.3|1749.7|1747.7|354
1589991900000|2020-05-20 16:25:00|1752.3|1750.3|1751.7|1749.7|1752.8|1750.8|1750.7|1748.7|308
1589992200000|2020-05-20 16:30:00|1751.8|1749.8|1751.7|1749.7|1752.8|1750.8|1750.9|1747.5|327
1589992500000|2020-05-20 16:35:00|1751.6|1749.6|1749.7|1747.7|1752|1750|1749.1|1746.1|400
1589992800000|2020-05-20 16:40:00|1749.8|1747.8|1749.3|1747.3|1750.3|1748.3|1748.6|1746|267
1589993100000|2020-05-20 16:45:00|1749.2|1747.2|1749.6|1747.6|1750.1|1748.1|1748.5|1746|309
1589993400000|2020-05-20 16:50:00|1749.4|1747.4|1749.5|1747.5|1750.7|1748.6|1749.1|1746.5|256
1589993700000|2020-05-20 16:55:00|1749.9|1747.9|1750.1|1748.1|1751.1|1749|1749.2|1747|270
1589994000000|2020-05-20 17:00:00|1750|1748|1749.8|1747.8|1750.3|1748.3|1747.8|1745.5|416
1589994300000|2020-05-20 17:05:00|1749.9|1747.9|1748.7|1746.7|1752.2|1748.9|1746.9|1743.7|363
1589994600000|2020-05-20 17:10:00|1747.9|1745.9|1748.4|1746.4|1754.4|1749.3|1747.6|1743.9|571
1589994900000|2020-05-20 17:15:00|1749.2|1747.2|1748.7|1746.7|1754|1748.4|1747|1742.7|662
1589995200000|2020-05-20 17:20:00|1748.8|1746.8|1754.6|1751.1|1758.4|1751.7|1747.4|1743.2|517
1589995500000|2020-05-20 17:25:00|1753.6|1751.6|1753.4|1751.4|1758.7|1752.5|1751.5|1748|457
1589995800000|2020-05-20 17:30:00|1753.3|1751.3|1753.9|1750.4|1758.4|1753.3|1752.5|1749.1|369
1589996100000|2020-05-20 17:35:00|1754|1752|1753.6|1751.6|1758|1752.7|1751.9|1747.8|289
1589996400000|2020-05-20 17:40:00|1753.5|1751.5|1753.8|1750.3|1756.8|1752.3|1752|1748.5|273
1589996700000|2020-05-20 17:45:00|1754.1|1750.6|1752.5|1750.5|1756.2|1752.1|1750.5|1747.1|250
1589997000000|2020-05-20 17:50:00|1752.6|1750.6|1754|1752|1755|1753|1751.4|1748.7|220
1589997300000|2020-05-20 17:55:00|1753.9|1751.9|1755.4|1746.4|1757.7|1753.2|1752.2|1743.2|236
1589997600000|2020-05-20 18:00:00|1755.7|1747.4|1754.3|1752.3|1757|1753.6|1752|1743|453
1589997900000|2020-05-20 18:05:00|1754.9|1752.9|1758.8|1756.8|1763.9|1761.9|1754.3|1751.1|755
1589998200000|2020-05-20 18:10:00|1758.4|1756.4|1761.1|1759.1|1764.8|1762.8|1758.4|1756.2|808
1589998500000|2020-05-20 18:15:00|1761|1759|1759.7|1757.7|1762.5|1760.5|1757.4|1755.4|777
1589998800000|2020-05-20 18:20:00|1759.2|1757.2|1756.4|1754.4|1761.6|1759.6|1754.1|1752.1|736
1589999100000|2020-05-20 18:25:00|1756.3|1754.3|1754.5|1752.5|1757.1|1755.1|1753.9|1751.8|566
1589999400000|2020-05-20 18:30:00|1754.6|1752.6|1750.9|1748.9|1755|1753|1748.3|1746.3|480
1589999700000|2020-05-20 18:35:00|1750.8|1748.8|1749.7|1747.7|1752.2|1750.2|1747.8|1745.8|346
1590000000000|2020-05-20 18:40:00|1750.3|1748.3|1749.4|1747.4|1750.8|1748.8|1746.8|1744.7|287
1590000300000|2020-05-20 18:45:00|1749.2|1747.2|1751|1749|1752.1|1749.9|1749.2|1747.1|202
1590000600000|2020-05-20 18:50:00|1751.9|1749.9|1752.6|1750.6|1754.8|1752.1|1751|1748.1|234
1590000900000|2020-05-20 18:55:00|1754.2|1750.7|1755|1753|1755.8|1753.8|1752.7|1750.2|217
1590001200000|2020-05-20 19:00:00|1754.7|1752.7|1755.2|1753.2|1756.3|1753.4|1753.1|1751.1|172
1590001500000|2020-05-20 19:05:00|1755.1|1753.1|1753.2|1751.2|1756.6|1754.6|1752.8|1750.2|233
1590001800000|2020-05-20 19:10:00|1753.1|1751.1|1750.6|1748.6|1753.5|1751.5|1750.2|1747.6|218
1590002100000|2020-05-20 19:15:00|1750.8|1748.8|1750.7|1748.7|1753.7|1751.3|1750.3|1747.8|199
1590002400000|2020-05-20 19:20:00|1750.9|1748.9|1751.9|1749.9|1752.2|1750.2|1750|1747.3|189
1590002700000|2020-05-20 19:25:00|1752|1750|1752.3|1750.3|1752.7|1750.7|1751|1749|173
1590003000000|2020-05-20 19:30:00|1752.4|1750.4|1753|1751|1754|1752|1751.7|1749.7|177
1590003300000|2020-05-20 19:35:00|1753.2|1751.2|1751.7|1749.7|1754.3|1752.3|1751.2|1749.2|201
1590003600000|2020-05-20 19:40:00|1751.8|1749.8|1753.5|1751.5|1754.8|1752.8|1750.9|1748.9|197
1590003900000|2020-05-20 19:45:00|1754.1|1752.1|1753.6|1751.6|1754.7|1752.7|1752|1750|262
1590004200000|2020-05-20 19:50:00|1754|1752|1755.7|1753.7|1757.9|1754.4|1752.6|1749.6|341
1590004500000|2020-05-20 19:55:00|1755.2|1753.2|1756|1754|1757.5|1755.5|1754.5|1751.9|468
1590004800000|2020-05-20 20:00:00|1756.7|1754.7|1754.9|1752.9|1757.3|1755.3|1754.6|1751.9|213
1590005100000|2020-05-20 20:05:00|1755|1753|1756.8|1754.8|1759|1755.7|1754.4|1751.4|146
1590005400000|2020-05-20 20:10:00|1757.9|1754.4|1756.3|1754.3|1758.1|1756.1|1755.5|1753.5|158
1590005700000|2020-05-20 20:15:00|1756.4|1754.4|1757|1753.5|1759.4|1757.4|1755.9|1753.5|255
1590006000000|2020-05-20 20:20:00|1757.6|1755.6|1756.9|1754.9|1759.6|1755.6|1755.5|1752.2|192
1590006300000|2020-05-20 20:25:00|1757|1755|1755.5|1753.5|1758.7|1756.1|1754|1752|186
1590006600000|2020-05-20 20:30:00|1755.3|1753.3|1756.4|1754.4|1757.6|1754.9|1754.2|1752.2|173
1590006900000|2020-05-20 20:35:00|1756.5|1754.5|1756.6|1754.6|1757.5|1755.2|1755.2|1752.2|113
1590007200000|2020-05-20 20:40:00|1756.9|1754.9|1755.9|1753.9|1758.6|1755.2|1754.9|1752.6|177
1590007500000|2020-05-20 20:45:00|1755.7|1753.7|1756.1|1754.1|1759.3|1754.6|1754.4|1749.5|196
1590007800000|2020-05-20 20:50:00|1758.9|1750.4|1756.2|1754.2|1760.2|1755.1|1751.8|1748.8|287
1590008100000|2020-05-20 20:55:00|1756.4|1754.4|1757|1753.5|1760.2|1755.8|1755.6|1749.9|189
1590012000000|2020-05-20 22:00:00|1754.5|1752.5|1753.6|1751.6|1755.6|1752.8|1751.5|1749.2|251
1590012300000|2020-05-20 22:05:00|1754.1|1752.1|1752.8|1750.8|1754.4|1752.3|1752.2|1750|131
1590012600000|2020-05-20 22:10:00|1752.6|1750.6|1752.1|1750.1|1753.7|1751.7|1751.8|1749.8|114
1590012900000|2020-05-20 22:15:00|1751.9|1749.9|1750.8|1748.8|1751.9|1749.9|1749.4|1747.4|150
1590013200000|2020-05-20 22:20:00|1750.9|1748.9|1749.8|1747.8|1752.1|1749|1749.1|1747.1|90
1590013500000|2020-05-20 22:25:00|1750.6|1747.1|1750.3|1748.3|1751|1748.3|1748.7|1746.3|94
1590013800000|2020-05-20 22:30:00|1750|1748|1752.6|1749.1|1753|1750.6|1749.2|1747.2|136
1590014100000|2020-05-20 22:35:00|1752.7|1749.2|1751.3|1749.3|1753.2|1750.4|1750.4|1747.8|114
1590014400000|2020-05-20 22:40:00|1751.2|1749.2|1751.5|1749.5|1753|1750.6|1749.9|1747.2|140
1590014700000|2020-05-20 22:45:00|1751.4|1749.4|1751.7|1749.7|1755.2|1750.2|1750|1746.4|103
1590015000000|2020-05-20 22:50:00|1752|1750|1752.1|1750.1|1753.3|1750.7|1751.7|1749.3|91
1590015300000|2020-05-20 22:55:00|1752.5|1750.5|1751.7|1749.7|1753.2|1751|1751.7|1749.1|88
1590015600000|2020-05-20 23:00:00|1751.9|1749.9|1751.2|1749.2|1753|1750.3|1750.6|1748.6|99
1590015900000|2020-05-20 23:05:00|1751.1|1749.1|1751.3|1749.3|1752|1749.4|1749.8|1747.8|72
1590016200000|2020-05-20 23:10:00|1751.4|1749.4|1751.8|1749.8|1752.5|1750|1750.8|1748.1|114
1590016500000|2020-05-20 23:15:00|1751.9|1749.9|1751.8|1749.8|1752.6|1750.4|1751.3|1749.1|69
1590016800000|2020-05-20 23:20:00|1752.1|1750.1|1751.9|1749.9|1753|1750.4|1751.3|1748.9|60
1590017100000|2020-05-20 23:25:00|1752.2|1750.2|1751|1749|1752.7|1750.5|1751|1748.3|87
1590017400000|2020-05-20 23:30:00|1751.3|1749.3|1751.4|1749.4|1751.8|1749.5|1750.3|1748.1|65
1590017700000|2020-05-20 23:35:00|1751.5|1749.5|1750.4|1748.4|1751.9|1749.5|1750.2|1748.1|73
1590018000000|2020-05-20 23:40:00|1750.7|1748.7|1750.8|1748.8|1751.9|1749.2|1749.9|1747.9|79
1590018300000|2020-05-20 23:45:00|1751.3|1747.8|1750.1|1748.1|1753.4|1748.9|1749.1|1744.4|137
1590018600000|2020-05-20 23:50:00|1750|1748|1750.3|1748.3|1751|1748.6|1748.7|1746.7|100
1590018900000|2020-05-20 23:55:00|1750.2|1748.2|1750.6|1748.6|1750.9|1748.7|1749.5|1747.4|88
1590019200000|2020-05-21 00:00:00|1750.1|1748.1|1746.5|1744.5|1750.6|1748.6|1746.1|1744.1|245
1590019500000|2020-05-21 00:05:00|1746.6|1744.6|1746.6|1744.6|1748.1|1745.9|1745.6|1743.5|215
1590019800000|2020-05-21 00:10:00|1746.9|1744.9|1746.7|1744.7|1748.4|1745.7|1745.8|1743.7|185
1590020100000|2020-05-21 00:15:00|1746.6|1744.6|1747|1745|1747.3|1745|1745.8|1743.7|141
1590020400000|2020-05-21 00:20:00|1746.7|1744.7|1746.8|1744.8|1747.7|1745.5|1745.5|1743.3|171
1590020700000|2020-05-21 00:25:00|1747.6|1744.1|1747.4|1745.4|1748.2|1746|1746.3|1744|130
1590021000000|2020-05-21 00:30:00|1747.3|1745.3|1748.1|1746.1|1748.5|1746.1|1746.9|1744.2|89
1590021300000|2020-05-21 00:35:00|1748.2|1746.2|1746.9|1744.9|1748.5|1746.2|1746|1743.6|126
1590021600000|2020-05-21 00:40:00|1747.3|1745.3|1747|1745|1748.2|1745.6|1746.9|1744.1|97
1590021900000|2020-05-21 00:45:00|1747.2|1745.2|1748.9|1746.9|1749.5|1747|1747|1744.5|120
1590022200000|2020-05-21 00:50:00|1749|1747|1747.9|1745.9|1749.4|1747.2|1747.6|1744.9|145
1590022500000|2020-05-21 00:55:00|1747.7|1745.7|1745.6|1743.6|1747.7|1745.7|1744.8|1742.8|212
1590022800000|2020-05-21 01:00:00|1745.5|1743.5|1741.7|1739.7|1747.2|1745.2|1741.1|1738.4|683
1590023100000|2020-05-21 01:05:00|1741.3|1739.3|1740.4|1738.4|1742.6|1740.6|1739.6|1737.6|414
1590023400000|2020-05-21 01:10:00|1740.5|1738.5|1741.4|1739.4|1742.1|1740.1|1739.8|1737.8|380
1590023700000|2020-05-21 01:15:00|1741.3|1739.3|1743.8|1741.8|1744.1|1742.1|1740.6|1738.6|312
1590024000000|2020-05-21 01:20:00|1743.9|1741.9|1744.9|1742.9|1745|1743|1743|1741|213
1590024300000|2020-05-21 01:25:00|1744.8|1742.8|1743.5|1741.5|1745|1743|1743.4|1741.4|213
1590024600000|2020-05-21 01:30:00|1743.4|1741.4|1741.8|1739.8|1743.5|1741.5|1741.8|1739.8|232
1590024900000|2020-05-21 01:35:00|1742.1|1740.1|1741.6|1739.6|1743.1|1741|1740.2|1737.3|358
1590025200000|2020-05-21 01:40:00|1741.7|1739.7|1740.4|1738.4|1743.8|1741.3|1740.2|1737.7|345
1590025500000|2020-05-21 01:45:00|1740.5|1738.5|1740.6|1738.6|1741.5|1739.5|1739|1736.2|317
1590025800000|2020-05-21 01:50:00|1740.5|1738.5|1740.1|1738.1|1741.9|1739.3|1739.2|1736.9|249
1590026100000|2020-05-21 01:55:00|1739.6|1737.6|1732.3|1730.3|1742.1|1739|1731.5|1729.5|447
1590026400000|2020-05-21 02:00:00|1732.8|1730.8|1732.8|1730.8|1736.6|1734|1731.4|1729.4|522
1590026700000|2020-05-21 02:05:00|1732.7|1730.7|1734.7|1732.7|1735.2|1733.1|1732.7|1730.2|404
1590027000000|2020-05-21 02:10:00|1734.6|1732.6|1734.8|1731.3|1735.8|1733.5|1733.4|1730.8|417
1590027300000|2020-05-21 02:15:00|1734.2|1732.2|1736.1|1734.1|1736.5|1734.5|1733.8|1730.8|246
1590027600000|2020-05-21 02:20:00|1735.6|1732.1|1732.8|1730.8|1736|1733.7|1732.8|1730.5|242
1590027900000|2020-05-21 02:25:00|1732.9|1730.9|1733.8|1731.8|1735.3|1733.3|1732.4|1729.9|220
1590028200000|2020-05-21 02:30:00|1734.3|1732.3|1730.2|1726.7|1736|1733.5|1728.3|1725.7|579
1590028500000|2020-05-21 02:35:00|1729.7|1726.2|1728.3|1726.3|1734.3|1729.7|1725.4|1723.4|1142
1590028800000|2020-05-21 02:40:00|1728.2|1726.2|1725.5|1722|1731.9|1729.8|1723.8|1720.3|945
1590029100000|2020-05-21 02:45:00|1725.1|1721.6|1717.9|1715.9|1727.8|1724.9|1715.2|1712.7|1213
1590029400000|2020-05-21 02:50:00|1717.8|1715.8|1719.1|1715.6|1720.9|1718.8|1716.1|1713.6|859
1590029700000|2020-05-21 02:55:00|1719.3|1717.3|1720.3|1716.8|1722.2|1719.9|1716.2|1713.7|752
1590030000000|2020-05-21 03:00:00|1720.1|1718.1|1718.9|1716.9|1721.9|1719.5|1716.8|1714.2|697
1590030300000|2020-05-21 03:05:00|1718.3|1716.3|1719.6|1716.1|1720.4|1717.8|1716.3|1712.4|561
1590030600000|2020-05-21 03:10:00|1720.2|1716.7|1720.6|1718.6|1721.4|1719.3|1717.9|1715.1|504
1590030900000|2020-05-21 03:15:00|1720.7|1718.7|1719|1717|1721.6|1719.6|1717.5|1714.8|440
1590031200000|2020-05-21 03:20:00|1718.9|1716.9|1720.5|1717|1721.5|1719.1|1716.7|1714.3|453
1590031500000|2020-05-21 03:25:00|1719.9|1716.4|1722.3|1718.8|1723|1720.9|1719.1|1716.4|518
1590031800000|2020-05-21 03:30:00|1721.9|1718.4|1722.5|1719|1724.2|1721.7|1720.4|1717.6|416
1590032100000|2020-05-21 03:35:00|1721.9|1718.4|1722.2|1720.2|1723.6|1721.3|1720.6|1717.6|322
1590032400000|2020-05-21 03:40:00|1722.1|1720.1|1723.5|1720|1724.9|1722.2|1721.3|1718.4|268
1590032700000|2020-05-21 03:45:00|1724.3|1720.8|1723.9|1720.4|1728|1722.4|1721.4|1718.1|223
1590033000000|2020-05-21 03:50:00|1723.2|1719.7|1721.1|1719.1|1727|1721.2|1720|1717.3|291
1590033300000|2020-05-21 03:55:00|1720.8|1718.8|1721.3|1717.8|1723.3|1719.8|1719.3|1716|263
1590033600000|2020-05-21 04:00:00|1720.7|1718.7|1722|1718.5|1725.4|1720.3|1719.2|1716.3|217
1590033900000|2020-05-21 04:05:00|1721.2|1719.2|1722.9|1719.4|1726.9|1722.3|1720.3|1717.7|337
1590034200000|2020-05-21 04:10:00|1722.7|1720.7|1722.6|1720.6|1727.1|1721.7|1721.6|1717.2|245
1590034500000|2020-05-21 04:15:00|1722|1720|1723.1|1721.1|1725.4|1721.4|1722|1718.3|151
1590034800000|2020-05-21 04:20:00|1722.8|1720.8|1723.9|1721.9|1727.3|1722.7|1722.3|1718.2|155
1590035100000|2020-05-21 04:25:00|1723.8|1721.8|1723.6|1721.6|1726.7|1722|1723.2|1717.7|117
1590035400000|2020-05-21 04:30:00|1723.4|1721.4|1726.4|1724.4|1728|1724.7|1722.8|1716.6|242
1590035700000|2020-05-21 04:35:00|1726.3|1724.3|1725.9|1722.4|1727.9|1724.9|1723.6|1719.1|283
1590036000000|2020-05-21 04:40:00|1726.3|1722.8|1727.3|1723.8|1729.4|1725|1724.5|1720.2|167
1590036300000|2020-05-21 04:45:00|1727.5|1724|1726.2|1722.7|1728.5|1724.6|1725.2|1719.4|151
1590036600000|2020-05-21 04:50:00|1725.6|1723.6|1727.9|1725.9|1729.1|1726.2|1725.3|1721|175
1590036900000|2020-05-21 04:55:00|1727.4|1725.4|1727.8|1725.8|1729.5|1726.8|1725.9|1719.9|237
1590037200000|2020-05-21 05:00:00|1727.6|1725.6|1729.9|1726.4|1730.1|1727.2|1725.8|1719.1|237
1590037500000|2020-05-21 05:05:00|1729.2|1727.2|1729.1|1725.6|1731.5|1728.5|1727.7|1722|248
1590037800000|2020-05-21 05:10:00|1729.7|1726.2|1729.9|1726.4|1731.6|1728.7|1727.6|1722|190
1590038100000|2020-05-21 05:15:00|1730|1726.5|1727.1|1723.6|1732.1|1727.8|1724.7|1719.8|331
1590038400000|2020-05-21 05:20:00|1726.3|1724.3|1727.1|1725.1|1728.7|1725.3|1722.9|1717.4|287
1590038700000|2020-05-21 05:25:00|1728.4|1724.9|1728.3|1724.8|1729.4|1726.4|1724.6|1721|200
1590039000000|2020-05-21 05:30:00|1728.2|1724.7|1723|1719.5|1730.2|1727.2|1720.5|1716.1|782
1590039300000|2020-05-21 05:35:00|1723.2|1719.7|1721.3|1717.8|1724.6|1721.4|1717.4|1713.8|637
1590039600000|2020-05-21 05:40:00|1721.6|1718.1|1719.2|1717.2|1722.6|1720.4|1716.5|1711.3|715
1590039900000|2020-05-21 05:45:00|1719.1|1717.1|1721.7|1719.7|1724.4|1720.8|1717.4|1711.1|642
1590040200000|2020-05-21 05:50:00|1721.5|1719.5|1722.2|1720.2|1724.6|1720.7|1719.5|1715.6|393
1590040500000|2020-05-21 05:55:00|1722.1|1720.1|1723.2|1719.7|1726.8|1722.6|1721.9|1717.6|545
1590040800000|2020-05-21 06:00:00|1725.4|1718.1|1720.1|1716.6|1725.7|1723|1718.9|1716.2|493
1590041100000|2020-05-21 06:05:00|1720|1716.5|1720.9|1718.9|1722.6|1720.2|1719.6|1716.5|439
1590041400000|2020-05-21 06:10:00|1720.8|1718.8|1721.1|1717.6|1724.1|1719.1|1717.3|1714.4|611
1590041700000|2020-05-21 06:15:00|1721.2|1717.7|1720.9|1717.4|1725.6|1719.1|1718.2|1714.6|655
1590042000000|2020-05-21 06:20:00|1721.6|1714.4|1717.7|1714.2|1724.1|1718.9|1716|1712.7|672
1590042300000|2020-05-21 06:25:00|1717.8|1714.3|1718.2|1714.7|1721.4|1717.4|1714.3|1710.5|832
1590042600000|2020-05-21 06:30:00|1717.8|1714.3|1718.4|1716.4|1723.8|1718.4|1716.3|1712.3|614
1590042900000|2020-05-21 06:35:00|1719.2|1715.7|1715.9|1713.9|1721.5|1716.3|1710.9|1708.1|956
1590043200000|2020-05-21 06:40:00|1716|1714|1718.4|1716.4|1719.1|1717.1|1715|1713|514
1590043500000|2020-05-21 06:45:00|1718.3|1716.3|1717.9|1715.9|1720.3|1718.3|1716.5|1713.7|462
1590043800000|2020-05-21 06:50:00|1718|1716|1719.9|1717.9|1720.9|1718.6|1717.1|1715.1|477
1590044100000|2020-05-21 06:55:00|1720.5|1718.5|1719.4|1717.4|1722.6|1720.1|1718.5|1715.2|620
1590044400000|2020-05-21 07:00:00|1720|1718|1721.9|1719.9|1723.9|1721.3|1719.1|1717.1|465
1590044700000|2020-05-21 07:05:00|1721.7|1719.7|1722.1|1720.1|1724|1722|1719.3|1717.3|521
1590045000000|2020-05-21 07:10:00|1722.9|1720.9|1722.7|1720.7|1724.1|1721.6|1719.5|1717.5|463
1590045300000|2020-05-21 07:15:00|1722.9|1720.9|1724.4|1722.4|1728.6|1724.9|1722.3|1719.1|576
1590045600000|2020-05-21 07:20:00|1724.3|1722.3|1724|1720.5|1727.7|1723.2|1721.8|1717.4|532
1590045900000|2020-05-21 07:25:00|1724.4|1722.4|1723.9|1721.9|1726.6|1723.5|1722.8|1718.8|497
1590046200000|2020-05-21 07:30:00|1724|1722|1725.5|1723.5|1729.6|1726.7|1724|1720.6|415
1590046500000|2020-05-21 07:35:00|1725.4|1723.4|1725.9|1723.9|1729.9|1724.8|1723.8|1719.1|493
1590046800000|2020-05-21 07:40:00|1726.9|1723.4|1725.7|1723.7|1728|1725.1|1724.8|1722.8|293
1590047100000|2020-05-21 07:45:00|1725.6|1723.6|1725.9|1723.9|1729.8|1726|1725.6|1721.9|206
1590047400000|2020-05-21 07:50:00|1726.1|1724.1|1725.4|1723.4|1731.2|1724.9|1724.4|1722.2|283
1590047700000|2020-05-21 07:55:00|1725|1723|1725.2|1723.2|1727.4|1724.9|1724.4|1722.3|343
1590048000000|2020-05-21 08:00:00|1725.1|1723.1|1727.9|1725.9|1731.9|1727.5|1723.4|1721.4|429
1590048300000|2020-05-21 08:05:00|1727.6|1725.6|1728.2|1726.2|1733.1|1728.7|1726.9|1724.7|406
1590048600000|2020-05-21 08:10:00|1728.7|1726.7|1731.2|1729.2|1732.5|1729.8|1728|1725.4|354
1590048900000|2020-05-21 08:15:00|1731.1|1729.1|1727.7|1725.7|1731.7|1729.7|1726.3|1723.5|489
1590049200000|2020-05-21 08:20:00|1727.9|1725.9|1728.9|1726.9|1729.8|1727.2|1725.3|1722.9|442
1590049500000|2020-05-21 08:25:00|1728.6|1726.6|1729.4|1725.9|1731.3|1728.3|1726.8|1724.8|451
1590049800000|2020-05-21 08:30:00|1728.1|1726.1|1727.2|1725.2|1730.7|1727.6|1726.3|1724.3|423
1590050100000|2020-05-21 08:35:00|1727.1|1725.1|1724|1722|1727.8|1725.8|1721.6|1718.7|483
1590050400000|2020-05-21 08:40:00|1723.9|1721.9|1722.5|1720.5|1724|1722|1720.6|1718.6|404
1590050700000|2020-05-21 08:45:00|1722.6|1720.6|1723.5|1721.5|1725.1|1723.1|1721.3|1718.6|291
1590051000000|2020-05-21 08:50:00|1723.8|1721.8|1724.1|1722.1|1724.5|1722.5|1722.1|1720.1|281
1590051300000|2020-05-21 08:55:00|1723.9|1721.9|1724.9|1722.9|1725.6|1723.6|1723.4|1721.4|266
1590051600000|2020-05-21 09:00:00|1725.1|1723.1|1722.3|1720.3|1725.6|1723.6|1721.6|1719.6|313
1590051900000|2020-05-21 09:05:00|1722.2|1720.2|1720.1|1718.1|1724.2|1721.7|1719.6|1717.6|415
1590052200000|2020-05-21 09:10:00|1720.3|1718.3|1720.5|1718.5|1722|1719.7|1719|1717|263
1590052500000|2020-05-21 09:15:00|1720.4|1718.4|1718.3|1716.3|1722.2|1720.2|1717.8|1715.8|261
1590052800000|2020-05-21 09:20:00|1718.2|1716.2|1720.1|1718.1|1721.6|1718.8|1710.5|1708.5|565
1590053100000|2020-05-21 09:25:00|1720|1718|1724.7|1722.7|1729.5|1724|1719|1714.1|572
1590053400000|2020-05-21 09:30:00|1725.8|1722.3|1726.2|1724.2|1731.8|1726.9|1721.7|1718.6|835
1590053700000|2020-05-21 09:35:00|1726.1|1724.1|1727.4|1725.4|1729.7|1726.7|1725.3|1722.5|319
1590054000000|2020-05-21 09:40:00|1728.2|1726.2|1728.1|1726.1|1732.2|1727.5|1725.9|1723.2|351
1590054300000|2020-05-21 09:45:00|1728.8|1726.8|1728.8|1725.3|1731.3|1728|1725.8|1723.5|356
1590054600000|2020-05-21 09:50:00|1728.7|1725.2|1728.5|1726.5|1729.5|1727.2|1727.3|1724.9|249
1590054900000|2020-05-21 09:55:00|1728.6|1726.6|1727.5|1725.5|1731.3|1728.3|1726.2|1723.9|348
1590055200000|2020-05-21 10:00:00|1727.6|1725.6|1726.9|1724.9|1728.9|1725.7|1724.4|1721.9|340
1590055500000|2020-05-21 10:05:00|1726.5|1724.5|1724|1720.5|1727.5|1725.3|1722|1720|421
1590055800000|2020-05-21 10:10:00|1722.7|1720.7|1722.8|1720.8|1726.5|1724.1|1722.3|1720|405
1590056100000|2020-05-21 10:15:00|1723|1721|1720.5|1718.5|1728.8|1722.8|1719.2|1716.5|458
1590056400000|2020-05-21 10:20:00|1722.4|1718.9|1719.1|1717.1|1723.3|1720.3|1718.7|1716|283
1590056700000|2020-05-21 10:25:00|1719.9|1716.4|1720|1718|1726.8|1720.7|1718.7|1716|305
1590057000000|2020-05-21 10:30:00|1719.9|1717.9|1722.9|1719.4|1724.1|1722.1|1719.5|1716.9|316
1590057300000|2020-05-21 10:35:00|1722.8|1719.3|1721.8|1719.8|1728.4|1723.6|1720.3|1717.8|389
1590057600000|2020-05-21 10:40:00|1721.4|1719.4|1721.1|1719.1|1723.4|1720.6|1719.5|1716.8|329
1590057900000|2020-05-21 10:45:00|1720.9|1718.9|1721.9|1719.9|1729.8|1723.2|1720.8|1717.5|492
1590058200000|2020-05-21 10:50:00|1722.6|1719.1|1722.3|1720.3|1728.7|1722.1|1719.4|1717.4|295
1590058500000|2020-05-21 10:55:00|1722.2|1720.2|1719.8|1717.8|1727.4|1722.3|1719.6|1717.6|314
1590058800000|2020-05-21 11:00:00|1719.1|1717.1|1720.6|1718.6|1726.5|1722|1719.1|1716.6|401
1590059100000|2020-05-21 11:05:00|1720.5|1718.5|1717.5|1715.5|1725.2|1720.4|1717.4|1715.1|373
1590059400000|2020-05-21 11:10:00|1717.4|1715.4|1720.1|1718.1|1725.3|1719.9|1717.4|1715.4|393
1590059700000|2020-05-21 11:15:00|1720.5|1718.5|1719.7|1716.2|1724|1720.5|1716.2|1714.2|543
1590060000000|2020-05-21 11:20:00|1718.8|1716.8|1721.4|1719.4|1725.3|1721.5|1718|1715.5|614
1590060300000|2020-05-21 11:25:00|1722.2|1718.7|1722.8|1719.3|1726.2|1724.2|1719.2|1716|498
1590060600000|2020-05-21 11:30:00|1722.7|1719.2|1723.8|1721.8|1728.9|1723.7|1719.2|1717.2|621
1590060900000|2020-05-21 11:35:00|1723.2|1721.2|1725.1|1723.1|1727.1|1724.2|1721.5|1719.3|540
1590061200000|2020-05-21 11:40:00|1726.4|1722.9|1726.4|1722.9|1731.1|1724.4|1723.7|1721.3|391
1590061500000|2020-05-21 11:45:00|1726.3|1722.8|1724.5|1721|1729.7|1725.6|1722.6|1719.5|452
1590061800000|2020-05-21 11:50:00|1724.4|1720.9|1723.4|1721.4|1727.9|1723.2|1722.5|1719.6|375
1590062100000|2020-05-21 11:55:00|1723.3|1721.3|1722|1720|1728.6|1722.5|1721|1719|375
1590062400000|2020-05-21 12:00:00|1722.1|1720.1|1727.7|1724.2|1732.1|1726.6|1721.5|1719.5|828
1590062700000|2020-05-21 12:05:00|1726.5|1724.5|1729.6|1727.6|1737.1|1730|1725|1723|911
1590063000000|2020-05-21 12:10:00|1729.9|1727.9|1733|1724|1736.1|1729.9|1724.9|1722.2|736
1590063300000|2020-05-21 12:15:00|1727.6|1725.6|1728.6|1726.6|1734.1|1729.4|1725.6|1722.1|759
1590063600000|2020-05-21 12:20:00|1729.3|1725.8|1727.2|1725.2|1733.7|1731.7|1726.6|1723.8|814
1590063900000|2020-05-21 12:25:00|1727.1|1725.1|1728.3|1724.8|1731.9|1729.8|1726.4|1720.2|764
1590064200000|2020-05-21 12:30:00|1729.7|1722|1735.6|1726.6|1748|1739|1726.7|1721|1403
1590064500000|2020-05-21 12:35:00|1735.3|1726.3|1731.8|1728.3|1738.9|1731.6|1726.7|1723.3|957
1590064800000|2020-05-21 12:40:00|1730.7|1728.7|1727.7|1725.7|1733.7|1729.1|1725.5|1722.3|925
1590065100000|2020-05-21 12:45:00|1727.9|1724.2|1727.3|1725.3|1733.3|1728.1|1724.5|1720.5|783
1590065400000|2020-05-21 12:50:00|1727.4|1725.4|1732.2|1728.7|1734.9|1732.4|1726.5|1724.4|791
1590065700000|2020-05-21 12:55:00|1732|1728.5|1730.7|1727.2|1736.1|1731.3|1726.8|1724.8|701
1590066000000|2020-05-21 13:00:00|1729|1727|1726.6|1724.6|1732.6|1727.9|1723.1|1719.8|977
1590066300000|2020-05-21 13:05:00|1727.5|1725.5|1728.2|1724.7|1732.4|1726.9|1723.8|1721|826
1590066600000|2020-05-21 13:10:00|1728.3|1724.8|1724.4|1722.4|1730.9|1728.1|1723.2|1721.1|606
1590066900000|2020-05-21 13:15:00|1725|1723|1727.1|1725.1|1731.5|1726.2|1724.7|1721.9|659
1590067200000|2020-05-21 13:20:00|1731.6|1722.6|1727.5|1725.5|1733.2|1728.6|1725.9|1721.9|652
1590067500000|2020-05-21 13:25:00|1728.1|1726.1|1729.3|1727.3|1732.6|1727.9|1726.2|1722.2|590
1590067800000|2020-05-21 13:30:00|1729.4|1727.4|1728.7|1726.7|1735.6|1730.7|1727|1723.8|901
1590068100000|2020-05-21 13:35:00|1729.4|1727.4|1730.3|1728.3|1733.3|1729.3|1727.2|1724.3|675
1590068400000|2020-05-21 13:40:00|1730.4|1728.4|1727.7|1725.7|1733.6|1729.8|1725.8|1722.5|587
1590068700000|2020-05-21 13:45:00|1728.6|1725.1|1724.5|1722.5|1731.8|1726.4|1723.4|1718.6|647
1590069000000|2020-05-21 13:50:00|1725.5|1722|1723.6|1720.1|1727.9|1724.2|1721.9|1717.9|582
1590069300000|2020-05-21 13:55:00|1722.9|1720.9|1718.9|1716.9|1723.4|1720.9|1715.3|1713.3|799
1590069600000|2020-05-21 14:00:00|1718.8|1716.8|1712.5|1709|1720.1|1717.2|1707.4|1703.2|1507
1590069900000|2020-05-21 14:05:00|1712.7|1709.2|1714.1|1712.1|1717|1714.4|1710.1|1705|1333
1590070200000|2020-05-21 14:10:00|1715.5|1713.5|1717.7|1714.2|1723.3|1716|1712.9|1710.4|1100
1590070500000|2020-05-21 14:15:00|1717.2|1713.7|1709.9|1707.9|1718.4|1714.6|1705.6|1701.7|1184
1590070800000|2020-05-21 14:20:00|1709.7|1707.7|1712.6|1709.1|1717.3|1713.3|1705.3|1703.2|1332
1590071100000|2020-05-21 14:25:00|1713.7|1710.2|1710.2|1706.7|1716.6|1712.7|1706.2|1700.7|1340
1590071400000|2020-05-21 14:30:00|1710.5|1707|1700.3|1698.3|1711.9|1708|1699.5|1696.5|1511
1590071700000|2020-05-21 14:35:00|1699.3|1697.3|1695.1|1691.6|1700.4|1698.3|1689.6|1687.4|1612
1590072000000|2020-05-21 14:40:00|1695.3|1691.8|1695.2|1691.7|1697.7|1695.7|1689.6|1686.4|1352
1590072300000|2020-05-21 14:45:00|1694|1692|1696.6|1694.6|1697.1|1695.1|1688.6|1686.6|1497
1590072600000|2020-05-21 14:50:00|1696.8|1694.8|1700.7|1698.7|1701.3|1699.3|1694.6|1692.1|1236
1590072900000|2020-05-21 14:55:00|1700.5|1698.5|1699.8|1697.8|1703.4|1701.4|1698|1696|1135
1590073200000|2020-05-21 15:00:00|1699.9|1697.9|1698.1|1696.1|1700.9|1698.2|1695.2|1692.6|913
1590073500000|2020-05-21 15:05:00|1697.9|1695.9|1701.8|1699.8|1701.9|1699.9|1696.3|1692.8|779
1590073800000|2020-05-21 15:10:00|1701.5|1699.5|1701.3|1699.3|1704.4|1701.9|1699.7|1697.7|821
1590074100000|2020-05-21 15:15:00|1701.4|1699.4|1701|1699|1703.4|1701.4|1698.8|1696.7|771
1590074400000|2020-05-21 15:20:00|1700.9|1698.9|1700.5|1698.5|1702.6|1699.3|1697.7|1695.3|848
1590074700000|2020-05-21 15:25:00|1700|1698|1700.1|1698.1|1702.9|1699.6|1698.8|1696.8|630
1590075000000|2020-05-21 15:30:00|1699.8|1697.8|1698.9|1696.9|1700.9|1698.6|1695.5|1693.2|660
1590075300000|2020-05-21 15:35:00|1699.1|1697.1|1701.8|1699.8|1701.8|1699.8|1697.9|1695.9|548
1590075600000|2020-05-21 15:40:00|1701.5|1699.5|1701.1|1699.1|1703.8|1701.8|1700.5|1697.3|691
1590075900000|2020-05-21 15:45:00|1701.2|1699.2|1703|1701|1704.8|1701.4|1700.1|1697.1|591
1590076200000|2020-05-21 15:50:00|1704.7|1701.2|1704.4|1702.4|1706.4|1703.3|1702.4|1699.6|731
1590076500000|2020-05-21 15:55:00|1704.3|1702.3|1710.4|1708.4|1711.1|1709|1703.5|1701.5|730
1590076800000|2020-05-21 16:00:00|1710.3|1708.3|1708.5|1706.5|1711.6|1709|1708.1|1705.7|879
1590077100000|2020-05-21 16:05:00|1708.6|1706.6|1707.8|1705.8|1711.8|1709|1706.7|1703.7|703
1590077400000|2020-05-21 16:10:00|1707.2|1705.2|1707.7|1705.7|1708.9|1706.6|1704.8|1702.8|587
1590077700000|2020-05-21 16:15:00|1708.2|1706.2|1707.6|1705.6|1708.5|1706.5|1705.5|1703.5|487
1590078000000|2020-05-21 16:20:00|1707.7|1705.7|1709.7|1707.7|1710.8|1708.8|1707.2|1705.2|458
1590078300000|2020-05-21 16:25:00|1709.6|1707.6|1709.1|1707.1|1710.8|1708.8|1708.7|1706.7|390
1590078600000|2020-05-21 16:30:00|1709.2|1707.2|1711|1709|1712.8|1710.6|1708.2|1705.9|503
1590078900000|2020-05-21 16:35:00|1710.9|1708.9|1711.2|1709.2|1713.5|1710.5|1708.7|1706.7|685
1590079200000|2020-05-21 16:40:00|1710.9|1708.9|1710.2|1708.2|1714|1712|1709.3|1707.3|530
1590079500000|2020-05-21 16:45:00|1709.8|1707.8|1710.9|1708.9|1713.8|1711.1|1709|1707|621
1590079800000|2020-05-21 16:50:00|1710.8|1708.8|1709.3|1707.3|1712.2|1709.5|1708.2|1706.1|594
1590080100000|2020-05-21 16:55:00|1709.2|1707.2|1705.1|1703.1|1711.7|1708.9|1704.7|1702.2|556
1590080400000|2020-05-21 17:00:00|1704.5|1702.5|1707.1|1705.1|1708.5|1706.1|1702.6|1700.6|799
1590080700000|2020-05-21 17:05:00|1706.9|1704.9|1706.7|1704.7|1708.1|1705.9|1705.4|1703.2|378
1590081000000|2020-05-21 17:10:00|1706.3|1704.3|1701.8|1699.8|1707.9|1705.6|1699.5|1695.8|751
1590081300000|2020-05-21 17:15:00|1701.9|1699.9|1706.3|1704.3|1707.3|1705.3|1699.5|1697.5|783
1590081600000|2020-05-21 17:20:00|1706.5|1704.5|1701.8|1699.8|1706.8|1704.8|1699.9|1697.9|819
1590081900000|2020-05-21 17:25:00|1701.9|1699.9|1701.4|1699.4|1703.5|1701.3|1696.6|1694.2|1019
1590082200000|2020-05-21 17:30:00|1700.7|1698.7|1700.1|1698.1|1703.2|1701|1698.3|1693.5|649
1590082500000|2020-05-21 17:35:00|1700.2|1698.2|1702.4|1700.4|1705.4|1702.1|1697.7|1692.9|667
1590082800000|2020-05-21 17:40:00|1702.3|1700.3|1703.4|1701.4|1705.4|1702.6|1699.5|1694.8|538
1590083100000|2020-05-21 17:45:00|1702.9|1700.9|1702.9|1699.4|1704.5|1702.5|1699.4|1693.2|741
1590083400000|2020-05-21 17:50:00|1702.5|1700.5|1699.8|1697.8|1703.4|1701.4|1697.3|1692.5|700
1590083700000|2020-05-21 17:55:00|1699.7|1697.7|1703|1701|1704.8|1702.8|1699.4|1696.8|883
1590084000000|2020-05-21 18:00:00|1703.8|1700.3|1703.5|1701.5|1705.9|1703.9|1702.2|1696.8|808
1590084300000|2020-05-21 18:05:00|1703.3|1701.3|1701.9|1699.9|1704.7|1702.7|1700.9|1698.5|651
1590084600000|2020-05-21 18:10:00|1701.5|1699.5|1705.8|1702.3|1705.8|1703.8|1701.4|1698.8|628
1590084900000|2020-05-21 18:15:00|1705.6|1702.1|1704.5|1702.5|1707.4|1705.3|1703.6|1700.9|696
1590085200000|2020-05-21 18:20:00|1704.8|1701.3|1705.6|1703.6|1707.7|1704.7|1702.5|1699.8|541
1590085500000|2020-05-21 18:25:00|1705.5|1703.5|1707.2|1705.2|1708.4|1706|1702.9|1700.6|699
1590085800000|2020-05-21 18:30:00|1707.5|1705.5|1706.9|1704.9|1709.4|1706.6|1705|1702.4|505
1590086100000|2020-05-21 18:35:00|1707.1|1705.1|1708.3|1706.3|1709.5|1707|1704.3|1701.5|532
1590086400000|2020-05-21 18:40:00|1708|1706|1708.3|1706.3|1710.2|1707.5|1705.9|1702.5|485
1590086700000|2020-05-21 18:45:00|1708.4|1706.4|1705.4|1703.4|1709.9|1707.9|1703.7|1700.9|458
1590087000000|2020-05-21 18:50:00|1705.3|1703.3|1707.5|1705.5|1709.7|1707.6|1704.4|1702.4|539
1590087300000|2020-05-21 18:55:00|1707.7|1705.7|1708.5|1706.5|1711.7|1709|1707.4|1704.8|508
1590087600000|2020-05-21 19:00:00|1708.8|1706.8|1708.9|1706.9|1710.8|1708.8|1706.7|1704.7|595
1590087900000|2020-05-21 19:05:00|1708.6|1705.1|1709.1|1707.1|1711.2|1708.6|1706.3|1704.3|506
1590088200000|2020-05-21 19:10:00|1709.8|1707.8|1712|1710|1712.7|1710.7|1708.8|1705.6|460
1590088500000|2020-05-21 19:15:00|1711.4|1709.4|1711.5|1709.5|1713.6|1710.8|1708.7|1706.7|513
1590088800000|2020-05-21 19:20:00|1710.7|1708.7|1710.2|1708.2|1711.7|1709.7|1708.4|1705.5|371
1590089100000|2020-05-21 19:25:00|1710|1708|1712.1|1710.1|1712.4|1710.4|1708.5|1705.3|345
1590089400000|2020-05-21 19:30:00|1711.9|1708.4|1712.1|1710.1|1712.7|1710.7|1708.7|1706|515
1590089700000|2020-05-21 19:35:00|1712|1710|1713.3|1709.8|1713.4|1711.3|1709.3|1704.3|529
1590090000000|2020-05-21 19:40:00|1714.5|1706.8|1710.2|1708.2|1714.5|1710.8|1709.3|1706.1|524
1590090300000|2020-05-21 19:45:00|1710.3|1708.3|1711.4|1709.4|1712.4|1710.4|1709.1|1706|491
1590090600000|2020-05-21 19:50:00|1711.3|1709.3|1710.6|1708.6|1712.9|1710.1|1708.4|1703.8|542
1590090900000|2020-05-21 19:55:00|1710.7|1708.7|1710|1708|1711.7|1709.6|1708.8|1705.3|548
1590091200000|2020-05-21 20:00:00|1709.9|1707.9|1712.2|1710.2|1713.2|1711.2|1709.9|1707.9|287
1590091500000|2020-05-21 20:05:00|1712.3|1710.3|1711.8|1709.8|1712.9|1710.8|1711.3|1709.3|154
1590091800000|2020-05-21 20:10:00|1712.1|1710.1|1712.3|1710.3|1713.4|1710.8|1710.5|1708.5|223
1590092100000|2020-05-21 20:15:00|1712.1|1710.1|1713|1711|1713.8|1711.8|1710.5|1708.5|188
1590092400000|2020-05-21 20:20:00|1713.2|1711.2|1713.5|1711.5|1715.1|1713.1|1711.9|1709.6|248
1590092700000|2020-05-21 20:25:00|1713.6|1711.6|1712.6|1710.6|1713.6|1711.6|1710.7|1708.7|203
1590093000000|2020-05-21 20:30:00|1712.2|1710.2|1713.3|1711.3|1714.2|1711.8|1711.6|1709.5|261
1590093300000|2020-05-21 20:35:00|1713.1|1711.1|1712.8|1710.8|1713.5|1711.5|1711|1709|155
1590093600000|2020-05-21 20:40:00|1712.6|1710.6|1712.4|1710.4|1713.9|1711.9|1711.2|1709.1|207
1590093900000|2020-05-21 20:45:00|1711.5|1708.9|1712.7|1710.7|1714.6|1712.3|1711.1|1708.9|332
1590094200000|2020-05-21 20:50:00|1713.2|1711.2|1712.5|1710.5|1713.9|1711.6|1711.7|1709.7|165
1590094500000|2020-05-21 20:55:00|1712.4|1710.4|1711.5|1709.5|1716.8|1711.6|1710.1|1706.9|190
1590098400000|2020-05-21 22:00:00|1713.1|1705.8|1712.2|1708.7|1713.6|1710.1|1708.8|1702.3|280
1590098700000|2020-05-21 22:05:00|1711.6|1708.1|1712.3|1708.8|1714.2|1711.3|1710.8|1707.9|232
1590099000000|2020-05-21 22:10:00|1712|1708.5|1713.5|1710|1714.4|1711.5|1711.5|1706.9|200
1590099300000|2020-05-21 22:15:00|1713.3|1709.8|1712.8|1709.3|1715|1711.6|1711.6|1706.3|158
1590099600000|2020-05-21 22:20:00|1714.8|1706.7|1715.1|1711.6|1717.2|1713.7|1712.3|1706.6|218
1590099900000|2020-05-21 22:25:00|1714.8|1712.8|1714|1710.5|1716.2|1713.9|1712.7|1707.8|259
1590100200000|2020-05-21 22:30:00|1713.8|1710.3|1713.2|1709.7|1715.4|1711.6|1712.3|1706.8|138
1590100500000|2020-05-21 22:35:00|1713.3|1709.8|1713.2|1709.7|1715.4|1710.9|1711.2|1706.1|198
1590100800000|2020-05-21 22:40:00|1712.9|1709.4|1712.2|1708.7|1713.9|1709.7|1710.1|1705.3|234
1590101100000|2020-05-21 22:45:00|1711.8|1708.3|1711.6|1708.1|1714|1709.5|1709.8|1705.3|135
1590101400000|2020-05-21 22:50:00|1710.9|1707.4|1711.4|1707.9|1713.9|1709.7|1710.7|1705.3|137
1590101700000|2020-05-21 22:55:00|1710.9|1707.4|1711.8|1709.8|1714.4|1710.5|1709.8|1705.7|176
1590102000000|2020-05-21 23:00:00|1712|1710|1711.2|1709.2|1714|1710.7|1710.1|1706.5|202
1590102300000|2020-05-21 23:05:00|1711.1|1709.1|1710.6|1708.6|1711.8|1709.3|1709.4|1706.6|137
1590102600000|2020-05-21 23:10:00|1710.8|1708.8|1708.7|1706.7|1711.3|1708.8|1708.6|1706.1|142
1590102900000|2020-05-21 23:15:00|1709.3|1705.8|1708.9|1705.4|1710|1707.5|1707.3|1704.1|206
1590103200000|2020-05-21 23:20:00|1708.8|1705.3|1707.9|1705.9|1709.5|1706.8|1706.7|1704.1|142
1590103500000|2020-05-21 23:25:00|1709.2|1705.7|1708.3|1704.8|1709.7|1706.8|1707.9|1701.9|115
1590103800000|2020-05-21 23:30:00|1708.6|1705.1|1709.1|1705.6|1710.2|1707.3|1707.5|1704.3|137
1590104100000|2020-05-21 23:35:00|1708.5|1705|1709.4|1705.9|1710.4|1707.5|1708.2|1704.9|112
1590104400000|2020-05-21 23:40:00|1709.8|1706.3|1708.3|1704.8|1710.3|1707.4|1707.3|1704.2|193
1590104700000|2020-05-21 23:45:00|1708.1|1704.6|1708.6|1705.1|1709.5|1706.6|1706.8|1702|131
1590105000000|2020-05-21 23:50:00|1708.5|1705|1708.6|1706.6|1709.4|1707.3|1707.5|1704.6|113
1590105300000|2020-05-21 23:55:00|1708.9|1706.9|1708.1|1706.1|1709.4|1707.1|1707.5|1705|82
1590105600000|2020-05-22 00:00:00|1708.2|1706.2|1711.3|1709.3|1713.5|1709.4|1708.1|1705.2|305
1590105900000|2020-05-22 00:05:00|1711.2|1709.2|1712|1710|1714.9|1710.7|1710.2|1707.3|416
1590106200000|2020-05-22 00:10:00|1712.1|1710.1|1711.7|1709.7|1716.7|1710.1|1710.1|1707|264
1590106500000|2020-05-22 00:15:00|1712.4|1708.9|1712.1|1708.6|1715.7|1710.8|1709.9|1704.9|215
1590106800000|2020-05-22 00:20:00|1712.2|1708.7|1712.2|1708.7|1715|1710.3|1709|1706.3|333
1590107100000|2020-05-22 00:25:00|1712.1|1708.6|1712.7|1709.2|1713.9|1711.1|1709.6|1706.8|207
1590107400000|2020-05-22 00:30:00|1713.3|1709.8|1712.8|1710.8|1715.5|1712.1|1710|1707.3|196
1590107700000|2020-05-22 00:35:00|1713.6|1711.6|1712|1710|1715.2|1712.3|1710.5|1707|222
1590108000000|2020-05-22 00:40:00|1712.1|1710.1|1712.1|1708.6|1716.1|1710.7|1709.7|1706.9|281
1590108300000|2020-05-22 00:45:00|1712|1710|1713|1709.5|1716.1|1710.4|1709.2|1706.1|250
1590108600000|2020-05-22 00:50:00|1712.8|1709.3|1711.9|1708.4|1716.2|1711.2|1709.9|1705.6|276
1590108900000|2020-05-22 00:55:00|1711.2|1709.2|1711|1709|1712.7|1710|1709.7|1706.2|189
1590109200000|2020-05-22 01:00:00|1710.8|1708.8|1711.2|1709.2|1717.3|1712.3|1708|1705.3|1196
1590109500000|2020-05-22 01:05:00|1711.3|1709.3|1702.2|1700.2|1713.5|1711.1|1700.3|1697.5|846
1590109800000|2020-05-22 01:10:00|1701.2|1699.2|1696.9|1693.4|1704.9|1702.9|1694.4|1691|942
1590110100000|2020-05-22 01:15:00|1700.5|1691.5|1697.4|1695.4|1704.7|1696.2|1694|1689.2|830
1590110400000|2020-05-22 01:20:00|1696.8|1694.8|1693.6|1691.6|1699|1696.8|1693|1690|602
1590110700000|2020-05-22 01:25:00|1693.7|1691.7|1695.3|1693.3|1698.1|1694.6|1692.6|1689.7|536
1590111000000|2020-05-22 01:30:00|1696.1|1692.6|1693.9|1691.9|1697.9|1695.5|1691|1687.8|754
1590111300000|2020-05-22 01:35:00|1694.6|1692.6|1695.8|1693.8|1696.7|1694|1693|1690.2|608
1590111600000|2020-05-22 01:40:00|1695.7|1693.7|1692.9|1690.9|1697.4|1695.4|1692.6|1690.6|576
1590111900000|2020-05-22 01:45:00|1693.1|1691.1|1689.7|1686.2|1695.1|1693.1|1689|1686.2|838
1590112200000|2020-05-22 01:50:00|1690.1|1686.6|1685.9|1683.9|1695.6|1691.3|1684.8|1682.1|918
1590112500000|2020-05-22 01:55:00|1686|1684|1687.1|1685.1|1692|1686.4|1683.9|1680.2|780
1590112800000|2020-05-22 02:00:00|1687|1685|1685.6|1683.6|1687.9|1685.2|1684.4|1680|684
1590113100000|2020-05-22 02:05:00|1685.5|1683.5|1684.3|1682.3|1686.9|1684.4|1683.5|1681.4|484
1590113400000|2020-05-22 02:10:00|1684.4|1682.4|1680|1676.5|1685|1682.6|1676.6|1669.6|1041
1590113700000|2020-05-22 02:15:00|1680.1|1676.6|1680.8|1677.3|1680.8|1677.6|1673.8|1669.9|498
1590114000000|2020-05-22 02:20:00|1681|1677.5|1683.1|1681.1|1685|1682.1|1679.6|1676.9|452
1590114300000|2020-05-22 02:25:00|1684.3|1682.3|1682.8|1679.3|1686.2|1682.3|1682|1677.7|299
1590114600000|2020-05-22 02:30:00|1682.7|1679.2|1682|1678.5|1685.5|1680.7|1680.4|1674.7|470
1590114900000|2020-05-22 02:35:00|1682.1|1678.6|1683.8|1680.3|1686.9|1681.2|1681.4|1677|480
1590115200000|2020-05-22 02:40:00|1683.5|1680|1685.3|1681.8|1686.6|1682.3|1682.8|1678|360
1590115500000|2020-05-22 02:45:00|1685.4|1681.9|1685.6|1683.6|1687.5|1684.6|1684.8|1681.3|382
1590115800000|2020-05-22 02:50:00|1687|1683.5|1684.2|1680.7|1687.3|1684.4|1681.2|1677.7|413
1590116100000|2020-05-22 02:55:00|1684.7|1681.2|1684.4|1680.9|1685.3|1682.4|1681.3|1677.3|404
1590116400000|2020-05-22 03:00:00|1684.5|1681|1683.8|1680.3|1684.8|1682.1|1680.9|1678.9|389
1590116700000|2020-05-22 03:05:00|1684|1680.5|1683.9|1680.4|1684.7|1681.7|1682.8|1679.7|302
1590117000000|2020-05-22 03:10:00|1683.7|1680.2|1684.7|1681.2|1686.9|1681.8|1682.7|1679.6|266
1590117300000|2020-05-22 03:15:00|1687.8|1679.8|1684.1|1682.1|1687.8|1683.5|1683.3|1679.5|424
1590117600000|2020-05-22 03:20:00|1684.8|1681.3|1683.3|1679.8|1685.2|1682.4|1682.4|1679.2|350
1590117900000|2020-05-22 03:25:00|1683.2|1679.7|1682.5|1679|1685.8|1680.3|1680.8|1676.5|319
1590118200000|2020-05-22 03:30:00|1681.4|1679.4|1681.6|1679.6|1684.5|1680.4|1680.9|1677.4|239
1590118500000|2020-05-22 03:35:00|1682.8|1679.3|1682.8|1679.3|1683.8|1681.1|1681.7|1678.8|378
1590118800000|2020-05-22 03:40:00|1682|1680|1683.1|1679.6|1683.4|1681|1680.6|1678.1|277
1590119100000|2020-05-22 03:45:00|1682.5|1680.5|1682.2|1680.2|1683.9|1681.2|1681.3|1678.5|247
1590119400000|2020-05-22 03:50:00|1682.9|1679.4|1683.5|1680|1683.9|1681.4|1681.9|1679.1|221
1590119700000|2020-05-22 03:55:00|1683.7|1680.2|1683.2|1681.2|1684.4|1681.8|1682.3|1679.5|233
1590120000000|2020-05-22 04:00:00|1683.3|1681.3|1682.4|1680.4|1683.8|1681.7|1682|1680|150
1590120300000|2020-05-22 04:05:00|1682.5|1680.5|1682.1|1680.1|1683.4|1680.8|1681.6|1679.2|196
1590120600000|2020-05-22 04:10:00|1682.3|1680.3|1682|1680|1683.2|1680.7|1681.7|1679.1|150
1590120900000|2020-05-22 04:15:00|1681.9|1679.9|1682.1|1680.1|1683.9|1680.7|1681.4|1679.1|185
1590121200000|2020-05-22 04:20:00|1682.2|1680.2|1681.5|1679.5|1683.3|1681.1|1680.9|1678.7|285
1590121500000|2020-05-22 04:25:00|1681.4|1679.4|1681.3|1679.3|1682.2|1680.1|1680|1677.3|164
1590121800000|2020-05-22 04:30:00|1681.1|1679.1|1682.2|1680.2|1683.7|1681.1|1681.1|1678.1|224
1590122100000|2020-05-22 04:35:00|1682.3|1680.3|1680.9|1678.9|1683.8|1680.9|1680.8|1676.3|175
1590122400000|2020-05-22 04:40:00|1681|1679|1682.4|1680.4|1684.1|1680.7|1680.8|1676.1|157
1590122700000|2020-05-22 04:45:00|1682.5|1680.5|1682.3|1680.3|1684|1681|1680.4|1678.4|205
1590123000000|2020-05-22 04:50:00|1682.1|1680.1|1682.6|1680.6|1683.6|1680.9|1681.7|1679.1|148
1590123300000|2020-05-22 04:55:00|1682.5|1680.5|1681.7|1679.7|1683.4|1681|1680.6|1678.2|198
1590123600000|2020-05-22 05:00:00|1681.4|1679.4|1683.5|1681.5|1684.9|1682.9|1681.1|1679.1|282
1590123900000|2020-05-22 05:05:00|1683.8|1681.8|1684.2|1682.2|1687.2|1684.5|1683|1680.7|353
1590124200000|2020-05-22 05:10:00|1683.9|1681.9|1683.9|1681.9|1686.5|1683|1681.7|1679.7|381
1590124500000|2020-05-22 05:15:00|1683.8|1681.8|1682.3|1680.3|1686.1|1682.8|1681.7|1679.3|301
1590124800000|2020-05-22 05:20:00|1683|1679.5|1684.8|1682.8|1688|1684.9|1682.5|1679.5|525
1590125100000|2020-05-22 05:25:00|1684.7|1682.7|1686.4|1684.4|1690.1|1686.1|1683.9|1680.2|484
1590125400000|2020-05-22 05:30:00|1687|1685|1688.6|1686.6|1690.1|1687.3|1684.2|1680.4|663
1590125700000|2020-05-22 05:35:00|1688.7|1686.7|1694.8|1691.3|1695.7|1692.7|1688.3|1686.3|824
1590126000000|2020-05-22 05:40:00|1695.5|1692|1692.8|1690.8|1699|1694.3|1692.1|1688.6|724
1590126300000|2020-05-22 05:45:00|1693.1|1691.1|1693.1|1689.6|1696.5|1692.6|1690.8|1687.9|568
1590126600000|2020-05-22 05:50:00|1693|1689.5|1690.2|1688.2|1694.8|1691.7|1689.2|1686.3|535
1590126900000|2020-05-22 05:55:00|1690.1|1688.1|1691.3|1687.8|1694|1689.3|1688.5|1685|386
1590127200000|2020-05-22 06:00:00|1690.9|1688.9|1695.5|1692|1697.5|1694|1689.8|1685.7|762
1590127500000|2020-05-22 06:05:00|1695.4|1691.9|1699.3|1695.8|1700.3|1695.8|1693.5|1689.4|697
1590127800000|2020-05-22 06:10:00|1702.3|1694.3|1698.1|1694.6|1702.4|1698.1|1695|1690.4|829
1590128100000|2020-05-22 06:15:00|1698.2|1694.7|1695.3|1693.3|1702|1697.6|1693.5|1689.2|737
1590128400000|2020-05-22 06:20:00|1695.4|1691.9|1692.3|1690.3|1698.8|1695.5|1689.1|1686.1|815
1590128700000|2020-05-22 06:25:00|1691.9|1689.9|1689.6|1687.6|1698.2|1692.3|1688.2|1684.1|649
1590129000000|2020-05-22 06:30:00|1689.5|1687.5|1691.3|1689.3|1693.8|1690.7|1688.4|1684.6|875
1590129300000|2020-05-22 06:35:00|1690.5|1688.5|1694.2|1692.2|1695|1692.6|1690.1|1685.7|710
1590129600000|2020-05-22 06:40:00|1693.8|1691.8|1691.3|1689.3|1695.3|1693.3|1690.5|1687.9|651
1590129900000|2020-05-22 06:45:00|1692.5|1690.5|1689|1687|1694.5|1691.9|1688.3|1685.7|632
1590130200000|2020-05-22 06:50:00|1688.8|1686.8|1688.4|1686.4|1692.5|1689.1|1686.5|1684.2|705
1590130500000|2020-05-22 06:55:00|1688.6|1686.6|1689.2|1687.2|1693.1|1690.8|1687.2|1684|714
1590130800000|2020-05-22 07:00:00|1688.7|1686.7|1694.1|1692.1|1694.7|1692.7|1688.7|1686.7|665
1590131100000|2020-05-22 07:05:00|1694|1692|1695|1693|1696.4|1694.4|1692.3|1690.1|843
1590131400000|2020-05-22 07:10:00|1694.7|1692.7|1694.3|1692.3|1696.7|1694.7|1693|1691|641
1590131700000|2020-05-22 07:15:00|1694.4|1692.4|1696.5|1694.5|1699.2|1697.2|1693.2|1691.2|747
1590132000000|2020-05-22 07:20:00|1695.9|1693.9|1695.7|1693.7|1699.8|1696.9|1694.8|1692.8|827
1590132300000|2020-05-22 07:25:00|1695.8|1693.8|1693.8|1691.8|1696.3|1694.3|1692.3|1690.3|493
1590132600000|2020-05-22 07:30:00|1693.9|1691.9|1698.3|1696.3|1698.8|1696.8|1692.8|1690.8|517
1590132900000|2020-05-22 07:35:00|1697.6|1695.6|1697.8|1695.8|1700.9|1698.6|1695.9|1693.9|422
1590133200000|2020-05-22 07:40:00|1697.1|1695.1|1697|1695|1700.1|1697.4|1692.4|1690.3|622
1590133500000|2020-05-22 07:45:00|1697.5|1695.5|1701.5|1699.5|1703.5|1700.4|1696.3|1694.3|716
1590133800000|2020-05-22 07:50:00|1701.3|1699.3|1704.6|1702.6|1706.1|1703.6|1700|1698|609
1590134100000|2020-05-22 07:55:00|1704.5|1702.5|1704.5|1701|1707.3|1704.5|1702.9|1695.3|473
1590134400000|2020-05-22 08:00:00|1704.6|1701.1|1707.9|1704.4|1709.8|1706.1|1703.1|1700.4|498
1590134700000|2020-05-22 08:05:00|1708.1|1704.6|1710.6|1708.6|1711.7|1708.6|1705.8|1703|573
1590135000000|2020-05-22 08:10:00|1710.5|1708.5|1709.7|1706.2|1713.3|1709.5|1705.1|1703.1|706
1590135300000|2020-05-22 08:15:00|1710.3|1706.8|1711|1707.5|1712.4|1708.8|1705.8|1700.3|536
1590135600000|2020-05-22 08:20:00|1710|1706.5|1710.2|1706.7|1712.6|1709.8|1707.2|1701.8|475
1590135900000|2020-05-22 08:25:00|1710.6|1707.1|1708.4|1706.4|1714.5|1711.3|1707.3|1704.6|488
1590136200000|2020-05-22 08:30:00|1708.3|1706.3|1710.6|1708.6|1712.3|1709.4|1707.2|1704.6|533
1590136500000|2020-05-22 08:35:00|1711.1|1707.6|1709|1707|1715|1713|1708.5|1706|664
1590136800000|2020-05-22 08:40:00|1710.2|1708.2|1708.8|1706.8|1712.3|1709.5|1707.5|1704.7|449
1590137100000|2020-05-22 08:45:00|1708.5|1706.5|1707|1705|1711.9|1708|1706|1700.2|483
1590137400000|2020-05-22 08:50:00|1709.3|1707.3|1708.1|1706.1|1711.9|1707.7|1706.1|1703.3|400
1590137700000|2020-05-22 08:55:00|1708.5|1706.5|1705.9|1702.4|1710.9|1707.2|1703.4|1699.9|436
1590138000000|2020-05-22 09:00:00|1704.7|1702.7|1703.2|1701.2|1707.4|1705|1701.8|1698.7|418
1590138300000|2020-05-22 09:05:00|1703.9|1701.9|1701.5|1699.5|1705.5|1702.4|1701.2|1698.6|314
1590138600000|2020-05-22 09:10:00|1702.1|1700.1|1702.8|1700.8|1705.4|1702.8|1701.5|1699.4|344
1590138900000|2020-05-22 09:15:00|1702.9|1700.9|1703.6|1701.6|1705.5|1703.5|1701.7|1694.7|441
1590139200000|2020-05-22 09:20:00|1703.5|1701.5|1705.1|1703.1|1706.5|1704.1|1701.6|1698.9|459
1590139500000|2020-05-22 09:25:00|1705.2|1703.2|1704.8|1702.8|1707.2|1705.2|1703.3|1700.4|362
1590139800000|2020-05-22 09:30:00|1704.7|1702.7|1702.5|1700.5|1705.3|1703.3|1702.2|1700.2|401
1590140100000|2020-05-22 09:35:00|1703.8|1701.8|1704.4|1702.4|1705|1703|1702.7|1700.7|306
1590140400000|2020-05-22 09:40:00|1705.6|1702.1|1703.7|1701.7|1706.2|1704.2|1702.6|1700.6|358
1590140700000|2020-05-22 09:45:00|1703.8|1701.8|1704.2|1702.2|1705.7|1703.7|1703.4|1701.3|295
1590141000000|2020-05-22 09:50:00|1704.4|1702.4|1704.4|1702.4|1706|1704|1702.4|1700.4|286
1590141300000|2020-05-22 09:55:00|1704.3|1702.3|1705.5|1703.5|1706.1|1703.7|1703|1700.4|254
1590141600000|2020-05-22 10:00:00|1705.2|1703.2|1705.5|1703.5|1706.2|1704.2|1703.9|1701.9|225
1590141900000|2020-05-22 10:05:00|1705.1|1703.1|1706.1|1704.1|1706.6|1704.6|1704.7|1702.7|245
1590142200000|2020-05-22 10:10:00|1706|1704|1704.3|1702.3|1707.1|1704.7|1703.2|1700.6|315
1590142500000|2020-05-22 10:15:00|1704.5|1701|1705.5|1703.5|1706.5|1704.5|1704.5|1701|260
1590142800000|2020-05-22 10:20:00|1705.2|1703.2|1703.6|1701.6|1705.6|1703.6|1702.5|1699.5|321
1590143100000|2020-05-22 10:25:00|1703.7|1701.7|1703.1|1701.1|1704.8|1702.8|1701.9|1699.9|271
1590143400000|2020-05-22 10:30:00|1704.1|1700.6|1704.4|1702.4|1705|1702.5|1702.4|1700.3|269
1590143700000|2020-05-22 10:35:00|1704.5|1702.5|1705.3|1703.3|1706|1703.8|1704.2|1701.4|215
1590144000000|2020-05-22 10:40:00|1705.2|1703.2|1705.8|1703.8|1706.7|1704.5|1704.7|1702|278
1590144300000|2020-05-22 10:45:00|1705.9|1703.9|1705.9|1703.9|1706.9|1704.9|1704.6|1701.9|300
1590144600000|2020-05-22 10:50:00|1706.1|1704.1|1705.1|1703.1|1706.4|1704.4|1704.4|1701.2|283
1590144900000|2020-05-22 10:55:00|1705|1703|1705|1703|1706|1704|1704.2|1702.2|291
1590145200000|2020-05-22 11:00:00|1704.6|1702.6|1701.4|1699.4|1704.9|1702.9|1700.9|1698|253
1590145500000|2020-05-22 11:05:00|1701.5|1699.5|1704|1702|1704.5|1702.5|1701.1|1698.8|304
1590145800000|2020-05-22 11:10:00|1704.2|1702.2|1704|1702|1705.8|1703.8|1702.9|1700.5|396
1590146100000|2020-05-22 11:15:00|1703.6|1701.6|1702.3|1698.8|1704.5|1701.6|1700.2|1697.2|430
1590146400000|2020-05-22 11:20:00|1701.5|1699.5|1699.7|1697.7|1704|1702|1698.7|1696.7|379
1590146700000|2020-05-22 11:25:00|1700.1|1698.1|1698.4|1696.4|1702|1700|1697.9|1695.9|320
1590147000000|2020-05-22 11:30:00|1698.5|1696.5|1699.1|1697.1|1701|1699|1697.9|1694.7|364
1590147300000|2020-05-22 11:35:00|1698.6|1696.6|1700.1|1698.1|1703.4|1701.4|1697.7|1695.1|577
1590147600000|2020-05-22 11:40:00|1700|1698|1701.2|1699.2|1710.6|1703.9|1699.7|1697.7|539
1590147900000|2020-05-22 11:45:00|1701.3|1699.3|1699.4|1695.9|1710.1|1703.7|1696.8|1693.4|760
1590148200000|2020-05-22 11:50:00|1699.2|1695.7|1699.8|1696.3|1705.8|1699.2|1696.3|1692.8|790
1590148500000|2020-05-22 11:55:00|1699.7|1696.2|1696.7|1694.7|1704.9|1699.6|1694.3|1691.7|655
1590148800000|2020-05-22 12:00:00|1696.6|1694.6|1702.4|1698.9|1703.3|1699.9|1692.9|1690.1|944
1590149100000|2020-05-22 12:05:00|1702|1700|1708.8|1706.8|1712.3|1709.3|1699.8|1694.4|1044
1590149400000|2020-05-22 12:10:00|1708.6|1706.6|1706.8|1704.8|1711.4|1709|1705.2|1702.7|786
1590149700000|2020-05-22 12:15:00|1706.7|1704.7|1713.2|1711.2|1714.7|1712.7|1706|1702.5|824
1590150000000|2020-05-22 12:20:00|1713.7|1711.7|1714.1|1710.6|1721.1|1716|1711|1707.3|1431
1590150300000|2020-05-22 12:25:00|1713.8|1710.3|1718.9|1711.8|1724.6|1716.7|1709.5|1706|1055
1590150600000|2020-05-22 12:30:00|1722.1|1713.6|1715.2|1713.2|1722.6|1717.9|1714.1|1710.6|1114
1590150900000|2020-05-22 12:35:00|1715.1|1713.1|1714.2|1712.2|1723.2|1715.7|1712.5|1708.8|966
1590151200000|2020-05-22 12:40:00|1713.9|1711.9|1714.3|1712.3|1722.5|1717.5|1713.2|1710.3|895
1590151500000|2020-05-22 12:45:00|1715.2|1711.7|1711.8|1708.3|1721.1|1713.9|1709.2|1704.1|1015
1590151800000|2020-05-22 12:50:00|1712.1|1708.6|1711.9|1708.4|1716.9|1712.9|1708.2|1704.2|663
1590152100000|2020-05-22 12:55:00|1711.8|1708.3|1707.4|1703.9|1713.4|1709.1|1704.7|1699.7|660
1590152400000|2020-05-22 13:00:00|1706.8|1703.3|1709.8|1706.3|1713.4|1707.4|1702.7|1697.7|997
1590152700000|2020-05-22 13:05:00|1709.7|1706.2|1707.9|1704.4|1712.9|1709.4|1706.7|1703.1|850
1590153000000|2020-05-22 13:10:00|1707.7|1704.2|1707.8|1704.3|1711.6|1707|1705.6|1700.9|597
1590153300000|2020-05-22 13:15:00|1709.2|1701.4|1711.1|1709.1|1712.3|1710.1|1706.2|1701.2|730
1590153600000|2020-05-22 13:20:00|1711|1709|1716.4|1714.4|1721.3|1718.7|1711|1708.7|833
1590153900000|2020-05-22 13:25:00|1717.3|1713.8|1713.4|1709.9|1721.2|1718.4|1711.2|1707.8|1056
1590154200000|2020-05-22 13:30:00|1713.3|1709.8|1716.6|1714.6|1717.7|1715|1711.7|1706.5|995
1590154500000|2020-05-22 13:35:00|1716|1714|1718.4|1716.4|1720.9|1718.1|1714.8|1709.6|1286
1590154800000|2020-05-22 13:40:00|1718.3|1716.3|1718.9|1716.9|1722|1719.1|1715.4|1712.7|1138
1590155100000|2020-05-22 13:45:00|1718.7|1716.7|1717.2|1715.2|1720.4|1718.4|1716.8|1714.2|904
1590155400000|2020-05-22 13:50:00|1717.7|1715.7|1720.4|1718.4|1725.1|1723.1|1717.1|1715.1|1028
1590155700000|2020-05-22 13:55:00|1720.1|1718.1|1718.6|1716.6|1721.9|1719.9|1717.2|1714.8|862
1590156000000|2020-05-22 14:00:00|1718.7|1716.7|1722.1|1720.1|1723.1|1721.1|1717.3|1712.7|886
1590156300000|2020-05-22 14:05:00|1722.2|1720.2|1720.9|1718.9|1726|1724|1720.4|1718.4|839
1590156600000|2020-05-22 14:10:00|1720.7|1718.7|1721.2|1719.2|1724|1721.9|1719.2|1715.9|675
1590156900000|2020-05-22 14:15:00|1721|1719|1719.5|1717.5|1723.3|1720.7|1717.8|1715.8|745
1590157200000|2020-05-22 14:20:00|1719.3|1717.3|1719.3|1717.3|1723|1720.5|1718.1|1716.1|674
1590157500000|2020-05-22 14:25:00|1719.2|1717.2|1719.1|1717.1|1721.8|1718.7|1717.3|1715.3|600
1590157800000|2020-05-22 14:30:00|1719.2|1717.2|1721.7|1719.7|1722.3|1720.3|1717.5|1715.5|633
1590158100000|2020-05-22 14:35:00|1721.6|1719.6|1718.1|1716.1|1722.5|1720.3|1718|1716|493
1590158400000|2020-05-22 14:40:00|1718.2|1716.2|1718.6|1716.6|1720|1718|1717.2|1715.2|504
1590158700000|2020-05-22 14:45:00|1718.5|1716.5|1721.2|1719.2|1721.8|1719.8|1718|1716|427
1590159000000|2020-05-22 14:50:00|1721.1|1719.1|1721.4|1719.4|1725.7|1722.6|1720|1718|513
1590159300000|2020-05-22 14:55:00|1721.8|1719.8|1720.3|1718.3|1723.8|1721.4|1719.2|1716.9|464
1590159600000|2020-05-22 15:00:00|1720.2|1718.2|1722.8|1720.8|1724.3|1722|1718.5|1716.5|536
1590159900000|2020-05-22 15:05:00|1722.6|1720.6|1721.4|1719.4|1724|1721.5|1720.9|1718.5|500
1590160200000|2020-05-22 15:10:00|1721.5|1719.5|1723.9|1721.9|1725.2|1722.5|1720.1|1717.3|589
1590160500000|2020-05-22 15:15:00|1723.4|1721.4|1721|1719|1724.7|1722|1719.8|1716.9|507
1590160800000|2020-05-22 15:20:00|1721.1|1719.1|1719.2|1717.2|1724.2|1721|1718.5|1716.5|537
1590161100000|2020-05-22 15:25:00|1718.3|1716.3|1712.1|1710.1|1720.4|1717.7|1711.6|1709.1|907
1590161400000|2020-05-22 15:30:00|1712.2|1710.2|1716.4|1714.4|1717.5|1715.3|1711.9|1709.9|763
1590161700000|2020-05-22 15:35:00|1716.5|1714.5|1715.7|1713.7|1718.5|1716.3|1714.6|1711.8|601
1590162000000|2020-05-22 15:40:00|1715.8|1713.8|1716.2|1712.7|1718.2|1716.2|1714.3|1711.5|521
1590162300000|2020-05-22 15:45:00|1715.8|1712.3|1713.5|1711.5|1718.8|1715.3|1712.6|1709.7|549
1590162600000|2020-05-22 15:50:00|1713.2|1711.2|1712.4|1710.4|1715|1712|1709.9|1706.9|771
1590162900000|2020-05-22 15:55:00|1712.5|1710.5|1708.7|1706.7|1713.5|1711.5|1707.2|1704.3|619
1590163200000|2020-05-22 16:00:00|1708.8|1706.8|1712.9|1709.4|1713.7|1710.6|1708.5|1706.2|591
1590163500000|2020-05-22 16:05:00|1712.3|1710.3|1711.4|1709.4|1714.8|1711.5|1710.1|1708|489
1590163800000|2020-05-22 16:10:00|1712.8|1710.8|1712.8|1710.8|1714.2|1712.1|1709.8|1707.1|497
1590164100000|2020-05-22 16:15:00|1713|1711|1714.2|1712.2|1717|1714.1|1711|1708.9|557
1590164400000|2020-05-22 16:20:00|1713.8|1711.8|1714.1|1710.6|1717.4|1714|1712.3|1708.8|451
1590164700000|2020-05-22 16:25:00|1713.8|1710.3|1714.9|1712.9|1717.7|1714.2|1712.8|1710.3|438
1590165000000|2020-05-22 16:30:00|1715.2|1713.2|1713.1|1711.1|1716.1|1714.1|1712.6|1710.3|379
1590165300000|2020-05-22 16:35:00|1713|1711|1718.1|1714.6|1720.6|1716|1712.5|1710.5|422
1590165600000|2020-05-22 16:40:00|1717.3|1715.3|1720.3|1718.3|1721.1|1718.7|1715.7|1713.5|462
1590165900000|2020-05-22 16:45:00|1720|1718|1718.5|1716.5|1720.7|1718.2|1716.2|1714.2|352
1590166200000|2020-05-22 16:50:00|1718.4|1716.4|1718.9|1716.9|1720.5|1717.7|1717.5|1714.3|301
1590166500000|2020-05-22 16:55:00|1719|1717|1718.5|1716.5|1721|1718.7|1717.4|1715.4|373
1590166800000|2020-05-22 17:00:00|1718.7|1716.7|1721.3|1719.3|1725.3|1720.9|1716.6|1714.6|566
1590167100000|2020-05-22 17:05:00|1721.2|1719.2|1723.7|1716.5|1725.4|1721.4|1719.5|1715.6|635
1590167400000|2020-05-22 17:10:00|1722.9|1719.4|1719.5|1717.5|1725.3|1720.4|1718.4|1715.5|672
1590167700000|2020-05-22 17:15:00|1718.9|1716.9|1722.1|1720.1|1725.2|1721.2|1718.8|1713.4|653
1590168000000|2020-05-22 17:20:00|1722.3|1720.3|1723.1|1721.1|1725.8|1722.9|1720.7|1716.4|725
1590168300000|2020-05-22 17:25:00|1722.9|1720.9|1724|1722|1726.3|1723.4|1722.2|1719.7|420
1590168600000|2020-05-22 17:30:00|1724.1|1722.1|1722|1720|1726.6|1722.7|1720.2|1716.9|307
1590168900000|2020-05-22 17:35:00|1720.2|1718.2|1720.1|1718.1|1723.4|1720.2|1719.4|1716.5|280
1590169200000|2020-05-22 17:40:00|1719.8|1717.8|1719.1|1715.6|1722.8|1719.9|1717.2|1713.8|321
1590169500000|2020-05-22 17:45:00|1718.1|1716.1|1718.9|1716.9|1721.2|1718.4|1716.8|1714.8|283
1590169800000|2020-05-22 17:50:00|1720.8|1717.3|1717.3|1715.3|1720.8|1717.4|1714.5|1712.5|311
1590170100000|2020-05-22 17:55:00|1717.2|1715.2|1716.1|1714.1|1719.4|1716.1|1715|1712.8|367
1590170400000|2020-05-22 18:00:00|1716.5|1714.5|1714.7|1712.7|1720.8|1715.2|1713.5|1711.3|324
1590170700000|2020-05-22 18:05:00|1714.5|1712.5|1716|1714|1720.7|1716.1|1712.8|1709.9|422
1590171000000|2020-05-22 18:10:00|1716.2|1714.2|1715.9|1713.9|1721.2|1715.6|1714.4|1711.6|269
1590171300000|2020-05-22 18:15:00|1716|1714|1713.7|1710.2|1717|1714.3|1711.5|1709.2|344
1590171600000|2020-05-22 18:20:00|1713.1|1711.1|1714.3|1712.3|1717.8|1713.9|1712|1708.6|358
1590171900000|2020-05-22 18:25:00|1714.2|1712.2|1715.3|1713.3|1717.9|1715.3|1713.4|1711.4|513
1590172200000|2020-05-22 18:30:00|1715.7|1713.7|1716.5|1714.5|1718|1716|1713.8|1711.1|295
1590172500000|2020-05-22 18:35:00|1716.2|1714.2|1717.5|1714|1718.9|1716.2|1714|1710.8|282
1590172800000|2020-05-22 18:40:00|1717|1713.5|1716.4|1714.4|1721.4|1717.1|1715.2|1712.3|254
1590173100000|2020-05-22 18:45:00|1716.3|1714.3|1714.9|1712.9|1718.1|1714.8|1714.2|1712.2|167
1590173400000|2020-05-22 18:50:00|1714.8|1712.8|1715.3|1713.3|1718.5|1715.1|1714.2|1712.2|141
1590173700000|2020-05-22 18:55:00|1715|1713|1715.5|1713.5|1721.5|1714.9|1713.6|1711.6|245
1590174000000|2020-05-22 19:00:00|1716.3|1712.8|1716.6|1714.6|1720.6|1716.3|1714.7|1711.8|197
1590174300000|2020-05-22 19:05:00|1716.7|1714.7|1716.4|1714.4|1719.3|1716.6|1715.1|1713|215
1590174600000|2020-05-22 19:10:00|1716.5|1714.5|1716.2|1714.2|1717.8|1715.8|1714.8|1712|191
1590174900000|2020-05-22 19:15:00|1716.7|1713.2|1714.5|1712.5|1717.2|1714.3|1714.1|1712.1|219
1590175200000|2020-05-22 19:20:00|1714.3|1712.3|1716.1|1712.6|1717|1714|1713.9|1711.7|209
1590175500000|2020-05-22 19:25:00|1716|1712.5|1714.5|1712.5|1718.1|1714.3|1713.8|1710.1|182
1590175800000|2020-05-22 19:30:00|1714.3|1712.3|1716.2|1714.2|1719.1|1716.1|1713.7|1710.7|209
1590176100000|2020-05-22 19:35:00|1716.5|1714.5|1716.1|1714.1|1719.7|1716.2|1714.5|1711.6|275
1590176400000|2020-05-22 19:40:00|1716.5|1714.5|1717.7|1715.7|1719.4|1717.4|1715.3|1712|214
1590176700000|2020-05-22 19:45:00|1718.2|1716.2|1720.5|1718.5|1721.1|1718.7|1716.7|1714.7|270
1590177000000|2020-05-22 19:50:00|1720.3|1718.3|1718.9|1716.9|1721.9|1719.1|1718|1715.3|366
1590177300000|2020-05-22 19:55:00|1719|1717|1719.3|1715.8|1721.5|1718.8|1718|1712.4|455
1590177600000|2020-05-22 20:00:00|1719.6|1716.1|1720|1718|1722.2|1719.3|1717.8|1713.1|392
1590177900000|2020-05-22 20:05:00|1719.9|1717.9|1718.6|1716.6|1721.7|1719.7|1718|1715.6|302
1590178200000|2020-05-22 20:10:00|1718.3|1716.3|1717.2|1715.2|1719.6|1717.4|1716.6|1713.6|234
1590178500000|2020-05-22 20:15:00|1717.9|1714.4|1717.6|1714.1|1718.3|1716|1715.1|1713.1|239
1590178800000|2020-05-22 20:20:00|1718.8|1715.3|1717.2|1713.7|1718.8|1716.1|1715.3|1713|225
1590179100000|2020-05-22 20:25:00|1716.1|1714.1|1718|1714.5|1719.8|1715.9|1715.7|1712.4|252
1590179400000|2020-05-22 20:30:00|1717.8|1714.3|1722.6|1719.1|1724.5|1719.6|1717.4|1713.6|322
1590179700000|2020-05-22 20:35:00|1722.3|1718.8|1723.8|1720.3|1724.7|1721.5|1721.7|1716.7|231
1590180000000|2020-05-22 20:40:00|1723.9|1720.4|1723|1719.5|1724.2|1722.2|1721.3|1718.8|257
1590180300000|2020-05-22 20:45:00|1723.5|1720|1726.4|1719|1728.5|1723.5|1721.4|1718.1|353
1590180600000|2020-05-22 20:50:00|1727.1|1718.9|1727.9|1718.9|1729.2|1722.1|1720.8|1718|252
1590180900000|2020-05-22 20:55:00|1727.6|1718.6|1725.6|1716.6|1729.4|1721.9|1722.2|1715.4|218
1590357600000|2020-05-24 22:00:00|1725.9|1714.4|1720.3|1716.8|1728.3|1719.1|1718.7|1710.5|423
1590357900000|2020-05-24 22:05:00|1719|1715.5|1718.8|1715.3|1722.1|1716.5|1716.5|1711.1|382
1590358200000|2020-05-24 22:10:00|1720.7|1713.4|1718.6|1711.4|1722.2|1716.4|1716.3|1710.6|295
1590358500000|2020-05-24 22:15:00|1718.5|1711.5|1722|1713|1722.6|1716.9|1715.9|1710.2|289
1590358800000|2020-05-24 22:20:00|1721.9|1712.9|1721.5|1713|1723|1717.5|1718.1|1712.6|191
1590359100000|2020-05-24 22:25:00|1722|1715.4|1721.3|1714.2|1722.6|1716.6|1717.3|1712.3|205
1590359400000|2020-05-24 22:30:00|1719.5|1716|1720|1716.5|1724.6|1719.1|1718|1712.9|178
1590359700000|2020-05-24 22:35:00|1719.8|1716.3|1716.9|1713.4|1724.9|1718.1|1716|1711.3|204
1590360000000|2020-05-24 22:40:00|1716.2|1714.2|1720.6|1713.4|1721.2|1716|1715.9|1710.7|191
1590360300000|2020-05-24 22:45:00|1718.6|1715.1|1721.7|1714.2|1722.9|1717.3|1717.9|1713.1|189
1590360600000|2020-05-24 22:50:00|1719.5|1716|1717.9|1714.4|1722.6|1716.8|1717.2|1712|148
1590360900000|2020-05-24 22:55:00|1716.8|1714.8|1716.2|1714.2|1721|1715.6|1715.9|1710.7|181
1590361200000|2020-05-24 23:00:00|1715.8|1713.8|1716.6|1713.1|1720.3|1715.2|1715.5|1710.5|180
1590361500000|2020-05-24 23:05:00|1716.3|1714.3|1720.1|1712.9|1721.2|1715.3|1715.8|1710.9|172
1590361800000|2020-05-24 23:10:00|1718.1|1714.6|1717.7|1714.2|1721.7|1715.8|1716.7|1711.1|197
1590362100000|2020-05-24 23:15:00|1717.5|1714|1717.3|1713.8|1722.1|1716.5|1715.8|1711.3|223
1590362400000|2020-05-24 23:20:00|1719.4|1712.1|1716.9|1714.9|1721.5|1715.4|1715.9|1711.1|181
1590362700000|2020-05-24 23:25:00|1717|1715|1721.9|1713.2|1722.6|1716.6|1716.9|1712|135
1590363000000|2020-05-24 23:30:00|1721.4|1713.6|1717.1|1713.6|1723.6|1716.3|1715.6|1711.3|190
1590363300000|2020-05-24 23:35:00|1716|1714|1716.3|1714.3|1721.3|1714.5|1715.6|1711.1|126
1590363600000|2020-05-24 23:40:00|1716|1714|1717.1|1713.6|1720.2|1715.6|1715.6|1711.1|134
1590363900000|2020-05-24 23:45:00|1716|1714|1717.3|1713.8|1721.5|1716|1715.7|1711.4|195
1590364200000|2020-05-24 23:50:00|1717.4|1713.9|1717.4|1713.9|1720.7|1715.6|1715.4|1710.4|252
1590364500000|2020-05-24 23:55:00|1717.5|1714|1717|1715|1721.8|1716.4|1716.6|1712.2|225
1590364800000|2020-05-25 00:00:00|1717.1|1715.1|1719.1|1711.4|1721.8|1716.3|1715.1|1710.7|239
1590365100000|2020-05-25 00:05:00|1716.8|1713.3|1717.5|1715.5|1722.1|1716|1714.9|1710.5|248
1590365400000|2020-05-25 00:10:00|1717.6|1715.6|1717.6|1715.6|1721.8|1716|1715|1710.7|322
1590365700000|2020-05-25 00:15:00|1717.1|1715.1|1716.8|1713.3|1723.3|1717.2|1715.8|1711.7|295
1590366000000|2020-05-25 00:20:00|1719.1|1711.2|1714.4|1712.4|1720.3|1715.5|1713.1|1709.5|347
1590366300000|2020-05-25 00:25:00|1715.1|1711.6|1713.5|1710|1719.1|1714.1|1711.4|1705.9|507
1590366600000|2020-05-25 00:30:00|1712.7|1710.7|1718.3|1710.9|1720.4|1714.8|1712.7|1708.8|261
1590366900000|2020-05-25 00:35:00|1715.6|1713.6|1717.3|1713.8|1720.9|1715.1|1713.8|1709.7|324
1590367200000|2020-05-25 00:40:00|1716.7|1713.2|1718.3|1714.8|1721.6|1716.2|1715|1710.4|296
1590367500000|2020-05-25 00:45:00|1721|1712.4|1716.9|1713.4|1721.4|1716|1714.8|1710.8|233
1590367800000|2020-05-25 00:50:00|1716.8|1713.3|1714.6|1711.1|1719.2|1714.4|1713.4|1709.7|208
1590368100000|2020-05-25 00:55:00|1714.1|1710.6|1713.3|1711.3|1719.2|1713.6|1711.8|1708.3|250
1590368400000|2020-05-25 01:00:00|1713.7|1711.7|1712.2|1708.7|1717.8|1712.6|1709|1705|963
1590368700000|2020-05-25 01:05:00|1712.1|1708.6|1711.5|1709.5|1716|1709.9|1707.3|1703.9|742
1590369000000|2020-05-25 01:10:00|1711.4|1709.4|1708.7|1706.7|1718.1|1711.8|1707.8|1703.7|660
1590369300000|2020-05-25 01:15:00|1708.3|1704.8|1710.6|1707.1|1714.5|1709.6|1706.5|1702.9|717
1590369600000|2020-05-25 01:20:00|1710.2|1708.2|1712.1|1708.6|1716.2|1710.6|1708.2|1703.3|544
1590369900000|2020-05-25 01:25:00|1710.5|1708.5|1712.8|1710.8|1716.3|1711.7|1708.1|1705.5|582
1590370200000|2020-05-25 01:30:00|1712.7|1710.7|1710.9|1707.4|1717.2|1712|1708.4|1705|631
1590370500000|2020-05-25 01:35:00|1710.4|1708.4|1709.7|1706.2|1713.9|1710.1|1708.6|1702.6|377
1590370800000|2020-05-25 01:40:00|1709.8|1707.7|1711.4|1709.4|1713.1|1710.6|1709.6|1704.5|400
1590371100000|2020-05-25 01:45:00|1712.2|1708.7|1711.2|1709.2|1713.5|1710.6|1709.4|1707.1|469
1590371400000|2020-05-25 01:50:00|1711.1|1709.1|1712.7|1710.7|1713.8|1711|1709.8|1707.6|303
1590371700000|2020-05-25 01:55:00|1712.8|1710.8|1713.2|1711.2|1715.9|1712|1711.6|1706.5|313
1590372000000|2020-05-25 02:00:00|1713|1711|1712.2|1708.7|1715.6|1711.6|1710.7|1705.3|358
1590372300000|2020-05-25 02:05:00|1711.7|1709.7|1710.5|1707|1714.1|1710|1708.6|1702.8|445
1590372600000|2020-05-25 02:10:00|1710.6|1707.1|1710|1706.5|1713.2|1709.4|1708.4|1703|380
1590372900000|2020-05-25 02:15:00|1709.7|1706.2|1711.2|1707.7|1714|1709.3|1709|1703.4|201
1590373200000|2020-05-25 02:20:00|1710.5|1708.5|1710.4|1708.4|1714.2|1710.2|1709.7|1703.9|166
1590373500000|2020-05-25 02:25:00|1710.2|1708.2|1711.3|1709.3|1714.6|1710|1710|1704.9|240
1590373800000|2020-05-25 02:30:00|1711|1709|1713.1|1709.6|1715.2|1711|1709.4|1703.6|486
1590374100000|2020-05-25 02:35:00|1712.2|1710.2|1712.4|1708.9|1716.1|1711.5|1710.7|1705.3|362
1590374400000|2020-05-25 02:40:00|1711.3|1709.3|1711.9|1708.4|1717.1|1712.4|1710|1704.7|249
1590374700000|2020-05-25 02:45:00|1712|1708.5|1709.5|1706|1714.9|1711.1|1708.7|1703.2|327
1590375000000|2020-05-25 02:50:00|1711.3|1707.8|1711.9|1709.9|1714|1711.7|1709.5|1704.4|416
1590375300000|2020-05-25 02:55:00|1711.2|1709.2|1711.4|1709.4|1715|1712|1710.9|1706.8|306
1590375600000|2020-05-25 03:00:00|1711.8|1709.8|1711.4|1709.4|1714.1|1710.5|1709.5|1705.6|445
1590375900000|2020-05-25 03:05:00|1711.5|1709.5|1711.6|1708.1|1714.6|1710.3|1708.8|1705.5|438
1590376200000|2020-05-25 03:10:00|1710.8|1708.8|1711.5|1708|1713.4|1710.5|1709.6|1705.3|317
1590376500000|2020-05-25 03:15:00|1710.8|1708.8|1710.8|1708.8|1713.1|1710.6|1709.9|1707.6|267
1590376800000|2020-05-25 03:20:00|1710.4|1708.4|1711.9|1708.4|1716.2|1711.3|1708.3|1706.3|348
1590377100000|2020-05-25 03:25:00|1712|1708.5|1712.3|1710.3|1716.6|1712.2|1710.8|1706.1|250
1590377400000|2020-05-25 03:30:00|1712.2|1710.2|1712.2|1710.2|1716.1|1711.5|1711.4|1708.9|142
1590377700000|2020-05-25 03:35:00|1712.1|1710.1|1713.1|1709.6|1717.8|1711.9|1711.5|1709|170
1590378000000|2020-05-25 03:40:00|1713|1709.5|1713.7|1710.2|1718.1|1712.9|1711.4|1708.8|217
1590378300000|2020-05-25 03:45:00|1714|1710.5|1714|1712|1714.9|1712.1|1711.9|1709.7|173
1590378600000|2020-05-25 03:50:00|1713.5|1711.5|1713.6|1710.1|1718|1712.3|1711.7|1708.8|114
1590378900000|2020-05-25 03:55:00|1713.8|1710.3|1716.6|1709.5|1718.8|1712.2|1712.1|1709|188
1590379200000|2020-05-25 04:00:00|1714.4|1710.9|1714.8|1711.3|1718.1|1713.8|1712.9|1709.6|176
1590379500000|2020-05-25 04:05:00|1714.6|1711.1|1712.9|1710.9|1715.3|1712.3|1712.7|1709.2|128
1590379800000|2020-05-25 04:10:00|1713.1|1711.1|1712.6|1709.1|1716.9|1712.1|1711.1|1708.2|212
1590380100000|2020-05-25 04:15:00|1711.4|1709.4|1711.9|1709.9|1715.7|1711|1711|1707.6|166
1590380400000|2020-05-25 04:20:00|1711.7|1709.7|1712.9|1709.4|1715.6|1710.7|1710.8|1707.6|156
1590380700000|2020-05-25 04:25:00|1713.1|1709.6|1710.1|1708.1|1715.9|1710.8|1710|1706.5|195
1590381000000|2020-05-25 04:30:00|1710.5|1708.5|1710.3|1708.3|1713.5|1709.7|1709.6|1704.5|172
1590381300000|2020-05-25 04:35:00|1709.9|1707.9|1709.5|1707.5|1712.6|1709.1|1709.2|1705.2|176
1590381600000|2020-05-25 04:40:00|1709.8|1707.8|1712.7|1709.2|1715.9|1709.8|1709.5|1704|143
1590381900000|2020-05-25 04:45:00|1712.4|1708.9|1712.5|1709|1715.5|1710|1709.6|1704.2|149
1590382200000|2020-05-25 04:50:00|1713.5|1706.3|1712.4|1708.9|1716.3|1711.4|1710.5|1706.3|145
1590382500000|2020-05-25 04:55:00|1712.5|1709|1712.3|1708.8|1715|1710.3|1710.3|1706.9|213
1590382800000|2020-05-25 05:00:00|1712.2|1708.7|1713.6|1710.1|1716.1|1711.1|1710.4|1707.1|213
1590383100000|2020-05-25 05:05:00|1713.5|1710|1712.8|1709.3|1716.5|1711.3|1710.7|1707.1|265
1590383400000|2020-05-25 05:10:00|1712.9|1709.4|1715.8|1708.1|1717|1711.7|1710.6|1706.3|206
1590383700000|2020-05-25 05:15:00|1712.9|1709.4|1712.1|1710.1|1717.3|1712.3|1711.5|1707.3|207
1590384000000|2020-05-25 05:20:00|1712.2|1710.2|1714.2|1710.7|1717.8|1711.9|1711.9|1707.1|134
1590384300000|2020-05-25 05:25:00|1716.8|1709.7|1713.7|1710.2|1717.8|1711.8|1711.9|1706.5|264
1590384600000|2020-05-25 05:30:00|1713.5|1710|1706.7|1704.7|1716.5|1711.9|1705.5|1703|703
1590384900000|2020-05-25 05:35:00|1707.3|1705.3|1704|1702|1711.7|1707.4|1701.7|1699.6|921
1590385200000|2020-05-25 05:40:00|1703.9|1701.9|1700.8|1698.8|1703.9|1701.9|1695.9|1693.3|988
1590385500000|2020-05-25 05:45:00|1701|1699|1696.7|1694.7|1703.4|1699.4|1695.2|1690.1|841
1590385800000|2020-05-25 05:50:00|1697.1|1695.1|1699.2|1695.7|1701.3|1696.9|1694.1|1689.8|803
1590386100000|2020-05-25 05:55:00|1697.9|1695.9|1698.3|1694.8|1702.6|1698.3|1696.3|1690.8|567
1590386400000|2020-05-25 06:00:00|1698.9|1695.4|1698.7|1696.7|1702.5|1699.2|1696.7|1689.7|670
1590386700000|2020-05-25 06:05:00|1699.5|1697.5|1694.8|1691.3|1702.7|1697.7|1693.3|1686.9|876
1590387000000|2020-05-25 06:10:00|1694.2|1692.2|1694.3|1692.3|1696.4|1693.5|1691.1|1687.7|599
1590387300000|2020-05-25 06:15:00|1694.5|1692.5|1696.2|1694.2|1697.6|1695|1693.7|1691.2|548
1590387600000|2020-05-25 06:20:00|1696.1|1694.1|1696.1|1694.1|1700.8|1694.9|1694|1690.6|463
1590387900000|2020-05-25 06:25:00|1696.8|1693.3|1694.4|1692.4|1697.7|1695.4|1693.4|1690.3|504
1590388200000|2020-05-25 06:30:00|1695.6|1692.1|1694.9|1692.9|1700.3|1694.5|1693.2|1690.6|355
1590388500000|2020-05-25 06:35:00|1698.6|1691.2|1695.1|1691.6|1699.5|1693.3|1692.3|1688.9|434
1590388800000|2020-05-25 06:40:00|1695.3|1691.8|1695|1691.5|1699.6|1694.5|1692.8|1688.8|359
1590389100000|2020-05-25 06:45:00|1697.1|1689.7|1692.6|1689.1|1697.8|1694.4|1690.4|1686.5|546
1590389400000|2020-05-25 06:50:00|1692.7|1689.2|1695.6|1693.6|1699.5|1694.2|1690.8|1687.6|484
1590389700000|2020-05-25 06:55:00|1695.5|1693.5|1694.8|1692.8|1699.9|1695.1|1694.7|1689.5|386
1590390000000|2020-05-25 07:00:00|1695.1|1693.1|1695.1|1693.1|1698.5|1693.9|1694.1|1689.6|355
1590390300000|2020-05-25 07:05:00|1695.2|1693.2|1697.3|1695.3|1701|1696.2|1694.8|1691|390
1590390600000|2020-05-25 07:10:00|1698|1694.5|1697|1693.5|1700.1|1695.7|1695.7|1691.3|459
1590390900000|2020-05-25 07:15:00|1697.2|1693.7|1698.3|1694.8|1701.3|1696.5|1695.7|1691.2|381
1590391200000|2020-05-25 07:20:00|1698.2|1694.7|1698.5|1696.5|1701.2|1697.8|1696.9|1691.7|306
1590391500000|2020-05-25 07:25:00|1698.8|1696.8|1698.8|1695.3|1701.3|1697.1|1697.2|1692.3|350
1590391800000|2020-05-25 07:30:00|1698.9|1695.4|1700.6|1697.1|1703.1|1699.3|1697.5|1693.5|453
1590392100000|2020-05-25 07:35:00|1699.7|1696.2|1697.6|1694.1|1703.7|1698.8|1696.4|1693|457
1590392400000|2020-05-25 07:40:00|1697.5|1694|1699.1|1695.6|1703.8|1697.5|1696.5|1691.9|587
1590392700000|2020-05-25 07:45:00|1699.3|1695.8|1698.4|1694.9|1704.1|1696.8|1696.6|1692|753
1590393000000|2020-05-25 07:50:00|1700.8|1693.5|1701.1|1693.8|1704.1|1696.6|1697.5|1692.1|582
1590393300000|2020-05-25 07:55:00|1701.2|1692.9|1701.7|1694.3|1702.5|1697.3|1696.6|1691.8|445
1590393600000|2020-05-25 08:00:00|1701.5|1694.4|1696.5|1693|1702.3|1697.3|1696.1|1692.6|442
1590393900000|2020-05-25 08:05:00|1699.4|1692.2|1696.6|1693.1|1702.8|1697.6|1693.5|1691.4|610
1590394200000|2020-05-25 08:10:00|1696.5|1693|1698.1|1694.6|1700.6|1696.2|1694.3|1691.2|341
1590394500000|2020-05-25 08:15:00|1699|1695.5|1693.1|1691.1|1699.8|1696.3|1692.9|1689.3|423
1590394800000|2020-05-25 08:20:00|1693|1691|1698.3|1690.6|1699|1693.7|1693|1689.8|300
1590395100000|2020-05-25 08:25:00|1693.3|1691.3|1695.8|1692.3|1699.1|1694|1693.3|1690|283
1590395400000|2020-05-25 08:30:00|1695.9|1692.4|1698.4|1696.4|1701.6|1697.6|1694.5|1690.3|450
1590395700000|2020-05-25 08:35:00|1698.3|1696.3|1699.6|1696.1|1700.9|1698|1697.9|1694.8|443
1590396000000|2020-05-25 08:40:00|1699.1|1695.6|1701.5|1698|1702.4|1699.6|1697.9|1694.2|370
1590396300000|2020-05-25 08:45:00|1701.3|1699.3|1701|1697.5|1703|1700.6|1700|1697.5|406
1590396600000|2020-05-25 08:50:00|1701.2|1697.7|1700.9|1698.9|1704.3|1700.8|1699.9|1695.3|378
1590396900000|2020-05-25 08:55:00|1700.7|1698.7|1701.3|1699.3|1703.4|1700|1700.2|1694.2|263
1590397200000|2020-05-25 09:00:00|1701.9|1698.4|1704.3|1700.8|1707.4|1702.4|1701.5|1696.2|400
1590397500000|2020-05-25 09:05:00|1704.4|1700.9|1706.1|1702.6|1708.8|1703.2|1703.2|1697.2|348
1590397800000|2020-05-25 09:10:00|1705.8|1702.3|1707.2|1703.7|1710.3|1705.3|1704|1699.3|367
1590398100000|2020-05-25 09:15:00|1708.7|1701.2|1707.4|1703.9|1710.5|1706.8|1705.6|1699.4|493
1590398400000|2020-05-25 09:20:00|1707.9|1704.4|1710.4|1703.1|1711.2|1706.4|1705.6|1698.7|539
1590398700000|2020-05-25 09:25:00|1711.1|1703.5|1707.2|1705.2|1711.5|1706.7|1705.9|1700.5|411
1590399000000|2020-05-25 09:30:00|1708|1704.5|1707.9|1705.9|1710.1|1706.7|1705.5|1701.7|474
1590399300000|2020-05-25 09:35:00|1707.4|1705.4|1708.3|1706.3|1711.2|1706.9|1707|1703.2|430
1590399600000|2020-05-25 09:40:00|1708.2|1706.2|1709.8|1707.8|1712.7|1708.1|1706|1703.3|435
1590399900000|2020-05-25 09:45:00|1709.9|1707.9|1711.1|1709.1|1713.3|1709.4|1709.3|1706.3|479
1590400200000|2020-05-25 09:50:00|1711|1709|1710.5|1708.5|1712.2|1709.7|1708.3|1700|290
1590400500000|2020-05-25 09:55:00|1710.2|1708.2|1711.6|1708.1|1713.8|1711.2|1708.5|1701.8|460
1590400800000|2020-05-25 10:00:00|1711.8|1708.3|1709.7|1707.7|1712.6|1709.4|1707|1701.5|535
1590401100000|2020-05-25 10:05:00|1709.5|1707.5|1710.9|1708.9|1712.8|1709.2|1706.1|1699.5|666
1590401400000|2020-05-25 10:10:00|1710.8|1708.8|1709.9|1707.9|1712.2|1708.8|1707.7|1701.6|434
1590401700000|2020-05-25 10:15:00|1709.8|1707.8|1708.9|1705.4|1711.5|1708.7|1706.3|1703.5|467
1590402000000|2020-05-25 10:20:00|1708.7|1706.7|1708.6|1706.6|1711.8|1708|1705.1|1702.3|454
1590402300000|2020-05-25 10:25:00|1708.7|1706.7|1707.4|1705.4|1711.8|1707.3|1705.9|1701.2|376
1590402600000|2020-05-25 10:30:00|1707.3|1705.3|1707.5|1704|1708.3|1705.9|1704.3|1702.3|241
1590402900000|2020-05-25 10:35:00|1706.7|1704.7|1707.5|1705.5|1708.6|1706|1705.9|1697.6|243
1590403200000|2020-05-25 10:40:00|1707.6|1705.6|1706.2|1704.2|1709|1707|1704.9|1702.2|261
1590403500000|2020-05-25 10:45:00|1706.1|1704.1|1704.8|1702.8|1708.5|1704.8|1702.2|1697.6|472
1590403800000|2020-05-25 10:50:00|1704.9|1702.9|1705.3|1703.3|1707.2|1704.8|1702.1|1696.8|426
1590404100000|2020-05-25 10:55:00|1705.2|1703.2|1704.6|1701.1|1708.4|1704.9|1701.9|1697.3|568
1590404400000|2020-05-25 11:00:00|1705.1|1701.6|1705.3|1703.3|1706.7|1704.3|1702.7|1698.8|513
1590404700000|2020-05-25 11:05:00|1705.4|1703.4|1703.3|1701.3|1706.8|1704.3|1702.2|1696|528
1590405000000|2020-05-25 11:10:00|1703.1|1701.1|1703.1|1701.1|1704|1701.6|1701|1699|350
1590405300000|2020-05-25 11:15:00|1703|1701|1704|1702|1705.8|1702.7|1701.7|1695.9|335
1590405600000|2020-05-25 11:20:00|1704.2|1702.2|1702.9|1700.9|1705.4|1702.6|1701.8|1695.5|398
1590405900000|2020-05-25 11:25:00|1702.7|1700.7|1702.2|1698.7|1704.9|1701|1700.4|1695.4|415
1590406200000|2020-05-25 11:30:00|1702.4|1698.9|1703.1|1699.6|1707.6|1702|1700.8|1694.7|471
1590406500000|2020-05-25 11:35:00|1702.8|1699.3|1705.2|1701.7|1707.5|1704.5|1702.4|1697.7|558
1590406800000|2020-05-25 11:40:00|1705.4|1701.9|1711.1|1707.6|1711.6|1709.1|1703.5|1700.4|555
1590407100000|2020-05-25 11:45:00|1710.8|1707.3|1713.1|1711.1|1714|1712|1709.5|1705.7|505
1590407400000|2020-05-25 11:50:00|1713|1711|1715.3|1713.3|1719|1713.5|1711.2|1707.7|517
1590407700000|2020-05-25 11:55:00|1715.5|1713.5|1716.4|1712.9|1718.4|1715.7|1711.8|1707.3|707
1590408000000|2020-05-25 12:00:00|1715.3|1713.3|1718.2|1714.7|1725.2|1719.9|1714.2|1710|1031
1590408300000|2020-05-25 12:05:00|1717.7|1714.2|1719|1715.5|1725.2|1718.7|1713.2|1711.2|650
1590408600000|2020-05-25 12:10:00|1721.7|1713.9|1714.4|1710.9|1723.8|1717.7|1712.4|1710.1|540
1590408900000|2020-05-25 12:15:00|1715|1711.5|1712.7|1710.7|1719.6|1714.4|1712.1|1707.1|420
1590409200000|2020-05-25 12:20:00|1712.5|1710.5|1712.8|1709.3|1720.3|1713|1711.4|1708.6|501
1590409500000|2020-05-25 12:25:00|1712.6|1709.1|1711.4|1709.4|1719.3|1712.4|1707.4|1705.4|511
1590409800000|2020-05-25 12:30:00|1711.1|1709.1|1712.5|1709|1718.6|1712.3|1708.9|1706.2|342
1590410100000|2020-05-25 12:35:00|1712.4|1708.9|1714.2|1710.7|1720.9|1714.3|1710.4|1706.9|485
1590410400000|2020-05-25 12:40:00|1718|1709|1713.7|1706|1720.4|1713.9|1710.2|1705.2|571
1590410700000|2020-05-25 12:45:00|1714|1706.3|1711.2|1709.2|1716.5|1711|1708.9|1704.6|476
1590411000000|2020-05-25 12:50:00|1711.9|1708.4|1712.1|1708.6|1719.1|1711.9|1710.2|1706.3|326
1590411300000|2020-05-25 12:55:00|1712.7|1709.2|1716.2|1707.7|1718.7|1711.6|1709|1705.9|451
1590411600000|2020-05-25 13:00:00|1715.9|1707.1|1710.5|1707|1716.3|1710|1706.4|1702.6|945
1590411900000|2020-05-25 13:05:00|1710.6|1707.1|1706.6|1704.6|1712.8|1707.4|1704.7|1700.2|965
1590412200000|2020-05-25 13:10:00|1706.5|1704.5|1711.1|1707.6|1714.5|1709.4|1706.3|1702.6|596
1590412500000|2020-05-25 13:15:00|1711.2|1707.7|1712|1708.5|1717.4|1711.9|1710|1706.3|551
1590412800000|2020-05-25 13:20:00|1712.1|1708.6|1712|1710|1718.8|1713.6|1710.6|1707.6|584
1590413100000|2020-05-25 13:25:00|1711.9|1709.9|1712|1710|1719|1712.2|1710.9|1707.2|426
1590413400000|2020-05-25 13:30:00|1711.8|1709.8|1709.9|1707.9|1719|1712.6|1709.4|1705.3|549
1590413700000|2020-05-25 13:35:00|1710.5|1707|1708.7|1706.7|1718.8|1713.4|1706.5|1703.1|1080
1590414000000|2020-05-25 13:40:00|1708.9|1706.9|1704.6|1702.6|1711.8|1708.4|1703|1698.4|1009
1590414300000|2020-05-25 13:45:00|1705.3|1701.8|1708.3|1700.8|1712.2|1706|1703.4|1699.5|726
1590414600000|2020-05-25 13:50:00|1708.1|1701.2|1711|1702|1711.5|1704.2|1703.7|1699.4|624
1590414900000|2020-05-25 13:55:00|1709.9|1700.9|1706|1704|1711.3|1705.7|1704.3|1699.4|606
1590415200000|2020-05-25 14:00:00|1705.6|1703.6|1706.2|1704.2|1712.7|1706.9|1705.3|1701.5|466
1590415500000|2020-05-25 14:05:00|1706.7|1703.2|1708.7|1705.2|1713.2|1706.9|1705|1700.6|631
1590415800000|2020-05-25 14:10:00|1707.9|1705.9|1710.9|1703.7|1714.1|1708.6|1705.2|1701.4|451
1590416100000|2020-05-25 14:15:00|1708.3|1704.8|1716|1712.5|1721.4|1715.4|1706.1|1699.9|1206
1590416400000|2020-05-25 14:20:00|1716.3|1712.8|1715|1711.5|1720.6|1715.7|1713.4|1708.6|1376
1590416700000|2020-05-25 14:25:00|1714.9|1711.4|1720.2|1711.2|1720.5|1715.2|1713.3|1708.1|900
1590417000000|2020-05-25 14:30:00|1719.2|1710.7|1713.5|1711.5|1720|1714.7|1712.1|1708.2|805
1590417300000|2020-05-25 14:35:00|1712.9|1710.9|1715.7|1713.7|1720|1714.1|1712.8|1708.1|760
1590417600000|2020-05-25 14:40:00|1714.9|1712.9|1715.3|1711.8|1720.1|1714.7|1713.4|1708.7|671
1590417900000|2020-05-25 14:45:00|1714.9|1712.9|1718.7|1709.7|1718.9|1713.5|1713.2|1708.1|514
1590418200000|2020-05-25 14:50:00|1715.3|1711.8|1717.2|1715.2|1719.7|1715.7|1711.9|1707.5|748
1590418500000|2020-05-25 14:55:00|1717.9|1714.4|1716.9|1713.4|1721.1|1716|1714.9|1709.7|832
1590418800000|2020-05-25 15:00:00|1716.8|1713.3|1715.6|1712.1|1720.5|1715.6|1714.4|1709.7|574
1590419100000|2020-05-25 15:05:00|1715.2|1711.7|1713.8|1711.8|1718.7|1713.9|1713.4|1708.6|571
1590419400000|2020-05-25 15:10:00|1714.5|1711|1714|1712|1718.3|1712.4|1712.7|1708.4|273
1590419700000|2020-05-25 15:15:00|1713.6|1711.6|1713.4|1709.9|1717.7|1712|1711.8|1708.5|342
1590420000000|2020-05-25 15:20:00|1713|1709.5|1714.8|1712.8|1718.4|1713.2|1712.3|1707.8|329
1590420300000|2020-05-25 15:25:00|1715.6|1712.1|1715.6|1712.1|1718.8|1713|1713.9|1709.3|206
1590420600000|2020-05-25 15:30:00|1714.8|1712.8|1715.6|1712.1|1719.7|1714.2|1714.5|1709.9|242
1590420900000|2020-05-25 15:35:00|1717.9|1710|1714.9|1711.4|1718.7|1712.9|1712.7|1707.9|306
1590421200000|2020-05-25 15:40:00|1714.3|1712.3|1713|1711|1717.3|1712.6|1712.4|1707.1|236
1590421500000|2020-05-25 15:45:00|1713.5|1711.5|1711.5|1708|1717.1|1711.8|1710.3|1705.8|332
1590421800000|2020-05-25 15:50:00|1711.7|1708.2|1712.3|1708.8|1716|1710.3|1710.4|1706.1|282
1590422100000|2020-05-25 15:55:00|1712.4|1708.9|1712.7|1709.2|1715.6|1710.4|1709.9|1705.2|284
1590422400000|2020-05-25 16:00:00|1712|1710|1713|1709.5|1716.6|1710.9|1711.7|1706.5|265
1590422700000|2020-05-25 16:05:00|1712.2|1710.2|1712.1|1710.1|1716.6|1711.7|1711.3|1706.7|289
1590423000000|2020-05-25 16:10:00|1712.4|1710.4|1712.5|1710.5|1716.7|1711.2|1711.7|1706.4|289
1590423300000|2020-05-25 16:15:00|1711.5|1709.5|1712.8|1709.3|1717.4|1712|1711.4|1707|253
1590423600000|2020-05-25 16:20:00|1711.7|1709.7|1711.8|1709.8|1717|1711.4|1710.7|1706.3|284
1590423900000|2020-05-25 16:25:00|1712.1|1710.1|1713.1|1709.6|1717.6|1712|1711.2|1706.6|279
1590424200000|2020-05-25 16:30:00|1715.8|1708.2|1714.9|1711.4|1719.1|1713|1712.2|1708.1|319
1590424500000|2020-05-25 16:35:00|1714.1|1712.1|1716.7|1709.6|1719.3|1713.8|1713.6|1708.1|179
1590424800000|2020-05-25 16:40:00|1715|1711.5|1716.5|1709.4|1719.3|1712.7|1713.3|1708.3|237
1590425100000|2020-05-25 16:45:00|1715.2|1711.7|1716.7|1707.7|1718.7|1712.7|1713.1|1707.7|250
1590425400000|2020-05-25 16:50:00|1715.8|1707.9|1714.8|1706.1|1718.2|1712.4|1711.4|1705.6|353
1590425700000|2020-05-25 16:55:00|1713.1|1709.6|1713.4|1709.9|1716.6|1711.1|1710.9|1705.1|242
1590444600000|2020-05-25 22:10:00|1707.2|1703.7|1707.8|1704.3|1707.8|1705.2|1706.9|1703.7|11
1590444900000|2020-05-25 22:15:00|1707.1|1703.6|1706.6|1704.6|1709.9|1705.8|1704.6|1700.8|377
1590445200000|2020-05-25 22:20:00|1706.5|1704.5|1707.7|1705.7|1710.3|1707.4|1706|1702.4|186
1590445500000|2020-05-25 22:25:00|1707.8|1705.8|1708.2|1706.2|1708.8|1706.8|1707.1|1704.2|241
1590445800000|2020-05-25 22:30:00|1707.9|1705.9|1708.8|1706.8|1709.8|1707.1|1707.1|1704.5|148
1590446100000|2020-05-25 22:35:00|1708.9|1706.9|1711.3|1709.3|1712.2|1709.7|1708.2|1705.1|651
1590446400000|2020-05-25 22:40:00|1711.4|1709.4|1711.9|1708.4|1713.4|1711|1710.1|1707.6|261
1590446700000|2020-05-25 22:45:00|1712.1|1708.6|1711.4|1707.9|1713.5|1710.1|1709.9|1707.5|157
1590447000000|2020-05-25 22:50:00|1712.2|1708.7|1709.5|1707.5|1712.2|1709.4|1708.8|1706.7|146
1590447300000|2020-05-25 22:55:00|1710.4|1708.4|1710.6|1708.6|1712.4|1709.3|1708|1704.3|142
1590447600000|2020-05-25 23:00:00|1710.3|1708.3|1711.2|1707.7|1714.1|1710.1|1710|1705.1|211
1590447900000|2020-05-25 23:05:00|1711.3|1707.8|1711.2|1709.2|1714.6|1710.2|1709.7|1705.5|164
1590448200000|2020-05-25 23:10:00|1711.8|1709.8|1712.8|1710.8|1715.2|1711.3|1710.6|1708.1|190
1590448500000|2020-05-25 23:15:00|1712.1|1710.1|1711.9|1709.9|1713.9|1711.9|1710.9|1708.4|192
1590448800000|2020-05-25 23:20:00|1712.2|1710.2|1708.7|1706.7|1713.8|1711|1708.1|1705.7|253
1590449100000|2020-05-25 23:25:00|1708.9|1706.9|1709.4|1707.4|1715.8|1708.6|1708.3|1703.7|189
1590449400000|2020-05-25 23:30:00|1710|1706.5|1710.3|1708.3|1713.6|1709.2|1708.6|1705|167
1590449700000|2020-05-25 23:35:00|1710.6|1708.6|1710.8|1708.8|1714.1|1710.3|1709.8|1705.7|187
1590450000000|2020-05-25 23:40:00|1712.6|1709.1|1714.7|1711.2|1715.4|1712.2|1709.9|1705.3|223
1590450300000|2020-05-25 23:45:00|1715.9|1708.6|1714.2|1710.7|1717.6|1712.8|1711.5|1707.2|245
1590450600000|2020-05-25 23:50:00|1713.6|1711.6|1711|1709|1717.3|1713.5|1710.5|1705.5|317
1590450900000|2020-05-25 23:55:00|1711.1|1709.1|1711.2|1709.2|1717.6|1711.4|1710|1705.9|214
1590451200000|2020-05-26 00:00:00|1711|1709|1714.4|1712.4|1716.3|1713.2|1710.3|1705.8|356
1590451500000|2020-05-26 00:05:00|1714.5|1712.5|1714.5|1712.5|1717.5|1714.5|1712.6|1707.9|265
1590451800000|2020-05-26 00:10:00|1714.4|1712.4|1717.6|1715.6|1725.6|1718.1|1714.3|1711.8|459
1590452100000|2020-05-26 00:15:00|1717.9|1715.9|1717.6|1714.1|1722.4|1717.6|1716.4|1712.4|301
1590452400000|2020-05-26 00:20:00|1717.3|1713.8|1711.5|1709.5|1719.9|1715.4|1709.8|1704.6|347
1590452700000|2020-05-26 00:25:00|1711.4|1709.4|1714.3|1712.3|1714.6|1712.6|1710.1|1708.1|502
1590453000000|2020-05-26 00:30:00|1713.5|1711.5|1716.1|1714.1|1719.4|1714.8|1712.2|1710.2|523
1590453300000|2020-05-26 00:35:00|1715.9|1713.9|1717.1|1713.6|1719.1|1716.1|1715.6|1711.4|382
1590453600000|2020-05-26 00:40:00|1716.9|1713.4|1719.4|1717.4|1725.4|1720.2|1715.4|1711.7|551
1590453900000|2020-05-26 00:45:00|1719.3|1717.3|1718.5|1716.5|1721.4|1717.7|1715.1|1710.2|536
1590454200000|2020-05-26 00:50:00|1718.4|1716.4|1717.9|1714.4|1720.7|1716.5|1715.3|1710.1|435
1590454500000|2020-05-26 00:55:00|1718.1|1714.6|1718.4|1716.4|1721.2|1716.8|1716.7|1712.8|352
1590454800000|2020-05-26 01:00:00|1718|1716|1729.1|1727.1|1733.7|1729.7|1717.2|1714.4|1330
1590455100000|2020-05-26 01:05:00|1729.4|1727.4|1734.4|1730.9|1736.9|1734.1|1728.3|1725.5|1155
1590455400000|2020-05-26 01:10:00|1733.8|1731.8|1733.1|1729.6|1738.4|1733.2|1731.9|1727.7|668
1590455700000|2020-05-26 01:15:00|1733|1729.5|1735.4|1731.9|1741|1735.7|1732.2|1728.7|870
1590456000000|2020-05-26 01:20:00|1735.3|1731.8|1732.2|1728.7|1737.2|1732.8|1730.1|1727.8|625
1590456300000|2020-05-26 01:25:00|1732.1|1728.6|1733.4|1731.4|1737.7|1733.9|1730|1727.5|734
1590456600000|2020-05-26 01:30:00|1733|1731|1738.3|1736.3|1745.5|1739.1|1732.9|1729.7|1253
1590456900000|2020-05-26 01:35:00|1739.1|1737.1|1737.6|1735.6|1744.8|1738.7|1736.5|1732.4|842
1590457200000|2020-05-26 01:40:00|1738.4|1734.9|1743.4|1739.9|1747.7|1741.1|1736.8|1733.9|694
1590457500000|2020-05-26 01:45:00|1743.3|1739.8|1740|1738|1747.9|1742.2|1738.1|1735.6|578
1590457800000|2020-05-26 01:50:00|1740.9|1737.4|1740.2|1736.7|1741.5|1739.2|1738.8|1735.8|448
1590458100000|2020-05-26 01:55:00|1740.6|1737.1|1739.2|1735.7|1743.1|1738.4|1738.4|1733.3|405
1590458400000|2020-05-26 02:00:00|1739.3|1735.8|1737.3|1735.3|1741.9|1737.3|1735.1|1732|509
1590458700000|2020-05-26 02:05:00|1737.4|1735.4|1736.7|1734.7|1738.5|1735.4|1732.2|1727|862
1590459000000|2020-05-26 02:10:00|1737.9|1734.4|1739.2|1737.2|1740.6|1738.6|1736.3|1733.7|402
1590459300000|2020-05-26 02:15:00|1739.4|1737.4|1736.9|1733.4|1741.4|1738.6|1735.4|1730.7|257
1590459600000|2020-05-26 02:20:00|1736.8|1733.3|1738.2|1736.2|1740|1737.7|1736|1730.5|374
1590459900000|2020-05-26 02:25:00|1738.6|1736.6|1737.2|1735.2|1740.2|1736.8|1736.2|1731.3|264
1590460200000|2020-05-26 02:30:00|1737.3|1735.3|1737.9|1734.4|1741.4|1737.1|1735.9|1731.2|548
1590460500000|2020-05-26 02:35:00|1738|1734.5|1737.7|1735.7|1741.3|1736.1|1735.8|1730.8|427
1590460800000|2020-05-26 02:40:00|1737.4|1735.4|1739.4|1737.4|1743|1739|1735.9|1731.7|576
1590461100000|2020-05-26 02:45:00|1739.2|1737.2|1739.4|1735.9|1740.3|1737.8|1736.8|1731.3|624
1590461400000|2020-05-26 02:50:00|1739.8|1736.3|1741.8|1738.3|1741.9|1739.1|1736.9|1732.9|584
1590461700000|2020-05-26 02:55:00|1741.7|1738.2|1744.9|1741.4|1746.8|1744.1|1741.4|1735.6|823
1590462000000|2020-05-26 03:00:00|1744.5|1741|1743.5|1741.5|1745.9|1743.2|1739.7|1735.4|775
1590462300000|2020-05-26 03:05:00|1743.2|1741.2|1741.8|1739.8|1746.3|1742.5|1740.1|1732.3|725
1590462600000|2020-05-26 03:10:00|1741.7|1739.7|1744.7|1742.7|1748.1|1744|1741.6|1736.1|677
1590462900000|2020-05-26 03:15:00|1744.6|1742.6|1740.3|1738.3|1744.6|1742.6|1737.7|1735.3|489
1590463200000|2020-05-26 03:20:00|1740.6|1738.6|1737.9|1735.9|1743.3|1740|1736.3|1732.2|650
1590463500000|2020-05-26 03:25:00|1738|1736|1738.4|1736.4|1743.6|1738.3|1736.3|1733|673
1590463800000|2020-05-26 03:30:00|1738.5|1736.5|1739.9|1736.4|1742.3|1739.2|1737.8|1733.3|454
1590464100000|2020-05-26 03:35:00|1740.6|1737.1|1739.9|1737.9|1743|1739.4|1737.5|1733.2|374
1590464400000|2020-05-26 03:40:00|1740.6|1737.1|1739.5|1737.5|1742.2|1738.6|1737.8|1733.2|253
1590464700000|2020-05-26 03:45:00|1739.3|1737.3|1739.8|1736.3|1742.7|1739.3|1738.3|1732.8|247
1590465000000|2020-05-26 03:50:00|1739.6|1736.1|1742.6|1739.1|1743.8|1740|1738.7|1734.3|237
1590465300000|2020-05-26 03:55:00|1741.8|1739.8|1743.5|1740|1746.1|1740.9|1741|1735.2|412
1590465600000|2020-05-26 04:00:00|1745|1737.7|1741.7|1738.2|1745.7|1741.2|1741|1735.7|352
1590465900000|2020-05-26 04:05:00|1742.1|1738.6|1741.6|1739.6|1744.1|1740|1738.9|1733.8|357
1590466200000|2020-05-26 04:10:00|1741.5|1739.5|1741.6|1739.6|1745.3|1740.4|1740.3|1735.2|195
1590466500000|2020-05-26 04:15:00|1741.9|1739.9|1743.9|1741.9|1746.1|1742.5|1740|1734.7|218
1590466800000|2020-05-26 04:20:00|1744|1742|1742.4|1740.4|1746.5|1743.3|1742.2|1736.6|220
1590467100000|2020-05-26 04:25:00|1742.2|1740.2|1742.3|1740.3|1745.3|1741.9|1741.5|1735.9|218
1590467400000|2020-05-26 04:30:00|1742.2|1740.2|1740.7|1738.7|1745.1|1740.7|1739.7|1733.2|295
1590467700000|2020-05-26 04:35:00|1740.2|1738.2|1740.9|1737.4|1743.5|1739.3|1738.7|1733.5|309
1590468000000|2020-05-26 04:40:00|1741|1737.5|1740.9|1737.4|1743.2|1739.2|1738.8|1732.8|276
1590468300000|2020-05-26 04:45:00|1741.1|1737.6|1741.5|1738|1742.9|1739.2|1739.4|1732.3|208
1590468600000|2020-05-26 04:50:00|1741.7|1738.2|1740.1|1736.6|1743|1739.1|1738.7|1732.3|221
1590468900000|2020-05-26 04:55:00|1740|1736.5|1740.9|1737.4|1743.6|1739.4|1739.1|1732.8|369
1590469200000|2020-05-26 05:00:00|1740.8|1737.3|1743.2|1739.7|1745.5|1740.5|1737|1731.4|361
1590469500000|2020-05-26 05:05:00|1743.3|1739.8|1744.2|1742.2|1745.9|1743.8|1741.9|1737|414
1590469800000|2020-05-26 05:10:00|1744.9|1741.4|1744.6|1742.6|1746.9|1744.5|1742.2|1740.1|410
1590470100000|2020-05-26 05:15:00|1743.6|1741.6|1745|1741.5|1746.3|1743.8|1741.4|1738.2|366
1590470400000|2020-05-26 05:20:00|1744.8|1741.3|1744.5|1741|1745.5|1743.5|1741.1|1738.4|264
1590470700000|2020-05-26 05:25:00|1744.4|1740.9|1742.7|1740.7|1745|1743|1741.2|1738.9|245
1590471000000|2020-05-26 05:30:00|1741.5|1739.5|1742.2|1738.7|1745.9|1743.9|1740.6|1738.1|579
1590471300000|2020-05-26 05:35:00|1742.4|1738.9|1745.6|1742.1|1748.3|1742.7|1740.2|1736.7|599
1590471600000|2020-05-26 05:40:00|1747.1|1739.8|1745|1741.5|1749.2|1743.8|1743.2|1737.4|519
1590471900000|2020-05-26 05:45:00|1745.1|1741.6|1743.2|1739.7|1747.2|1743.5|1740.9|1737.8|650
1590472200000|2020-05-26 05:50:00|1742.6|1739.1|1742.6|1739.1|1745|1742.2|1739.7|1735.2|586
1590472500000|2020-05-26 05:55:00|1742.5|1739|1747.2|1739.5|1747.2|1744.1|1742|1738.9|442
1590472800000|2020-05-26 06:00:00|1747|1739.6|1744.9|1741.4|1747|1743.2|1741.2|1739.2|558
1590473100000|2020-05-26 06:05:00|1744.8|1741.3|1742.7|1740.7|1745.9|1743.8|1741.4|1739.4|559
1590473400000|2020-05-26 06:10:00|1742.6|1740.6|1743.6|1741.6|1745.3|1743.2|1741.1|1737.3|476
1590473700000|2020-05-26 06:15:00|1743.8|1741.8|1744.5|1741|1747.5|1744.8|1742.5|1738.4|528
1590474000000|2020-05-26 06:20:00|1744.2|1740.7|1740.7|1738.7|1744.9|1741.8|1739.9|1735.1|490
1590474300000|2020-05-26 06:25:00|1740.8|1738.8|1740.8|1738.8|1745.2|1740.3|1739.5|1735.8|585
1590474600000|2020-05-26 06:30:00|1741|1739|1740.7|1738.7|1743.8|1740.1|1739.7|1736.2|535
1590474900000|2020-05-26 06:35:00|1740.4|1738.4|1735.9|1733.9|1742|1739.2|1735.2|1733.1|912
1590475200000|2020-05-26 06:40:00|1736|1734|1736.4|1734.4|1737.8|1735.2|1732.3|1730.3|705
1590475500000|2020-05-26 06:45:00|1736.5|1734.5|1737.1|1735.1|1741.4|1736.9|1736.4|1732.2|486
1590475800000|2020-05-26 06:50:00|1737.8|1734.3|1740.2|1738.2|1743.4|1739.3|1737.2|1734.3|546
1590476100000|2020-05-26 06:55:00|1740.4|1738.4|1738.4|1734.9|1743.1|1739|1737.9|1734.9|495
1590476400000|2020-05-26 07:00:00|1738.6|1736.6|1737.5|1735.5|1740|1738|1735.9|1731.6|642
1590476700000|2020-05-26 07:05:00|1737.6|1735.6|1733.5|1731.5|1737.6|1735.6|1732.2|1730.2|672
1590477000000|2020-05-26 07:10:00|1733.7|1731.7|1736.7|1734.7|1737.5|1735.2|1732.5|1730.5|488
1590477300000|2020-05-26 07:15:00|1736.8|1734.8|1736|1734|1737.7|1735.1|1734.4|1732.1|298
1590477600000|2020-05-26 07:20:00|1736.2|1734.2|1738|1736|1738.3|1736.3|1736|1734|382
1590477900000|2020-05-26 07:25:00|1737.8|1735.8|1737.5|1735.5|1739.3|1737.3|1736.6|1734.6|337
1590478200000|2020-05-26 07:30:00|1737.8|1735.8|1740.1|1738.1|1741.8|1739.1|1737.1|1734.7|255
1590478500000|2020-05-26 07:35:00|1740.2|1738.2|1739.7|1737.7|1740.9|1738.9|1737.9|1735.2|269
1590478800000|2020-05-26 07:40:00|1739.4|1737.4|1739.6|1737.6|1741.9|1739.9|1737.3|1735.3|332
1590479100000|2020-05-26 07:45:00|1739.8|1737.8|1739.8|1737.8|1742.8|1738.1|1736.4|1734.4|317
1590479400000|2020-05-26 07:50:00|1739.7|1737.7|1738.2|1736.2|1741.3|1738.4|1737.4|1734.3|263
1590479700000|2020-05-26 07:55:00|1738|1736|1739.6|1737.6|1743.3|1738.5|1737.3|1735.3|282
1590480000000|2020-05-26 08:00:00|1739.7|1737.7|1739|1737|1742.2|1738.8|1735.3|1731|638
1590480300000|2020-05-26 08:05:00|1739.2|1737.2|1740.3|1736.8|1740.9|1738.9|1737.7|1734.5|371
1590480600000|2020-05-26 08:10:00|1739.4|1737.4|1739|1737|1741|1738.4|1736.1|1729.7|450
1590480900000|2020-05-26 08:15:00|1737.8|1735.8|1739.5|1737.5|1740.7|1738.6|1737.1|1734.8|427
1590481200000|2020-05-26 08:20:00|1739.6|1737.6|1737.5|1735.5|1741.8|1738.4|1737.1|1732.8|404
1590481500000|2020-05-26 08:25:00|1737.6|1735.6|1739.2|1735.7|1740.5|1737|1736.7|1732.8|254
1590481800000|2020-05-26 08:30:00|1738.6|1736.6|1739.8|1737.8|1742.7|1737.9|1738|1733.4|294
1590482100000|2020-05-26 08:35:00|1739.7|1737.7|1738.2|1736.2|1740.8|1738.3|1737.5|1734.8|264
1590482400000|2020-05-26 08:40:00|1738.3|1736.3|1739.1|1737.1|1743.8|1738.7|1737.4|1734.7|294
1590482700000|2020-05-26 08:45:00|1738.8|1736.8|1736.5|1734.5|1740.5|1738.2|1735|1732.3|414
1590483000000|2020-05-26 08:50:00|1736.4|1734.4|1738.3|1736.3|1740.8|1736.8|1732.7|1728.8|528
1590483300000|2020-05-26 08:55:00|1738.4|1736.4|1740.2|1738.2|1742.6|1740.6|1736.6|1733|549
1590483600000|2020-05-26 09:00:00|1740.6|1738.6|1739.5|1737.5|1741.2|1739.2|1736.2|1730.5|492
1590483900000|2020-05-26 09:05:00|1739.4|1737.4|1740.9|1738.9|1743.9|1741.9|1738.9|1736.4|402
1590484200000|2020-05-26 09:10:00|1741.4|1739.4|1742|1740|1743.4|1741.4|1738.7|1734.8|470
1590484500000|2020-05-26 09:15:00|1741.6|1739.6|1739.7|1737.7|1742.5|1740.5|1738.4|1732.3|450
1590484800000|2020-05-26 09:20:00|1739.9|1737.9|1739.2|1737.2|1741.1|1739.1|1737.7|1733|377
1590485100000|2020-05-26 09:25:00|1739.3|1737.3|1738.4|1736.4|1740.3|1738.3|1736.4|1734.1|345
1590485400000|2020-05-26 09:30:00|1738.1|1736.1|1736.4|1734.4|1740.3|1737.9|1733.5|1729.4|580
1590485700000|2020-05-26 09:35:00|1735.2|1733.2|1733.3|1731.3|1737.7|1735.7|1731.9|1726.3|463
1590486000000|2020-05-26 09:40:00|1733.2|1729.7|1732.4|1730.4|1737.3|1734.2|1731.9|1728.3|388
1590486300000|2020-05-26 09:45:00|1732|1730|1731.2|1727.7|1733.8|1731.1|1728|1725.1|398
1590486600000|2020-05-26 09:50:00|1730.6|1728.6|1729.3|1727.3|1734.8|1729.5|1728.4|1724|405
1590486900000|2020-05-26 09:55:00|1729.1|1727.1|1731|1727.5|1732.3|1728.4|1728|1723.1|386
1590487200000|2020-05-26 10:00:00|1729.6|1727.6|1729.7|1727.7|1730.8|1728.2|1725.4|1720.5|514
1590487500000|2020-05-26 10:05:00|1729.8|1727.8|1731.9|1729.9|1732.9|1730.9|1729.1|1727|306
1590487800000|2020-05-26 10:10:00|1731.8|1729.8|1731.1|1729.1|1732.7|1730.7|1729.8|1727.8|180
1590488100000|2020-05-26 10:15:00|1730.9|1728.9|1733.2|1731.2|1734.2|1732.2|1730.9|1728.9|271
1590488400000|2020-05-26 10:20:00|1733.3|1731.3|1734.9|1732.9|1735.6|1733.2|1732.4|1730.4|195
1590488700000|2020-05-26 10:25:00|1735|1733|1735.1|1733.1|1735.9|1733.7|1734.3|1732.3|210
1590489000000|2020-05-26 10:30:00|1734.9|1732.9|1734.4|1732.4|1735.8|1733.8|1733.5|1730|237
1590489300000|2020-05-26 10:35:00|1734.8|1732.8|1735.5|1733.5|1736.6|1734.6|1733.6|1731.6|278
1590489600000|2020-05-26 10:40:00|1736.4|1734.4|1735.8|1733.8|1741.7|1735.5|1735.2|1732.5|285
1590489900000|2020-05-26 10:45:00|1735.9|1733.9|1736.4|1734.4|1742.3|1736.7|1735.6|1733.4|258
1590490200000|2020-05-26 10:50:00|1736.3|1734.3|1738.2|1734.7|1742.1|1736.2|1734.3|1731.9|447
1590490500000|2020-05-26 10:55:00|1736.5|1734.5|1737.8|1735.8|1738.8|1736.8|1735.6|1733.6|357
1590490800000|2020-05-26 11:00:00|1737.7|1735.7|1732.2|1730.2|1738.8|1736.8|1731|1729|504
1590491100000|2020-05-26 11:05:00|1732.1|1730.1|1728.8|1726.8|1733.3|1730.3|1727|1723.9|475
1590491400000|2020-05-26 11:10:00|1728.9|1726.9|1725.6|1723.6|1731.3|1729.3|1725.5|1723.5|542
1590491700000|2020-05-26 11:15:00|1725.7|1723.7|1725.5|1723.5|1727.1|1725.1|1723.4|1721.4|596
1590492000000|2020-05-26 11:20:00|1725|1723|1726.2|1724.2|1726.7|1724.7|1721.4|1719.4|438
1590492300000|2020-05-26 11:25:00|1727.3|1725.3|1724.4|1722.4|1727.3|1725.3|1723|1721|301
1590492600000|2020-05-26 11:30:00|1724.3|1722.3|1725.1|1723.1|1726.3|1724.3|1720.5|1718.5|479
1590492900000|2020-05-26 11:35:00|1725.5|1723.5|1726.7|1724.7|1728.2|1726.2|1724.3|1722.3|348
1590493200000|2020-05-26 11:40:00|1726.2|1724.2|1727.8|1725.8|1728.8|1726.8|1725.8|1723.8|282
1590493500000|2020-05-26 11:45:00|1727.9|1725.9|1725.9|1723.9|1728.6|1726.6|1725.1|1723.1|345
1590493800000|2020-05-26 11:50:00|1725.1|1723.1|1728|1726|1730.9|1728.9|1724.8|1722.8|459
1590494100000|2020-05-26 11:55:00|1728.3|1726.3|1731.8|1729.8|1733.4|1731.4|1726.9|1724.9|463
1590494400000|2020-05-26 12:00:00|1732.1|1730.1|1735.3|1733.3|1738|1734.7|1730.5|1728.5|763
1590494700000|2020-05-26 12:05:00|1735.2|1733.2|1733.8|1731.8|1739.5|1735.1|1731.9|1729.9|706
1590495000000|2020-05-26 12:10:00|1733.6|1731.6|1738.3|1736.3|1742.3|1738.8|1732.9|1730.9|831
1590495300000|2020-05-26 12:15:00|1738.4|1736.4|1738.4|1736.4|1741.3|1739.3|1736.5|1734.1|671
1590495600000|2020-05-26 12:20:00|1738.5|1736.5|1741|1739|1744.7|1739.3|1737.1|1735.1|652
1590495900000|2020-05-26 12:25:00|1740.7|1738.7|1738.9|1736.9|1745|1739.7|1737.6|1735.6|575
1590496200000|2020-05-26 12:30:00|1738.5|1736.5|1739.2|1737.2|1742.3|1738.8|1737.5|1735.5|502
1590496500000|2020-05-26 12:35:00|1738.9|1736.9|1737.6|1735.6|1739.9|1737.4|1735.9|1733.9|577
1590496800000|2020-05-26 12:40:00|1737.7|1735.7|1735.7|1733.7|1740.5|1737|1735|1733|627
1590497100000|2020-05-26 12:45:00|1735.5|1733.5|1736.1|1734.1|1738.1|1735.8|1732.9|1730.9|629
1590497400000|2020-05-26 12:50:00|1735.8|1733.8|1738.3|1736.3|1740.1|1738.1|1735.7|1733.7|509
1590497700000|2020-05-26 12:55:00|1738|1736|1738.8|1736.8|1743|1737.7|1736.6|1734.6|469
1590498000000|2020-05-26 13:00:00|1739.8|1737.8|1735.4|1733.4|1741.3|1739.1|1734.1|1732.1|810
1590498300000|2020-05-26 13:05:00|1735.3|1733.3|1741.2|1739.2|1742.6|1740.6|1735.3|1733.3|810
1590498600000|2020-05-26 13:10:00|1741.1|1739.1|1736|1734|1741.9|1739.9|1735|1731.5|794
1590498900000|2020-05-26 13:15:00|1734.8|1732.8|1735.8|1733.8|1739.8|1737.3|1734.8|1730.8|843
1590499200000|2020-05-26 13:20:00|1735.9|1733.9|1740.9|1737.4|1741.5|1739.5|1733.7|1730.3|765
1590499500000|2020-05-26 13:25:00|1739.6|1738.9|1744.3|1742.3|1746.3|1744.1|1738.9|1734.7|842
1590499800000|2020-05-26 13:30:00|1747.3|1739.3|1742.1|1740.1|1747.3|1742.7|1739.1|1735.3|902
1590500100000|2020-05-26 13:35:00|1741.9|1739.9|1742.3|1740.3|1744.2|1740.5|1739.1|1734|906
1590500400000|2020-05-26 13:40:00|1742.1|1740.1|1740.9|1738.9|1744.5|1741.4|1738.6|1736|969
1590500700000|2020-05-26 13:45:00|1740.8|1738.8|1736.4|1734.4|1745.4|1743.4|1732.5|1730.5|1133
1590501000000|2020-05-26 13:50:00|1734.9|1732.9|1728.6|1726.6|1736.4|1734.4|1728.4|1722.2|1171
1590501300000|2020-05-26 13:55:00|1728.9|1726.9|1726.7|1724.7|1733.5|1730.4|1726.6|1722.2|996
1590501600000|2020-05-26 14:00:00|1726.6|1724.6|1721|1719|1729.5|1726.7|1718.1|1713.7|1071
1590501900000|2020-05-26 14:05:00|1721.5|1719.5|1723.4|1721.4|1726.8|1722.5|1717|1715|905
1590502200000|2020-05-26 14:10:00|1723.6|1721.6|1720.4|1718.4|1724.6|1722.6|1717.5|1715.5|895
1590502500000|2020-05-26 14:15:00|1720.2|1718.2|1727.2|1725.2|1729.3|1725.7|1720.1|1718.1|867
1590502800000|2020-05-26 14:20:00|1727.1|1725.1|1726.8|1724.8|1730.3|1728.1|1726.4|1720.3|795
1590503100000|2020-05-26 14:25:00|1726.7|1724.7|1726.2|1724.2|1730.3|1727.6|1723.8|1719.3|754
1590503400000|2020-05-26 14:30:00|1725.9|1723.9|1723.1|1721.1|1728.1|1724.9|1721.1|1715.8|887
1590503700000|2020-05-26 14:35:00|1722.5|1720.5|1722.5|1720.5|1726|1723.3|1720.8|1715.2|699
1590504000000|2020-05-26 14:40:00|1723.7|1720.2|1719.3|1717.3|1724.6|1722.6|1717.4|1713.3|764
1590504300000|2020-05-26 14:45:00|1719.5|1717.5|1718.6|1716.6|1723.3|1720|1713.9|1711.9|1040
1590504600000|2020-05-26 14:50:00|1719.3|1717.3|1715.5|1713.5|1721|1718.1|1713.3|1707.9|1178
1590504900000|2020-05-26 14:55:00|1715.9|1713.9|1715.1|1713.1|1716.6|1714.1|1710.1|1707.5|1435
1590505200000|2020-05-26 15:00:00|1715.2|1713.2|1717.4|1715.4|1718.9|1716.9|1713.3|1711|841
1590505500000|2020-05-26 15:05:00|1717.8|1715.8|1717.6|1715.6|1719.9|1717.9|1713.6|1709.1|943
1590505800000|2020-05-26 15:10:00|1717.7|1715.7|1713.9|1711.9|1717.8|1715.8|1713.6|1711.2|938
1590506100000|2020-05-26 15:15:00|1714|1712|1713.6|1711.6|1716.9|1714.9|1712|1708.5|904
1590506400000|2020-05-26 15:20:00|1713.7|1711.7|1716.9|1714.9|1718.5|1715.4|1713.5|1710.3|732
1590506700000|2020-05-26 15:25:00|1716.1|1712.6|1717.8|1715.8|1719.1|1717.1|1714.1|1712.1|765
1590507000000|2020-05-26 15:30:00|1717.7|1715.7|1718.9|1716.9|1719.3|1717.3|1714.9|1712.9|576
1590507300000|2020-05-26 15:35:00|1719|1717|1718.8|1716.8|1720.5|1718.5|1716.7|1714.7|688
1590507600000|2020-05-26 15:40:00|1718.6|1716.6|1718|1716|1719.6|1717.6|1716.7|1714.7|488
1590507900000|2020-05-26 15:45:00|1717.9|1715.9|1718|1716|1719|1717|1714.5|1712.5|482
1590508200000|2020-05-26 15:50:00|1718.2|1716.2|1720.4|1718.4|1720.4|1718.4|1718|1711|425
1590508500000|2020-05-26 15:55:00|1720.5|1718.5|1717.8|1715.8|1720.7|1718.7|1717|1715|497
1590508800000|2020-05-26 16:00:00|1717.9|1715.9|1719.1|1717.1|1719.6|1717.6|1715.4|1713.4|458
1590509100000|2020-05-26 16:05:00|1719.5|1717.5|1718|1716|1720.1|1718.1|1717.1|1715.1|430
1590509400000|2020-05-26 16:10:00|1717.9|1715.9|1717.2|1715.2|1718.7|1716.7|1716.1|1714.1|376
1590509700000|2020-05-26 16:15:00|1717.1|1715.1|1716.5|1714.5|1718.8|1716.8|1716|1714|318
1590510000000|2020-05-26 16:20:00|1716.4|1714.4|1717.9|1715.9|1719.1|1717.1|1716.2|1714.2|406
1590510300000|2020-05-26 16:25:00|1718.3|1716.3|1716.2|1714.2|1719.1|1717.1|1715|1713|424
1590510600000|2020-05-26 16:30:00|1716.4|1714.4|1714.7|1712.7|1717|1715|1713.9|1711.9|418
1590510900000|2020-05-26 16:35:00|1715|1713|1713.9|1711.9|1715.5|1713.5|1713.1|1711.1|412
1590511200000|2020-05-26 16:40:00|1713.7|1711.7|1715.1|1713.1|1715.9|1713.9|1713.7|1711.7|417
1590511500000|2020-05-26 16:45:00|1715.4|1713.4|1714.7|1712.7|1716.1|1714.1|1714.1|1712.1|253
1590511800000|2020-05-26 16:50:00|1714.8|1712.8|1714|1712|1716.2|1714.2|1712.7|1710.7|503
1590512100000|2020-05-26 16:55:00|1714.1|1712.1|1714.4|1712.4|1714.6|1712.6|1712.2|1710.1|519
1590512400000|2020-05-26 17:00:00|1714.8|1712.8|1713.7|1711.7|1715.1|1713.1|1712.8|1710.8|363
1590512700000|2020-05-26 17:05:00|1714|1712|1711.4|1709.4|1714.8|1712.4|1708.4|1703.9|580
1590513000000|2020-05-26 17:10:00|1711.5|1709.5|1710.8|1708.8|1712.3|1710.3|1710.1|1708.1|405
1590513300000|2020-05-26 17:15:00|1711|1709|1712|1710|1713.8|1711.8|1710.2|1708.2|501
1590513600000|2020-05-26 17:20:00|1712.1|1710.1|1714.2|1712.2|1715.7|1713.7|1711.6|1709.6|561
1590513900000|2020-05-26 17:25:00|1714.3|1712.3|1714.4|1712.4|1716.1|1714.1|1712.2|1710.2|702
1590514200000|2020-05-26 17:30:00|1714.2|1712.2|1713.8|1711.8|1716.4|1714.4|1711|1706.5|717
1590514500000|2020-05-26 17:35:00|1714.1|1712.1|1714.1|1712.1|1716.1|1712.9|1710.9|1706.5|557
1590514800000|2020-05-26 17:40:00|1713.4|1711.4|1712.8|1710.8|1714.7|1712.6|1710.5|1704.9|415
1590515100000|2020-05-26 17:45:00|1712.7|1710.7|1713.6|1711.6|1714.1|1712.1|1710.6|1708.6|430
1590515400000|2020-05-26 17:50:00|1714.8|1712.8|1713|1711|1715.1|1712.8|1711.7|1707.1|454
1590515700000|2020-05-26 17:55:00|1712.9|1710.9|1713.5|1711.5|1715.4|1712|1710.2|1705.9|466
1590516000000|2020-05-26 18:00:00|1713.4|1711.4|1714.5|1712.5|1715.8|1713.8|1711.7|1706.8|398
1590516300000|2020-05-26 18:05:00|1714.1|1712.1|1713.9|1711.9|1715.7|1713.7|1712.2|1709|402
1590516600000|2020-05-26 18:10:00|1714.2|1712.2|1714.8|1712.8|1715.5|1713.5|1712.3|1710.3|473
1590516900000|2020-05-26 18:15:00|1714.9|1712.9|1713.6|1711.6|1716.7|1713.8|1712.1|1707.7|477
1590517200000|2020-05-26 18:20:00|1713.5|1711.5|1712.9|1710.9|1715.2|1713.2|1711.2|1709.2|307
1590517500000|2020-05-26 18:25:00|1713.1|1711.1|1714.2|1712.2|1715.2|1713.2|1710.8|1708|497
1590517800000|2020-05-26 18:30:00|1714.7|1712.7|1713.4|1711.4|1716.8|1713.7|1713.4|1711.4|340
1590518100000|2020-05-26 18:35:00|1713.3|1711.3|1713.9|1711.9|1715.3|1713.3|1712.4|1710.4|213
1590518400000|2020-05-26 18:40:00|1714|1712|1711.6|1709.6|1714.2|1712.2|1710.9|1708.9|222
1590518700000|2020-05-26 18:45:00|1712|1710|1712.5|1710.5|1721|1713.5|1711.2|1709.2|238
1590519000000|2020-05-26 18:50:00|1712.3|1710.3|1712.4|1710.4|1713.5|1711.5|1711.4|1709.4|191
1590519300000|2020-05-26 18:55:00|1712.5|1710.5|1713.1|1711.1|1713.6|1711.6|1710.9|1708.9|235
1590519600000|2020-05-26 19:00:00|1713.2|1711.2|1711.7|1709.7|1713.6|1711.6|1711.6|1709.6|203
1590519900000|2020-05-26 19:05:00|1711.8|1709.8|1712.6|1710.6|1713|1711|1711.6|1709.6|201
1590520200000|2020-05-26 19:10:00|1712.4|1710.4|1710.9|1708.9|1712.9|1710.9|1708.4|1706.4|342
1590520500000|2020-05-26 19:15:00|1711.1|1709.1|1708.4|1706.4|1711.3|1709.3|1708.4|1706.4|291
1590520800000|2020-05-26 19:20:00|1708.8|1706.8|1707.6|1705.6|1709.7|1707.7|1707.6|1705.6|345
1590521100000|2020-05-26 19:25:00|1708|1706|1706.6|1704.6|1709|1707|1705.2|1703.2|368
1590521400000|2020-05-26 19:30:00|1705.7|1703.7|1704.7|1702.7|1708.2|1706.2|1703.9|1700.4|261
1590521700000|2020-05-26 19:35:00|1704.5|1702.5|1705.7|1703.7|1706.1|1703.9|1703.5|1701.5|274
1590522000000|2020-05-26 19:40:00|1705.4|1703.4|1706.4|1704.4|1706.9|1704.9|1705|1703|198
1590522300000|2020-05-26 19:45:00|1706.3|1704.3|1708.4|1706.4|1711.5|1706.6|1704.8|1702.5|274
1590522600000|2020-05-26 19:50:00|1708.9|1706.9|1711.9|1709.9|1714|1710.9|1708.3|1703.1|393
1590522900000|2020-05-26 19:55:00|1712|1710|1713.3|1711.3|1716.2|1713.5|1711.8|1709|347
1590523200000|2020-05-26 20:00:00|1713|1711|1715.6|1713.6|1716.2|1713.8|1712.6|1707.2|278
1590523500000|2020-05-26 20:05:00|1716.2|1714.2|1716.2|1714.2|1716.7|1714.7|1714.7|1712.3|173
1590523800000|2020-05-26 20:10:00|1716.3|1714.3|1715.8|1713.8|1716.4|1714.4|1715.3|1712.4|92
1590524100000|2020-05-26 20:15:00|1715.9|1713.9|1716.1|1714.1|1718.3|1714.4|1715|1709.3|104
1590524400000|2020-05-26 20:20:00|1716|1714|1716.5|1714.5|1717.1|1715.1|1715.4|1713.4|93
1590524700000|2020-05-26 20:25:00|1716.9|1714.9|1716.2|1714.2|1717.3|1715.3|1715.5|1713.5|68
1590525000000|2020-05-26 20:30:00|1716.6|1713.1|1714.5|1712.5|1716.6|1714.5|1714|1712|109
1590525300000|2020-05-26 20:35:00|1714.9|1712.9|1713.3|1711.3|1715.3|1713.3|1713|1710.5|132
1590525600000|2020-05-26 20:40:00|1713.2|1711.2|1712.7|1710.7|1713.7|1711.7|1712.4|1709.9|106
1590525900000|2020-05-26 20:45:00|1712.6|1710.6|1713.5|1710|1715.2|1711.9|1712.3|1707.9|135
1590526200000|2020-05-26 20:50:00|1713.2|1709.7|1713.9|1711.9|1714.8|1712.8|1712.5|1709.7|150
1590526500000|2020-05-26 20:55:00|1714.5|1712.5|1715|1713|1718.3|1713.3|1712.4|1710.4|148
1590530400000|2020-05-26 22:00:00|1713.4|1711.4|1717.6|1714.1|1717.6|1715.3|1712.6|1710.6|191
1590530700000|2020-05-26 22:05:00|1716.9|1714.9|1715.7|1713.7|1717.3|1715.3|1713.5|1710.6|215
1590531000000|2020-05-26 22:10:00|1715.9|1713.9|1714.1|1712.1|1716.2|1714.2|1714|1712|107
1590531300000|2020-05-26 22:15:00|1714|1712|1714.1|1712.1|1714.7|1712.7|1713.4|1711.4|141
1590531600000|2020-05-26 22:20:00|1713.9|1711.9|1715.3|1713.3|1715.7|1713.7|1713.8|1711.8|127
1590531900000|2020-05-26 22:25:00|1715.1|1713.1|1714.9|1712.9|1715.8|1713.8|1714.5|1712.5|113
1590532200000|2020-05-26 22:30:00|1714.8|1712.8|1714.2|1712.2|1715.3|1713.3|1713.6|1711.6|119
1590532500000|2020-05-26 22:35:00|1714|1712|1712.8|1710.8|1714.7|1712.7|1712.5|1710.5|159
1590532800000|2020-05-26 22:40:00|1712.9|1710.9|1711.9|1709.9|1713.1|1711.1|1711.4|1709.4|120
1590533100000|2020-05-26 22:45:00|1711.8|1709.8|1711.5|1709.5|1712|1710|1709.3|1707.3|171
1590533400000|2020-05-26 22:50:00|1711.7|1709.7|1711|1709|1712|1710|1710.4|1708.4|89
1590533700000|2020-05-26 22:55:00|1710.9|1708.9|1711|1709|1711.7|1709.7|1710.4|1708.4|79
1590534000000|2020-05-26 23:00:00|1712|1710|1709.8|1707.8|1712|1710|1709.7|1707.7|92
1590534300000|2020-05-26 23:05:00|1709.9|1707.9|1712|1710|1712|1710|1709.8|1707.8|143
1590534600000|2020-05-26 23:10:00|1712.1|1710.1|1710.5|1708.5|1712.2|1710.2|1710.4|1708.4|116
1590534900000|2020-05-26 23:15:00|1710.4|1708.4|1711.1|1709.1|1712.1|1710.1|1709|1707|167
1590535200000|2020-05-26 23:20:00|1711|1709|1711.8|1709.8|1713.4|1711.4|1711|1709|134
1590535500000|2020-05-26 23:25:00|1711.6|1709.6|1712.8|1710.8|1714.2|1712.2|1709.6|1704.5|183
1590535800000|2020-05-26 23:30:00|1712.6|1710.6|1714.5|1712.5|1716.1|1713.3|1712.2|1707.1|197
1590536100000|2020-05-26 23:35:00|1714.8|1712.8|1715|1711.5|1719|1713.4|1712.3|1707.2|202
1590536400000|2020-05-26 23:40:00|1717|1709.9|1712.2|1710.2|1718.5|1712.5|1711.9|1708.3|230
1590536700000|2020-05-26 23:45:00|1713|1711|1714.9|1712.9|1718.5|1713.2|1712.6|1709.7|181
1590537000000|2020-05-26 23:50:00|1714.8|1712.8|1715.8|1713.8|1719.6|1714.3|1713.5|1709.9|184
1590537300000|2020-05-26 23:55:00|1716.6|1713.1|1717|1715|1720.4|1715.3|1715|1710.6|217
1590537600000|2020-05-27 00:00:00|1716.8|1714.8|1716.2|1714.2|1720.6|1714.8|1715.1|1710.1|234
1590537900000|2020-05-27 00:05:00|1716.4|1714.4|1714.5|1712.5|1720.1|1715.3|1714.3|1710.6|248
1590538200000|2020-05-27 00:10:00|1714.4|1712.4|1713.2|1711.2|1715|1713|1711.4|1705.9|290
1590538500000|2020-05-27 00:15:00|1713.1|1711.1|1714.6|1712.6|1714.9|1712.9|1712.2|1706.6|224
1590538800000|2020-05-27 00:20:00|1714.9|1712.9|1716|1714|1719.9|1714.5|1713.7|1710.9|178
1590539100000|2020-05-27 00:25:00|1718.9|1711.8|1716.2|1714.2|1720.5|1715|1714.9|1711.5|163
1590539400000|2020-05-27 00:30:00|1716.3|1714.3|1716.4|1714.4|1717.3|1715.3|1714.7|1708.5|153
1590539700000|2020-05-27 00:35:00|1716.3|1714.3|1716.8|1714.8|1720|1714.8|1715.1|1710.5|220
1590540000000|2020-05-27 00:40:00|1716.2|1714.2|1715.8|1713.8|1720|1714.8|1715.1|1710.9|165
1590540300000|2020-05-27 00:45:00|1715.6|1713.6|1717.8|1715.8|1722.3|1717.4|1715.5|1711.1|198
1590540600000|2020-05-27 00:50:00|1718.1|1716.1|1719.7|1717.7|1723.2|1718|1717.6|1713.1|177
1590540900000|2020-05-27 00:55:00|1719.6|1717.6|1719.6|1717.6|1723|1718.5|1717.4|1713.9|213
1590541200000|2020-05-27 01:00:00|1719.5|1717.5|1724.1|1722.1|1729.5|1725.5|1719.1|1716.7|1065
1590541500000|2020-05-27 01:05:00|1723.7|1721.7|1723.9|1721.9|1729.2|1725|1721.4|1716.4|797
1590541800000|2020-05-27 01:10:00|1724|1722|1720.6|1718.6|1725.3|1723.3|1720.6|1718.6|431
1590542100000|2020-05-27 01:15:00|1720.4|1718.4|1722.4|1720.4|1724.4|1722.4|1720.4|1718.4|396
1590542400000|2020-05-27 01:20:00|1722|1720|1718.7|1716.7|1722.7|1720.7|1718.4|1716.4|428
1590542700000|2020-05-27 01:25:00|1719.1|1717.1|1720.1|1718.1|1721.1|1719.1|1718.4|1716.4|347
1590543000000|2020-05-27 01:30:00|1720.2|1718.2|1719.7|1717.7|1722.3|1720.3|1719.7|1717.7|388
1590543300000|2020-05-27 01:35:00|1719.6|1717.6|1721.2|1719.2|1722.1|1720.1|1719.6|1717.6|382
1590543600000|2020-05-27 01:40:00|1721.4|1719.4|1720.1|1718.1|1721.8|1719.8|1719.8|1717.8|304
1590543900000|2020-05-27 01:45:00|1720.2|1718.2|1718.4|1716.4|1720.4|1718.4|1718.4|1716.4|197
1590544200000|2020-05-27 01:50:00|1718.3|1716.3|1717.1|1715.1|1718.7|1716.7|1716.7|1714.7|241
1590544500000|2020-05-27 01:55:00|1717|1715|1715.9|1713.9|1717.3|1715.3|1715.6|1713.6|327
1590544800000|2020-05-27 02:00:00|1715.8|1713.8|1712.2|1710.2|1716.2|1714.2|1711.2|1709.2|658
1590545100000|2020-05-27 02:05:00|1712.1|1710.1|1710.8|1708.8|1713.7|1711.7|1710.5|1708.5|562
1590545400000|2020-05-27 02:10:00|1710.9|1708.9|1711.2|1709.2|1712.8|1710.8|1709.9|1707.9|487
1590545700000|2020-05-27 02:15:00|1711.5|1709.5|1711.2|1709.2|1714|1710.8|1709.9|1707.9|296
1590546000000|2020-05-27 02:20:00|1711.1|1709.1|1708|1706|1711.6|1709.6|1707.3|1705.3|302
1590546300000|2020-05-27 02:25:00|1707.9|1705.9|1710.2|1708.2|1710.7|1708.7|1706.9|1704.9|285
1590546600000|2020-05-27 02:30:00|1710.3|1708.3|1708.4|1706.4|1710.8|1708.8|1707.1|1705.1|590
1590546900000|2020-05-27 02:35:00|1708|1706|1709.4|1707.4|1710.8|1708.8|1706.6|1704.6|634
1590547200000|2020-05-27 02:40:00|1709.3|1707.3|1710.9|1708.9|1712|1710|1708.2|1706.2|347
1590547500000|2020-05-27 02:45:00|1711|1709|1711.8|1709.8|1712.5|1710.5|1709.6|1707.6|407
1590547800000|2020-05-27 02:50:00|1712.2|1710.2|1711.9|1709.9|1712.6|1710.6|1709.2|1707.2|465
1590548100000|2020-05-27 02:55:00|1711.5|1709.5|1710.7|1708.7|1712.4|1710.4|1709.3|1707.3|458
1590548400000|2020-05-27 03:00:00|1710.8|1708.8|1711.4|1709.4|1712.8|1710.8|1710|1707.6|344
1590548700000|2020-05-27 03:05:00|1711.5|1709.5|1710.3|1708.3|1712.7|1710.7|1709.6|1707.6|267
1590549000000|2020-05-27 03:10:00|1710.4|1708.4|1709.6|1707.6|1711.2|1709.2|1709.3|1707.3|328
1590549300000|2020-05-27 03:15:00|1709.7|1707.7|1710|1708|1710.4|1708.4|1708.4|1706.4|251
1590549600000|2020-05-27 03:20:00|1710.1|1708.1|1710.1|1708.1|1710.8|1708.8|1709.3|1707.3|217
1590549900000|2020-05-27 03:25:00|1709.9|1707.9|1712.9|1710.9|1713.7|1711.7|1709.6|1707.6|406
1590550200000|2020-05-27 03:30:00|1713|1711|1711.5|1709.5|1713.3|1711.3|1711.4|1709.4|206
1590550500000|2020-05-27 03:35:00|1711.9|1709.9|1710.7|1708.7|1712.5|1710.5|1709.9|1707.9|272
1590550800000|2020-05-27 03:40:00|1710.8|1708.8|1710.8|1708.8|1711.1|1709.1|1708.4|1706.4|287
1590551100000|2020-05-27 03:45:00|1709.9|1707.9|1708.6|1706.6|1710.7|1708.7|1706.7|1704.7|545
1590551400000|2020-05-27 03:50:00|1708.5|1706.5|1708.1|1706.1|1709|1707|1707.1|1705.1|316
1590551700000|2020-05-27 03:55:00|1708|1706|1704.9|1702.9|1709.1|1707.1|1704.4|1702.4|331
1590552000000|2020-05-27 04:00:00|1704.8|1702.8|1702.5|1700.5|1708.3|1706.3|1702.1|1700.1|528
1590552300000|2020-05-27 04:05:00|1702.7|1700.7|1700.9|1698.9|1703.9|1701.9|1699.9|1697.9|507
1590552600000|2020-05-27 04:10:00|1700.7|1698.7|1700.2|1698.2|1702.2|1700.2|1697.9|1695.9|309
1590552900000|2020-05-27 04:15:00|1700|1698|1703.6|1701.6|1704.1|1702.1|1699.5|1697.5|445
1590553200000|2020-05-27 04:20:00|1703.8|1701.8|1704.3|1702.3|1705.3|1703.3|1702.2|1700.2|304
1590553500000|2020-05-27 04:25:00|1704.2|1702.2|1703.7|1701.7|1705.1|1703.1|1702.5|1700.5|331
1590553800000|2020-05-27 04:30:00|1703.5|1701.5|1705.2|1703.2|1705.7|1703.7|1702.8|1700.8|352
1590554100000|2020-05-27 04:35:00|1705.1|1703.1|1706.5|1704.5|1706.5|1704.5|1704.7|1702.7|240
1590554400000|2020-05-27 04:40:00|1705.7|1703.7|1705.6|1703.6|1708.7|1704.7|1704.8|1699.7|204
1590554700000|2020-05-27 04:45:00|1705.8|1703.8|1706.3|1704.3|1710.1|1705.1|1705|1702.8|195
1590555000000|2020-05-27 04:50:00|1706.4|1704.4|1703.2|1701.2|1707.5|1705.4|1703.2|1701.2|232
1590555300000|2020-05-27 04:55:00|1703.9|1701.9|1704.3|1702.3|1708.4|1704.4|1702.6|1700.6|236
1590555600000|2020-05-27 05:00:00|1704.1|1702.1|1705.8|1703.8|1709.5|1704.6|1702.6|1700.6|382
1590555900000|2020-05-27 05:05:00|1705.7|1703.7|1706.1|1704.1|1711.3|1705.8|1704.6|1702.4|327
1590556200000|2020-05-27 05:10:00|1705.9|1703.9|1706|1704|1709.7|1704.9|1704.3|1702.3|282
1590556500000|2020-05-27 05:15:00|1706.3|1704.3|1706.4|1704.4|1707.5|1705|1704.5|1702.5|241
1590556800000|2020-05-27 05:20:00|1706.3|1704.3|1706.1|1704.1|1708.2|1706.2|1706.1|1704.1|202
1590557100000|2020-05-27 05:25:00|1705.9|1703.9|1706.2|1704.2|1710.5|1705.2|1704.8|1702.4|287
1590557400000|2020-05-27 05:30:00|1706.6|1704.6|1701.3|1699.3|1708.4|1705|1699.9|1697.8|847
1590557700000|2020-05-27 05:35:00|1701.1|1699.1|1701.9|1699.9|1704.1|1700.9|1697.8|1695.8|637
1590558000000|2020-05-27 05:40:00|1701.5|1699.5|1703.2|1701.2|1704.5|1702.1|1701|1699|441
1590558300000|2020-05-27 05:45:00|1703.3|1701.3|1703.7|1701.7|1705|1703|1701.2|1699.2|484
1590558600000|2020-05-27 05:50:00|1703.4|1701.4|1705.3|1703.3|1706.5|1704.5|1703.1|1701.1|374
1590558900000|2020-05-27 05:55:00|1705.2|1703.2|1707.7|1705.7|1708.9|1706.9|1704.7|1702.7|343
1590559200000|2020-05-27 06:00:00|1707.6|1705.6|1706.8|1704.8|1709.1|1707.1|1705.7|1703.7|438
1590559500000|2020-05-27 06:05:00|1706.1|1704.1|1705.2|1703.2|1707.1|1705.1|1704.4|1702.4|351
1590559800000|2020-05-27 06:10:00|1705.3|1703.3|1705.6|1703.6|1708.6|1705.5|1704.5|1699.3|406
1590560100000|2020-05-27 06:15:00|1705.7|1703.7|1706.9|1704.9|1708.3|1706.2|1704|1698.9|479
1590560400000|2020-05-27 06:20:00|1707.1|1705.1|1708.5|1706.5|1711.8|1709|1706.8|1701.6|577
1590560700000|2020-05-27 06:25:00|1709.4|1707.4|1707.1|1705.1|1710.2|1708.2|1703.8|1701.8|506
1590561000000|2020-05-27 06:30:00|1706.9|1704.9|1707.3|1705.3|1712.4|1707.2|1705.4|1700.7|460
1590561300000|2020-05-27 06:35:00|1707.1|1705.1|1707.2|1705.2|1710.9|1706.2|1706.2|1703.4|432
1590561600000|2020-05-27 06:40:00|1707.1|1705.1|1705.2|1703.2|1711|1706.3|1704.3|1702|412
1590561900000|2020-05-27 06:45:00|1705.1|1703.1|1706.2|1704.2|1707.4|1705.2|1704.3|1702.3|317
1590562200000|2020-05-27 06:50:00|1706.3|1704.3|1707|1705|1708.3|1705.6|1705.7|1703.1|361
1590562500000|2020-05-27 06:55:00|1707.1|1705.1|1711.3|1707.8|1711.5|1708.8|1706.5|1702.7|447
1590562800000|2020-05-27 07:00:00|1710.6|1708.6|1713.4|1711.4|1714.4|1712|1709.3|1706.6|346
1590563100000|2020-05-27 07:05:00|1713.3|1711.3|1712.5|1709|1715.2|1711.8|1709.8|1706.2|434
1590563400000|2020-05-27 07:10:00|1712.8|1709.3|1711.2|1709.2|1716.7|1710.7|1709.5|1705.9|549
1590563700000|2020-05-27 07:15:00|1711.1|1709.1|1708.9|1705.4|1712.9|1710.5|1706.5|1703.6|509
1590564000000|2020-05-27 07:20:00|1709.1|1705.6|1705.2|1703.2|1714.1|1707.7|1705.1|1701.9|535
1590564300000|2020-05-27 07:25:00|1704.3|1702.3|1704|1702|1707.1|1703.2|1702.4|1699.4|456
1590564600000|2020-05-27 07:30:00|1703.6|1701.6|1705.4|1703.4|1706.8|1704.8|1703.6|1701.6|388
1590564900000|2020-05-27 07:35:00|1704.8|1702.8|1706|1704|1708.1|1705.3|1702.5|1700.2|345
1590565200000|2020-05-27 07:40:00|1705.9|1703.9|1705.5|1703.5|1708.9|1705.8|1704.4|1701.1|290
1590565500000|2020-05-27 07:45:00|1706.2|1704.2|1705|1703|1709|1706.2|1703.6|1700.4|411
1590565800000|2020-05-27 07:50:00|1705.3|1703.3|1706.7|1704.7|1708.3|1705.6|1703.6|1700.1|315
1590566100000|2020-05-27 07:55:00|1706.4|1704.4|1706.2|1704.2|1707.1|1705.1|1702.9|1697.8|257
1590566400000|2020-05-27 08:00:00|1706.4|1704.4|1709.6|1706.1|1712.7|1708.9|1705.3|1700.4|304
1590566700000|2020-05-27 08:05:00|1709.9|1706.4|1712.6|1709.1|1714.7|1710.7|1707.9|1705.7|382
1590567000000|2020-05-27 08:10:00|1712.4|1708.9|1713.5|1711.5|1716.3|1711.5|1709.3|1706.6|293
1590567300000|2020-05-27 08:15:00|1713.9|1711.9|1714.8|1712.8|1717.5|1714.8|1713.4|1710|341
1590567600000|2020-05-27 08:20:00|1714.9|1712.9|1713.6|1711.6|1718.3|1713.6|1713.2|1709.2|233
1590567900000|2020-05-27 08:25:00|1713.4|1711.4|1712.6|1710.6|1715.3|1711.7|1711.6|1708.2|201
1590568200000|2020-05-27 08:30:00|1712.4|1710.4|1713.1|1711.1|1715.8|1712|1712|1708.1|277
1590568500000|2020-05-27 08:35:00|1712.9|1710.9|1713.5|1711.5|1716.7|1713.1|1712.9|1707.7|272
1590568800000|2020-05-27 08:40:00|1713.4|1711.4|1711.6|1709.6|1715.6|1711.7|1710.3|1706.6|304
1590569100000|2020-05-27 08:45:00|1711.9|1709.9|1710|1708|1713.7|1709.9|1709.5|1704.6|297
1590569400000|2020-05-27 08:50:00|1709.9|1707.9|1711.7|1708.2|1713.6|1709.6|1709.6|1705.1|248
1590569700000|2020-05-27 08:55:00|1712|1708.5|1710|1708|1713.6|1709.7|1708.7|1704.2|353
1590570000000|2020-05-27 09:00:00|1710.1|1708.1|1708.4|1706.4|1711.3|1708.9|1707.6|1703.3|378
1590570300000|2020-05-27 09:05:00|1708.8|1706.8|1708.9|1706.9|1710.9|1707.7|1706.8|1703.4|355
1590570600000|2020-05-27 09:10:00|1709.6|1706.1|1710.6|1707.1|1712.6|1708.9|1708.9|1704.3|329
1590570900000|2020-05-27 09:15:00|1709.8|1707.8|1711|1709|1712|1709.6|1709.5|1707|238
1590571200000|2020-05-27 09:20:00|1711.8|1708.3|1712.9|1710.9|1715.4|1711.6|1709.9|1705.5|268
1590571500000|2020-05-27 09:25:00|1713|1711|1714.5|1712.5|1716.7|1714.4|1712.7|1707.9|469
1590571800000|2020-05-27 09:30:00|1714.3|1712.3|1714.1|1712.1|1716.8|1713.2|1713.4|1707.8|341
1590572100000|2020-05-27 09:35:00|1714.2|1712.2|1719.3|1717.3|1721.3|1718.4|1713.7|1710.3|550
1590572400000|2020-05-27 09:40:00|1719.8|1717.8|1721|1719|1722.8|1719.7|1718.4|1712.8|533
1590572700000|2020-05-27 09:45:00|1721.1|1719.1|1723.6|1721.6|1725.8|1723.6|1719.7|1717.7|605
1590573000000|2020-05-27 09:50:00|1724|1722|1728.8|1725.3|1730.5|1727.9|1722.6|1720.6|414
1590573300000|2020-05-27 09:55:00|1728.4|1724.9|1724.4|1722.4|1729.3|1726.9|1722.8|1720.8|543
1590573600000|2020-05-27 10:00:00|1724|1722|1723|1721|1726.1|1723.2|1722.8|1720.4|502
1590573900000|2020-05-27 10:05:00|1722.9|1720.9|1723.4|1721.4|1726.3|1722.5|1720.5|1718.2|466
1590574200000|2020-05-27 10:10:00|1723.3|1721.3|1723.1|1721.1|1724.5|1722.1|1720.6|1718.6|468
1590574500000|2020-05-27 10:15:00|1723.2|1721.2|1721.1|1719.1|1725.1|1722.6|1721.1|1719.1|350
1590574800000|2020-05-27 10:20:00|1721.2|1719.2|1722.7|1720.7|1723.5|1721.3|1720|1717.8|346
1590575100000|2020-05-27 10:25:00|1722.9|1720.9|1722.7|1720.7|1724.3|1721.7|1721.4|1719.4|267
1590575400000|2020-05-27 10:30:00|1723.8|1720.3|1722.2|1720.2|1727.2|1721.5|1721|1716.1|230
1590575700000|2020-05-27 10:35:00|1721.8|1719.8|1721.1|1719.1|1725.7|1720.9|1720.3|1715.7|333
1590576000000|2020-05-27 10:40:00|1721.3|1719.3|1719.6|1717.6|1723|1719.8|1718.6|1715.2|313
1590576300000|2020-05-27 10:45:00|1719.4|1717.4|1720|1718|1722.4|1719.2|1718.8|1714.3|304
1590576600000|2020-05-27 10:50:00|1719.9|1717.9|1720.8|1718.8|1723.7|1720.7|1719.9|1715.8|286
1590576900000|2020-05-27 10:55:00|1720.9|1718.9|1719.3|1717.3|1722|1719.5|1718.8|1716.4|394
1590577200000|2020-05-27 11:00:00|1720.2|1716.7|1716.4|1712.9|1721.4|1718.9|1715|1711.1|339
1590577500000|2020-05-27 11:05:00|1715.5|1713.5|1716|1714|1717.3|1714.6|1714.7|1712.5|352
1590577800000|2020-05-27 11:10:00|1715.9|1713.9|1714.8|1712.8|1717.8|1715.1|1714.4|1712|265
1590578100000|2020-05-27 11:15:00|1714.9|1712.9|1713.7|1711.7|1716.8|1713.7|1711.9|1707.8|285
1590578400000|2020-05-27 11:20:00|1714.6|1711.1|1715.3|1713.3|1717|1714.6|1713.1|1709.3|280
1590578700000|2020-05-27 11:25:00|1715.1|1713.1|1710.6|1708.6|1716.2|1713.6|1710.3|1707.7|367
1590579000000|2020-05-27 11:30:00|1711.1|1707.6|1706.3|1704.3|1711.8|1709.2|1703|1700.3|711
1590579300000|2020-05-27 11:35:00|1707|1703.5|1704.7|1702.7|1708|1705.7|1700.9|1698.9|680
1590579600000|2020-05-27 11:40:00|1704.8|1702.8|1704.4|1702.4|1705.9|1703.9|1701.3|1697.2|635
1590579900000|2020-05-27 11:45:00|1703.8|1701.8|1703.8|1701.8|1705.9|1703|1698.8|1696.8|677
1590580200000|2020-05-27 11:50:00|1703.7|1701.7|1705.8|1703.8|1707.9|1705.9|1703.7|1698.3|625
1590580500000|2020-05-27 11:55:00|1705.5|1703.5|1705.8|1703.8|1709.1|1707|1701.6|1695.8|718
1590580800000|2020-05-27 12:00:00|1705.6|1703.6|1708.2|1706.2|1712.6|1708|1702.8|1697.5|708
1590581100000|2020-05-27 12:05:00|1708.5|1706.5|1705.8|1703.8|1709.4|1707.3|1702.9|1700.2|654
1590581400000|2020-05-27 12:10:00|1706.1|1704.1|1701.8|1699.8|1707.7|1704.3|1700.7|1697.3|801
1590581700000|2020-05-27 12:15:00|1701.7|1699.7|1706|1704|1707.8|1705.4|1701|1699|655
1590582000000|2020-05-27 12:20:00|1706.1|1704.1|1707.4|1705.4|1709.3|1707|1704.8|1701.3|627
1590582300000|2020-05-27 12:25:00|1707.6|1705.6|1703.9|1701.9|1709.5|1706.3|1701.8|1699.6|556
1590582600000|2020-05-27 12:30:00|1704.3|1702.3|1704.5|1702.5|1706.9|1704.3|1702.3|1699.8|559
1590582900000|2020-05-27 12:35:00|1705.3|1703.3|1703.4|1701.4|1705.9|1703.3|1700|1698|689
1590583200000|2020-05-27 12:40:00|1703.2|1701.2|1704.2|1702.2|1706.9|1704.4|1702.6|1700.6|482
1590583500000|2020-05-27 12:45:00|1704.1|1702.1|1701.8|1699.8|1706|1702.9|1701.2|1697.7|489
1590583800000|2020-05-27 12:50:00|1702.2|1700.2|1697.8|1695.8|1703.2|1701.1|1694.7|1692.4|672
1590584100000|2020-05-27 12:55:00|1697.9|1695.9|1697.9|1695.9|1699.8|1696.9|1695.4|1690.8|665
1590584400000|2020-05-27 13:00:00|1696.8|1694.8|1700.1|1698.1|1701.5|1699.5|1693.5|1689.4|833
1590584700000|2020-05-27 13:05:00|1700|1698|1693.4|1689.9|1700.9|1698.2|1693|1689.9|786
1590585000000|2020-05-27 13:10:00|1692.8|1690.8|1688.4|1686.4|1694|1691.3|1685.4|1681|904
1590585300000|2020-05-27 13:15:00|1688.1|1686.1|1691.3|1689.3|1694.1|1691.4|1685.7|1683.3|1125
1590585600000|2020-05-27 13:20:00|1691.4|1689.4|1693.1|1691.1|1695.2|1692.6|1691.4|1689.4|751
1590585900000|2020-05-27 13:25:00|1693|1691|1691.4|1689.4|1699.9|1694.9|1690.7|1687.5|848
1590586200000|2020-05-27 13:30:00|1691|1689|1697.2|1695.2|1697.7|1695.2|1688.9|1686.9|1112
1590586500000|2020-05-27 13:35:00|1697.1|1695.1|1695.6|1693.6|1700.5|1698.5|1695.4|1693.4|1091
1590586800000|2020-05-27 13:40:00|1695.7|1693.7|1693.3|1691.3|1696.3|1694.3|1692|1690|897
1590587100000|2020-05-27 13:45:00|1693.4|1691.4|1697.9|1695.9|1699.8|1697.4|1692.8|1690.8|679
1590587400000|2020-05-27 13:50:00|1698.1|1696.1|1703.7|1701.7|1706.6|1704.6|1696.4|1694|978
1590587700000|2020-05-27 13:55:00|1703.6|1701.6|1701.5|1699.5|1706.1|1703|1699.2|1696.9|850
1590588000000|2020-05-27 14:00:00|1701.7|1699.7|1699.8|1697.8|1705.4|1702.8|1697.7|1695.7|850
1590588300000|2020-05-27 14:05:00|1699.7|1697.7|1710.2|1708.2|1712.8|1710.3|1699.7|1697.7|991
1590588600000|2020-05-27 14:10:00|1710.1|1708.1|1710|1708|1716.2|1711.7|1708.5|1706.1|1062
1590588900000|2020-05-27 14:15:00|1709.8|1707.8|1714.4|1712.4|1719.8|1717.8|1709.8|1706.6|1295
1590589200000|2020-05-27 14:20:00|1713.6|1711.6|1712.9|1710.9|1716.1|1714.1|1711.8|1709.8|945
1590589500000|2020-05-27 14:25:00|1713|1711|1712.6|1710.6|1716.2|1714.2|1711.9|1709.4|745
1590589800000|2020-05-27 14:30:00|1712.7|1710.7|1707.1|1705.1|1715.6|1712|1706.3|1704|770
1590590100000|2020-05-27 14:35:00|1707|1705|1707.2|1705.2|1710.2|1707.9|1706|1704|533
1590590400000|2020-05-27 14:40:00|1707.7|1705.7|1706.9|1704.9|1711.2|1707.2|1706.6|1703.7|506
1590590700000|2020-05-27 14:45:00|1707.1|1705.1|1703.9|1701.9|1708.1|1706.1|1702.8|1698.3|592
1590591000000|2020-05-27 14:50:00|1703.7|1701.7|1701.6|1699.6|1706.6|1702.6|1701.3|1697.6|638
1590591300000|2020-05-27 14:55:00|1701.5|1699.5|1706.8|1704.8|1707|1705|1701.3|1696.9|638
1590591600000|2020-05-27 15:00:00|1706.4|1704.4|1705.2|1703.2|1709.4|1705.4|1704|1699.8|591
1590591900000|2020-05-27 15:05:00|1705.1|1703.1|1709.7|1707.7|1711.1|1708.6|1704.5|1702.5|558
1590592200000|2020-05-27 15:10:00|1709.8|1707.8|1708.8|1706.8|1712.3|1708.9|1707.5|1704.7|538
1590592500000|2020-05-27 15:15:00|1708.9|1706.9|1712|1710|1712.8|1710|1707.8|1703|496
1590592800000|2020-05-27 15:20:00|1711.9|1709.9|1713.3|1711.3|1713.7|1711.7|1711|1708.1|405
1590593100000|2020-05-27 15:25:00|1713.4|1711.4|1712.9|1710.9|1716.8|1712.8|1712.6|1707.3|500
1590593400000|2020-05-27 15:30:00|1712.8|1710.8|1711.6|1709.6|1713.9|1711.9|1711.5|1708.8|323
1590593700000|2020-05-27 15:35:00|1711.5|1709.5|1711.6|1709.6|1713.4|1710.9|1710|1707.3|373
1590594000000|2020-05-27 15:40:00|1711.5|1709.5|1710.4|1708.4|1714.8|1711.8|1710.2|1705.7|409
1590594300000|2020-05-27 15:45:00|1710.5|1708.5|1711|1709|1712.5|1709.6|1710|1705.5|342
1590594600000|2020-05-27 15:50:00|1710.9|1708.9|1711.7|1709.7|1712.8|1710.1|1709.3|1706.6|378
1590594900000|2020-05-27 15:55:00|1711.4|1709.4|1714|1712|1717.8|1713|1711.4|1708.7|462
1590595200000|2020-05-27 16:00:00|1713.9|1711.9|1715.1|1713.1|1719.4|1715.4|1713.4|1709.6|496
1590595500000|2020-05-27 16:05:00|1715.2|1713.2|1719.5|1717.5|1723.2|1717.7|1714.2|1711.9|426
1590595800000|2020-05-27 16:10:00|1719.6|1717.6|1726.3|1724.3|1727.3|1725.3|1719.1|1715.2|825
1590596100000|2020-05-27 16:15:00|1725.5|1723.5|1725.5|1723.5|1728.8|1726.4|1723.9|1720.8|941
1590596400000|2020-05-27 16:20:00|1725.7|1723.7|1728.8|1725.3|1733.6|1730|1725.4|1723.2|1206
1590596700000|2020-05-27 16:25:00|1727.9|1725.9|1726.9|1724.9|1731.4|1728.3|1725.7|1723.7|929
1590597000000|2020-05-27 16:30:00|1728.6|1726.6|1727.5|1725.5|1735.9|1731.2|1725.9|1723.6|1198
1590597300000|2020-05-27 16:35:00|1727|1725|1728.7|1726.7|1731.2|1729.1|1726.7|1723.8|973
1590597600000|2020-05-27 16:40:00|1728.8|1726.8|1725.2|1723.2|1729|1727|1723.8|1721.3|740
1590597900000|2020-05-27 16:45:00|1725.1|1723.1|1728.7|1726.7|1729.4|1727.4|1721.6|1719.5|802
1590598200000|2020-05-27 16:50:00|1728.4|1726.4|1729.1|1727.1|1731.9|1729.9|1727.4|1724.7|662
1590598500000|2020-05-27 16:55:00|1729|1727|1729.2|1727.2|1731.6|1729.6|1727.6|1725.6|665
1590598800000|2020-05-27 17:00:00|1729|1727|1728.8|1726.8|1730.8|1728.8|1728|1725.5|868
1590599100000|2020-05-27 17:05:00|1729.2|1727.2|1730.5|1728.5|1734.9|1731.4|1728.9|1725.9|791
1590599400000|2020-05-27 17:10:00|1730.4|1728.4|1729.5|1727.5|1731.3|1728.9|1728|1725.9|530
1590599700000|2020-05-27 17:15:00|1729.4|1727.4|1724|1722|1730.4|1728.4|1723.1|1721.1|676
1590600000000|2020-05-27 17:20:00|1724.2|1722.2|1728.8|1726.8|1730.5|1728.5|1723.8|1721.3|684
1590600300000|2020-05-27 17:25:00|1728.9|1726.9|1728.1|1724.6|1730.4|1727.8|1726|1719.7|845
1590600600000|2020-05-27 17:30:00|1728|1724.5|1726|1724|1728.7|1726.1|1723.5|1721.5|621
1590600900000|2020-05-27 17:35:00|1725.2|1723.2|1726.8|1724.8|1728.6|1725.9|1724.6|1720|592
1590601200000|2020-05-27 17:40:00|1727.6|1724.1|1726.9|1724.9|1728.1|1726.1|1723.1|1721.1|611
1590601500000|2020-05-27 17:45:00|1726.8|1724.8|1726.6|1724.6|1728.1|1725.9|1723.9|1720.4|697
1590601800000|2020-05-27 17:50:00|1726.1|1724.1|1728.3|1726.3|1730.2|1727.5|1725.8|1723.2|497
1590602100000|2020-05-27 17:55:00|1728.2|1726.2|1728.8|1725.3|1731.5|1727.9|1727|1722.8|425
1590602400000|2020-05-27 18:00:00|1728|1726.8|1728.5|1726.5|1729.9|1727.6|1726.4|1724.2|394
1590602700000|2020-05-27 18:05:00|1728.6|1726.6|1731.1|1729.1|1733.1|1729.9|1726.2|1723.6|511
1590603000000|2020-05-27 18:10:00|1732.4|1728.9|1730.9|1728.9|1732.6|1730.3|1728.2|1721.2|606
1590603300000|2020-05-27 18:15:00|1731|1729|1730.1|1726.6|1731.4|1729.3|1728.5|1725.5|407
1590603600000|2020-05-27 18:20:00|1729.8|1727.8|1730.3|1728.3|1731|1729|1727.9|1725.9|403
1590603900000|2020-05-27 18:25:00|1730.2|1728.2|1729.6|1727.6|1730.8|1728.8|1727.5|1724.9|422
1590604200000|2020-05-27 18:30:00|1730.1|1728.1|1731.4|1729.4|1733.9|1731.9|1729|1726|509
1590604500000|2020-05-27 18:35:00|1731.6|1729.6|1732.7|1730.7|1733.9|1731.6|1730.5|1728.2|401
1590604800000|2020-05-27 18:40:00|1732.3|1730.3|1732.2|1730.2|1733.4|1731.3|1730.9|1728.1|364
1590605100000|2020-05-27 18:45:00|1732.1|1730.1|1731.9|1729.9|1733|1730.7|1730.1|1727.7|357
1590605400000|2020-05-27 18:50:00|1732.3|1730.3|1732.7|1730.7|1733.3|1730.9|1730.8|1728.8|251
1590605700000|2020-05-27 18:55:00|1733.2|1731.2|1734.3|1732.3|1734.3|1732.3|1732|1729.4|259
1590606000000|2020-05-27 19:00:00|1733.6|1731.6|1735.9|1733.9|1738.3|1735.7|1733.4|1729.3|324
1590606300000|2020-05-27 19:05:00|1735.6|1733.6|1732.4|1730.4|1736.7|1734.7|1732.1|1729.4|365
1590606600000|2020-05-27 19:10:00|1732.6|1730.6|1736.3|1734.3|1736.8|1734.8|1731.6|1729.5|408
1590606900000|2020-05-27 19:15:00|1736.2|1734.2|1734.1|1732.1|1736.9|1734.9|1733.2|1730.6|292
1590607200000|2020-05-27 19:20:00|1734|1732|1732.5|1730.5|1734.7|1732.7|1730.3|1727.6|344
1590607500000|2020-05-27 19:25:00|1732|1730|1733.5|1731.5|1734.9|1732.8|1730.7|1727.6|383
1590607800000|2020-05-27 19:30:00|1733.6|1731.6|1732.3|1728.8|1734.3|1732.3|1731.5|1728.7|310
1590608100000|2020-05-27 19:35:00|1732|1728.5|1731.3|1729.3|1733.2|1731.2|1730.4|1727.5|421
1590608400000|2020-05-27 19:40:00|1731.4|1729.4|1731.7|1729.7|1734|1732|1730.1|1728.1|367
1590608700000|2020-05-27 19:45:00|1731.4|1729.4|1731.1|1729.1|1733.2|1731.2|1729.6|1726.7|370
1590609000000|2020-05-27 19:50:00|1731.2|1729.2|1730.9|1727.4|1735.2|1732.8|1729.5|1726.2|483
1590609300000|2020-05-27 19:55:00|1730|1728|1731.8|1729.8|1732.9|1730.5|1728.4|1726|575
1590609600000|2020-05-27 20:00:00|1731.7|1729.7|1733.9|1731.9|1735.3|1732.4|1730.3|1727.6|365
1590609900000|2020-05-27 20:05:00|1734.1|1732.1|1733.9|1731.9|1736.9|1734.1|1731.7|1729.7|434
1590610200000|2020-05-27 20:10:00|1733.4|1731.4|1731.4|1729.4|1734.6|1732.4|1731|1729|265
1590610500000|2020-05-27 20:15:00|1731.7|1729.7|1733.5|1731.5|1733.9|1731.5|1731.1|1729.1|207
1590610800000|2020-05-27 20:20:00|1734|1730.5|1732.4|1730.4|1734.4|1731.8|1730.9|1728.9|177
1590611100000|2020-05-27 20:25:00|1732.5|1730.5|1731.9|1729.9|1734.4|1731.3|1730.8|1728.8|190
1590611400000|2020-05-27 20:30:00|1730.9|1728.9|1731|1727.5|1736.5|1732|1729.1|1725.2|230
1590611700000|2020-05-27 20:35:00|1731.5|1729.5|1729.3|1727.3|1731.6|1729.5|1729|1725.6|195
1590612000000|2020-05-27 20:40:00|1729.2|1727.2|1730.4|1726.9|1733.1|1728.3|1728.1|1722.4|189
1590612300000|2020-05-27 20:45:00|1729.8|1726.3|1732.2|1728.7|1733.7|1730.3|1728.4|1723.1|258
1590612600000|2020-05-27 20:50:00|1733.9|1726.8|1729|1725.5|1734.5|1729.8|1727.5|1722.5|359
1590612900000|2020-05-27 20:55:00|1728.7|1725.2|1729.5|1720.5|1732|1727.2|1726.2|1720.4|251
1590616800000|2020-05-27 22:00:00|1734.7|1725.7|1730|1726.5|1736.7|1734.7|1726.8|1718.4|427
1590617100000|2020-05-27 22:05:00|1728|1719|1725.5|1722|1731.6|1724.4|1722.8|1713.8|359
1590617400000|2020-05-27 22:10:00|1725.4|1721.9|1723.9|1720.4|1730.5|1723.7|1721.4|1715.6|523
1590617700000|2020-05-27 22:15:00|1724.1|1720.6|1725.1|1723.1|1727.2|1723.8|1722.2|1717.5|247
1590618000000|2020-05-27 22:20:00|1726.2|1722.7|1725.1|1721.6|1727.6|1724|1724.2|1718.6|98
1590618300000|2020-05-27 22:25:00|1725.7|1722.2|1724.9|1721.4|1727.4|1723.6|1723.5|1719.4|175
1590618600000|2020-05-27 22:30:00|1726.9|1719.4|1725.3|1721.8|1727.1|1723|1724.2|1719.4|159
1590618900000|2020-05-27 22:35:00|1725.5|1722|1727.5|1724|1727.9|1724.4|1724.8|1720.6|149
1590619200000|2020-05-27 22:40:00|1728|1724.5|1726.7|1723.2|1730.1|1725.2|1725.4|1720.9|215
1590619500000|2020-05-27 22:45:00|1727|1723.5|1724.9|1721.4|1729.8|1724.4|1724.1|1717.9|208
1590619800000|2020-05-27 22:50:00|1725|1721.5|1726.4|1722.9|1728.7|1723.9|1724.1|1720.6|144
1590620100000|2020-05-27 22:55:00|1726.3|1722.8|1725.8|1722.3|1728|1724.4|1724.1|1720.2|135
1590620400000|2020-05-27 23:00:00|1725|1723|1724.5|1721|1726.1|1723.4|1723.6|1718.5|143
1590620700000|2020-05-27 23:05:00|1724.6|1721.1|1727.6|1724.1|1728.1|1725|1723.7|1720.2|219
1590621000000|2020-05-27 23:10:00|1727.3|1723.8|1730.1|1726.6|1730.7|1727.8|1726.6|1723.3|205
1590621300000|2020-05-27 23:15:00|1728.7|1726.7|1728.9|1726.9|1731|1728.1|1728.7|1723.8|157
1590621600000|2020-05-27 23:20:00|1729|1727|1727|1725|1730.2|1727.8|1726.4|1723.8|161
1590621900000|2020-05-27 23:25:00|1726.7|1724.7|1724.5|1721|1727.2|1725.2|1723.5|1720.7|235
1590622200000|2020-05-27 23:30:00|1724.6|1721.1|1723.5|1720|1724.8|1722.3|1721.6|1718.8|266
1590622500000|2020-05-27 23:35:00|1723.6|1720.1|1722.7|1720.7|1725.2|1722|1722.2|1719.4|240
1590622800000|2020-05-27 23:40:00|1722.8|1719.3|1723.2|1721.2|1724.2|1721.4|1722.2|1719.3|153
1590623100000|2020-05-27 23:45:00|1723.5|1721.5|1722.6|1720.6|1724.7|1721.9|1722.4|1719.6|149
1590623400000|2020-05-27 23:50:00|1723.4|1719.9|1726.4|1722.9|1726.4|1723.6|1722.9|1719.9|138
1590623700000|2020-05-27 23:55:00|1725.6|1723.6|1726|1724|1727.5|1724.7|1724.1|1721.5|193
1590624000000|2020-05-28 00:00:00|1726.2|1724.2|1726.7|1723.2|1727.2|1724.6|1725|1721.9|288
1590624300000|2020-05-28 00:05:00|1726.8|1723.3|1729.6|1727.6|1731.7|1729|1725|1722.3|436
1590624600000|2020-05-28 00:10:00|1729.9|1727.9|1727.3|1725.3|1730.7|1728.1|1727.2|1724|227
1590624900000|2020-05-28 00:15:00|1728.5|1725|1726.6|1724.6|1728.8|1726.8|1726.1|1723.4|249
1590625200000|2020-05-28 00:20:00|1726.4|1724.4|1726.1|1724.1|1728.2|1725.4|1724.5|1721.8|254
1590625500000|2020-05-28 00:25:00|1726|1724|1724.9|1722.9|1728.2|1725.6|1724.4|1721.7|268
1590625800000|2020-05-28 00:30:00|1724.5|1722.5|1724.4|1720.9|1727|1724.6|1722.9|1720.9|221
1590626100000|2020-05-28 00:35:00|1724|1722|1728.2|1724.7|1728.5|1725|1723|1720.3|280
1590626400000|2020-05-28 00:40:00|1727.1|1725.1|1727|1725|1730.1|1727.3|1726.3|1723.4|335
1590626700000|2020-05-28 00:45:00|1727.1|1725.1|1727.9|1724.4|1728.9|1726.4|1726.2|1723.5|235
1590627000000|2020-05-28 00:50:00|1728.3|1724.8|1727.2|1725.2|1730.5|1727|1726.4|1723.2|248
1590627300000|2020-05-28 00:55:00|1727.1|1725.1|1723.9|1721.9|1727.5|1725.5|1722.2|1719.7|355
1590627600000|2020-05-28 01:00:00|1724|1722|1726.6|1724.6|1727.1|1724.9|1719|1717|957
1590627900000|2020-05-28 01:05:00|1726.5|1724.5|1737.1|1735.1|1741|1738.7|1725.2|1723.1|899
1590628200000|2020-05-28 01:10:00|1736.4|1734.4|1729.8|1727.8|1737.8|1735.4|1728|1725.5|823
1590628500000|2020-05-28 01:15:00|1729.9|1727.9|1730|1728|1734.2|1730.8|1726.9|1724.1|641
1590628800000|2020-05-28 01:20:00|1730.5|1728.5|1729.8|1727.8|1733.1|1730.2|1727.9|1725.4|682
1590629100000|2020-05-28 01:25:00|1729.4|1727.4|1728.4|1724.9|1732.6|1729.8|1726.9|1724.4|551
1590629400000|2020-05-28 01:30:00|1727.4|1725.4|1728.9|1726.9|1730.6|1728.6|1727.4|1725.4|600
1590629700000|2020-05-28 01:35:00|1728.6|1726.6|1727.1|1725.1|1729.9|1727.9|1726.1|1723.5|489
1590630000000|2020-05-28 01:40:00|1727.2|1725.2|1733.2|1731.2|1734.3|1732.3|1727.1|1724.5|579
1590630300000|2020-05-28 01:45:00|1732.8|1730.8|1732.1|1730.1|1738.1|1734.6|1730.8|1728.4|752
1590630600000|2020-05-28 01:50:00|1732.2|1730.2|1731.5|1728|1733.3|1731.2|1730|1727.1|570
1590630900000|2020-05-28 01:55:00|1731.1|1729.1|1732.9|1729.4|1735.2|1732.6|1729.4|1726.9|554
1590631200000|2020-05-28 02:00:00|1732.4|1728.9|1733.5|1730|1734.7|1731.9|1729.7|1727.2|501
1590631500000|2020-05-28 02:05:00|1733.7|1730.2|1732.7|1730.7|1734.1|1731.6|1730.1|1727.5|487
1590631800000|2020-05-28 02:10:00|1732.5|1730.5|1732|1730|1735.2|1732.6|1730.2|1727.6|855
1590632100000|2020-05-28 02:15:00|1731.5|1729.5|1733.5|1731.5|1735.3|1732.6|1730.5|1727.9|336
1590632400000|2020-05-28 02:20:00|1733.3|1731.3|1733.2|1731.2|1735.5|1732.6|1732.2|1729.7|287
1590632700000|2020-05-28 02:25:00|1733.1|1731.1|1734.2|1732.2|1739|1732.6|1731.9|1727.8|324
1590633000000|2020-05-28 02:30:00|1734.3|1732.3|1732.7|1730.7|1735.8|1733.1|1731.1|1729.1|472
1590633300000|2020-05-28 02:35:00|1732.1|1730.1|1733.9|1731.9|1735.3|1732.6|1731.9|1729.3|542
1590633600000|2020-05-28 02:40:00|1733.8|1731.8|1733.4|1731.4|1734.8|1732.8|1732.3|1730.2|438
1590633900000|2020-05-28 02:45:00|1733.1|1731.1|1732.2|1730.2|1735.1|1732.8|1731.7|1728.9|367
1590634200000|2020-05-28 02:50:00|1733|1731|1734.6|1732.6|1736.2|1733.4|1731.8|1729.7|287
1590634500000|2020-05-28 02:55:00|1734.5|1732.5|1735.2|1733.2|1737.5|1734.6|1733.5|1731.2|308
1590634800000|2020-05-28 03:00:00|1735.1|1733.1|1732.1|1730.1|1736.7|1734.7|1731.1|1728.2|424
1590635100000|2020-05-28 03:05:00|1732.2|1730.2|1732.8|1730.8|1733.9|1731.9|1730.9|1728.9|400
1590635400000|2020-05-28 03:10:00|1732.6|1730.6|1732.2|1730.2|1733.8|1731.8|1731.7|1729.7|280
1590635700000|2020-05-28 03:15:00|1732.3|1730.3|1733.1|1731.1|1733.4|1731.4|1731.1|1728.8|264
1590636000000|2020-05-28 03:20:00|1732.9|1730.9|1731.6|1729.6|1733.5|1731.5|1731.3|1729.3|301
1590636300000|2020-05-28 03:25:00|1731.7|1729.7|1730.9|1728.9|1731.9|1729.9|1727.4|1724.8|476
1590636600000|2020-05-28 03:30:00|1731|1729|1728.2|1726.2|1731.3|1729.1|1728|1724.9|246
1590636900000|2020-05-28 03:35:00|1728.3|1726.3|1729.4|1727.4|1730.4|1727.8|1727.8|1725.8|219
1590637200000|2020-05-28 03:40:00|1729.3|1727.3|1729.9|1727.9|1730.9|1728.8|1729|1726.2|160
1590637500000|2020-05-28 03:45:00|1729.8|1727.8|1732|1730|1732.6|1730.6|1729.7|1726.6|204
1590637800000|2020-05-28 03:50:00|1732.1|1730.1|1732|1730|1733.6|1731.6|1730.9|1728.9|223
1590638100000|2020-05-28 03:55:00|1731.9|1729.9|1732.1|1730.1|1733|1731|1730.8|1728.8|247
1590638400000|2020-05-28 04:00:00|1732|1730|1732.2|1730.2|1732.7|1730.7|1731.1|1727.9|207
1590638700000|2020-05-28 04:05:00|1732|1730|1732.4|1730.4|1733.4|1731.4|1731.4|1728.7|251
1590639000000|2020-05-28 04:10:00|1732.2|1730.2|1733.2|1731.2|1734.5|1732.5|1731.9|1728.8|248
1590639300000|2020-05-28 04:15:00|1733.3|1731.3|1733|1731|1735|1732.3|1732.3|1729.7|301
1590639600000|2020-05-28 04:20:00|1731.7|1729.7|1734.8|1732.8|1734.8|1732.8|1731|1728.3|315
1590639900000|2020-05-28 04:25:00|1735.1|1733.1|1733.4|1731.4|1736|1733.4|1731.8|1729.8|354
1590640200000|2020-05-28 04:30:00|1733.5|1731.5|1733.5|1731.5|1735.6|1733.2|1732.2|1730.1|309
1590640500000|2020-05-28 04:35:00|1733.7|1731.7|1733.3|1731.3|1735|1732.6|1732|1729.6|284
1590640800000|2020-05-28 04:40:00|1733.2|1731.2|1730.9|1728.9|1733.8|1731.5|1728.9|1725.4|261
1590641100000|2020-05-28 04:45:00|1730.5|1728.5|1730.4|1728.4|1731.2|1729|1727.9|1725.3|287
1590641400000|2020-05-28 04:50:00|1729.8|1727.8|1729.7|1727.7|1731.3|1729.3|1728.2|1724.7|220
1590641700000|2020-05-28 04:55:00|1730.1|1728.1|1730.1|1728.1|1731|1728.3|1727.1|1722.6|219
1590642000000|2020-05-28 05:00:00|1730|1728|1731.2|1727.7|1732.3|1730.3|1728.2|1726.2|211
1590642300000|2020-05-28 05:05:00|1731.5|1728|1731.8|1729.8|1738|1732.3|1729.8|1727.4|476
1590642600000|2020-05-28 05:10:00|1731.9|1729.9|1733.8|1730.3|1735|1732.5|1731.3|1728.5|387
1590642900000|2020-05-28 05:15:00|1733.5|1730|1732.4|1730.4|1735.6|1732.1|1731.5|1729|349
1590643200000|2020-05-28 05:20:00|1733.2|1729.7|1731.9|1729.9|1734.5|1731.6|1731|1728.4|279
1590643500000|2020-05-28 05:25:00|1731.8|1729.8|1732.1|1728.6|1734.8|1731.8|1730.4|1728.1|302
1590643800000|2020-05-28 05:30:00|1731|1729|1733|1731|1736.3|1732.8|1730.1|1727.7|743
1590644100000|2020-05-28 05:35:00|1734.1|1730.6|1734.8|1732.8|1736.6|1733.5|1732.7|1730.1|662
1590644400000|2020-05-28 05:40:00|1734.6|1732.6|1733.5|1731.5|1735.6|1733.5|1732.6|1730.5|485
1590644700000|2020-05-28 05:45:00|1733.4|1731.4|1736.3|1734.3|1737.2|1734.8|1733.1|1730.3|508
1590645000000|2020-05-28 05:50:00|1735.9|1733.9|1735.1|1731.6|1737.3|1734.3|1732.9|1730.4|485
1590645300000|2020-05-28 05:55:00|1735.3|1731.8|1734|1732|1735.6|1733.3|1732.8|1729.5|455
1590645600000|2020-05-28 06:00:00|1734.3|1732.3|1734.5|1731|1735.6|1733.1|1732.6|1730.3|537
1590645900000|2020-05-28 06:05:00|1733.7|1731.7|1735.8|1733.8|1737.2|1734.6|1732.5|1729.7|561
1590646200000|2020-05-28 06:10:00|1736|1734|1734.3|1732.3|1737.7|1735.1|1732.7|1730.5|620
1590646500000|2020-05-28 06:15:00|1734.2|1732.2|1735.8|1733.8|1736.5|1734.1|1732.7|1730.1|537
1590646800000|2020-05-28 06:20:00|1735.7|1733.7|1735.9|1733.9|1737.7|1734.9|1734.4|1731.7|548
1590647100000|2020-05-28 06:25:00|1736|1734|1737.1|1733.6|1738.3|1735.8|1735.3|1733.3|492
1590647400000|2020-05-28 06:30:00|1736.2|1734.2|1738.6|1736.6|1740.8|1738.1|1736|1733.5|614
1590647700000|2020-05-28 06:35:00|1738.7|1736.7|1735.8|1733.8|1740.1|1737|1733.4|1731.1|663
1590648000000|2020-05-28 06:40:00|1735|1733|1733.1|1731.1|1735.9|1733.9|1732.8|1730.1|417
1590648300000|2020-05-28 06:45:00|1733.2|1731.2|1734.6|1732.6|1739.3|1735.2|1733.1|1730.2|400
1590648600000|2020-05-28 06:50:00|1734.8|1732.8|1735.8|1733.8|1739.5|1735|1732.9|1730.5|421
1590648900000|2020-05-28 06:55:00|1734.7|1732.7|1734.9|1732.9|1736.5|1734.5|1733.3|1731.3|476
1590649200000|2020-05-28 07:00:00|1735.2|1733.2|1734.7|1732.7|1738.8|1735.6|1733.4|1731.4|489
1590649500000|2020-05-28 07:05:00|1734.6|1732.6|1735|1733|1736.8|1734.3|1734|1731.7|424
1590649800000|2020-05-28 07:10:00|1734.9|1732.9|1738.7|1736.7|1740.1|1737.6|1734.6|1732.6|511
1590650100000|2020-05-28 07:15:00|1739.2|1737.2|1738.4|1736.4|1742|1739|1735.6|1733.6|643
1590650400000|2020-05-28 07:20:00|1737.6|1735.6|1735.7|1733.7|1739.6|1736.8|1735|1732.6|460
1590650700000|2020-05-28 07:25:00|1735.6|1733.6|1734.9|1732.9|1736.1|1734|1733.7|1731|399
1590651000000|2020-05-28 07:30:00|1734.8|1732.8|1733.7|1731.7|1737.5|1733.7|1732.9|1729.8|334
1590651300000|2020-05-28 07:35:00|1734.4|1730.9|1736.1|1732.6|1738.7|1734.1|1732.1|1729.6|262
1590651600000|2020-05-28 07:40:00|1736.3|1732.8|1734.7|1731.2|1736.7|1733.9|1732.3|1727.7|340
1590651900000|2020-05-28 07:45:00|1734.9|1731.4|1734.2|1732.2|1736.7|1733|1731.7|1727.7|351
1590652200000|2020-05-28 07:50:00|1734.1|1732.1|1732.4|1730.4|1736.4|1733.2|1730.7|1727.8|370
1590652500000|2020-05-28 07:55:00|1732.3|1730.3|1733.5|1731.5|1736.2|1732.6|1731.4|1727.9|329
1590652800000|2020-05-28 08:00:00|1733.1|1731.1|1738.1|1734.6|1738.8|1735.4|1733|1731|450
1590653100000|2020-05-28 08:05:00|1736.4|1734.4|1737.2|1733.7|1739.1|1735.6|1735.4|1733|355
1590653400000|2020-05-28 08:10:00|1740.9|1733.9|1737.8|1735.8|1741.8|1736.8|1735.6|1733.2|373
1590653700000|2020-05-28 08:15:00|1738.6|1735.1|1739|1735.5|1744.8|1739.2|1736.9|1734.3|561
1590654000000|2020-05-28 08:20:00|1740.4|1736.9|1739.9|1737.9|1743.8|1739.5|1736.9|1732.7|518
1590654300000|2020-05-28 08:25:00|1740.1|1738.1|1737.7|1735.7|1742.4|1738.6|1735.8|1732.6|559
1590654600000|2020-05-28 08:30:00|1737.2|1735.2|1737.3|1735.3|1742.9|1738.4|1735.6|1733.6|454
1590654900000|2020-05-28 08:35:00|1737.4|1735.4|1737.5|1735.5|1738.6|1736.6|1736.2|1733.8|279
1590655200000|2020-05-28 08:40:00|1737.3|1735.3|1738.9|1735.4|1739.6|1737.4|1736.6|1734.1|243
1590655500000|2020-05-28 08:45:00|1737.9|1734.4|1736.4|1734.4|1739.7|1737|1736.2|1733.4|296
1590655800000|2020-05-28 08:50:00|1737.2|1735.2|1735.3|1733.3|1739.1|1736.9|1734.6|1731.2|350
1590656100000|2020-05-28 08:55:00|1736|1732.5|1737.2|1733.7|1739.4|1735.5|1734.1|1729.1|309
1590656400000|2020-05-28 09:00:00|1736.7|1733.2|1734.3|1732.3|1737.2|1734.7|1733.4|1730.9|488
1590656700000|2020-05-28 09:05:00|1734.9|1731.4|1737.3|1733.8|1737.9|1735.2|1733.6|1730.9|441
1590657000000|2020-05-28 09:10:00|1737|1733.5|1737|1733.5|1738.7|1735.5|1733.1|1730.9|481
1590657300000|2020-05-28 09:15:00|1737.1|1733.6|1734.1|1730.6|1737.1|1734.7|1733.1|1730.3|406
1590657600000|2020-05-28 09:20:00|1734.3|1730.8|1735.9|1733.9|1737.5|1734.7|1732.5|1729.1|581
1590657900000|2020-05-28 09:25:00|1735.4|1733.4|1734.5|1732.5|1737.4|1734.6|1734.3|1732.1|514
1590658200000|2020-05-28 09:30:00|1735.1|1733.1|1735.5|1733.5|1738.2|1736.2|1734.3|1732.3|479
1590658500000|2020-05-28 09:35:00|1735.6|1733.6|1735.6|1733.6|1738.6|1735.7|1734.2|1731.8|508
1590658800000|2020-05-28 09:40:00|1736.2|1734.2|1736.5|1734.5|1738.4|1736.4|1735.3|1732.9|538
1590659100000|2020-05-28 09:45:00|1735|1733|1738.5|1735|1738.8|1736.2|1735|1732.7|364
1590659400000|2020-05-28 09:50:00|1737.4|1735.4|1737.5|1735.5|1739.1|1736.3|1735.4|1733.3|424
1590659700000|2020-05-28 09:55:00|1737.1|1735.1|1737.5|1735.5|1738.7|1736.2|1735.9|1733|373
1590660000000|2020-05-28 10:00:00|1737.2|1735.2|1735.4|1733.4|1738.9|1736|1734.8|1731.9|257
1590660300000|2020-05-28 10:05:00|1735.2|1733.2|1734|1732|1737.3|1734.1|1733|1730.9|279
1590660600000|2020-05-28 10:10:00|1734.5|1732.5|1733.7|1730.2|1735.5|1733.4|1729.7|1727.4|381
1590660900000|2020-05-28 10:15:00|1732.7|1730.7|1732.6|1730.6|1735.3|1732.7|1731.2|1729.2|297
1590661200000|2020-05-28 10:20:00|1732.7|1730.7|1733.9|1731.9|1734.9|1732.1|1732.1|1730|294
1590661500000|2020-05-28 10:25:00|1734|1732|1734.6|1732.6|1738.1|1734.8|1732.5|1730.5|283
1590661800000|2020-05-28 10:30:00|1734.5|1732.5|1733.6|1731.6|1736.3|1733.4|1733.3|1731.3|229
1590662100000|2020-05-28 10:35:00|1733.8|1731.8|1735.4|1733.4|1736.9|1734|1733.6|1731.5|297
1590662400000|2020-05-28 10:40:00|1734.8|1732.8|1734.5|1732.5|1736.5|1734.2|1733.4|1731.2|335
1590662700000|2020-05-28 10:45:00|1735.1|1731.6|1736.2|1734.2|1738.8|1736.1|1734.4|1731.6|375
1590663000000|2020-05-28 10:50:00|1737.3|1733.8|1735.4|1733.4|1737.6|1734.8|1734.7|1732.5|247
1590663300000|2020-05-28 10:55:00|1735.3|1733.3|1735|1733|1737.1|1734.1|1734.2|1731.3|204
1590663600000|2020-05-28 11:00:00|1735.1|1733.1|1736.2|1734.2|1737.4|1734.6|1734.5|1731.7|274
1590663900000|2020-05-28 11:05:00|1736|1734|1739.2|1737.2|1741.1|1738|1736|1733.2|426
1590664200000|2020-05-28 11:10:00|1738.8|1736.8|1738.5|1736.5|1740.3|1737.8|1737.3|1735.3|364
1590664500000|2020-05-28 11:15:00|1738.7|1736.7|1735.7|1733.7|1740.4|1738|1735|1732.8|372
1590664800000|2020-05-28 11:20:00|1735.5|1733.5|1735.7|1732.2|1736.1|1734.1|1732.7|1730.7|382
1590665100000|2020-05-28 11:25:00|1734.9|1732.9|1733.5|1731.5|1737.1|1733.6|1733|1729.6|376
1590665400000|2020-05-28 11:30:00|1733.6|1731.6|1736.7|1734.7|1738.1|1736.1|1733.2|1731.2|358
1590665700000|2020-05-28 11:35:00|1736.8|1734.8|1734.5|1732.5|1738|1735.5|1733.3|1731.3|424
1590666000000|2020-05-28 11:40:00|1734.6|1732.6|1734.5|1732.5|1736.5|1734.4|1733|1730.6|442
1590666300000|2020-05-28 11:45:00|1734.1|1732.1|1734.9|1732.9|1737.8|1733.4|1731.4|1728.7|472
1590666600000|2020-05-28 11:50:00|1734.6|1732.6|1728.7|1725.2|1736.8|1734.8|1728.3|1723.3|509
1590666900000|2020-05-28 11:55:00|1729.6|1726.1|1731.9|1729.9|1734.6|1731.9|1728|1726|413
1590667200000|2020-05-28 12:00:00|1731.7|1729.7|1734.2|1732.2|1737.5|1735.5|1731.6|1729.6|700
1590667500000|2020-05-28 12:05:00|1734.5|1732.5|1734.9|1732.9|1736.1|1734.1|1731.9|1729.6|562
1590667800000|2020-05-28 12:10:00|1735.6|1733.6|1737.9|1735.9|1738|1736|1732.9|1730.5|505
1590668100000|2020-05-28 12:15:00|1737.8|1735.8|1736.6|1734.6|1738.3|1736.1|1733.3|1731.3|677
1590668400000|2020-05-28 12:20:00|1737.1|1735.1|1737.5|1735.5|1739.4|1737.4|1735.9|1733.8|619
1590668700000|2020-05-28 12:25:00|1737.4|1735.4|1739.5|1730.5|1739.6|1737.2|1735|1728.5|601
1590669000000|2020-05-28 12:30:00|1738.4|1731|1736.7|1734.7|1741.9|1739.5|1734.8|1730|1050
1590669300000|2020-05-28 12:35:00|1737.1|1735.1|1730.6|1728.6|1739|1737|1724.3|1721.7|987
1590669600000|2020-05-28 12:40:00|1730.8|1728.8|1733.8|1731.8|1735.5|1732.7|1727.4|1725.4|766
1590669900000|2020-05-28 12:45:00|1733.7|1731.7|1732.2|1730.2|1733.9|1731.9|1730|1727.7|661
1590670200000|2020-05-28 12:50:00|1732.1|1730.1|1733.4|1731.4|1734.8|1732.8|1731.7|1729.7|628
1590670500000|2020-05-28 12:55:00|1733|1731|1736.2|1734.2|1736.4|1734.4|1731.9|1729.9|632
1590670800000|2020-05-28 13:00:00|1736.6|1734.6|1739.5|1737.5|1740.3|1738.3|1734.3|1732.3|679
1590671100000|2020-05-28 13:05:00|1739.4|1737.4|1736.2|1734.2|1741.1|1739.1|1734.4|1732.4|750
1590671400000|2020-05-28 13:10:00|1736.1|1734.1|1738.6|1736.6|1739.8|1737.8|1735.1|1733.1|813
1590671700000|2020-05-28 13:15:00|1738.8|1736.8|1746.6|1744.6|1747.4|1745.4|1738.1|1736.1|1044
1590672000000|2020-05-28 13:20:00|1746.3|1744.3|1741.3|1739.3|1750.3|1748.3|1739.8|1736.6|1337
1590672300000|2020-05-28 13:25:00|1741.2|1739.2|1740|1738|1743.9|1741.3|1738.9|1736.9|1085
1590672600000|2020-05-28 13:30:00|1740.3|1738.3|1744.3|1742.3|1746.8|1743.9|1740.1|1737.1|1149
1590672900000|2020-05-28 13:35:00|1744.5|1742.5|1746.3|1744.3|1754.1|1752.1|1744.1|1742.1|1198
1590673200000|2020-05-28 13:40:00|1745.9|1743.9|1748.9|1746.9|1753.1|1749.5|1744.7|1741.3|1162
1590673500000|2020-05-28 13:45:00|1749.8|1746.3|1744.3|1742.3|1754.2|1749.5|1743.7|1741.2|1192
1590673800000|2020-05-28 13:50:00|1745|1741.5|1743.9|1741.9|1748.2|1743.7|1742|1739.2|1100
1590674100000|2020-05-28 13:55:00|1743.7|1741.7|1736.9|1734.9|1748.6|1745.2|1735.2|1731.6|1363
1590674400000|2020-05-28 14:00:00|1737.5|1735.5|1735.3|1733.3|1739.7|1737.1|1730.6|1728.3|1075
1590674700000|2020-05-28 14:05:00|1735.4|1733.4|1734.5|1732.5|1737.7|1735.4|1729.9|1725.5|1073
1590675000000|2020-05-28 14:10:00|1734.6|1732.6|1739.5|1737.5|1742.5|1739|1732.7|1727.6|1019
1590675300000|2020-05-28 14:15:00|1739.2|1737.2|1740.4|1738.4|1742.6|1739.2|1735.8|1733|706
1590675600000|2020-05-28 14:20:00|1740.3|1738.3|1742.5|1740.5|1744.1|1742.1|1738.7|1735.6|759
1590675900000|2020-05-28 14:25:00|1742.6|1740.6|1743.3|1741.3|1745.1|1743.1|1741|1739|750
1590676200000|2020-05-28 14:30:00|1743.4|1741.4|1744.3|1742.3|1745.6|1743.6|1740.2|1735.5|933
1590676500000|2020-05-28 14:35:00|1743.8|1741.8|1745|1743|1746.6|1744.6|1742.7|1740.7|744
1590676800000|2020-05-28 14:40:00|1745.1|1743.1|1744.1|1742.1|1747.6|1745.6|1743.5|1741.2|691
1590677100000|2020-05-28 14:45:00|1744.5|1742.5|1745.4|1743.4|1748.3|1746.3|1744.1|1742.1|736
1590677400000|2020-05-28 14:50:00|1746|1744|1746.7|1743.2|1752.1|1747.3|1744.6|1739.8|806
1590677700000|2020-05-28 14:55:00|1746.8|1743.3|1746.7|1743.2|1749.8|1745.5|1744.9|1741.8|905
1590678000000|2020-05-28 15:00:00|1746.6|1743.1|1744.4|1742.4|1746.6|1743.8|1740.3|1735.5|1098
1590678300000|2020-05-28 15:05:00|1744.1|1742.1|1746.4|1742.9|1750.6|1746.9|1743.1|1740|1011
1590678600000|2020-05-28 15:10:00|1746.1|1744.1|1745.5|1743.5|1749.9|1745.7|1745.1|1739.8|888
1590678900000|2020-05-28 15:15:00|1745.4|1743.4|1744.9|1741.4|1748.5|1744.4|1744|1739|644
1590679200000|2020-05-28 15:20:00|1744.8|1741.3|1745.7|1743.7|1749.3|1745.8|1741.9|1737.5|851
1590679500000|2020-05-28 15:25:00|1746.1|1744.1|1744.2|1742.2|1747.3|1744.1|1743.6|1739.7|692
1590679800000|2020-05-28 15:30:00|1744.4|1742.4|1742.2|1740.2|1748.5|1743.8|1741.8|1739.2|595
1590680100000|2020-05-28 15:35:00|1742.3|1740.3|1742.9|1740.9|1744.6|1741.8|1741.2|1737.2|476
1590680400000|2020-05-28 15:40:00|1742.7|1740.7|1743.3|1741.3|1745.5|1741.9|1741|1738.3|485
1590680700000|2020-05-28 15:45:00|1743.2|1741.2|1745|1743|1748|1743.5|1742.5|1739|367
1590681000000|2020-05-28 15:50:00|1745.1|1743.1|1745.1|1743.1|1746.2|1743.8|1744|1741.3|356
1590681300000|2020-05-28 15:55:00|1745.9|1742.4|1747.6|1745.6|1748.9|1746.4|1744.6|1742.2|504
1590681600000|2020-05-28 16:00:00|1748|1746|1746.5|1744.5|1749.2|1746.9|1745.2|1742.8|509
1590681900000|2020-05-28 16:05:00|1746.7|1744.7|1743.6|1741.6|1748.7|1745.2|1742.4|1739.8|477
1590682200000|2020-05-28 16:10:00|1743.3|1741.3|1742.5|1740.5|1745.1|1742|1741.7|1739.6|438
1590682500000|2020-05-28 16:15:00|1742.4|1740.4|1742.9|1740.9|1744.9|1741.8|1741.5|1739.2|363
1590682800000|2020-05-28 16:20:00|1742.7|1740.7|1742.1|1740.1|1745.1|1742.3|1741|1738.2|374
1590683100000|2020-05-28 16:25:00|1741.6|1739.6|1741.7|1739.7|1745.9|1741.1|1739.5|1737.5|541
1590683400000|2020-05-28 16:30:00|1741.4|1739.4|1741.9|1739.9|1744.3|1741.5|1740.6|1737.7|411
1590683700000|2020-05-28 16:35:00|1742.3|1740.3|1741.1|1739.1|1743|1740.5|1740.5|1738.3|357
1590684000000|2020-05-28 16:40:00|1740.8|1738.8|1738.1|1736.1|1744|1741.5|1736.8|1734.7|556
1590684300000|2020-05-28 16:45:00|1738|1736|1739.8|1737.8|1741.6|1739|1737.9|1735.9|509
1590684600000|2020-05-28 16:50:00|1739.7|1737.7|1744|1742|1745.2|1743.2|1739|1736.9|607
1590684900000|2020-05-28 16:55:00|1744.1|1742.1|1743.5|1741.5|1748.1|1742.7|1742|1738.8|558
1590685200000|2020-05-28 17:00:00|1744|1742|1745.3|1741.8|1748.2|1745.4|1741.7|1739.4|683
1590685500000|2020-05-28 17:05:00|1744.6|1742.6|1744.8|1742.8|1747.8|1745.5|1742.3|1740.2|575
1590685800000|2020-05-28 17:10:00|1744.9|1742.9|1742|1740|1745.9|1742.9|1741.3|1739.2|478
1590686100000|2020-05-28 17:15:00|1742.1|1740.1|1740.3|1738.3|1743.6|1741.6|1739.1|1735.6|499
1590686400000|2020-05-28 17:20:00|1740.2|1738.2|1740.9|1738.9|1742.8|1739.9|1737.7|1735.6|500
1590686700000|2020-05-28 17:25:00|1741|1739|1737.1|1735.1|1742.4|1739.9|1735.5|1733.3|693
1590687000000|2020-05-28 17:30:00|1737.2|1735.2|1737.4|1735.4|1740.5|1737.2|1734.7|1731.9|853
1590687300000|2020-05-28 17:35:00|1737.3|1735.3|1736.9|1734.9|1742.6|1737.6|1735.1|1732.9|565
1590687600000|2020-05-28 17:40:00|1736.5|1734.5|1733.6|1731.6|1740.9|1736.7|1732|1730|758
1590687900000|2020-05-28 17:45:00|1733.3|1731.3|1734.1|1732.1|1738|1734.6|1732.5|1729.8|747
1590688200000|2020-05-28 17:50:00|1734|1732|1732.3|1730.3|1735.8|1732.7|1731|1729|724
1590688500000|2020-05-28 17:55:00|1731.9|1729.9|1732.8|1730.8|1737.9|1733.5|1730.4|1727.9|612
1590688800000|2020-05-28 18:00:00|1732.6|1730.6|1734.2|1732.2|1740.3|1734|1729.5|1727.5|831
1590689100000|2020-05-28 18:05:00|1734.9|1732.9|1737.4|1733.9|1738.8|1735.1|1731.9|1729.9|692
1590689400000|2020-05-28 18:10:00|1735.4|1733.4|1735.7|1732.2|1739.2|1735.7|1732.4|1730.4|536
1590689700000|2020-05-28 18:15:00|1734.7|1732.7|1734.8|1732.8|1740.2|1734.2|1731.4|1728.7|666
1590690000000|2020-05-28 18:20:00|1735.6|1732.1|1733.2|1731.2|1740.2|1734.2|1731.2|1728.9|726
1590690300000|2020-05-28 18:25:00|1733|1731|1732.5|1729|1737.3|1732.3|1728.2|1726.2|713
1590690600000|2020-05-28 18:30:00|1732.6|1729.1|1731.9|1729.9|1737|1732.6|1729.7|1727.6|419
1590690900000|2020-05-28 18:35:00|1732|1730|1731.9|1729.9|1736.2|1732.4|1729.7|1726.3|401
1590691200000|2020-05-28 18:40:00|1732.3|1730.3|1734.9|1731.4|1738.7|1733.5|1730.1|1727.3|447
1590691500000|2020-05-28 18:45:00|1734.1|1732.1|1736.5|1733|1740.1|1734.8|1731.8|1729|392
1590691800000|2020-05-28 18:50:00|1734.7|1732.7|1734.3|1732.3|1737.4|1734.6|1731.7|1729.1|346
1590692100000|2020-05-28 18:55:00|1734.2|1732.2|1737.7|1735.7|1738.3|1736.3|1732.5|1730.4|432
1590692400000|2020-05-28 19:00:00|1737.2|1735.2|1738.6|1736.6|1744|1739.4|1736|1734|358
1590692700000|2020-05-28 19:05:00|1737.8|1735.8|1737.1|1735.1|1742.9|1737.9|1736.4|1733.9|328
1590693000000|2020-05-28 19:10:00|1737|1735|1738.3|1736.3|1739.5|1737.3|1735.7|1733.5|280
1590693300000|2020-05-28 19:15:00|1739|1737|1736.7|1734.7|1740.7|1738|1735.1|1733.1|414
1590693600000|2020-05-28 19:20:00|1737|1735|1736.5|1734.5|1738.7|1736.1|1735.9|1733.5|300
1590693900000|2020-05-28 19:25:00|1736.4|1734.4|1733.9|1731.9|1738.9|1735.3|1732.8|1730.8|364
1590694200000|2020-05-28 19:30:00|1733.7|1731.7|1737.3|1735.3|1738.4|1735.4|1733.1|1731.1|462
1590694500000|2020-05-28 19:35:00|1737.2|1735.2|1738|1736|1739.6|1736.8|1736|1734|419
1590694800000|2020-05-28 19:40:00|1737.8|1735.8|1738.5|1736.5|1739.6|1736.9|1736.1|1733.4|368
1590695100000|2020-05-28 19:45:00|1738.2|1736.2|1734.9|1732.9|1739.5|1736.8|1733.5|1731.5|357
1590695400000|2020-05-28 19:50:00|1735.6|1732.1|1734.1|1732.1|1737.6|1735.4|1732.5|1730.5|472
1590695700000|2020-05-28 19:55:00|1734.5|1732.5|1738|1736|1740.4|1737.4|1733.8|1731.8|478
1590696000000|2020-05-28 20:00:00|1738.1|1736.1|1733.9|1731.9|1740.2|1737|1733.2|1730.8|267
1590696300000|2020-05-28 20:05:00|1734.6|1731.1|1734|1732|1735.6|1733.3|1732.1|1729.3|218
1590696600000|2020-05-28 20:10:00|1733.8|1731.8|1734.7|1732.7|1736.2|1733.5|1733.3|1730.5|145
1590696900000|2020-05-28 20:15:00|1734.6|1732.6|1734.7|1732.7|1736.3|1733.8|1733.4|1730.5|158
1590697200000|2020-05-28 20:20:00|1735.3|1733.3|1737.9|1735.9|1739.6|1737|1734.4|1731.6|231
1590697500000|2020-05-28 20:25:00|1738|1736|1738.3|1736.3|1740.3|1737.5|1737.3|1734.6|113
1590697800000|2020-05-28 20:30:00|1738.4|1736.4|1739.3|1735.8|1740.4|1737.4|1737.7|1735|158
1590698100000|2020-05-28 20:35:00|1739.4|1735.9|1739.2|1737.2|1740.7|1738.2|1738.3|1735.3|134
1590698400000|2020-05-28 20:40:00|1739.1|1737.1|1739.8|1736.3|1743|1739.1|1738.7|1735.4|161
1590698700000|2020-05-28 20:45:00|1739.6|1737.6|1741.3|1737.8|1742.8|1738.9|1739|1734.7|162
1590699000000|2020-05-28 20:50:00|1741.2|1737.7|1739.8|1737.8|1741.9|1739.3|1738.9|1734.9|194
1590699300000|2020-05-28 20:55:00|1739.9|1737.9|1736.6|1734.6|1740.9|1737.9|1736.6|1729.2|143
1590703200000|2020-05-28 22:00:00|1742.1|1733.5|1741.5|1738|1744.3|1740.4|1737.7|1730.7|216
1590703500000|2020-05-28 22:05:00|1741.7|1738.2|1739.9|1737.9|1744.8|1739.8|1738.6|1735.5|216
1590703800000|2020-05-28 22:10:00|1739.6|1737.6|1739.3|1735.8|1742.2|1739.3|1738.6|1735.2|187
1590704100000|2020-05-28 22:15:00|1739.4|1735.9|1739.2|1737.2|1741.5|1737.7|1737.7|1734.4|174
1590704400000|2020-05-28 22:20:00|1739.3|1737.3|1740.4|1738.4|1741.9|1739.5|1738.5|1734.4|106
1590704700000|2020-05-28 22:25:00|1740.1|1738.1|1740.4|1738.4|1742.7|1738.7|1739.7|1734.9|68
1590705000000|2020-05-28 22:30:00|1739.7|1737.7|1741|1739|1744.1|1739.3|1739.6|1735.1|93
1590705300000|2020-05-28 22:35:00|1740.6|1738.6|1739.4|1737.4|1741.3|1738.8|1738.8|1736.4|101
1590705600000|2020-05-28 22:40:00|1739.9|1736.4|1739.9|1737.9|1743.1|1738.9|1739.1|1735.2|113
1590705900000|2020-05-28 22:45:00|1741.3|1737.8|1740.8|1737.3|1742.1|1739.8|1739.9|1737.1|127
1590706200000|2020-05-28 22:50:00|1740.2|1738.2|1739.6|1736.1|1742.4|1738.8|1738.2|1731.6|116
1590706500000|2020-05-28 22:55:00|1742.8|1733.8|1740.8|1738.8|1743.5|1739.2|1738.2|1731.7|124
1590706800000|2020-05-28 23:00:00|1740.4|1738.4|1740.6|1738.6|1741.9|1739.3|1740.3|1737.6|114
1590707100000|2020-05-28 23:05:00|1741.1|1739.1|1740.9|1738.9|1741.2|1739.2|1740.4|1737.6|95
1590707400000|2020-05-28 23:10:00|1740.8|1738.8|1742.3|1740.3|1743.1|1741.1|1740.5|1738.5|142
1590707700000|2020-05-28 23:15:00|1742.5|1740.5|1742.6|1740.6|1742.8|1740.8|1740.9|1738.2|128
1590708000000|2020-05-28 23:20:00|1742.8|1740.8|1742|1740|1743|1741|1741.3|1739.3|68
1590708300000|2020-05-28 23:25:00|1742.2|1740.2|1741.2|1739.2|1742.9|1740.2|1741|1738.3|102
1590708600000|2020-05-28 23:30:00|1740.8|1738.8|1741.2|1739.2|1741.4|1739.4|1739.9|1737.3|108
1590708900000|2020-05-28 23:35:00|1741.3|1739.3|1741.5|1739.5|1742.3|1740.3|1740.7|1738.7|68
1590709200000|2020-05-28 23:40:00|1741.6|1739.6|1741.1|1739.1|1741.7|1739.7|1740.7|1738.7|49
1590709500000|2020-05-28 23:45:00|1741|1739|1741.3|1739.3|1742.3|1739.5|1740.5|1738.5|86
1590709800000|2020-05-28 23:50:00|1741.4|1739.4|1742.4|1740.4|1744|1741.2|1740.6|1737.8|122
1590710100000|2020-05-28 23:55:00|1742.3|1740.3|1743.1|1741.1|1744.2|1742.2|1742|1740|140
1590710400000|2020-05-29 00:00:00|1743.3|1741.3|1742.9|1740.9|1744.7|1741.8|1741.1|1739.1|215
1590710700000|2020-05-29 00:05:00|1743|1741|1742|1740|1745.5|1742.9|1741.4|1739.4|200
1590711000000|2020-05-29 00:10:00|1741.9|1739.9|1742.9|1740.9|1743.9|1741.9|1741.4|1739.3|217
1590711300000|2020-05-29 00:15:00|1742.8|1740.8|1739.3|1737.3|1743.5|1741.5|1738.5|1736.5|189
1590711600000|2020-05-29 00:20:00|1739.5|1737.5|1741.6|1739.6|1742.7|1740.7|1739.1|1737.1|185
1590711900000|2020-05-29 00:25:00|1741.4|1739.4|1742.5|1740.5|1743.8|1741.8|1741.4|1739.4|115
1590712200000|2020-05-29 00:30:00|1743.5|1741.5|1742.7|1740.7|1745.2|1742.7|1742.5|1739.9|150
1590712500000|2020-05-29 00:35:00|1742.6|1740.6|1741.6|1739.6|1744|1741.2|1741.2|1739.2|101
1590712800000|2020-05-29 00:40:00|1741.4|1739.4|1740.9|1738.9|1742.3|1740.3|1740.6|1738.6|90
1590713100000|2020-05-29 00:45:00|1741|1739|1740.6|1738.6|1742.8|1739.9|1740.4|1738.4|152
1590713400000|2020-05-29 00:50:00|1740.7|1738.7|1737.8|1735.8|1742|1739.3|1737.6|1735.6|211
1590713700000|2020-05-29 00:55:00|1738.1|1736.1|1734.5|1732.5|1739|1736.4|1730.3|1727.9|359
1590714000000|2020-05-29 01:00:00|1735|1733|1733.2|1731.2|1737.3|1734.9|1732.5|1729.9|823
1590714300000|2020-05-29 01:05:00|1733.1|1731.1|1734.5|1732.5|1736.4|1734.1|1733.1|1730.9|468
1590714600000|2020-05-29 01:10:00|1734|1732|1730.5|1728.5|1735.8|1733.6|1729.6|1727.6|535
1590714900000|2020-05-29 01:15:00|1730.1|1728.1|1730.6|1728.6|1732.9|1730.6|1727.3|1725.1|558
1590715200000|2020-05-29 01:20:00|1730.5|1728.5|1735.1|1733.1|1735.5|1733.5|1729.4|1727.4|458
1590715500000|2020-05-29 01:25:00|1735|1733|1734.5|1732.5|1736|1733.7|1734|1732|311
1590715800000|2020-05-29 01:30:00|1734.4|1732.4|1736.9|1734.9|1739.3|1736.5|1734.2|1732.2|388
1590716100000|2020-05-29 01:35:00|1737.5|1735.5|1739.1|1737.1|1741.8|1739|1735.9|1733.4|525
1590716400000|2020-05-29 01:40:00|1739.3|1737.3|1739.4|1737.4|1740.3|1738.3|1737.9|1735.9|321
1590716700000|2020-05-29 01:45:00|1739.3|1737.3|1741.4|1739.4|1747.3|1742.1|1739.3|1737.2|624
1590717000000|2020-05-29 01:50:00|1741.3|1739.3|1740.7|1738.7|1744.2|1741.1|1740.2|1738.2|454
1590717300000|2020-05-29 01:55:00|1741.9|1738.4|1740.3|1738.3|1742.7|1739.9|1739.5|1737.1|312
1590717600000|2020-05-29 02:00:00|1740.2|1738.2|1740.8|1738.8|1743.9|1741|1739.9|1737.2|314
1590717900000|2020-05-29 02:05:00|1741|1739|1742.6|1740.6|1744|1741.8|1740.3|1738.3|224
1590718200000|2020-05-29 02:10:00|1742.5|1740.5|1742.7|1740.7|1744.7|1742.7|1741.9|1739.9|309
1590718500000|2020-05-29 02:15:00|1743|1741|1743.3|1741.3|1744|1742|1741.9|1739.9|148
1590718800000|2020-05-29 02:20:00|1742.9|1740.9|1742.3|1740.3|1744.5|1742.5|1742|1740|168
1590719100000|2020-05-29 02:25:00|1742.4|1740.4|1742.3|1740.3|1743.8|1741.8|1742.2|1740.2|85
1590719400000|2020-05-29 02:30:00|1742.5|1740.5|1742.2|1740.2|1744.2|1742.2|1740.8|1738.8|303
1590719700000|2020-05-29 02:35:00|1742.1|1740.1|1742.5|1740.5|1742.9|1740.9|1740.8|1738.8|346
1590720000000|2020-05-29 02:40:00|1743.1|1741.1|1744|1742|1746.3|1742.8|1741.2|1739.2|381
1590720300000|2020-05-29 02:45:00|1743.4|1741.4|1743.6|1741.6|1745.6|1743.6|1742.1|1739.4|400
1590720600000|2020-05-29 02:50:00|1743.3|1741.3|1744.1|1742.1|1745.3|1742.3|1741.4|1738.9|308
1590720900000|2020-05-29 02:55:00|1744.2|1742.2|1743.4|1741.4|1745.7|1743.2|1742.1|1739.4|252
1590721200000|2020-05-29 03:00:00|1743.5|1741.5|1741.7|1739.7|1745|1742.2|1741.1|1739.1|369
1590721500000|2020-05-29 03:05:00|1741.9|1739.9|1742.5|1740.5|1744.1|1741.6|1741|1739|276
1590721800000|2020-05-29 03:10:00|1742.4|1740.4|1742.8|1740.8|1744.2|1741.3|1740.8|1738.8|275
1590722100000|2020-05-29 03:15:00|1742.5|1740.5|1742.3|1740.3|1744.2|1741.5|1740.7|1738.7|248
1590722400000|2020-05-29 03:20:00|1742.2|1740.2|1742.6|1740.6|1742.9|1740.9|1741.6|1739.6|133
1590722700000|2020-05-29 03:25:00|1742.7|1740.7|1743.5|1741.5|1744.4|1742.4|1742.6|1740.6|164
1590723000000|2020-05-29 03:30:00|1743.8|1741.8|1743.6|1741.6|1743.8|1741.8|1742.6|1740.6|122
1590723300000|2020-05-29 03:35:00|1743.9|1741.9|1743.1|1741.1|1743.9|1741.9|1743|1741|90
1590723600000|2020-05-29 03:40:00|1743.2|1741.2|1742.8|1740.8|1743.6|1741.6|1742.4|1740.4|86
1590723900000|2020-05-29 03:45:00|1742.7|1740.7|1743.1|1741.1|1743.9|1741.3|1742.2|1740.2|89
1590724200000|2020-05-29 03:50:00|1742.8|1740.8|1742.7|1740.7|1743.1|1741.1|1742|1740|93
1590724500000|2020-05-29 03:55:00|1742.4|1740.4|1742.8|1740.8|1743.9|1741.3|1742|1740|101
1590724800000|2020-05-29 04:00:00|1742.6|1740.6|1742.8|1740.8|1744.2|1741.7|1742.4|1740.4|116
1590725100000|2020-05-29 04:05:00|1743|1741|1742.3|1740.3|1743.2|1741.2|1741.7|1739.7|92
1590725400000|2020-05-29 04:10:00|1742.1|1740.1|1743.4|1741.4|1743.4|1741.4|1741.8|1739.8|145
1590725700000|2020-05-29 04:15:00|1743.3|1741.3|1743.2|1741.2|1743.5|1741.5|1741.5|1739.5|185
1590726000000|2020-05-29 04:20:00|1743.1|1741.1|1742.7|1740.7|1743.3|1741.3|1742|1740|109
1590726300000|2020-05-29 04:25:00|1742.8|1740.8|1742|1740|1743.3|1741.3|1741.4|1739.4|132
1590726600000|2020-05-29 04:30:00|1742.2|1740.2|1742.7|1740.7|1742.8|1740.8|1741.7|1739.7|100
1590726900000|2020-05-29 04:35:00|1742.5|1740.5|1742.3|1740.3|1742.8|1740.8|1741.2|1739.2|130
1590727200000|2020-05-29 04:40:00|1742|1740|1742.2|1740.2|1742.5|1740.5|1741.2|1739.2|133
1590727500000|2020-05-29 04:45:00|1742.1|1740.1|1743.6|1741.6|1744.5|1742|1741.4|1739.4|106
1590727800000|2020-05-29 04:50:00|1743.7|1741.7|1743.6|1741.6|1744.6|1742|1742.8|1740.6|151
1590728100000|2020-05-29 04:55:00|1743.7|1741.7|1744.7|1742.7|1745.5|1743.1|1742.9|1739.9|220
1590728400000|2020-05-29 05:00:00|1744.8|1742.8|1745.4|1743.4|1746.1|1743.7|1744|1741.6|171
1590728700000|2020-05-29 05:05:00|1745.2|1743.2|1744.7|1742.7|1745.7|1743.7|1743.9|1741.5|217
1590729000000|2020-05-29 05:10:00|1744.8|1742.8|1744.3|1742.3|1745.7|1743.7|1743.9|1741.4|135
1590729300000|2020-05-29 05:15:00|1744.2|1742.2|1745.4|1741.9|1746.6|1743.2|1742.9|1740.9|142
1590729600000|2020-05-29 05:20:00|1744.4|1742.4|1744.7|1742.7|1746.3|1743.6|1743.7|1741.7|188
1590729900000|2020-05-29 05:25:00|1744.1|1742.1|1743.2|1741.2|1745.1|1743.1|1742.9|1740.6|122
1590730200000|2020-05-29 05:30:00|1743.5|1741.5|1746.9|1744.9|1749.1|1746.3|1742.9|1740.9|489
1590730500000|2020-05-29 05:35:00|1747|1745|1748.1|1746.1|1749.1|1746.8|1745.6|1743.6|513
1590730800000|2020-05-29 05:40:00|1747.9|1745.9|1745.5|1743.5|1748.6|1746.6|1744.6|1742.6|480
1590731100000|2020-05-29 05:45:00|1745.6|1743.6|1745.1|1743.1|1746.4|1744.4|1744.7|1742.7|293
1590731400000|2020-05-29 05:50:00|1745.2|1743.2|1743.5|1741.5|1745.3|1743.3|1742.5|1740.5|380
1590731700000|2020-05-29 05:55:00|1743.7|1741.7|1746.6|1743.1|1748.1|1745|1743|1741|399
1590732000000|2020-05-29 06:00:00|1747.2|1743.7|1746|1744|1748.4|1745.7|1744.6|1742.2|451
1590732300000|2020-05-29 06:05:00|1746.2|1744.2|1740.5|1737|1746.5|1744.5|1738.9|1736.9|602
1590732600000|2020-05-29 06:10:00|1739.7|1737.7|1740.6|1738.6|1742.1|1740|1739.6|1737.5|471
1590732900000|2020-05-29 06:15:00|1741.2|1739.2|1739.6|1737.6|1742.2|1740|1738.6|1736.6|485
1590733200000|2020-05-29 06:20:00|1739.3|1737.3|1741.5|1739.5|1742.2|1740.2|1738.8|1736.8|390
1590733500000|2020-05-29 06:25:00|1741.3|1739.3|1739.8|1737.8|1742.3|1740.3|1739.3|1737.3|440
1590733800000|2020-05-29 06:30:00|1739.9|1737.9|1739.5|1737.5|1741|1739|1738.5|1736.5|414
1590734100000|2020-05-29 06:35:00|1739.6|1737.6|1738.3|1736.3|1739.8|1737.7|1736.8|1734.8|330
1590734400000|2020-05-29 06:40:00|1738.5|1736.5|1739.6|1737.6|1740.8|1738.7|1738|1736|316
1590734700000|2020-05-29 06:45:00|1739.8|1737.8|1736.8|1734.8|1740.3|1737.9|1736.3|1734.1|363
1590735000000|2020-05-29 06:50:00|1736.6|1734.6|1740|1738|1740.2|1738.2|1735.7|1733.6|397
1590735300000|2020-05-29 06:55:00|1739.4|1737.4|1740.9|1738.9|1741.8|1739.8|1739|1737|364
1590735600000|2020-05-29 07:00:00|1741.2|1739.2|1740.9|1738.9|1743.9|1741.6|1740.4|1738.4|291
1590735900000|2020-05-29 07:05:00|1740.3|1738.3|1739.7|1737.7|1741.6|1739.1|1738.2|1736.2|367
1590736200000|2020-05-29 07:10:00|1739.8|1737.8|1738.9|1736.9|1742|1739.2|1736.9|1734.9|361
1590736500000|2020-05-29 07:15:00|1739|1737|1741.2|1739.2|1743.4|1740.9|1738.8|1736.7|313
1590736800000|2020-05-29 07:20:00|1741.3|1739.3|1743.4|1741.4|1744|1741.8|1740.7|1738.7|321
1590737100000|2020-05-29 07:25:00|1743.3|1741.3|1741.5|1739.5|1744|1742|1739.6|1737.6|349
1590737400000|2020-05-29 07:30:00|1741.4|1739.4|1739.6|1737.6|1743.2|1740.5|1739.3|1736.8|308
1590737700000|2020-05-29 07:35:00|1739.4|1737.4|1736.8|1734.8|1740.3|1738.3|1736.3|1734.3|379
1590738000000|2020-05-29 07:40:00|1736.9|1734.9|1739|1737|1740.2|1737.2|1736.8|1734.8|282
1590738300000|2020-05-29 07:45:00|1739.1|1737.1|1738.8|1736.8|1740.3|1737.5|1738.3|1736.3|239
1590738600000|2020-05-29 07:50:00|1738.9|1736.9|1741.1|1739.1|1741.6|1739.6|1737.9|1735.9|233
1590738900000|2020-05-29 07:55:00|1741.2|1739.2|1740.3|1738.3|1742.5|1740.4|1740.3|1738.3|247
1590739200000|2020-05-29 08:00:00|1740.5|1738.5|1740.8|1738.8|1742.5|1740.5|1740.3|1738.3|241
1590739500000|2020-05-29 08:05:00|1740.6|1738.6|1744.8|1742.8|1745.2|1742.9|1740.1|1738.1|369
1590739800000|2020-05-29 08:10:00|1744.7|1742.7|1747.8|1745.8|1748.2|1746.2|1744.3|1742.3|394
1590740100000|2020-05-29 08:15:00|1747.9|1745.9|1748.7|1746.7|1749.3|1747.3|1746|1744|384
1590740400000|2020-05-29 08:20:00|1748.8|1746.8|1748.3|1746.3|1748.8|1746.8|1746|1744|388
1590740700000|2020-05-29 08:25:00|1748.6|1746.6|1750.1|1748.1|1750.2|1748.2|1747.2|1745.2|388
1590741000000|2020-05-29 08:30:00|1750|1748|1749.7|1747.7|1751.4|1749.4|1747.6|1745|479
1590741300000|2020-05-29 08:35:00|1749.8|1747.8|1747.2|1745.2|1750.6|1748.2|1746.5|1744.2|441
1590741600000|2020-05-29 08:40:00|1746.9|1744.9|1749.1|1747.1|1749.4|1747.4|1746.4|1744|379
1590741900000|2020-05-29 08:45:00|1749.2|1747.2|1751.1|1749.1|1753.2|1751.2|1748.2|1745.7|392
1590742200000|2020-05-29 08:50:00|1751|1749|1750.7|1748.7|1751.5|1749.5|1748|1746|503
1590742500000|2020-05-29 08:55:00|1750.8|1748.8|1750.2|1748.2|1752.2|1750.2|1748.7|1746.1|564
1590742800000|2020-05-29 09:00:00|1749.6|1747.6|1749.7|1747.7|1751.2|1749.2|1748.8|1746.3|396
1590743100000|2020-05-29 09:05:00|1750.1|1748.1|1750.8|1748.8|1751.6|1749.6|1749.1|1746.8|263
1590743400000|2020-05-29 09:10:00|1751.1|1749.1|1751.1|1749.1|1752|1750|1750|1747.5|275
1590743700000|2020-05-29 09:15:00|1751.4|1749.4|1748.9|1746.9|1751.5|1749.5|1748.4|1745.7|317
1590744000000|2020-05-29 09:20:00|1749.4|1747.4|1749.7|1747.7|1751|1749|1748.2|1746.2|352
1590744300000|2020-05-29 09:25:00|1750|1748|1750|1748|1751.7|1749.7|1749.1|1746.2|299
1590744600000|2020-05-29 09:30:00|1750.2|1748.2|1746|1742.5|1750.9|1748.9|1745.5|1742.5|295
1590744900000|2020-05-29 09:35:00|1745.4|1743.4|1748|1746|1750.6|1748.6|1745.3|1743.3|378
1590745200000|2020-05-29 09:40:00|1747.5|1745.5|1748.5|1746.5|1749.2|1747.2|1746.6|1743.7|278
1590745500000|2020-05-29 09:45:00|1747.6|1745.6|1746|1744|1748.5|1746.5|1744.1|1741.3|280
1590745800000|2020-05-29 09:50:00|1746.2|1744.2|1748.5|1746.5|1748.7|1746.7|1745.2|1743.1|257
1590746100000|2020-05-29 09:55:00|1748.1|1746.1|1749.4|1747.4|1750.1|1748.1|1746.6|1744.6|290
1590746400000|2020-05-29 10:00:00|1749.5|1747.5|1750.2|1748.2|1751.3|1749.3|1748.2|1745.4|247
1590746700000|2020-05-29 10:05:00|1749.4|1747.4|1750.9|1748.9|1752.3|1750.3|1749.3|1746.6|336
1590747000000|2020-05-29 10:10:00|1751|1749|1750.6|1748.6|1751.6|1749.6|1749.8|1747.8|282
1590747300000|2020-05-29 10:15:00|1750.8|1748.8|1751.4|1749.4|1753.3|1751.3|1750.3|1748.3|319
1590747600000|2020-05-29 10:20:00|1751.2|1749.2|1750.7|1748.7|1752.1|1750.1|1750.2|1748.2|234
1590747900000|2020-05-29 10:25:00|1750.6|1748.6|1750.8|1748.8|1752.3|1750.3|1750.4|1748.4|220
1590748200000|2020-05-29 10:30:00|1751.3|1749.3|1751.8|1749.8|1753.2|1751.2|1750.2|1748.2|214
1590748500000|2020-05-29 10:35:00|1751.9|1749.9|1754.9|1752.9|1761.7|1759.7|1751.7|1749.7|454
1590748800000|2020-05-29 10:40:00|1754.7|1752.7|1753.6|1751.6|1757.9|1755.1|1751.8|1749.1|739
1590749100000|2020-05-29 10:45:00|1753.5|1751.5|1754.8|1752.8|1756.5|1754.5|1753.1|1750.9|535
1590749400000|2020-05-29 10:50:00|1754.9|1752.9|1755.2|1753.2|1756.2|1754.2|1752.7|1750.2|434
1590749700000|2020-05-29 10:55:00|1755.3|1753.3|1759.5|1757.5|1762.4|1760|1755.3|1753.3|567
1590750000000|2020-05-29 11:00:00|1759.6|1757.6|1762.3|1760.3|1763.6|1761.6|1759|1757|694
1590750300000|2020-05-29 11:05:00|1762.5|1760.5|1760.7|1758.7|1766|1764|1759.1|1756.9|799
1590750600000|2020-05-29 11:10:00|1760.8|1758.8|1760.4|1758.4|1764.8|1762.8|1758.8|1756.8|697
1590750900000|2020-05-29 11:15:00|1760.5|1758.5|1761.6|1759.6|1761.8|1759.8|1759.4|1757.4|458
1590751200000|2020-05-29 11:20:00|1761.1|1759.1|1767.7|1765.7|1772|1770|1761.1|1759.1|774
1590751500000|2020-05-29 11:25:00|1767.8|1765.8|1764.2|1762.2|1772.7|1770.3|1762.7|1760.7|489
1590751800000|2020-05-29 11:30:00|1764.1|1762.1|1763.3|1761.3|1765.6|1762.9|1759.9|1757.9|489
1590752100000|2020-05-29 11:35:00|1763.6|1761.6|1762.8|1760.8|1766.1|1764.1|1762.4|1759.9|455
1590752400000|2020-05-29 11:40:00|1762.7|1760.7|1764.2|1762.2|1765.8|1763.8|1761.3|1759.3|398
1590752700000|2020-05-29 11:45:00|1764.7|1762.7|1766.3|1764.3|1768.3|1766.3|1764.1|1762.1|422
1590753000000|2020-05-29 11:50:00|1766.2|1764.2|1765.4|1763.4|1766.7|1764.7|1762.1|1760.1|427
1590753300000|2020-05-29 11:55:00|1765.3|1763.3|1770.8|1768.8|1772.5|1769.7|1764|1762|638
1590753600000|2020-05-29 12:00:00|1770.9|1768.9|1768.9|1766.9|1775.1|1773.1|1766.8|1763.3|972
1590753900000|2020-05-29 12:05:00|1769.6|1767.6|1770.2|1768.2|1772.4|1769.6|1767.2|1765.2|595
1590754200000|2020-05-29 12:10:00|1770.4|1768.4|1767.7|1765.7|1771.2|1769.1|1767.1|1764.4|696
1590754500000|2020-05-29 12:15:00|1768|1766|1773.7|1771.7|1774.9|1772.6|1768|1765.2|773
1590754800000|2020-05-29 12:20:00|1773.8|1771.8|1773.6|1771.6|1776.3|1774.3|1771.1|1769.1|875
1590755100000|2020-05-29 12:25:00|1773.7|1771.7|1773.2|1769.7|1777|1775|1772|1769.5|794
1590755400000|2020-05-29 12:30:00|1773|1769.5|1771.5|1769.5|1775.6|1773.3|1771.1|1769.1|716
1590755700000|2020-05-29 12:35:00|1771.6|1769.6|1774.8|1772.8|1776.9|1774.1|1771.2|1769.2|641
1590756000000|2020-05-29 12:40:00|1774.6|1772.6|1770.9|1768.9|1776|1773.1|1769.8|1767.8|540
1590756300000|2020-05-29 12:45:00|1771.4|1769.4|1771.6|1769.6|1772.6|1770.3|1768.8|1766.8|721
1590756600000|2020-05-29 12:50:00|1771.4|1769.4|1769.7|1767.7|1772.2|1770.2|1768.4|1766.4|666
1590756900000|2020-05-29 12:55:00|1769.1|1767.1|1774.9|1772.9|1776.2|1773.2|1769.1|1767.1|592
1590757200000|2020-05-29 13:00:00|1774|1772|1777.2|1775.2|1783.1|1781.1|1774|1772|1097
1590757500000|2020-05-29 13:05:00|1777.3|1775.3|1777.8|1775.8|1779.9|1777.9|1772.9|1770.9|957
1590757800000|2020-05-29 13:10:00|1778|1776|1776.3|1774.3|1779.6|1777.6|1773.4|1771.4|972
1590758100000|2020-05-29 13:15:00|1776.7|1774.7|1774|1772|1777.3|1775.3|1772.5|1770.5|756
1590758400000|2020-05-29 13:20:00|1773.7|1771.7|1774.6|1772.6|1776.5|1774.2|1773.3|1771.3|531
1590758700000|2020-05-29 13:25:00|1774.4|1772.4|1776.4|1774.4|1776.5|1774.5|1773.5|1771.5|468
1590759000000|2020-05-29 13:30:00|1776|1774|1775.8|1773.8|1779|1777|1775.6|1773.6|628
1590759300000|2020-05-29 13:35:00|1775.5|1773.5|1778.6|1776.6|1779.9|1777.9|1775.1|1773.1|794
1590759600000|2020-05-29 13:40:00|1778.5|1776.5|1780|1778|1781.1|1779.1|1778.1|1776.1|717
1590759900000|2020-05-29 13:45:00|1779.7|1777.7|1771.3|1769.3|1780|1778|1770.3|1768.3|884
1590760200000|2020-05-29 13:50:00|1771.2|1769.2|1772.6|1770.6|1774.3|1772.3|1770.8|1768.8|646
1590760500000|2020-05-29 13:55:00|1772.7|1770.7|1774.7|1772.7|1775.6|1773.6|1771.9|1769.9|651
1590760800000|2020-05-29 14:00:00|1774.4|1772.4|1778.4|1776.4|1778.8|1776.8|1774.4|1772.4|661
1590761100000|2020-05-29 14:05:00|1778.6|1776.6|1773.4|1771.4|1779.7|1777.7|1772.9|1770.9|783
1590761400000|2020-05-29 14:10:00|1773.5|1771.5|1775.6|1773.6|1776.7|1774.7|1773.5|1771.5|491
1590761700000|2020-05-29 14:15:00|1775.7|1773.7|1779.6|1777.6|1780.2|1778.2|1774.7|1772.7|502
1590762000000|2020-05-29 14:20:00|1779.5|1777.5|1778.7|1776.7|1780.4|1778.4|1777.5|1775.5|570
1590762300000|2020-05-29 14:25:00|1779.1|1777.1|1779.9|1777.9|1781.2|1779.2|1778.8|1776.8|557
1590762600000|2020-05-29 14:30:00|1780.1|1778.1|1778.9|1776.9|1780.1|1778.1|1776.6|1774.6|600
1590762900000|2020-05-29 14:35:00|1779|1777|1781.6|1779.6|1782.1|1780.1|1778.6|1776.6|471
1590763200000|2020-05-29 14:40:00|1781.4|1779.4|1781.8|1779.8|1784.2|1782.2|1780.2|1778.2|827
1590763500000|2020-05-29 14:45:00|1781.9|1779.9|1781.9|1779.9|1784.1|1782.1|1780|1778|820
1590763800000|2020-05-29 14:50:00|1781.8|1779.8|1782|1780|1786.3|1784.3|1781.3|1779.3|861
1590764100000|2020-05-29 14:55:00|1781.6|1779.6|1786.1|1784.1|1786.1|1784.1|1781|1779|699
1590764400000|2020-05-29 15:00:00|1786.2|1784.2|1780.5|1778.5|1787.2|1785.2|1778.2|1776.2|709
1590764700000|2020-05-29 15:05:00|1779.3|1777.3|1778.3|1776.3|1784|1782|1777.3|1775.3|873
1590765000000|2020-05-29 15:10:00|1778.4|1776.4|1777.8|1775.8|1780.4|1778.4|1777.2|1775.2|834
1590765300000|2020-05-29 15:15:00|1777.7|1775.7|1778.4|1776.4|1781.1|1779.1|1777.2|1775.2|520
1590765600000|2020-05-29 15:20:00|1778|1776|1781.6|1779.6|1782.7|1780.7|1777.9|1775.9|556
1590765900000|2020-05-29 15:25:00|1781.5|1779.5|1780.5|1778.5|1783.5|1781.5|1780.4|1777.3|725
1590766200000|2020-05-29 15:30:00|1780.1|1778.1|1784.1|1782.1|1785.1|1783.1|1780.1|1778.1|662
1590766500000|2020-05-29 15:35:00|1784.5|1782.5|1784.7|1782.7|1786.9|1784.9|1782.9|1780.3|651
1590766800000|2020-05-29 15:40:00|1785.2|1783.2|1785.3|1783.3|1786.6|1784.5|1783.1|1780.4|619
1590767100000|2020-05-29 15:45:00|1785.5|1783.5|1785.1|1783.1|1788.4|1786.4|1783.5|1781|724
1590767400000|2020-05-29 15:50:00|1785|1783|1785.6|1783.6|1787.3|1785.3|1784.7|1782|606
1590767700000|2020-05-29 15:55:00|1785.8|1783.8|1783.9|1781.9|1786.1|1784.1|1782.6|1780.4|460
1590768000000|2020-05-29 16:00:00|1784|1782|1785.8|1783.8|1787.7|1785.7|1784|1781.9|585
1590768300000|2020-05-29 16:05:00|1786.1|1784.1|1784.1|1782.1|1787.8|1785.8|1783.9|1781.9|607
1590768600000|2020-05-29 16:10:00|1784.3|1782.3|1786.4|1784.4|1787|1785|1783.9|1781.3|435
1590768900000|2020-05-29 16:15:00|1785.9|1783.9|1786|1784|1787.2|1785.2|1784.8|1782|574
1590769200000|2020-05-29 16:20:00|1786.1|1784.1|1784.3|1782.3|1786.2|1784.2|1784.1|1782.1|463
1590769500000|2020-05-29 16:25:00|1784.6|1782.6|1784.1|1782.1|1785.3|1783.3|1782.4|1780.4|426
1590769800000|2020-05-29 16:30:00|1783.5|1781.5|1781.9|1779.9|1784|1782|1780.8|1778.4|615
1590770100000|2020-05-29 16:35:00|1781.7|1779.7|1783.1|1781.1|1784.2|1782.2|1781.6|1779.6|433
1590770400000|2020-05-29 16:40:00|1783|1781|1786.5|1784.5|1787|1785|1782.9|1780.9|566
1590770700000|2020-05-29 16:45:00|1786.4|1784.4|1785.6|1783.6|1787|1785|1785.4|1782.9|485
1590771000000|2020-05-29 16:50:00|1785.8|1783.8|1785.7|1783.7|1786.7|1784.7|1784.4|1782|442
1590771300000|2020-05-29 16:55:00|1785.6|1783.6|1784|1782|1785.7|1783.7|1783.1|1781.1|593
1590771600000|2020-05-29 17:00:00|1783.9|1781.9|1784.8|1782.8|1785.7|1783.7|1783.4|1781.4|483
1590771900000|2020-05-29 17:05:00|1784.9|1782.9|1784.5|1782.5|1785.8|1783.8|1783.6|1781.6|366
1590772200000|2020-05-29 17:10:00|1784.6|1782.6|1785.6|1783.6|1787.6|1785.6|1784.1|1782.1|469
1590772500000|2020-05-29 17:15:00|1785.1|1783.1|1786.6|1784.6|1788.3|1786.3|1785.1|1783.1|556
1590772800000|2020-05-29 17:20:00|1786.5|1784.5|1786.6|1784.6|1790.7|1788.7|1785.9|1783.9|753
1590773100000|2020-05-29 17:25:00|1786.9|1784.9|1789.3|1787.3|1790.5|1788.5|1786.6|1784.1|520
1590773400000|2020-05-29 17:30:00|1789.4|1787.4|1790.2|1788.2|1791.7|1789.7|1788|1786|525
1590773700000|2020-05-29 17:35:00|1790.1|1788.1|1790.1|1788.1|1791.1|1789.1|1789|1787|435
1590774000000|2020-05-29 17:40:00|1790.2|1788.2|1790.2|1788.2|1792.3|1790.3|1789.1|1787.1|493
1590774300000|2020-05-29 17:45:00|1790.5|1788.5|1789.1|1787.1|1790.8|1788.8|1788.2|1786.2|439
1590774600000|2020-05-29 17:50:00|1789.3|1787.3|1790.3|1788.3|1791.4|1789.4|1788.7|1786.7|451
1590774900000|2020-05-29 17:55:00|1790.6|1788.6|1789.1|1787.1|1791.1|1789.1|1787.9|1785.9|445
1590775200000|2020-05-29 18:00:00|1788.9|1786.9|1788.7|1786.7|1789.8|1787.8|1786.8|1784.8|430
1590775500000|2020-05-29 18:05:00|1788.8|1786.8|1790.4|1788.4|1790.9|1788.9|1787.4|1785.4|526
1590775800000|2020-05-29 18:10:00|1790.2|1788.2|1787.1|1785.1|1791.6|1789.6|1786.4|1784.4|575
1590776100000|2020-05-29 18:15:00|1787|1785|1789.1|1787.1|1789.5|1787.5|1785.8|1783.3|514
1590776400000|2020-05-29 18:20:00|1789|1787|1788.3|1786.3|1790.8|1788.8|1787.1|1785.1|410
1590776700000|2020-05-29 18:25:00|1788.4|1786.4|1787.4|1785.4|1789.4|1787.4|1785.8|1783.8|447
1590777000000|2020-05-29 18:30:00|1787.2|1785.2|1785.4|1783.4|1788.1|1786.1|1784.8|1782.8|487
1590777300000|2020-05-29 18:35:00|1785.3|1783.3|1782.6|1780.6|1786.5|1784.5|1781.1|1779.1|469
1590777600000|2020-05-29 18:40:00|1782.5|1780.5|1784.6|1782.6|1784.9|1782.9|1780.3|1778.3|248
1590777900000|2020-05-29 18:45:00|1784.7|1782.7|1784.1|1782.1|1786|1784|1783.8|1781.5|199
1590778200000|2020-05-29 18:50:00|1783.9|1781.9|1786.8|1784.8|1789.6|1786.8|1780.9|1778.9|447
1590778500000|2020-05-29 18:55:00|1790.4|1782.3|1781.6|1779.6|1790.4|1786.6|1779.7|1775.8|626
1590778800000|2020-05-29 19:00:00|1781.4|1779.4|1776.4|1774.4|1784.2|1781.5|1773.5|1771.4|672
1590779100000|2020-05-29 19:05:00|1776.3|1774.3|1778.2|1776.2|1782.8|1779.3|1776.3|1773|548
1590779400000|2020-05-29 19:10:00|1778.3|1776.3|1782|1778.5|1783.7|1781|1778.3|1775.6|472
1590779700000|2020-05-29 19:15:00|1780.9|1778.9|1783.7|1780.2|1784.6|1780.9|1780.9|1777.1|253
1590780000000|2020-05-29 19:20:00|1783.6|1780.1|1782.9|1780.9|1785|1782.4|1782.4|1780|315
1590780300000|2020-05-29 19:25:00|1782.6|1780.6|1782.6|1780.6|1783.6|1780.6|1780|1778|399
1590780600000|2020-05-29 19:30:00|1782.5|1780.5|1783.2|1781.2|1785|1783|1782|1780|223
1590780900000|2020-05-29 19:35:00|1784.4|1780.9|1785.1|1783.1|1786.5|1783.5|1782.4|1780.4|228
1590781200000|2020-05-29 19:40:00|1785.3|1783.3|1782.5|1780.5|1786.3|1783.3|1782|1780|343
1590781500000|2020-05-29 19:45:00|1783|1781|1782.9|1780.9|1785.1|1782.3|1781.7|1778.2|334
1590781800000|2020-05-29 19:50:00|1783|1781|1786.2|1784.2|1787|1784.9|1783|1781|369
1590782100000|2020-05-29 19:55:00|1786.4|1784.4|1786.4|1784.4|1787.3|1785.3|1783|1780.3|391
1590782400000|2020-05-29 20:00:00|1786.7|1784.7|1785.6|1783.6|1788.3|1785.5|1785.3|1783.1|193
1590782700000|2020-05-29 20:05:00|1785.5|1783.5|1787.6|1785.6|1789.2|1786.5|1782.4|1777.3|214
1590783000000|2020-05-29 20:10:00|1787.4|1785.4|1786.1|1784.1|1789.9|1786.4|1785.7|1778.5|132
1590783300000|2020-05-29 20:15:00|1786|1784|1788.4|1786.4|1789.6|1786.8|1782.2|1777.5|206
1590783600000|2020-05-29 20:20:00|1789.1|1785.6|1789.3|1787.3|1790.6|1787.9|1786.1|1780.2|154
1590783900000|2020-05-29 20:25:00|1789.2|1785.7|1786.8|1783.3|1791.2|1788.3|1785.8|1779.9|219
1590784200000|2020-05-29 20:30:00|1790.1|1786.6|1788|1784.5|1790.1|1787|1784.6|1779.1|195
1590784500000|2020-05-29 20:35:00|1787.8|1784.3|1786.8|1783.3|1788.8|1786|1783.2|1778.4|196
1590784800000|2020-05-29 20:40:00|1786.7|1783.2|1788.5|1785|1788.6|1785.1|1784.7|1776.5|163
1590785100000|2020-05-29 20:45:00|1788.4|1784.9|1788.5|1785|1790.1|1786.2|1785.1|1779|189
1590785400000|2020-05-29 20:50:00|1788.4|1784.9|1788.4|1784.9|1791.4|1786.2|1786.8|1779.7|222
1590785700000|2020-05-29 20:55:00|1788.2|1784.7|1792.8|1783.8|1792.8|1785.8|1788|1779.9|198
1590962400000|2020-05-31 22:00:00|1819.5|1810.5|1805.3|1797|1820.8|1811.8|1800.7|1791.9|900
1590962700000|2020-05-31 22:05:00|1803.3|1794.3|1805.4|1801.9|1808.9|1802.4|1802.3|1793.9|714
1590963000000|2020-05-31 22:10:00|1803.9|1800.4|1808.7|1805.2|1809.6|1805.2|1803.4|1797.7|392
1590963300000|2020-05-31 22:15:00|1806.8|1803.3|1804.5|1801|1808.5|1805.7|1801.7|1798.2|430
1590963600000|2020-05-31 22:20:00|1804.3|1800.8|1803.5|1800|1806.3|1803.4|1802.5|1796.1|384
1590963900000|2020-05-31 22:25:00|1804.8|1801.3|1805.2|1801.7|1809|1803.8|1803.2|1794.7|380
1590964200000|2020-05-31 22:30:00|1804.9|1801.4|1802.6|1799.1|1806.3|1803.2|1802.1|1798.6|257
1590964500000|2020-05-31 22:35:00|1802.5|1799|1804.4|1800.9|1807.3|1801.4|1799.6|1796.1|376
1590964800000|2020-05-31 22:40:00|1804.5|1801|1802|1798.5|1808.3|1802|1800.4|1794.1|276
1590965100000|2020-05-31 22:45:00|1802.1|1798.6|1802.6|1793.6|1805.3|1800.5|1799.8|1792.5|329
1590965400000|2020-05-31 22:50:00|1802.2|1793.2|1800.3|1796.8|1803.1|1797.5|1798.7|1792.3|380
1590965700000|2020-05-31 22:55:00|1800.2|1796.7|1803.5|1800|1805.5|1800.4|1799.9|1793.9|240
1590966000000|2020-05-31 23:00:00|1804.3|1797.2|1804.3|1800.8|1808.2|1801.7|1801.4|1795.8|267
1590966300000|2020-05-31 23:05:00|1803.9|1800.4|1805.5|1796.5|1807.1|1801.8|1802.9|1796.1|277
1590966600000|2020-05-31 23:10:00|1805.6|1796.6|1808.9|1799.9|1810.2|1801.2|1803.4|1796.3|301
1590966900000|2020-05-31 23:15:00|1809|1800|1810.8|1803.7|1811.1|1805.4|1807|1798.4|242
1590967200000|2020-05-31 23:20:00|1811.3|1803.8|1809|1800|1812.8|1805.5|1808.1|1799.1|205
1590967500000|2020-05-31 23:25:00|1808.8|1800.1|1807|1798|1808.9|1800.1|1805.6|1796.6|162
1590967800000|2020-05-31 23:30:00|1806.6|1797.6|1806.8|1797.8|1809.9|1802.5|1805.7|1796.9|198
1590968100000|2020-05-31 23:35:00|1806.6|1797.6|1812.7|1804.8|1813.1|1807.1|1806.6|1797.6|231
1590968400000|2020-05-31 23:40:00|1812.6|1804.4|1811.5|1802.5|1813.3|1806.2|1808.8|1801.2|203
1590968700000|2020-05-31 23:45:00|1811.7|1802.7|1811.6|1802.9|1814.4|1808.3|1807.4|1800.6|239
1590969000000|2020-05-31 23:50:00|1811.5|1803.1|1812.6|1809.1|1815|1809.6|1808.7|1802.2|229
1590969300000|2020-05-31 23:55:00|1812.4|1808.9|1808.1|1804.6|1814.8|1809.4|1806.6|1798.4|261
1590969600000|2020-06-01 00:00:00|1809.1|1800.8|1808.9|1805.4|1811.6|1807.9|1806.3|1798.5|302
1590969900000|2020-06-01 00:05:00|1808.8|1805.3|1812.5|1809|1815.8|1811|1807.7|1802|344
1590970200000|2020-06-01 00:10:00|1812.6|1809.1|1810.8|1807.3|1814.9|1811.4|1807.7|1805|356
1590970500000|2020-06-01 00:15:00|1809.8|1807.8|1810.2|1808.2|1811.2|1809.1|1805.9|1803.5|378
1590970800000|2020-06-01 00:20:00|1810.3|1808.3|1809.1|1807.1|1811|1808.8|1807.1|1805.1|278
1590971100000|2020-06-01 00:25:00|1809|1807|1807.4|1805.4|1809.5|1807.2|1806.9|1803.9|275
1590971400000|2020-06-01 00:30:00|1807|1805|1806.1|1802.6|1809.3|1805.9|1802.6|1796.5|390
1590971700000|2020-06-01 00:35:00|1805.1|1803.1|1807.6|1804.1|1809.2|1806.7|1802.9|1797.7|347
1590972000000|2020-06-01 00:40:00|1807.5|1804|1806.9|1803.4|1809.3|1806.6|1803.3|1801.3|271
1590972300000|2020-06-01 00:45:00|1807|1803.5|1805.4|1801.9|1809.7|1806.4|1801.6|1798.1|377
1590972600000|2020-06-01 00:50:00|1805.3|1801.8|1806.1|1804.1|1809.1|1806.1|1803.6|1801.5|345
1590972900000|2020-06-01 00:55:00|1805.7|1803.7|1805.1|1803.1|1807.7|1805.1|1804.6|1801.9|259
1590973200000|2020-06-01 01:00:00|1804.9|1802.9|1813.9|1811.9|1818.2|1814.7|1804.6|1802.6|1270
1590973500000|2020-06-01 01:05:00|1814.7|1811.2|1811.6|1809.6|1814.7|1812|1808.6|1805.7|690
1590973800000|2020-06-01 01:10:00|1811.8|1809.8|1810.2|1808.2|1813|1810|1808|1805.6|817
1590974100000|2020-06-01 01:15:00|1810|1808|1813.9|1810.4|1815.4|1812.8|1809.5|1805.3|648
1590974400000|2020-06-01 01:20:00|1813.8|1810.3|1814.8|1812.8|1816.8|1814.3|1809.3|1807|934
1590974700000|2020-06-01 01:25:00|1815.2|1813.2|1816.2|1812.7|1818.1|1815.4|1811.2|1809.1|978
1590975000000|2020-06-01 01:30:00|1816.3|1812.8|1815.6|1813.6|1817.3|1814.9|1812.9|1806.7|756
1590975300000|2020-06-01 01:35:00|1815.7|1813.7|1815.8|1813.8|1817.2|1814.8|1814.7|1811.8|550
1590975600000|2020-06-01 01:40:00|1815.9|1813.9|1815.6|1813.6|1817.3|1814.7|1815.2|1812.6|433
1590975900000|2020-06-01 01:45:00|1815.8|1813.8|1818.9|1816.9|1820.3|1817.6|1815.5|1812.6|482
1590976200000|2020-06-01 01:50:00|1819.6|1816.1|1818.2|1816.2|1820.4|1818.1|1816.6|1811.7|574
1590976500000|2020-06-01 01:55:00|1817.7|1815.7|1820.7|1818.7|1822|1819.6|1817.1|1814.4|538
1590976800000|2020-06-01 02:00:00|1820.8|1818.8|1819.1|1815.6|1821.7|1819|1816.1|1813.8|691
1590977100000|2020-06-01 02:05:00|1819.4|1815.9|1818.1|1814.6|1820.2|1817.8|1816.8|1813.9|429
1590977400000|2020-06-01 02:10:00|1818|1814.5|1818.2|1814.7|1819.7|1817.3|1815.5|1810.6|398
1590977700000|2020-06-01 02:15:00|1820.1|1816.6|1819.9|1817.9|1821.4|1819.4|1816.3|1811.6|269
1590978000000|2020-06-01 02:20:00|1820|1818|1820.2|1816.7|1820.5|1818|1818.2|1815.1|249
1590978300000|2020-06-01 02:25:00|1818.8|1816.8|1819.9|1817.9|1820.6|1818.1|1817.3|1814.7|295
1590978600000|2020-06-01 02:30:00|1820.1|1818.1|1819.3|1815.8|1820.5|1818.2|1817.2|1814.6|501
1590978900000|2020-06-01 02:35:00|1819.5|1816|1819|1815.5|1820.1|1817.3|1816.8|1814.6|358
1590979200000|2020-06-01 02:40:00|1819.1|1815.6|1820.1|1816.6|1820.7|1818|1817.5|1815.3|316
1590979500000|2020-06-01 02:45:00|1820|1816.5|1818.6|1815.1|1822.8|1820.2|1816.5|1814.4|621
1590979800000|2020-06-01 02:50:00|1817.9|1815.9|1818.3|1814.8|1818.9|1816.9|1816.3|1813.6|408
1590980100000|2020-06-01 02:55:00|1818.4|1814.9|1817.1|1815.1|1820.2|1818.1|1817|1814.1|431
1590980400000|2020-06-01 03:00:00|1817.4|1815.4|1817.9|1815.9|1819.3|1817|1816.6|1814.3|318
1590980700000|2020-06-01 03:05:00|1818|1816|1817.6|1815.6|1819|1816.9|1816.1|1812.9|317
1590981000000|2020-06-01 03:10:00|1817.7|1815.7|1817.9|1815.9|1819.2|1817.2|1816.8|1814.1|249
1590981300000|2020-06-01 03:15:00|1817.8|1815.8|1818.1|1816.1|1819|1817|1816.7|1814.3|328
1590981600000|2020-06-01 03:20:00|1818.3|1816.3|1817.5|1815.5|1819.7|1817.7|1816.8|1814|330
1590981900000|2020-06-01 03:25:00|1817.7|1814.2|1817.3|1815.3|1818.7|1816.6|1815.4|1812.7|337
1590982200000|2020-06-01 03:30:00|1817.2|1815.2|1817.1|1815.1|1818.7|1815.8|1816|1813.2|263
1590982500000|2020-06-01 03:35:00|1817|1815|1817.3|1815.3|1818.4|1815.4|1816.4|1813.7|159
1590982800000|2020-06-01 03:40:00|1817.2|1815.2|1817.9|1815.9|1819.1|1816.9|1816|1813.5|191
1590983100000|2020-06-01 03:45:00|1818|1816|1817.6|1815.6|1818.4|1816.4|1816.7|1813.6|157
1590983400000|2020-06-01 03:50:00|1817.7|1815.7|1815.7|1813.7|1818|1816|1815.7|1812.9|177
1590983700000|2020-06-01 03:55:00|1815|1813|1815.6|1813.6|1816.7|1814.3|1814.8|1812.1|159
1590984000000|2020-06-01 04:00:00|1815.5|1813.5|1816.5|1814.5|1817.7|1815|1815.5|1812.5|159
1590984300000|2020-06-01 04:05:00|1817.2|1813.7|1817.7|1814.2|1817.8|1815.3|1815.8|1812.3|141
1590984600000|2020-06-01 04:10:00|1817.8|1814.3|1818|1816|1819|1816.5|1816|1813.3|248
1590984900000|2020-06-01 04:15:00|1817.9|1815.9|1819.2|1815.7|1819.8|1817.4|1816.9|1813.4|333
1590985200000|2020-06-01 04:20:00|1819.3|1815.8|1821|1817.5|1822.6|1818.5|1816.1|1814.1|272
1590985500000|2020-06-01 04:25:00|1820.5|1817|1827.6|1824.1|1829.1|1826.3|1818.5|1816.5|686
1590985800000|2020-06-01 04:30:00|1827.5|1824|1826.9|1824.9|1828.2|1825.7|1823.6|1819.6|543
1590986100000|2020-06-01 04:35:00|1827.6|1824.1|1830.5|1828.5|1831.5|1828.8|1825.1|1822.2|629
1590986400000|2020-06-01 04:40:00|1830.3|1828.3|1834.4|1830.9|1834.9|1832.2|1828.2|1825.6|793
1590986700000|2020-06-01 04:45:00|1834.3|1830.8|1832.9|1830.9|1840.1|1834.7|1832.8|1830.3|602
1590987000000|2020-06-01 04:50:00|1832.8|1830.8|1831.6|1829.6|1834.4|1831.5|1830.7|1828|356
1590987300000|2020-06-01 04:55:00|1831.5|1829.5|1831|1827.5|1832.5|1829.5|1828.8|1822.5|335
1590987600000|2020-06-01 05:00:00|1829.8|1826.3|1831.9|1829.9|1833.8|1830.9|1828.2|1824.2|394
1590987900000|2020-06-01 05:05:00|1832.7|1829.2|1832.9|1829.4|1833.4|1830.6|1830.8|1827.7|265
1590988200000|2020-06-01 05:10:00|1833|1829.5|1832.2|1830.2|1833.1|1830.3|1830.4|1828.2|310
1590988500000|2020-06-01 05:15:00|1832.1|1830.1|1834.4|1830.9|1835.6|1832.5|1831.1|1828.3|355
1590988800000|2020-06-01 05:20:00|1834.7|1831.2|1835.9|1832.4|1836.8|1834.1|1832.2|1829.4|392
1590989100000|2020-06-01 05:25:00|1835.8|1832.3|1838.6|1835.1|1839|1837|1833.4|1831.4|315
1590989400000|2020-06-01 05:30:00|1838.4|1834.9|1835.4|1831.9|1838.5|1836.1|1830.9|1825.3|972
1590989700000|2020-06-01 05:35:00|1835.5|1832|1836.2|1832.7|1836.9|1834.3|1832.2|1826.9|665
1590990000000|2020-06-01 05:40:00|1836.5|1833|1837.3|1833.8|1837.7|1834.7|1833|1826.7|406
1590990300000|2020-06-01 05:45:00|1836.2|1834.2|1835.9|1832.4|1837.4|1834.7|1834.8|1829.1|465
1590990600000|2020-06-01 05:50:00|1835.6|1832.1|1836.1|1832.6|1837.4|1834.4|1834.8|1829.6|373
1590990900000|2020-06-01 05:55:00|1836.4|1832.9|1835|1831.5|1837.6|1834.2|1833.7|1828.3|488
1590991200000|2020-06-01 06:00:00|1836.5|1829.5|1833.5|1830|1836.8|1832.6|1830.9|1824.8|693
1590991500000|2020-06-01 06:05:00|1833.6|1830.1|1836.6|1833.1|1838.8|1835.1|1832|1826.5|724
1590991800000|2020-06-01 06:10:00|1836.7|1833.2|1834.2|1830.7|1837.8|1834.6|1832.2|1825.9|600
1590992100000|2020-06-01 06:15:00|1834.1|1830.6|1832.5|1829|1836.1|1833.3|1831.1|1824.8|510
1590992400000|2020-06-01 06:20:00|1832.6|1829.1|1838.2|1836.2|1838.7|1836.4|1829.9|1824.7|615
1590992700000|2020-06-01 06:25:00|1838|1836|1838.6|1835.1|1840.5|1837.8|1836.9|1834.3|598
1590993000000|2020-06-01 06:30:00|1838.5|1835|1837|1833.5|1838.9|1835.4|1835.6|1832.6|584
1590993300000|2020-06-01 06:35:00|1837.2|1833.7|1836.8|1833.3|1840.2|1836.7|1835.2|1831.1|507
1590993600000|2020-06-01 06:40:00|1836.5|1833|1837.1|1833.6|1839.8|1835.5|1835.3|1831.8|426
1590993900000|2020-06-01 06:45:00|1836.5|1833|1836.4|1832.9|1839.8|1834.7|1834.1|1830.8|544
1590994200000|2020-06-01 06:50:00|1836.5|1833|1834.7|1832.7|1839|1834.1|1834.4|1831.3|440
1590994500000|2020-06-01 06:55:00|1834.6|1832.6|1835.3|1833.3|1836.1|1834.1|1833.2|1830.4|459
1590994800000|2020-06-01 07:00:00|1835.6|1833.6|1832.6|1829.1|1836.2|1833.8|1830.9|1826.6|668
1590995100000|2020-06-01 07:05:00|1832.4|1830.4|1830.9|1828.9|1834.8|1832.2|1829.8|1827.3|516
1590995400000|2020-06-01 07:10:00|1830.7|1828.7|1832.8|1829.3|1833.8|1831.2|1830|1828|548
1590995700000|2020-06-01 07:15:00|1832.3|1830.3|1832|1830|1834|1831.6|1830.5|1827.7|497
1590996000000|2020-06-01 07:20:00|1832.6|1829.1|1833.7|1830.2|1835|1831.7|1829.5|1826.9|668
1590996300000|2020-06-01 07:25:00|1833.5|1830|1836.1|1832.6|1836.3|1833.7|1831.7|1829|462
1590996600000|2020-06-01 07:30:00|1835.2|1833.2|1832.9|1829.4|1836|1833.2|1831.5|1828.6|380
1590996900000|2020-06-01 07:35:00|1833|1829.5|1832|1828.5|1834|1830.9|1830.3|1827.4|358
1590997200000|2020-06-01 07:40:00|1832.1|1828.6|1830.3|1826.8|1834.6|1831|1829.3|1824.7|291
1590997500000|2020-06-01 07:45:00|1830.6|1827.1|1827.5|1824|1831.7|1829.2|1825.7|1822.3|473
1590997800000|2020-06-01 07:50:00|1827.7|1824.2|1829.6|1826.1|1830.2|1827.7|1826.4|1823.6|385
1590998100000|2020-06-01 07:55:00|1829.8|1826.3|1830.7|1828.7|1832.5|1829.7|1828.2|1824.7|383
1590998400000|2020-06-01 08:00:00|1830.5|1828.5|1830.6|1827.1|1832.5|1830|1828.2|1825.6|368
1590998700000|2020-06-01 08:05:00|1829.8|1826.3|1833.4|1829.9|1834.7|1831.7|1827.2|1824.7|587
1590999000000|2020-06-01 08:10:00|1833.3|1829.8|1835.2|1831.7|1835.8|1832.5|1831.4|1828.5|550
1590999300000|2020-06-01 08:15:00|1834.9|1831.4|1828.5|1826.5|1835|1831.5|1828.4|1825.8|556
1590999600000|2020-06-01 08:20:00|1828.7|1826.7|1828.1|1824.6|1830.6|1828|1827|1824.3|418
1590999900000|2020-06-01 08:25:00|1828|1824.5|1820.5|1818.5|1828.9|1826|1820.3|1817.6|447
1591000200000|2020-06-01 08:30:00|1820.6|1818.6|1818|1814.5|1820.9|1818.9|1815.6|1813|562
1591000500000|2020-06-01 08:35:00|1817.8|1814.3|1819.2|1815.7|1820.7|1818|1816.2|1813.6|450
1591000800000|2020-06-01 08:40:00|1819.1|1815.6|1815.1|1813.1|1820.4|1817.5|1813.4|1810|526
1591001100000|2020-06-01 08:45:00|1815|1813|1813.7|1811.7|1816.8|1814|1810.3|1808.1|538
1591001400000|2020-06-01 08:50:00|1813.6|1811.6|1814.4|1810.9|1815.3|1812.3|1808.2|1805.8|743
1591001700000|2020-06-01 08:55:00|1814.6|1811.1|1813.7|1811.7|1817.5|1814.3|1810.7|1807.3|554
1591002000000|2020-06-01 09:00:00|1813.8|1811.8|1817.8|1815.8|1818.9|1816.4|1812.4|1810.2|423
1591002300000|2020-06-01 09:05:00|1818.3|1814.8|1819.5|1817.5|1820.2|1817.6|1816.9|1814.8|343
1591002600000|2020-06-01 09:10:00|1819.4|1817.4|1818.7|1816.7|1820.8|1818.1|1816.6|1814.6|422
1591002900000|2020-06-01 09:15:00|1818.8|1816.8|1818.4|1816.4|1820.6|1818.2|1818|1815.5|256
1591003200000|2020-06-01 09:20:00|1818.5|1816.5|1820.2|1818.2|1822.3|1818.3|1817|1813.3|326
1591003500000|2020-06-01 09:25:00|1820.1|1818.1|1817.4|1815.4|1821.6|1818.3|1814.6|1812.6|360
1591003800000|2020-06-01 09:30:00|1817.5|1815.5|1821.8|1819.8|1823.9|1820.9|1817|1814.6|651
1591004100000|2020-06-01 09:35:00|1821.7|1819.7|1821.8|1819.8|1823|1820.4|1819.3|1817.3|271
1591004400000|2020-06-01 09:40:00|1822.5|1819|1822.2|1818.7|1824.2|1821.6|1820.6|1818.1|279
1591004700000|2020-06-01 09:45:00|1821.4|1819.4|1821.2|1817.7|1823.9|1821.2|1820.1|1817|419
1591005000000|2020-06-01 09:50:00|1821.1|1817.6|1820.8|1818.8|1823.3|1820.3|1819.1|1816.6|368
1591005300000|2020-06-01 09:55:00|1820.5|1818.5|1820.3|1818.3|1823.3|1820.5|1819.2|1816.5|321
1591005600000|2020-06-01 10:00:00|1820.8|1818.8|1820.6|1818.6|1822.3|1819.3|1818.2|1815.7|430
1591005900000|2020-06-01 10:05:00|1821.4|1817.9|1819.5|1816|1822.7|1819.5|1818.2|1814.7|269
1591006200000|2020-06-01 10:10:00|1819.9|1816.4|1817.3|1813.8|1821.9|1817.8|1813.4|1809.3|569
1591006500000|2020-06-01 10:15:00|1816.4|1814.4|1817.5|1814|1819.1|1815.8|1814.7|1809.4|368
1591006800000|2020-06-01 10:20:00|1816.5|1813|1817.6|1815.6|1820.4|1816.9|1815.6|1811.4|378
1591007100000|2020-06-01 10:25:00|1817.8|1815.8|1817.8|1815.8|1821.7|1817.1|1816.1|1812.5|332
1591007400000|2020-06-01 10:30:00|1818.4|1814.9|1816.5|1814.5|1819.1|1816.5|1815.1|1813.1|314
1591007700000|2020-06-01 10:35:00|1816.6|1814.6|1816.8|1814.8|1818.3|1816.3|1815.9|1812.9|301
1591008000000|2020-06-01 10:40:00|1816.7|1814.7|1815.8|1813.8|1818.3|1815.7|1814.1|1811.1|450
1591008300000|2020-06-01 10:45:00|1816|1814|1818.6|1815.1|1818.6|1816.2|1815.5|1812.2|270
1591008600000|2020-06-01 10:50:00|1817.4|1813.9|1817|1815|1818.3|1815.6|1814.4|1811.6|295
1591008900000|2020-06-01 10:55:00|1816.7|1814.7|1816.1|1814.1|1819.9|1816.6|1815.9|1813|336
1591009200000|2020-06-01 11:00:00|1815.5|1813.5|1816.3|1814.3|1818.8|1816.8|1814.8|1812.6|401
1591009500000|2020-06-01 11:05:00|1815.4|1813.4|1812.1|1810.1|1817.3|1814.9|1811.9|1808.9|567
1591009800000|2020-06-01 11:10:00|1812.2|1810.2|1812.4|1810.4|1814.7|1812.7|1810.6|1808.2|470
1591010100000|2020-06-01 11:15:00|1813.2|1809.7|1811.3|1809.3|1814.5|1811.7|1809.3|1806.9|449
1591010400000|2020-06-01 11:20:00|1810.2|1808.2|1808.4|1806.4|1814|1811.2|1807.2|1804.6|533
1591010700000|2020-06-01 11:25:00|1808.9|1806.9|1808.7|1806.7|1811|1808.6|1806.9|1804.5|472
1591011000000|2020-06-01 11:30:00|1808.5|1806.5|1810.3|1808.3|1813.1|1810.8|1808.5|1805.9|557
1591011300000|2020-06-01 11:35:00|1810.5|1808.5|1813.1|1811.1|1814.9|1812.9|1809.6|1807|542
1591011600000|2020-06-01 11:40:00|1814.1|1810.6|1817.2|1813.7|1817.4|1814.9|1811.2|1809.1|478
1591011900000|2020-06-01 11:45:00|1817.3|1813.8|1816.7|1814.7|1820.9|1815.8|1814.7|1811.9|315
1591012200000|2020-06-01 11:50:00|1816.8|1814.8|1817.5|1815.5|1821.4|1817|1816.1|1812.4|464
1591012500000|2020-06-01 11:55:00|1817.6|1815.6|1822.3|1818.8|1823.1|1820.4|1815.2|1811.9|539
1591012800000|2020-06-01 12:00:00|1822.4|1818.9|1825.4|1823.4|1827.5|1824.8|1819.8|1817.8|924
1591013100000|2020-06-01 12:05:00|1825.3|1823.3|1823.3|1821.3|1827.8|1823.7|1822.1|1818.8|742
1591013400000|2020-06-01 12:10:00|1824|1820.5|1818|1816|1828.2|1823.5|1818|1815.7|940
1591013700000|2020-06-01 12:15:00|1818.8|1815.3|1819.3|1815.8|1823.2|1818.5|1816|1813.3|928
1591014000000|2020-06-01 12:20:00|1818.3|1816.3|1821|1819|1826.9|1822.4|1818.3|1815.7|645
1591014300000|2020-06-01 12:25:00|1821.3|1819.3|1821.8|1818.3|1824.4|1821.8|1818.7|1816.1|722
1591014600000|2020-06-01 12:30:00|1822.3|1818.8|1820.3|1818.3|1823.6|1820.4|1817.3|1813|983
1591014900000|2020-06-01 12:35:00|1820.1|1818.1|1824.7|1821.2|1825.4|1822.4|1820.1|1817.6|794
1591015200000|2020-06-01 12:40:00|1824.5|1821|1824.2|1820.7|1825.7|1822.9|1821.6|1819.2|804
1591015500000|2020-06-01 12:45:00|1823.2|1821.2|1826|1822.5|1826.3|1823.6|1822.8|1820.4|560
1591015800000|2020-06-01 12:50:00|1826.2|1822.7|1824.4|1820.9|1826.7|1824.2|1823.1|1820.7|518
1591016100000|2020-06-01 12:55:00|1824.6|1821.1|1822.6|1820.6|1825.7|1822.6|1821.4|1819.2|593
1591016400000|2020-06-01 13:00:00|1822.3|1820.3|1818|1816|1823.7|1820.9|1814|1811.7|1130
1591016700000|2020-06-01 13:05:00|1817.9|1815.9|1804.6|1802.6|1818.6|1816|1802.8|1800.6|1199
1591017000000|2020-06-01 13:10:00|1804.7|1802.7|1807.5|1805.5|1808.6|1806.6|1800.7|1798|982
1591017300000|2020-06-01 13:15:00|1807.2|1805.2|1811.1|1809.1|1812.3|1809.3|1804.3|1802|915
1591017600000|2020-06-01 13:20:00|1811.2|1809.2|1812.1|1810.1|1814|1811.8|1809.9|1807.6|782
1591017900000|2020-06-01 13:25:00|1811.9|1809.9|1810.2|1808.2|1814.2|1811.6|1808.8|1806.6|839
1591018200000|2020-06-01 13:30:00|1810.3|1808.3|1813.7|1810.2|1815.8|1812.7|1809.1|1806.6|937
1591018500000|2020-06-01 13:35:00|1812.6|1810.6|1816.2|1814.2|1818.5|1816.3|1811.3|1808.7|776
1591018800000|2020-06-01 13:40:00|1816.1|1814.1|1818.9|1815.4|1819.9|1817.6|1814.4|1812.4|957
1591019100000|2020-06-01 13:45:00|1818.7|1815.2|1818.1|1816.1|1820.7|1818.7|1814.3|1812.3|1008
1591019400000|2020-06-01 13:50:00|1818.8|1816.8|1815.2|1813.2|1818.8|1816.8|1814|1811.9|994
1591019700000|2020-06-01 13:55:00|1815.1|1813.1|1815.4|1811.9|1818.4|1815.8|1813.8|1811.5|666
1591020000000|2020-06-01 14:00:00|1815.1|1811.6|1814.2|1812.2|1817.8|1815.4|1806.4|1804.4|1449
1591020300000|2020-06-01 14:05:00|1813.6|1811.6|1818.9|1815.4|1819.1|1816.6|1812.7|1810.7|1119
1591020600000|2020-06-01 14:10:00|1817.9|1815.9|1820.1|1818.1|1822.5|1820.5|1816.8|1814.3|1305
1591020900000|2020-06-01 14:15:00|1820.2|1818.2|1820.3|1816.8|1821.9|1819.4|1817.9|1815.5|837
1591021200000|2020-06-01 14:20:00|1820.1|1816.6|1820|1818|1822.6|1820.6|1818.3|1816.1|827
1591021500000|2020-06-01 14:25:00|1819.7|1817.7|1819.4|1817.4|1821.6|1818.7|1816.6|1814.5|807
1591021800000|2020-06-01 14:30:00|1819.3|1817.3|1815.5|1813.5|1821.2|1818.8|1815.2|1812.3|639
1591022100000|2020-06-01 14:35:00|1815.4|1813.4|1812.2|1810.2|1816.7|1814.7|1811.7|1809.3|858
1591022400000|2020-06-01 14:40:00|1812|1810|1812.6|1810.6|1815|1812.9|1811.3|1809.3|573
1591022700000|2020-06-01 14:45:00|1812.5|1810.5|1815.7|1813.7|1816.2|1814.2|1810.3|1808.3|754
1591023000000|2020-06-01 14:50:00|1814.6|1812.6|1818|1816|1820.6|1818.6|1812.9|1810.9|985
1591023300000|2020-06-01 14:55:00|1818.2|1816.2|1822.8|1820.8|1822.9|1820.9|1817.2|1815.2|1019
1591023600000|2020-06-01 15:00:00|1822.9|1820.9|1820|1818|1824.2|1822.2|1817|1815|1034
1591023900000|2020-06-01 15:05:00|1820.5|1818.5|1825.1|1823.1|1825.5|1823.5|1819.7|1817|866
1591024200000|2020-06-01 15:10:00|1824.8|1822.8|1827|1825|1828.1|1826.1|1821.5|1819|903
1591024500000|2020-06-01 15:15:00|1826.9|1824.9|1824.4|1822.4|1827.8|1825.8|1824|1822|854
1591024800000|2020-06-01 15:20:00|1824.9|1822.9|1826.7|1824.7|1827|1825|1823.4|1820.3|792
1591025100000|2020-06-01 15:25:00|1826.6|1824.6|1829.1|1827.1|1829.4|1827.4|1826.5|1823|804
1591025400000|2020-06-01 15:30:00|1829.2|1827.2|1831.5|1829.5|1831.7|1829.7|1828.1|1825.5|704
1591025700000|2020-06-01 15:35:00|1831.4|1829.4|1830.4|1828.4|1832.7|1830.5|1829|1827|712
1591026000000|2020-06-01 15:40:00|1830.6|1828.6|1832.8|1830.8|1832.8|1830.8|1829.4|1827.4|658
1591026300000|2020-06-01 15:45:00|1832.4|1830.4|1829.2|1827.2|1833.5|1831.5|1828.1|1825.9|813
1591026600000|2020-06-01 15:50:00|1829.6|1827.6|1828.6|1826.6|1830.2|1828.2|1827.5|1825.3|642
1591026900000|2020-06-01 15:55:00|1828.5|1826.5|1831.2|1829.2|1833.1|1831.1|1827.5|1824.7|713
1591027200000|2020-06-01 16:00:00|1831.4|1829.4|1830.4|1828.4|1832.1|1830.1|1829.1|1826.6|580
1591027500000|2020-06-01 16:05:00|1830.6|1828.6|1829.3|1827.3|1833.4|1830.5|1828.8|1826.8|545
1591027800000|2020-06-01 16:10:00|1829.5|1827.5|1829|1827|1830.1|1828.1|1827.7|1825.7|489
1591028100000|2020-06-01 16:15:00|1828.9|1826.9|1829.8|1827.8|1831.4|1829.4|1828.5|1826.5|514
1591028400000|2020-06-01 16:20:00|1829.9|1827.9|1828.4|1826.4|1830.5|1828.5|1827.1|1825.1|485
1591028700000|2020-06-01 16:25:00|1828.6|1826.6|1825.6|1823.6|1828.6|1826.6|1824.5|1822.5|480
1591029000000|2020-06-01 16:30:00|1825.7|1823.7|1828.5|1826.5|1829.5|1827.5|1825.2|1823.2|434
1591029300000|2020-06-01 16:35:00|1828.7|1826.7|1828.3|1826.3|1829.3|1827.3|1826.7|1824.6|396
1591029600000|2020-06-01 16:40:00|1828.4|1826.4|1829.1|1827.1|1831|1828.1|1827.7|1824.6|312
1591029900000|2020-06-01 16:45:00|1829.2|1827.2|1830.4|1828.4|1831.3|1829.3|1828.3|1826.3|342
1591030200000|2020-06-01 16:50:00|1830.2|1828.2|1829.1|1827.1|1831|1829|1828.5|1826.3|337
1591030500000|2020-06-01 16:55:00|1829.2|1827.2|1828|1826|1829.4|1827.4|1827.4|1825.4|251
1591030800000|2020-06-01 17:00:00|1828.1|1826.1|1828.2|1826.2|1828.4|1826.4|1826.2|1823|374
1591031100000|2020-06-01 17:05:00|1828|1826|1826.4|1824.4|1828.1|1826.1|1825.3|1823.3|347
1591031400000|2020-06-01 17:10:00|1826.3|1824.3|1826.1|1824.1|1828.2|1826.2|1824.7|1822.7|383
1591031700000|2020-06-01 17:15:00|1826.2|1824.2|1827.9|1825.9|1828.1|1826.1|1825.8|1823.6|378
1591032000000|2020-06-01 17:20:00|1827.7|1825.7|1830.9|1828.9|1831.5|1829.5|1827.2|1825.2|550
1591032300000|2020-06-01 17:25:00|1831|1829|1827.6|1825.6|1831|1829|1827.1|1823.6|536
1591032600000|2020-06-01 17:30:00|1827.4|1825.4|1828.4|1826.4|1830|1827|1826.7|1824.7|303
1591032900000|2020-06-01 17:35:00|1828.3|1826.3|1826.6|1824.6|1828.3|1826.3|1826|1823.8|294
1591033200000|2020-06-01 17:40:00|1826.2|1824.2|1826|1824|1827|1825|1825|1823|387
1591033500000|2020-06-01 17:45:00|1825.8|1823.8|1825.7|1823.7|1827|1825|1825|1823|313
1591033800000|2020-06-01 17:50:00|1825.8|1823.8|1823.9|1821.9|1826.4|1824.4|1822.6|1820.6|403
1591034100000|2020-06-01 17:55:00|1823.8|1821.8|1824.4|1822.4|1826.4|1822.9|1822.1|1820.1|371
1591034400000|2020-06-01 18:00:00|1824.5|1822.5|1823.9|1821.9|1827.4|1824.6|1823.6|1821.6|376
1591034700000|2020-06-01 18:05:00|1824|1822|1824.5|1822.5|1826.5|1823.6|1823.5|1821.4|326
1591035000000|2020-06-01 18:10:00|1824.6|1822.6|1823.7|1821.7|1825.2|1823.2|1822.4|1820.4|322
1591035300000|2020-06-01 18:15:00|1824|1822|1823.6|1821.6|1824.9|1822.9|1822.7|1820.7|317
1591035600000|2020-06-01 18:20:00|1823.7|1821.7|1823.4|1821.4|1824.2|1822.2|1821.8|1819.8|304
1591035900000|2020-06-01 18:25:00|1823.3|1821.3|1825.4|1823.4|1825.8|1823.8|1822.9|1820.9|321
1591036200000|2020-06-01 18:30:00|1825.3|1823.3|1823.9|1821.9|1825.9|1823.7|1822.3|1820.3|264
1591036500000|2020-06-01 18:35:00|1824|1822|1825.6|1823.6|1827.4|1824.4|1823.8|1821.8|263
1591036800000|2020-06-01 18:40:00|1825.5|1823.5|1825.4|1823.4|1828|1825.1|1824.4|1822.4|324
1591037100000|2020-06-01 18:45:00|1825.5|1823.5|1824.5|1822.5|1827|1823.9|1823.6|1821.6|250
1591037400000|2020-06-01 18:50:00|1824.4|1822.4|1827.4|1825.4|1827.6|1825.6|1824.4|1822.4|215
1591037700000|2020-06-01 18:55:00|1827.3|1825.3|1828|1826|1829|1827|1827.1|1825.1|244
1591038000000|2020-06-01 19:00:00|1827.8|1825.8|1829.9|1827.9|1830.7|1828|1827.3|1825.3|235
1591038300000|2020-06-01 19:05:00|1829.8|1827.8|1828.6|1826.6|1829.8|1827.8|1828.5|1826.5|117
1591038600000|2020-06-01 19:10:00|1828.7|1826.7|1831|1829|1832.2|1829.1|1828.6|1824.1|124
1591038900000|2020-06-01 19:15:00|1831.5|1828|1832.5|1829|1832.7|1830|1830.7|1827.9|178
1591039200000|2020-06-01 19:20:00|1832.4|1828.9|1831.9|1829.9|1832.5|1830.5|1831|1828.7|200
1591039500000|2020-06-01 19:25:00|1831.8|1829.8|1832.4|1830.4|1833|1831|1831.6|1829.4|152
1591039800000|2020-06-01 19:30:00|1832.1|1830.1|1832|1830|1832.9|1830.9|1831.2|1829.2|233
1591040100000|2020-06-01 19:35:00|1831.9|1829.9|1831.6|1829.6|1832.6|1830.6|1830.7|1827.8|207
1591040400000|2020-06-01 19:40:00|1831.3|1829.3|1833.2|1831.2|1835.6|1833.6|1830.9|1828.2|181
1591040700000|2020-06-01 19:45:00|1833.1|1831.1|1831.3|1829.3|1833.9|1831.9|1830.8|1827.7|303
1591041000000|2020-06-01 19:50:00|1831.2|1829.2|1830.2|1828.2|1832|1830|1829.1|1827.1|247
1591041300000|2020-06-01 19:55:00|1830.3|1828.3|1833.5|1831.5|1835.2|1832.8|1830.3|1828.3|335
1591041600000|2020-06-01 20:00:00|1833.9|1831.9|1828.1|1826.1|1834.2|1832.2|1827.3|1825.3|241
1591041900000|2020-06-01 20:05:00|1828.3|1826.3|1828.9|1826.9|1829.7|1827.3|1827.8|1825.6|125
1591042200000|2020-06-01 20:10:00|1829.1|1827.1|1829.1|1827.1|1830.6|1828.6|1828.5|1826.5|133
1591042500000|2020-06-01 20:15:00|1829.3|1827.3|1829.6|1827.6|1832|1828.8|1828.7|1826.5|146
1591042800000|2020-06-01 20:20:00|1829.5|1827.5|1829.3|1827.3|1832.9|1828.3|1829.2|1824.8|95
1591043100000|2020-06-01 20:25:00|1829.2|1827.2|1829.4|1827.4|1831.3|1828.1|1829|1826.4|123
1591043400000|2020-06-01 20:30:00|1829.5|1827.5|1828.8|1826.8|1832.2|1827.7|1828.1|1824.9|97
1591043700000|2020-06-01 20:35:00|1828.7|1826.7|1828.4|1826.4|1832.1|1827.1|1828.2|1824.5|66
1591044000000|2020-06-01 20:40:00|1828.3|1826.3|1829|1825.5|1830.6|1827.1|1827.7|1824.8|90
1591044300000|2020-06-01 20:45:00|1829.1|1825.6|1831.5|1828|1831.7|1828.4|1828.2|1825.5|111
1591044600000|2020-06-01 20:50:00|1832.2|1828.7|1831.9|1828.4|1832.6|1829.6|1830.8|1828.1|76
1591044900000|2020-06-01 20:55:00|1832|1828.5|1831.8|1828.3|1833.2|1829.1|1830.6|1821.6|108
1591048800000|2020-06-01 22:00:00|1833.2|1829.7|1831|1827.5|1834.3|1830.8|1829.3|1825.7|268
1591049100000|2020-06-01 22:05:00|1831.1|1827.6|1829.9|1826.4|1832.1|1828.6|1829.1|1825.9|233
1591049400000|2020-06-01 22:10:00|1829.8|1826.3|1832.7|1829.2|1833.4|1830.2|1829.1|1826.3|202
1591049700000|2020-06-01 22:15:00|1833|1829.5|1833.1|1829.6|1834.6|1831.1|1831.8|1829|214
1591050000000|2020-06-01 22:20:00|1833.2|1829.7|1836.1|1832.6|1836.5|1833.8|1831.8|1828.8|166
1591050300000|2020-06-01 22:25:00|1836.7|1833.2|1835.3|1831.8|1836.7|1833.9|1833.9|1831.4|153
1591050600000|2020-06-01 22:30:00|1835.2|1831.7|1834.8|1831.3|1836.3|1833.1|1833.5|1831|115
1591050900000|2020-06-01 22:35:00|1835|1831.5|1835.1|1831.6|1836.3|1833.3|1834.1|1831.5|68
1591051200000|2020-06-01 22:40:00|1835.2|1831.7|1834.6|1831.1|1837.5|1832.4|1833.8|1829.7|83
1591051500000|2020-06-01 22:45:00|1834.7|1831.2|1832.9|1830.9|1836.8|1832.5|1832.9|1829|122
1591051800000|2020-06-01 22:50:00|1833|1831|1834.8|1831.3|1834.8|1832.2|1833|1830.1|108
1591052100000|2020-06-01 22:55:00|1834.5|1831|1834.1|1830.6|1834.6|1831.9|1832.9|1830.2|81
1591052400000|2020-06-01 23:00:00|1833.6|1831.6|1836.4|1829.2|1836.4|1832|1832.8|1829.2|96
1591052700000|2020-06-01 23:05:00|1834.5|1831|1834.7|1831.2|1836.3|1832.9|1832.6|1829.1|145
1591053000000|2020-06-01 23:10:00|1834.8|1831.3|1834|1830.5|1835.2|1832.5|1833.1|1830.2|149
1591053300000|2020-06-01 23:15:00|1833.2|1831.2|1833.5|1831.5|1837.1|1832.3|1833|1828.1|108
1591053600000|2020-06-01 23:20:00|1834.5|1831|1833.7|1830.2|1835.4|1832.6|1832.3|1828.8|170
1591053900000|2020-06-01 23:25:00|1832.4|1830.4|1835.3|1833.3|1836.6|1833.8|1832.4|1829.8|161
1591054200000|2020-06-01 23:30:00|1834.8|1832.8|1836.4|1832.9|1838|1835.3|1834.2|1831.4|184
1591054500000|2020-06-01 23:35:00|1836.1|1834.1|1836.2|1834.2|1841.8|1835.7|1835.4|1832.7|218
1591054800000|2020-06-01 23:40:00|1835.9|1833.9|1837.2|1833.7|1837.6|1834.9|1835.3|1832.6|154
1591055100000|2020-06-01 23:45:00|1837|1833.5|1836.9|1833.4|1837.6|1834.8|1836.4|1833|130
1591055400000|2020-06-01 23:50:00|1837|1833.5|1835|1831.5|1837.7|1834.9|1833.9|1831.1|214
1591055700000|2020-06-01 23:55:00|1835.1|1831.6|1833.9|1830.4|1835.3|1832.8|1832.3|1829.5|194
1591056000000|2020-06-02 00:00:00|1833.5|1831.5|1834.9|1832.9|1835.9|1833.2|1832.8|1830.1|235
1591056300000|2020-06-02 00:05:00|1835|1833|1834|1830.5|1836.8|1833.9|1832.9|1830.1|220
1591056600000|2020-06-02 00:10:00|1833.9|1830.4|1835.2|1831.7|1836.6|1833.9|1833.2|1830.4|217
1591056900000|2020-06-02 00:15:00|1835.3|1831.8|1835.9|1832.4|1836.7|1833.9|1833.9|1831.4|214
1591057200000|2020-06-02 00:20:00|1836|1832.5|1835.5|1832|1836.7|1833.8|1834.3|1831.6|185
1591057500000|2020-06-02 00:25:00|1835.6|1832.1|1834.9|1831.4|1836.3|1833.6|1834.4|1831.1|164
1591057800000|2020-06-02 00:30:00|1834.6|1831.1|1835.6|1832.1|1836.9|1834.1|1833.4|1830.5|223
1591058100000|2020-06-02 00:35:00|1835.7|1832.2|1837.3|1833.8|1837.3|1834.4|1834.8|1831.6|171
1591058400000|2020-06-02 00:40:00|1836.5|1833|1835.3|1831.8|1838.6|1835.8|1833.1|1830.4|370
1591058700000|2020-06-02 00:45:00|1834.6|1832.6|1835.3|1831.8|1836.4|1833.5|1832.5|1829.8|272
1591059000000|2020-06-02 00:50:00|1834.4|1832.4|1833.2|1829.7|1835.7|1833.4|1831.8|1828.9|285
1591059300000|2020-06-02 00:55:00|1833.1|1829.6|1832.2|1828.7|1834.8|1831.7|1830.4|1827|280
1591059600000|2020-06-02 01:00:00|1831.9|1828.4|1822.3|1820.3|1833.3|1830.4|1821|1817|1242
1591059900000|2020-06-02 01:05:00|1822.6|1820.6|1819.6|1817.6|1824.6|1821.8|1816.3|1813.7|882
1591060200000|2020-06-02 01:10:00|1820.1|1818.1|1815.9|1813.9|1821.7|1819.3|1814.4|1812.1|827
1591060500000|2020-06-02 01:15:00|1815.7|1813.7|1818.8|1816.8|1819.1|1817.1|1813.2|1811.2|621
1591060800000|2020-06-02 01:20:00|1818.7|1816.7|1820.5|1817|1821.4|1819|1818.4|1815.9|506
1591061100000|2020-06-02 01:25:00|1820.6|1817.1|1819.4|1815.9|1821|1818.4|1817.8|1815.3|536
1591061400000|2020-06-02 01:30:00|1818.9|1816.9|1819.9|1816.4|1820.1|1817.3|1816.8|1814.6|578
1591061700000|2020-06-02 01:35:00|1818.7|1816.7|1819.2|1815.7|1820.8|1817.5|1817.2|1814.9|562
1591062000000|2020-06-02 01:40:00|1819|1815.5|1820.8|1817.3|1821.2|1818.5|1817.4|1815|487
1591062300000|2020-06-02 01:45:00|1820.9|1817.4|1822.2|1820.2|1823.1|1820.5|1819.5|1816.8|534
1591062600000|2020-06-02 01:50:00|1822.1|1820.1|1823.7|1821.7|1825.1|1822.4|1820.7|1818.4|548
1591062900000|2020-06-02 01:55:00|1823.9|1821.9|1825.3|1821.8|1825.6|1823.2|1823|1820.6|446
1591063200000|2020-06-02 02:00:00|1825.4|1821.9|1824.6|1822.6|1826.7|1824|1823.6|1820.8|521
1591063500000|2020-06-02 02:05:00|1825.4|1821.9|1822.2|1820.2|1825.6|1822.8|1821.6|1817.9|346
1591063800000|2020-06-02 02:10:00|1822.1|1820.1|1822.4|1818.9|1823.8|1821.1|1821.2|1818.6|378
1591064100000|2020-06-02 02:15:00|1822.8|1819.3|1820.7|1818.7|1823.4|1820.5|1819.9|1817.9|254
1591064400000|2020-06-02 02:20:00|1820.9|1818.9|1821.2|1817.7|1822.2|1819.4|1819|1815.9|243
1591064700000|2020-06-02 02:25:00|1821.5|1818|1820.9|1818.9|1822.6|1819.5|1819.3|1816.4|293
1591065000000|2020-06-02 02:30:00|1821.1|1819.1|1821.8|1818.3|1823|1820.3|1819.6|1816.3|462
1591065300000|2020-06-02 02:35:00|1821.9|1818.4|1823.1|1821.1|1823.7|1821.7|1820.4|1817|333
1591065600000|2020-06-02 02:40:00|1823|1821|1822.5|1820.5|1824.8|1822.1|1822.3|1819.8|307
1591065900000|2020-06-02 02:45:00|1822.6|1820.6|1822.5|1819|1824|1821.2|1821.8|1818.9|267
1591066200000|2020-06-02 02:50:00|1822.1|1818.6|1820.6|1817.1|1823.2|1820.5|1819.5|1817.1|300
1591066500000|2020-06-02 02:55:00|1820.7|1817.2|1821.9|1819.9|1823.1|1819.9|1819.5|1817.1|266
1591066800000|2020-06-02 03:00:00|1822.1|1820.1|1821.4|1819.4|1823.7|1821|1821.2|1818.8|221
1591067100000|2020-06-02 03:05:00|1821.3|1819.3|1821|1819|1822.8|1820.1|1820.8|1818.2|236
1591067400000|2020-06-02 03:10:00|1821.1|1819.1|1821.3|1819.3|1823.3|1820.6|1820.1|1817.8|277
1591067700000|2020-06-02 03:15:00|1821|1819|1821.6|1819.6|1823.3|1820.5|1820.9|1818.2|251
1591068000000|2020-06-02 03:20:00|1821.4|1819.4|1822.4|1818.9|1823.1|1820.2|1820.8|1818.2|244
1591068300000|2020-06-02 03:25:00|1822.5|1819|1822.4|1820.4|1823.2|1820.4|1820.4|1817.9|287
1591068600000|2020-06-02 03:30:00|1822.3|1820.3|1822.2|1820.2|1823.5|1820.7|1821.1|1818.4|217
1591068900000|2020-06-02 03:35:00|1823|1819.5|1822.4|1820.4|1824.3|1821.5|1821.9|1819.5|157
1591069200000|2020-06-02 03:40:00|1822.8|1820.8|1823|1821|1824.3|1821.7|1822|1819.6|116
1591069500000|2020-06-02 03:45:00|1822.7|1820.7|1824.3|1820.8|1824.7|1821.9|1822.5|1820.2|176
1591069800000|2020-06-02 03:50:00|1823.5|1821.5|1823.6|1821.6|1824.9|1822|1823.3|1820.4|98
1591070100000|2020-06-02 03:55:00|1823.5|1821.5|1823.5|1821.5|1824.9|1822.5|1823.1|1820.4|126
1591070400000|2020-06-02 04:00:00|1823.7|1821.7|1822.8|1819.3|1824.4|1821.9|1822|1819.2|145
1591070700000|2020-06-02 04:05:00|1822.9|1819.4|1822|1820|1823.5|1820.8|1821.2|1818.5|166
1591071000000|2020-06-02 04:10:00|1821.9|1819.9|1821.3|1819.3|1823.5|1820.7|1821.2|1818.4|170
1591071300000|2020-06-02 04:15:00|1821.4|1819.4|1821.3|1819.3|1822.5|1819.7|1820.4|1817.7|144
1591071600000|2020-06-02 04:20:00|1821.2|1819.2|1820.4|1818.4|1822.4|1819.7|1820.1|1817.8|189
1591071900000|2020-06-02 04:25:00|1820.6|1818.6|1821|1817.5|1821.9|1819.1|1819.4|1816.6|158
1591072200000|2020-06-02 04:30:00|1820.9|1817.4|1821.8|1818.3|1823.4|1820.1|1820.5|1817.4|207
1591072500000|2020-06-02 04:35:00|1821|1819|1821.4|1817.9|1822.7|1819.9|1820.3|1817.5|172
1591072800000|2020-06-02 04:40:00|1821.3|1817.8|1820|1818|1822.5|1819.7|1819.4|1816.9|297
1591073100000|2020-06-02 04:45:00|1820.2|1818.2|1819.9|1817.9|1821.9|1819.1|1819.3|1817.2|186
1591073400000|2020-06-02 04:50:00|1820|1818|1819.4|1817.4|1821.4|1818.6|1817.5|1815.3|234
1591073700000|2020-06-02 04:55:00|1819.3|1817.3|1817.9|1815.9|1820.7|1818.3|1817.3|1815.3|226
1591074000000|2020-06-02 05:00:00|1818|1816|1819.3|1817.3|1821.1|1818.2|1817.6|1815.6|316
1591074300000|2020-06-02 05:05:00|1819.5|1817.5|1820.5|1818.5|1821.2|1818.7|1818.5|1816.5|201
1591074600000|2020-06-02 05:10:00|1820.2|1818.2|1821.4|1819.4|1822.8|1820.1|1820.1|1818.1|191
1591074900000|2020-06-02 05:15:00|1822.1|1818.6|1822|1820|1822.4|1820.3|1820.6|1818.6|196
1591075200000|2020-06-02 05:20:00|1822.1|1820.1|1820.8|1818.8|1823.1|1820.9|1820.1|1818.1|160
1591075500000|2020-06-02 05:25:00|1820.9|1818.9|1820.5|1818.5|1822.5|1819.9|1820|1818|175
1591075800000|2020-06-02 05:30:00|1820.6|1818.6|1818.7|1816.7|1822.2|1819.6|1817.9|1815.9|459
1591076100000|2020-06-02 05:35:00|1818.6|1816.6|1820.8|1818.8|1824|1821.3|1817.7|1815.4|561
1591076400000|2020-06-02 05:40:00|1820.7|1818.7|1820.1|1818.1|1822.8|1820.3|1819.1|1817.1|462
1591076700000|2020-06-02 05:45:00|1820.2|1818.2|1821.5|1819.5|1823.3|1820.8|1819.1|1817.1|467
1591077000000|2020-06-02 05:50:00|1821.9|1819.9|1821.1|1819.1|1823.2|1820.4|1820.1|1817.7|330
1591077300000|2020-06-02 05:55:00|1821|1819|1820.8|1818.8|1823|1820.6|1820.7|1817.7|226
1591077600000|2020-06-02 06:00:00|1821.8|1818.3|1822.1|1818.6|1822.8|1820.2|1818.6|1816.4|552
1591077900000|2020-06-02 06:05:00|1822.2|1818.7|1819.2|1817.2|1822.6|1820|1818.7|1816|357
1591078200000|2020-06-02 06:10:00|1819.1|1817.1|1818|1816|1820.1|1817.6|1816.7|1814|459
1591078500000|2020-06-02 06:15:00|1817.7|1815.7|1816.9|1813.4|1819.4|1817.3|1815.6|1813|564
1591078800000|2020-06-02 06:20:00|1817|1813.5|1818.1|1816.1|1818.5|1816.2|1814.7|1812.2|466
1591079100000|2020-06-02 06:25:00|1818.2|1816.2|1818.8|1816.8|1819.6|1817.2|1816.4|1813.9|342
1591079400000|2020-06-02 06:30:00|1819.4|1815.9|1819.3|1817.3|1819.8|1817.8|1817.5|1815.1|300
1591079700000|2020-06-02 06:35:00|1819.4|1817.4|1817.9|1815.9|1820.3|1817.9|1817.5|1815.3|311
1591080000000|2020-06-02 06:40:00|1818.6|1815.1|1820|1818|1820.7|1818.4|1818|1815.1|353
1591080300000|2020-06-02 06:45:00|1819.9|1817.9|1821|1819|1822.9|1820.9|1819.2|1817|506
1591080600000|2020-06-02 06:50:00|1821.2|1819.2|1821.9|1819.9|1823.1|1821.1|1820.9|1818.3|550
1591080900000|2020-06-02 06:55:00|1822.1|1818.6|1822.1|1820.1|1823.4|1820.8|1820|1818|376
1591081200000|2020-06-02 07:00:00|1823.1|1819.6|1824.6|1821.1|1827.1|1822.9|1822.2|1818.1|459
1591081500000|2020-06-02 07:05:00|1823.9|1821.9|1825.2|1823.2|1826.2|1823.6|1823.4|1820.7|287
1591081800000|2020-06-02 07:10:00|1824.9|1822.9|1824.4|1822.4|1826.6|1823.9|1823.5|1820.8|422
1591082100000|2020-06-02 07:15:00|1825.1|1823.1|1826.1|1822.6|1827.2|1824.7|1823.2|1820.6|528
1591082400000|2020-06-02 07:20:00|1826.2|1822.7|1824.4|1822.4|1826.6|1824|1823.8|1821.6|344
1591082700000|2020-06-02 07:25:00|1824.5|1822.5|1822.5|1820.5|1826|1823.6|1821.9|1819.7|327
1591083000000|2020-06-02 07:30:00|1822.6|1820.6|1822.2|1820.2|1826.1|1823.1|1821.5|1817.1|497
1591083300000|2020-06-02 07:35:00|1822.1|1820.1|1820.3|1818.3|1824|1821.8|1820.1|1817.4|406
1591083600000|2020-06-02 07:40:00|1821|1817.5|1820.7|1818.7|1825.1|1819.3|1819.3|1816.1|355
1591083900000|2020-06-02 07:45:00|1820.8|1818.8|1820.4|1818.4|1823.8|1821.1|1819.9|1817.1|385
1591084200000|2020-06-02 07:50:00|1821.5|1818|1820.4|1818.4|1824.6|1819.4|1818.7|1814.5|341
1591084500000|2020-06-02 07:55:00|1820.5|1818.5|1821.4|1817.9|1821.6|1818.9|1816.1|1813.5|490
1591084800000|2020-06-02 08:00:00|1821.2|1817.7|1821.1|1817.6|1823|1818.9|1818.1|1814|269
1591085100000|2020-06-02 08:05:00|1820.8|1817.3|1821.8|1819.8|1823.2|1821|1820.2|1817.3|286
1591085400000|2020-06-02 08:10:00|1821.7|1819.7|1819.8|1816.3|1824.6|1820.8|1818.9|1815.6|268
1591085700000|2020-06-02 08:15:00|1819.9|1816.4|1821.7|1819.7|1823.4|1820.7|1818.5|1815.9|379
1591086000000|2020-06-02 08:20:00|1822|1820|1822.7|1820.7|1826.8|1824.4|1821.4|1818.8|406
1591086300000|2020-06-02 08:25:00|1822.6|1820.6|1822.7|1820.7|1824.5|1821.9|1822.3|1819.8|293
1591086600000|2020-06-02 08:30:00|1822.3|1820.3|1823.3|1819.8|1824.1|1821.3|1820.5|1817.9|402
1591086900000|2020-06-02 08:35:00|1823.4|1819.9|1824.2|1822.2|1827.1|1822.5|1821.8|1818.1|309
1591087200000|2020-06-02 08:40:00|1824.1|1822.1|1825.2|1821.7|1825.2|1822.8|1822.4|1819.4|272
1591087500000|2020-06-02 08:45:00|1825.1|1821.6|1823.5|1821.5|1826.5|1824.3|1823.1|1820.3|330
1591087800000|2020-06-02 08:50:00|1823.4|1821.4|1823.1|1821.1|1826.4|1822|1823|1818.8|233
1591088100000|2020-06-02 08:55:00|1823.5|1821.5|1824.8|1821.3|1827.1|1823|1823|1818.1|157
1591088400000|2020-06-02 09:00:00|1824.9|1821.4|1826.9|1823.4|1826.9|1824.1|1823.9|1821.3|195
1591088700000|2020-06-02 09:05:00|1826.1|1824.1|1827.8|1825.8|1830.7|1828|1825.8|1823.1|347
1591089000000|2020-06-02 09:10:00|1827.9|1825.9|1829|1825.5|1830.2|1827.6|1826.8|1824|424
1591089300000|2020-06-02 09:15:00|1828|1826|1829.7|1827.7|1831.1|1828.4|1827.4|1824.7|424
1591089600000|2020-06-02 09:20:00|1828.8|1826.8|1831|1827.5|1831.7|1828.9|1827.8|1825.1|460
1591089900000|2020-06-02 09:25:00|1831.1|1827.6|1828.8|1826.8|1831.2|1828.7|1826.7|1824.7|440
1591090200000|2020-06-02 09:30:00|1828.7|1826.7|1829.4|1825.9|1830.7|1828.1|1827.3|1825.1|369
1591090500000|2020-06-02 09:35:00|1829.5|1826|1829.4|1825.9|1830.3|1827.6|1827|1822.2|285
1591090800000|2020-06-02 09:40:00|1829.3|1825.8|1829.1|1825.6|1832.3|1828.1|1827.8|1823.3|325
1591091100000|2020-06-02 09:45:00|1829|1825.5|1829.1|1827.1|1831.8|1827.1|1827.5|1822.7|245
1591091400000|2020-06-02 09:50:00|1829.2|1827.2|1831|1827.5|1832.8|1828.3|1828.2|1823.4|166
1591091700000|2020-06-02 09:55:00|1830.3|1828.3|1830.2|1828.2|1832.8|1828.4|1828.2|1823.8|231
1591092000000|2020-06-02 10:00:00|1829.6|1827.6|1828.8|1825.3|1830.5|1828.2|1827.9|1825.3|164
1591092300000|2020-06-02 10:05:00|1828.9|1825.4|1826.6|1824.6|1829.8|1826.2|1825.9|1820.8|326
1591092600000|2020-06-02 10:10:00|1827.1|1825.1|1827.4|1823.9|1828.8|1826.3|1825.2|1822.7|345
1591092900000|2020-06-02 10:15:00|1826.4|1822.9|1827.5|1824|1828.4|1825.6|1825.5|1822.8|342
1591093200000|2020-06-02 10:20:00|1827.3|1823.8|1825.4|1823.4|1828.6|1824.9|1824.8|1820.9|279
1591093500000|2020-06-02 10:25:00|1826.3|1822.8|1829.1|1825.6|1829.6|1827.1|1824.5|1822|324
1591093800000|2020-06-02 10:30:00|1829|1825.5|1827.8|1825.8|1830.4|1827.1|1826.9|1824.1|324
1591094100000|2020-06-02 10:35:00|1828|1826|1826|1824|1829|1826.1|1825|1822.3|208
1591094400000|2020-06-02 10:40:00|1826.5|1824.5|1828.2|1824.7|1830.8|1826.2|1825.7|1821.8|302
1591094700000|2020-06-02 10:45:00|1828.3|1824.8|1827.7|1825.7|1830.1|1826.4|1826.9|1822.4|189
1591095000000|2020-06-02 10:50:00|1827.8|1825.8|1829.3|1827.3|1832.8|1828.3|1826|1823.8|242
1591095300000|2020-06-02 10:55:00|1829.2|1827.2|1828|1826|1830.6|1828.3|1827|1824.3|263
1591095600000|2020-06-02 11:00:00|1827.9|1825.9|1827.9|1825.9|1829.5|1827.4|1826.5|1824.5|268
1591095900000|2020-06-02 11:05:00|1828.4|1824.9|1829.3|1825.8|1829.4|1827|1826.7|1823.9|281
1591096200000|2020-06-02 11:10:00|1828.5|1826.5|1828.6|1826.6|1830|1827.5|1827|1824.6|232
1591096500000|2020-06-02 11:15:00|1828.5|1826.5|1829|1827|1830.4|1828.4|1826.9|1824.2|343
1591096800000|2020-06-02 11:20:00|1828.7|1826.7|1829.6|1827.6|1831.6|1828.6|1827|1824.8|413
1591097100000|2020-06-02 11:25:00|1829.3|1827.3|1830.4|1828.4|1831.4|1829.2|1828.1|1825.8|350
1591097400000|2020-06-02 11:30:00|1830.6|1828.6|1830.7|1828.7|1833.5|1829.4|1829.5|1824.5|429
1591097700000|2020-06-02 11:35:00|1830.6|1828.6|1828.7|1825.2|1831|1828.6|1827.5|1824.7|342
1591098000000|2020-06-02 11:40:00|1828.5|1826.5|1827.5|1825.5|1829.4|1827|1826.7|1823.9|310
1591098300000|2020-06-02 11:45:00|1827.4|1825.4|1824.6|1822.6|1828.3|1826.1|1824.6|1822.5|336
1591098600000|2020-06-02 11:50:00|1825.3|1823.3|1824.8|1822.8|1827|1824.5|1823.3|1821|364
1591098900000|2020-06-02 11:55:00|1824.9|1822.9|1827.4|1825.4|1828|1825.9|1824.4|1821.9|423
1591099200000|2020-06-02 12:00:00|1827.3|1825.3|1827.8|1825.8|1830.4|1828.4|1826.9|1824.9|661
1591099500000|2020-06-02 12:05:00|1827.9|1825.9|1824.8|1822.8|1828.8|1826.8|1821.1|1818.8|752
1591099800000|2020-06-02 12:10:00|1824.9|1822.9|1825.8|1823.8|1828.2|1825.3|1823.6|1821.4|594
1591100100000|2020-06-02 12:15:00|1825.7|1823.7|1827.9|1824.4|1829|1827|1823.4|1820.8|643
1591100400000|2020-06-02 12:20:00|1827.8|1824.3|1825.8|1823.8|1828.6|1826.1|1824.9|1822.3|747
1591100700000|2020-06-02 12:25:00|1825.7|1823.7|1826.2|1824.2|1827.4|1825.1|1824.1|1821.5|665
1591101000000|2020-06-02 12:30:00|1826|1824|1823.1|1819.6|1827|1824.2|1818.1|1815.4|1214
1591101300000|2020-06-02 12:35:00|1823.2|1819.7|1827.3|1823.8|1831|1826.6|1822.9|1819.6|824
1591101600000|2020-06-02 12:40:00|1825.8|1824.3|1828.2|1824.7|1830.4|1827.4|1825.8|1820|614
1591101900000|2020-06-02 12:45:00|1827.9|1824.4|1828.4|1824.9|1832|1826.8|1825.7|1823|579
1591102200000|2020-06-02 12:50:00|1828.3|1824.8|1829.1|1827.1|1830.9|1827.9|1827.6|1824.5|474
1591102500000|2020-06-02 12:55:00|1829.2|1827.2|1829.7|1826.2|1831.5|1828.6|1828.4|1825.7|559
1591102800000|2020-06-02 13:00:00|1829.1|1827.1|1830|1828|1832|1829.5|1828|1825.8|895
1591103100000|2020-06-02 13:05:00|1830.2|1828.2|1831.9|1829.9|1833.8|1831.2|1829.7|1827.7|686
1591103400000|2020-06-02 13:10:00|1832.4|1830.4|1832.3|1830.3|1833.7|1831.3|1830.4|1827.8|682
1591103700000|2020-06-02 13:15:00|1832.2|1830.2|1833|1831|1836.1|1833.7|1832.2|1829.4|727
1591104000000|2020-06-02 13:20:00|1833.1|1831.1|1831.5|1829.5|1834.7|1832.1|1830.8|1828.1|711
1591104300000|2020-06-02 13:25:00|1831.3|1829.3|1831|1829|1833.1|1830.5|1829.2|1826.5|544
1591104600000|2020-06-02 13:30:00|1831.2|1829.2|1828.5|1825|1832.9|1830.9|1825.3|1823.3|762
1591104900000|2020-06-02 13:35:00|1827.5|1825.5|1827.3|1823.8|1828.6|1825.9|1824|1822|726
1591105200000|2020-06-02 13:40:00|1826.4|1824.4|1831|1829|1832.2|1829.5|1824.7|1822.1|572
1591105500000|2020-06-02 13:45:00|1831.1|1829.1|1825.8|1823.8|1831.9|1829.8|1824.8|1822.8|661
1591105800000|2020-06-02 13:50:00|1825.9|1823.9|1826.5|1824.5|1829.2|1826.2|1824.3|1822.3|688
1591106100000|2020-06-02 13:55:00|1826.6|1824.6|1828.4|1826.4|1828.8|1826.5|1824.8|1822.6|553
1591106400000|2020-06-02 14:00:00|1828.3|1826.3|1827.1|1825.1|1829.6|1827.2|1823.4|1821.4|943
1591106700000|2020-06-02 14:05:00|1826.7|1824.7|1827.8|1825.8|1829.1|1826.4|1824.9|1822.2|626
1591107000000|2020-06-02 14:10:00|1827.9|1825.9|1827.2|1823.7|1828.9|1826.9|1824.4|1822|740
1591107300000|2020-06-02 14:15:00|1827.6|1824.1|1829.2|1827.2|1830.8|1828.5|1826.2|1823.1|872
1591107600000|2020-06-02 14:20:00|1829.3|1827.3|1827.6|1825.6|1830.8|1828.3|1826.6|1823.5|716
1591107900000|2020-06-02 14:25:00|1827.5|1825.5|1825.3|1821.8|1829.1|1826.5|1823.4|1821|777
1591108200000|2020-06-02 14:30:00|1824.1|1822.1|1823.9|1821.9|1826.6|1823.9|1820.5|1817.8|1125
1591108500000|2020-06-02 14:35:00|1824.1|1822.1|1824.5|1822.5|1825.3|1823.2|1821.8|1819.2|807
1591108800000|2020-06-02 14:40:00|1824.6|1822.6|1824.1|1820.6|1825.3|1822.6|1821.1|1818.4|686
1591109100000|2020-06-02 14:45:00|1824|1820.5|1815.6|1813.6|1824.1|1821|1813.8|1811.8|1214
1591109400000|2020-06-02 14:50:00|1815.5|1813.5|1816.4|1814.4|1822.1|1819.7|1813.7|1811|1405
1591109700000|2020-06-02 14:55:00|1817|1815|1820.3|1818.3|1821.4|1819|1814.1|1812|1065
1591110000000|2020-06-02 15:00:00|1820.2|1818.2|1817.2|1815.2|1821.9|1819.2|1816.6|1814.2|1069
1591110300000|2020-06-02 15:05:00|1817.3|1815.3|1810.5|1808.5|1820.2|1817.5|1810|1807.7|1255
1591110600000|2020-06-02 15:10:00|1810.3|1808.3|1814.5|1812.5|1815.9|1813.4|1809.7|1806.9|1299
1591110900000|2020-06-02 15:15:00|1813.5|1811.5|1813.3|1811.3|1815.2|1813.2|1810.8|1808.5|901
1591111200000|2020-06-02 15:20:00|1813.4|1811.4|1812.9|1810.9|1816.5|1813.5|1811.8|1807.5|630
1591111500000|2020-06-02 15:25:00|1812.5|1810.5|1797|1795|1813.1|1811|1796.7|1792|1037
1591111800000|2020-06-02 15:30:00|1797.8|1795.8|1797.9|1795.9|1802.8|1799.8|1794.1|1791.5|1019
1591112100000|2020-06-02 15:35:00|1797.8|1795.8|1795.9|1793.9|1799.3|1796.9|1793.4|1791.1|949
1591112400000|2020-06-02 15:40:00|1795.7|1793.7|1798.5|1796.5|1800.4|1798.4|1793|1791|853
1591112700000|2020-06-02 15:45:00|1798.9|1796.9|1801|1797.5|1803|1800.1|1797.6|1795.6|776
1591113000000|2020-06-02 15:50:00|1800.6|1798.6|1788.6|1786.6|1801.4|1799.4|1786.9|1784.5|806
1591113300000|2020-06-02 15:55:00|1788.5|1786.5|1789.5|1787.5|1792.8|1790.3|1786.9|1784.9|815
1591113600000|2020-06-02 16:00:00|1789.9|1787.9|1794.3|1792.3|1796.9|1793.6|1788.5|1786.4|733
1591113900000|2020-06-02 16:05:00|1794.2|1792.2|1788.8|1786.8|1795.3|1792.8|1787.4|1785.4|711
1591114200000|2020-06-02 16:10:00|1789.1|1787.1|1784|1782|1789.5|1787.5|1779.9|1777.9|697
1591114500000|2020-06-02 16:15:00|1784.3|1782.3|1784.3|1782.3|1786.7|1784.7|1780.5|1778.5|617
1591114800000|2020-06-02 16:20:00|1784.7|1782.7|1781.2|1779.2|1786|1783.9|1780.2|1778.2|467
1591115100000|2020-06-02 16:25:00|1781.5|1779.5|1783.2|1781.2|1784.8|1782.8|1779.7|1777.7|669
1591115400000|2020-06-02 16:30:00|1783.3|1781.3|1781.7|1778.2|1786.9|1783.8|1779.3|1777.3|596
1591115700000|2020-06-02 16:35:00|1781.2|1779.2|1786.2|1784.2|1786.7|1784.7|1780.3|1778.3|452
1591116000000|2020-06-02 16:40:00|1786.3|1784.3|1790.3|1788.3|1791.2|1789.2|1785.9|1783.9|563
1591116300000|2020-06-02 16:45:00|1790.4|1788.4|1791|1787.5|1791.1|1788.9|1787.8|1785.8|530
1591116600000|2020-06-02 16:50:00|1790.9|1787.4|1787.6|1785.6|1791.6|1789.1|1787.4|1785.1|431
1591116900000|2020-06-02 16:55:00|1787.5|1785.5|1788.1|1786.1|1790.3|1787.6|1784.3|1782.3|515
1591117200000|2020-06-02 17:00:00|1789.3|1785.8|1791|1789|1793.2|1790.5|1788.1|1785.7|512
1591117500000|2020-06-02 17:05:00|1791.3|1789.3|1794.9|1792.9|1795.2|1793.2|1790.6|1788.6|418
1591117800000|2020-06-02 17:10:00|1795.6|1793.6|1794.1|1792.1|1796.9|1794|1793.5|1791.5|447
1591118100000|2020-06-02 17:15:00|1794|1792|1796.4|1794.4|1797.3|1795.3|1793.1|1791.1|439
1591118400000|2020-06-02 17:20:00|1796.3|1794.3|1795|1793|1797.8|1795.2|1794.8|1792.8|454
1591118700000|2020-06-02 17:25:00|1795.1|1793.1|1796.3|1794.3|1796.8|1794.8|1794.5|1792.3|405
1591119000000|2020-06-02 17:30:00|1796.4|1794.4|1799|1797|1800.5|1798.5|1795.7|1793.7|553
1591119300000|2020-06-02 17:35:00|1798.9|1796.9|1799.5|1797.5|1800.8|1798.7|1798.4|1796.4|334
1591119600000|2020-06-02 17:40:00|1799.4|1797.4|1799.8|1797.8|1800.3|1798.2|1797.8|1795.8|350
1591119900000|2020-06-02 17:45:00|1799.7|1797.7|1798.5|1796.5|1800.7|1798|1797|1795|325
1591120200000|2020-06-02 17:50:00|1798.2|1796.2|1800.2|1798.2|1800.4|1798.4|1796.7|1794.7|390
1591120500000|2020-06-02 17:55:00|1800.3|1798.3|1800.2|1798.2|1801.6|1798.8|1798.9|1796.9|349
1591120800000|2020-06-02 18:00:00|1800.4|1798.4|1801.2|1799.2|1802.3|1799.5|1799.7|1797.6|301
1591121100000|2020-06-02 18:05:00|1801.1|1799.1|1798.8|1796.8|1801.4|1799.1|1798.5|1796.5|384
1591121400000|2020-06-02 18:10:00|1799|1797|1800.3|1798.3|1802.1|1799.5|1798.6|1796.6|345
1591121700000|2020-06-02 18:15:00|1800.1|1798.1|1799.9|1797.9|1801.2|1798.8|1798.8|1796.8|343
1591122000000|2020-06-02 18:20:00|1800|1798|1800.3|1798.3|1801.1|1798.4|1798.9|1796.9|309
1591122300000|2020-06-02 18:25:00|1800.4|1798.4|1799.3|1797.3|1801.2|1798.5|1799|1797|333
1591122600000|2020-06-02 18:30:00|1799.4|1797.4|1799.3|1797.3|1800.2|1798.2|1798.8|1796.8|284
1591122900000|2020-06-02 18:35:00|1799.1|1797.1|1800.7|1798.7|1801.3|1799.3|1799|1796.7|267
1591123200000|2020-06-02 18:40:00|1801.1|1799.1|1801.2|1799.2|1802.7|1799.9|1799.9|1797.9|290
1591123500000|2020-06-02 18:45:00|1801.8|1799.8|1802.7|1800.7|1803.4|1800.7|1800.5|1798.5|205
1591123800000|2020-06-02 18:50:00|1802.8|1800.8|1803.3|1801.3|1805.5|1802.6|1802.4|1800.1|271
1591124100000|2020-06-02 18:55:00|1804.1|1802.1|1805|1803|1806.1|1803.7|1803.5|1801.5|292
1591124400000|2020-06-02 19:00:00|1805.2|1803.2|1805.1|1803.1|1807.7|1804.7|1804.7|1802.7|277
1591124700000|2020-06-02 19:05:00|1805.3|1803.3|1805.4|1803.4|1807.2|1804.2|1804.4|1802.4|293
1591125000000|2020-06-02 19:10:00|1805.5|1803.5|1805.5|1803.5|1807.2|1804.1|1804.5|1802.5|256
1591125300000|2020-06-02 19:15:00|1805.6|1803.6|1805.7|1803.7|1806.5|1804.5|1805.2|1803.2|195
1591125600000|2020-06-02 19:20:00|1806.1|1804.1|1805.9|1803.9|1808.1|1804.8|1805.4|1803.4|208
1591125900000|2020-06-02 19:25:00|1806|1804|1805.8|1803.8|1807.9|1804.7|1804.3|1802.1|240
1591126200000|2020-06-02 19:30:00|1805.5|1803.5|1805.5|1803.5|1807.1|1804.7|1804.7|1802.7|322
1591126500000|2020-06-02 19:35:00|1805.6|1803.6|1805.6|1803.6|1807.1|1804.9|1804.6|1802.6|255
1591126800000|2020-06-02 19:40:00|1805.8|1803.8|1805.1|1803.1|1807.6|1804.6|1804.8|1802.8|329
1591127100000|2020-06-02 19:45:00|1806.1|1804.1|1806.5|1804.5|1807.5|1805.5|1805|1803|289
1591127400000|2020-06-02 19:50:00|1806.8|1804.8|1805.4|1803.4|1810.2|1808.2|1805.2|1803.2|297
1591127700000|2020-06-02 19:55:00|1805.6|1803.6|1807.4|1805.4|1808.8|1806.8|1805.5|1803.5|236
1591128000000|2020-06-02 20:00:00|1807.9|1805.9|1804.7|1802.7|1808.4|1806.4|1804.2|1802.2|213
1591128300000|2020-06-02 20:05:00|1804.9|1802.9|1804.5|1801|1805.1|1802.9|1803.7|1801|122
1591128600000|2020-06-02 20:10:00|1804.4|1802.4|1805.3|1803.3|1805.8|1803.4|1804.1|1801|123
1591128900000|2020-06-02 20:15:00|1804.9|1802.9|1804.9|1801.4|1805.8|1803.3|1803.8|1801.4|124
1591129200000|2020-06-02 20:20:00|1805.1|1801.6|1804.2|1802.2|1805.4|1802.8|1802.8|1799.8|134
1591129500000|2020-06-02 20:25:00|1804.1|1802.1|1804.8|1801.3|1804.8|1802.6|1802.9|1800.1|110
1591129800000|2020-06-02 20:30:00|1805|1801.5|1806.3|1802.8|1806.7|1804.4|1803.9|1800.9|213
1591130100000|2020-06-02 20:35:00|1805.8|1803.8|1807.7|1804.2|1807.7|1804.9|1805.4|1802.5|123
1591130400000|2020-06-02 20:40:00|1807.2|1803.7|1806.4|1804.4|1808.2|1805.1|1805.5|1802.4|113
1591130700000|2020-06-02 20:45:00|1806.8|1803.3|1807|1803.5|1810.9|1805.1|1806.2|1802.9|133
1591131000000|2020-06-02 20:50:00|1806.2|1802.7|1809.5|1806|1811.2|1806.3|1806.2|1802.6|124
1591131300000|2020-06-02 20:55:00|1809.4|1805.9|1809.7|1806.2|1813.6|1806.9|1808|1802.8|153
1591135200000|2020-06-02 22:00:00|1807|1803.5|1807.4|1803.9|1810|1808|1806.5|1803.5|120
1591135500000|2020-06-02 22:05:00|1807.3|1803.8|1807.4|1805.4|1808.7|1805.9|1807.1|1803.6|118
1591135800000|2020-06-02 22:10:00|1808.1|1804.6|1806.7|1804.7|1808.1|1805.4|1805.7|1803.1|124
1591136100000|2020-06-02 22:15:00|1806.9|1804.9|1806.6|1803.1|1807.5|1804.9|1804.6|1802|158
1591136400000|2020-06-02 22:20:00|1805.9|1803.9|1806.9|1803.4|1807.8|1805.4|1805.2|1802|118
1591136700000|2020-06-02 22:25:00|1806.7|1803.2|1806.5|1803|1807.1|1804.1|1805.6|1802.5|80
1591137000000|2020-06-02 22:30:00|1806.6|1803.1|1806.5|1803|1807.1|1804.3|1804.7|1802|95
1591137300000|2020-06-02 22:35:00|1806.4|1802.9|1805.6|1802.1|1807.2|1804.3|1804.7|1802.1|108
1591137600000|2020-06-02 22:40:00|1805.5|1802|1807.2|1803.7|1807.4|1804.8|1804.8|1801.9|104
1591137900000|2020-06-02 22:45:00|1806.3|1804.3|1806.6|1804.6|1808.2|1805.4|1806.2|1803.5|104
1591138200000|2020-06-02 22:50:00|1807.1|1803.6|1807.2|1805.2|1808.3|1805.3|1805.9|1803|92
1591138500000|2020-06-02 22:55:00|1806.9|1804.9|1808|1806|1808.4|1806.4|1806.6|1804|157
1591138800000|2020-06-02 23:00:00|1810.8|1801.8|1806.7|1804.7|1810.8|1806.3|1806|1801.8|116
1591139100000|2020-06-02 23:05:00|1806.6|1804.6|1805.9|1803.9|1808.6|1806|1805.4|1803|169
1591139400000|2020-06-02 23:10:00|1806|1804|1806.6|1803.1|1807|1804.2|1805.6|1802.7|131
1591139700000|2020-06-02 23:15:00|1805.6|1803.6|1804.8|1802.8|1806.3|1803.8|1804.6|1801.8|152
1591140000000|2020-06-02 23:20:00|1805.4|1801.9|1803.8|1800.3|1806.1|1803.4|1803.1|1800.2|172
1591140300000|2020-06-02 23:25:00|1803.9|1800.4|1805.4|1803.4|1806.7|1803.5|1803|1800.3|172
1591140600000|2020-06-02 23:30:00|1805.6|1803.6|1808.3|1804.8|1809.4|1805.9|1805.6|1803.5|202
1591140900000|2020-06-02 23:35:00|1807.9|1804.4|1809|1805.5|1809.8|1807.4|1806.8|1803.9|188
1591141200000|2020-06-02 23:40:00|1808.9|1805.4|1807.8|1804.3|1809.7|1807.5|1806.1|1803.6|220
1591141500000|2020-06-02 23:45:00|1807.9|1804.4|1808.2|1804.7|1809|1805.5|1806.8|1803.4|142
1591141800000|2020-06-02 23:50:00|1808.6|1805.1|1807.4|1803.9|1809.4|1806.1|1806.8|1803.4|162
1591142100000|2020-06-02 23:55:00|1807.5|1804|1806.9|1804.9|1808|1805.6|1806.2|1803.2|145
1591142400000|2020-06-03 00:00:00|1807.3|1805.3|1802.7|1799.2|1807.3|1805.3|1798.9|1796.5|513
1591142700000|2020-06-03 00:05:00|1802.8|1799.3|1803.3|1799.8|1804.2|1801.6|1801.3|1798.5|297
1591143000000|2020-06-03 00:10:00|1803.4|1799.9|1802.7|1800.7|1804.9|1802.8|1802.2|1798.7|261
1591143300000|2020-06-03 00:15:00|1802.6|1800.6|1805.1|1803.1|1807.8|1803.4|1802|1798.3|214
1591143600000|2020-06-03 00:20:00|1805.3|1803.3|1805.3|1803.3|1806.1|1804.1|1804.5|1801.7|178
1591143900000|2020-06-03 00:25:00|1805.2|1803.2|1805|1803|1807.4|1804.7|1804.6|1802.2|221
1591144200000|2020-06-03 00:30:00|1805.1|1803.1|1803.9|1801.9|1807.6|1803.8|1803.2|1799.9|188
1591144500000|2020-06-03 00:35:00|1803.8|1801.8|1803.4|1801.4|1804.5|1801.9|1802.4|1799.9|194
1591144800000|2020-06-03 00:40:00|1803.3|1801.3|1804.2|1802.2|1805.2|1802.6|1802|1799.5|243
1591145100000|2020-06-03 00:45:00|1804.4|1802.4|1802|1798.5|1805.9|1803.5|1801|1798.3|301
1591145400000|2020-06-03 00:50:00|1802.1|1798.6|1801.5|1799.5|1802.5|1799.8|1800.1|1797.7|216
1591145700000|2020-06-03 00:55:00|1801.9|1799.9|1805.5|1803.5|1806.9|1803.8|1801.8|1799.1|271
1591146000000|2020-06-03 01:00:00|1806.2|1802.7|1794.5|1792.5|1807.5|1805.1|1792.7|1790.3|926
1591146300000|2020-06-03 01:05:00|1794.3|1792.3|1795.9|1792.4|1797.3|1794.8|1791.1|1788.5|645
1591146600000|2020-06-03 01:10:00|1795.4|1791.9|1797.3|1793.8|1797.5|1794|1792.1|1788.7|591
1591146900000|2020-06-03 01:15:00|1797.2|1793.7|1795.9|1793.9|1797.7|1794.7|1793.8|1791|489
1591147200000|2020-06-03 01:20:00|1795.6|1793.6|1795.4|1791.9|1796.3|1794.1|1793|1790.2|494
1591147500000|2020-06-03 01:25:00|1795.5|1792|1793.6|1790.1|1795.5|1792.8|1790.4|1787.5|454
1591147800000|2020-06-03 01:30:00|1794|1790.5|1792|1790|1794.6|1792|1790.8|1787.8|496
1591148100000|2020-06-03 01:35:00|1792.1|1790.1|1794.7|1792.7|1796.6|1793.9|1791.7|1788.8|611
1591148400000|2020-06-03 01:40:00|1794.5|1792.5|1793.4|1791.4|1795.9|1793.7|1792.9|1790.1|490
1591148700000|2020-06-03 01:45:00|1794|1790.5|1794.9|1791.4|1797.6|1794.4|1793.5|1790.5|647
1591149000000|2020-06-03 01:50:00|1795|1791.5|1793.2|1789.7|1795.3|1792.8|1792.1|1789.2|511
1591149300000|2020-06-03 01:55:00|1792.9|1789.4|1793.4|1791.4|1794.4|1792|1791.2|1788.9|553
1591149600000|2020-06-03 02:00:00|1793.5|1791.5|1793|1789.5|1797.7|1792.4|1791.1|1788.4|517
1591149900000|2020-06-03 02:05:00|1793.1|1789.6|1791.1|1789.1|1795|1791.5|1790.8|1788.1|477
1591150200000|2020-06-03 02:10:00|1791.6|1789.6|1789.8|1787.8|1792.6|1789.6|1788.8|1786.4|493
1591150500000|2020-06-03 02:15:00|1790.4|1786.9|1786.1|1784.1|1791.1|1788.3|1786|1782.8|407
1591150800000|2020-06-03 02:20:00|1785.9|1783.9|1785|1781.5|1787.1|1784.6|1783.3|1780.5|524
1591151100000|2020-06-03 02:25:00|1785.1|1781.6|1788.4|1784.9|1788.4|1785.7|1783.8|1780.7|476
1591151400000|2020-06-03 02:30:00|1787.8|1784.3|1788.1|1784.6|1788.6|1786.3|1785.2|1782.5|636
1591151700000|2020-06-03 02:35:00|1788.2|1784.7|1787.9|1784.4|1793.1|1786.7|1785.7|1782.9|595
1591152000000|2020-06-03 02:40:00|1788|1784.5|1789.4|1785.9|1791.2|1789.2|1786.3|1783.3|516
1591152300000|2020-06-03 02:45:00|1789|1785.5|1788.2|1786.2|1790.5|1787.5|1787.1|1784.4|458
1591152600000|2020-06-03 02:50:00|1788.6|1785.1|1790.1|1786.6|1791.4|1788.3|1787.6|1784.9|494
1591152900000|2020-06-03 02:55:00|1790.7|1787.2|1787.4|1785.4|1792.1|1789.2|1786.8|1783.5|489
1591153200000|2020-06-03 03:00:00|1787.3|1785.3|1789.2|1787.2|1791.6|1789.6|1786.7|1783.5|512
1591153500000|2020-06-03 03:05:00|1789.9|1786.4|1789.3|1787.3|1791.6|1789.5|1788.4|1785.6|336
1591153800000|2020-06-03 03:10:00|1789.4|1787.4|1789.9|1786.4|1791.3|1788.6|1788|1785.3|348
1591154100000|2020-06-03 03:15:00|1790|1786.5|1788.4|1786.4|1791.3|1789.3|1788.2|1785.1|443
1591154400000|2020-06-03 03:20:00|1788.3|1786.3|1788.5|1785|1789.4|1786.6|1787|1784.4|332
1591154700000|2020-06-03 03:25:00|1787.6|1785.6|1788|1784.5|1789.7|1786.8|1785.4|1782.6|469
1591155000000|2020-06-03 03:30:00|1787.8|1784.3|1787.2|1785.2|1792.7|1787.4|1785.5|1782.7|322
1591155300000|2020-06-03 03:35:00|1786.2|1784.2|1787|1785|1788.4|1785.6|1786.1|1783.4|259
1591155600000|2020-06-03 03:40:00|1786.8|1784.8|1785|1783|1788.3|1785.8|1785|1782.7|212
1591155900000|2020-06-03 03:45:00|1785.7|1782.2|1781.2|1779.2|1787.3|1784.6|1777.5|1774.8|539
1591156200000|2020-06-03 03:50:00|1781.1|1779.1|1784.2|1782.2|1785.5|1782.9|1780.8|1778.7|259
1591156500000|2020-06-03 03:55:00|1784.3|1782.3|1783.2|1781.2|1785.3|1782.4|1782|1778.1|349
1591156800000|2020-06-03 04:00:00|1783.3|1781.3|1783|1781|1785|1782.2|1782|1778.8|291
1591157100000|2020-06-03 04:05:00|1782.6|1780.6|1784|1780.5|1786.5|1783.4|1782|1779.9|353
1591157400000|2020-06-03 04:10:00|1785.5|1782|1783.9|1781.9|1785.5|1782.9|1782.2|1779.6|338
1591157700000|2020-06-03 04:15:00|1784.2|1782.2|1784.8|1781.3|1785.3|1783.3|1782.8|1780.8|175
1591158000000|2020-06-03 04:20:00|1785.1|1781.6|1784.7|1782.7|1788.5|1783.5|1783.1|1779.5|238
1591158300000|2020-06-03 04:25:00|1785.1|1783.1|1785.9|1783.9|1787.2|1784.4|1784|1782|195
1591158600000|2020-06-03 04:30:00|1786.1|1784.1|1787|1785|1788|1785.3|1785.1|1783.1|174
1591158900000|2020-06-03 04:35:00|1787.3|1785.3|1785.8|1783.8|1788.3|1785.5|1785.6|1783.2|183
1591159200000|2020-06-03 04:40:00|1786.7|1783.2|1784.6|1782.6|1786.8|1784.4|1784|1781.7|231
1591159500000|2020-06-03 04:45:00|1784.5|1782.5|1785.1|1781.6|1788.3|1783.3|1783.9|1779.3|180
1591159800000|2020-06-03 04:50:00|1785.3|1781.8|1785.2|1783.2|1785.6|1783.6|1783.5|1781.2|181
1591160100000|2020-06-03 04:55:00|1785.1|1783.1|1787.5|1784|1787.5|1784.8|1784.8|1782.8|208
1591160400000|2020-06-03 05:00:00|1786.4|1784.4|1785.6|1783.6|1787.4|1785|1784.9|1782.9|189
1591160700000|2020-06-03 05:05:00|1785.7|1783.7|1784.8|1782.8|1787.1|1784.5|1784.7|1782.3|239
1591161000000|2020-06-03 05:10:00|1785.5|1783.5|1785.4|1783.4|1787.5|1785.5|1784.6|1782|328
1591161300000|2020-06-03 05:15:00|1785.6|1783.6|1786.5|1784.5|1787.6|1785.1|1785.5|1783.5|207
1591161600000|2020-06-03 05:20:00|1786.8|1784.8|1787|1785|1788.1|1785.2|1785.8|1783.8|218
1591161900000|2020-06-03 05:25:00|1787.3|1785.3|1784.3|1782.3|1788.6|1785.7|1784|1781.8|275
1591162200000|2020-06-03 05:30:00|1784.4|1782.4|1786.2|1784.2|1788|1785.3|1781.2|1779.2|838
1591162500000|2020-06-03 05:35:00|1786.4|1784.4|1786.8|1784.8|1788.5|1785.9|1785.4|1782.9|449
1591162800000|2020-06-03 05:40:00|1786.9|1784.9|1788|1784.5|1789.1|1787.1|1786.3|1783.8|455
1591163100000|2020-06-03 05:45:00|1787.9|1784.4|1785.8|1782.3|1788.1|1785.7|1784.1|1781.3|643
1591163400000|2020-06-03 05:50:00|1785.9|1782.4|1789.1|1787.1|1789.7|1787.5|1783.8|1780.9|440
1591163700000|2020-06-03 05:55:00|1788.9|1786.9|1790.6|1787.1|1791|1788.7|1787.5|1784.8|532
1591164000000|2020-06-03 06:00:00|1790.4|1786.9|1791.2|1789.2|1793.3|1790.6|1788.5|1786.5|609
1591164300000|2020-06-03 06:05:00|1791.4|1789.4|1791.3|1787.8|1792.4|1789.9|1789|1783|525
1591164600000|2020-06-03 06:10:00|1790.5|1788.5|1789.9|1787.9|1792.6|1789.3|1788.6|1783.2|644
1591164900000|2020-06-03 06:15:00|1790.1|1788.1|1789.2|1787.2|1790.8|1788.3|1787.8|1785.1|474
1591165200000|2020-06-03 06:20:00|1789.3|1787.3|1790.8|1787.3|1791.6|1789.3|1787.6|1784.7|500
1591165500000|2020-06-03 06:25:00|1790.7|1787.2|1791.3|1787.8|1791.9|1789.1|1788.9|1785.7|388
1591165800000|2020-06-03 06:30:00|1791.6|1788.1|1790.6|1788.6|1791.8|1789.1|1789.4|1786.9|333
1591166100000|2020-06-03 06:35:00|1790.4|1788.4|1792.7|1790.7|1793.8|1791.6|1790.4|1788.4|437
1591166400000|2020-06-03 06:40:00|1792.6|1790.6|1793.2|1791.2|1796.2|1793.7|1792.1|1789.4|587
1591166700000|2020-06-03 06:45:00|1794.5|1791|1792.6|1789.1|1796.3|1793.1|1790.8|1788.1|560
1591167000000|2020-06-03 06:50:00|1792.5|1789|1790.2|1788.2|1794|1790.5|1789.6|1787.1|384
1591167300000|2020-06-03 06:55:00|1790|1788|1787.2|1785.2|1791.8|1789.3|1787|1785|441
1591167600000|2020-06-03 07:00:00|1787|1785|1791.9|1789.9|1792.4|1790|1786.8|1784.8|423
1591167900000|2020-06-03 07:05:00|1792|1790|1791.3|1789.3|1793.2|1790.6|1790.5|1788.2|340
1591168200000|2020-06-03 07:10:00|1791|1789|1790.3|1788.3|1793.4|1790.6|1789.8|1787.8|330
1591168500000|2020-06-03 07:15:00|1791.1|1789.1|1790.4|1788.4|1791.9|1789.1|1788.4|1786|332
1591168800000|2020-06-03 07:20:00|1790.3|1788.3|1785.4|1783.4|1790.5|1788.5|1784.4|1782.4|460
1591169100000|2020-06-03 07:25:00|1785.3|1783.3|1787.7|1784.2|1787.7|1785.4|1784.5|1782.5|437
1591169400000|2020-06-03 07:30:00|1786.8|1784.8|1783.6|1780.1|1788.5|1785|1782|1780|485
1591169700000|2020-06-03 07:35:00|1785.5|1782|1780.9|1778.9|1785.5|1782.3|1780.3|1778.3|453
1591170000000|2020-06-03 07:40:00|1781|1779|1781.1|1779.1|1783.4|1780.7|1779.7|1777|438
1591170300000|2020-06-03 07:45:00|1781.7|1779.7|1783.7|1781.7|1786.5|1783.7|1781|1779|421
1591170600000|2020-06-03 07:50:00|1784|1782|1782.2|1780.2|1786.7|1784|1781.2|1779|412
1591170900000|2020-06-03 07:55:00|1782.5|1779|1784.3|1780.8|1784.9|1782|1780.8|1778.8|384
1591171200000|2020-06-03 08:00:00|1784.2|1780.7|1782.2|1778.7|1785.3|1782.6|1780.4|1777.6|538
1591171500000|2020-06-03 08:05:00|1782.1|1778.6|1776.1|1774.1|1782.6|1780.1|1773.8|1771.8|628
1591171800000|2020-06-03 08:10:00|1776|1774|1776.9|1774.9|1778.9|1776.9|1775|1772|504
1591172100000|2020-06-03 08:15:00|1777.4|1775.4|1781|1779|1782.4|1779.5|1774.5|1771.9|497
1591172400000|2020-06-03 08:20:00|1780.9|1778.9|1784.4|1782.4|1784.6|1782.5|1780.3|1777.8|390
1591172700000|2020-06-03 08:25:00|1784.5|1782.5|1782.4|1780.4|1786|1784|1781.3|1779.3|327
1591173000000|2020-06-03 08:30:00|1782.5|1780.5|1783.9|1781.9|1785.5|1783.5|1781.7|1779.1|376
1591173300000|2020-06-03 08:35:00|1784.1|1782.1|1782.1|1778.6|1784.3|1782.1|1776.6|1774.6|403
1591173600000|2020-06-03 08:40:00|1782|1778.5|1779.4|1775.9|1784.3|1780.1|1773.5|1771.5|547
1591173900000|2020-06-03 08:45:00|1779.6|1776.1|1779.8|1777.8|1782|1779.7|1778.3|1775.1|439
1591174200000|2020-06-03 08:50:00|1779.5|1777.5|1779.3|1777.3|1782.2|1779.7|1779|1775.6|342
1591174500000|2020-06-03 08:55:00|1779.6|1777.6|1782.8|1779.3|1783.2|1780.5|1778.9|1776.4|315
1591174800000|2020-06-03 09:00:00|1781.7|1779.7|1783.8|1781.8|1786.3|1783.9|1780.4|1777.6|481
1591175100000|2020-06-03 09:05:00|1783.9|1781.9|1786.3|1784.3|1787.3|1784.7|1782.3|1779.8|324
1591175400000|2020-06-03 09:10:00|1786.6|1784.6|1784.7|1782.7|1787.7|1785.6|1784.5|1781.6|375
1591175700000|2020-06-03 09:15:00|1785.3|1781.8|1788.1|1786.1|1789.2|1786.8|1784.5|1781.8|442
1591176000000|2020-06-03 09:20:00|1788.2|1786.2|1789.3|1787.3|1791.2|1788.1|1787.3|1785.3|381
1591176300000|2020-06-03 09:25:00|1789.4|1787.4|1788.8|1786.8|1790.6|1788.4|1788.2|1786.2|247
1591176600000|2020-06-03 09:30:00|1788.9|1786.9|1787.4|1785.4|1790.2|1787.9|1786.8|1784|340
1591176900000|2020-06-03 09:35:00|1787.3|1785.3|1788.1|1786.1|1790.5|1788.5|1787.2|1785.2|345
1591177200000|2020-06-03 09:40:00|1787.9|1785.9|1789|1787|1789.9|1787.2|1787.4|1784.2|218
1591177500000|2020-06-03 09:45:00|1789.1|1787.1|1788|1786|1790.6|1787.8|1787.4|1784.9|212
1591177800000|2020-06-03 09:50:00|1787.9|1785.9|1790.8|1788.8|1792.1|1789.5|1787.6|1785.4|340
1591178100000|2020-06-03 09:55:00|1790.9|1788.9|1789.8|1787.8|1792|1789.3|1789.5|1787.5|226
1591178400000|2020-06-03 10:00:00|1790|1788|1791|1789|1793.3|1790.2|1787.6|1785.6|454
1591178700000|2020-06-03 10:05:00|1791.1|1789.1|1790.5|1788.5|1792.2|1790.2|1789.9|1787.7|288
1591179000000|2020-06-03 10:10:00|1790.2|1788.2|1790.1|1788.1|1792.2|1790.2|1789.3|1787.3|240
1591179300000|2020-06-03 10:15:00|1790|1788|1789.7|1787.7|1790.9|1788.9|1788.8|1786.8|284
1591179600000|2020-06-03 10:20:00|1789.6|1787.6|1790.9|1788.9|1792.6|1790.6|1788.9|1786.9|235
1591179900000|2020-06-03 10:25:00|1791.1|1789.1|1791.9|1789.9|1792.4|1790.4|1790.9|1788.9|218
1591180200000|2020-06-03 10:30:00|1792.2|1790.2|1793.8|1791.8|1794.1|1792.1|1791.8|1789.8|282
1591180500000|2020-06-03 10:35:00|1793.7|1791.7|1791.7|1789.7|1794.5|1792.5|1791.1|1789.1|233
1591180800000|2020-06-03 10:40:00|1791.6|1789.6|1791.9|1789.9|1792.6|1790.6|1790.7|1788.7|310
1591181100000|2020-06-03 10:45:00|1792|1790|1791.2|1789.2|1793.1|1791.1|1791|1789|272
1591181400000|2020-06-03 10:50:00|1791.3|1789.3|1790.5|1788.5|1791.7|1789.7|1789.8|1787.7|261
1591181700000|2020-06-03 10:55:00|1790.4|1788.4|1788|1786|1791.3|1789.3|1787.8|1785.3|346
1591182000000|2020-06-03 11:00:00|1788.8|1785.3|1785.5|1783.5|1789.7|1787.4|1784|1782|384
1591182300000|2020-06-03 11:05:00|1785.3|1783.3|1786.6|1784.6|1788.8|1786.2|1785.1|1783.1|344
1591182600000|2020-06-03 11:10:00|1786.7|1784.7|1789|1787|1789.3|1787.2|1786|1783.9|354
1591182900000|2020-06-03 11:15:00|1789.1|1787.1|1788.9|1786.9|1790.3|1788.3|1787.2|1785.2|299
1591183200000|2020-06-03 11:20:00|1789.4|1787.4|1790.6|1788.6|1791|1788.9|1788.7|1786.7|324
1591183500000|2020-06-03 11:25:00|1790.7|1788.7|1788.1|1786.1|1791.6|1789.2|1788|1786|414
1591183800000|2020-06-03 11:30:00|1788|1786|1792.3|1790.3|1793.2|1791.2|1788|1786|473
1591184100000|2020-06-03 11:35:00|1792.1|1790.1|1794.6|1792.6|1796.5|1794.5|1792.1|1790.1|454
1591184400000|2020-06-03 11:40:00|1794.7|1792.7|1793.1|1791.1|1794.7|1792.7|1790.9|1788.1|429
1591184700000|2020-06-03 11:45:00|1793|1791|1791.8|1789.8|1793.6|1791.6|1790.6|1788.6|334
1591185000000|2020-06-03 11:50:00|1791.7|1789.7|1792.7|1790.7|1793.1|1791.1|1790.9|1788|326
1591185300000|2020-06-03 11:55:00|1792.8|1790.8|1796.7|1794.7|1797|1795|1792|1788.9|387
1591185600000|2020-06-03 12:00:00|1796.4|1794.4|1797.2|1795.2|1801|1799|1795.9|1793.9|723
1591185900000|2020-06-03 12:05:00|1797.1|1795.1|1793.9|1791.9|1797.9|1795.4|1793.8|1791.8|584
1591186200000|2020-06-03 12:10:00|1794|1792|1794.2|1790.7|1796.3|1794.3|1793.1|1790|570
1591186500000|2020-06-03 12:15:00|1794.8|1791.3|1786.8|1784.8|1794.8|1791.4|1782.9|1780.6|1210
1591186800000|2020-06-03 12:20:00|1786.4|1784.4|1789|1785.5|1790.3|1787.9|1784.1|1781.1|928
1591187100000|2020-06-03 12:25:00|1788.2|1786.2|1784.5|1782.5|1790.6|1787.5|1784.2|1781.7|942
1591187400000|2020-06-03 12:30:00|1784.7|1782.7|1780.8|1778.8|1786.1|1784.1|1779.8|1777.8|1004
1591187700000|2020-06-03 12:35:00|1781|1779|1776.3|1774.3|1782.8|1779.9|1775.5|1773|993
1591188000000|2020-06-03 12:40:00|1776.1|1774.1|1776.1|1774.1|1778.2|1776.2|1771.9|1769.6|1444
1591188300000|2020-06-03 12:45:00|1776|1774|1775.9|1773.9|1776.9|1774.9|1769.1|1766.7|1302
1591188600000|2020-06-03 12:50:00|1776|1774|1773.8|1771.8|1779|1776.1|1772.8|1770.8|1038
1591188900000|2020-06-03 12:55:00|1773.7|1771.7|1771.1|1769.1|1773.9|1771.9|1765.8|1763.3|1307
1591189200000|2020-06-03 13:00:00|1770.8|1768.8|1772.5|1770.5|1775.3|1772.9|1767.5|1765.4|1276
1591189500000|2020-06-03 13:05:00|1772.7|1770.7|1775.9|1773.9|1778.6|1775.9|1771.1|1769.1|1147
1591189800000|2020-06-03 13:10:00|1774.8|1772.8|1769.8|1767.8|1777.6|1775.1|1764.6|1762.6|1257
1591190100000|2020-06-03 13:15:00|1769.9|1767.9|1774.4|1772.4|1775.6|1773.2|1767.7|1765.7|1121
1591190400000|2020-06-03 13:20:00|1774.5|1772.5|1773.9|1771.9|1776.7|1774.5|1772.7|1770.7|1061
1591190700000|2020-06-03 13:25:00|1774|1772|1771.1|1769.1|1776.6|1774.3|1770.6|1768.4|889
1591191000000|2020-06-03 13:30:00|1771.3|1769.3|1777.1|1775.1|1778.6|1776.6|1769.9|1767.2|1162
1591191300000|2020-06-03 13:35:00|1776.9|1774.9|1775.7|1772.2|1779.7|1777.1|1774.3|1769.3|1171
1591191600000|2020-06-03 13:40:00|1775.5|1773.5|1775.6|1772.1|1778.7|1776|1773.6|1771.4|879
1591191900000|2020-06-03 13:45:00|1775.4|1771.9|1773.4|1771.4|1776.5|1773.9|1772.3|1769.9|865
1591192200000|2020-06-03 13:50:00|1773.5|1771.5|1770.6|1768.6|1776.5|1773.7|1770.3|1768.1|832
1591192500000|2020-06-03 13:55:00|1770.7|1768.7|1772.7|1769.2|1773.4|1770.6|1769.1|1766.5|854
1591192800000|2020-06-03 14:00:00|1772.6|1769.1|1770.3|1768.3|1774.8|1772.1|1770|1767.8|1111
1591193100000|2020-06-03 14:05:00|1770.4|1768.4|1763.1|1761.1|1771.9|1769.6|1761.7|1759.4|1243
1591193400000|2020-06-03 14:10:00|1763.2|1761.2|1758.9|1756.9|1765.6|1763.1|1755.4|1753.4|1185
1591193700000|2020-06-03 14:15:00|1759.2|1757.2|1758.6|1756.6|1760.9|1758.8|1755.9|1753.9|1280
1591194000000|2020-06-03 14:20:00|1758.5|1756.5|1756|1754|1758.7|1756.7|1752.5|1750.5|1107
1591194300000|2020-06-03 14:25:00|1755.9|1753.9|1759.6|1757.6|1760.5|1758|1753.4|1751.4|1182
1591194600000|2020-06-03 14:30:00|1759.7|1757.7|1754.8|1752.8|1759.9|1757.9|1754.1|1752.1|1159
1591194900000|2020-06-03 14:35:00|1755|1753|1753.4|1751.4|1758|1756|1750.7|1748.7|1278
1591195200000|2020-06-03 14:40:00|1753.3|1751.3|1754.4|1752.4|1755|1753|1747.1|1745.1|1005
1591195500000|2020-06-03 14:45:00|1754.7|1752.7|1754.7|1752.7|1758|1756|1752.9|1750.9|853
1591195800000|2020-06-03 14:50:00|1754.8|1752.8|1755|1753|1757.8|1755.1|1753.1|1751.1|811
1591196100000|2020-06-03 14:55:00|1754.9|1752.9|1755.5|1753.5|1756.3|1754.3|1751.1|1749.1|915
1591196400000|2020-06-03 15:00:00|1755.3|1753.3|1757.1|1755.1|1759|1756.9|1754.5|1752.5|1123
1591196700000|2020-06-03 15:05:00|1756.7|1754.7|1757.4|1755.4|1759.6|1757.6|1756|1753.2|911
1591197000000|2020-06-03 15:10:00|1757.3|1755.3|1759.5|1757.5|1761|1758.4|1755.7|1753.7|712
1591197300000|2020-06-03 15:15:00|1759.4|1757.4|1759.8|1757.8|1761.5|1759.1|1757.2|1755.2|904
1591197600000|2020-06-03 15:20:00|1759.7|1757.7|1759.5|1757.5|1762.3|1759|1755.2|1753.2|1001
1591197900000|2020-06-03 15:25:00|1759|1757|1759.8|1757.8|1763|1759.9|1757.8|1755.8|1074
1591198200000|2020-06-03 15:30:00|1759.7|1757.7|1765.9|1763.9|1767.7|1765.2|1759|1757|1051
1591198500000|2020-06-03 15:35:00|1766|1764|1766.2|1762.7|1767.7|1765.3|1764|1761.9|883
1591198800000|2020-06-03 15:40:00|1765.2|1763.2|1763.6|1761.6|1768.7|1765.9|1763.1|1760.8|917
1591199100000|2020-06-03 15:45:00|1763.5|1761.5|1768.3|1766.3|1769.1|1766.4|1763.1|1761.1|672
1591199400000|2020-06-03 15:50:00|1768.1|1766.1|1769.6|1767.6|1772|1769.8|1767.6|1765.6|629
1591199700000|2020-06-03 15:55:00|1770.4|1768.4|1769.6|1767.6|1772.8|1770.5|1769|1766.5|752
1591200000000|2020-06-03 16:00:00|1769.7|1767.7|1772.1|1770.1|1773.8|1771.2|1769.2|1767.2|607
1591200300000|2020-06-03 16:05:00|1772|1770|1770.4|1768.4|1774.5|1771.9|1769.9|1767.9|507
1591200600000|2020-06-03 16:10:00|1770.5|1768.5|1770.2|1768.2|1771.2|1769.2|1768.9|1766.9|477
1591200900000|2020-06-03 16:15:00|1770|1768|1769.3|1767.3|1770.6|1768.6|1767.6|1765.6|479
1591201200000|2020-06-03 16:20:00|1769.5|1767.5|1772.6|1770.6|1772.6|1770.6|1767.9|1765.8|546
1591201500000|2020-06-03 16:25:00|1772.4|1770.4|1769.8|1767.8|1773.1|1771.1|1769.3|1767.3|582
1591201800000|2020-06-03 16:30:00|1771.6|1769.6|1770.2|1768.2|1771.6|1769.6|1768|1766|481
1591202100000|2020-06-03 16:35:00|1770.3|1768.3|1768.1|1766.1|1771.3|1768.6|1767.2|1765.2|472
1591202400000|2020-06-03 16:40:00|1768|1766|1768.1|1766.1|1770.1|1767.7|1766|1764|608
1591202700000|2020-06-03 16:45:00|1768.6|1766.6|1770|1768|1770.8|1768.6|1767.2|1765.2|455
1591203000000|2020-06-03 16:50:00|1769.8|1767.8|1769.5|1767.5|1772.1|1770.1|1768.7|1766.7|422
1591203300000|2020-06-03 16:55:00|1769.2|1767.2|1769|1767|1771.7|1768.8|1767.7|1765.7|427
1591203600000|2020-06-03 17:00:00|1768.9|1766.9|1770.2|1768.2|1771.9|1769.8|1768.4|1766.4|502
1591203900000|2020-06-03 17:05:00|1770.1|1768.1|1770.6|1768.6|1772.6|1770.6|1769.5|1767.5|526
1591204200000|2020-06-03 17:10:00|1770.7|1768.7|1769.6|1767.6|1771.9|1769.7|1769.2|1766.9|403
1591204500000|2020-06-03 17:15:00|1769.5|1767.5|1773.1|1771.1|1775.3|1772.3|1769.4|1767.4|519
1591204800000|2020-06-03 17:20:00|1773.4|1771.4|1772.1|1770.1|1775.6|1772.6|1771|1769|642
1591205100000|2020-06-03 17:25:00|1772|1770|1773.8|1771.8|1775|1772.3|1771.5|1769.5|560
1591205400000|2020-06-03 17:30:00|1773.9|1771.9|1773.2|1771.2|1774.1|1772.1|1771|1769|535
1591205700000|2020-06-03 17:35:00|1773.1|1771.1|1773.9|1771.9|1774.8|1772.8|1772.6|1770.6|482
1591206000000|2020-06-03 17:40:00|1773.8|1771.8|1773.5|1771.5|1774.1|1772.1|1771.2|1769.2|457
1591206300000|2020-06-03 17:45:00|1773.4|1771.4|1774.3|1772.3|1774.6|1772.6|1772.2|1770.2|418
1591206600000|2020-06-03 17:50:00|1773.6|1771.6|1773.6|1771.6|1775.8|1773.8|1773.2|1770|407
1591206900000|2020-06-03 17:55:00|1773.7|1771.7|1772.7|1770.7|1774.5|1772.5|1771.5|1769.5|543
1591207200000|2020-06-03 18:00:00|1772.8|1770.8|1775.4|1773.4|1775.7|1773.7|1772.4|1770.4|355
1591207500000|2020-06-03 18:05:00|1775.5|1773.5|1773.7|1771.7|1776|1774|1772.9|1770.9|467
1591207800000|2020-06-03 18:10:00|1773.6|1771.6|1773.7|1771.7|1774.9|1772.9|1771.6|1769.1|416
1591208100000|2020-06-03 18:15:00|1773.5|1771.5|1772.2|1770.2|1774.1|1772.1|1771.2|1769.2|404
1591208400000|2020-06-03 18:20:00|1772.3|1770.3|1771.1|1769.1|1773.4|1771.4|1770|1768|494
1591208700000|2020-06-03 18:25:00|1771.3|1769.3|1771.6|1769.6|1772.5|1770.5|1769.9|1767.8|553
1591209000000|2020-06-03 18:30:00|1771.7|1769.7|1772.9|1770.9|1773.8|1771.8|1771.4|1769.4|382
1591209300000|2020-06-03 18:35:00|1772.3|1770.3|1773.2|1771.2|1773.7|1771.7|1771.6|1769.6|250
1591209600000|2020-06-03 18:40:00|1773.3|1771.3|1773.4|1771.4|1773.6|1771.6|1772.1|1770.1|257
1591209900000|2020-06-03 18:45:00|1773.3|1771.3|1774.1|1772.1|1775.6|1773.6|1772.6|1769.8|360
1591210200000|2020-06-03 18:50:00|1774.2|1772.2|1771.6|1769.6|1775|1773|1771|1768.5|442
1591210500000|2020-06-03 18:55:00|1771.3|1769.3|1773.9|1771.9|1774.1|1772.1|1769.9|1767.9|506
1591210800000|2020-06-03 19:00:00|1774|1772|1774.1|1772.1|1774.8|1772.8|1771|1769|496
1591211100000|2020-06-03 19:05:00|1774.4|1772.4|1773.9|1771.9|1775|1773|1772.7|1770.7|345
1591211400000|2020-06-03 19:10:00|1774.6|1771.1|1772.2|1770.2|1775.2|1772.4|1770.4|1767.8|398
1591211700000|2020-06-03 19:15:00|1772.1|1770.1|1773.8|1771.8|1774.8|1772.8|1770.6|1768.6|461
1591212000000|2020-06-03 19:20:00|1773.9|1771.9|1773.8|1771.8|1774.6|1772.6|1772.9|1770.9|419
1591212300000|2020-06-03 19:25:00|1773.7|1771.7|1775.4|1773.4|1775.7|1773.7|1773|1771|356
1591212600000|2020-06-03 19:30:00|1775.2|1773.2|1774.5|1772.5|1775.9|1773.9|1773.6|1771.6|348
1591212900000|2020-06-03 19:35:00|1774.6|1772.6|1775.5|1773.5|1776.4|1774.4|1773|1771|382
1591213200000|2020-06-03 19:40:00|1775.6|1773.6|1774.3|1772.3|1776.3|1774.3|1774|1772|258
1591213500000|2020-06-03 19:45:00|1774.4|1772.4|1775.3|1773.3|1775.4|1773.4|1773.7|1771.7|202
1591213800000|2020-06-03 19:50:00|1775.2|1773.2|1772.2|1770.2|1775.9|1773.9|1772.2|1770.2|143
1591214100000|2020-06-03 19:55:00|1772.1|1770.1|1770|1768|1774.3|1771.7|1769.9|1767.9|235
1591214400000|2020-06-03 20:00:00|1770.1|1768.1|1770.6|1768.6|1772.1|1769.8|1769.9|1767.9|190
1591214700000|2020-06-03 20:05:00|1770.5|1768.5|1768.6|1766.6|1770.9|1768.9|1768.1|1764.8|232
1591215000000|2020-06-03 20:10:00|1768.2|1766.2|1767.8|1765.8|1769|1767|1767.4|1764.4|165
1591215300000|2020-06-03 20:15:00|1767.6|1765.6|1767.6|1765.6|1768|1766|1766.9|1763.4|108
1591215600000|2020-06-03 20:20:00|1767.5|1765.5|1766.6|1764.6|1767.5|1765.5|1766.3|1764.3|64
1591215900000|2020-06-03 20:25:00|1766.5|1764.5|1767|1765|1767.5|1765.5|1766.5|1764.5|79
1591216200000|2020-06-03 20:30:00|1767.1|1765.1|1766.2|1762.7|1767.3|1765.3|1765.1|1762.4|124
1591216500000|2020-06-03 20:35:00|1765.3|1763.3|1765.8|1763.8|1767.5|1764.3|1765|1762|112
1591216800000|2020-06-03 20:40:00|1766|1764|1766.7|1763.2|1766.8|1764.7|1765.4|1762.5|110
1591217100000|2020-06-03 20:45:00|1765.8|1763.8|1767.9|1764.4|1768.6|1765.6|1765.8|1763.2|160
1591217400000|2020-06-03 20:50:00|1768|1764.5|1766.8|1763.3|1768.5|1765.6|1766.8|1763.3|131
1591217700000|2020-06-03 20:55:00|1766.9|1763.4|1768|1764.5|1770.4|1764.7|1766.1|1759.7|164
1591221600000|2020-06-03 22:00:00|1768.1|1764.6|1765.9|1763.9|1771.3|1766.1|1765.5|1761.8|272
1591221900000|2020-06-03 22:05:00|1765.4|1763.4|1765.4|1761.9|1768.2|1765.2|1763|1760|275
1591222200000|2020-06-03 22:10:00|1765.3|1761.8|1765|1761.5|1768.5|1763.2|1763.7|1760.3|200
1591222500000|2020-06-03 22:15:00|1764.7|1761.2|1764.4|1760.9|1767|1763.2|1763.5|1758|211
1591222800000|2020-06-03 22:20:00|1764.7|1761.2|1765.8|1762.3|1766.4|1762.9|1763.6|1760.7|123
1591223100000|2020-06-03 22:25:00|1766|1762.5|1764.1|1760.6|1766|1762.9|1762|1755.8|177
1591223400000|2020-06-03 22:30:00|1764|1760.5|1763.8|1760.3|1764.4|1761.6|1761.2|1758.5|143
1591223700000|2020-06-03 22:35:00|1763.7|1760.2|1763.8|1760.3|1764.3|1761.8|1761.3|1758.7|166
1591224000000|2020-06-03 22:40:00|1764|1760.5|1764|1762|1765.3|1762.6|1762.9|1759.8|124
1591224300000|2020-06-03 22:45:00|1763.9|1761.9|1762.6|1760.6|1764.4|1762.2|1761.9|1759|143
1591224600000|2020-06-03 22:50:00|1762.8|1760.8|1763.3|1761.3|1763.9|1761.8|1762.4|1759|114
1591224900000|2020-06-03 22:55:00|1763.2|1761.2|1765.2|1761.7|1765.3|1762.4|1762.9|1760.1|119
1591225200000|2020-06-03 23:00:00|1764.4|1760.9|1765.3|1761.8|1765.4|1762.4|1763.8|1760.6|90
1591225500000|2020-06-03 23:05:00|1765.1|1761.6|1766|1764|1766.8|1764.1|1764.1|1761.3|112
1591225800000|2020-06-03 23:10:00|1766.1|1764.1|1766.5|1763|1767.4|1764.4|1765.5|1762.2|106
1591226100000|2020-06-03 23:15:00|1766.6|1763.1|1766.1|1762.6|1767.1|1764|1765.5|1762.4|90
1591226400000|2020-06-03 23:20:00|1766.9|1763.4|1766.3|1762.8|1767.3|1764.5|1764.9|1762|92
1591226700000|2020-06-03 23:25:00|1765.7|1763.7|1765.9|1762.4|1767.2|1764.4|1764.4|1762.1|100
1591227000000|2020-06-03 23:30:00|1766.1|1762.6|1766.5|1763|1766.9|1764.1|1765.2|1762.2|99
1591227300000|2020-06-03 23:35:00|1766.6|1763.1|1767.9|1764.4|1768.2|1765.7|1765.7|1762.3|106
1591227600000|2020-06-03 23:40:00|1767.8|1764.3|1767.4|1763.9|1768.1|1764.7|1765|1761.6|155
1591227900000|2020-06-03 23:45:00|1766.7|1763.2|1768.6|1765.1|1769.2|1765.7|1766.2|1763.2|164
1591228200000|2020-06-03 23:50:00|1769.3|1765.8|1768.6|1765.1|1769.4|1766.7|1767.3|1764.1|177
1591228500000|2020-06-03 23:55:00|1768.7|1765.2|1766.9|1764.9|1769.1|1766.3|1766.9|1764|208
1591142400000|2020-06-03 00:00:00|1807.3|1805.3|1802.7|1799.2|1807.3|1805.3|1798.9|1796.5|513
1591142700000|2020-06-03 00:05:00|1802.8|1799.3|1803.3|1799.8|1804.2|1801.6|1801.3|1798.5|297
1591143000000|2020-06-03 00:10:00|1803.4|1799.9|1802.7|1800.7|1804.9|1802.8|1802.2|1798.7|261
1591143300000|2020-06-03 00:15:00|1802.6|1800.6|1805.1|1803.1|1807.8|1803.4|1802|1798.3|214
1591143600000|2020-06-03 00:20:00|1805.3|1803.3|1805.3|1803.3|1806.1|1804.1|1804.5|1801.7|178
1591143900000|2020-06-03 00:25:00|1805.2|1803.2|1805|1803|1807.4|1804.7|1804.6|1802.2|221
1591144200000|2020-06-03 00:30:00|1805.1|1803.1|1803.9|1801.9|1807.6|1803.8|1803.2|1799.9|188
1591144500000|2020-06-03 00:35:00|1803.8|1801.8|1803.4|1801.4|1804.5|1801.9|1802.4|1799.9|194
1591144800000|2020-06-03 00:40:00|1803.3|1801.3|1804.2|1802.2|1805.2|1802.6|1802|1799.5|243
1591145100000|2020-06-03 00:45:00|1804.4|1802.4|1802|1798.5|1805.9|1803.5|1801|1798.3|301
1591145400000|2020-06-03 00:50:00|1802.1|1798.6|1801.5|1799.5|1802.5|1799.8|1800.1|1797.7|216
1591145700000|2020-06-03 00:55:00|1801.9|1799.9|1805.5|1803.5|1806.9|1803.8|1801.8|1799.1|271
1591146000000|2020-06-03 01:00:00|1806.2|1802.7|1794.5|1792.5|1807.5|1805.1|1792.7|1790.3|926
1591146300000|2020-06-03 01:05:00|1794.3|1792.3|1795.9|1792.4|1797.3|1794.8|1791.1|1788.5|645
1591146600000|2020-06-03 01:10:00|1795.4|1791.9|1797.3|1793.8|1797.5|1794|1792.1|1788.7|591
1591146900000|2020-06-03 01:15:00|1797.2|1793.7|1795.9|1793.9|1797.7|1794.7|1793.8|1791|489
1591147200000|2020-06-03 01:20:00|1795.6|1793.6|1795.4|1791.9|1796.3|1794.1|1793|1790.2|494
1591147500000|2020-06-03 01:25:00|1795.5|1792|1793.6|1790.1|1795.5|1792.8|1790.4|1787.5|454
1591147800000|2020-06-03 01:30:00|1794|1790.5|1792|1790|1794.6|1792|1790.8|1787.8|496
1591148100000|2020-06-03 01:35:00|1792.1|1790.1|1794.7|1792.7|1796.6|1793.9|1791.7|1788.8|611
1591148400000|2020-06-03 01:40:00|1794.5|1792.5|1793.4|1791.4|1795.9|1793.7|1792.9|1790.1|490
1591148700000|2020-06-03 01:45:00|1794|1790.5|1794.9|1791.4|1797.6|1794.4|1793.5|1790.5|647
1591149000000|2020-06-03 01:50:00|1795|1791.5|1793.2|1789.7|1795.3|1792.8|1792.1|1789.2|511
1591149300000|2020-06-03 01:55:00|1792.9|1789.4|1793.4|1791.4|1794.4|1792|1791.2|1788.9|553
1591149600000|2020-06-03 02:00:00|1793.5|1791.5|1793|1789.5|1797.7|1792.4|1791.1|1788.4|517
1591149900000|2020-06-03 02:05:00|1793.1|1789.6|1791.1|1789.1|1795|1791.5|1790.8|1788.1|477
1591150200000|2020-06-03 02:10:00|1791.6|1789.6|1789.8|1787.8|1792.6|1789.6|1788.8|1786.4|493
1591150500000|2020-06-03 02:15:00|1790.4|1786.9|1786.1|1784.1|1791.1|1788.3|1786|1782.8|407
1591150800000|2020-06-03 02:20:00|1785.9|1783.9|1785|1781.5|1787.1|1784.6|1783.3|1780.5|524
1591151100000|2020-06-03 02:25:00|1785.1|1781.6|1788.4|1784.9|1788.4|1785.7|1783.8|1780.7|476
1591151400000|2020-06-03 02:30:00|1787.8|1784.3|1788.1|1784.6|1788.6|1786.3|1785.2|1782.5|636
1591151700000|2020-06-03 02:35:00|1788.2|1784.7|1787.9|1784.4|1793.1|1786.7|1785.7|1782.9|595
1591152000000|2020-06-03 02:40:00|1788|1784.5|1789.4|1785.9|1791.2|1789.2|1786.3|1783.3|516
1591152300000|2020-06-03 02:45:00|1789|1785.5|1788.2|1786.2|1790.5|1787.5|1787.1|1784.4|458
1591152600000|2020-06-03 02:50:00|1788.6|1785.1|1790.1|1786.6|1791.4|1788.3|1787.6|1784.9|494
1591152900000|2020-06-03 02:55:00|1790.7|1787.2|1787.4|1785.4|1792.1|1789.2|1786.8|1783.5|489
1591153200000|2020-06-03 03:00:00|1787.3|1785.3|1789.2|1787.2|1791.6|1789.6|1786.7|1783.5|512
1591153500000|2020-06-03 03:05:00|1789.9|1786.4|1789.3|1787.3|1791.6|1789.5|1788.4|1785.6|336
1591153800000|2020-06-03 03:10:00|1789.4|1787.4|1789.9|1786.4|1791.3|1788.6|1788|1785.3|348
1591154100000|2020-06-03 03:15:00|1790|1786.5|1788.4|1786.4|1791.3|1789.3|1788.2|1785.1|443
1591154400000|2020-06-03 03:20:00|1788.3|1786.3|1788.5|1785|1789.4|1786.6|1787|1784.4|332
1591154700000|2020-06-03 03:25:00|1787.6|1785.6|1788|1784.5|1789.7|1786.8|1785.4|1782.6|469
1591155000000|2020-06-03 03:30:00|1787.8|1784.3|1787.2|1785.2|1792.7|1787.4|1785.5|1782.7|322
1591155300000|2020-06-03 03:35:00|1786.2|1784.2|1787|1785|1788.4|1785.6|1786.1|1783.4|259
1591155600000|2020-06-03 03:40:00|1786.8|1784.8|1785|1783|1788.3|1785.8|1785|1782.7|212
1591155900000|2020-06-03 03:45:00|1785.7|1782.2|1781.2|1779.2|1787.3|1784.6|1777.5|1774.8|539
1591156200000|2020-06-03 03:50:00|1781.1|1779.1|1784.2|1782.2|1785.5|1782.9|1780.8|1778.7|259
1591156500000|2020-06-03 03:55:00|1784.3|1782.3|1783.2|1781.2|1785.3|1782.4|1782|1778.1|349
1591156800000|2020-06-03 04:00:00|1783.3|1781.3|1783|1781|1785|1782.2|1782|1778.8|291
1591157100000|2020-06-03 04:05:00|1782.6|1780.6|1784|1780.5|1786.5|1783.4|1782|1779.9|353
1591157400000|2020-06-03 04:10:00|1785.5|1782|1783.9|1781.9|1785.5|1782.9|1782.2|1779.6|338
1591157700000|2020-06-03 04:15:00|1784.2|1782.2|1784.8|1781.3|1785.3|1783.3|1782.8|1780.8|175
1591158000000|2020-06-03 04:20:00|1785.1|1781.6|1784.7|1782.7|1788.5|1783.5|1783.1|1779.5|238
1591158300000|2020-06-03 04:25:00|1785.1|1783.1|1785.9|1783.9|1787.2|1784.4|1784|1782|195
1591158600000|2020-06-03 04:30:00|1786.1|1784.1|1787|1785|1788|1785.3|1785.1|1783.1|174
1591158900000|2020-06-03 04:35:00|1787.3|1785.3|1785.8|1783.8|1788.3|1785.5|1785.6|1783.2|183
1591159200000|2020-06-03 04:40:00|1786.7|1783.2|1784.6|1782.6|1786.8|1784.4|1784|1781.7|231
1591159500000|2020-06-03 04:45:00|1784.5|1782.5|1785.1|1781.6|1788.3|1783.3|1783.9|1779.3|180
1591159800000|2020-06-03 04:50:00|1785.3|1781.8|1785.2|1783.2|1785.6|1783.6|1783.5|1781.2|181
1591160100000|2020-06-03 04:55:00|1785.1|1783.1|1787.5|1784|1787.5|1784.8|1784.8|1782.8|208
1591160400000|2020-06-03 05:00:00|1786.4|1784.4|1785.6|1783.6|1787.4|1785|1784.9|1782.9|189
1591160700000|2020-06-03 05:05:00|1785.7|1783.7|1784.8|1782.8|1787.1|1784.5|1784.7|1782.3|239
1591161000000|2020-06-03 05:10:00|1785.5|1783.5|1785.4|1783.4|1787.5|1785.5|1784.6|1782|328
1591161300000|2020-06-03 05:15:00|1785.6|1783.6|1786.5|1784.5|1787.6|1785.1|1785.5|1783.5|207
1591161600000|2020-06-03 05:20:00|1786.8|1784.8|1787|1785|1788.1|1785.2|1785.8|1783.8|218
1591161900000|2020-06-03 05:25:00|1787.3|1785.3|1784.3|1782.3|1788.6|1785.7|1784|1781.8|275
1591162200000|2020-06-03 05:30:00|1784.4|1782.4|1786.2|1784.2|1788|1785.3|1781.2|1779.2|838
1591162500000|2020-06-03 05:35:00|1786.4|1784.4|1786.8|1784.8|1788.5|1785.9|1785.4|1782.9|449
1591162800000|2020-06-03 05:40:00|1786.9|1784.9|1788|1784.5|1789.1|1787.1|1786.3|1783.8|455
1591163100000|2020-06-03 05:45:00|1787.9|1784.4|1785.8|1782.3|1788.1|1785.7|1784.1|1781.3|643
1591163400000|2020-06-03 05:50:00|1785.9|1782.4|1789.1|1787.1|1789.7|1787.5|1783.8|1780.9|440
1591163700000|2020-06-03 05:55:00|1788.9|1786.9|1790.6|1787.1|1791|1788.7|1787.5|1784.8|532
1591164000000|2020-06-03 06:00:00|1790.4|1786.9|1791.2|1789.2|1793.3|1790.6|1788.5|1786.5|609
1591164300000|2020-06-03 06:05:00|1791.4|1789.4|1791.3|1787.8|1792.4|1789.9|1789|1783|525
1591164600000|2020-06-03 06:10:00|1790.5|1788.5|1789.9|1787.9|1792.6|1789.3|1788.6|1783.2|644
1591164900000|2020-06-03 06:15:00|1790.1|1788.1|1789.2|1787.2|1790.8|1788.3|1787.8|1785.1|474
1591165200000|2020-06-03 06:20:00|1789.3|1787.3|1790.8|1787.3|1791.6|1789.3|1787.6|1784.7|500
1591165500000|2020-06-03 06:25:00|1790.7|1787.2|1791.3|1787.8|1791.9|1789.1|1788.9|1785.7|388
1591165800000|2020-06-03 06:30:00|1791.6|1788.1|1790.6|1788.6|1791.8|1789.1|1789.4|1786.9|333
1591166100000|2020-06-03 06:35:00|1790.4|1788.4|1792.7|1790.7|1793.8|1791.6|1790.4|1788.4|437
1591166400000|2020-06-03 06:40:00|1792.6|1790.6|1793.2|1791.2|1796.2|1793.7|1792.1|1789.4|587
1591166700000|2020-06-03 06:45:00|1794.5|1791|1792.6|1789.1|1796.3|1793.1|1790.8|1788.1|560
1591167000000|2020-06-03 06:50:00|1792.5|1789|1790.2|1788.2|1794|1790.5|1789.6|1787.1|384
1591167300000|2020-06-03 06:55:00|1790|1788|1787.2|1785.2|1791.8|1789.3|1787|1785|441
1591167600000|2020-06-03 07:00:00|1787|1785|1791.9|1789.9|1792.4|1790|1786.8|1784.8|423
1591167900000|2020-06-03 07:05:00|1792|1790|1791.3|1789.3|1793.2|1790.6|1790.5|1788.2|340
1591168200000|2020-06-03 07:10:00|1791|1789|1790.3|1788.3|1793.4|1790.6|1789.8|1787.8|330
1591168500000|2020-06-03 07:15:00|1791.1|1789.1|1790.4|1788.4|1791.9|1789.1|1788.4|1786|332
1591168800000|2020-06-03 07:20:00|1790.3|1788.3|1785.4|1783.4|1790.5|1788.5|1784.4|1782.4|460
1591169100000|2020-06-03 07:25:00|1785.3|1783.3|1787.7|1784.2|1787.7|1785.4|1784.5|1782.5|437
1591169400000|2020-06-03 07:30:00|1786.8|1784.8|1783.6|1780.1|1788.5|1785|1782|1780|485
1591169700000|2020-06-03 07:35:00|1785.5|1782|1780.9|1778.9|1785.5|1782.3|1780.3|1778.3|453
1591170000000|2020-06-03 07:40:00|1781|1779|1781.1|1779.1|1783.4|1780.7|1779.7|1777|438
1591170300000|2020-06-03 07:45:00|1781.7|1779.7|1783.7|1781.7|1786.5|1783.7|1781|1779|421
1591170600000|2020-06-03 07:50:00|1784|1782|1782.2|1780.2|1786.7|1784|1781.2|1779|412
1591170900000|2020-06-03 07:55:00|1782.5|1779|1784.3|1780.8|1784.9|1782|1780.8|1778.8|384
1591171200000|2020-06-03 08:00:00|1784.2|1780.7|1782.2|1778.7|1785.3|1782.6|1780.4|1777.6|538
1591171500000|2020-06-03 08:05:00|1782.1|1778.6|1776.1|1774.1|1782.6|1780.1|1773.8|1771.8|628
1591171800000|2020-06-03 08:10:00|1776|1774|1776.9|1774.9|1778.9|1776.9|1775|1772|504
1591172100000|2020-06-03 08:15:00|1777.4|1775.4|1781|1779|1782.4|1779.5|1774.5|1771.9|497
1591172400000|2020-06-03 08:20:00|1780.9|1778.9|1784.4|1782.4|1784.6|1782.5|1780.3|1777.8|390
1591172700000|2020-06-03 08:25:00|1784.5|1782.5|1782.4|1780.4|1786|1784|1781.3|1779.3|327
1591173000000|2020-06-03 08:30:00|1782.5|1780.5|1783.9|1781.9|1785.5|1783.5|1781.7|1779.1|376
1591173300000|2020-06-03 08:35:00|1784.1|1782.1|1782.1|1778.6|1784.3|1782.1|1776.6|1774.6|403
1591173600000|2020-06-03 08:40:00|1782|1778.5|1779.4|1775.9|1784.3|1780.1|1773.5|1771.5|547
1591173900000|2020-06-03 08:45:00|1779.6|1776.1|1779.8|1777.8|1782|1779.7|1778.3|1775.1|439
1591174200000|2020-06-03 08:50:00|1779.5|1777.5|1779.3|1777.3|1782.2|1779.7|1779|1775.6|342
1591174500000|2020-06-03 08:55:00|1779.6|1777.6|1782.8|1779.3|1783.2|1780.5|1778.9|1776.4|315
1591174800000|2020-06-03 09:00:00|1781.7|1779.7|1783.8|1781.8|1786.3|1783.9|1780.4|1777.6|481
1591175100000|2020-06-03 09:05:00|1783.9|1781.9|1786.3|1784.3|1787.3|1784.7|1782.3|1779.8|324
1591175400000|2020-06-03 09:10:00|1786.6|1784.6|1784.7|1782.7|1787.7|1785.6|1784.5|1781.6|375
1591175700000|2020-06-03 09:15:00|1785.3|1781.8|1788.1|1786.1|1789.2|1786.8|1784.5|1781.8|442
1591176000000|2020-06-03 09:20:00|1788.2|1786.2|1789.3|1787.3|1791.2|1788.1|1787.3|1785.3|381
1591176300000|2020-06-03 09:25:00|1789.4|1787.4|1788.8|1786.8|1790.6|1788.4|1788.2|1786.2|247
1591176600000|2020-06-03 09:30:00|1788.9|1786.9|1787.4|1785.4|1790.2|1787.9|1786.8|1784|340
1591176900000|2020-06-03 09:35:00|1787.3|1785.3|1788.1|1786.1|1790.5|1788.5|1787.2|1785.2|345
1591177200000|2020-06-03 09:40:00|1787.9|1785.9|1789|1787|1789.9|1787.2|1787.4|1784.2|218
1591177500000|2020-06-03 09:45:00|1789.1|1787.1|1788|1786|1790.6|1787.8|1787.4|1784.9|212
1591177800000|2020-06-03 09:50:00|1787.9|1785.9|1790.8|1788.8|1792.1|1789.5|1787.6|1785.4|340
1591178100000|2020-06-03 09:55:00|1790.9|1788.9|1789.8|1787.8|1792|1789.3|1789.5|1787.5|226
1591178400000|2020-06-03 10:00:00|1790|1788|1791|1789|1793.3|1790.2|1787.6|1785.6|454
1591178700000|2020-06-03 10:05:00|1791.1|1789.1|1790.5|1788.5|1792.2|1790.2|1789.9|1787.7|288
1591179000000|2020-06-03 10:10:00|1790.2|1788.2|1790.1|1788.1|1792.2|1790.2|1789.3|1787.3|240
1591179300000|2020-06-03 10:15:00|1790|1788|1789.7|1787.7|1790.9|1788.9|1788.8|1786.8|284
1591179600000|2020-06-03 10:20:00|1789.6|1787.6|1790.9|1788.9|1792.6|1790.6|1788.9|1786.9|235
1591179900000|2020-06-03 10:25:00|1791.1|1789.1|1791.9|1789.9|1792.4|1790.4|1790.9|1788.9|218
1591180200000|2020-06-03 10:30:00|1792.2|1790.2|1793.8|1791.8|1794.1|1792.1|1791.8|1789.8|282
1591180500000|2020-06-03 10:35:00|1793.7|1791.7|1791.7|1789.7|1794.5|1792.5|1791.1|1789.1|233
1591180800000|2020-06-03 10:40:00|1791.6|1789.6|1791.9|1789.9|1792.6|1790.6|1790.7|1788.7|310
1591181100000|2020-06-03 10:45:00|1792|1790|1791.2|1789.2|1793.1|1791.1|1791|1789|272
1591181400000|2020-06-03 10:50:00|1791.3|1789.3|1790.5|1788.5|1791.7|1789.7|1789.8|1787.7|261
1591181700000|2020-06-03 10:55:00|1790.4|1788.4|1788|1786|1791.3|1789.3|1787.8|1785.3|346
1591182000000|2020-06-03 11:00:00|1788.8|1785.3|1785.5|1783.5|1789.7|1787.4|1784|1782|384
1591182300000|2020-06-03 11:05:00|1785.3|1783.3|1786.6|1784.6|1788.8|1786.2|1785.1|1783.1|344
1591182600000|2020-06-03 11:10:00|1786.7|1784.7|1789|1787|1789.3|1787.2|1786|1783.9|354
1591182900000|2020-06-03 11:15:00|1789.1|1787.1|1788.9|1786.9|1790.3|1788.3|1787.2|1785.2|299
1591183200000|2020-06-03 11:20:00|1789.4|1787.4|1790.6|1788.6|1791|1788.9|1788.7|1786.7|324
1591183500000|2020-06-03 11:25:00|1790.7|1788.7|1788.1|1786.1|1791.6|1789.2|1788|1786|414
1591183800000|2020-06-03 11:30:00|1788|1786|1792.3|1790.3|1793.2|1791.2|1788|1786|473
1591184100000|2020-06-03 11:35:00|1792.1|1790.1|1794.6|1792.6|1796.5|1794.5|1792.1|1790.1|454
1591184400000|2020-06-03 11:40:00|1794.7|1792.7|1793.1|1791.1|1794.7|1792.7|1790.9|1788.1|429
1591184700000|2020-06-03 11:45:00|1793|1791|1791.8|1789.8|1793.6|1791.6|1790.6|1788.6|334
1591185000000|2020-06-03 11:50:00|1791.7|1789.7|1792.7|1790.7|1793.1|1791.1|1790.9|1788|326
1591185300000|2020-06-03 11:55:00|1792.8|1790.8|1796.7|1794.7|1797|1795|1792|1788.9|387
1591185600000|2020-06-03 12:00:00|1796.4|1794.4|1797.2|1795.2|1801|1799|1795.9|1793.9|723
1591185900000|2020-06-03 12:05:00|1797.1|1795.1|1793.9|1791.9|1797.9|1795.4|1793.8|1791.8|584
1591186200000|2020-06-03 12:10:00|1794|1792|1794.2|1790.7|1796.3|1794.3|1793.1|1790|570
1591186500000|2020-06-03 12:15:00|1794.8|1791.3|1786.8|1784.8|1794.8|1791.4|1782.9|1780.6|1210
1591186800000|2020-06-03 12:20:00|1786.4|1784.4|1789|1785.5|1790.3|1787.9|1784.1|1781.1|928
1591187100000|2020-06-03 12:25:00|1788.2|1786.2|1784.5|1782.5|1790.6|1787.5|1784.2|1781.7|942
1591187400000|2020-06-03 12:30:00|1784.7|1782.7|1780.8|1778.8|1786.1|1784.1|1779.8|1777.8|1004
1591187700000|2020-06-03 12:35:00|1781|1779|1776.3|1774.3|1782.8|1779.9|1775.5|1773|993
1591188000000|2020-06-03 12:40:00|1776.1|1774.1|1776.1|1774.1|1778.2|1776.2|1771.9|1769.6|1444
1591188300000|2020-06-03 12:45:00|1776|1774|1775.9|1773.9|1776.9|1774.9|1769.1|1766.7|1302
1591188600000|2020-06-03 12:50:00|1776|1774|1773.8|1771.8|1779|1776.1|1772.8|1770.8|1038
1591188900000|2020-06-03 12:55:00|1773.7|1771.7|1771.1|1769.1|1773.9|1771.9|1765.8|1763.3|1307
1591189200000|2020-06-03 13:00:00|1770.8|1768.8|1772.5|1770.5|1775.3|1772.9|1767.5|1765.4|1276
1591189500000|2020-06-03 13:05:00|1772.7|1770.7|1775.9|1773.9|1778.6|1775.9|1771.1|1769.1|1147
1591189800000|2020-06-03 13:10:00|1774.8|1772.8|1769.8|1767.8|1777.6|1775.1|1764.6|1762.6|1257
1591190100000|2020-06-03 13:15:00|1769.9|1767.9|1774.4|1772.4|1775.6|1773.2|1767.7|1765.7|1121
1591190400000|2020-06-03 13:20:00|1774.5|1772.5|1773.9|1771.9|1776.7|1774.5|1772.7|1770.7|1061
1591190700000|2020-06-03 13:25:00|1774|1772|1771.1|1769.1|1776.6|1774.3|1770.6|1768.4|889
1591191000000|2020-06-03 13:30:00|1771.3|1769.3|1777.1|1775.1|1778.6|1776.6|1769.9|1767.2|1162
1591191300000|2020-06-03 13:35:00|1776.9|1774.9|1775.7|1772.2|1779.7|1777.1|1774.3|1769.3|1171
1591191600000|2020-06-03 13:40:00|1775.5|1773.5|1775.6|1772.1|1778.7|1776|1773.6|1771.4|879
1591191900000|2020-06-03 13:45:00|1775.4|1771.9|1773.4|1771.4|1776.5|1773.9|1772.3|1769.9|865
1591192200000|2020-06-03 13:50:00|1773.5|1771.5|1770.6|1768.6|1776.5|1773.7|1770.3|1768.1|832
1591192500000|2020-06-03 13:55:00|1770.7|1768.7|1772.7|1769.2|1773.4|1770.6|1769.1|1766.5|854
1591192800000|2020-06-03 14:00:00|1772.6|1769.1|1770.3|1768.3|1774.8|1772.1|1770|1767.8|1111
1591193100000|2020-06-03 14:05:00|1770.4|1768.4|1763.1|1761.1|1771.9|1769.6|1761.7|1759.4|1243
1591193400000|2020-06-03 14:10:00|1763.2|1761.2|1758.9|1756.9|1765.6|1763.1|1755.4|1753.4|1185
1591193700000|2020-06-03 14:15:00|1759.2|1757.2|1758.6|1756.6|1760.9|1758.8|1755.9|1753.9|1280
1591194000000|2020-06-03 14:20:00|1758.5|1756.5|1756|1754|1758.7|1756.7|1752.5|1750.5|1107
1591194300000|2020-06-03 14:25:00|1755.9|1753.9|1759.6|1757.6|1760.5|1758|1753.4|1751.4|1182
1591194600000|2020-06-03 14:30:00|1759.7|1757.7|1754.8|1752.8|1759.9|1757.9|1754.1|1752.1|1159
1591194900000|2020-06-03 14:35:00|1755|1753|1753.4|1751.4|1758|1756|1750.7|1748.7|1278
1591195200000|2020-06-03 14:40:00|1753.3|1751.3|1754.4|1752.4|1755|1753|1747.1|1745.1|1005
1591195500000|2020-06-03 14:45:00|1754.7|1752.7|1754.7|1752.7|1758|1756|1752.9|1750.9|853
1591195800000|2020-06-03 14:50:00|1754.8|1752.8|1755|1753|1757.8|1755.1|1753.1|1751.1|811
1591196100000|2020-06-03 14:55:00|1754.9|1752.9|1755.5|1753.5|1756.3|1754.3|1751.1|1749.1|915
1591196400000|2020-06-03 15:00:00|1755.3|1753.3|1757.1|1755.1|1759|1756.9|1754.5|1752.5|1123
1591196700000|2020-06-03 15:05:00|1756.7|1754.7|1757.4|1755.4|1759.6|1757.6|1756|1753.2|911
1591197000000|2020-06-03 15:10:00|1757.3|1755.3|1759.5|1757.5|1761|1758.4|1755.7|1753.7|712
1591197300000|2020-06-03 15:15:00|1759.4|1757.4|1759.8|1757.8|1761.5|1759.1|1757.2|1755.2|904
1591197600000|2020-06-03 15:20:00|1759.7|1757.7|1759.5|1757.5|1762.3|1759|1755.2|1753.2|1001
1591197900000|2020-06-03 15:25:00|1759|1757|1759.8|1757.8|1763|1759.9|1757.8|1755.8|1074
1591198200000|2020-06-03 15:30:00|1759.7|1757.7|1765.9|1763.9|1767.7|1765.2|1759|1757|1051
1591198500000|2020-06-03 15:35:00|1766|1764|1766.2|1762.7|1767.7|1765.3|1764|1761.9|883
1591198800000|2020-06-03 15:40:00|1765.2|1763.2|1763.6|1761.6|1768.7|1765.9|1763.1|1760.8|917
1591199100000|2020-06-03 15:45:00|1763.5|1761.5|1768.3|1766.3|1769.1|1766.4|1763.1|1761.1|672
1591199400000|2020-06-03 15:50:00|1768.1|1766.1|1769.6|1767.6|1772|1769.8|1767.6|1765.6|629
1591199700000|2020-06-03 15:55:00|1770.4|1768.4|1769.6|1767.6|1772.8|1770.5|1769|1766.5|752
1591200000000|2020-06-03 16:00:00|1769.7|1767.7|1772.1|1770.1|1773.8|1771.2|1769.2|1767.2|607
1591200300000|2020-06-03 16:05:00|1772|1770|1770.4|1768.4|1774.5|1771.9|1769.9|1767.9|507
1591200600000|2020-06-03 16:10:00|1770.5|1768.5|1770.2|1768.2|1771.2|1769.2|1768.9|1766.9|477
1591200900000|2020-06-03 16:15:00|1770|1768|1769.3|1767.3|1770.6|1768.6|1767.6|1765.6|479
1591201200000|2020-06-03 16:20:00|1769.5|1767.5|1772.6|1770.6|1772.6|1770.6|1767.9|1765.8|546
1591201500000|2020-06-03 16:25:00|1772.4|1770.4|1769.8|1767.8|1773.1|1771.1|1769.3|1767.3|582
1591201800000|2020-06-03 16:30:00|1771.6|1769.6|1770.2|1768.2|1771.6|1769.6|1768|1766|481
1591202100000|2020-06-03 16:35:00|1770.3|1768.3|1768.1|1766.1|1771.3|1768.6|1767.2|1765.2|472
1591202400000|2020-06-03 16:40:00|1768|1766|1768.1|1766.1|1770.1|1767.7|1766|1764|608
1591202700000|2020-06-03 16:45:00|1768.6|1766.6|1770|1768|1770.8|1768.6|1767.2|1765.2|455
1591203000000|2020-06-03 16:50:00|1769.8|1767.8|1769.5|1767.5|1772.1|1770.1|1768.7|1766.7|422
1591203300000|2020-06-03 16:55:00|1769.2|1767.2|1769|1767|1771.7|1768.8|1767.7|1765.7|427
1591203600000|2020-06-03 17:00:00|1768.9|1766.9|1770.2|1768.2|1771.9|1769.8|1768.4|1766.4|502
1591203900000|2020-06-03 17:05:00|1770.1|1768.1|1770.6|1768.6|1772.6|1770.6|1769.5|1767.5|526
1591204200000|2020-06-03 17:10:00|1770.7|1768.7|1769.6|1767.6|1771.9|1769.7|1769.2|1766.9|403
1591204500000|2020-06-03 17:15:00|1769.5|1767.5|1773.1|1771.1|1775.3|1772.3|1769.4|1767.4|519
1591204800000|2020-06-03 17:20:00|1773.4|1771.4|1772.1|1770.1|1775.6|1772.6|1771|1769|642
1591205100000|2020-06-03 17:25:00|1772|1770|1773.8|1771.8|1775|1772.3|1771.5|1769.5|560
1591205400000|2020-06-03 17:30:00|1773.9|1771.9|1773.2|1771.2|1774.1|1772.1|1771|1769|535
1591205700000|2020-06-03 17:35:00|1773.1|1771.1|1773.9|1771.9|1774.8|1772.8|1772.6|1770.6|482
1591206000000|2020-06-03 17:40:00|1773.8|1771.8|1773.5|1771.5|1774.1|1772.1|1771.2|1769.2|457
1591206300000|2020-06-03 17:45:00|1773.4|1771.4|1774.3|1772.3|1774.6|1772.6|1772.2|1770.2|418
1591206600000|2020-06-03 17:50:00|1773.6|1771.6|1773.6|1771.6|1775.8|1773.8|1773.2|1770|407
1591206900000|2020-06-03 17:55:00|1773.7|1771.7|1772.7|1770.7|1774.5|1772.5|1771.5|1769.5|543
1591207200000|2020-06-03 18:00:00|1772.8|1770.8|1775.4|1773.4|1775.7|1773.7|1772.4|1770.4|355
1591207500000|2020-06-03 18:05:00|1775.5|1773.5|1773.7|1771.7|1776|1774|1772.9|1770.9|467
1591207800000|2020-06-03 18:10:00|1773.6|1771.6|1773.7|1771.7|1774.9|1772.9|1771.6|1769.1|416
1591208100000|2020-06-03 18:15:00|1773.5|1771.5|1772.2|1770.2|1774.1|1772.1|1771.2|1769.2|404
1591208400000|2020-06-03 18:20:00|1772.3|1770.3|1771.1|1769.1|1773.4|1771.4|1770|1768|494
1591208700000|2020-06-03 18:25:00|1771.3|1769.3|1771.6|1769.6|1772.5|1770.5|1769.9|1767.8|553
1591209000000|2020-06-03 18:30:00|1771.7|1769.7|1772.9|1770.9|1773.8|1771.8|1771.4|1769.4|382
1591209300000|2020-06-03 18:35:00|1772.3|1770.3|1773.2|1771.2|1773.7|1771.7|1771.6|1769.6|250
1591209600000|2020-06-03 18:40:00|1773.3|1771.3|1773.4|1771.4|1773.6|1771.6|1772.1|1770.1|257
1591209900000|2020-06-03 18:45:00|1773.3|1771.3|1774.1|1772.1|1775.6|1773.6|1772.6|1769.8|360
1591210200000|2020-06-03 18:50:00|1774.2|1772.2|1771.6|1769.6|1775|1773|1771|1768.5|442
1591210500000|2020-06-03 18:55:00|1771.3|1769.3|1773.9|1771.9|1774.1|1772.1|1769.9|1767.9|506
1591210800000|2020-06-03 19:00:00|1774|1772|1774.1|1772.1|1774.8|1772.8|1771|1769|496
1591211100000|2020-06-03 19:05:00|1774.4|1772.4|1773.9|1771.9|1775|1773|1772.7|1770.7|345
1591211400000|2020-06-03 19:10:00|1774.6|1771.1|1772.2|1770.2|1775.2|1772.4|1770.4|1767.8|398
1591211700000|2020-06-03 19:15:00|1772.1|1770.1|1773.8|1771.8|1774.8|1772.8|1770.6|1768.6|461
1591212000000|2020-06-03 19:20:00|1773.9|1771.9|1773.8|1771.8|1774.6|1772.6|1772.9|1770.9|419
1591212300000|2020-06-03 19:25:00|1773.7|1771.7|1775.4|1773.4|1775.7|1773.7|1773|1771|356
1591212600000|2020-06-03 19:30:00|1775.2|1773.2|1774.5|1772.5|1775.9|1773.9|1773.6|1771.6|348
1591212900000|2020-06-03 19:35:00|1774.6|1772.6|1775.5|1773.5|1776.4|1774.4|1773|1771|382
1591213200000|2020-06-03 19:40:00|1775.6|1773.6|1774.3|1772.3|1776.3|1774.3|1774|1772|258
1591213500000|2020-06-03 19:45:00|1774.4|1772.4|1775.3|1773.3|1775.4|1773.4|1773.7|1771.7|202
1591213800000|2020-06-03 19:50:00|1775.2|1773.2|1772.2|1770.2|1775.9|1773.9|1772.2|1770.2|143
1591214100000|2020-06-03 19:55:00|1772.1|1770.1|1770|1768|1774.3|1771.7|1769.9|1767.9|235
1591214400000|2020-06-03 20:00:00|1770.1|1768.1|1770.6|1768.6|1772.1|1769.8|1769.9|1767.9|190
1591214700000|2020-06-03 20:05:00|1770.5|1768.5|1768.6|1766.6|1770.9|1768.9|1768.1|1764.8|232
1591215000000|2020-06-03 20:10:00|1768.2|1766.2|1767.8|1765.8|1769|1767|1767.4|1764.4|165
1591215300000|2020-06-03 20:15:00|1767.6|1765.6|1767.6|1765.6|1768|1766|1766.9|1763.4|108
1591215600000|2020-06-03 20:20:00|1767.5|1765.5|1766.6|1764.6|1767.5|1765.5|1766.3|1764.3|64
1591215900000|2020-06-03 20:25:00|1766.5|1764.5|1767|1765|1767.5|1765.5|1766.5|1764.5|79
1591216200000|2020-06-03 20:30:00|1767.1|1765.1|1766.2|1762.7|1767.3|1765.3|1765.1|1762.4|124
1591216500000|2020-06-03 20:35:00|1765.3|1763.3|1765.8|1763.8|1767.5|1764.3|1765|1762|112
1591216800000|2020-06-03 20:40:00|1766|1764|1766.7|1763.2|1766.8|1764.7|1765.4|1762.5|110
1591217100000|2020-06-03 20:45:00|1765.8|1763.8|1767.9|1764.4|1768.6|1765.6|1765.8|1763.2|160
1591217400000|2020-06-03 20:50:00|1768|1764.5|1766.8|1763.3|1768.5|1765.6|1766.8|1763.3|131
1591217700000|2020-06-03 20:55:00|1766.9|1763.4|1768|1764.5|1770.4|1764.7|1766.1|1759.7|164
1591221600000|2020-06-03 22:00:00|1768.1|1764.6|1765.9|1763.9|1771.3|1766.1|1765.5|1761.8|272
1591221900000|2020-06-03 22:05:00|1765.4|1763.4|1765.4|1761.9|1768.2|1765.2|1763|1760|275
1591222200000|2020-06-03 22:10:00|1765.3|1761.8|1765|1761.5|1768.5|1763.2|1763.7|1760.3|200
1591222500000|2020-06-03 22:15:00|1764.7|1761.2|1764.4|1760.9|1767|1763.2|1763.5|1758|211
1591222800000|2020-06-03 22:20:00|1764.7|1761.2|1765.8|1762.3|1766.4|1762.9|1763.6|1760.7|123
1591223100000|2020-06-03 22:25:00|1766|1762.5|1764.1|1760.6|1766|1762.9|1762|1755.8|177
1591223400000|2020-06-03 22:30:00|1764|1760.5|1763.8|1760.3|1764.4|1761.6|1761.2|1758.5|143
1591223700000|2020-06-03 22:35:00|1763.7|1760.2|1763.8|1760.3|1764.3|1761.8|1761.3|1758.7|166
1591224000000|2020-06-03 22:40:00|1764|1760.5|1764|1762|1765.3|1762.6|1762.9|1759.8|124
1591224300000|2020-06-03 22:45:00|1763.9|1761.9|1762.6|1760.6|1764.4|1762.2|1761.9|1759|143
1591224600000|2020-06-03 22:50:00|1762.8|1760.8|1763.3|1761.3|1763.9|1761.8|1762.4|1759|114
1591224900000|2020-06-03 22:55:00|1763.2|1761.2|1765.2|1761.7|1765.3|1762.4|1762.9|1760.1|119
1591225200000|2020-06-03 23:00:00|1764.4|1760.9|1765.3|1761.8|1765.4|1762.4|1763.8|1760.6|90
1591225500000|2020-06-03 23:05:00|1765.1|1761.6|1766|1764|1766.8|1764.1|1764.1|1761.3|112
1591225800000|2020-06-03 23:10:00|1766.1|1764.1|1766.5|1763|1767.4|1764.4|1765.5|1762.2|106
1591226100000|2020-06-03 23:15:00|1766.6|1763.1|1766.1|1762.6|1767.1|1764|1765.5|1762.4|90
1591226400000|2020-06-03 23:20:00|1766.9|1763.4|1766.3|1762.8|1767.3|1764.5|1764.9|1762|92
1591226700000|2020-06-03 23:25:00|1765.7|1763.7|1765.9|1762.4|1767.2|1764.4|1764.4|1762.1|100
1591227000000|2020-06-03 23:30:00|1766.1|1762.6|1766.5|1763|1766.9|1764.1|1765.2|1762.2|99
1591227300000|2020-06-03 23:35:00|1766.6|1763.1|1767.9|1764.4|1768.2|1765.7|1765.7|1762.3|106
1591227600000|2020-06-03 23:40:00|1767.8|1764.3|1767.4|1763.9|1768.1|1764.7|1765|1761.6|155
1591227900000|2020-06-03 23:45:00|1766.7|1763.2|1768.6|1765.1|1769.2|1765.7|1766.2|1763.2|164
1591228200000|2020-06-03 23:50:00|1769.3|1765.8|1768.6|1765.1|1769.4|1766.7|1767.3|1764.1|177
1591228500000|2020-06-03 23:55:00|1768.7|1765.2|1766.9|1764.9|1769.1|1766.3|1766.9|1764|208
1591228800000|2020-06-04 00:00:00|1766.7|1764.7|1766.4|1764.4|1769|1766.3|1765.7|1763|255
1591229100000|2020-06-04 00:05:00|1766|1764|1764.7|1762.7|1767.7|1765.2|1764.7|1762.2|232
1591229400000|2020-06-04 00:10:00|1765.9|1762.4|1764.3|1762.3|1766.1|1763.7|1763.5|1761.5|243
1591229700000|2020-06-04 00:15:00|1764.5|1762.5|1764.2|1760.7|1765.4|1762.7|1762.7|1760|246
1591230000000|2020-06-04 00:20:00|1763.6|1761.6|1765.3|1763.3|1766.4|1763.6|1763|1760|197
1591230300000|2020-06-04 00:25:00|1765|1763|1766.9|1764.9|1768.1|1765.4|1765|1762.4|126
1591230600000|2020-06-04 00:30:00|1768|1766|1766|1764|1768.6|1766.3|1765.6|1763.3|195
1591230900000|2020-06-04 00:35:00|1765.9|1763.9|1763.8|1761.8|1767.7|1765.6|1763.6|1761.2|207
1591231200000|2020-06-04 00:40:00|1764.7|1761.2|1764.5|1762.5|1766|1763.7|1763.8|1757|176
1591231500000|2020-06-04 00:45:00|1764.9|1762.9|1765.4|1763.4|1767.3|1764.3|1764.6|1762.6|173
1591231800000|2020-06-04 00:50:00|1765.2|1763.2|1764.8|1762.8|1765.9|1763.2|1764.2|1762|159
1591232100000|2020-06-04 00:55:00|1765.2|1763.2|1766.3|1764.3|1767.8|1765.1|1764.9|1762.7|161
1591232400000|2020-06-04 01:00:00|1766.4|1764.4|1759.1|1757.1|1766.4|1764.4|1758.7|1756.5|698
1591232700000|2020-06-04 01:05:00|1759.3|1757.3|1760.9|1758.9|1761.5|1759.5|1758.2|1755.9|402
1591233000000|2020-06-04 01:10:00|1760.6|1758.6|1761.1|1759.1|1763|1760.3|1759|1757|414
1591233300000|2020-06-04 01:15:00|1761|1759|1762.1|1760.1|1763.6|1760.9|1760.2|1757.9|464
1591233600000|2020-06-04 01:20:00|1762.2|1760.2|1761.8|1759.8|1762.8|1760.8|1760.4|1758.4|421
1591233900000|2020-06-04 01:25:00|1761.7|1759.7|1763.2|1761.2|1764.5|1762.1|1761.5|1759.3|578
1591234200000|2020-06-04 01:30:00|1763.3|1761.3|1761.4|1759.4|1765.4|1763.4|1761.3|1758.6|582
1591234500000|2020-06-04 01:35:00|1761.5|1759.5|1761.6|1759.6|1762.9|1760.2|1760.6|1758.6|307
1591234800000|2020-06-04 01:40:00|1761.8|1759.8|1761.7|1759.7|1763.2|1760.8|1760.7|1758.5|400
1591235100000|2020-06-04 01:45:00|1761.5|1759.5|1761|1759|1763.8|1761.2|1759.9|1757.9|340
1591235400000|2020-06-04 01:50:00|1761.1|1759.1|1761.4|1759.4|1762.8|1760.2|1760.9|1758.9|241
1591235700000|2020-06-04 01:55:00|1761.3|1759.3|1760.3|1758.3|1762.6|1760.3|1758.9|1756.5|414
1591236000000|2020-06-04 02:00:00|1760.5|1758.5|1759.6|1757.6|1762.3|1759.6|1759.2|1756.5|353
1591236300000|2020-06-04 02:05:00|1759.7|1757.7|1762.1|1760.1|1762.8|1760.1|1759.2|1757.1|342
1591236600000|2020-06-04 02:10:00|1761.8|1759.8|1762.3|1758.8|1763.3|1760.4|1760.2|1758.2|477
1591236900000|2020-06-04 02:15:00|1762.2|1758.7|1760.5|1758.5|1762.4|1759.3|1760|1757.5|160
1591237200000|2020-06-04 02:20:00|1760.4|1758.4|1761|1757.5|1762.4|1759.7|1759|1756.9|250
1591237500000|2020-06-04 02:25:00|1760.8|1757.3|1761.4|1759.4|1762.2|1760.2|1759.4|1757.1|225
1591237800000|2020-06-04 02:30:00|1761.3|1759.3|1760.9|1758.9|1763.4|1760.8|1760.4|1758.4|539
1591238100000|2020-06-04 02:35:00|1760.8|1758.8|1761.1|1759.1|1762.9|1759.6|1759.3|1757.2|395
1591238400000|2020-06-04 02:40:00|1760.9|1758.9|1761.4|1759.4|1763.7|1761|1760.3|1757.9|416
1591238700000|2020-06-04 02:45:00|1761.5|1759.5|1762.7|1759.2|1764.2|1760.7|1760.6|1758.6|299
1591239000000|2020-06-04 02:50:00|1761.7|1759.7|1761.7|1759.7|1763.5|1761.5|1761.1|1758.7|295
1591239300000|2020-06-04 02:55:00|1761.6|1759.6|1762.1|1760.1|1763.8|1761|1761.2|1759.1|269
1591239600000|2020-06-04 03:00:00|1762|1760|1761.7|1759.7|1764.3|1760.8|1761.2|1757.8|193
1591239900000|2020-06-04 03:05:00|1761.6|1759.6|1762|1760|1764.1|1760.6|1760.8|1758.8|265
1591240200000|2020-06-04 03:10:00|1761.9|1759.9|1762.3|1758.8|1764|1761|1761.1|1758.8|274
1591240500000|2020-06-04 03:15:00|1762.2|1758.7|1760.7|1758.7|1762.8|1760.4|1760|1757.9|175
1591240800000|2020-06-04 03:20:00|1760.6|1758.6|1759.5|1757.5|1762|1759.2|1758.9|1756.2|411
1591241100000|2020-06-04 03:25:00|1759.6|1757.6|1760.6|1758.6|1761.7|1759.3|1759.1|1756.2|290
1591241400000|2020-06-04 03:30:00|1760.8|1758.8|1761.1|1759.1|1761.9|1759.9|1760|1757.9|193
1591241700000|2020-06-04 03:35:00|1760.6|1758.6|1761|1759|1762.2|1759.6|1760.2|1758.1|168
1591242000000|2020-06-04 03:40:00|1760.9|1758.9|1760.7|1758.7|1762.7|1760.2|1760.3|1758.3|243
1591242300000|2020-06-04 03:45:00|1760.9|1758.9|1761|1759|1762.3|1759.5|1760.6|1757.9|149
1591242600000|2020-06-04 03:50:00|1760.9|1758.9|1761.1|1759.1|1762.8|1759.9|1760.4|1758.2|138
1591242900000|2020-06-04 03:55:00|1761|1759|1760.9|1758.9|1762.7|1759.8|1759.8|1757|183
1591243200000|2020-06-04 04:00:00|1760.7|1758.7|1759.9|1757.9|1762.9|1759.9|1759.5|1757.5|206
1591243500000|2020-06-04 04:05:00|1759.8|1757.8|1758.6|1756.6|1761|1758.2|1757.8|1755.7|314
1591243800000|2020-06-04 04:10:00|1759.2|1757.2|1759.8|1757.8|1761.3|1758.2|1758.7|1756.7|227
1591244100000|2020-06-04 04:15:00|1759.5|1757.5|1758.9|1756.9|1761.6|1758.4|1758.7|1756.7|177
1591244400000|2020-06-04 04:20:00|1759.6|1757.6|1760.1|1758.1|1761.8|1758.8|1758.9|1756.9|107
1591244700000|2020-06-04 04:25:00|1759.8|1757.8|1759.7|1757.7|1762.3|1759.5|1759|1757|167
1591245000000|2020-06-04 04:30:00|1759.8|1757.8|1759.7|1757.7|1760.3|1758.3|1759.1|1757.1|230
1591245300000|2020-06-04 04:35:00|1759.6|1757.6|1760|1758|1760.7|1758.7|1759|1757|213
1591245600000|2020-06-04 04:40:00|1760.3|1758.3|1760.7|1758.7|1760.8|1758.8|1759.4|1757.4|123
1591245900000|2020-06-04 04:45:00|1760.8|1758.8|1761.4|1759.4|1763|1761|1760.5|1757.9|136
1591246200000|2020-06-04 04:50:00|1761.5|1759.5|1760.8|1758.8|1763.5|1759.6|1760|1754.5|223
1591246500000|2020-06-04 04:55:00|1761|1759|1761.1|1759.1|1762.7|1759.5|1760.3|1757.9|169
1591246800000|2020-06-04 05:00:00|1761|1759|1760.8|1758.8|1762.8|1759.8|1760.2|1757.7|244
1591247100000|2020-06-04 05:05:00|1760.7|1758.7|1760.3|1758.3|1763.4|1759.9|1759.2|1757.2|223
1591247400000|2020-06-04 05:10:00|1760.4|1758.4|1761.5|1759.5|1763.1|1760.5|1759.3|1757.3|377
1591247700000|2020-06-04 05:15:00|1761.8|1759.8|1763.2|1759.7|1765|1761|1761.2|1757.8|286
1591248000000|2020-06-04 05:20:00|1762.4|1760.4|1762.4|1758.9|1763.6|1760.7|1760.9|1758.2|255
1591248300000|2020-06-04 05:25:00|1762.3|1758.8|1761.8|1759.8|1763.3|1760.3|1761.2|1758.1|199
1591248600000|2020-06-04 05:30:00|1762.6|1759.1|1759.4|1757.4|1766|1760.7|1758.5|1753.3|508
1591248900000|2020-06-04 05:35:00|1759.5|1757.5|1760.4|1758.4|1761.1|1758.5|1757.7|1755.7|392
1591249200000|2020-06-04 05:40:00|1760.2|1758.2|1758.9|1756.9|1762.2|1759.6|1758.5|1755.9|277
1591249500000|2020-06-04 05:45:00|1759.1|1757.1|1757.2|1755.2|1760.2|1757.4|1755.1|1752.7|531
1591249800000|2020-06-04 05:50:00|1757.1|1755.1|1757.3|1755.3|1758.4|1756.3|1754.6|1752.5|599
1591250100000|2020-06-04 05:55:00|1757.2|1755.2|1756.6|1754.6|1758.8|1756.8|1754.9|1752.9|466
1591250400000|2020-06-04 06:00:00|1756.7|1754.7|1754.1|1752.1|1757.5|1754.8|1753.2|1750.1|820
1591250700000|2020-06-04 06:05:00|1754.2|1752.2|1750.5|1748.5|1755.6|1753.1|1749.5|1746.9|829
1591251000000|2020-06-04 06:10:00|1751.8|1749.8|1752.9|1750.9|1754.5|1752|1750|1746.8|664
1591251300000|2020-06-04 06:15:00|1753.1|1751.1|1753.4|1751.4|1755.7|1753.4|1752.5|1749.6|534
1591251600000|2020-06-04 06:20:00|1752.6|1750.6|1754.9|1752.9|1756.5|1753.8|1752.6|1749.9|578
1591251900000|2020-06-04 06:25:00|1756.1|1752.6|1753.7|1751.7|1758.7|1753.5|1752.7|1749.3|493
1591252200000|2020-06-04 06:30:00|1754.5|1752.5|1751.1|1747.6|1755.3|1752.7|1749.4|1746.2|652
1591252500000|2020-06-04 06:35:00|1750.9|1747.4|1751.7|1748.2|1755.8|1749.9|1748.3|1745.8|527
1591252800000|2020-06-04 06:40:00|1751.6|1748.1|1752.1|1748.6|1753.7|1751.2|1750.7|1747.9|340
1591253100000|2020-06-04 06:45:00|1752.2|1748.7|1751.9|1749.9|1752.8|1749.9|1748.5|1746.1|605
1591253400000|2020-06-04 06:50:00|1751.6|1749.6|1752.6|1749.1|1753.5|1750.8|1750.1|1747.6|438
1591253700000|2020-06-04 06:55:00|1752.5|1749|1753.7|1750.2|1755|1752.2|1751.3|1748.7|616
1591254000000|2020-06-04 07:00:00|1753.5|1750|1751.8|1749.8|1754.6|1751.8|1751.6|1748.9|505
1591254300000|2020-06-04 07:05:00|1752.3|1750.3|1751.1|1749.1|1753.2|1751|1750.4|1748.2|400
1591254600000|2020-06-04 07:10:00|1751.7|1749.7|1751.8|1749.8|1753.1|1751.1|1751.3|1749.3|473
1591254900000|2020-06-04 07:15:00|1751.7|1749.7|1753.3|1751.3|1754.2|1751.6|1751.7|1749.7|321
1591255200000|2020-06-04 07:20:00|1753.5|1751.5|1750.8|1748.8|1753.6|1751.6|1749.4|1747.4|380
1591255500000|2020-06-04 07:25:00|1751.3|1749.3|1749.9|1747.9|1753.2|1750.4|1748.9|1746.7|472
1591255800000|2020-06-04 07:30:00|1750|1748|1751.5|1749.5|1752.6|1750.2|1749.4|1746.8|399
1591256100000|2020-06-04 07:35:00|1751.2|1749.2|1754.6|1751.1|1754.7|1752.2|1750.4|1748|431
1591256400000|2020-06-04 07:40:00|1754.5|1751|1757.3|1753.8|1758.6|1755.6|1752.4|1750.1|469
1591256700000|2020-06-04 07:45:00|1756.8|1754.8|1756.8|1754.8|1758.9|1756.7|1755.4|1753.3|404
1591257000000|2020-06-04 07:50:00|1756.7|1754.7|1757.8|1755.8|1759.2|1756.8|1756.3|1753.5|241
1591257300000|2020-06-04 07:55:00|1757.6|1755.6|1757.2|1755.2|1759|1756.6|1756.8|1754.4|258
1591257600000|2020-06-04 08:00:00|1757.1|1755.1|1759.8|1757.8|1760.3|1757.9|1757|1754.5|309
1591257900000|2020-06-04 08:05:00|1759.9|1757.9|1759.2|1757.2|1760.6|1758.4|1758.6|1756.2|200
1591258200000|2020-06-04 08:10:00|1759.4|1757.4|1761|1759|1761.7|1759.6|1759.4|1757.2|266
1591258500000|2020-06-04 08:15:00|1761.1|1759.1|1761.3|1759.3|1762.4|1760.4|1760.1|1758.1|346
1591258800000|2020-06-04 08:20:00|1761.4|1759.4|1764|1762|1765.5|1763.1|1761.3|1758.7|372
1591259100000|2020-06-04 08:25:00|1764.1|1762.1|1764.5|1762.5|1765.2|1763.2|1763.1|1761|242
1591259400000|2020-06-04 08:30:00|1764.9|1762.9|1765|1763|1765.7|1763.7|1763.7|1760.6|274
1591259700000|2020-06-04 08:35:00|1765.2|1763.2|1765.4|1763.4|1766.3|1764.1|1764.7|1762|253
1591260000000|2020-06-04 08:40:00|1765.3|1763.3|1764.8|1762.8|1766.1|1764.1|1763.8|1761.8|195
1591260300000|2020-06-04 08:45:00|1764.9|1762.9|1765.7|1763.7|1766.8|1764.3|1764.7|1761.6|209
1591260600000|2020-06-04 08:50:00|1765.6|1763.6|1765.8|1763.8|1766.5|1764.5|1765|1762.6|198
1591260900000|2020-06-04 08:55:00|1765.9|1763.9|1767.3|1763.8|1768.4|1766.1|1765.3|1762.8|368
1591261200000|2020-06-04 09:00:00|1766.5|1764.5|1769.2|1767.2|1770.2|1767.6|1766.1|1763.2|490
1591261500000|2020-06-04 09:05:00|1770|1766.5|1769.5|1767.5|1770.4|1767.9|1768.2|1765.5|314
1591261800000|2020-06-04 09:10:00|1769.6|1767.6|1770.6|1768.6|1772.5|1770.1|1768|1765.7|466
1591262100000|2020-06-04 09:15:00|1770.3|1768.3|1770.8|1768.8|1771.5|1769.1|1768.8|1766.3|453
1591262400000|2020-06-04 09:20:00|1771|1769|1770.4|1766.9|1771.4|1769.1|1768.2|1765.7|377
1591262700000|2020-06-04 09:25:00|1770.3|1766.8|1771.5|1769.5|1772.5|1770.5|1769.7|1766.2|283
1591263000000|2020-06-04 09:30:00|1771.6|1769.6|1771.5|1769.5|1772.6|1769.8|1770.3|1768.3|246
1591263300000|2020-06-04 09:35:00|1771.6|1769.6|1772.5|1770.5|1773.3|1770.8|1771|1768.9|239
1591263600000|2020-06-04 09:40:00|1772.4|1770.4|1771.9|1769.9|1773.3|1771.3|1769.9|1767.9|243
1591263900000|2020-06-04 09:45:00|1772|1770|1771.2|1769.2|1773.4|1770.9|1771|1768.7|214
1591264200000|2020-06-04 09:50:00|1771.1|1769.1|1771.7|1769.7|1773.9|1771.6|1771|1768|229
1591264500000|2020-06-04 09:55:00|1771.9|1769.9|1771.7|1769.7|1773.1|1771|1770.9|1768.1|209
1591264800000|2020-06-04 10:00:00|1771.6|1769.6|1771.2|1769.2|1774|1771.8|1771.1|1769.1|350
1591265100000|2020-06-04 10:05:00|1771.3|1769.3|1772.1|1770.1|1773.7|1770.9|1770.6|1768.3|322
1591265400000|2020-06-04 10:10:00|1772.5|1770.5|1771.8|1769.8|1773.2|1770.8|1770.5|1767.9|329
1591265700000|2020-06-04 10:15:00|1771.9|1769.9|1772.3|1770.3|1774.3|1771.8|1771.2|1769.2|342
1591266000000|2020-06-04 10:20:00|1772.9|1770.9|1772.5|1770.5|1773.7|1771.2|1771.5|1768.9|230
1591266300000|2020-06-04 10:25:00|1772.4|1770.4|1773.5|1771.5|1774.7|1772.1|1772.3|1769.9|341
1591266600000|2020-06-04 10:30:00|1773.4|1771.4|1773.3|1771.3|1774.9|1772.4|1772.1|1770|205
1591266900000|2020-06-04 10:35:00|1773.4|1771.4|1773.6|1771.6|1774.5|1771.8|1772.3|1769.6|220
1591267200000|2020-06-04 10:40:00|1774.3|1770.8|1773.5|1771.5|1775.7|1773|1772.5|1770.2|165
1591267500000|2020-06-04 10:45:00|1773.4|1771.4|1772.7|1770.7|1774|1772|1772.5|1770|162
1591267800000|2020-06-04 10:50:00|1773.7|1770.2|1777.1|1775.1|1780.3|1778.3|1772.2|1769.5|429
1591268100000|2020-06-04 10:55:00|1778.1|1774.6|1776.4|1774.4|1780.3|1778.1|1775.5|1773.5|549
1591268400000|2020-06-04 11:00:00|1776|1774|1774.4|1772.4|1777.4|1775.4|1773.9|1771.4|392
1591268700000|2020-06-04 11:05:00|1774.3|1772.3|1775|1773|1777.1|1774.8|1773.9|1771.7|313
1591269000000|2020-06-04 11:10:00|1774.9|1772.9|1777.6|1775.6|1778.6|1776.6|1774.8|1772|345
1591269300000|2020-06-04 11:15:00|1777.4|1775.4|1778.3|1776.3|1780.4|1778.2|1776.2|1772.7|375
1591269600000|2020-06-04 11:20:00|1778.5|1776.5|1775.4|1773.4|1779|1776.5|1774.7|1772.2|391
1591269900000|2020-06-04 11:25:00|1775.2|1773.2|1775.7|1773.7|1776.7|1774.6|1774.7|1772|260
1591270200000|2020-06-04 11:30:00|1776|1774|1773.9|1770.4|1776.7|1774.7|1773.2|1770.2|412
1591270500000|2020-06-04 11:35:00|1774.2|1770.7|1773.3|1771.3|1775.5|1773|1772.7|1770.1|402
1591270800000|2020-06-04 11:40:00|1773.2|1771.2|1775.6|1772.1|1775.9|1773.1|1772.3|1769.9|297
1591271100000|2020-06-04 11:45:00|1775.4|1771.9|1777.9|1775.9|1780.4|1778.2|1774.1|1771.5|782
1591271400000|2020-06-04 11:50:00|1778.3|1776.3|1778.9|1776.9|1781.4|1779.4|1777|1774.6|567
1591271700000|2020-06-04 11:55:00|1779.6|1776.1|1776.2|1774.2|1780.8|1778.3|1774.9|1772.3|733
1591272000000|2020-06-04 12:00:00|1776.1|1774.1|1772.1|1770.1|1776.6|1774.5|1771.8|1768.8|901
1591272300000|2020-06-04 12:05:00|1772|1770|1769.8|1767.8|1772.2|1770.2|1768|1765.5|718
1591272600000|2020-06-04 12:10:00|1769.9|1767.9|1766.6|1764.6|1771.7|1769.1|1765.6|1763.1|625
1591272900000|2020-06-04 12:15:00|1766.5|1764.5|1767.3|1765.3|1768.9|1766.9|1765.3|1763.1|610
1591273200000|2020-06-04 12:20:00|1767.2|1765.2|1768.2|1764.7|1773.2|1767|1764.8|1762.3|858
1591273500000|2020-06-04 12:25:00|1768.5|1765|1769.3|1765.8|1771.8|1767.7|1767|1763.5|811
1591273800000|2020-06-04 12:30:00|1769.5|1766|1774.2|1772.2|1778.4|1773.9|1768.8|1764.4|1500
1591274100000|2020-06-04 12:35:00|1774.3|1772.3|1773.1|1771.1|1780.7|1774.2|1771.9|1769.2|1311
1591274400000|2020-06-04 12:40:00|1772.9|1770.9|1782.8|1780.8|1785|1783|1771|1768.3|1477
1591274700000|2020-06-04 12:45:00|1782.7|1780.7|1779.5|1777.5|1785.6|1783.4|1778.4|1776.2|1296
1591275000000|2020-06-04 12:50:00|1779|1777|1781.9|1779.9|1785.1|1781.3|1777.6|1775|1117
1591275300000|2020-06-04 12:55:00|1781.8|1779.8|1780.6|1777.1|1782.6|1780.1|1779.1|1776.8|754
1591275600000|2020-06-04 13:00:00|1779.2|1777.2|1780.4|1776.9|1786.6|1784.5|1777.9|1775.9|1399
1591275900000|2020-06-04 13:05:00|1780.2|1776.7|1777.7|1775.7|1783.1|1778.7|1775|1773|1019
1591276200000|2020-06-04 13:10:00|1778.1|1776.1|1777.7|1774.2|1782|1777.2|1774.8|1772.6|1246
1591276500000|2020-06-04 13:15:00|1776|1774|1779.4|1775.9|1779.8|1777.2|1774.3|1772.3|1234
1591276800000|2020-06-04 13:20:00|1778.2|1776.2|1779.4|1775.9|1782.5|1779.6|1778.1|1775.7|1017
1591277100000|2020-06-04 13:25:00|1779.7|1776.2|1775.6|1773.6|1782.5|1778.4|1774.4|1772.3|954
1591277400000|2020-06-04 13:30:00|1775.5|1773.5|1778|1776|1782.6|1778.5|1775.4|1773.4|1165
1591277700000|2020-06-04 13:35:00|1778.3|1776.3|1775.9|1772.4|1782|1776.7|1774.3|1772|1164
1591278000000|2020-06-04 13:40:00|1775.4|1773.4|1774.3|1772.3|1778.1|1775.5|1771.6|1769.6|1216
1591278300000|2020-06-04 13:45:00|1772.9|1770.9|1769.3|1767.3|1774.5|1772.5|1767.7|1765.2|1358
1591278600000|2020-06-04 13:50:00|1769.5|1767.5|1764.8|1761.3|1770|1767.5|1762.3|1760.2|1368
1591278900000|2020-06-04 13:55:00|1763.8|1761.8|1766.2|1764.2|1770.5|1765.9|1759.8|1757.3|1363
1591279200000|2020-06-04 14:00:00|1766.1|1764.1|1760|1758|1767|1764.1|1756.8|1754.2|1523
1591279500000|2020-06-04 14:05:00|1760.1|1758.1|1762.3|1760.3|1767|1762.1|1759.9|1757|1244
1591279800000|2020-06-04 14:10:00|1762.1|1760.1|1765.5|1762|1769.5|1764.3|1760.4|1758|1148
1591280100000|2020-06-04 14:15:00|1765.6|1762.1|1766.9|1763.4|1769.1|1765.8|1763.6|1760.1|1170
1591280400000|2020-06-04 14:20:00|1765.9|1763.9|1763.5|1761.5|1767.2|1764.8|1763.3|1761.2|795
1591280700000|2020-06-04 14:25:00|1763.6|1761.6|1765.4|1763.4|1767|1765|1761.7|1758.5|881
1591281000000|2020-06-04 14:30:00|1765.7|1763.7|1767|1765|1771.5|1767.5|1764|1761.4|1061
1591281300000|2020-06-04 14:35:00|1767.8|1765.8|1767.9|1765.9|1771.9|1767.8|1766.1|1763.4|927
1591281600000|2020-06-04 14:40:00|1768|1766|1766.5|1764.5|1769.9|1767.6|1766.5|1764.1|807
1591281900000|2020-06-04 14:45:00|1766.6|1764.6|1767.3|1765.3|1771.2|1766.5|1766.1|1762.2|816
1591282200000|2020-06-04 14:50:00|1768|1764.5|1769|1767|1771.2|1768.9|1767.2|1764.5|885
1591282500000|2020-06-04 14:55:00|1769.2|1767.2|1769.3|1767.3|1771|1768.8|1768.5|1766.5|720
1591282800000|2020-06-04 15:00:00|1769.1|1767.1|1773.4|1771.4|1774|1772|1767.8|1765.8|839
1591283100000|2020-06-04 15:05:00|1773.5|1771.5|1776|1774|1777.5|1775|1773.2|1771.2|818
1591283400000|2020-06-04 15:10:00|1776.1|1774.1|1775.9|1773.9|1776.6|1774.4|1772.7|1770.7|750
1591283700000|2020-06-04 15:15:00|1776|1774|1773.9|1771.9|1777|1775|1773.3|1771.3|702
1591284000000|2020-06-04 15:20:00|1774|1772|1774.3|1772.3|1776.4|1774|1772.9|1770.9|698
1591284300000|2020-06-04 15:25:00|1774.5|1772.5|1775.1|1773.1|1778.7|1776.7|1773.2|1771.2|804
1591284600000|2020-06-04 15:30:00|1774.9|1772.9|1773|1771|1776.5|1774.5|1772.9|1770.9|543
1591284900000|2020-06-04 15:35:00|1773.1|1771.1|1774|1772|1775.1|1772.8|1772.6|1770.6|511
1591285200000|2020-06-04 15:40:00|1773.9|1771.9|1772.2|1770.2|1776.1|1773.6|1771.9|1769.9|499
1591285500000|2020-06-04 15:45:00|1772.4|1770.4|1772.4|1770.4|1774|1771.4|1771.7|1769.7|496
1591285800000|2020-06-04 15:50:00|1772.9|1770.9|1776.9|1774.9|1778.5|1775.8|1772.7|1770.7|416
1591286100000|2020-06-04 15:55:00|1777.3|1775.3|1777.4|1775.4|1778.5|1776.5|1775.9|1773.9|384
1591286400000|2020-06-04 16:00:00|1777.6|1775.6|1778.4|1776.4|1778.6|1776.6|1775.3|1773.3|481
1591286700000|2020-06-04 16:05:00|1778.6|1776.6|1779|1777|1780|1777.3|1777|1775|356
1591287000000|2020-06-04 16:10:00|1779.2|1777.2|1780|1778|1780.5|1778.5|1777.2|1775.2|344
1591287300000|2020-06-04 16:15:00|1779.9|1777.9|1780.2|1778.2|1781.5|1779.5|1779.2|1777|420
1591287600000|2020-06-04 16:20:00|1780.3|1778.3|1780.3|1778.3|1781.2|1778.8|1779|1776.9|294
1591287900000|2020-06-04 16:25:00|1780.4|1778.4|1777|1775|1781.1|1778.5|1776.5|1774.5|425
1591288200000|2020-06-04 16:30:00|1776.9|1774.9|1777.1|1775.1|1778.6|1776|1775.1|1773.1|413
1591288500000|2020-06-04 16:35:00|1777|1775|1779.1|1777.1|1779.4|1777.4|1776.2|1774.2|272
1591288800000|2020-06-04 16:40:00|1778.8|1776.8|1779.2|1777.2|1780.2|1778.2|1778.4|1776.3|312
1591289100000|2020-06-04 16:45:00|1779.3|1777.3|1780.3|1778.3|1781.1|1779.1|1779.1|1777.1|242
1591289400000|2020-06-04 16:50:00|1780.2|1778.2|1778.7|1776.7|1781|1778.9|1778.6|1776.6|279
1591289700000|2020-06-04 16:55:00|1778.8|1776.8|1777.5|1775.5|1780.4|1778.2|1777.2|1774.5|427
1591290000000|2020-06-04 17:00:00|1777.6|1775.6|1776.8|1774.8|1779.1|1777.1|1775.6|1773.1|435
1591290300000|2020-06-04 17:05:00|1776.7|1774.7|1775.6|1773.6|1778.3|1776.3|1774.5|1772.5|389
1591290600000|2020-06-04 17:10:00|1776|1774|1776.6|1774.6|1780.3|1776.3|1774.4|1772.1|374
1591290900000|2020-06-04 17:15:00|1776.7|1774.7|1778.3|1776.3|1778.9|1776.9|1776.4|1774.2|293
1591291200000|2020-06-04 17:20:00|1778.2|1776.2|1781.1|1779.1|1781.8|1779.8|1777.3|1774.9|484
1591291500000|2020-06-04 17:25:00|1781|1779|1781.4|1779.4|1783.1|1780.8|1779.8|1777.6|676
1591291800000|2020-06-04 17:30:00|1781.6|1779.6|1783.2|1781.2|1783.7|1781.7|1780.3|1778.3|454
1591292100000|2020-06-04 17:35:00|1783.3|1781.3|1782.4|1780.4|1784.3|1782.3|1781.4|1778.7|440
1591292400000|2020-06-04 17:40:00|1782.5|1780.5|1783.5|1781.5|1784.3|1781.9|1781.4|1778.5|387
1591292700000|2020-06-04 17:45:00|1783.6|1781.6|1784|1782|1784.5|1782.3|1782.6|1779.6|277
1591293000000|2020-06-04 17:50:00|1783.9|1781.9|1782.5|1780.5|1784.5|1782|1781.7|1779.3|324
1591293300000|2020-06-04 17:55:00|1782.4|1780.4|1783.4|1781.4|1783.8|1781.5|1782.1|1779.8|247
1591293600000|2020-06-04 18:00:00|1783.3|1781.3|1785.9|1783.9|1786.2|1784.2|1782.9|1779.4|283
1591293900000|2020-06-04 18:05:00|1786.1|1782.6|1783.7|1781.7|1786.6|1784.3|1783|1780.5|200
1591294200000|2020-06-04 18:10:00|1784.1|1780.6|1784.5|1782.5|1785.5|1783.3|1783.3|1780.5|238
1591294500000|2020-06-04 18:15:00|1784.6|1782.6|1784.3|1782.3|1785.1|1782.8|1783.8|1780.8|168
1591294800000|2020-06-04 18:20:00|1784.2|1782.2|1785.2|1783.2|1785.6|1783.6|1782|1780|272
1591295100000|2020-06-04 18:25:00|1785.1|1783.1|1785.1|1783.1|1785.7|1783.7|1784.8|1782.8|183
1591295400000|2020-06-04 18:30:00|1785|1783|1785.6|1783.6|1785.8|1783.8|1784.8|1782.8|117
1591295700000|2020-06-04 18:35:00|1785.5|1783.5|1784.7|1782.7|1785.5|1783.5|1784.4|1782.4|118
1591296000000|2020-06-04 18:40:00|1784.6|1782.6|1783.6|1781.6|1785.1|1783.1|1783.5|1781.5|120
1591296300000|2020-06-04 18:45:00|1783.8|1781.8|1782.5|1780.5|1783.9|1781.9|1782.1|1780.1|168
1591296600000|2020-06-04 18:50:00|1782.6|1780.6|1780.6|1778.6|1783.2|1780.6|1780.1|1778|183
1591296900000|2020-06-04 18:55:00|1780.5|1778.5|1779.6|1777.6|1781.1|1778.6|1778.6|1776.6|191
1591297200000|2020-06-04 19:00:00|1779.5|1777.5|1779.5|1777.5|1780.9|1778.3|1779.3|1777.1|142
1591297500000|2020-06-04 19:05:00|1779.4|1777.4|1779.2|1777.2|1779.8|1777.6|1778.6|1776.3|200
1591297800000|2020-06-04 19:10:00|1779.3|1777.3|1776.7|1774.7|1780.2|1777.5|1776.5|1774.5|201
1591298100000|2020-06-04 19:15:00|1776.6|1774.6|1775.3|1773.3|1776.7|1774.7|1773.8|1771.8|216
1591298400000|2020-06-04 19:20:00|1775.1|1773.1|1774.9|1772.9|1776.3|1774.3|1774.4|1772.4|257
1591298700000|2020-06-04 19:25:00|1774.8|1772.8|1773.8|1771.8|1775|1773|1772.9|1770.9|251
1591299000000|2020-06-04 19:30:00|1773.7|1771.7|1773.6|1771.6|1774.5|1772.5|1771.9|1769.9|387
1591299300000|2020-06-04 19:35:00|1773.4|1771.4|1772.9|1770.9|1775.4|1773.4|1772.9|1770.6|358
1591299600000|2020-06-04 19:40:00|1774.3|1772.3|1774.8|1772.8|1775.3|1773.3|1773.5|1771.5|276
1591299900000|2020-06-04 19:45:00|1774.5|1772.5|1775.7|1773.7|1776|1774|1773.3|1771.3|297
1591300200000|2020-06-04 19:50:00|1775.5|1773.5|1776.2|1774.2|1777|1775|1775.2|1773.2|354
1591300500000|2020-06-04 19:55:00|1776|1774|1775.2|1773.2|1777.2|1775.1|1774.4|1772.4|306
1591300800000|2020-06-04 20:00:00|1775.3|1773.3|1776.5|1774.5|1776.6|1774.6|1774.5|1771.8|157
1591301100000|2020-06-04 20:05:00|1776.4|1774.4|1775.9|1773.9|1776.6|1774.6|1775.4|1773.4|152
1591301400000|2020-06-04 20:10:00|1776|1774|1774.8|1772.8|1776.4|1774.4|1774.2|1772.2|166
1591301700000|2020-06-04 20:15:00|1774.9|1772.9|1774.3|1772.3|1775.8|1773.2|1773.9|1771.9|159
1591302000000|2020-06-04 20:20:00|1774.2|1772.2|1774.4|1772.4|1774.8|1772.8|1773.7|1771.7|126
1591302300000|2020-06-04 20:25:00|1774.5|1772.5|1774.6|1772.6|1775.5|1773.5|1773.7|1771.7|100
1591302600000|2020-06-04 20:30:00|1774.9|1772.9|1774.7|1772.7|1775.5|1773.5|1774|1772|156
1591302900000|2020-06-04 20:35:00|1774.8|1772.8|1774.8|1772.8|1775.2|1773.2|1773.8|1771.8|130
1591303200000|2020-06-04 20:40:00|1774.9|1772.9|1772.7|1770.7|1774.9|1772.9|1772.6|1770.6|134
1591303500000|2020-06-04 20:45:00|1772.9|1770.9|1771.4|1769.4|1775.9|1771.6|1771.2|1768.6|174
1591303800000|2020-06-04 20:50:00|1771.5|1769.5|1771.8|1769.8|1773.4|1771|1770.1|1768|210
1591304100000|2020-06-04 20:55:00|1771.7|1769.7|1771.9|1769.9|1774.8|1772.4|1771.1|1768.6|265
1591308000000|2020-06-04 22:00:00|1774.7|1771.2|1774.1|1770.6|1777.9|1772.9|1773.1|1768.9|153
1591308300000|2020-06-04 22:05:00|1773.1|1771.1|1773.6|1771.6|1775.3|1772.4|1772.8|1770.4|90
1591308600000|2020-06-04 22:10:00|1773.3|1771.3|1774.7|1772.7|1775.7|1773|1773.3|1770.7|89
1591308900000|2020-06-04 22:15:00|1776|1772.5|1774.8|1771.3|1776|1773.6|1773.5|1770.8|85
1591309200000|2020-06-04 22:20:00|1774.6|1771.1|1774.7|1771.2|1775.3|1772.6|1773.5|1770.8|92
1591309500000|2020-06-04 22:25:00|1774.6|1771.1|1773.6|1771.6|1775.5|1772.7|1773.3|1770.9|89
1591309800000|2020-06-04 22:30:00|1773.5|1771.5|1773.2|1771.2|1775.2|1772.3|1773|1770.8|84
1591310100000|2020-06-04 22:35:00|1773.1|1771.1|1774.2|1770.7|1774.5|1771.5|1772.7|1770.5|62
1591310400000|2020-06-04 22:40:00|1773.4|1771.4|1772.7|1770.7|1774.4|1771.5|1772.5|1770.5|56
1591310700000|2020-06-04 22:45:00|1773.2|1771.2|1774.3|1770.8|1774.8|1772|1772.7|1770.7|71
1591311000000|2020-06-04 22:50:00|1774.4|1770.9|1772.5|1770.5|1774.4|1771.6|1772.1|1770.1|85
1591311300000|2020-06-04 22:55:00|1772.2|1770.2|1772.4|1770.4|1773.6|1770.9|1772|1769.6|85
1591311600000|2020-06-04 23:00:00|1771.9|1769.9|1772.2|1770.2|1773.6|1770.9|1771.9|1769.3|78
1591311900000|2020-06-04 23:05:00|1772.3|1770.3|1772.7|1770.7|1773.5|1770.9|1772|1769.4|71
1591312200000|2020-06-04 23:10:00|1773.4|1769.9|1773.1|1771.1|1773.6|1771.1|1772.3|1769.9|61
1591312500000|2020-06-04 23:15:00|1773.2|1771.2|1773.4|1771.4|1774.5|1771.7|1772.8|1770.8|61
1591312800000|2020-06-04 23:20:00|1773.3|1771.3|1773.7|1771.7|1774.3|1772.3|1772.8|1770.8|69
1591313100000|2020-06-04 23:25:00|1773.6|1771.6|1773.6|1771.6|1775.1|1772.5|1773.3|1770.7|96
1591313400000|2020-06-04 23:30:00|1774.1|1772.1|1773.2|1771.2|1774.2|1772.2|1772.9|1770.9|89
1591313700000|2020-06-04 23:35:00|1773.5|1771.5|1773|1771|1774.3|1771.6|1772.5|1770.5|66
1591314000000|2020-06-04 23:40:00|1773.1|1771.1|1772.1|1770.1|1774.4|1771.6|1771.7|1769.7|93
1591314300000|2020-06-04 23:45:00|1772|1770|1771.6|1769.6|1772.2|1770.2|1771.1|1769.1|88
1591314600000|2020-06-04 23:50:00|1771.5|1769.5|1769.5|1767.5|1771.6|1769.6|1769.2|1767.2|132
1591314900000|2020-06-04 23:55:00|1769.4|1767.4|1768.7|1766.7|1769.8|1767.8|1767.6|1765.6|131
1591315200000|2020-06-05 00:00:00|1768.9|1766.9|1769.8|1767.8|1770.4|1768.4|1768.7|1766.7|137
1591315500000|2020-06-05 00:05:00|1769.9|1767.9|1770|1768|1771.1|1769.1|1769.5|1767.5|107
1591315800000|2020-06-05 00:10:00|1770.1|1768.1|1769.9|1767.9|1770.8|1768.3|1768.6|1766.1|136
1591316100000|2020-06-05 00:15:00|1770|1768|1770.8|1768.8|1772.2|1769.4|1769.9|1767.5|121
1591316400000|2020-06-05 00:20:00|1770.6|1768.6|1773.5|1771.5|1773.5|1771.5|1770.5|1768.2|161
1591316700000|2020-06-05 00:25:00|1773.4|1771.4|1774.8|1772.8|1775.4|1772.9|1773|1770.7|206
1591317000000|2020-06-05 00:30:00|1774.7|1772.7|1774.3|1772.3|1775.6|1773.1|1773.7|1770.9|174
1591317300000|2020-06-05 00:35:00|1774.4|1772.4|1774.2|1772.2|1776.2|1773.5|1774|1772|183
1591317600000|2020-06-05 00:40:00|1774.1|1772.1|1774.7|1772.7|1775|1773|1773.5|1771.5|121
1591317900000|2020-06-05 00:45:00|1774.4|1772.4|1774.3|1772.3|1775|1772.9|1773.4|1771.4|127
1591318200000|2020-06-05 00:50:00|1774.1|1772.1|1775.2|1773.2|1775.5|1773.5|1773.6|1771.6|141
1591318500000|2020-06-05 00:55:00|1775|1773|1773|1771|1776|1774|1772.5|1770.5|181
1591318800000|2020-06-05 01:00:00|1773.1|1771.1|1778|1776|1778.2|1776.2|1773.1|1771.1|552
1591319100000|2020-06-05 01:05:00|1777.8|1775.8|1773|1771|1777.8|1775.8|1772.2|1770.2|329
1591319400000|2020-06-05 01:10:00|1773.1|1771.1|1773.3|1771.3|1774.2|1772.2|1772.5|1769.9|269
1591319700000|2020-06-05 01:15:00|1773.2|1771.2|1774|1772|1774.8|1772.5|1773.2|1770.7|213
1591320000000|2020-06-05 01:20:00|1773.9|1771.9|1775.4|1773.4|1776.2|1774.1|1773.6|1771.6|270
1591320300000|2020-06-05 01:25:00|1775.5|1773.5|1774.6|1772.6|1776|1773.9|1774.4|1771.8|199
1591320600000|2020-06-05 01:30:00|1774.5|1772.5|1775.1|1773.1|1777|1774.2|1774.5|1772.5|203
1591320900000|2020-06-05 01:35:00|1775|1773|1773.2|1771.2|1775.4|1773.4|1771.2|1769.2|424
1591321200000|2020-06-05 01:40:00|1773.1|1771.1|1772|1770|1773.6|1771.6|1771.3|1769.3|233
1591321500000|2020-06-05 01:45:00|1771.9|1769.9|1769.2|1767.2|1772|1769.9|1768.3|1760|479
1591321800000|2020-06-05 01:50:00|1770|1768|1770.4|1766.9|1773.1|1770.2|1767.6|1761.2|560
1591322100000|2020-06-05 01:55:00|1770.2|1766.7|1770.9|1767.4|1774.8|1769.6|1768.4|1762|414
1591322400000|2020-06-05 02:00:00|1771.1|1769.1|1772.1|1770.1|1773.3|1770.2|1768.4|1762.1|497
1591322700000|2020-06-05 02:05:00|1772|1770|1772|1770|1772.7|1770.7|1768.9|1766.5|349
1591323000000|2020-06-05 02:10:00|1772.1|1770.1|1770.6|1767.1|1772.4|1770.4|1768.3|1761|548
1591323300000|2020-06-05 02:15:00|1770.9|1767.4|1771.1|1769.1|1772.8|1769.8|1767.5|1759.9|519
1591323600000|2020-06-05 02:20:00|1771.2|1769.2|1770.9|1767.4|1771.9|1769.8|1768.1|1760.3|330
1591323900000|2020-06-05 02:25:00|1770.8|1767.3|1771.5|1769.5|1772.5|1770.4|1769.8|1767.1|185
1591324200000|2020-06-05 02:30:00|1771.8|1769.8|1773|1771|1773.6|1771.4|1770.3|1768.3|392
1591324500000|2020-06-05 02:35:00|1772.9|1770.9|1771.8|1769.8|1773|1771|1770.9|1767.9|189
1591324800000|2020-06-05 02:40:00|1772.4|1770.4|1772.2|1770.2|1772.9|1770.9|1768.9|1762.6|299
1591325100000|2020-06-05 02:45:00|1771.6|1769.6|1771|1767.5|1772.4|1770|1768.7|1765.8|449
1591325400000|2020-06-05 02:50:00|1771.5|1768|1770.4|1766.9|1771.9|1769.9|1768.1|1765.9|393
1591325700000|2020-06-05 02:55:00|1770.6|1767.1|1770.7|1767.2|1771.8|1769.8|1767.6|1761.8|381
1591326000000|2020-06-05 03:00:00|1770.6|1767.1|1770.3|1768.3|1771.6|1769.6|1767.7|1761|309
1591326300000|2020-06-05 03:05:00|1771.1|1769.1|1770.1|1766.6|1772.3|1770.2|1767.5|1762.1|594
1591326600000|2020-06-05 03:10:00|1770|1766.5|1771.2|1767.7|1772.7|1770.7|1767.4|1760|650
1591326900000|2020-06-05 03:15:00|1771.3|1767.8|1770.4|1766.9|1772.8|1770.8|1768.7|1763|510
1591327200000|2020-06-05 03:20:00|1770.6|1767.1|1768.9|1766.9|1772.3|1770.3|1766.2|1758.7|602
1591327500000|2020-06-05 03:25:00|1768.5|1766.5|1770.2|1766.7|1770.4|1768.2|1768.3|1765.3|420
1591327800000|2020-06-05 03:30:00|1770.1|1766.6|1770.6|1768.6|1771.4|1769.4|1768.6|1765.8|294
1591328100000|2020-06-05 03:35:00|1770.5|1768.5|1771|1769|1771.5|1769.5|1770.2|1767.3|150
1591328400000|2020-06-05 03:40:00|1770.8|1768.8|1770.4|1768.4|1771.8|1769.8|1770.1|1766.8|183
1591328700000|2020-06-05 03:45:00|1770.6|1768.6|1771.1|1769.1|1771.6|1769.6|1769.9|1767.9|156
1591329000000|2020-06-05 03:50:00|1770.3|1768.3|1770.5|1768.5|1771.7|1769.7|1769.7|1767.2|250
1591329300000|2020-06-05 03:55:00|1770.8|1768.8|1770.5|1768.5|1771.3|1769.3|1768.3|1765.7|264
1591329600000|2020-06-05 04:00:00|1770.4|1768.4|1771.3|1769.3|1771.5|1769.5|1768.8|1766.1|311
1591329900000|2020-06-05 04:05:00|1771.4|1769.4|1771.9|1769.9|1772.4|1770.4|1770.3|1767|302
1591330200000|2020-06-05 04:10:00|1771.8|1769.8|1771.8|1769.8|1772.6|1770.4|1770|1768|145
1591330500000|2020-06-05 04:15:00|1771.9|1769.9|1772.7|1770.7|1773.2|1771.2|1769.9|1767.1|214
1591330800000|2020-06-05 04:20:00|1772.4|1770.4|1773|1771|1773.4|1771.4|1771.3|1767.9|193
1591331100000|2020-06-05 04:25:00|1772.9|1770.9|1773|1771|1773.7|1771.4|1772|1768.8|183
1591331400000|2020-06-05 04:30:00|1773.1|1771.1|1773.4|1771.4|1773.7|1771.7|1771.4|1768.8|193
1591331700000|2020-06-05 04:35:00|1773.3|1771.3|1774.5|1772.5|1775|1772.9|1772.3|1765.6|194
1591332000000|2020-06-05 04:40:00|1774.2|1772.2|1770.4|1768.4|1774.5|1772.5|1769.3|1766.1|286
1591332300000|2020-06-05 04:45:00|1771.2|1767.7|1771.7|1769.7|1772|1770|1768.9|1766.9|253
1591332600000|2020-06-05 04:50:00|1771.6|1769.6|1771.2|1769.2|1772.9|1770.9|1769.8|1763|296
1591332900000|2020-06-05 04:55:00|1771.3|1769.3|1769.2|1767.2|1772.7|1770.6|1768.8|1763|271
1591333200000|2020-06-05 05:00:00|1769.3|1767.3|1770.9|1767.4|1771.9|1769.9|1768|1766|322
1591333500000|2020-06-05 05:05:00|1770.4|1768.4|1769.9|1766.4|1771.1|1769.1|1767.8|1761.4|223
1591333800000|2020-06-05 05:10:00|1769.8|1767.8|1771.4|1769.4|1771.9|1769.6|1769.5|1766.7|158
1591334100000|2020-06-05 05:15:00|1771.6|1769.6|1771.9|1769.9|1773.8|1770.1|1770.9|1764.8|165
1591334400000|2020-06-05 05:20:00|1771.8|1769.8|1771.9|1769.9|1772.4|1770.4|1771.5|1769.5|148
1591334700000|2020-06-05 05:25:00|1771.8|1769.8|1771.4|1769.4|1772.6|1770.6|1770.8|1768.8|157
1591335000000|2020-06-05 05:30:00|1771.1|1769.1|1773.4|1771.4|1775.3|1772.9|1771.1|1769.1|554
1591335300000|2020-06-05 05:35:00|1773.5|1771.5|1774.3|1772.3|1775.8|1773.8|1772.6|1770.6|529
1591335600000|2020-06-05 05:40:00|1774.4|1772.4|1773.4|1771.4|1775.6|1773.1|1773.2|1770.8|292
1591335900000|2020-06-05 05:45:00|1773.5|1771.5|1774.8|1772.8|1775.5|1773.3|1772.8|1770.5|356
1591336200000|2020-06-05 05:50:00|1774.7|1772.7|1775.5|1773.5|1776.5|1774|1773.7|1771.4|345
1591336500000|2020-06-05 05:55:00|1775.4|1773.4|1773.3|1769.8|1776.7|1774.1|1772.1|1768.1|450
1591336800000|2020-06-05 06:00:00|1772.6|1770.6|1770.9|1768.9|1774.7|1771.9|1769.9|1767.1|719
1591337100000|2020-06-05 06:05:00|1770.8|1768.8|1772.4|1770.4|1773.4|1771|1770.8|1768|525
1591337400000|2020-06-05 06:10:00|1772.3|1770.3|1772.1|1770.1|1773.1|1771|1771.2|1768.2|432
1591337700000|2020-06-05 06:15:00|1772.2|1770.2|1772.1|1770.1|1773.7|1771.2|1770.5|1768.3|620
1591338000000|2020-06-05 06:20:00|1772|1770|1771.8|1769.8|1774.1|1771.3|1770.9|1768.9|478
1591338300000|2020-06-05 06:25:00|1771.7|1769.7|1771.7|1769.7|1773.7|1770.4|1769.3|1767.3|518
1591338600000|2020-06-05 06:30:00|1771.8|1769.8|1772.1|1770.1|1775.9|1771.7|1771.5|1766.7|448
1591338900000|2020-06-05 06:35:00|1773.3|1769.8|1772|1770|1775.5|1772.1|1771.4|1766.5|494
1591339200000|2020-06-05 06:40:00|1772.7|1769.2|1770.6|1768.6|1773.4|1770.5|1769.7|1767.2|390
1591339500000|2020-06-05 06:45:00|1770.8|1768.8|1769.8|1767.8|1772.5|1770.1|1769.3|1766.6|569
1591339800000|2020-06-05 06:50:00|1769.7|1767.7|1770.7|1767.2|1771.7|1768.7|1768.6|1766.3|417
1591340100000|2020-06-05 06:55:00|1770.9|1767.4|1771.7|1768.2|1773|1770.5|1769.6|1767.1|491
1591340400000|2020-06-05 07:00:00|1771.6|1768.1|1771.6|1769.6|1773.9|1771|1770.4|1766.2|414
1591340700000|2020-06-05 07:05:00|1771.7|1769.7|1771.3|1769.3|1772.3|1769.8|1770.6|1768.2|315
1591341000000|2020-06-05 07:10:00|1771.4|1769.4|1769.8|1767.8|1772.1|1769.4|1768.9|1766.6|404
1591341300000|2020-06-05 07:15:00|1769.9|1767.9|1770.1|1768.1|1771.6|1768.8|1768.6|1766|355
1591341600000|2020-06-05 07:20:00|1771.2|1767.7|1771.2|1769.2|1772.5|1769.8|1769.4|1767|305
1591341900000|2020-06-05 07:25:00|1771.3|1769.3|1772.7|1770.7|1773.2|1770.8|1770.9|1768.4|246
1591342200000|2020-06-05 07:30:00|1772.6|1770.6|1772.8|1770.8|1773.6|1771.4|1771.1|1769.1|342
1591342500000|2020-06-05 07:35:00|1772.9|1770.9|1769.8|1767.8|1773.3|1771|1768.9|1766.8|365
1591342800000|2020-06-05 07:40:00|1769.9|1767.9|1770.9|1767.4|1772.3|1769.1|1769.4|1766.9|377
1591343100000|2020-06-05 07:45:00|1770.4|1768.4|1769.7|1767.7|1771.7|1769|1769.2|1766.8|324
1591343400000|2020-06-05 07:50:00|1769.8|1767.8|1771.3|1767.8|1771.7|1769|1769.4|1767.2|301
1591343700000|2020-06-05 07:55:00|1770.5|1768.5|1770.8|1768.8|1771.8|1769.3|1767.7|1765.5|398
1591344000000|2020-06-05 08:00:00|1770.9|1768.9|1769.2|1767.2|1772.4|1770.4|1768.5|1766.3|408
1591344300000|2020-06-05 08:05:00|1769.6|1766.1|1770.3|1768.3|1770.9|1768.5|1767.3|1765.3|341
1591344600000|2020-06-05 08:10:00|1770.5|1768.5|1771.5|1769.5|1773.6|1771.1|1769.1|1766.6|333
1591344900000|2020-06-05 08:15:00|1771.6|1769.6|1772.1|1770.1|1773.1|1771.1|1771.1|1768.4|231
1591345200000|2020-06-05 08:20:00|1772|1770|1772.5|1770.5|1774.8|1771.1|1771|1765.8|224
1591345500000|2020-06-05 08:25:00|1772.4|1770.4|1770.3|1768.3|1773.5|1770.7|1769|1764.5|231
1591345800000|2020-06-05 08:30:00|1770.2|1768.2|1770.7|1768.7|1772.1|1769.7|1769.6|1766.7|245
1591346100000|2020-06-05 08:35:00|1771.3|1769.3|1771.7|1769.7|1774.1|1771.4|1770.5|1768.5|320
1591346400000|2020-06-05 08:40:00|1771.6|1769.6|1770|1768|1771.9|1769.8|1769.2|1766.4|240
1591346700000|2020-06-05 08:45:00|1770.5|1767|1769.6|1767.6|1770.9|1768.6|1768.8|1766|305
1591347000000|2020-06-05 08:50:00|1769.8|1767.8|1772.6|1770.6|1772.7|1770.6|1769.5|1766.7|448
1591347300000|2020-06-05 08:55:00|1772.7|1770.7|1774.7|1772.7|1776|1773.5|1772|1769.3|648
1591347600000|2020-06-05 09:00:00|1775.3|1773.3|1773.1|1769.6|1776|1773.3|1771.4|1768.9|471
1591347900000|2020-06-05 09:05:00|1773.3|1769.8|1774.3|1770.8|1774.8|1772.4|1771.5|1769|423
1591348200000|2020-06-05 09:10:00|1774.5|1771|1773.6|1771.6|1775.9|1773.8|1771.7|1769.7|421
1591348500000|2020-06-05 09:15:00|1773.2|1771.2|1773.4|1771.4|1776.1|1773|1772.8|1769.3|340
1591348800000|2020-06-05 09:20:00|1774.1|1770.6|1772.1|1770.1|1774.5|1772.1|1770.8|1768.3|314
1591349100000|2020-06-05 09:25:00|1772|1770|1769|1767|1773.9|1771.4|1767.1|1764.5|495
1591349400000|2020-06-05 09:30:00|1769.1|1767.1|1770.2|1768.2|1771.3|1768.7|1768.5|1766|289
1591349700000|2020-06-05 09:35:00|1770.1|1768.1|1769.7|1767.7|1771.6|1768.5|1769|1767|184
1591350000000|2020-06-05 09:40:00|1769.6|1767.6|1769|1767|1771.2|1768.3|1768.4|1766.4|257
1591350300000|2020-06-05 09:45:00|1769.7|1767.7|1768.7|1766.7|1770.6|1768|1768.3|1766.1|232
1591350600000|2020-06-05 09:50:00|1768.6|1766.6|1770|1768|1771|1768.1|1767.2|1765.2|248
1591350900000|2020-06-05 09:55:00|1769.9|1767.9|1768.7|1766.7|1771.8|1769|1768.4|1766.4|334
1591351200000|2020-06-05 10:00:00|1768.9|1766.9|1770.5|1767|1770.7|1767.4|1765.8|1763.8|333
1591351500000|2020-06-05 10:05:00|1768.2|1766.2|1762|1760|1769.6|1766.7|1761.3|1759.1|850
1591351800000|2020-06-05 10:10:00|1761.9|1759.9|1760.9|1758.9|1764.6|1761.4|1760.4|1758.1|504
1591352100000|2020-06-05 10:15:00|1761|1759|1763|1761|1763.7|1761.7|1760.1|1757.8|412
1591352400000|2020-06-05 10:20:00|1763.3|1761.3|1764|1762|1765.2|1763.2|1762.2|1760|283
1591352700000|2020-06-05 10:25:00|1763.9|1761.9|1765.1|1761.6|1765.6|1763.2|1762.8|1759.5|277
1591353000000|2020-06-05 10:30:00|1765.2|1761.7|1764.9|1761.4|1765.8|1762.6|1763.2|1760.1|265
1591353300000|2020-06-05 10:35:00|1765.2|1761.7|1765.3|1763.3|1766.2|1763.4|1764.1|1761.4|229
1591353600000|2020-06-05 10:40:00|1765|1763|1767.2|1765.2|1768.2|1765.9|1764.1|1761.5|385
1591353900000|2020-06-05 10:45:00|1767.1|1765.1|1764.9|1762.9|1769.3|1765.5|1764.2|1759.8|361
1591354200000|2020-06-05 10:50:00|1764.8|1762.8|1766|1762.5|1766.1|1764|1762.4|1760.1|303
1591354500000|2020-06-05 10:55:00|1765.7|1762.2|1764|1762|1766.6|1763.6|1762|1759.2|274
1591354800000|2020-06-05 11:00:00|1763.8|1760.3|1762.2|1760.2|1765.1|1762.4|1760.7|1757.8|440
1591355100000|2020-06-05 11:05:00|1761.9|1759.9|1761.3|1757.8|1762.8|1760.6|1759.8|1757.1|312
1591355400000|2020-06-05 11:10:00|1761.4|1757.9|1760.2|1756.7|1763.3|1760.5|1759.4|1756.1|282
1591355700000|2020-06-05 11:15:00|1759.9|1757.9|1759.6|1757.6|1761.7|1759.4|1759|1756.3|252
1591356000000|2020-06-05 11:20:00|1759.9|1757.9|1758.5|1756.5|1761.6|1759.4|1755.7|1753|344
1591356300000|2020-06-05 11:25:00|1758.2|1756.2|1759.5|1757.5|1762.9|1760.1|1757.7|1755.1|414
1591356600000|2020-06-05 11:30:00|1759.7|1757.7|1760.4|1758.4|1761.9|1759|1757.9|1754.9|405
1591356900000|2020-06-05 11:35:00|1760.3|1758.3|1763.1|1761.1|1764.8|1762.1|1760.3|1758|364
1591357200000|2020-06-05 11:40:00|1763.2|1761.2|1765.3|1763.3|1765.8|1763.5|1762.5|1760.2|311
1591357500000|2020-06-05 11:45:00|1765.1|1763.1|1766.9|1763.4|1767.4|1764.5|1764|1761.1|406
1591357800000|2020-06-05 11:50:00|1767|1763.5|1764|1762|1767.7|1765.1|1763.7|1760.4|360
1591358100000|2020-06-05 11:55:00|1764.1|1762.1|1764.8|1762.8|1765.4|1763.4|1763|1760.4|353
1591358400000|2020-06-05 12:00:00|1764.5|1761|1765.9|1763.9|1766|1763.9|1759.9|1757.3|756
1591358700000|2020-06-05 12:05:00|1765.7|1763.7|1760|1758|1766.1|1764.1|1759.6|1757.1|597
1591359000000|2020-06-05 12:10:00|1759.9|1757.9|1753.9|1750.4|1761.2|1758.9|1751.8|1749.7|776
1591359300000|2020-06-05 12:15:00|1752.6|1750.6|1762.2|1760.2|1765.3|1762.7|1751.6|1749.4|1046
1591359600000|2020-06-05 12:20:00|1762.1|1760.1|1758.6|1756.6|1765.7|1762.9|1758.1|1755.6|943
1591359900000|2020-06-05 12:25:00|1758.7|1756.7|1762.8|1753.8|1766.9|1761.7|1756.6|1752.8|838
1591360200000|2020-06-05 12:30:00|1763.2|1754.2|1753.1|1749.6|1763.2|1755.4|1740.6|1733.7|1978
1591360500000|2020-06-05 12:35:00|1753|1749.5|1742.5|1739|1755.6|1749.5|1741.5|1738|1571
1591360800000|2020-06-05 12:40:00|1742|1738.5|1735|1731.5|1742.4|1739.1|1729.6|1725.6|1865
1591361100000|2020-06-05 12:45:00|1735.5|1732|1742.4|1738.9|1743.7|1741.7|1733|1729.8|1595
1591361400000|2020-06-05 12:50:00|1742.6|1739.1|1738.4|1734.9|1746.8|1743.3|1737.5|1732.5|1389
1591361700000|2020-06-05 12:55:00|1739.9|1736.4|1737.6|1735.6|1743.3|1738|1735.4|1731|1215
1591362000000|2020-06-05 13:00:00|1740.8|1731.8|1735.4|1731.9|1747.5|1741.5|1734.2|1729.2|1715
1591362300000|2020-06-05 13:05:00|1735.6|1732.1|1734.7|1732.7|1739.1|1734.1|1731|1725.7|1635
1591362600000|2020-06-05 13:10:00|1735.1|1733.1|1733.9|1730.4|1737.4|1733.9|1729.3|1722.4|1699
1591362900000|2020-06-05 13:15:00|1733|1731|1732.8|1730.8|1735.8|1731.9|1729.7|1723.4|1385
1591363200000|2020-06-05 13:20:00|1732.9|1730.9|1731.5|1729.5|1735.9|1732.6|1723.4|1718.5|1047
1591363500000|2020-06-05 13:25:00|1732.5|1730.5|1735.8|1733.8|1737.9|1734.1|1728|1724.8|950
1591363800000|2020-06-05 13:30:00|1735.9|1733.9|1731.7|1729.7|1737.8|1733.9|1729.8|1727|975
1591364100000|2020-06-05 13:35:00|1732.4|1730.4|1731.9|1729.9|1735.8|1733.4|1729.8|1727.4|901
1591364400000|2020-06-05 13:40:00|1732|1730|1733.1|1731.1|1734.2|1731.8|1729.2|1726.6|909
1591364700000|2020-06-05 13:45:00|1732.8|1730.8|1733.4|1731.4|1735.9|1733.9|1731.7|1729.4|708
1591365000000|2020-06-05 13:50:00|1733.1|1731.1|1732.1|1730.1|1734|1731.9|1730.6|1724.9|464
1591365300000|2020-06-05 13:55:00|1732.2|1730.2|1733.2|1731.2|1736.3|1734.3|1729.4|1724.8|264
1591365600000|2020-06-05 14:00:00|1732.8|1730.8|1736.1|1734.1|1736.6|1734.6|1732.8|1730.8|419
1591365900000|2020-06-05 14:05:00|1737|1733.5|1739.7|1737.7|1742|1738.8|1735.3|1729|498
1591366200000|2020-06-05 14:10:00|1738.8|1736.8|1736.1|1732.6|1739.8|1737.7|1734.8|1727.4|473
1591366500000|2020-06-05 14:15:00|1735.2|1733.2|1735.4|1731.9|1739.4|1736.5|1732.9|1727|461
1591366800000|2020-06-05 14:20:00|1735.2|1733.2|1736|1734|1737.3|1734.4|1733.5|1727|408
1591367100000|2020-06-05 14:25:00|1735.9|1733.9|1731.3|1729.3|1737.1|1734.4|1731.1|1728.2|412
1591367400000|2020-06-05 14:30:00|1731.6|1728.1|1728.1|1726.1|1733|1730.6|1727.7|1724.6|418
1591367700000|2020-06-05 14:35:00|1728.3|1726.3|1728.6|1725.1|1731|1728.8|1724.9|1721.4|479
1591368000000|2020-06-05 14:40:00|1727.8|1725.8|1724.9|1721.4|1731.5|1728.5|1724.1|1718|466
1591368300000|2020-06-05 14:45:00|1724.8|1721.3|1725.9|1723.9|1728.8|1725|1723|1717|474
1591368600000|2020-06-05 14:50:00|1727.3|1723.8|1728|1726|1729|1726|1723.3|1718.1|409
1591368900000|2020-06-05 14:55:00|1727.5|1725.5|1729.7|1726.2|1731.9|1728.4|1724.5|1719.1|440
1591369200000|2020-06-05 15:00:00|1729.6|1727.6|1730.6|1728.6|1733.1|1730.4|1728.4|1726.1|465
1591369500000|2020-06-05 15:05:00|1730.4|1728.4|1732.7|1730.7|1734.4|1731.3|1728.9|1723.5|452
1591369800000|2020-06-05 15:10:00|1733.6|1731.6|1735.1|1733.1|1736.9|1734.5|1732|1726.4|492
1591370100000|2020-06-05 15:15:00|1736.5|1733|1734.9|1732.9|1738.3|1734.7|1734.3|1727.4|449
1591370400000|2020-06-05 15:20:00|1735.7|1733.7|1734.4|1732.4|1738|1734.1|1732.5|1725|433
1591370700000|2020-06-05 15:25:00|1735.1|1733.1|1737.5|1734|1738|1735.4|1733|1725.4|458
1591371000000|2020-06-05 15:30:00|1736.5|1734.5|1735.5|1733.5|1738.6|1735.9|1733.9|1727.5|439
1591371300000|2020-06-05 15:35:00|1736.1|1734.1|1735.7|1733.7|1737.5|1735|1734.5|1728.9|407
1591371600000|2020-06-05 15:40:00|1735.8|1733.8|1732.3|1728.8|1736.1|1733.8|1731|1724.4|355
1591371900000|2020-06-05 15:45:00|1732.2|1730.2|1734.2|1730.7|1736.3|1733.1|1731.7|1725.3|377
1591372200000|2020-06-05 15:50:00|1735|1726|1734.6|1732.6|1737.3|1733.5|1733.1|1726|389
1591372500000|2020-06-05 15:55:00|1735.5|1732|1734.5|1731|1737.2|1734.1|1732|1725.5|350
1591372800000|2020-06-05 16:00:00|1733.8|1731.8|1733.5|1731.5|1736.5|1733.5|1732.7|1727.5|330
1591373100000|2020-06-05 16:05:00|1733.3|1731.3|1733.2|1731.2|1735.9|1732.4|1731.9|1726|301
1591373400000|2020-06-05 16:10:00|1733.8|1731.8|1736.7|1734.7|1738.9|1735.1|1732.4|1726|363
1591373700000|2020-06-05 16:15:00|1738|1734.5|1735.9|1733.9|1740|1736|1735.4|1729|378
1591374000000|2020-06-05 16:20:00|1735.6|1733.6|1736|1732.5|1737.2|1734.3|1733.5|1727|345
1591374300000|2020-06-05 16:25:00|1735|1733|1737.4|1728.4|1738.5|1735.4|1733.9|1728|331
1591374600000|2020-06-05 16:30:00|1737|1733.5|1738.6|1736.6|1740|1737.2|1736.5|1729.4|317
1591374900000|2020-06-05 16:35:00|1739|1737|1737.1|1735.1|1740.2|1737.4|1736.2|1733.4|293
1591375200000|2020-06-05 16:40:00|1736.9|1734.9|1737.4|1733.9|1737.9|1735|1734.9|1732.6|283
1591375500000|2020-06-05 16:45:00|1737.3|1733.8|1737|1733.5|1738.6|1735.7|1736|1733.2|258
1591375800000|2020-06-05 16:50:00|1736.8|1733.3|1738.8|1735.3|1739.9|1737.2|1736|1733.3|254
1591376100000|2020-06-05 16:55:00|1738.2|1736.2|1738.4|1734.9|1740.2|1737.4|1735.8|1732.7|349
1591376400000|2020-06-05 17:00:00|1737.6|1734.1|1737.9|1734.4|1739.8|1737|1736.4|1733.7|313
1591376700000|2020-06-05 17:05:00|1738.7|1735.2|1737.9|1734.4|1739.8|1737|1736.8|1733.9|291
1591377000000|2020-06-05 17:10:00|1738.3|1734.8|1739.1|1735.6|1739.5|1736.2|1735.9|1731.9|326
1591377300000|2020-06-05 17:15:00|1738|1734.5|1736.2|1732.7|1739.2|1735.7|1735.4|1726.8|264
1591377600000|2020-06-05 17:20:00|1736.7|1733.2|1736|1732.5|1739|1735.5|1733.7|1724.7|361
1591377900000|2020-06-05 17:25:00|1735.9|1732.4|1737.8|1734.3|1738.2|1735|1734.8|1725.8|313
1591378200000|2020-06-05 17:30:00|1737.7|1734.2|1737.4|1735.4|1739.2|1736.4|1735.8|1733.6|267
1591378500000|2020-06-05 17:35:00|1737.8|1735.8|1737.1|1733.6|1739.1|1736.2|1735.6|1732.8|297
1591378800000|2020-06-05 17:40:00|1735.8|1733.8|1737.7|1734.2|1739.4|1735.7|1735.8|1727.7|231
1591379100000|2020-06-05 17:45:00|1738|1734.5|1737.4|1733.9|1739.5|1735.8|1736.3|1727.7|268
1591379400000|2020-06-05 17:50:00|1737.2|1733.7|1737.7|1734.2|1740.8|1735.2|1736.1|1727.4|243
1591379700000|2020-06-05 17:55:00|1737.6|1734.1|1736.4|1732.9|1739.5|1735.8|1735.5|1726.7|283
1591380000000|2020-06-05 18:00:00|1736.5|1733|1736.8|1733.3|1738.9|1734.2|1734.2|1725.8|336
1591380300000|2020-06-05 18:05:00|1736.9|1733.4|1736|1732.5|1737.6|1733.8|1734.3|1725.3|348
1591380600000|2020-06-05 18:10:00|1736.1|1732.6|1735.6|1732.1|1738.3|1734.4|1734.8|1725.8|329
1591380900000|2020-06-05 18:15:00|1736.3|1732.8|1735.4|1731.9|1737.1|1733.3|1734.2|1725.3|308
1591381200000|2020-06-05 18:20:00|1734.9|1731.4|1737.4|1733.9|1738.2|1734|1734.3|1725.3|250
1591381500000|2020-06-05 18:25:00|1737.1|1733.6|1737|1733.5|1738.4|1734.2|1736|1727.3|257
1591381800000|2020-06-05 18:30:00|1738.6|1729.6|1738.2|1734.7|1739.5|1735.7|1736.3|1727.3|233
1591382100000|2020-06-05 18:35:00|1737.4|1733.9|1738.7|1733.1|1739.9|1736.4|1736.9|1728.5|280
1591382400000|2020-06-05 18:40:00|1737.5|1734|1737.5|1734|1739.9|1735.2|1737.1|1728.2|257
1591382700000|2020-06-05 18:45:00|1738.3|1734.8|1738.4|1734.9|1740|1736.2|1736.7|1727.7|261
1591383000000|2020-06-05 18:50:00|1738.7|1735.2|1739.2|1737.2|1741.5|1737.2|1738.1|1729.2|300
1591383300000|2020-06-05 18:55:00|1739.1|1737.1|1740|1736.5|1742|1738.2|1737.7|1729.8|283
1591383600000|2020-06-05 19:00:00|1739.6|1736.1|1739.3|1735.8|1741.9|1737.3|1737.8|1729.2|277
1591383900000|2020-06-05 19:05:00|1738.9|1735.4|1738.3|1736.3|1740.7|1737.7|1737.9|1733.6|257
1591384200000|2020-06-05 19:10:00|1738.7|1736.7|1739.3|1735.8|1744.3|1737.2|1737.7|1734.8|284
1591384500000|2020-06-05 19:15:00|1739.5|1736|1739|1735.5|1744.3|1737.1|1737.6|1734.5|329
1591384800000|2020-06-05 19:20:00|1738.2|1734.7|1738.5|1735|1744.3|1736.8|1737.1|1733.6|323
1591385100000|2020-06-05 19:25:00|1738.6|1735.1|1738.5|1735|1740|1736.5|1738.2|1734.7|231
1591385400000|2020-06-05 19:30:00|1739|1735.5|1739.5|1736|1744.3|1737.8|1738.1|1735.1|266
1591385700000|2020-06-05 19:35:00|1739.3|1735.8|1740.4|1736.9|1745.8|1737.5|1739.2|1735.7|164
1591386000000|2020-06-05 19:40:00|1740.3|1736.8|1740.3|1736.8|1745.3|1738.2|1739.2|1736.3|192
1591386300000|2020-06-05 19:45:00|1740.4|1736.9|1740.2|1738.2|1747.8|1740.8|1739.2|1736.4|449
1591386600000|2020-06-05 19:50:00|1740.5|1738.5|1740.3|1738.3|1746.1|1740|1739.5|1736.8|378
1591386900000|2020-06-05 19:55:00|1741.3|1737.8|1742.1|1738.6|1746.7|1740.2|1739.8|1736.5|406
1591387200000|2020-06-05 20:00:00|1742.6|1739.1|1740.9|1737.4|1746.3|1741.8|1739.8|1737.3|239
1591387500000|2020-06-05 20:05:00|1744.1|1738.6|1742.7|1739.2|1746.8|1739.7|1739.9|1737.3|169
1591387800000|2020-06-05 20:10:00|1741.8|1738.3|1742.2|1738.7|1747.8|1740.5|1741.4|1737.9|184
1591388100000|2020-06-05 20:15:00|1742.5|1739|1742.2|1738.7|1747.8|1740.1|1741.6|1737.7|153
1591388400000|2020-06-05 20:20:00|1742.5|1739|1742.4|1738.9|1746.1|1739.8|1742|1738.5|100
1591388700000|2020-06-05 20:25:00|1742.1|1738.6|1747.3|1741.1|1748.2|1741.5|1742.1|1738.6|153
1591389000000|2020-06-05 20:30:00|1745.3|1741.8|1742.9|1739.4|1747|1741.8|1740.7|1737.2|164
1591389300000|2020-06-05 20:35:00|1742|1738.5|1741.8|1738.3|1746.3|1740|1740.7|1737.2|84
1591389600000|2020-06-05 20:40:00|1743|1739.5|1744.7|1741.2|1748.3|1741.3|1741.6|1738.1|116
1591389900000|2020-06-05 20:45:00|1743.6|1740.1|1742.4|1738.9|1746.7|1740.9|1742|1737.5|143
1591390200000|2020-06-05 20:50:00|1742.2|1738.7|1742.1|1738.6|1746.6|1740.4|1741.5|1737.2|178
1591390500000|2020-06-05 20:55:00|1742.3|1738.8|1748.2|1739.2|1748.4|1741.7|1742.3|1736.3|167
1591567200000|2020-06-07 22:00:00|1739.2|1730.2|1734.6|1731.1|1739.9|1732.5|1733.5|1727.2|335
1591567500000|2020-06-07 22:05:00|1734.3|1730.8|1736.2|1732.7|1741.5|1733.2|1733.9|1729.1|368
1591567800000|2020-06-07 22:10:00|1738.8|1731.6|1736.3|1732.8|1742.2|1734.2|1734.6|1729.6|238
1591568100000|2020-06-07 22:15:00|1736.7|1733.2|1739.9|1736.4|1744.6|1737.8|1736.1|1732.6|287
1591568400000|2020-06-07 22:20:00|1738.8|1736.8|1739.7|1737.7|1744.3|1739.2|1737.8|1734.9|191
1591568700000|2020-06-07 22:25:00|1739.6|1737.6|1739.5|1737.5|1744.1|1738.1|1738.8|1736|132
1591569000000|2020-06-07 22:30:00|1739.4|1737.4|1738.5|1736.5|1745.9|1739.4|1738.5|1735.4|196
1591569300000|2020-06-07 22:35:00|1738.4|1736.4|1737.9|1735.9|1740.6|1737.1|1737.5|1734.6|142
1591569600000|2020-06-07 22:40:00|1737.4|1735.4|1738.8|1736.8|1740.4|1737.7|1737.4|1734.9|116
1591569900000|2020-06-07 22:45:00|1738.7|1736.7|1738.4|1736.4|1739.7|1736.9|1737.8|1735.3|65
1591570200000|2020-06-07 22:50:00|1739.6|1736.1|1737.8|1735.8|1739.6|1736.7|1735.6|1732.9|230
1591570500000|2020-06-07 22:55:00|1737.6|1735.6|1737.9|1735.9|1739|1736.1|1736.9|1734.6|106
1591570800000|2020-06-07 23:00:00|1737.7|1734.4|1738.6|1736.6|1739.7|1736.8|1737.3|1734.4|110
1591571100000|2020-06-07 23:05:00|1738.7|1736.7|1741|1739|1745.7|1739.9|1737.4|1734.6|168
1591571400000|2020-06-07 23:10:00|1741.5|1739.5|1742.5|1739|1748.1|1741.6|1741.5|1738.5|238
1591571700000|2020-06-07 23:15:00|1742.4|1738.9|1742.7|1739.2|1747.8|1740.9|1741.2|1737.7|157
1591572000000|2020-06-07 23:20:00|1742.5|1739|1742.5|1740.5|1743.7|1741|1741.6|1738.9|101
1591572300000|2020-06-07 23:25:00|1742.4|1740.4|1743.4|1741.4|1744.2|1741.6|1742.2|1739.4|96
1591572600000|2020-06-07 23:30:00|1744.2|1740.7|1743.9|1741.9|1745|1742.1|1742|1739.1|168
1591572900000|2020-06-07 23:35:00|1744.2|1742.2|1743.7|1741.7|1745.6|1742.9|1743.5|1740.6|188
1591573200000|2020-06-07 23:40:00|1743.6|1741.6|1743.2|1741.2|1744.3|1741.7|1742|1739.1|147
1591573500000|2020-06-07 23:45:00|1743.1|1741.1|1743|1741|1743.6|1741.3|1742.3|1739.4|93
1591573800000|2020-06-07 23:50:00|1743.3|1741.3|1744.2|1742.2|1745.7|1743|1743.1|1740|170
1591574100000|2020-06-07 23:55:00|1744.1|1742.1|1744.5|1741|1745.4|1742.5|1743.4|1740.3|147
1591574400000|2020-06-08 00:00:00|1744.4|1740.9|1747.9|1744.4|1748.1|1745.7|1743|1739.8|296
1591574700000|2020-06-08 00:05:00|1747|1745|1747.5|1745.5|1749.3|1746.8|1746.1|1743.4|252
1591575000000|2020-06-08 00:10:00|1747.6|1745.6|1749.4|1745.9|1749.5|1746.9|1745.9|1743.3|238
1591575300000|2020-06-08 00:15:00|1748.8|1746.8|1749.1|1747.1|1750.4|1747.6|1747|1744.5|266
1591575600000|2020-06-08 00:20:00|1748.9|1746.9|1749.6|1747.6|1751.2|1748.7|1747.2|1744.4|212
1591575900000|2020-06-08 00:25:00|1750|1748|1750|1748|1756.3|1749.2|1748.9|1746.3|276
1591576200000|2020-06-08 00:30:00|1749.8|1747.8|1749.9|1747.9|1751|1748.6|1748.4|1745.6|205
1591576500000|2020-06-08 00:35:00|1749.4|1747.4|1747.4|1745.4|1750.5|1748.2|1746.8|1744.8|244
1591576800000|2020-06-08 00:40:00|1747.7|1745.7|1749|1747|1749.7|1747.2|1746.8|1744.7|179
1591577100000|2020-06-08 00:45:00|1748.7|1746.7|1747.5|1745.5|1750.2|1747.1|1747.4|1745.4|175
1591577400000|2020-06-08 00:50:00|1747.6|1745.6|1746.4|1744.4|1749.6|1746.8|1745.3|1742.5|268
1591577700000|2020-06-08 00:55:00|1746.2|1744.2|1746.4|1744.4|1748.4|1745.8|1745.8|1742.8|253
1591578000000|2020-06-08 01:00:00|1746.5|1744.5|1751.7|1748.2|1752|1749.4|1744.7|1742.7|582
1591578300000|2020-06-08 01:05:00|1751.1|1749.1|1751.3|1747.8|1753|1750|1749.5|1746.3|502
1591578600000|2020-06-08 01:10:00|1751.5|1748|1756|1752.5|1756|1753.8|1749.4|1745.9|500
1591578900000|2020-06-08 01:15:00|1755.4|1753.4|1753.5|1751.5|1758.7|1756.2|1753|1750.3|527
1591579200000|2020-06-08 01:20:00|1752.7|1750.7|1756.3|1752.8|1761.3|1755|1752.7|1750.1|572
1591579500000|2020-06-08 01:25:00|1755.1|1753.1|1754.5|1752.5|1756.9|1754.2|1753.2|1750.7|449
1591579800000|2020-06-08 01:30:00|1754.6|1752.6|1755.3|1751.8|1757.7|1755.5|1754.1|1751.2|380
1591580100000|2020-06-08 01:35:00|1755.4|1751.9|1754.8|1752.8|1757|1754.1|1754.1|1751.8|399
1591580400000|2020-06-08 01:40:00|1755|1753|1753.1|1751.1|1756.5|1753.4|1752.5|1749.6|310
1591580700000|2020-06-08 01:45:00|1753.2|1751.2|1752.9|1749.4|1757.6|1753.2|1751.6|1748.1|434
1591581000000|2020-06-08 01:50:00|1753|1749.5|1753.7|1751.7|1754.8|1752.3|1752.4|1749.2|345
1591581300000|2020-06-08 01:55:00|1754|1752|1751|1749|1754.7|1752.6|1749.6|1746.8|372
1591581600000|2020-06-08 02:00:00|1750.9|1748.9|1751.1|1749.1|1754.9|1750.7|1750.2|1747.3|319
1591581900000|2020-06-08 02:05:00|1752.5|1749|1751.1|1749.1|1755.3|1750.9|1750|1746.9|352
1591582200000|2020-06-08 02:10:00|1751.8|1748.3|1751.8|1748.3|1752.8|1750.4|1749.7|1746.3|386
1591582500000|2020-06-08 02:15:00|1751.7|1748.2|1752.4|1750.4|1753.2|1750.8|1750.5|1747.9|264
1591582800000|2020-06-08 02:20:00|1752.5|1750.5|1752.7|1750.7|1753.3|1751.2|1751.1|1748.5|218
1591583100000|2020-06-08 02:25:00|1752.8|1750.8|1752.9|1749.4|1753.1|1750.9|1751.5|1748.6|153
1591583400000|2020-06-08 02:30:00|1752.8|1749.3|1750.1|1746.6|1753.1|1750.9|1749.3|1746.2|356
1591583700000|2020-06-08 02:35:00|1750.3|1746.8|1749.3|1745.8|1751|1748.5|1748.3|1745.4|288
1591584000000|2020-06-08 02:40:00|1749.5|1746|1750.7|1747.2|1751.6|1748.7|1747.9|1745.1|307
1591584300000|2020-06-08 02:45:00|1750.8|1747.3|1751|1749|1752.8|1750.4|1749.6|1746.7|304
1591584600000|2020-06-08 02:50:00|1751.8|1748.3|1753.3|1749.8|1753.3|1750.1|1750.6|1747.6|230
1591584900000|2020-06-08 02:55:00|1752.5|1750.5|1750.2|1748.2|1754.8|1751.3|1748.9|1746.1|284
1591585200000|2020-06-08 03:00:00|1750.4|1748.4|1750|1748|1752.2|1749.3|1749.2|1746.9|240
1591585500000|2020-06-08 03:05:00|1749.9|1747.9|1751.3|1747.8|1752.2|1749.7|1749.4|1746.8|269
1591585800000|2020-06-08 03:10:00|1751.1|1747.6|1751.1|1747.6|1753.2|1751.2|1749.5|1746.8|203
1591586100000|2020-06-08 03:15:00|1750.4|1748.4|1752.2|1748.7|1755.3|1750.2|1750|1747.3|285
1591586400000|2020-06-08 03:20:00|1752|1748.5|1751.4|1747.9|1753.7|1750.9|1750|1747.6|197
1591586700000|2020-06-08 03:25:00|1750.6|1748.6|1750.1|1746.6|1751.8|1749|1749.3|1746.5|236
1591587000000|2020-06-08 03:30:00|1749.4|1747.4|1750.5|1748.5|1752|1749.1|1749|1746.4|225
1591587300000|2020-06-08 03:35:00|1751.3|1747.8|1751.1|1747.6|1752.2|1749.6|1749.9|1747.2|159
1591587600000|2020-06-08 03:40:00|1751.2|1747.7|1750.6|1748.6|1752.1|1749.2|1749.6|1747.2|149
1591587900000|2020-06-08 03:45:00|1750.4|1748.4|1751.6|1748.1|1752.6|1749.9|1749.6|1746.3|222
1591588200000|2020-06-08 03:50:00|1750.3|1748.3|1752.1|1748.6|1752.5|1749.8|1749.2|1746.4|212
1591588500000|2020-06-08 03:55:00|1750.8|1748.8|1751.5|1748|1752.8|1749.8|1750.3|1747.2|244
1591588800000|2020-06-08 04:00:00|1751.8|1748.3|1750.9|1748.9|1752.6|1749.9|1750.1|1747.2|154
1591589100000|2020-06-08 04:05:00|1752|1748.5|1752.7|1749.2|1753.3|1750.6|1750.4|1747.9|229
1591589400000|2020-06-08 04:10:00|1752|1750|1753.6|1751.6|1755.3|1752.8|1750.9|1748.3|342
1591589700000|2020-06-08 04:15:00|1753.7|1751.7|1754.9|1752.9|1755.8|1752.9|1752.8|1750.1|275
1591590000000|2020-06-08 04:20:00|1755.7|1752.2|1753.7|1751.7|1756|1753.5|1753.4|1750.6|239
1591590300000|2020-06-08 04:25:00|1753.8|1751.8|1755|1753|1759.1|1753.3|1753.2|1750.1|178
1591590600000|2020-06-08 04:30:00|1754.9|1752.9|1755.7|1753.7|1760.9|1755.4|1754.4|1751.4|391
1591590900000|2020-06-08 04:35:00|1755.8|1752.3|1759|1757|1761.6|1757.1|1754.6|1751.9|429
1591591200000|2020-06-08 04:40:00|1758.6|1756.6|1757|1755|1762.1|1757.1|1756.2|1753.1|404
1591591500000|2020-06-08 04:45:00|1757.9|1755.9|1759.3|1757.3|1764.3|1758.7|1756.8|1754|283
1591591800000|2020-06-08 04:50:00|1759.2|1757.2|1757.4|1755.4|1765.1|1758.4|1757.3|1753.9|263
1591592100000|2020-06-08 04:55:00|1757.3|1755.3|1758.4|1756.4|1760.2|1757.5|1757.3|1754.1|155
1591592400000|2020-06-08 05:00:00|1758.8|1756.8|1758.8|1756.8|1760.3|1757.4|1757.3|1755.1|243
1591592700000|2020-06-08 05:05:00|1758.7|1756.7|1767|1763.5|1771.5|1765.8|1758.6|1756.3|486
1591593000000|2020-06-08 05:10:00|1766.9|1763.4|1763.4|1761.4|1767.2|1764.5|1762.8|1760.3|299
1591593300000|2020-06-08 05:15:00|1763.5|1761.5|1763.3|1761.3|1765.5|1762.4|1761.4|1759.4|243
1591593600000|2020-06-08 05:20:00|1763.4|1761.4|1759.9|1757.9|1763.8|1761.5|1759.7|1756.9|231
1591593900000|2020-06-08 05:25:00|1759.8|1757.8|1762.9|1759.4|1763.2|1760.6|1758.9|1756.6|296
1591594200000|2020-06-08 05:30:00|1763|1759.5|1761|1759|1763|1760.4|1758.7|1755.5|481
1591594500000|2020-06-08 05:35:00|1761.3|1759.3|1760.9|1758.9|1763.1|1760.4|1759.7|1756.3|381
1591594800000|2020-06-08 05:40:00|1760.3|1758.3|1759.8|1757.8|1763.2|1759.7|1758.5|1756.1|411
1591595100000|2020-06-08 05:45:00|1759.7|1757.7|1759.8|1756.3|1762.2|1759.6|1759.1|1755.9|433
1591595400000|2020-06-08 05:50:00|1759.6|1757.6|1760.5|1758.5|1762.5|1759.6|1758.8|1756.1|326
1591595700000|2020-06-08 05:55:00|1760.4|1758.4|1762.5|1759|1763.7|1760.9|1759.8|1757.3|336
1591596000000|2020-06-08 06:00:00|1762.2|1758.7|1763.1|1761.1|1766.7|1762.4|1760.2|1757.8|581
1591596300000|2020-06-08 06:05:00|1763.8|1760.3|1764.6|1761.1|1766.6|1763.3|1761.6|1759.6|503
1591596600000|2020-06-08 06:10:00|1764.9|1761.4|1763.5|1760|1766.3|1763.8|1762|1760|406
1591596900000|2020-06-08 06:15:00|1763.4|1759.9|1765|1761.5|1766.3|1763.7|1761.9|1759.2|444
1591597200000|2020-06-08 06:20:00|1764.9|1761.4|1766.6|1763.1|1767.7|1765.5|1763.4|1760.8|434
1591597500000|2020-06-08 06:25:00|1764.9|1761.4|1770.1|1766.6|1771.1|1768|1764.9|1761.4|571
1591597800000|2020-06-08 06:30:00|1769.3|1767.3|1769|1765.5|1770.4|1767.7|1767.1|1764.5|437
1591598100000|2020-06-08 06:35:00|1769.3|1765.8|1765.8|1762.3|1769.9|1767.5|1764.1|1761.4|493
1591598400000|2020-06-08 06:40:00|1765.6|1762.1|1765.3|1761.8|1768.6|1765.4|1764|1761.5|443
1591598700000|2020-06-08 06:45:00|1764.6|1762.6|1764.5|1762.5|1766.8|1763.8|1762.3|1760.1|433
1591599000000|2020-06-08 06:50:00|1764.4|1762.4|1766.6|1763.1|1767.9|1764.7|1763.2|1760.3|353
1591599300000|2020-06-08 06:55:00|1765|1763|1764.8|1761.3|1767.5|1764.3|1763.4|1760.5|361
1591599600000|2020-06-08 07:00:00|1763.3|1762.3|1766.4|1762.9|1767|1764.4|1763.3|1761|273
1591599900000|2020-06-08 07:05:00|1766.3|1762.8|1767.6|1764.1|1768.5|1766|1765.3|1762.5|393
1591600200000|2020-06-08 07:10:00|1766.8|1763.3|1765.7|1762.2|1767.9|1765|1764.1|1761.3|317
1591600500000|2020-06-08 07:15:00|1765.6|1762.1|1763.2|1759.7|1765.9|1762.7|1761.7|1759.1|301
1591600800000|2020-06-08 07:20:00|1763.4|1759.9|1761.6|1758.1|1763.8|1761.2|1759.6|1755.8|215
1591601100000|2020-06-08 07:25:00|1761.9|1758.4|1759.7|1757.7|1763.8|1761|1758.9|1756.2|303
1591601400000|2020-06-08 07:30:00|1759.8|1757.8|1759.1|1757.1|1761.8|1758.8|1759|1756.5|293
1591601700000|2020-06-08 07:35:00|1759.2|1757.2|1761.1|1757.6|1762.9|1760.1|1758.7|1756.4|319
1591602000000|2020-06-08 07:40:00|1760.6|1758.6|1762.6|1759.1|1762.9|1760.3|1759.6|1756.9|280
1591602300000|2020-06-08 07:45:00|1762.7|1759.2|1764.9|1761.4|1765.6|1762.8|1761.1|1759.1|277
1591602600000|2020-06-08 07:50:00|1764.2|1760.7|1765.9|1763.9|1768.3|1765.5|1763.3|1760.4|404
1591602900000|2020-06-08 07:55:00|1766.6|1764.6|1769.8|1767.8|1771.2|1768.4|1765.7|1763|276
1591603200000|2020-06-08 08:00:00|1769.7|1767.7|1770.6|1768.6|1771.8|1768.8|1769|1766.1|321
1591603500000|2020-06-08 08:05:00|1770.3|1768.3|1771.7|1769.7|1774.2|1771.4|1770.2|1767.2|394
1591603800000|2020-06-08 08:10:00|1772.4|1768.9|1770.1|1766.6|1773.5|1770.6|1768.5|1765.6|297
1591604100000|2020-06-08 08:15:00|1769.9|1766.4|1769.7|1766.2|1771.5|1768.7|1768.3|1765.8|264
1591604400000|2020-06-08 08:20:00|1769.4|1765.9|1768.2|1766.2|1770.6|1767.9|1768.2|1765.6|223
1591604700000|2020-06-08 08:25:00|1769.6|1766.1|1768.7|1766.7|1770.9|1767.8|1768.1|1765.5|208
1591605000000|2020-06-08 08:30:00|1770.3|1766.8|1770.6|1767.1|1772.2|1769.5|1768.2|1765.6|214
1591605300000|2020-06-08 08:35:00|1771.1|1767.6|1768.8|1766.8|1771.5|1769.1|1768.5|1766|239
1591605600000|2020-06-08 08:40:00|1768.9|1766.9|1768.4|1764.9|1770.6|1767.9|1767.4|1764.6|252
1591605900000|2020-06-08 08:45:00|1768.3|1764.8|1768.4|1764.9|1770.8|1768.2|1767|1764.5|208
1591606200000|2020-06-08 08:50:00|1767.7|1765.7|1769.1|1765.6|1772.9|1769.7|1767.5|1764.5|219
1591606500000|2020-06-08 08:55:00|1767.6|1765.8|1769.9|1766.4|1770.5|1767.8|1767.1|1764.8|182
1591606800000|2020-06-08 09:00:00|1769.8|1766.3|1770|1766.5|1771.8|1769.4|1768.8|1765.7|207
1591607100000|2020-06-08 09:05:00|1769.8|1766.3|1769.2|1765.7|1771.2|1768.5|1767.7|1765.3|227
1591607400000|2020-06-08 09:10:00|1767.9|1765.9|1769|1765.5|1769.9|1767.7|1766.8|1764.8|198
1591607700000|2020-06-08 09:15:00|1768.2|1766.2|1769.3|1765.8|1769.8|1767.1|1766.7|1764.3|261
1591608000000|2020-06-08 09:20:00|1767.6|1765.6|1769.2|1765.7|1770.4|1767.7|1766.7|1764.1|244
1591608300000|2020-06-08 09:25:00|1769.1|1765.6|1768.9|1766.9|1771.8|1769.2|1768.1|1765.5|244
1591608600000|2020-06-08 09:30:00|1769.9|1766.4|1769.4|1765.9|1771.4|1769|1767.3|1764.6|391
1591608900000|2020-06-08 09:35:00|1769.2|1765.7|1768.9|1766.9|1771.3|1769.1|1766.6|1764.2|297
1591609200000|2020-06-08 09:40:00|1769.1|1767.1|1772.9|1770.9|1774.1|1771.6|1768.4|1766.1|308
1591609500000|2020-06-08 09:45:00|1773.4|1769.9|1773.8|1770.3|1775.6|1773.1|1770.5|1767.8|303
1591609800000|2020-06-08 09:50:00|1773.7|1770.2|1776|1772.5|1776.4|1773.7|1772.9|1769.9|187
1591610100000|2020-06-08 09:55:00|1775.8|1772.3|1775|1771.5|1778.2|1775.4|1773.4|1770.9|304
1591610400000|2020-06-08 10:00:00|1775.3|1771.8|1774|1772|1778|1775.3|1773.9|1771.5|298
1591610700000|2020-06-08 10:05:00|1775.4|1773.4|1770.8|1768.8|1777.1|1773.7|1770.6|1768.3|287
1591611000000|2020-06-08 10:10:00|1771.3|1769.3|1767.5|1765.5|1771.3|1769.3|1767.2|1764.5|235
1591611300000|2020-06-08 10:15:00|1768.3|1764.8|1766.6|1764.6|1768.9|1766.3|1766.3|1763.7|186
1591611600000|2020-06-08 10:20:00|1766.7|1764.7|1765.6|1763.6|1767.7|1765|1765.6|1762.6|194
1591611900000|2020-06-08 10:25:00|1766.4|1762.9|1767.1|1763.6|1771.9|1766|1765.4|1762.3|238
1591612200000|2020-06-08 10:30:00|1767.6|1764.1|1766.2|1762.7|1770.6|1766.4|1764.7|1761.8|305
1591612500000|2020-06-08 10:35:00|1766|1762.5|1764.2|1760.7|1767.7|1765|1763.2|1760.7|281
1591612800000|2020-06-08 10:40:00|1764.3|1760.8|1764.3|1762.3|1765.2|1762.6|1762.3|1759.6|174
1591613100000|2020-06-08 10:45:00|1764.4|1762.4|1764.7|1762.7|1765.7|1763|1763.1|1760.4|188
1591613400000|2020-06-08 10:50:00|1764.8|1762.8|1766.1|1762.6|1767.3|1764.7|1763.9|1761.4|275
1591613700000|2020-06-08 10:55:00|1765|1763|1764.2|1762.2|1767.3|1764.4|1763.2|1760.5|259
1591614000000|2020-06-08 11:00:00|1764.6|1762.6|1766.2|1762.7|1770.1|1767.4|1764.2|1761.6|330
1591614300000|2020-06-08 11:05:00|1766|1762.5|1766.3|1764.3|1767.5|1764.9|1763.9|1761.8|250
1591614600000|2020-06-08 11:10:00|1765.9|1763.9|1766.4|1762.9|1769|1766.1|1765.2|1762.3|315
1591614900000|2020-06-08 11:15:00|1765.7|1763.7|1767.1|1763.6|1768|1764.5|1763.1|1760.5|331
1591615200000|2020-06-08 11:20:00|1766.7|1763.2|1765.4|1763.4|1770|1766.3|1763.9|1761.9|281
1591615500000|2020-06-08 11:25:00|1765.8|1763.8|1769.1|1765.6|1771.6|1768.9|1765.5|1763.1|311
1591615800000|2020-06-08 11:30:00|1768.9|1765.4|1766.3|1762.8|1769.9|1767.2|1765.1|1762|338
1591616100000|2020-06-08 11:35:00|1766|1762.5|1765.5|1762|1770.2|1766.5|1764.7|1761.8|274
1591616400000|2020-06-08 11:40:00|1765.1|1763.1|1768.9|1766.9|1770.1|1767.1|1764.2|1761.7|325
1591616700000|2020-06-08 11:45:00|1768.8|1766.8|1765.6|1763.6|1770|1766.9|1765.5|1763.3|311
1591617000000|2020-06-08 11:50:00|1765.3|1763.3|1766.9|1763.4|1768.4|1765.7|1763.7|1761.7|348
1591617300000|2020-06-08 11:55:00|1765.9|1763.9|1765.1|1761.6|1768.5|1765.5|1763.2|1760.8|353
1591617600000|2020-06-08 12:00:00|1764.9|1761.4|1761.9|1759.9|1765.7|1763|1759|1757|648
1591617900000|2020-06-08 12:05:00|1761.8|1759.8|1766.1|1764.1|1767.2|1764.8|1761.8|1759.7|469
1591618200000|2020-06-08 12:10:00|1767.9|1765.9|1767.3|1765.3|1769.9|1767.4|1765.7|1763.7|469
1591618500000|2020-06-08 12:15:00|1767.2|1765.2|1767.9|1765.9|1771|1768.3|1766.4|1764.4|387
1591618800000|2020-06-08 12:20:00|1768.2|1766.2|1767.9|1765.9|1770.5|1768.5|1767.3|1765.3|436
1591619100000|2020-06-08 12:25:00|1767.6|1765.6|1767.1|1765.1|1769.8|1767.8|1766.3|1764.3|358
1591619400000|2020-06-08 12:30:00|1767.3|1765.3|1765.2|1763.2|1768.7|1766.7|1764.1|1762.1|256
1591619700000|2020-06-08 12:35:00|1765|1763|1764|1762|1766.1|1763.4|1762.5|1760.5|359
1591620000000|2020-06-08 12:40:00|1765.4|1763.4|1766.7|1764.7|1768.4|1766|1764.1|1762.1|296
1591620300000|2020-06-08 12:45:00|1766.4|1764.4|1766.3|1764.3|1769.8|1766.8|1766.2|1763.8|417
1591620600000|2020-06-08 12:50:00|1767.3|1765.3|1766.6|1764.6|1769.3|1766.3|1765.3|1763.1|460
1591620900000|2020-06-08 12:55:00|1766.3|1764.3|1764.9|1762.9|1770|1767.1|1763.8|1761.8|329
1591621200000|2020-06-08 13:00:00|1763.9|1761.9|1762.2|1760.2|1769.2|1766.5|1760.2|1758.2|643
1591621500000|2020-06-08 13:05:00|1763|1759.5|1756.4|1754.4|1763.6|1760.8|1755.4|1753.4|797
1591621800000|2020-06-08 13:10:00|1757|1755|1755.6|1753.6|1758.5|1756|1753.2|1751.2|519
1591622100000|2020-06-08 13:15:00|1755.1|1753.1|1759.1|1757.1|1759.3|1757.3|1754.1|1752.1|357
1591622400000|2020-06-08 13:20:00|1759.2|1757.2|1757.5|1755.5|1759.6|1757.6|1756.9|1754.9|289
1591622700000|2020-06-08 13:25:00|1757.3|1755.3|1756.2|1754.2|1758.9|1756.9|1755.4|1753.4|343
1591623000000|2020-06-08 13:30:00|1756.8|1754.8|1753.6|1751.6|1759.8|1757.8|1752|1750|519
1591623300000|2020-06-08 13:35:00|1753.9|1751.9|1748.7|1746.7|1754.3|1752.3|1747.8|1745.8|609
1591623600000|2020-06-08 13:40:00|1748.4|1746.4|1749.6|1747.6|1750.7|1748.7|1747.4|1745.4|593
1591623900000|2020-06-08 13:45:00|1749|1747|1751.1|1749.1|1753|1751|1747.9|1745.9|524
1591624200000|2020-06-08 13:50:00|1751.4|1749.4|1751.9|1749.9|1753.1|1751.1|1749.7|1747.7|407
1591624500000|2020-06-08 13:55:00|1752.5|1750.5|1751.8|1749.8|1753.7|1751.7|1750.9|1748.9|450
1591624800000|2020-06-08 14:00:00|1751.9|1749.9|1753.3|1751.3|1753.5|1751.5|1750.8|1748.8|301
1591625100000|2020-06-08 14:05:00|1753.1|1751.1|1753.3|1751.3|1754.4|1752.4|1750.9|1748.9|429
1591625400000|2020-06-08 14:10:00|1753.5|1751.5|1752.7|1750.7|1753.8|1751.8|1751.9|1749.9|370
1591625700000|2020-06-08 14:15:00|1752.8|1750.8|1753.9|1751.9|1754.9|1752.9|1752.2|1750.2|417
1591626000000|2020-06-08 14:20:00|1754|1752|1752.7|1750.7|1754.9|1752.9|1752.2|1750.2|561
1591626300000|2020-06-08 14:25:00|1752.6|1750.6|1756.8|1754.8|1757.8|1755.8|1752.5|1750.5|665
1591626600000|2020-06-08 14:30:00|1756.5|1754.5|1756.6|1754.6|1758.1|1756.1|1755.2|1753.2|685
1591626900000|2020-06-08 14:35:00|1756.8|1754.8|1754|1752|1757.2|1755.2|1753.4|1751.4|535
1591627200000|2020-06-08 14:40:00|1753.9|1751.9|1756.3|1754.3|1756.8|1754.8|1753.1|1751.1|456
1591627500000|2020-06-08 14:45:00|1756.4|1754.4|1756.9|1754.9|1758.1|1756.1|1755.6|1753.6|337
1591627800000|2020-06-08 14:50:00|1757|1755|1755.7|1753.7|1757.9|1755.9|1755.4|1753.4|418
1591628100000|2020-06-08 14:55:00|1756|1754|1756|1754|1756.2|1754.2|1754.5|1752.5|357
1591628400000|2020-06-08 15:00:00|1755.9|1753.9|1751.7|1749.7|1757.2|1755.2|1750.7|1748.7|380
1591628700000|2020-06-08 15:05:00|1751.8|1749.8|1749.4|1747.4|1752.2|1750.2|1748.2|1746.2|399
1591629000000|2020-06-08 15:10:00|1749.7|1747.7|1750.2|1748.2|1750.7|1748.7|1747.7|1745.7|419
1591629300000|2020-06-08 15:15:00|1750.1|1748.1|1751.7|1749.7|1752.1|1750.1|1747.7|1745.7|426
1591629600000|2020-06-08 15:20:00|1751.6|1749.6|1752.7|1750.7|1753.2|1751.2|1750.1|1748.1|489
1591629900000|2020-06-08 15:25:00|1752.5|1750.5|1752|1750|1754.1|1752.1|1751.2|1749.2|474
1591630200000|2020-06-08 15:30:00|1752.6|1750.6|1751.8|1749.8|1753.2|1751.2|1750.6|1748.6|426
1591630500000|2020-06-08 15:35:00|1751.7|1749.7|1751.5|1749.5|1752.9|1750.9|1750.2|1748.2|359
1591630800000|2020-06-08 15:40:00|1751.6|1749.6|1751.6|1749.6|1753.2|1751.2|1750.8|1748.8|357
1591631100000|2020-06-08 15:45:00|1752.1|1750.1|1751.8|1749.8|1752.8|1750.8|1750.5|1748.5|318
1591631400000|2020-06-08 15:50:00|1751.7|1749.7|1751.6|1749.6|1752.7|1750.7|1750.5|1748.5|303
1591631700000|2020-06-08 15:55:00|1751.8|1749.8|1753.3|1751.3|1753.5|1751.5|1751.1|1749.1|335
1591632000000|2020-06-08 16:00:00|1753.1|1751.1|1756.1|1754.1|1756.4|1754.4|1753|1751|328
1591632300000|2020-06-08 16:05:00|1756.4|1754.4|1756.8|1754.8|1757.1|1755.1|1755.7|1753.7|272
1591632600000|2020-06-08 16:10:00|1756.9|1754.9|1757.2|1755.2|1758.3|1756.3|1756.1|1754.1|296
1591632900000|2020-06-08 16:15:00|1757.5|1755.5|1757.2|1755.2|1757.9|1755.9|1756.4|1754.4|306
1591633200000|2020-06-08 16:20:00|1757.3|1755.3|1757.1|1755.1|1757.9|1755.9|1756.4|1754.4|249
1591633500000|2020-06-08 16:25:00|1757.4|1755.4|1758.9|1756.9|1759.4|1757.4|1756.8|1754.8|286
1591633800000|2020-06-08 16:30:00|1759.1|1757.1|1759|1757|1760.9|1758.9|1758.7|1756.7|321
1591634100000|2020-06-08 16:35:00|1759.1|1757.1|1758.2|1756.2|1759.6|1757.6|1757.7|1755.7|226
1591634400000|2020-06-08 16:40:00|1758.3|1756.3|1761.5|1759.5|1761.9|1759.9|1758.1|1756.1|333
1591634700000|2020-06-08 16:45:00|1761.6|1759.6|1763.7|1761.7|1764.9|1762.9|1761|1759|375
1591635000000|2020-06-08 16:50:00|1764|1762|1765.2|1763.2|1766|1764|1762.7|1760.7|466
1591635300000|2020-06-08 16:55:00|1764.4|1762.4|1765.4|1763.4|1767.1|1765.1|1763.6|1761.6|408
1591635600000|2020-06-08 17:00:00|1765|1763|1764.3|1762.3|1765.6|1763.6|1763.4|1761.4|404
1591635900000|2020-06-08 17:05:00|1764.2|1762.2|1764.7|1762.7|1765.9|1763.9|1763.9|1761.9|375
1591636200000|2020-06-08 17:10:00|1764.8|1762.8|1769|1767|1769.4|1767.4|1764.6|1762.6|349
1591636500000|2020-06-08 17:15:00|1768.9|1766.9|1769.2|1767.2|1769.6|1767.6|1766.4|1764.4|354
1591636800000|2020-06-08 17:20:00|1769.1|1767.1|1768.7|1766.7|1771.5|1769.5|1768.6|1766.6|326
1591637100000|2020-06-08 17:25:00|1769.2|1767.2|1771|1769|1771.9|1769.9|1768.1|1766.1|355
1591637400000|2020-06-08 17:30:00|1770.9|1768.9|1771.3|1769.3|1772|1770|1769.9|1767.9|312
1591637700000|2020-06-08 17:35:00|1771.6|1769.6|1768.9|1766.9|1772.4|1770.4|1768.8|1766.8|443
1591638000000|2020-06-08 17:40:00|1769.1|1767.1|1768.6|1766.6|1770.1|1768.1|1767.6|1765.6|246
1591638300000|2020-06-08 17:45:00|1768.7|1766.7|1767.7|1765.7|1769.6|1767.6|1767.4|1765.4|244
1591638600000|2020-06-08 17:50:00|1767.8|1765.8|1769|1767|1769.4|1767.4|1767.4|1765.4|280
1591638900000|2020-06-08 17:55:00|1768.6|1766.6|1770.2|1768.2|1770.9|1768.9|1767.5|1765.5|289
1591639200000|2020-06-08 18:00:00|1769.4|1767.4|1767.9|1765.9|1770.9|1768.9|1767.6|1765.6|334
1591639500000|2020-06-08 18:05:00|1768.1|1766.1|1769.8|1767.8|1770.9|1768.9|1767.7|1765.7|280
1591639800000|2020-06-08 18:10:00|1770.8|1768.8|1772.2|1770.2|1773.5|1771.5|1770|1768|331
1591640100000|2020-06-08 18:15:00|1772|1770|1771.1|1769.1|1772.7|1770.7|1769.5|1767.5|308
1591640400000|2020-06-08 18:20:00|1770.8|1768.8|1771.6|1769.6|1772.2|1770.2|1769.9|1767.9|306
1591640700000|2020-06-08 18:25:00|1771.5|1769.5|1772.1|1770.1|1773|1771|1770.9|1768.9|363
1591641000000|2020-06-08 18:30:00|1772.3|1770.3|1771.3|1769.3|1773.7|1771.7|1771.1|1769.1|258
1591641300000|2020-06-08 18:35:00|1771.6|1769.6|1772.7|1770.7|1773.7|1771.7|1771.2|1769.2|229
1591641600000|2020-06-08 18:40:00|1772.6|1770.6|1773.5|1771.5|1774.1|1772.1|1772.4|1770.4|193
1591641900000|2020-06-08 18:45:00|1773.4|1771.4|1772.5|1770.5|1774.1|1772.1|1772.5|1770.5|141
1591642200000|2020-06-08 18:50:00|1772.6|1770.6|1772|1770|1772.6|1770.6|1770.7|1768.7|127
1591642500000|2020-06-08 18:55:00|1771.9|1769.9|1773.8|1771.8|1774.3|1772.3|1771.9|1769.9|230
1591642800000|2020-06-08 19:00:00|1773.6|1771.6|1773.8|1771.8|1774.3|1772.3|1772.2|1770.2|195
1591643100000|2020-06-08 19:05:00|1773.7|1771.7|1775.8|1773.8|1775.9|1773.9|1773.1|1771.1|207
1591643400000|2020-06-08 19:10:00|1775.7|1773.7|1774.4|1772.4|1775.7|1773.7|1774.2|1772.2|247
1591643700000|2020-06-08 19:15:00|1774.3|1772.3|1774|1772|1775|1773|1773.3|1771.3|257
1591644000000|2020-06-08 19:20:00|1774.1|1772.1|1777.4|1775.4|1778|1776|1773.5|1771.5|314
1591644300000|2020-06-08 19:25:00|1777.2|1775.2|1778.3|1776.3|1778.7|1776.7|1776|1773.4|316
1591644600000|2020-06-08 19:30:00|1777.6|1775.6|1777.2|1775.2|1778.8|1776.8|1776.3|1774.3|323
1591644900000|2020-06-08 19:35:00|1777.1|1775.1|1779|1777|1780|1778|1776.7|1774.7|251
1591645200000|2020-06-08 19:40:00|1778.9|1776.9|1778.5|1776.5|1780.3|1778.3|1777.8|1775.8|270
1591645500000|2020-06-08 19:45:00|1779.1|1777.1|1777.4|1775.4|1779.4|1777.4|1776.5|1774.5|317
1591645800000|2020-06-08 19:50:00|1777.3|1775.3|1776.7|1774.7|1778.2|1776.2|1775.9|1773.9|418
1591646100000|2020-06-08 19:55:00|1776.6|1774.6|1780|1778|1780.7|1778.7|1776|1774|412
1591646400000|2020-06-08 20:00:00|1779.8|1777.8|1780.1|1778.1|1781.2|1779.1|1777.8|1775.8|353
1591646700000|2020-06-08 20:05:00|1779.7|1777.7|1778.5|1776.5|1780.7|1778.7|1777.1|1775.1|229
1591647000000|2020-06-08 20:10:00|1778.1|1776.1|1778.7|1776.7|1779.8|1777.8|1777.5|1775.5|163
1591647300000|2020-06-08 20:15:00|1778.8|1776.8|1777.9|1775.9|1779.9|1777.5|1777.6|1775.6|151
1591647600000|2020-06-08 20:20:00|1778.3|1776.3|1777|1775|1778.3|1776.3|1776.3|1774.3|130
1591647900000|2020-06-08 20:25:00|1776.8|1774.8|1777|1775|1779.1|1776.3|1776.7|1774.7|175
1591648200000|2020-06-08 20:30:00|1776.9|1774.9|1777.9|1775.9|1779.1|1776.1|1776.9|1774.1|130
1591648500000|2020-06-08 20:35:00|1777.8|1775.8|1777|1775|1778.6|1776.1|1776.9|1774.5|123
1591648800000|2020-06-08 20:40:00|1776.9|1774.9|1776.4|1774.4|1777.4|1775.1|1775.8|1773.2|135
1591649100000|2020-06-08 20:45:00|1776.6|1774.6|1777|1775|1778|1775.7|1776.3|1773.7|139
1591649400000|2020-06-08 20:50:00|1776.9|1774.9|1776.8|1774.8|1778.1|1775.4|1775.9|1772.9|155
1591649700000|2020-06-08 20:55:00|1777.1|1773.6|1778.3|1774.8|1780.1|1776.2|1776.3|1770.3|135
1591653600000|2020-06-08 22:00:00|1777.1|1773.6|1777.6|1768.6|1779.1|1774.5|1775.4|1766.4|123
1591653900000|2020-06-08 22:05:00|1777.5|1768.5|1778.4|1776.4|1779.6|1776.8|1775|1766|165
1591654200000|2020-06-08 22:10:00|1777.4|1775.4|1777.1|1775.1|1779.2|1776.4|1776.8|1774|120
1591654500000|2020-06-08 22:15:00|1777.3|1775.3|1776.8|1774.8|1778.7|1775.9|1776|1773.2|88
1591654800000|2020-06-08 22:20:00|1776.3|1774.3|1775.7|1773.7|1778.3|1775.4|1775.3|1773.1|148
1591655100000|2020-06-08 22:25:00|1775.8|1773.8|1776.1|1774.1|1777|1774.4|1775.1|1772.3|100
1591655400000|2020-06-08 22:30:00|1775.6|1773.6|1775.7|1773.7|1776.5|1774.5|1775.2|1772.3|55
1591655700000|2020-06-08 22:35:00|1775.3|1773.3|1775.6|1773.6|1776.9|1774.7|1775|1772.2|89
1591656000000|2020-06-08 22:40:00|1776.1|1774.1|1776.7|1774.7|1777.2|1775.2|1775.3|1772.4|54
1591656300000|2020-06-08 22:45:00|1776.6|1774.6|1775.5|1773.5|1777.5|1775.3|1775.3|1772.2|50
1591656600000|2020-06-08 22:50:00|1775.8|1773.8|1775.2|1773.2|1776.3|1774.3|1774.5|1772.1|57
1591656900000|2020-06-08 22:55:00|1774.9|1772.9|1774.7|1772.7|1776|1774|1774.6|1771.9|38
1591657200000|2020-06-08 23:00:00|1774.4|1772.4|1774.9|1772.9|1775.8|1773.8|1774.4|1772.4|52
1591657500000|2020-06-08 23:05:00|1774.5|1772.5|1774.9|1772.9|1776.4|1774.1|1774.2|1771.7|48
1591657800000|2020-06-08 23:10:00|1774.3|1772.3|1774.4|1772.4|1775.6|1773.6|1772.5|1769.7|184
1591658100000|2020-06-08 23:15:00|1773.6|1771.6|1774.6|1771.1|1775|1772.7|1772.7|1769.9|104
1591658400000|2020-06-08 23:20:00|1773.9|1770.4|1774.9|1771.4|1775.1|1772.6|1773|1770|74
1591658700000|2020-06-08 23:25:00|1773.3|1771.3|1773.5|1771.5|1774.9|1772.6|1772.1|1769.3|97
1591659000000|2020-06-08 23:30:00|1773.1|1771.1|1772.7|1770.7|1774.6|1772.2|1772.7|1769.9|96
1591659300000|2020-06-08 23:35:00|1772.8|1770.8|1773.7|1771.7|1774.5|1771.9|1772.8|1769.8|54
1591659600000|2020-06-08 23:40:00|1773.6|1771.6|1772.8|1770.8|1773.8|1771.8|1772|1769.7|66
1591659900000|2020-06-08 23:45:00|1772.7|1770.7|1773.4|1771.4|1775.1|1772.5|1772.5|1770.3|148
1591660200000|2020-06-08 23:50:00|1772.7|1770.7|1771.4|1769.4|1773.7|1771.7|1770.7|1768.4|107
1591660500000|2020-06-08 23:55:00|1771.9|1769.9|1772.7|1769.2|1773.1|1771.1|1771.1|1768.7|109
1591660800000|2020-06-09 00:00:00|1772|1770|1773.2|1771.2|1773.4|1771.4|1771.1|1768.4|161
1591661100000|2020-06-09 00:05:00|1773.1|1771.1|1772|1770|1774.5|1771.8|1772|1769|211
1591661400000|2020-06-09 00:10:00|1772.1|1770.1|1771.6|1769.6|1772.9|1770.7|1769.9|1767.2|214
1591661700000|2020-06-09 00:15:00|1770.9|1768.9|1770.2|1768.2|1773|1770.7|1770.2|1767.5|117
1591662000000|2020-06-09 00:20:00|1770.4|1768.4|1771.6|1769.6|1772.6|1769.8|1770.3|1767.5|124
1591662300000|2020-06-09 00:25:00|1772.1|1768.6|1771.3|1769.3|1773.7|1771|1770.4|1768|228
1591662600000|2020-06-09 00:30:00|1770.5|1768.5|1771.1|1767.6|1774.2|1769.9|1769.7|1765.8|250
1591662900000|2020-06-09 00:35:00|1770.4|1768.4|1770.1|1768.1|1771.5|1769.1|1769.1|1766.3|176
1591663200000|2020-06-09 00:40:00|1769.4|1767.4|1770.8|1767.3|1771.3|1768.7|1769.2|1766.4|188
1591663500000|2020-06-09 00:45:00|1770.3|1766.8|1773.3|1771.3|1774|1771.8|1769.4|1766.8|225
1591663800000|2020-06-09 00:50:00|1773.1|1771.1|1772.5|1770.5|1774.1|1771.7|1770.9|1768.5|210
1591664100000|2020-06-09 00:55:00|1772.8|1770.8|1772.4|1770.4|1775|1772.8|1771.8|1769.3|264
1591664400000|2020-06-09 01:00:00|1772.5|1770.5|1767|1765|1773.3|1770.6|1763.8|1761.8|789
1591664700000|2020-06-09 01:05:00|1766.5|1764.5|1766.2|1764.2|1767.9|1765.8|1765.3|1762.8|457
1591665000000|2020-06-09 01:10:00|1766.1|1764.1|1769|1767|1769.7|1767.5|1765.7|1763.2|334
1591665300000|2020-06-09 01:15:00|1769.3|1767.3|1773|1769.5|1773.4|1770.7|1768|1765.4|624
1591665600000|2020-06-09 01:20:00|1772.8|1769.3|1774.5|1771|1775.1|1771.6|1769.9|1767.4|544
1591665900000|2020-06-09 01:25:00|1774.6|1771.1|1772|1770|1778.3|1772.8|1771.2|1768|600
1591666200000|2020-06-09 01:30:00|1772.9|1769.4|1769.9|1767.9|1773.8|1771|1769.3|1767|568
1591666500000|2020-06-09 01:35:00|1770.6|1767.1|1769.8|1767.8|1772|1769.4|1768.1|1765.4|507
1591666800000|2020-06-09 01:40:00|1769.5|1767.5|1768.7|1766.7|1771.3|1768.4|1768.2|1765.6|313
1591667100000|2020-06-09 01:45:00|1768.9|1766.9|1766.7|1764.7|1769.3|1767.3|1766.6|1764.4|473
1591667400000|2020-06-09 01:50:00|1766.8|1764.8|1768.5|1766.5|1768.6|1766.6|1766.4|1763.7|275
1591667700000|2020-06-09 01:55:00|1768.6|1766.6|1765.9|1763.9|1768.7|1766.7|1765.4|1763.4|293
1591668000000|2020-06-09 02:00:00|1766|1764|1766.3|1764.3|1768|1765.3|1765.1|1762.6|306
1591668300000|2020-06-09 02:05:00|1765.8|1763.8|1766.3|1764.3|1768|1765.7|1764.2|1761.9|398
1591668600000|2020-06-09 02:10:00|1766.2|1764.2|1766.5|1764.5|1768.7|1766.7|1765.4|1762.7|388
1591668900000|2020-06-09 02:15:00|1766.6|1764.6|1765.6|1763.6|1767.9|1765.6|1764.9|1762.5|215
1591669200000|2020-06-09 02:20:00|1765.2|1763.2|1765.4|1763.4|1767.2|1765.2|1764.5|1762.4|180
1591669500000|2020-06-09 02:25:00|1765.1|1763.1|1764.4|1762.4|1766.4|1764.4|1763.8|1760.7|221
1591669800000|2020-06-09 02:30:00|1764.9|1762.9|1763.9|1761.9|1765.8|1763.8|1762.8|1760.2|347
1591670100000|2020-06-09 02:35:00|1763.8|1761.8|1763.8|1761.8|1766.1|1763.3|1762.1|1759.1|363
1591670400000|2020-06-09 02:40:00|1764|1762|1764.4|1760.9|1766|1762.8|1762.5|1759.6|264
1591670700000|2020-06-09 02:45:00|1764.5|1761|1762|1760|1764.8|1761.6|1759.6|1757.6|428
1591671000000|2020-06-09 02:50:00|1762.5|1760.5|1759.5|1757.5|1763.7|1761|1757.5|1755.5|417
1591671300000|2020-06-09 02:55:00|1759.6|1757.6|1758.7|1756.7|1761.3|1758.7|1757.4|1754.9|422
1591671600000|2020-06-09 03:00:00|1758.6|1756.6|1757.1|1755.1|1760.4|1758.4|1756.2|1754.2|310
1591671900000|2020-06-09 03:05:00|1757.2|1755.2|1757.8|1755.8|1759.5|1756.9|1756.7|1753.9|374
1591672200000|2020-06-09 03:10:00|1757.7|1755.7|1758.7|1756.7|1761.2|1756.7|1757.1|1753.6|285
1591672500000|2020-06-09 03:15:00|1758.2|1756.2|1759.5|1756|1760.6|1757.9|1758|1755.2|311
1591672800000|2020-06-09 03:20:00|1758.9|1756.9|1759.2|1755.7|1762.4|1758.5|1757.9|1755.2|276
1591673100000|2020-06-09 03:25:00|1759.3|1755.8|1759.9|1756.4|1763.4|1758.9|1757.6|1754.9|260
1591673400000|2020-06-09 03:30:00|1759.8|1757.8|1756.7|1754.7|1761.5|1757.8|1756.5|1752.5|239
1591673700000|2020-06-09 03:35:00|1756.8|1754.8|1758.1|1756.1|1759.7|1757|1756.8|1753.8|214
1591674000000|2020-06-09 03:40:00|1757.2|1755.2|1757.5|1755.5|1760.2|1756.9|1756.6|1754.6|157
1591674300000|2020-06-09 03:45:00|1757.9|1755.9|1758.3|1756.3|1759.7|1757.2|1756.9|1754.9|135
1591674600000|2020-06-09 03:50:00|1758.4|1756.4|1757.6|1755.6|1759.9|1757.3|1757.1|1755.1|147
1591674900000|2020-06-09 03:55:00|1757.7|1755.7|1757.9|1755.9|1759.7|1757.4|1757|1754.6|169
1591675200000|2020-06-09 04:00:00|1757.3|1755.3|1758.3|1756.3|1759.9|1757.1|1756.9|1754.9|115
1591675500000|2020-06-09 04:05:00|1758.4|1756.4|1758.8|1756.8|1760|1757.5|1758.4|1756.3|135
1591675800000|2020-06-09 04:10:00|1758.6|1756.6|1756.6|1754.6|1758.8|1756.8|1756.3|1754.3|132
1591676100000|2020-06-09 04:15:00|1756.5|1754.5|1753.7|1751.7|1757|1755|1752.9|1750.9|231
1591676400000|2020-06-09 04:20:00|1753.1|1751.1|1755|1753|1755.8|1753.6|1752.3|1750.3|179
1591676700000|2020-06-09 04:25:00|1755.2|1753.2|1755.6|1753.6|1756.7|1754.1|1754.6|1752.4|148
1591677000000|2020-06-09 04:30:00|1755.7|1753.7|1756.2|1754.2|1756.6|1754.6|1755.3|1753.3|128
1591677300000|2020-06-09 04:35:00|1756.1|1754.1|1758.4|1756.4|1758.7|1756.7|1756.1|1754.1|158
1591677600000|2020-06-09 04:40:00|1758.6|1756.6|1756.7|1754.7|1759.1|1757.1|1756.5|1754.5|170
1591677900000|2020-06-09 04:45:00|1756.4|1754.4|1757.1|1755.1|1757.9|1755.9|1755.6|1749.3|212
1591678200000|2020-06-09 04:50:00|1757.3|1755.3|1758.3|1756.3|1760.4|1757.3|1756.7|1754.6|218
1591678500000|2020-06-09 04:55:00|1758.2|1756.2|1759|1757|1761.3|1758.5|1757.9|1755.8|158
1591678800000|2020-06-09 05:00:00|1758.8|1756.8|1758|1756|1760|1757.4|1757.5|1755.5|204
1591679100000|2020-06-09 05:05:00|1757.8|1755.8|1758.1|1756.1|1759.4|1756.6|1757.2|1755.2|206
1591679400000|2020-06-09 05:10:00|1758.2|1756.2|1758.4|1756.4|1759.9|1757.4|1757.8|1755.8|182
1591679700000|2020-06-09 05:15:00|1758.6|1756.6|1759.1|1757.1|1759.7|1757.7|1757.4|1755.4|189
1591680000000|2020-06-09 05:20:00|1758.8|1756.8|1758.3|1756.3|1759.6|1757.3|1755.1|1750.3|246
1591680300000|2020-06-09 05:25:00|1758.4|1756.4|1757.8|1755.8|1759|1757|1757.8|1755.8|137
1591680600000|2020-06-09 05:30:00|1757.9|1755.9|1759.6|1757.6|1761.8|1758.7|1756.3|1752.5|438
1591680900000|2020-06-09 05:35:00|1759.7|1757.7|1762.6|1760.6|1764.5|1761.7|1759.4|1757.3|434
1591681200000|2020-06-09 05:40:00|1762.7|1760.7|1764.1|1762.1|1765.3|1763.1|1762|1759.6|426
1591681500000|2020-06-09 05:45:00|1764.3|1762.3|1763.6|1761.6|1765.6|1763.6|1763|1761|364
1591681800000|2020-06-09 05:50:00|1763.5|1761.5|1764.3|1762.3|1765.1|1763.1|1763.4|1761.4|218
1591682100000|2020-06-09 05:55:00|1764.7|1762.7|1766.1|1764.1|1766.7|1764.5|1764.2|1762.2|176
1591682400000|2020-06-09 06:00:00|1765.4|1763.4|1763.4|1761.4|1766.8|1764.8|1762.9|1760.6|409
1591682700000|2020-06-09 06:05:00|1763.7|1761.7|1764.1|1760.6|1764.4|1762.3|1762.4|1759.5|308
1591683000000|2020-06-09 06:10:00|1764.2|1760.7|1761.7|1759.7|1764.6|1762.4|1761.2|1759.1|308
1591683300000|2020-06-09 06:15:00|1761.8|1759.8|1763.3|1759.8|1764|1761.3|1760.3|1758|394
1591683600000|2020-06-09 06:20:00|1762.6|1759.1|1761.3|1759.3|1763.9|1761|1760.4|1757.5|397
1591683900000|2020-06-09 06:25:00|1761.4|1759.4|1757.6|1755.6|1762.4|1760.2|1756.6|1754.1|520
1591684200000|2020-06-09 06:30:00|1757.7|1755.7|1758|1756|1759.5|1757.1|1756|1753.1|456
1591684500000|2020-06-09 06:35:00|1757.9|1755.9|1759.1|1757.1|1759.7|1757.7|1756.4|1753.9|412
1591684800000|2020-06-09 06:40:00|1759|1757|1759.9|1757.9|1761.1|1759.1|1758.5|1755.5|445
1591685100000|2020-06-09 06:45:00|1759.7|1757.7|1760.2|1756.7|1760.9|1758.9|1758.4|1755.5|391
1591685400000|2020-06-09 06:50:00|1760|1756.5|1758.3|1756.3|1761.6|1758.4|1757.1|1754.4|326
1591685700000|2020-06-09 06:55:00|1758.6|1756.6|1759|1757|1760.4|1758.4|1757.5|1754.7|388
1591686000000|2020-06-09 07:00:00|1759.4|1757.4|1762.5|1759|1765.1|1760.3|1759.1|1756.1|410
1591686300000|2020-06-09 07:05:00|1762|1760|1762.3|1760.3|1763.2|1760.8|1760.5|1758|362
1591686600000|2020-06-09 07:10:00|1763.1|1759.6|1760.3|1758.3|1763.1|1760.8|1760.1|1757.3|391
1591686900000|2020-06-09 07:15:00|1761.4|1757.9|1762.6|1760.6|1763.6|1761.2|1760|1757.6|410
1591687200000|2020-06-09 07:20:00|1762.7|1760.7|1761.3|1757.8|1763.7|1760.8|1760.1|1757.5|380
1591687500000|2020-06-09 07:25:00|1760|1758|1761.4|1759.4|1765|1760.2|1759.1|1756|416
1591687800000|2020-06-09 07:30:00|1761.1|1759.1|1760.1|1758.1|1764.3|1761.6|1758.3|1756.1|488
1591688100000|2020-06-09 07:35:00|1760|1758|1763.3|1759.8|1765.7|1761.8|1759.9|1757.6|487
1591688400000|2020-06-09 07:40:00|1763.4|1759.9|1762.2|1760.2|1765.2|1762.5|1760.3|1757.8|467
1591688700000|2020-06-09 07:45:00|1762|1760|1763.2|1759.7|1764.5|1762.5|1760.6|1757.9|414
1591689000000|2020-06-09 07:50:00|1762.8|1759.3|1762|1760|1764.5|1761.2|1760.9|1758.6|341
1591689300000|2020-06-09 07:55:00|1762.6|1760.6|1763.7|1761.7|1765.9|1763|1761.5|1758.8|379
1591689600000|2020-06-09 08:00:00|1764.6|1762.6|1761|1759|1765.3|1763.1|1760.5|1757.8|342
1591689900000|2020-06-09 08:05:00|1761.1|1759.1|1764.3|1762.3|1765.5|1763.5|1759.7|1757|497
1591690200000|2020-06-09 08:10:00|1764.4|1762.4|1764.3|1762.3|1765.2|1763.1|1762.9|1759.5|366
1591690500000|2020-06-09 08:15:00|1764.4|1762.4|1763|1761|1765.5|1763.4|1762|1758.9|426
1591690800000|2020-06-09 08:20:00|1763.1|1761.1|1763.9|1761.9|1766.1|1764.1|1762.6|1759.8|398
1591691100000|2020-06-09 08:25:00|1763.8|1761.8|1764.3|1762.3|1765.4|1763.4|1762.8|1760.2|348
1591691400000|2020-06-09 08:30:00|1764.5|1762.5|1764.3|1762.3|1765.6|1763.6|1762.9|1760.2|370
1591691700000|2020-06-09 08:35:00|1764.2|1762.2|1763.7|1761.7|1765|1763|1761.8|1758.9|317
1591692000000|2020-06-09 08:40:00|1763.9|1761.9|1760.9|1758.9|1764.6|1762.6|1760.9|1758.9|357
1591692300000|2020-06-09 08:45:00|1760.2|1758.2|1756.7|1754.7|1762.5|1760.5|1755.8|1753.3|532
1591692600000|2020-06-09 08:50:00|1757.1|1755.1|1752.7|1750.7|1758.3|1756.3|1749.2|1746.9|591
1591692900000|2020-06-09 08:55:00|1753.1|1751.1|1756.3|1754.3|1758.4|1756.4|1747.3|1744.6|584
1591693200000|2020-06-09 09:00:00|1757|1753.5|1758.8|1756.8|1760.8|1758.1|1755.1|1753|470
1591693500000|2020-06-09 09:05:00|1759.3|1757.3|1762|1760|1763.6|1761.1|1758.3|1756.1|539
1591693800000|2020-06-09 09:10:00|1761.5|1759.5|1766.5|1763|1766.9|1764.3|1761.4|1759.4|522
1591694100000|2020-06-09 09:15:00|1765.1|1763.1|1765.8|1763.8|1766.5|1764.5|1763.8|1761|365
1591694400000|2020-06-09 09:20:00|1766.1|1764.1|1766.2|1764.2|1767.5|1765.1|1764.9|1762.3|235
1591694700000|2020-06-09 09:25:00|1765.6|1763.6|1766.1|1764.1|1766.6|1764.4|1764.7|1761.9|241
1591695000000|2020-06-09 09:30:00|1766.2|1764.2|1765.2|1763.2|1766.9|1764.9|1765.2|1762.7|291
1591695300000|2020-06-09 09:35:00|1765.9|1762.4|1766.2|1762.7|1766.8|1764.7|1765|1762.1|212
1591695600000|2020-06-09 09:40:00|1765.6|1763.6|1763.8|1761.8|1766.7|1764.4|1763.2|1761.2|324
1591695900000|2020-06-09 09:45:00|1763.4|1759.9|1763.3|1761.3|1764.9|1762.9|1762.3|1758.8|306
1591696200000|2020-06-09 09:50:00|1763.8|1760.3|1763.6|1761.6|1765.4|1763.4|1761.9|1759.6|296
1591696500000|2020-06-09 09:55:00|1763.8|1760.3|1764.2|1762.2|1765.7|1763.1|1763.2|1760.3|247
1591696800000|2020-06-09 10:00:00|1764.8|1762.8|1763.6|1761.6|1765|1762.8|1761|1758.9|321
1591697100000|2020-06-09 10:05:00|1763.2|1760.1|1764.4|1762.4|1765|1762.7|1762|1759.9|268
1591697400000|2020-06-09 10:10:00|1763.6|1761.6|1762.2|1760.2|1765.4|1763.2|1761.9|1758.9|299
1591697700000|2020-06-09 10:15:00|1762.4|1760.4|1762.6|1760.6|1763.6|1761.2|1759.8|1757.8|358
1591698000000|2020-06-09 10:20:00|1762.7|1760.7|1760.5|1758.5|1763.1|1761.1|1759.3|1756.9|282
1591698300000|2020-06-09 10:25:00|1760.4|1758.4|1761.6|1759.6|1762.9|1760.5|1758.6|1755.6|270
1591698600000|2020-06-09 10:30:00|1761.7|1759.7|1761.7|1759.7|1762.3|1760.1|1759.7|1757.2|315
1591698900000|2020-06-09 10:35:00|1761.6|1759.6|1762.5|1760.5|1763.8|1761.4|1760.5|1757.7|353
1591699200000|2020-06-09 10:40:00|1762.6|1760.6|1762.2|1760.2|1764.5|1762.5|1761.3|1757.9|354
1591699500000|2020-06-09 10:45:00|1762.3|1760.3|1762.6|1760.6|1764.2|1762|1761.7|1759.5|250
1591699800000|2020-06-09 10:50:00|1763.7|1761.7|1764.1|1762.1|1765|1763|1762.1|1759.7|273
1591700100000|2020-06-09 10:55:00|1764.7|1761.2|1764.1|1762.1|1765.6|1763.5|1762.9|1760.2|280
1591700400000|2020-06-09 11:00:00|1764.3|1762.3|1762.3|1760.3|1764.6|1762.3|1760.4|1758.4|293
1591700700000|2020-06-09 11:05:00|1762.2|1760.2|1761.6|1759.6|1763.3|1760.8|1758.3|1756.3|363
1591701000000|2020-06-09 11:10:00|1761.8|1759.8|1761.2|1759.2|1763|1760.5|1760.2|1758|315
1591701300000|2020-06-09 11:15:00|1761.3|1759.3|1762.6|1760.6|1763.3|1760.7|1760.2|1757.8|331
1591701600000|2020-06-09 11:20:00|1762.7|1760.7|1762.4|1760.4|1764|1761.8|1761.3|1758.6|372
1591701900000|2020-06-09 11:25:00|1762.5|1760.5|1765.8|1763.8|1765.8|1763.8|1762.4|1759.5|314
1591702200000|2020-06-09 11:30:00|1765.3|1763.3|1763.5|1761.5|1767.2|1764.6|1762.7|1760|386
1591702500000|2020-06-09 11:35:00|1763.7|1761.7|1763.4|1761.4|1765|1762.8|1761.4|1758.2|376
1591702800000|2020-06-09 11:40:00|1763.1|1761.1|1764|1760.5|1765.6|1762.9|1761.9|1759.1|348
1591703100000|2020-06-09 11:45:00|1763.7|1760.2|1760.7|1758.7|1766.4|1762.3|1760.3|1757.6|444
1591703400000|2020-06-09 11:50:00|1761.1|1759.1|1762.5|1759|1763.5|1760.8|1760.3|1757.4|436
1591703700000|2020-06-09 11:55:00|1762.4|1758.9|1764.7|1761.2|1765.7|1763.3|1761.9|1758.9|408
1591704000000|2020-06-09 12:00:00|1764.6|1761.1|1763|1759.5|1764.9|1761.8|1760.5|1757.8|587
1591704300000|2020-06-09 12:05:00|1763.1|1759.6|1762.1|1758.6|1764.2|1762|1759.2|1756.7|502
1591704600000|2020-06-09 12:10:00|1761.5|1759.5|1765.8|1763.8|1766.9|1764.7|1761.2|1757.9|565
1591704900000|2020-06-09 12:15:00|1766.4|1762.9|1768.1|1764.6|1768.9|1766.9|1764.4|1761.8|541
1591705200000|2020-06-09 12:20:00|1767.7|1765.7|1769.6|1767.6|1772.8|1770.1|1766.3|1764.3|730
1591705500000|2020-06-09 12:25:00|1769.7|1767.7|1770.9|1768.9|1773.4|1770.7|1768.4|1765.8|568
1591705800000|2020-06-09 12:30:00|1771|1769|1773.9|1771.9|1775.5|1772.8|1770.3|1768.3|696
1591706100000|2020-06-09 12:35:00|1773.5|1771.5|1773.5|1771.5|1776.7|1774.2|1772.4|1770.2|742
1591706400000|2020-06-09 12:40:00|1773.2|1771.2|1774.5|1771|1775.9|1773.2|1771.9|1769.8|472
1591706700000|2020-06-09 12:45:00|1773.7|1771.7|1772.7|1770.7|1776.5|1774.4|1771.3|1768.2|735
1591707000000|2020-06-09 12:50:00|1773.5|1770|1771.7|1769.7|1775.8|1772.6|1770.4|1768.4|692
1591707300000|2020-06-09 12:55:00|1770.8|1768.8|1769.1|1767.1|1772.6|1770.2|1767.3|1763.5|749
1591707600000|2020-06-09 13:00:00|1769.9|1766.4|1772.2|1770.2|1774.7|1771.9|1768.9|1766.4|655
1591707900000|2020-06-09 13:05:00|1771.9|1769.9|1770.6|1767.1|1774.6|1770.3|1768.4|1765.1|536
1591708200000|2020-06-09 13:10:00|1769.8|1767.8|1769|1767|1771|1768.5|1767.9|1765.6|496
1591708500000|2020-06-09 13:15:00|1769.8|1766.3|1766.7|1764.7|1770.2|1767.4|1765.2|1762.7|558
1591708800000|2020-06-09 13:20:00|1766.2|1764.2|1766.9|1763.4|1768.6|1766.1|1765.4|1763|453
1591709100000|2020-06-09 13:25:00|1767|1763.5|1763.8|1760.3|1767.6|1764.9|1761.9|1759.3|487
1591709400000|2020-06-09 13:30:00|1763.4|1761.4|1762.7|1760.7|1767|1764.3|1761.3|1758.7|552
1591709700000|2020-06-09 13:35:00|1762.4|1760.4|1764.7|1762.7|1766.7|1763.9|1760.3|1757.5|756
1591710000000|2020-06-09 13:40:00|1765.2|1763.2|1767.5|1765.5|1768.9|1766.9|1763.6|1761.3|734
1591710300000|2020-06-09 13:45:00|1767.4|1765.4|1771.2|1769.2|1771.6|1769.6|1766.5|1764.2|811
1591710600000|2020-06-09 13:50:00|1771.1|1769.1|1770.8|1768.8|1772.5|1770.4|1768.3|1765.6|816
1591710900000|2020-06-09 13:55:00|1770.4|1768.4|1771.2|1769.2|1773.8|1771.8|1769.7|1766.8|874
1591711200000|2020-06-09 14:00:00|1771.9|1769.9|1769.9|1767.9|1772.7|1770.6|1768.9|1766.1|690
1591711500000|2020-06-09 14:05:00|1770|1768|1770.1|1768.1|1771.8|1769.8|1768.7|1765.8|531
1591711800000|2020-06-09 14:10:00|1770.2|1768.2|1772.4|1770.4|1772.4|1770.4|1768.7|1766.7|431
1591712100000|2020-06-09 14:15:00|1772.5|1770.5|1772.5|1770.5|1773.1|1771.1|1770.5|1768.1|506
1591712400000|2020-06-09 14:20:00|1772.6|1770.6|1774.8|1772.8|1775.2|1773.2|1772.4|1770.4|520
1591712700000|2020-06-09 14:25:00|1775.2|1773.2|1776.6|1774.6|1779|1776.3|1774.7|1772.7|542
1591713000000|2020-06-09 14:30:00|1776.5|1774.5|1775.2|1773.2|1777.8|1775.8|1774.9|1772.9|552
1591713300000|2020-06-09 14:35:00|1775.3|1773.3|1773.2|1771.2|1777.1|1775.1|1773.2|1771.2|498
1591713600000|2020-06-09 14:40:00|1773.4|1771.4|1771.6|1769.6|1775.4|1773.4|1771|1769|512
1591713900000|2020-06-09 14:45:00|1771.8|1769.8|1771.6|1769.6|1773.5|1771.5|1770.8|1768.2|509
1591714200000|2020-06-09 14:50:00|1771.7|1769.7|1772|1770|1773.6|1771.6|1771.2|1769.2|449
1591714500000|2020-06-09 14:55:00|1772.1|1770.1|1772.7|1770.7|1774.1|1772.1|1771.5|1769.5|376
1591714800000|2020-06-09 15:00:00|1772.6|1770.6|1772.3|1770.3|1773.4|1771.4|1771.7|1769.2|354
1591715100000|2020-06-09 15:05:00|1772.2|1770.2|1772.2|1770.2|1773.7|1771.7|1771.7|1769.7|341
1591715400000|2020-06-09 15:10:00|1772.1|1770.1|1773.6|1771.6|1773.7|1771.7|1771.4|1769|338
1591715700000|2020-06-09 15:15:00|1773.5|1771.5|1769.2|1767.2|1773.8|1771.8|1768.1|1766.1|397
1591716000000|2020-06-09 15:20:00|1769.3|1767.3|1768.9|1766.9|1770.3|1768.3|1768.1|1765.3|416
1591716300000|2020-06-09 15:25:00|1769.1|1767.1|1770.1|1768.1|1770.9|1768.9|1768.9|1766.9|303
1591716600000|2020-06-09 15:30:00|1770|1768|1771.5|1769.5|1772.1|1770.1|1770|1767.3|279
1591716900000|2020-06-09 15:35:00|1771.6|1769.6|1770.5|1768.5|1771.8|1769.8|1769.6|1767.6|200
1591717200000|2020-06-09 15:40:00|1770.4|1768.4|1769.7|1767.7|1770.7|1768.7|1769.4|1767.4|166
1591717500000|2020-06-09 15:45:00|1769.6|1767.6|1770.9|1768.9|1771|1769|1769.5|1766.8|225
1591717800000|2020-06-09 15:50:00|1771.3|1769.3|1770.1|1768.1|1772|1770|1769.8|1767.8|290
1591718100000|2020-06-09 15:55:00|1770|1768|1769.8|1767.8|1770.3|1768.3|1768.8|1766.8|165
1591718400000|2020-06-09 16:00:00|1769.9|1767.9|1770.4|1768.4|1770.9|1768.9|1768.3|1766.2|188
1591718700000|2020-06-09 16:05:00|1770.3|1768.3|1770.1|1768.1|1770.8|1768.8|1769.5|1767.5|144
1591719000000|2020-06-09 16:10:00|1770|1768|1770|1768|1771.1|1768.3|1769.6|1767.6|155
1591719300000|2020-06-09 16:15:00|1770.1|1768.1|1768.2|1766.2|1770.1|1768.1|1767.8|1765.8|167
1591719600000|2020-06-09 16:20:00|1768.3|1766.3|1768.9|1766.9|1769.1|1767.1|1767.7|1765.7|189
1591719900000|2020-06-09 16:25:00|1769|1767|1770.7|1768.7|1770.9|1768.9|1768.8|1766.8|175
1591720200000|2020-06-09 16:30:00|1770.8|1768.8|1769.1|1767.1|1770.8|1768.8|1769|1767|154
1591720500000|2020-06-09 16:35:00|1769|1767|1767.7|1765.7|1769.2|1767.2|1767.4|1765.4|174
1591720800000|2020-06-09 16:40:00|1767.5|1765.5|1767.9|1765.9|1768.4|1766.4|1767.1|1764.4|221
1591721100000|2020-06-09 16:45:00|1767.6|1765.6|1767.5|1765.5|1768.9|1766.3|1766.5|1764.5|231
1591721400000|2020-06-09 16:50:00|1767.6|1765.6|1767.3|1765.3|1768|1766|1766.4|1763.8|355
1591721700000|2020-06-09 16:55:00|1767.5|1765.5|1766.7|1764.7|1767.7|1765.7|1765.5|1762.6|285
1591722000000|2020-06-09 17:00:00|1767|1765|1764.3|1762.3|1767.4|1765.4|1764.3|1761.6|440
1591722300000|2020-06-09 17:05:00|1764.7|1762.7|1766.1|1764.1|1766.8|1764.8|1764.2|1761.9|346
1591722600000|2020-06-09 17:10:00|1765.9|1763.9|1763.9|1761.9|1766.5|1764.5|1763.3|1760.2|345
1591722900000|2020-06-09 17:15:00|1764|1762|1764.4|1762.4|1766.5|1764.5|1763.5|1760.6|279
1591723200000|2020-06-09 17:20:00|1764|1762|1763.2|1761.2|1765.1|1763.1|1762.2|1759.9|399
1591723500000|2020-06-09 17:25:00|1763.1|1761.1|1765.2|1763.2|1765.9|1763.9|1762.6|1760.4|417
1591723800000|2020-06-09 17:30:00|1765.1|1763.1|1766|1764|1766.7|1764.7|1764.1|1761.4|303
1591724100000|2020-06-09 17:35:00|1766.3|1764.3|1765.4|1763.4|1767|1765|1764.5|1761.8|215
1591724400000|2020-06-09 17:40:00|1765.6|1763.6|1765.7|1763.7|1766.3|1764.3|1764.4|1761.3|241
1591724700000|2020-06-09 17:45:00|1765.6|1763.6|1765.4|1763.4|1765.8|1763.8|1763.9|1761.2|274
1591725000000|2020-06-09 17:50:00|1765.3|1763.3|1766|1764|1766.3|1764.3|1764.7|1761.9|268
1591725300000|2020-06-09 17:55:00|1765.7|1763.7|1766.8|1764.8|1767.4|1765.4|1764.9|1762|284
1591725600000|2020-06-09 18:00:00|1766.6|1764.6|1768.2|1766.2|1768.4|1766.2|1766.3|1762.9|293
1591725900000|2020-06-09 18:05:00|1767.9|1765.9|1768.2|1766.2|1769.1|1767.1|1767.7|1764.6|247
1591726200000|2020-06-09 18:10:00|1768.1|1766.1|1767.8|1765.8|1769.1|1767.1|1767.1|1763.9|303
1591726500000|2020-06-09 18:15:00|1767.7|1765.7|1768.7|1766.7|1769.5|1767.5|1767.4|1764.7|223
1591726800000|2020-06-09 18:20:00|1768.8|1766.8|1769.3|1767.3|1769.5|1767.5|1767.6|1764.7|214
1591727100000|2020-06-09 18:25:00|1769.2|1767.2|1766.4|1764.4|1769.5|1767.3|1765.5|1762.3|338
1591727400000|2020-06-09 18:30:00|1766.1|1764.1|1765.4|1763.4|1766.6|1764.6|1764.7|1761.8|207
1591727700000|2020-06-09 18:35:00|1765.3|1763.3|1763.4|1761.4|1765.6|1763.6|1762.9|1760.6|230
1591728000000|2020-06-09 18:40:00|1763.1|1761.1|1763.2|1761.2|1764.4|1762.4|1762.7|1759.9|176
1591728300000|2020-06-09 18:45:00|1763.1|1761.1|1763.5|1761.5|1764.4|1762.4|1762.7|1760|213
1591728600000|2020-06-09 18:50:00|1763.4|1761.4|1761.6|1759.6|1764.4|1762.4|1759.8|1757.4|306
1591728900000|2020-06-09 18:55:00|1761.7|1759.7|1759.5|1757.5|1761.7|1759.7|1759.3|1757.3|233
1591729200000|2020-06-09 19:00:00|1759.8|1757.8|1759.5|1757.5|1760.9|1758.9|1758.9|1756.9|207
1591729500000|2020-06-09 19:05:00|1759.6|1757.6|1760.5|1758.5|1761.6|1759.1|1759.1|1757.1|168
1591729800000|2020-06-09 19:10:00|1760.3|1758.3|1758.9|1756.9|1761.7|1758.9|1758.2|1756.2|279
1591730100000|2020-06-09 19:15:00|1758.8|1756.8|1760|1758|1760.1|1758.1|1758.3|1756.3|172
1591730400000|2020-06-09 19:20:00|1759.9|1757.9|1759.9|1757.9|1760.4|1758.4|1757.7|1755.7|162
1591730700000|2020-06-09 19:25:00|1759.8|1757.8|1760.8|1758.8|1762|1759.6|1759.2|1757.2|204
1591731000000|2020-06-09 19:30:00|1761.1|1759.1|1761.3|1759.3|1763.2|1760|1759.7|1757.7|246
1591731300000|2020-06-09 19:35:00|1761.5|1759.5|1761.5|1759.5|1763.3|1760.7|1760.4|1758.4|275
1591731600000|2020-06-09 19:40:00|1763.8|1760.3|1762.4|1760.4|1764.6|1761.9|1761.4|1759.4|252
1591731900000|2020-06-09 19:45:00|1762.6|1760.6|1761.6|1759.6|1763.7|1761.5|1761.1|1759.1|250
1591732200000|2020-06-09 19:50:00|1761.5|1759.5|1761.5|1759.5|1764.4|1761.6|1761.1|1759.1|348
1591732500000|2020-06-09 19:55:00|1761.7|1759.7|1761.3|1759.3|1764.3|1761.3|1759.4|1757.4|404
1591732800000|2020-06-09 20:00:00|1761.6|1759.6|1761.5|1759.5|1762.4|1760.4|1760.1|1756.6|224
1591733100000|2020-06-09 20:05:00|1761.3|1759.3|1761.2|1759.2|1762.7|1760.7|1760.6|1758.6|211
1591733400000|2020-06-09 20:10:00|1761.7|1759.7|1761.7|1759.7|1762.2|1760.2|1761|1759|130
1591733700000|2020-06-09 20:15:00|1762.9|1759.4|1761.6|1759.6|1762.9|1760.4|1761.5|1759.1|95
1591734000000|2020-06-09 20:20:00|1761.9|1759.9|1761.6|1759.6|1763|1761|1761.5|1759.2|107
1591734300000|2020-06-09 20:25:00|1761.8|1759.8|1760.2|1758.2|1761.9|1759.9|1759.2|1757.2|148
1591734600000|2020-06-09 20:30:00|1760.3|1758.3|1759.6|1757.6|1761.9|1759.6|1759.3|1757.2|243
1591734900000|2020-06-09 20:35:00|1759.7|1757.7|1759.1|1757.1|1760.3|1758.3|1758.4|1756.4|166
1591735200000|2020-06-09 20:40:00|1759.4|1757.4|1759.5|1757.5|1759.8|1757.8|1758.8|1756.8|139
1591735500000|2020-06-09 20:45:00|1759.3|1757.3|1756.8|1754.8|1759.7|1757.4|1756.6|1754.1|135
1591735800000|2020-06-09 20:50:00|1757|1755|1756.6|1753.1|1757.9|1755.3|1755.6|1753|147
1591736100000|2020-06-09 20:55:00|1755.9|1753.9|1754.9|1751.4|1756.5|1753.9|1754.4|1751|143
1591740000000|2020-06-09 22:00:00|1755.8|1752.3|1756.6|1754.6|1757|1754.9|1755.3|1752.3|153
1591740300000|2020-06-09 22:05:00|1756.2|1754.2|1758.1|1754.6|1759.2|1756.7|1756|1753.5|130
1591740600000|2020-06-09 22:10:00|1757.4|1755.4|1757.8|1755.8|1759.2|1756.2|1756.9|1751.5|82
1591740900000|2020-06-09 22:15:00|1757.7|1755.7|1758.2|1756.2|1758.3|1756.2|1756.8|1753.9|60
1591741200000|2020-06-09 22:20:00|1758.4|1756.4|1758.3|1756.3|1758.4|1756.4|1757.6|1755.6|28
1591741500000|2020-06-09 22:25:00|1758.2|1756.2|1757.9|1755.9|1760|1758|1757.2|1755.2|55
1591741800000|2020-06-09 22:30:00|1757.8|1755.8|1759.3|1755.8|1759.3|1756.7|1757.5|1755.2|86
1591742100000|2020-06-09 22:35:00|1758.5|1756.5|1758.2|1756.2|1759.4|1756.6|1757.9|1755.5|64
1591742400000|2020-06-09 22:40:00|1758.1|1756.1|1757.8|1755.8|1759.3|1756.3|1757.3|1755|83
1591742700000|2020-06-09 22:45:00|1757.5|1755.5|1757|1755|1758.6|1755.9|1756.8|1754.5|55
1591743000000|2020-06-09 22:50:00|1756.9|1754.9|1756|1754|1758.7|1755.5|1756|1753.5|91
1591743300000|2020-06-09 22:55:00|1757|1753.5|1756.9|1754.9|1758.2|1755.5|1756.1|1753.5|94
1591743600000|2020-06-09 23:00:00|1756.8|1754.8|1757.4|1755.4|1758.9|1755.7|1756.7|1754.3|68
1591743900000|2020-06-09 23:05:00|1757.6|1755.6|1759.2|1755.7|1759.2|1755.8|1757|1754.2|39
1591744200000|2020-06-09 23:10:00|1758.8|1755.3|1758.7|1756.7|1760.3|1757.3|1757.5|1754.7|92
1591744500000|2020-06-09 23:15:00|1758.6|1756.6|1758|1756|1760.2|1756.9|1757.4|1754.7|72
1591744800000|2020-06-09 23:20:00|1757.9|1755.9|1758.4|1756.4|1759.8|1756.9|1757.5|1754.9|87
1591745100000|2020-06-09 23:25:00|1758.7|1756.7|1757.7|1755.7|1760|1756.9|1757.5|1754.9|90
1591745400000|2020-06-09 23:30:00|1757.8|1755.8|1757.2|1755.2|1759.6|1756.9|1757.1|1754.3|84
1591745700000|2020-06-09 23:35:00|1757.4|1755.4|1755.9|1753.9|1758.6|1755.5|1755.9|1753.4|71
1591746000000|2020-06-09 23:40:00|1756|1754|1757.3|1755.3|1758.4|1755.9|1755.6|1752.8|104
1591746300000|2020-06-09 23:45:00|1757.2|1755.2|1759.2|1755.7|1759.2|1756.2|1757|1754.6|120
1591746600000|2020-06-09 23:50:00|1759.3|1755.8|1757.3|1753.8|1759.4|1756.6|1756.4|1753.6|188
1591746900000|2020-06-09 23:55:00|1758.4|1754.9|1759.6|1756.1|1760|1757.1|1757|1754.5|161
1591747200000|2020-06-10 00:00:00|1759.7|1756.2|1758.5|1756.5|1760.3|1757.5|1757.7|1755.1|92
1591747500000|2020-06-10 00:05:00|1760.1|1756.6|1758.5|1756.5|1760.1|1757.7|1757.6|1754.7|123
1591747800000|2020-06-10 00:10:00|1757.9|1754.4|1758.7|1756.7|1760.4|1758|1757.8|1754.4|82
1591748100000|2020-06-10 00:15:00|1759.9|1756.4|1759.3|1757.3|1761.3|1758.3|1757.7|1754.9|115
1591748400000|2020-06-10 00:20:00|1760.5|1757|1761.9|1758.4|1763.4|1760.6|1758.3|1756|195
1591748700000|2020-06-10 00:25:00|1760.7|1757.2|1759.8|1757.8|1762.3|1759.1|1758.4|1755.7|135
1591749000000|2020-06-10 00:30:00|1759.4|1757.4|1759.8|1757.8|1762.3|1759.4|1759.1|1755.6|132
1591749300000|2020-06-10 00:35:00|1759.7|1757.7|1761.2|1759.2|1762.4|1759.9|1758.9|1755.9|166
1591749600000|2020-06-10 00:40:00|1761|1759|1761.8|1758.3|1763.2|1760.2|1759.5|1756.5|140
1591749900000|2020-06-10 00:45:00|1761.2|1759.2|1761.6|1758.1|1763.3|1760.4|1759.7|1755.5|177
1591750200000|2020-06-10 00:50:00|1761.4|1757.9|1762.1|1760.1|1763.3|1760.1|1759.7|1757.2|144
1591750500000|2020-06-10 00:55:00|1761.9|1759.9|1762.3|1760.3|1764.4|1761.4|1760.6|1757.8|213
1591750800000|2020-06-10 01:00:00|1763.5|1760|1769.4|1767.4|1770.4|1767.7|1761.7|1759.7|571
1591751100000|2020-06-10 01:05:00|1769.5|1767.5|1769|1767|1770.4|1768.2|1768.3|1765.7|347
1591751400000|2020-06-10 01:10:00|1768.9|1766.9|1769.9|1767.9|1774|1769.6|1768.2|1764.7|465
1591751700000|2020-06-10 01:15:00|1770.5|1768.5|1769.5|1767.5|1774.5|1769.7|1769.4|1763.6|286
1591752000000|2020-06-10 01:20:00|1769.9|1767.9|1768.6|1766.6|1770.7|1767.9|1768|1765.8|346
1591752300000|2020-06-10 01:25:00|1769.7|1766.2|1769.3|1767.3|1770.6|1767.7|1768|1765.5|267
1591752600000|2020-06-10 01:30:00|1769.2|1767.2|1769.2|1767.2|1771|1768.7|1768|1765.9|281
1591752900000|2020-06-10 01:35:00|1769.1|1767.1|1770.5|1768.5|1771.5|1768.7|1768.2|1765.7|369
1591753200000|2020-06-10 01:40:00|1771.2|1767.7|1772.2|1770.2|1773.7|1770.3|1768.5|1765.5|421
1591753500000|2020-06-10 01:45:00|1772|1770|1772.8|1770.8|1774.4|1771.6|1771.7|1769.7|248
1591753800000|2020-06-10 01:50:00|1772.9|1770.9|1772.9|1770.9|1775.1|1772.5|1772.2|1770.2|296
1591754100000|2020-06-10 01:55:00|1773.5|1771.5|1773.8|1771.8|1775.2|1772.4|1772.4|1770|310
1591754400000|2020-06-10 02:00:00|1773.7|1771.7|1774.3|1772.3|1776|1773.5|1773.4|1770.6|292
1591754700000|2020-06-10 02:05:00|1774.2|1772.2|1773.9|1771.9|1775.2|1772.7|1772.6|1769.9|228
1591755000000|2020-06-10 02:10:00|1773.8|1771.8|1774.3|1772.3|1774.9|1772.5|1772.7|1770.3|278
1591755300000|2020-06-10 02:15:00|1774.4|1772.4|1773.3|1771.3|1775.1|1772.6|1772.7|1770.6|194
1591755600000|2020-06-10 02:20:00|1774.5|1771|1773.9|1771.9|1775.3|1772.8|1772.8|1770|193
1591755900000|2020-06-10 02:25:00|1774.2|1772.2|1774.4|1772.4|1776|1773.9|1773|1770.7|245
1591756200000|2020-06-10 02:30:00|1774.5|1772.5|1775.5|1772|1776.3|1773.6|1773.2|1770.9|296
1591756500000|2020-06-10 02:35:00|1774.7|1772.7|1773.5|1771.5|1775.2|1772.7|1772.2|1769.5|292
1591756800000|2020-06-10 02:40:00|1773.6|1771.6|1772.2|1770.2|1774.1|1771.8|1771.4|1769.3|194
1591757100000|2020-06-10 02:45:00|1772.7|1770.7|1772|1770|1773.8|1771|1771.3|1768.5|271
1591757400000|2020-06-10 02:50:00|1772.1|1770.1|1772.4|1770.4|1773.9|1771.1|1770.9|1768.2|174
1591757700000|2020-06-10 02:55:00|1772.3|1770.3|1772.6|1770.6|1774.3|1771.5|1771.2|1768.5|161
1591758000000|2020-06-10 03:00:00|1772.5|1770.5|1772.7|1770.7|1773.5|1770.9|1770.4|1768.1|190
1591758300000|2020-06-10 03:05:00|1772.8|1770.8|1771.9|1769.9|1773.1|1771|1770.9|1768.7|148
1591758600000|2020-06-10 03:10:00|1772.1|1770.1|1772.5|1770.5|1773.3|1770.8|1771|1768.3|237
1591758900000|2020-06-10 03:15:00|1772.6|1770.6|1772.4|1770.4|1774|1771.3|1771.1|1768.4|235
1591759200000|2020-06-10 03:20:00|1772.3|1770.3|1772.9|1770.9|1773.5|1771|1771.1|1769|225
1591759500000|2020-06-10 03:25:00|1773|1771|1773.3|1771.3|1774.5|1771.8|1771.9|1769|205
1591759800000|2020-06-10 03:30:00|1773|1771|1773|1771|1774.3|1771.7|1771.7|1768.9|249
1591760100000|2020-06-10 03:35:00|1773.1|1771.1|1772.6|1770.6|1773.8|1771.1|1771.9|1769.2|106
1591760400000|2020-06-10 03:40:00|1772.5|1770.5|1771.8|1769.8|1774|1771.3|1771.1|1769|160
1591760700000|2020-06-10 03:45:00|1772.8|1769.3|1771.6|1769.6|1773.4|1770.8|1770.9|1768.1|194
1591761000000|2020-06-10 03:50:00|1771.7|1769.7|1771.7|1769.7|1772.8|1770.4|1771.1|1768.3|139
1591761300000|2020-06-10 03:55:00|1771.6|1769.6|1771.1|1769.1|1772.3|1769.7|1769.9|1767.9|127
1591761600000|2020-06-10 04:00:00|1771.2|1769.2|1770.6|1768.6|1771.3|1769.3|1770.1|1768.1|152
1591761900000|2020-06-10 04:05:00|1770.5|1768.5|1770.9|1768.9|1771.7|1769.7|1769.9|1767.9|231
1591762200000|2020-06-10 04:10:00|1770.8|1768.8|1770.9|1768.9|1771.3|1769.3|1770.3|1768.3|103
1591762500000|2020-06-10 04:15:00|1771|1769|1770.5|1768.5|1771.2|1769.2|1769.8|1767.8|103
1591762800000|2020-06-10 04:20:00|1770.2|1768.2|1770.7|1768.7|1771.8|1769.8|1769.8|1767.6|122
1591763100000|2020-06-10 04:25:00|1771|1769|1770.7|1768.7|1771.3|1769.1|1769.8|1767.5|91
1591763400000|2020-06-10 04:30:00|1770.5|1768.5|1770.5|1768.5|1771.3|1768.8|1769.6|1767.6|172
1591763700000|2020-06-10 04:35:00|1770.2|1768.2|1770.2|1768.2|1771.4|1768.9|1769.8|1767.5|112
1591764000000|2020-06-10 04:40:00|1770.7|1768.7|1770|1768|1770.7|1768.7|1769.5|1767.5|105
1591764300000|2020-06-10 04:45:00|1769.8|1767.8|1769.8|1767.8|1771.3|1768.6|1769.5|1767.4|145
1591764600000|2020-06-10 04:50:00|1770.8|1768.8|1770.2|1768.2|1770.8|1768.8|1769.7|1767.7|157
1591764900000|2020-06-10 04:55:00|1770.4|1768.4|1771.1|1769.1|1771.2|1769.2|1769.9|1767.9|117
1591765200000|2020-06-10 05:00:00|1771.2|1769.2|1772.1|1770.1|1772.3|1770.3|1770.5|1768.5|123
1591765500000|2020-06-10 05:05:00|1772.2|1770.2|1772.3|1770.3|1773.3|1771.1|1771.4|1768.8|150
1591765800000|2020-06-10 05:10:00|1772.5|1770.5|1772.9|1770.9|1773|1771|1772|1770|76
1591766100000|2020-06-10 05:15:00|1772.7|1770.7|1772.9|1770.9|1773.6|1771.6|1772.5|1770.5|91
1591766400000|2020-06-10 05:20:00|1773|1771|1771.1|1769.1|1773.7|1771.7|1770.7|1768|168
1591766700000|2020-06-10 05:25:00|1771.2|1769.2|1771.9|1769.9|1772.8|1770.2|1770.2|1768.2|154
1591767000000|2020-06-10 05:30:00|1772.1|1770.1|1773.2|1771.2|1774.3|1772.3|1771.8|1769.1|289
1591767300000|2020-06-10 05:35:00|1773.5|1771.5|1776.3|1774.3|1776.4|1774.4|1772.7|1770.7|368
1591767600000|2020-06-10 05:40:00|1776.4|1774.4|1775.9|1773.9|1777.1|1775.1|1774.4|1772.4|340
1591767900000|2020-06-10 05:45:00|1775.6|1773.6|1776.3|1772.8|1778.4|1775.6|1775.6|1772.8|210
1591768200000|2020-06-10 05:50:00|1775.6|1773.6|1776.9|1774.9|1778.6|1776.2|1775.4|1773.2|341
1591768500000|2020-06-10 05:55:00|1776.8|1774.8|1777.1|1773.6|1778.1|1775.4|1775.7|1773.2|210
1591768800000|2020-06-10 06:00:00|1776.9|1773.4|1775.4|1773.4|1778.5|1775|1775|1772.7|362
1591769100000|2020-06-10 06:05:00|1775.2|1773.2|1776|1774|1777.5|1774.6|1774.8|1772.5|176
1591769400000|2020-06-10 06:10:00|1777|1773.5|1776.5|1774.5|1777.6|1774.8|1774.3|1771.5|293
1591769700000|2020-06-10 06:15:00|1776.2|1774.2|1774.5|1772.5|1777.6|1774.6|1774.2|1771.8|298
1591770000000|2020-06-10 06:20:00|1776|1773|1773.9|1771.9|1776.5|1773.8|1773.5|1771.5|282
1591770300000|2020-06-10 06:25:00|1775.5|1772|1775|1773|1776.9|1773.9|1773.9|1771.4|284
1591770600000|2020-06-10 06:30:00|1774.9|1772.9|1774.7|1772.7|1777|1774.3|1773.7|1771.7|372
1591770900000|2020-06-10 06:35:00|1774.6|1772.6|1774.5|1772.5|1776.9|1774.5|1773.9|1771.9|389
1591771200000|2020-06-10 06:40:00|1775.6|1772.1|1774.2|1772.2|1776.3|1774|1773.1|1771.1|389
1591771500000|2020-06-10 06:45:00|1773.6|1771.6|1775.5|1772|1776.3|1773.6|1773.5|1771.2|345
1591771800000|2020-06-10 06:50:00|1775.8|1772.3|1774.8|1771.3|1776.5|1773.3|1772.9|1770.9|304
1591772100000|2020-06-10 06:55:00|1773.9|1771.9|1773.5|1771.5|1775.9|1773.3|1773.3|1770.9|352
1591772400000|2020-06-10 07:00:00|1774.3|1772.3|1773.1|1769.6|1776.5|1773.5|1771.4|1768.9|387
1591772700000|2020-06-10 07:05:00|1773.4|1769.9|1772.6|1770.6|1774.6|1771.6|1771.8|1768.9|276
1591773000000|2020-06-10 07:10:00|1772.7|1770.7|1773.4|1771.4|1775.3|1773|1772|1770|252
1591773300000|2020-06-10 07:15:00|1773.3|1771.3|1775|1771.5|1775.9|1773.2|1772.7|1770.1|346
1591773600000|2020-06-10 07:20:00|1775.1|1771.6|1773.7|1771.7|1775.5|1773.3|1773.4|1770.7|306
1591773900000|2020-06-10 07:25:00|1774.8|1771.3|1774.1|1770.6|1775.6|1772.9|1772.1|1769.2|296
1591774200000|2020-06-10 07:30:00|1773.9|1770.4|1773.9|1770.4|1775.4|1772.4|1771|1768|262
1591774500000|2020-06-10 07:35:00|1773.7|1770.2|1771.3|1769.3|1774.8|1771.5|1770.6|1767.1|263
1591774800000|2020-06-10 07:40:00|1771.8|1768.3|1771.2|1767.7|1772.9|1770.1|1769.8|1766.9|198
1591775100000|2020-06-10 07:45:00|1771.5|1768|1768.4|1764.9|1772|1768.5|1767.6|1764.5|228
1591775400000|2020-06-10 07:50:00|1769|1765.5|1770.9|1767.4|1771.6|1768.1|1766.7|1763.2|286
1591775700000|2020-06-10 07:55:00|1769.1|1767.1|1770.8|1767.3|1772.5|1769.6|1769.1|1765.7|252
1591776000000|2020-06-10 08:00:00|1770.7|1767.2|1771.9|1769.9|1773|1770.7|1770.1|1767.2|212
1591776300000|2020-06-10 08:05:00|1771.6|1769.6|1771.4|1769.4|1772.4|1769.8|1770.7|1768.3|163
1591776600000|2020-06-10 08:10:00|1771.7|1769.7|1773.5|1771.5|1773.8|1771.7|1771.4|1768.8|266
1591776900000|2020-06-10 08:15:00|1773.4|1771.4|1773.1|1771.1|1774.4|1771.7|1772|1769|308
1591777200000|2020-06-10 08:20:00|1773.2|1771.2|1773.2|1771.2|1774.2|1771.7|1772.1|1769.4|178
1591777500000|2020-06-10 08:25:00|1773.4|1771.4|1773|1771|1773.7|1771.7|1772.3|1769.5|169
1591777800000|2020-06-10 08:30:00|1772.6|1770.6|1772.8|1770.8|1773.8|1771|1771.5|1768.4|208
1591778100000|2020-06-10 08:35:00|1772.9|1769.4|1772.4|1770.4|1773.8|1771|1771.9|1769.2|157
1591778400000|2020-06-10 08:40:00|1772.6|1770.6|1771.2|1769.2|1773.1|1770.8|1771.1|1768.2|182
1591778700000|2020-06-10 08:45:00|1771.5|1769.5|1770.2|1768.2|1771.6|1769.6|1769.8|1767|182
1591779000000|2020-06-10 08:50:00|1770.3|1768.3|1769|1767|1770.6|1768.6|1768.2|1765.7|200
1591779300000|2020-06-10 08:55:00|1769.1|1767.1|1768.2|1766.2|1769.8|1767.2|1767.8|1765.2|228
1591779600000|2020-06-10 09:00:00|1768.1|1766.1|1768.3|1766.3|1769.4|1767.2|1765|1762.6|283
1591779900000|2020-06-10 09:05:00|1768.2|1766.2|1768.2|1766.2|1769.8|1767|1767.4|1764.9|188
1591780200000|2020-06-10 09:10:00|1768.6|1766.6|1768.3|1766.3|1768.9|1766.9|1767.4|1764.5|197
1591780500000|2020-06-10 09:15:00|1768.2|1766.2|1766.6|1764.6|1768.7|1766.7|1765.8|1763|158
1591780800000|2020-06-10 09:20:00|1766.7|1764.7|1767.9|1765.9|1768.3|1766|1766.6|1763.7|165
1591781100000|2020-06-10 09:25:00|1767.8|1765.8|1766.3|1764.3|1768|1765.8|1766.1|1763.3|130
1591781400000|2020-06-10 09:30:00|1766.4|1764.4|1764.1|1762.1|1767.2|1764.6|1763.7|1760.9|203
1591781700000|2020-06-10 09:35:00|1764.2|1762.2|1762.6|1760.6|1765.5|1763|1762.4|1759.7|288
1591782000000|2020-06-10 09:40:00|1762.7|1760.7|1765.7|1763.7|1765.7|1763.7|1761.3|1758.6|241
1591782300000|2020-06-10 09:45:00|1765.5|1763.5|1767.8|1765.8|1768.6|1766.1|1765.1|1763.1|206
1591782600000|2020-06-10 09:50:00|1767.7|1765.7|1768.2|1766.2|1769.4|1766.5|1767|1765|137
1591782900000|2020-06-10 09:55:00|1768.9|1766.9|1767.1|1765.1|1769.3|1766.9|1766.6|1764.6|183
1591783200000|2020-06-10 10:00:00|1767.2|1765.2|1765.7|1763.7|1767.3|1765.3|1764.8|1762.8|222
1591783500000|2020-06-10 10:05:00|1765.6|1763.6|1764.1|1762.1|1766.4|1764.4|1763.9|1761.9|205
1591783800000|2020-06-10 10:10:00|1764|1762|1763.1|1761.1|1764.3|1762.3|1762.9|1760.9|141
1591784100000|2020-06-10 10:15:00|1763.2|1761.2|1764|1762|1765.5|1763.5|1762.9|1760.9|238
1591784400000|2020-06-10 10:20:00|1764.1|1762.1|1766.5|1764.5|1768.3|1765.8|1762.7|1760.7|229
1591784700000|2020-06-10 10:25:00|1766.4|1764.4|1767.7|1765.7|1768.9|1766.9|1765.2|1763.2|184
1591785000000|2020-06-10 10:30:00|1767.9|1765.9|1765.7|1763.7|1768.3|1766.3|1765.6|1763.6|148
1591785300000|2020-06-10 10:35:00|1765.8|1763.8|1766.7|1764.7|1767.2|1765.2|1764.4|1761.7|278
1591785600000|2020-06-10 10:40:00|1766.6|1764.6|1769.5|1767.5|1769.5|1767.5|1766.2|1763.5|241
1591785900000|2020-06-10 10:45:00|1768.9|1766.9|1770.2|1768.2|1770.9|1768.9|1768|1765.2|276
1591786200000|2020-06-10 10:50:00|1770.3|1768.3|1772.7|1769.2|1772.9|1770.7|1769.1|1766.4|215
1591786500000|2020-06-10 10:55:00|1772.3|1770.3|1772.8|1769.3|1773.1|1771|1771|1768.2|222
1591786800000|2020-06-10 11:00:00|1772.9|1769.4|1771|1769|1773.4|1771.2|1770|1767.1|250
1591787100000|2020-06-10 11:05:00|1770.8|1768.8|1774.4|1772.4|1775.8|1773|1770.6|1768.6|218
1591787400000|2020-06-10 11:10:00|1774.3|1772.3|1776.7|1773.2|1776.7|1773.8|1773.8|1771.8|158
1591787700000|2020-06-10 11:15:00|1776.6|1773.1|1776.6|1774.6|1777.4|1774.6|1775.1|1772.5|122
1591788000000|2020-06-10 11:20:00|1777.3|1773.8|1777.9|1775.9|1778.5|1776.2|1776|1773.5|245
1591788300000|2020-06-10 11:25:00|1777.8|1775.8|1778.3|1776.3|1778.7|1776.7|1777.7|1775.1|215
1591788600000|2020-06-10 11:30:00|1778.5|1776.5|1780.2|1778.2|1780.3|1778.3|1778.3|1776.3|169
1591788900000|2020-06-10 11:35:00|1780.1|1778.1|1780|1778|1780.8|1778.8|1779.4|1777.1|179
1591789200000|2020-06-10 11:40:00|1779.9|1777.9|1780.3|1778.3|1781|1778.9|1778|1775.2|175
1591789500000|2020-06-10 11:45:00|1780.2|1778.2|1781.3|1779.3|1786.3|1784.3|1780.2|1778.2|316
1591789800000|2020-06-10 11:50:00|1781.5|1779.5|1787.4|1785.4|1787.5|1785.5|1781.2|1779.2|404
1591790100000|2020-06-10 11:55:00|1787.1|1785.1|1784.7|1782.7|1790|1788|1784.6|1782.6|468
1591790400000|2020-06-10 12:00:00|1784.4|1782.4|1790|1788|1795.5|1792.7|1784.2|1782.2|768
1591790700000|2020-06-10 12:05:00|1790.1|1788.1|1791.1|1789.1|1792.9|1790.8|1788.8|1786.8|487
1591791000000|2020-06-10 12:10:00|1791.2|1789.2|1794.5|1792.5|1795.8|1793.1|1790.5|1788.5|551
1591791300000|2020-06-10 12:15:00|1794.3|1792.3|1790.6|1788.6|1796.1|1793.9|1789.7|1787.7|639
1591791600000|2020-06-10 12:20:00|1790.5|1788.5|1791.2|1789.2|1792.7|1790.1|1788.6|1786.1|449
1591791900000|2020-06-10 12:25:00|1791.1|1789.1|1790.6|1787.1|1791.9|1789.5|1788.9|1786.1|387
1591792200000|2020-06-10 12:30:00|1790.7|1787.2|1790.7|1788.7|1794.3|1790.8|1787.9|1784.8|664
1591792500000|2020-06-10 12:35:00|1790.6|1788.6|1793.3|1791.3|1794.9|1792.9|1790.5|1788.4|453
1591792800000|2020-06-10 12:40:00|1793.2|1791.2|1793.8|1791.8|1795.5|1793.5|1792.6|1790.3|411
1591793100000|2020-06-10 12:45:00|1793.9|1791.9|1789.8|1787.8|1795.3|1793.3|1789.1|1787.1|482
1591793400000|2020-06-10 12:50:00|1789.9|1787.9|1790.4|1788.4|1792.7|1790.3|1788.9|1786.9|374
1591793700000|2020-06-10 12:55:00|1790.3|1788.3|1790.7|1788.7|1793.1|1791.1|1789.3|1787.3|367
1591794000000|2020-06-10 13:00:00|1790.8|1788.8|1788.9|1786.9|1793.1|1791.1|1788.6|1786.6|615
1591794300000|2020-06-10 13:05:00|1789|1787|1788.1|1786.1|1789.3|1787.2|1787.4|1785.2|366
1591794600000|2020-06-10 13:10:00|1788.2|1786.2|1788.6|1786.6|1789.5|1787.5|1787.2|1784.7|278
1591794900000|2020-06-10 13:15:00|1789|1787|1791|1789|1792.3|1789.6|1788.4|1786|273
1591795200000|2020-06-10 13:20:00|1790.9|1788.9|1791.5|1789.5|1792.6|1790.2|1790.1|1787.8|371
1591795500000|2020-06-10 13:25:00|1791.6|1789.6|1793.4|1791.4|1793.6|1791.6|1789.2|1787.2|411
1591795800000|2020-06-10 13:30:00|1793.5|1791.5|1795.3|1793.3|1796.7|1794.7|1793|1791|537
1591796100000|2020-06-10 13:35:00|1795.4|1793.4|1791.2|1789.2|1797.4|1794.9|1790.6|1788.6|480
1591796400000|2020-06-10 13:40:00|1791.3|1789.3|1790.6|1788.6|1792.7|1790.7|1790.4|1788.4|474
1591796700000|2020-06-10 13:45:00|1791.7|1789.7|1793.7|1791.7|1793.8|1791.8|1790.1|1787.9|452
1591797000000|2020-06-10 13:50:00|1793.3|1791.3|1792.8|1790.8|1794.6|1792.5|1792.3|1790.3|440
1591797300000|2020-06-10 13:55:00|1792.7|1790.7|1792.7|1790.7|1793.7|1791.7|1791.9|1789.9|321
1591797600000|2020-06-10 14:00:00|1792.8|1790.8|1793|1791|1794.5|1792.5|1791.8|1789.8|384
1591797900000|2020-06-10 14:05:00|1792.8|1790.8|1797.9|1795.9|1798.5|1796.5|1792.5|1789.9|320
1591798200000|2020-06-10 14:10:00|1798|1796|1797.6|1795.6|1798.7|1796.7|1796.9|1794.9|342
1591798500000|2020-06-10 14:15:00|1797.4|1795.4|1800.1|1798.1|1801|1799|1797.3|1795.3|468
1591798800000|2020-06-10 14:20:00|1800.2|1798.2|1799.7|1797.7|1801.2|1799.2|1799.6|1797.2|412
1591799100000|2020-06-10 14:25:00|1799.6|1797.6|1799.3|1797.3|1799.8|1797.8|1797.9|1795.9|270
1591799400000|2020-06-10 14:30:00|1799.4|1797.4|1793.4|1789.9|1800.1|1797.9|1792.5|1789.5|581
1591799700000|2020-06-10 14:35:00|1793.3|1789.8|1789.8|1787.8|1794.1|1791.9|1788.4|1785.5|669
1591800000000|2020-06-10 14:40:00|1789.7|1787.7|1790|1788|1791.1|1788.7|1786.2|1783.4|688
1591800300000|2020-06-10 14:45:00|1790.1|1788.1|1784.8|1782.8|1790.6|1788.2|1782.6|1780.6|600
1591800600000|2020-06-10 14:50:00|1784.7|1782.7|1785.2|1783.2|1785.2|1783.2|1780.5|1778.3|562
1591800900000|2020-06-10 14:55:00|1784.9|1782.9|1782.1|1780.1|1785.6|1783.6|1782|1780|460
1591801200000|2020-06-10 15:00:00|1782.2|1780.2|1775.9|1773.9|1783.1|1781.1|1773.4|1771|809
1591801500000|2020-06-10 15:05:00|1775.7|1773.7|1778.5|1776.5|1779.6|1777.5|1775.2|1773.2|671
1591801800000|2020-06-10 15:10:00|1778.4|1776.4|1780|1778|1781|1778.5|1777.6|1775.6|366
1591802100000|2020-06-10 15:15:00|1780.1|1778.1|1779.8|1777.8|1782.3|1779.3|1778.4|1776.4|423
1591802400000|2020-06-10 15:20:00|1779.7|1777.7|1779.7|1777.7|1781.4|1778.6|1778.6|1776.6|345
1591802700000|2020-06-10 15:25:00|1779.2|1777.2|1778.5|1776.5|1781|1778.4|1778.1|1776|364
1591803000000|2020-06-10 15:30:00|1778.6|1776.6|1778|1776|1779.4|1777.4|1776.6|1774.6|410
1591803300000|2020-06-10 15:35:00|1777.9|1775.9|1778.7|1776.7|1781.1|1778.5|1777.6|1775.3|396
1591803600000|2020-06-10 15:40:00|1778.8|1776.8|1779.4|1777.4|1780.2|1778.2|1778|1774.8|308
1591803900000|2020-06-10 15:45:00|1779.9|1777.9|1780.2|1778.2|1782.6|1780|1778.8|1776.8|386
1591804200000|2020-06-10 15:50:00|1780.1|1778.1|1780.9|1778.9|1781.9|1779.9|1779.2|1777.2|313
1591804500000|2020-06-10 15:55:00|1780.8|1778.8|1781.7|1779.7|1782.3|1780.3|1780.3|1778.3|253
1591804800000|2020-06-10 16:00:00|1781.8|1779.8|1782.3|1780.3|1782.9|1780.9|1780.8|1778.8|224
1591805100000|2020-06-10 16:05:00|1782.2|1780.2|1782.6|1780.6|1784.4|1781.6|1781.7|1779.7|287
1591805400000|2020-06-10 16:10:00|1782.5|1780.5|1781.8|1779.8|1782.8|1780.8|1781.3|1779.3|348
1591805700000|2020-06-10 16:15:00|1781.7|1779.7|1779.6|1777.6|1782.5|1780.5|1779.4|1777.4|309
1591806000000|2020-06-10 16:20:00|1779.7|1777.7|1779.6|1777.6|1780.5|1778.5|1779|1777|278
1591806300000|2020-06-10 16:25:00|1779.7|1777.7|1780|1778|1781.4|1779.4|1778.6|1776.6|237
1591806600000|2020-06-10 16:30:00|1780.1|1778.1|1779.7|1777.7|1780.9|1778.9|1778.5|1776.5|244
1591806900000|2020-06-10 16:35:00|1780.1|1778.1|1778.2|1776.2|1780.5|1778.5|1777.2|1775.2|243
1591807200000|2020-06-10 16:40:00|1778.1|1776.1|1777.9|1775.9|1779.5|1777.5|1777.3|1774.8|187
1591807500000|2020-06-10 16:45:00|1777.4|1775.4|1775.5|1773.5|1779|1777|1774.8|1772.8|252
1591807800000|2020-06-10 16:50:00|1775.4|1773.4|1771.7|1769.7|1775.5|1773.5|1769|1767|594
1591808100000|2020-06-10 16:55:00|1771.5|1769.5|1762.7|1760.7|1772|1770|1761.6|1758.8|618
1591808400000|2020-06-10 17:00:00|1762.8|1760.8|1765.5|1763.5|1766.6|1764.6|1756.3|1754.3|658
1591808700000|2020-06-10 17:05:00|1765.6|1763.6|1763.1|1761.1|1767.3|1765.2|1762.9|1760.9|518
1591809000000|2020-06-10 17:10:00|1764.2|1762.2|1765.5|1763.5|1766.7|1764.3|1760.3|1757.9|474
1591809300000|2020-06-10 17:15:00|1765.7|1763.7|1767.6|1765.6|1767.6|1765.6|1763.1|1760.5|385
1591809600000|2020-06-10 17:20:00|1767.7|1765.7|1768.2|1766.2|1769.4|1766.9|1767|1765|403
1591809900000|2020-06-10 17:25:00|1768.3|1766.3|1767.6|1765.6|1768.8|1766.8|1766.4|1764.4|331
1591810200000|2020-06-10 17:30:00|1767.7|1765.7|1766.7|1763.2|1768.4|1766.4|1765.4|1762.8|299
1591810500000|2020-06-10 17:35:00|1766.6|1763.1|1764.9|1762.9|1767.4|1765.4|1764.7|1762.7|253
1591810800000|2020-06-10 17:40:00|1764.6|1762.6|1765.4|1763.4|1766.1|1764.1|1763.6|1761.3|294
1591811100000|2020-06-10 17:45:00|1765.7|1763.7|1764.7|1762.7|1766|1764|1763.6|1761|261
1591811400000|2020-06-10 17:50:00|1764.6|1762.6|1765.2|1763.2|1765.6|1763.6|1764.1|1761.2|280
1591811700000|2020-06-10 17:55:00|1764.9|1762.9|1765.4|1761.9|1769.4|1763.8|1763.6|1759.8|443
1591812000000|2020-06-10 18:00:00|1764.9|1761.4|1776.8|1774.8|1779.1|1777.1|1759.2|1757|976
1591812300000|2020-06-10 18:05:00|1777.1|1775.1|1783.9|1781.9|1784.9|1782.6|1776.3|1772.8|755
1591812600000|2020-06-10 18:10:00|1784.4|1782.4|1793.5|1791.5|1793.9|1791.9|1783.8|1781.3|671
1591812900000|2020-06-10 18:15:00|1793.3|1791.3|1794.2|1792.2|1796|1794|1789.6|1787.6|687
1591813200000|2020-06-10 18:20:00|1794.4|1792.4|1795.1|1793.1|1796.3|1794.2|1791.5|1789.5|709
1591813500000|2020-06-10 18:25:00|1795|1793|1796|1794|1797.5|1794.9|1793|1790.3|762
1591813800000|2020-06-10 18:30:00|1795.2|1793.2|1796.1|1794.1|1801.2|1799|1792.6|1790.4|734
1591814100000|2020-06-10 18:35:00|1796|1794|1798.5|1796.5|1802.6|1800.5|1795.4|1793|690
1591814400000|2020-06-10 18:40:00|1798.6|1796.6|1802.2|1800.2|1803|1800.6|1794.5|1791.8|822
1591814700000|2020-06-10 18:45:00|1802.3|1800.3|1806.7|1804.7|1807.4|1805.4|1800.4|1797.7|670
1591815000000|2020-06-10 18:50:00|1806.6|1804.6|1796.1|1794.1|1808.6|1806|1793|1791|707
1591815300000|2020-06-10 18:55:00|1795.9|1793.9|1799.5|1797.5|1800.1|1798.1|1794.2|1792.2|577
1591815600000|2020-06-10 19:00:00|1799.7|1797.7|1796.7|1794.7|1801.4|1799.4|1796.2|1794.2|568
1591815900000|2020-06-10 19:05:00|1798|1794.5|1805.3|1803.3|1806.2|1804.2|1796.4|1794.4|529
1591816200000|2020-06-10 19:10:00|1805.5|1803.5|1804.8|1802.8|1807.7|1804.7|1803.4|1801.4|472
1591816500000|2020-06-10 19:15:00|1805.4|1803.4|1805.1|1803.1|1808.2|1806.2|1804.7|1801.9|457
1591816800000|2020-06-10 19:20:00|1805.2|1803.2|1808|1806|1808|1806|1804.2|1802.2|392
1591817100000|2020-06-10 19:25:00|1807.9|1805.9|1813.2|1811.2|1814.7|1812.2|1807.5|1805.5|513
1591817400000|2020-06-10 19:30:00|1813.3|1811.3|1815.4|1813.4|1817.5|1814.3|1811.7|1809.7|535
1591817700000|2020-06-10 19:35:00|1815.9|1813.9|1816.3|1814.3|1816.7|1814.6|1810.8|1808.5|512
1591818000000|2020-06-10 19:40:00|1816.2|1814.2|1812.6|1810.6|1817.4|1815.4|1811.7|1809.3|573
1591818300000|2020-06-10 19:45:00|1812.7|1810.7|1815.9|1813.9|1816.3|1814.3|1811.8|1809.8|478
1591818600000|2020-06-10 19:50:00|1815.5|1813.5|1817.7|1815.7|1819.4|1816.8|1814.7|1812.7|619
1591818900000|2020-06-10 19:55:00|1817.6|1815.6|1817.4|1815.4|1820.5|1818.1|1813.7|1811.2|598
1591819200000|2020-06-10 20:00:00|1817.9|1815.9|1815.8|1813.8|1821|1818.8|1815.6|1813.4|468
1591819500000|2020-06-10 20:05:00|1815.9|1813.9|1816.3|1814.3|1817.5|1815|1814.2|1812.1|278
1591819800000|2020-06-10 20:10:00|1816.4|1814.4|1812.6|1810.6|1816.7|1814.7|1811.7|1809.7|282
1591820100000|2020-06-10 20:15:00|1812.7|1810.7|1812.2|1810.2|1815.2|1812.1|1811.7|1809.7|192
1591820400000|2020-06-10 20:20:00|1811.7|1809.7|1812.3|1810.3|1814.2|1811.6|1811.3|1809.3|244
1591820700000|2020-06-10 20:25:00|1812|1810|1809.9|1807.9|1813.5|1811|1808.5|1806.5|228
1591821000000|2020-06-10 20:30:00|1809.8|1807.8|1811.6|1809.6|1812.3|1810.3|1809.6|1807.3|213
1591821300000|2020-06-10 20:35:00|1811.8|1809.8|1812.1|1810.1|1813.7|1811.3|1811.5|1809.1|134
1591821600000|2020-06-10 20:40:00|1812.2|1810.2|1810.8|1808.8|1813.2|1811.2|1810.8|1808.3|135
1591821900000|2020-06-10 20:45:00|1811.3|1809.3|1812.8|1810.8|1813.6|1811.3|1810.4|1807.7|164
1591822200000|2020-06-10 20:50:00|1812.7|1810.7|1813.2|1809.7|1813.9|1811.8|1812.2|1809.2|173
1591822500000|2020-06-10 20:55:00|1812.7|1810.7|1811.5|1808|1816.9|1812.3|1810.7|1802.9|220
1591826400000|2020-06-10 22:00:00|1813.5|1810|1817.1|1813.6|1818.1|1815.6|1810.4|1807.6|351
1591826700000|2020-06-10 22:05:00|1817.3|1813.8|1816.6|1813.1|1817.8|1814.9|1815.2|1812.4|219
1591827000000|2020-06-10 22:10:00|1816.4|1812.9|1815.9|1813.9|1817.9|1815.4|1814.5|1811.6|206
1591827300000|2020-06-10 22:15:00|1816|1814|1815.7|1813.7|1817.9|1815.2|1815.7|1813.1|115
1591827600000|2020-06-10 22:20:00|1816.3|1814.3|1812.4|1810.4|1816.9|1814.5|1812.2|1809.8|161
1591827900000|2020-06-10 22:25:00|1812.7|1810.7|1811.2|1807.7|1814.2|1811.6|1808.9|1806.5|265
1591828200000|2020-06-10 22:30:00|1810.3|1808.3|1810.6|1808.6|1812.3|1809.5|1810|1807.9|187
1591828500000|2020-06-10 22:35:00|1810.5|1808.5|1810.6|1808.6|1812|1808.9|1809.1|1807.1|188
1591828800000|2020-06-10 22:40:00|1810.7|1808.7|1808|1804.5|1812.3|1809.4|1805.6|1802.5|306
1591829100000|2020-06-10 22:45:00|1808.2|1804.7|1807.7|1804.2|1809.4|1806.4|1803.7|1800.3|336
1591829400000|2020-06-10 22:50:00|1808.6|1805.1|1808.5|1805|1809.8|1807.8|1805.8|1802.7|272
1591829700000|2020-06-10 22:55:00|1808.1|1804.6|1807.1|1803.6|1809.3|1805.8|1805.2|1802|223
1591830000000|2020-06-10 23:00:00|1808.4|1804.9|1809|1805.5|1809.7|1807|1804.8|1802.4|242
1591830300000|2020-06-10 23:05:00|1808.9|1805.4|1809.8|1806.3|1811.3|1807.8|1805.7|1802.8|284
1591830600000|2020-06-10 23:10:00|1809.7|1806.2|1808.7|1805.2|1812.5|1809|1806.8|1803.5|269
1591830900000|2020-06-10 23:15:00|1808.2|1804.7|1803.1|1799.6|1810.4|1806.4|1802.4|1799.5|277
1591831200000|2020-06-10 23:20:00|1803.2|1799.7|1802.3|1798.8|1805.8|1803.1|1800.9|1797.3|277
1591831500000|2020-06-10 23:25:00|1803.2|1799.7|1802|1798.5|1806.1|1801.6|1801.1|1797.3|223
1591831800000|2020-06-10 23:30:00|1802.3|1798.8|1800.4|1796.9|1804.3|1800.8|1798.6|1795.5|273
1591832100000|2020-06-10 23:35:00|1800.6|1797.1|1800.3|1796.8|1802.9|1799.9|1798.7|1796.3|212
1591832400000|2020-06-10 23:40:00|1800.1|1796.6|1797.8|1794.3|1803.4|1797.6|1797.8|1794|300
1591832700000|2020-06-10 23:45:00|1798.6|1795.1|1799.9|1796.4|1802.3|1798.8|1798.2|1794|298
1591833000000|2020-06-10 23:50:00|1800.1|1796.6|1798.5|1795|1801.4|1796.8|1797.2|1792.3|242
1591833300000|2020-06-10 23:55:00|1798.7|1795.2|1799|1797|1801.3|1797.3|1797.6|1791.9|390
1591833600000|2020-06-11 00:00:00|1799.4|1797.4|1802.6|1800.6|1803.3|1800.6|1797.3|1794.4|397
1591833900000|2020-06-11 00:05:00|1802.5|1800.5|1801.8|1798.3|1803.1|1800.5|1799.5|1796.9|257
1591834200000|2020-06-11 00:10:00|1801.2|1799.2|1800.5|1798.5|1802.7|1800|1798.8|1796|287
1591834500000|2020-06-11 00:15:00|1801.2|1799.2|1800.8|1798.8|1802.6|1800.1|1799.7|1796.8|217
1591834800000|2020-06-11 00:20:00|1800.6|1798.6|1801.6|1799.6|1803.6|1800.8|1800.6|1797.7|290
1591835100000|2020-06-11 00:25:00|1802.4|1798.9|1804.1|1802.1|1805.4|1802.8|1800.8|1798.1|213
1591835400000|2020-06-11 00:30:00|1804.4|1802.4|1804.6|1802.6|1806.8|1804.3|1802.6|1799.9|309
1591835700000|2020-06-11 00:35:00|1804.5|1802.5|1804.8|1802.8|1805.6|1803.1|1803.2|1800.9|194
1591836000000|2020-06-11 00:40:00|1804.7|1802.7|1807|1803.5|1808.4|1805.6|1803.4|1800.9|271
1591836300000|2020-06-11 00:45:00|1807.6|1804.1|1805|1803|1808.6|1805.1|1804.7|1802.1|261
1591836600000|2020-06-11 00:50:00|1805.1|1803.1|1803.9|1801.9|1807.2|1804.4|1803.5|1801.5|256
1591836900000|2020-06-11 00:55:00|1803.5|1801.5|1804.9|1801.4|1804.9|1802.6|1802.8|1800.8|217
1591837200000|2020-06-11 01:00:00|1804.7|1801.2|1800.9|1798.9|1805.1|1803.1|1800.7|1798.3|882
1591837500000|2020-06-11 01:05:00|1801.1|1799.1|1796.3|1792.8|1801.7|1799.5|1795|1792.1|660
1591837800000|2020-06-11 01:10:00|1796.5|1793|1797.1|1795.1|1799.4|1796.4|1795.1|1792|486
1591838100000|2020-06-11 01:15:00|1797.9|1794.4|1798.2|1796.2|1799.2|1796.8|1794.6|1791.7|484
1591838400000|2020-06-11 01:20:00|1798|1794.5|1796.5|1793|1799|1796.2|1795.5|1792.5|334
1591838700000|2020-06-11 01:25:00|1795.9|1793.9|1795.5|1793.5|1797.4|1795|1794.8|1791.8|453
1591839000000|2020-06-11 01:30:00|1795.4|1793.4|1797|1793.5|1798.6|1796.5|1795.3|1792.4|416
1591839300000|2020-06-11 01:35:00|1797.1|1793.6|1795|1791.5|1797.2|1794.8|1794|1791.4|391
1591839600000|2020-06-11 01:40:00|1794.3|1792.3|1792.9|1790.9|1795.7|1793.6|1792.3|1789.1|401
1591839900000|2020-06-11 01:45:00|1792.4|1790.4|1787.4|1785.4|1793.8|1791.8|1787|1784.4|602
1591840200000|2020-06-11 01:50:00|1787.3|1785.3|1787.7|1785.7|1789.7|1787.7|1786.7|1784.2|623
1591840500000|2020-06-11 01:55:00|1787.8|1785.8|1790.3|1788.3|1792.1|1790.1|1787.7|1785.7|389
1591840800000|2020-06-11 02:00:00|1790.2|1788.2|1790.5|1788.5|1792.1|1789.4|1789.1|1786.9|362
1591841100000|2020-06-11 02:05:00|1791.8|1788.3|1787.7|1785.7|1792.7|1790|1787.4|1785.4|412
1591841400000|2020-06-11 02:10:00|1787.8|1785.8|1791.3|1787.8|1791.3|1788.6|1787.8|1785.1|355
1591841700000|2020-06-11 02:15:00|1791.4|1787.9|1789.4|1787.4|1792.6|1789.6|1787.5|1785.2|327
1591842000000|2020-06-11 02:20:00|1789.3|1787.3|1790.1|1788.1|1790.8|1788.8|1788.7|1786.7|244
1591842300000|2020-06-11 02:25:00|1789.9|1787.9|1790.7|1788.7|1791.7|1789.7|1789.3|1786.9|183
1591842600000|2020-06-11 02:30:00|1790.9|1788.9|1792.2|1790.2|1792.4|1790.4|1789.9|1787.9|375
1591842900000|2020-06-11 02:35:00|1790.9|1788.9|1792.1|1790.1|1793.6|1791.2|1790.6|1788.6|422
1591843200000|2020-06-11 02:40:00|1792.4|1790.4|1792.8|1790.8|1794.1|1791.7|1791.6|1789|412
1591843500000|2020-06-11 02:45:00|1792.9|1790.9|1794.5|1792.5|1795.7|1793.3|1792.4|1789.9|287
1591843800000|2020-06-11 02:50:00|1795.5|1792|1792.4|1790.4|1795.5|1793|1791.9|1789.2|344
1591844100000|2020-06-11 02:55:00|1792.5|1790.5|1791.2|1789.2|1793.2|1791.2|1790.8|1787.9|282
1591844400000|2020-06-11 03:00:00|1791.4|1789.4|1792.3|1790.3|1793.3|1790.9|1790.9|1788.3|322
1591844700000|2020-06-11 03:05:00|1792.2|1790.2|1791.2|1789.2|1793.3|1790.9|1790.6|1788.1|240
1591845000000|2020-06-11 03:10:00|1790.7|1788.7|1792.5|1789|1792.8|1789.6|1790.7|1788.2|137
1591845300000|2020-06-11 03:15:00|1791.8|1789.8|1790.8|1788.8|1792.4|1789.8|1789.8|1787.2|273
1591845600000|2020-06-11 03:20:00|1790.7|1788.7|1791.6|1789.6|1792.7|1790.1|1790.1|1787.8|222
1591845900000|2020-06-11 03:25:00|1791.3|1789.3|1790.2|1788.2|1792.8|1790|1789.2|1786.9|307
1591846200000|2020-06-11 03:30:00|1791.3|1787.8|1790.7|1788.7|1792.4|1789.8|1789.3|1786.8|222
1591846500000|2020-06-11 03:35:00|1790.6|1788.6|1794.1|1790.6|1795|1792.2|1790.3|1787.6|261
1591846800000|2020-06-11 03:40:00|1794.2|1790.7|1794.7|1791.2|1795|1792|1792|1789.2|257
1591847100000|2020-06-11 03:45:00|1794.6|1791.1|1793.4|1789.9|1795.1|1792.2|1790.9|1788.6|285
1591847400000|2020-06-11 03:50:00|1793.3|1789.8|1792|1788.5|1794.4|1791.9|1791.3|1788.5|287
1591847700000|2020-06-11 03:55:00|1792.1|1788.6|1792.6|1789.1|1794.1|1791.5|1790.7|1788|337
1591848000000|2020-06-11 04:00:00|1792.4|1788.9|1792.6|1789.1|1793.5|1790.6|1791.2|1788.3|269
1591848300000|2020-06-11 04:05:00|1793.1|1789.6|1791.6|1788.1|1793.2|1791.1|1790.3|1787.5|323
1591848600000|2020-06-11 04:10:00|1790.5|1788.5|1791|1787.5|1792.9|1790.1|1789.7|1787.1|257
1591848900000|2020-06-11 04:15:00|1791.2|1787.7|1791.8|1789.8|1793.8|1790.5|1789.7|1787.2|275
1591849200000|2020-06-11 04:20:00|1793.2|1789.7|1792.3|1788.8|1793.8|1790.9|1791.2|1788.2|223
1591849500000|2020-06-11 04:25:00|1791|1789|1791.3|1787.8|1793.1|1789.8|1790.1|1787.2|216
1591849800000|2020-06-11 04:30:00|1791|1787.5|1789.8|1787.8|1793|1790|1789.3|1787|330
1591850100000|2020-06-11 04:35:00|1790.2|1788.2|1791.5|1789.5|1793.9|1791.3|1789.9|1787.3|212
1591850400000|2020-06-11 04:40:00|1791.4|1789.4|1790.5|1788.5|1793.3|1790.9|1790.4|1787.9|258
1591850700000|2020-06-11 04:45:00|1790.6|1788.6|1792.4|1788.9|1793.5|1790|1790.4|1787.9|208
1591851000000|2020-06-11 04:50:00|1792.3|1788.8|1789.3|1787.3|1792.7|1789.6|1788.5|1786|232
1591851300000|2020-06-11 04:55:00|1789.4|1787.4|1788.8|1785.3|1791.4|1789.4|1787.3|1784.6|322
1591851600000|2020-06-11 05:00:00|1788.6|1785.1|1788|1784.5|1790.7|1787.8|1787.1|1784.5|345
1591851900000|2020-06-11 05:05:00|1788.2|1784.7|1787.3|1785.3|1789.3|1787.1|1785.7|1783.7|329
1591852200000|2020-06-11 05:10:00|1787.8|1784.3|1788.9|1785.4|1790.6|1788.6|1786.4|1784.2|327
1591852500000|2020-06-11 05:15:00|1788.6|1785.1|1788.5|1785|1790.7|1788.1|1787.5|1784.8|309
1591852800000|2020-06-11 05:20:00|1788.7|1785.2|1790|1786.5|1790.3|1787.8|1786.6|1784.1|328
1591853100000|2020-06-11 05:25:00|1789.3|1787.3|1790.6|1787.1|1791.1|1788.3|1788.8|1786|234
1591853400000|2020-06-11 05:30:00|1789.9|1787.9|1786.2|1782.7|1790.7|1788.2|1785|1782.7|710
1591853700000|2020-06-11 05:35:00|1786|1782.5|1787.8|1785.8|1788.5|1786.1|1783.9|1781.5|515
1591854000000|2020-06-11 05:40:00|1788|1786|1786.5|1783|1788.6|1786.5|1784.8|1782.3|380
1591854300000|2020-06-11 05:45:00|1786.6|1783.1|1783.1|1781.1|1787.8|1785.1|1783.1|1780.2|471
1591854600000|2020-06-11 05:50:00|1783|1781|1781.5|1779.5|1784|1781.3|1779.2|1776.3|570
1591854900000|2020-06-11 05:55:00|1781.4|1779.4|1784.6|1781.1|1784.9|1782.7|1780.8|1778.8|426
1591855200000|2020-06-11 06:00:00|1783.8|1781.8|1782.2|1780.2|1785.7|1783|1781.8|1778.8|472
1591855500000|2020-06-11 06:05:00|1782.1|1780.1|1784.3|1782.3|1786.5|1783.9|1781.9|1779.6|483
1591855800000|2020-06-11 06:10:00|1784.5|1782.5|1782.6|1780.6|1786.1|1783.1|1782.4|1780.1|437
1591856100000|2020-06-11 06:15:00|1782.7|1780.7|1782.8|1779.3|1784.3|1781.4|1780.3|1777.7|435
1591856400000|2020-06-11 06:20:00|1783|1779.5|1782.5|1779|1783.8|1781.1|1780.5|1777.9|449
1591856700000|2020-06-11 06:25:00|1781.7|1779.7|1780.8|1778.8|1783|1780.4|1779.5|1776.8|350
1591857000000|2020-06-11 06:30:00|1780.9|1778.9|1783.5|1780|1784.7|1782.2|1780.2|1777.6|360
1591857300000|2020-06-11 06:35:00|1783.6|1780.1|1785.6|1782.1|1786.3|1783.5|1782.2|1779.8|319
1591857600000|2020-06-11 06:40:00|1786.3|1782.8|1787.7|1784.2|1788.9|1786|1784.2|1782.1|553
1591857900000|2020-06-11 06:45:00|1787|1785|1786.6|1784.6|1789|1787|1785.1|1782|549
1591858200000|2020-06-11 06:50:00|1787.1|1785.1|1787|1785|1788.2|1785.8|1784.8|1782.4|439
1591858500000|2020-06-11 06:55:00|1787.7|1785.7|1788.6|1786.6|1789.6|1787.3|1787.1|1785.1|330
1591858800000|2020-06-11 07:00:00|1788.7|1786.7|1788.1|1786.1|1791.4|1788.7|1787.7|1785.2|414
1591859100000|2020-06-11 07:05:00|1788.2|1786.2|1791.5|1789.5|1792.5|1790|1787.7|1785.6|329
1591859400000|2020-06-11 07:10:00|1791.2|1789.2|1790.8|1788.8|1792.8|1789.9|1789.9|1787.2|429
1591859700000|2020-06-11 07:15:00|1790.7|1788.7|1792.8|1790.8|1793.2|1790.8|1790.5|1788.5|410
1591860000000|2020-06-11 07:20:00|1792.3|1790.3|1795|1793|1797.3|1794.7|1790.7|1788.7|529
1591860300000|2020-06-11 07:25:00|1793.9|1790.4|1792.1|1790.1|1797.1|1794.4|1791.5|1788.6|452
1591860600000|2020-06-11 07:30:00|1792|1790|1790|1788|1794.2|1791.4|1789.6|1787.2|415
1591860900000|2020-06-11 07:35:00|1790.6|1788.6|1787.7|1785.7|1790.6|1788.6|1786.6|1784.2|349
1591861200000|2020-06-11 07:40:00|1787.6|1785.6|1789.4|1787.4|1789.7|1787.7|1786.4|1783.8|420
1591861500000|2020-06-11 07:45:00|1789.5|1787.5|1787.4|1785.4|1791.6|1789.3|1787.1|1785.1|285
1591861800000|2020-06-11 07:50:00|1787.3|1785.3|1786.2|1784.2|1788.9|1786.2|1784.2|1782.1|277
1591862100000|2020-06-11 07:55:00|1786.1|1784.1|1787|1785|1787.2|1785.2|1785.8|1783.8|252
1591862400000|2020-06-11 08:00:00|1786.8|1784.8|1787.9|1785.9|1789.3|1786.5|1786.8|1784.8|155
1591862700000|2020-06-11 08:05:00|1788|1786|1789.4|1787.4|1789.7|1787.7|1788|1786|166
1591863000000|2020-06-11 08:10:00|1789.5|1787.5|1788.4|1786.4|1789.5|1787.5|1788|1786|173
1591863300000|2020-06-11 08:15:00|1788.3|1786.3|1788|1786|1788.9|1786.9|1787.5|1785.5|203
1591863600000|2020-06-11 08:20:00|1788.2|1786.2|1787.7|1785.7|1789|1786.9|1786.6|1784.6|271
1591863900000|2020-06-11 08:25:00|1789|1785.5|1788.8|1786.8|1790.9|1787.8|1787.7|1785.5|217
1591864200000|2020-06-11 08:30:00|1788.9|1786.9|1790.8|1788.8|1792.1|1789.3|1788.4|1786.4|193
1591864500000|2020-06-11 08:35:00|1790.5|1788.5|1788.5|1786.5|1792.9|1789.9|1788|1785.7|283
1591864800000|2020-06-11 08:40:00|1788.6|1786.6|1787.5|1785.5|1789.4|1786.6|1785.8|1783.5|336
1591865100000|2020-06-11 08:45:00|1787.4|1785.4|1788.6|1786.6|1790.3|1787.1|1787.2|1785|278
1591865400000|2020-06-11 08:50:00|1788.7|1786.7|1788.7|1786.7|1790.3|1787.3|1786.8|1784.4|374
1591865700000|2020-06-11 08:55:00|1788.6|1786.6|1791.9|1789.9|1793.4|1790.6|1788.3|1786.1|283
1591866000000|2020-06-11 09:00:00|1792|1790|1791.8|1789.8|1793.3|1790.4|1790.4|1788|323
1591866300000|2020-06-11 09:05:00|1791.7|1789.7|1791.5|1788|1792.8|1790.1|1790.3|1787.8|293
1591866600000|2020-06-11 09:10:00|1790.5|1788.5|1792.3|1788.8|1793.7|1790.9|1790.2|1787.6|197
1591866900000|2020-06-11 09:15:00|1791|1789|1790.1|1788.1|1793|1791|1789.5|1787.5|304
1591867200000|2020-06-11 09:20:00|1790|1788|1788.3|1786.3|1791.7|1788.6|1786.5|1784.3|345
1591867500000|2020-06-11 09:25:00|1788.5|1786.5|1791.1|1789.1|1791.6|1789.4|1787.2|1784.5|263
1591867800000|2020-06-11 09:30:00|1791.2|1789.2|1791.5|1789.5|1793.9|1791|1790.3|1788.2|331
1591868100000|2020-06-11 09:35:00|1791.6|1789.6|1793.5|1791.5|1795.4|1792.6|1791|1788.5|277
1591868400000|2020-06-11 09:40:00|1793.6|1791.6|1794|1792|1795.6|1793|1793.3|1791|223
1591868700000|2020-06-11 09:45:00|1794.5|1792.5|1793.9|1791.9|1796.3|1793.3|1793|1790.7|259
1591869000000|2020-06-11 09:50:00|1795.4|1791.6|1793.4|1791.4|1796|1793.3|1792.4|1789.7|275
1591869300000|2020-06-11 09:55:00|1793.3|1791.3|1795.1|1791.6|1795.8|1793|1793|1790.4|289
1591869600000|2020-06-11 10:00:00|1794.8|1791.3|1791.9|1789.9|1795.6|1792.4|1791.3|1789.1|296
1591869900000|2020-06-11 10:05:00|1793|1789.5|1789.5|1787.5|1793|1790.1|1788.6|1786.5|254
1591870200000|2020-06-11 10:10:00|1790.2|1786.7|1790.2|1786.7|1791.3|1788.2|1788.4|1786.2|235
1591870500000|2020-06-11 10:15:00|1790.5|1787|1789.2|1787.2|1791.1|1788.4|1788.1|1785.7|211
1591870800000|2020-06-11 10:20:00|1789.9|1786.4|1788.9|1786.9|1791.1|1788.6|1788.5|1785.6|173
1591871100000|2020-06-11 10:25:00|1789|1787|1788.4|1786.4|1790.6|1787.6|1788.1|1785.6|203
1591871400000|2020-06-11 10:30:00|1788.5|1786.5|1789|1787|1790|1787.6|1787.9|1785.6|296
1591871700000|2020-06-11 10:35:00|1789.5|1787.5|1790.9|1788.9|1791.9|1789.2|1788.6|1785.9|206
1591872000000|2020-06-11 10:40:00|1790.7|1788.7|1789.9|1787.9|1792.8|1790.5|1789|1786.7|246
1591872300000|2020-06-11 10:45:00|1790.8|1787.3|1792.1|1790.1|1792.8|1790.4|1789.3|1787.3|225
1591872600000|2020-06-11 10:50:00|1791.5|1789.5|1791.5|1789.5|1792.6|1790.6|1790.3|1788.3|232
1591872900000|2020-06-11 10:55:00|1791.2|1789.2|1790.1|1788.1|1792.5|1789.7|1789.3|1786.4|233
1591873200000|2020-06-11 11:00:00|1790.2|1788.2|1789.6|1787.6|1791.3|1789.3|1789|1787|247
1591873500000|2020-06-11 11:05:00|1789.3|1787.3|1787.8|1785.8|1790.1|1788|1787.4|1785.4|220
1591873800000|2020-06-11 11:10:00|1787.9|1785.9|1787.7|1785.7|1790|1787.3|1787.5|1785.5|206
1591874100000|2020-06-11 11:15:00|1788.1|1786.1|1785|1783|1788.1|1786.1|1783.8|1781.8|483
1591874400000|2020-06-11 11:20:00|1784.9|1782.9|1785.8|1783.8|1788.9|1785.7|1784.9|1782.9|491
1591874700000|2020-06-11 11:25:00|1785.7|1783.7|1785.5|1783.5|1787.6|1785.6|1784.1|1782.1|473
1591875000000|2020-06-11 11:30:00|1785.6|1783.6|1780.7|1778.7|1786.6|1784.6|1780.5|1778|550
1591875300000|2020-06-11 11:35:00|1781.1|1779.1|1785.9|1783.9|1787|1784.1|1780.7|1778.7|498
1591875600000|2020-06-11 11:40:00|1785.7|1783.7|1789.3|1785.8|1789.3|1786.6|1785.2|1782.5|482
1591875900000|2020-06-11 11:45:00|1789.1|1785.6|1793.4|1789.9|1793.9|1791.3|1787.3|1785.1|518
1591876200000|2020-06-11 11:50:00|1792.6|1790.6|1790.6|1788.6|1794|1791.3|1789.3|1787|486
1591876500000|2020-06-11 11:55:00|1791.8|1788.3|1791|1789|1792.9|1790.1|1789.5|1787.1|397
1591876800000|2020-06-11 12:00:00|1791.1|1789.1|1794.1|1792.1|1796.2|1793.6|1791.1|1788.8|528
1591877100000|2020-06-11 12:05:00|1793.9|1791.9|1789.8|1787.8|1794|1792|1788.2|1786.2|433
1591877400000|2020-06-11 12:10:00|1790.2|1788.2|1790.9|1788.9|1791.2|1789.2|1787.9|1785.9|430
1591877700000|2020-06-11 12:15:00|1790.8|1788.8|1789.6|1787.6|1790.9|1788.9|1788.4|1786.4|346
1591878000000|2020-06-11 12:20:00|1789.7|1787.7|1782.1|1780.1|1789.7|1787.7|1781.3|1778.9|622
1591878300000|2020-06-11 12:25:00|1782.2|1780.2|1784.2|1780.7|1785.4|1781.9|1781.3|1774.9|477
1591878600000|2020-06-11 12:30:00|1784.1|1780.6|1794.2|1790.7|1797.4|1793.1|1777.6|1774.1|930
1591878900000|2020-06-11 12:35:00|1794.1|1790.6|1793.8|1790.3|1795.2|1791.7|1791.3|1787.8|738
1591879200000|2020-06-11 12:40:00|1793.9|1790.4|1789.2|1785.7|1794.5|1791|1787.5|1784|636
1591879500000|2020-06-11 12:45:00|1789.5|1786|1790.2|1786.7|1791.9|1788.8|1787.9|1783.9|626
1591879800000|2020-06-11 12:50:00|1790.8|1787.3|1789|1787|1790.8|1787.3|1784.3|1781.5|569
1591880100000|2020-06-11 12:55:00|1788.9|1786.9|1789.9|1787.9|1792.5|1790.5|1788.9|1786.9|542
1591880400000|2020-06-11 13:00:00|1789.7|1787.7|1789.4|1787.4|1790.1|1788.1|1784.8|1782.2|663
1591880700000|2020-06-11 13:05:00|1789.3|1787.3|1793.9|1791.9|1795.4|1793.4|1789.3|1787.2|587
1591881000000|2020-06-11 13:10:00|1794.2|1792.2|1796|1794|1796.2|1794.2|1792.4|1790.4|468
1591881300000|2020-06-11 13:15:00|1796.1|1794.1|1796.1|1794.1|1799.5|1797.5|1795.7|1793.7|625
1591881600000|2020-06-11 13:20:00|1796.2|1794.2|1799.1|1797.1|1799.1|1797.1|1795.3|1793.3|486
1591881900000|2020-06-11 13:25:00|1799|1797|1799.9|1797.9|1803|1801|1798|1796|352
1591882200000|2020-06-11 13:30:00|1799.8|1797.8|1803.9|1801.9|1804.6|1802.6|1799.6|1797.6|429
1591882500000|2020-06-11 13:35:00|1804.2|1802.2|1796.9|1794.9|1805.3|1803.3|1796.4|1794.4|401
1591882800000|2020-06-11 13:40:00|1797.2|1795.2|1798.1|1796.1|1800.6|1798.6|1797|1795|406
1591883100000|2020-06-11 13:45:00|1798.4|1796.4|1799.5|1797.5|1799.7|1797.7|1795.9|1793.9|397
1591883400000|2020-06-11 13:50:00|1799.6|1797.6|1799.8|1797.8|1801.1|1799.1|1798.4|1796.4|390
1591883700000|2020-06-11 13:55:00|1799.9|1797.9|1802.4|1800.4|1803.5|1801.5|1799.8|1797.8|398
1591884000000|2020-06-11 14:00:00|1802.5|1800.5|1805.1|1803.1|1805.4|1803.4|1800.5|1798.5|428
1591884300000|2020-06-11 14:05:00|1805.3|1803.3|1805.6|1803.6|1808.1|1806.1|1803.8|1801.8|431
1591884600000|2020-06-11 14:10:00|1805.2|1803.2|1807.8|1805.8|1811.3|1809.3|1805.2|1803.2|790
1591884900000|2020-06-11 14:15:00|1807.6|1805.6|1806.6|1804.6|1808.7|1806.7|1805.6|1803.6|814
1591885200000|2020-06-11 14:20:00|1806.9|1804.9|1810.3|1808.3|1811|1808.9|1806.5|1804.5|664
1591885500000|2020-06-11 14:25:00|1810.5|1808.5|1806.7|1804.7|1812.2|1810.2|1806.1|1804.1|693
1591885800000|2020-06-11 14:30:00|1806.9|1804.9|1804|1802|1809.7|1807.5|1803.1|1801.1|760
1591886100000|2020-06-11 14:35:00|1804.1|1802.1|1801.9|1799.9|1805.9|1803.9|1801.7|1799.7|636
1591886400000|2020-06-11 14:40:00|1801.8|1799.8|1802.9|1800.9|1804.6|1802.4|1801.1|1799.1|514
1591886700000|2020-06-11 14:45:00|1803|1801|1804.6|1802.6|1805.5|1803.5|1802.1|1800.1|451
1591887000000|2020-06-11 14:50:00|1804.4|1802.4|1806.2|1804.2|1807|1805|1804.3|1802.3|481
1591887300000|2020-06-11 14:55:00|1806.3|1804.3|1804.4|1802.4|1806.9|1804.9|1803.2|1801.2|467
1591887600000|2020-06-11 15:00:00|1804.3|1802.3|1799.1|1797.1|1807|1805|1798.5|1796.5|538
1591887900000|2020-06-11 15:05:00|1799.4|1797.4|1796.9|1794.9|1799.4|1797.4|1795.9|1793.9|582
1591888200000|2020-06-11 15:10:00|1796.8|1794.8|1792.8|1790.8|1796.9|1794.9|1791|1789|544
1591888500000|2020-06-11 15:15:00|1792.6|1790.6|1796|1794|1796.6|1794.6|1791.9|1789.9|464
1591888800000|2020-06-11 15:20:00|1796.1|1794.1|1797.1|1795.1|1797.7|1795.7|1794.4|1792.4|388
1591889100000|2020-06-11 15:25:00|1797|1795|1799.1|1797.1|1799.2|1797.2|1796.7|1794.7|368
1591889400000|2020-06-11 15:30:00|1799.2|1797.2|1798|1796|1800.9|1798.9|1797.3|1795.3|322
1591889700000|2020-06-11 15:35:00|1798.1|1796.1|1794.3|1792.3|1798.2|1796.2|1794.2|1792.2|365
1591890000000|2020-06-11 15:40:00|1794.4|1792.4|1782.8|1780.8|1795.5|1793.5|1780.6|1778.6|558
1591890300000|2020-06-11 15:45:00|1783.1|1781.1|1779.2|1777.2|1786|1784|1774.9|1772.9|917
1591890600000|2020-06-11 15:50:00|1779|1777|1781.4|1779.4|1783.3|1780.7|1776.6|1774.6|830
1591890900000|2020-06-11 15:55:00|1781.7|1779.7|1782.8|1780.8|1784.9|1782.9|1779.7|1777.7|501
1591891200000|2020-06-11 16:00:00|1782.7|1780.7|1786.2|1784.2|1787.1|1785|1782.4|1780.4|454
1591891500000|2020-06-11 16:05:00|1785.8|1783.8|1787.1|1785.1|1787.9|1785.8|1785.3|1782.9|441
1591891800000|2020-06-11 16:10:00|1787.4|1785.4|1786|1784|1787.5|1785.5|1784.1|1781.1|419
1591892100000|2020-06-11 16:15:00|1785.9|1783.9|1780.6|1778.6|1786.4|1784.4|1778.1|1775.7|486
1591892400000|2020-06-11 16:20:00|1780.5|1778.5|1774.8|1772.8|1781.5|1779.2|1774.8|1772.8|550
1591892700000|2020-06-11 16:25:00|1775|1773|1772|1770|1776.5|1774.5|1769.2|1767.2|644
1591893000000|2020-06-11 16:30:00|1772.3|1770.3|1776|1772.5|1776.1|1773.8|1769.4|1767.4|722
1591893300000|2020-06-11 16:35:00|1775.1|1773.1|1774.6|1772.6|1776|1773.6|1773|1771|583
1591893600000|2020-06-11 16:40:00|1774.7|1772.7|1774.1|1772.1|1775.5|1773.5|1772.5|1770|424
1591893900000|2020-06-11 16:45:00|1773.7|1771.7|1771.1|1769.1|1774.1|1772.1|1770.4|1768.2|413
1591894200000|2020-06-11 16:50:00|1770.7|1768.7|1764.7|1762.7|1771.4|1769.4|1763.7|1761.7|589
1591894500000|2020-06-11 16:55:00|1764.8|1762.8|1765.3|1763.3|1767.2|1765.2|1762.9|1760.9|727
1591894800000|2020-06-11 17:00:00|1764.9|1762.9|1764.9|1762.9|1767.4|1764.8|1762.5|1760.2|682
1591895100000|2020-06-11 17:05:00|1765|1763|1768.8|1765.3|1770.1|1767.7|1760.3|1758.3|663
1591895400000|2020-06-11 17:10:00|1768|1766|1771.8|1769.8|1773.5|1770.9|1767.7|1764.9|636
1591895700000|2020-06-11 17:15:00|1771.9|1769.9|1776.3|1774.3|1776.6|1774.6|1770.6|1768.2|630
1591896000000|2020-06-11 17:20:00|1776.5|1774.5|1775.3|1773.3|1779.2|1777.2|1774.2|1771.9|611
1591896300000|2020-06-11 17:25:00|1775.2|1773.2|1775.3|1773.3|1777|1774.7|1774.6|1772.2|483
1591896600000|2020-06-11 17:30:00|1775.2|1773.2|1775.9|1773.9|1776.7|1774.4|1773.8|1771.4|373
1591896900000|2020-06-11 17:35:00|1776|1774|1778.7|1776.7|1779.2|1777.2|1774.8|1772.7|486
1591897200000|2020-06-11 17:40:00|1778.6|1776.6|1778.7|1776.7|1780.5|1777.8|1777.6|1775|423
1591897500000|2020-06-11 17:45:00|1778.4|1776.4|1775.4|1771.9|1779.6|1777.1|1772.3|1770.3|637
1591897800000|2020-06-11 17:50:00|1774.3|1772.3|1774.9|1772.9|1775.8|1773.5|1770.5|1768.2|610
1591898100000|2020-06-11 17:55:00|1775|1773|1774.5|1772.5|1775.7|1773.4|1771.9|1769.9|503
1591898400000|2020-06-11 18:00:00|1774.4|1772.4|1772.4|1770.4|1774.8|1772.6|1772.1|1769.8|396
1591898700000|2020-06-11 18:05:00|1772.5|1770.5|1773.6|1771.6|1774.5|1772|1771.2|1769|460
1591899000000|2020-06-11 18:10:00|1773.5|1771.5|1772.5|1770.5|1774.3|1772.1|1772.2|1769.4|412
1591899300000|2020-06-11 18:15:00|1772.6|1770.6|1769|1767|1773.7|1770.9|1768.8|1766.8|450
1591899600000|2020-06-11 18:20:00|1769.3|1767.3|1772.1|1770.1|1772.7|1770.1|1768.5|1765.9|570
1591899900000|2020-06-11 18:25:00|1772.6|1770.6|1773.4|1771.4|1773.8|1771.8|1771.7|1769|414
1591900200000|2020-06-11 18:30:00|1773.3|1771.3|1774.3|1772.3|1776.1|1773.6|1772.8|1770.8|295
1591900500000|2020-06-11 18:35:00|1774.1|1772.1|1774.2|1772.2|1775.8|1773.1|1772.3|1770|338
1591900800000|2020-06-11 18:40:00|1774.3|1772.3|1772.5|1770.5|1775.7|1772.9|1772.5|1770|359
1591901100000|2020-06-11 18:45:00|1772.7|1770.7|1770.3|1768.3|1774.8|1772.6|1770.3|1768.3|424
1591901400000|2020-06-11 18:50:00|1770.4|1768.4|1770|1768|1772.4|1770.4|1768.9|1766.3|493
1591901700000|2020-06-11 18:55:00|1770.8|1768.8|1769.8|1767.8|1771.7|1769.1|1769.3|1767|461
1591902000000|2020-06-11 19:00:00|1769.1|1767.1|1765.7|1763.7|1769.3|1767.3|1765.2|1763.1|356
1591902300000|2020-06-11 19:05:00|1765.5|1763.5|1765.5|1763.5|1768.6|1765.8|1765|1762.7|328
1591902600000|2020-06-11 19:10:00|1765.4|1763.4|1759.5|1756|1767|1764.3|1757.7|1755|493
1591902900000|2020-06-11 19:15:00|1759.4|1755.9|1755.5|1752|1761.7|1759.3|1751.4|1749.4|802
1591903200000|2020-06-11 19:20:00|1755.8|1752.3|1752.8|1750.8|1756.1|1752.6|1749.6|1747.2|801
1591903500000|2020-06-11 19:25:00|1752.9|1750.9|1757.7|1754.2|1759.3|1756.5|1752.3|1749.6|631
1591903800000|2020-06-11 19:30:00|1758.3|1754.8|1760.4|1758.4|1761.5|1759.3|1756.8|1754.5|559
1591904100000|2020-06-11 19:35:00|1760.3|1758.3|1764.1|1762.1|1765.6|1762.7|1759.8|1757.2|565
1591904400000|2020-06-11 19:40:00|1764.4|1762.4|1766.9|1763.4|1767.2|1764.5|1762.4|1760.1|519
1591904700000|2020-06-11 19:45:00|1767|1763.5|1766.3|1764.3|1768.6|1765.6|1765.3|1762.5|506
1591905000000|2020-06-11 19:50:00|1766.9|1763.4|1764.4|1762.4|1767.6|1764.9|1763.7|1761.1|404
1591905300000|2020-06-11 19:55:00|1765.2|1761.7|1763|1761|1765.7|1762.3|1761.9|1759.4|364
1591905600000|2020-06-11 20:00:00|1763.4|1761.4|1765.3|1761.8|1766.9|1764.6|1763.4|1761.1|305
1591905900000|2020-06-11 20:05:00|1765.4|1761.9|1762.3|1760.3|1766.6|1763.7|1761.7|1759.3|305
1591906200000|2020-06-11 20:10:00|1762|1760|1763.5|1760|1764.9|1761.8|1760.6|1758.1|256
1591906500000|2020-06-11 20:15:00|1763.2|1759.7|1763.1|1759.6|1764.8|1761.9|1761.7|1759.2|125
1591906800000|2020-06-11 20:20:00|1763.2|1759.7|1763.5|1760|1764.2|1760.9|1761.2|1758.4|153
1591907100000|2020-06-11 20:25:00|1762.7|1760.7|1766|1762.5|1766|1763|1762.1|1759.5|162
1591907400000|2020-06-11 20:30:00|1765.6|1762.1|1766.1|1764.1|1767.6|1764.5|1764.2|1761.8|160
1591907700000|2020-06-11 20:35:00|1766.4|1764.4|1767.9|1764.4|1768.3|1765.4|1765.4|1763.1|125
1591908000000|2020-06-11 20:40:00|1768.1|1764.6|1766|1764|1768.4|1765.6|1765.5|1762.9|174
1591908300000|2020-06-11 20:45:00|1766.2|1764.2|1765.6|1763.6|1766.8|1764.3|1764.9|1762.2|124
1591908600000|2020-06-11 20:50:00|1765.7|1763.7|1767.5|1764|1767.6|1765|1765.5|1762.9|133
1591908900000|2020-06-11 20:55:00|1767.4|1763.9|1768|1764.5|1769.8|1765.8|1764.5|1758.6|183
1591912800000|2020-06-11 22:00:00|1768.6|1765.1|1770.7|1767.2|1771|1767.5|1768|1764.5|181
1591913100000|2020-06-11 22:05:00|1770.8|1767.3|1768.4|1764.9|1771.6|1768.1|1765.6|1762.1|202
1591913400000|2020-06-11 22:10:00|1768.7|1765.2|1769.9|1766.4|1770.3|1766.8|1765.7|1762.3|180
1591913700000|2020-06-11 22:15:00|1769.7|1766.2|1768.8|1765.3|1770.4|1766.9|1766.7|1763.2|144
1591914000000|2020-06-11 22:20:00|1769.4|1765.9|1768.9|1765.4|1771|1767.5|1767.6|1764.1|113
1591914300000|2020-06-11 22:25:00|1767.7|1764.2|1767.6|1764.1|1769.8|1766.3|1766.6|1763.1|94
1591914600000|2020-06-11 22:30:00|1768.2|1764.7|1767.6|1764.1|1770|1766.5|1765.7|1762.5|103
1591914900000|2020-06-11 22:35:00|1769.9|1766.4|1770.1|1766.6|1770.7|1767.2|1766.5|1763.3|126
1591915200000|2020-06-11 22:40:00|1770.3|1766.8|1770.8|1767.3|1770.8|1767.6|1767.9|1764.6|123
1591915500000|2020-06-11 22:45:00|1771|1767.5|1772.7|1769.2|1773.4|1769.9|1769.3|1765.8|142
1591915800000|2020-06-11 22:50:00|1771.3|1767.8|1772|1768.5|1773.7|1770.2|1770.4|1766.9|136
1591916100000|2020-06-11 22:55:00|1771|1767.5|1772.8|1769.3|1774|1770.5|1770.3|1765.2|93
1591916400000|2020-06-11 23:00:00|1773.2|1769.7|1772.7|1769.2|1773.7|1770.2|1770.6|1765.5|122
1591916700000|2020-06-11 23:05:00|1773|1769.5|1772.4|1768.9|1773.6|1770.1|1771.2|1767.7|83
1591917000000|2020-06-11 23:10:00|1772.5|1769|1773.2|1769.7|1773.6|1770.9|1771.1|1768|175
1591917300000|2020-06-11 23:15:00|1773.1|1769.6|1772|1768.5|1773.3|1770.6|1769.3|1766.4|229
1591917600000|2020-06-11 23:20:00|1771.9|1768.4|1771.2|1767.7|1773.1|1769.9|1769.2|1765.9|163
1591917900000|2020-06-11 23:25:00|1771.1|1767.6|1771.8|1768.3|1772.6|1769.3|1769.2|1766.5|154
1591918200000|2020-06-11 23:30:00|1771.7|1768.2|1771.3|1767.8|1772.3|1769.7|1769.9|1767|160
1591918500000|2020-06-11 23:35:00|1771.1|1767.6|1771.2|1767.7|1772.5|1769.7|1770.2|1767.3|159
1591918800000|2020-06-11 23:40:00|1771|1767.5|1771.4|1767.9|1771.8|1769.1|1770.4|1767.4|138
1591919100000|2020-06-11 23:45:00|1771.5|1768|1770.7|1767.2|1772.2|1769.8|1769.7|1767|209
1591919400000|2020-06-11 23:50:00|1770.1|1768.1|1769|1765.5|1770.5|1768.2|1768.5|1765.1|106
1591919700000|2020-06-11 23:55:00|1768.6|1765.1|1764.1|1762.1|1768.8|1766.1|1763.7|1760.8|203
1591920000000|2020-06-12 00:00:00|1764.9|1761.4|1761.5|1759.5|1766.7|1763.7|1761|1758.3|374
1591920300000|2020-06-12 00:05:00|1761.6|1759.6|1762.5|1759|1763.2|1760.3|1760.8|1758.3|292
1591920600000|2020-06-12 00:10:00|1761.7|1759.7|1762.4|1760.4|1762.7|1760.4|1758.3|1755.8|390
1591920900000|2020-06-12 00:15:00|1762.8|1759.3|1766.8|1764.8|1767.6|1765.5|1762|1759.3|341
1591921200000|2020-06-12 00:20:00|1766.5|1764.5|1770.6|1767.1|1771.6|1769|1766.1|1763.4|437
1591921500000|2020-06-12 00:25:00|1770.2|1768.2|1770.1|1766.6|1771.4|1768.6|1768|1764.9|269
1591921800000|2020-06-12 00:30:00|1770.2|1766.7|1770.5|1767|1770.6|1768.2|1765.9|1763.2|296
1591922100000|2020-06-12 00:35:00|1769.4|1765.9|1770.5|1767|1770.5|1767.5|1766.1|1763.4|290
1591922400000|2020-06-12 00:40:00|1769.7|1766.2|1768|1764.5|1772.3|1769.6|1766.8|1764.2|322
1591922700000|2020-06-12 00:45:00|1767.9|1764.4|1765.2|1761.7|1767.9|1764.6|1763.3|1760.3|275
1591923000000|2020-06-12 00:50:00|1765.1|1761.6|1766.5|1763|1767.4|1764.7|1763.5|1760.6|283
1591923300000|2020-06-12 00:55:00|1765.9|1763.9|1766.3|1762.8|1768.3|1766.2|1764.6|1762.1|315
1591923600000|2020-06-12 01:00:00|1767|1763.5|1757.3|1755.3|1767.9|1765.4|1753.2|1751.1|987
1591923900000|2020-06-12 01:05:00|1756.6|1754.6|1759.5|1757.5|1760.5|1757.8|1755.7|1753.1|815
1591924200000|2020-06-12 01:10:00|1759.6|1757.6|1760.3|1758.3|1764.2|1761.4|1758.8|1756.3|572
1591924500000|2020-06-12 01:15:00|1760.5|1758.5|1757.8|1754.3|1762.1|1759.4|1755.1|1751.7|613
1591924800000|2020-06-12 01:20:00|1757.4|1753.9|1753.3|1751.3|1758|1755.3|1751.7|1748.8|743
1591925100000|2020-06-12 01:25:00|1753.4|1751.4|1751.2|1747.7|1754.5|1752.3|1749.1|1746|724
1591925400000|2020-06-12 01:30:00|1751.1|1747.6|1743|1739.5|1751.2|1747.7|1740.3|1737.5|793
1591925700000|2020-06-12 01:35:00|1742.4|1740.4|1746.5|1743|1747.8|1743.6|1741.6|1739.2|716
1591926000000|2020-06-12 01:40:00|1746.7|1743.2|1747.3|1743.8|1747.9|1745.4|1742.7|1739.5|700
1591926300000|2020-06-12 01:45:00|1747.7|1744.2|1745.1|1741.6|1748.7|1745.7|1743.6|1740.9|575
1591926600000|2020-06-12 01:50:00|1745|1741.5|1748.6|1746.6|1750.1|1747.4|1743.7|1741|532
1591926900000|2020-06-12 01:55:00|1748.7|1746.7|1749.1|1745.6|1752.5|1749.7|1746.7|1744.2|536
1591927200000|2020-06-12 02:00:00|1749.2|1745.7|1747|1743.5|1750.6|1747.8|1745.1|1742.2|526
1591927500000|2020-06-12 02:05:00|1747.1|1743.6|1747.8|1744.3|1748.9|1746.1|1744.7|1742|482
1591927800000|2020-06-12 02:10:00|1746.8|1744.8|1750|1748|1751.3|1749.3|1745.1|1742|553
1591928100000|2020-06-12 02:15:00|1750.4|1748.4|1750.5|1747|1751.4|1748.6|1747.5|1744.6|360
1591928400000|2020-06-12 02:20:00|1750.4|1746.9|1749|1745.5|1752|1749|1747.5|1744.3|321
1591928700000|2020-06-12 02:25:00|1749.1|1745.6|1748.6|1745.1|1749.7|1747|1746.8|1744.2|266
1591929000000|2020-06-12 02:30:00|1748.7|1745.2|1749|1747|1750.4|1747.7|1747.8|1744.3|381
1591929300000|2020-06-12 02:35:00|1750.2|1746.7|1749.2|1747.2|1751.7|1748.9|1747.9|1745|567
1591929600000|2020-06-12 02:40:00|1749.3|1747.3|1748.9|1746.9|1750.6|1748.3|1748.2|1745.4|276
1591929900000|2020-06-12 02:45:00|1748.6|1746.6|1749.9|1747.9|1752|1749.3|1748.2|1745.4|292
1591930200000|2020-06-12 02:50:00|1749.8|1747.8|1748.2|1746.2|1751.6|1749.2|1747.4|1744.6|260
1591930500000|2020-06-12 02:55:00|1748.1|1746.1|1748.3|1744.8|1749.8|1747.3|1746.7|1744.1|318
1591930800000|2020-06-12 03:00:00|1748.2|1744.7|1748.2|1746.2|1749.9|1747.3|1747|1744.3|271
1591931100000|2020-06-12 03:05:00|1748.3|1746.3|1749.1|1745.6|1749.4|1746.8|1746.8|1744.1|266
1591931400000|2020-06-12 03:10:00|1749.3|1745.8|1749.5|1747.5|1751.2|1748.8|1748.5|1745.7|317
1591931700000|2020-06-12 03:15:00|1749.3|1747.3|1748.9|1746.9|1750.6|1748.2|1748.2|1745.5|233
1591932000000|2020-06-12 03:20:00|1748.8|1746.8|1751|1747.5|1751.6|1748.8|1747.7|1745.2|333
1591932300000|2020-06-12 03:25:00|1750.9|1747.4|1750.5|1747|1751.7|1748.9|1748|1745.2|280
1591932600000|2020-06-12 03:30:00|1749.9|1747.9|1750.9|1748.9|1752.2|1749.6|1748.1|1746|327
1591932900000|2020-06-12 03:35:00|1751|1749|1751.4|1749.4|1753.2|1750.6|1750.7|1748.1|184
1591933200000|2020-06-12 03:40:00|1752.2|1750.2|1753.1|1751.1|1754.8|1752|1751.4|1748.9|292
1591933500000|2020-06-12 03:45:00|1753.9|1750.4|1753.4|1749.9|1754.4|1751.9|1751.7|1749.2|226
1591933800000|2020-06-12 03:50:00|1753.5|1750|1753.1|1749.6|1754.5|1751.6|1752.1|1749.1|264
1591934100000|2020-06-12 03:55:00|1753.2|1749.7|1752.2|1750.2|1753.8|1751.3|1751.3|1748.7|208
1591934400000|2020-06-12 04:00:00|1753.1|1749.6|1755.1|1751.6|1755.9|1752.9|1751.4|1748.3|275
1591934700000|2020-06-12 04:05:00|1755.2|1751.7|1756|1754|1756.4|1754|1754.1|1751.5|174
1591935000000|2020-06-12 04:10:00|1755.8|1753.8|1754|1752|1756.5|1754|1753.6|1750.3|192
1591935300000|2020-06-12 04:15:00|1753.8|1751.8|1754.8|1751.3|1755.7|1753.3|1753.8|1750.8|174
1591935600000|2020-06-12 04:20:00|1754.9|1751.4|1754.1|1750.6|1755.3|1753.1|1752.6|1749.7|167
1591935900000|2020-06-12 04:25:00|1753.6|1750.1|1754.5|1751|1755.2|1752.2|1751.9|1749.2|180
1591936200000|2020-06-12 04:30:00|1752.5|1749|1754.4|1750.9|1754.7|1752.1|1752.5|1749|195
1591936500000|2020-06-12 04:35:00|1754.3|1750.8|1752.9|1750.9|1754.6|1752.1|1752.7|1749.9|97
1591936800000|2020-06-12 04:40:00|1753|1751|1754.5|1751|1754.7|1752.1|1752.2|1749.6|160
1591937100000|2020-06-12 04:45:00|1754.3|1750.8|1754.1|1752.1|1755.3|1752.8|1751.5|1749.5|191
1591937400000|2020-06-12 04:50:00|1754.2|1752.2|1754.6|1752.6|1755.3|1753.2|1753.8|1751.5|103
1591937700000|2020-06-12 04:55:00|1755.6|1752.1|1757|1753.5|1757|1754.3|1754.7|1751.9|170
1591938000000|2020-06-12 05:00:00|1756.2|1754.2|1755|1753|1757|1754.2|1754.8|1751.8|146
1591938300000|2020-06-12 05:05:00|1755.4|1753.4|1753.6|1751.6|1756.5|1753.9|1753.4|1750.7|196
1591938600000|2020-06-12 05:10:00|1753.8|1751.8|1754.1|1750.6|1754.4|1751.8|1752.4|1749.9|165
1591938900000|2020-06-12 05:15:00|1754|1750.5|1754.1|1750.6|1754.3|1751.6|1751.9|1749.2|170
1591939200000|2020-06-12 05:20:00|1754.3|1750.8|1754|1750.5|1754.7|1751.8|1750.8|1748.8|215
1591939500000|2020-06-12 05:25:00|1754.1|1750.6|1753.5|1750|1754.8|1751.9|1752.2|1749.6|168
1591939800000|2020-06-12 05:30:00|1752.7|1750.7|1757.3|1753.8|1757.9|1755.1|1752.7|1750.7|402
1591940100000|2020-06-12 05:35:00|1757.4|1753.9|1757.3|1755.3|1759.3|1756.4|1755.2|1752.1|417
1591940400000|2020-06-12 05:40:00|1758.1|1754.6|1759.8|1756.3|1760.1|1757.3|1756.7|1753.6|352
1591940700000|2020-06-12 05:45:00|1759.9|1756.4|1760.9|1757.4|1761.8|1758.6|1758.6|1756.2|396
1591941000000|2020-06-12 05:50:00|1760.8|1757.3|1760.4|1756.9|1762.3|1759.8|1758.8|1756.3|320
1591941300000|2020-06-12 05:55:00|1760.3|1756.8|1759.3|1757.3|1761|1758.3|1758.2|1755.7|341
1591941600000|2020-06-12 06:00:00|1759.8|1757.8|1762.8|1759.3|1763|1760.2|1758.9|1756.2|382
1591941900000|2020-06-12 06:05:00|1762.7|1759.2|1765.2|1761.7|1767.7|1763.4|1762|1758.9|585
1591942200000|2020-06-12 06:10:00|1765.3|1761.8|1761.8|1759.8|1767|1764|1760.9|1758.7|499
1591942500000|2020-06-12 06:15:00|1761.9|1759.9|1760.1|1756.6|1764.5|1761.5|1759.5|1756.2|540
1591942800000|2020-06-12 06:20:00|1760|1756.5|1759|1757|1761.6|1758.7|1757.4|1754.8|503
1591943100000|2020-06-12 06:25:00|1759.7|1756.2|1758.8|1755.3|1760.2|1757.7|1757.5|1754.6|318
1591943400000|2020-06-12 06:30:00|1758.7|1756.7|1761.1|1759.1|1762.6|1760|1757.3|1755.1|409
1591943700000|2020-06-12 06:35:00|1761|1759|1760.8|1758.8|1762.7|1760.1|1759.6|1757.3|342
1591944000000|2020-06-12 06:40:00|1761.2|1759.2|1759.4|1757.4|1761.7|1759.2|1758.1|1756.1|310
1591944300000|2020-06-12 06:45:00|1760.3|1756.8|1759.7|1757.7|1760.7|1758.3|1758.4|1756.4|345
1591944600000|2020-06-12 06:50:00|1759.8|1757.8|1758.9|1756.9|1762.2|1759.8|1758.6|1756.5|338
1591944900000|2020-06-12 06:55:00|1759.4|1757.4|1761|1759|1762.8|1760.2|1759.4|1757.3|403
1591945200000|2020-06-12 07:00:00|1760.7|1758.7|1760|1758|1762.5|1760.1|1759|1756.6|429
1591945500000|2020-06-12 07:05:00|1760.1|1758.1|1758.7|1756.7|1760.7|1758.5|1758.5|1756.4|296
1591945800000|2020-06-12 07:10:00|1758.8|1756.8|1756.4|1754.4|1759.9|1757.8|1755.8|1753.8|344
1591946100000|2020-06-12 07:15:00|1756.3|1754.3|1755.2|1753.2|1758.3|1756.1|1754.1|1752.1|406
1591946400000|2020-06-12 07:20:00|1755|1753|1755.2|1753.2|1755.7|1753.7|1753.4|1751.4|286
1591946700000|2020-06-12 07:25:00|1755.3|1753.3|1755.2|1753.2|1757.3|1754.4|1754.1|1752.1|314
1591947000000|2020-06-12 07:30:00|1755.1|1753.1|1755.3|1753.3|1758.2|1755.5|1754.1|1752.1|337
1591947300000|2020-06-12 07:35:00|1755|1753|1756.2|1754.2|1758.9|1755.4|1755|1753|280
1591947600000|2020-06-12 07:40:00|1756.3|1754.3|1758.7|1756.7|1760.5|1757.7|1755.6|1753.6|336
1591947900000|2020-06-12 07:45:00|1759.1|1757.1|1759.3|1757.3|1762.5|1759.3|1758.4|1756.4|277
1591948200000|2020-06-12 07:50:00|1759.4|1757.4|1764.4|1762.4|1765|1763|1759|1756.8|357
1591948500000|2020-06-12 07:55:00|1765.8|1762.3|1765.2|1763.2|1767.1|1764.5|1763.3|1761.3|332
1591948800000|2020-06-12 08:00:00|1765.1|1763.1|1765|1763|1767.6|1764.3|1763.5|1761.5|324
1591949100000|2020-06-12 08:05:00|1766.3|1762.8|1764.7|1762.7|1767|1763.9|1762.9|1760.9|330
1591949400000|2020-06-12 08:10:00|1764.5|1762.5|1765.1|1763.1|1766.5|1763.9|1763.2|1761.2|281
1591949700000|2020-06-12 08:15:00|1765.2|1763.2|1766.2|1764.2|1768.4|1765.5|1764.8|1762.6|360
1591950000000|2020-06-12 08:20:00|1766.3|1764.3|1766.9|1764.9|1767.9|1765.7|1765.4|1763.3|289
1591950300000|2020-06-12 08:25:00|1766.8|1764.8|1766|1764|1767.4|1765.1|1765.4|1763.3|201
1591950600000|2020-06-12 08:30:00|1765.7|1763.7|1766.7|1764.7|1767.5|1765.5|1765.2|1762.8|246
1591950900000|2020-06-12 08:35:00|1766.8|1764.8|1767.5|1765.5|1768.4|1766.1|1765.3|1762.9|278
1591951200000|2020-06-12 08:40:00|1767.9|1765.9|1767.7|1765.7|1768.5|1766.5|1767.1|1764.5|202
1591951500000|2020-06-12 08:45:00|1767.6|1765.6|1766.8|1764.8|1769.6|1767.6|1766.3|1764|297
1591951800000|2020-06-12 08:50:00|1766.6|1764.6|1766.4|1764.4|1767.9|1765.6|1766.2|1763.6|267
1591952100000|2020-06-12 08:55:00|1766.5|1764.5|1767.2|1765.2|1768.2|1765.6|1765.1|1762.7|253
1591952400000|2020-06-12 09:00:00|1766.8|1764.8|1768.6|1766.6|1769.4|1767.1|1766|1763.4|345
1591952700000|2020-06-12 09:05:00|1769|1767|1768.7|1766.7|1769.4|1767.4|1766.9|1764|295
1591953000000|2020-06-12 09:10:00|1769.1|1765.6|1767.9|1765.9|1769.6|1767.3|1767.3|1764.4|299
1591953300000|2020-06-12 09:15:00|1767.7|1765.7|1767.9|1765.9|1769.6|1767.2|1767.3|1763.9|265
1591953600000|2020-06-12 09:20:00|1767.8|1765.8|1769.4|1765.9|1769.7|1767|1767.1|1764.4|219
1591953900000|2020-06-12 09:25:00|1768.5|1766.5|1768.2|1766.2|1769.4|1767.1|1767.4|1764.7|222
1591954200000|2020-06-12 09:30:00|1768.4|1766.4|1764.9|1762.9|1769.1|1766.5|1764.8|1762.5|230
1591954500000|2020-06-12 09:35:00|1765.2|1763.2|1762.7|1760.7|1765.5|1763.5|1761.5|1759.1|340
1591954800000|2020-06-12 09:40:00|1762.6|1760.6|1763.6|1760.1|1764.2|1761.3|1761.8|1758.7|301
1591955100000|2020-06-12 09:45:00|1762.5|1760.5|1762.7|1760.7|1764.4|1762|1761.8|1759|228
1591955400000|2020-06-12 09:50:00|1762.6|1760.6|1762.6|1759.1|1763.7|1761.2|1761.2|1758.3|276
1591955700000|2020-06-12 09:55:00|1762.7|1759.2|1761.3|1759.3|1762.9|1760.7|1759.8|1757|299
1591956000000|2020-06-12 10:00:00|1760.7|1758.7|1762|1760|1762.9|1760.3|1760|1757.1|330
1591956300000|2020-06-12 10:05:00|1763.1|1759.6|1763.1|1759.6|1763.9|1761.3|1761.1|1758.6|352
1591956600000|2020-06-12 10:10:00|1762.8|1759.3|1763.5|1761.5|1764.9|1762.5|1761.2|1758.6|298
1591956900000|2020-06-12 10:15:00|1763.7|1761.7|1763.7|1761.7|1765.5|1762.8|1763.3|1761.1|184
1591957200000|2020-06-12 10:20:00|1763.8|1761.8|1765.8|1762.3|1768.6|1763.4|1763.5|1761|313
1591957500000|2020-06-12 10:25:00|1765.6|1762.1|1766.8|1764.8|1770.2|1764.9|1764.3|1761.2|311
1591957800000|2020-06-12 10:30:00|1766.7|1764.7|1765.1|1763.1|1767.6|1765.2|1764.3|1761.7|323
1591958100000|2020-06-12 10:35:00|1765|1763|1765.6|1763.6|1767.9|1764.9|1764.3|1761.5|299
1591958400000|2020-06-12 10:40:00|1766.1|1764.1|1764.8|1762.8|1766.6|1764.2|1764.4|1762.2|252
1591958700000|2020-06-12 10:45:00|1764.9|1762.9|1764.9|1762.9|1765.4|1763.2|1762.4|1759.7|306
1591959000000|2020-06-12 10:50:00|1764.8|1762.8|1764|1762|1765.6|1763.6|1763.6|1760.7|365
1591959300000|2020-06-12 10:55:00|1764.1|1762.1|1764.9|1762.9|1767.1|1764.3|1763.6|1760.6|341
1591959600000|2020-06-12 11:00:00|1765.1|1763.1|1763.9|1761.9|1767.3|1764.8|1762.4|1759.8|285
1591959900000|2020-06-12 11:05:00|1763.8|1761.8|1761.5|1759.5|1764.3|1762|1761.3|1758.6|287
1591960200000|2020-06-12 11:10:00|1761.7|1759.7|1763.8|1761.8|1764|1761.8|1760.3|1757.5|305
1591960500000|2020-06-12 11:15:00|1763.7|1761.7|1762.5|1760.5|1764.6|1762|1761.5|1759.4|260
1591960800000|2020-06-12 11:20:00|1763.8|1760.3|1761.9|1759.9|1763.8|1760.8|1759.8|1757.4|275
1591961100000|2020-06-12 11:25:00|1762|1760|1764.4|1762.4|1764.6|1762.6|1761.6|1758.9|246
1591961400000|2020-06-12 11:30:00|1764.5|1762.5|1764.7|1762.7|1766|1763.4|1763.3|1760.5|263
1591961700000|2020-06-12 11:35:00|1764.8|1762.8|1765|1763|1766.7|1764.6|1763.9|1761|241
1591962000000|2020-06-12 11:40:00|1765.1|1763.1|1764.4|1762.4|1766.7|1764.6|1763.6|1761.4|265
1591962300000|2020-06-12 11:45:00|1765|1763|1766.8|1763.3|1767.7|1765.7|1763.9|1761.5|284
1591962600000|2020-06-12 11:50:00|1766|1764|1767.3|1765.3|1768.8|1765.9|1765.8|1763.2|270
1591962900000|2020-06-12 11:55:00|1768|1764.5|1767.8|1765.8|1768.8|1766.8|1767.1|1764.2|289
1591963200000|2020-06-12 12:00:00|1767.6|1765.6|1761.5|1759.5|1768.4|1766|1759.6|1756.5|589
1591963500000|2020-06-12 12:05:00|1761.3|1759.3|1759.2|1757.2|1762.9|1760.9|1757.3|1754.9|408
1591963800000|2020-06-12 12:10:00|1759.3|1757.3|1760.5|1758.5|1760.8|1758.8|1757.6|1755.2|462
1591964100000|2020-06-12 12:15:00|1760.4|1758.4|1761.2|1759.2|1762.2|1760.2|1757.9|1755.9|575
1591964400000|2020-06-12 12:20:00|1760.9|1758.9|1763.3|1761.3|1763.4|1761.4|1758.1|1755.1|496
1591964700000|2020-06-12 12:25:00|1763.4|1761.4|1765|1763|1765.9|1763.9|1761.7|1759.1|414
1591965000000|2020-06-12 12:30:00|1764.8|1762.8|1765|1763|1768.2|1766.2|1764.5|1761.8|513
1591965300000|2020-06-12 12:35:00|1765.1|1763.1|1768.3|1766.3|1768.3|1766.3|1763.8|1761.8|331
1591965600000|2020-06-12 12:40:00|1768.2|1766.2|1768.8|1766.8|1770.7|1768.7|1765.7|1763.7|386
1591965900000|2020-06-12 12:45:00|1768.6|1766.6|1766.3|1764.3|1769.9|1767.8|1766.2|1760.9|441
1591966200000|2020-06-12 12:50:00|1766.2|1764.2|1766.1|1764.1|1767.4|1765.4|1764.1|1762.1|352
1591966500000|2020-06-12 12:55:00|1766.3|1764.3|1764.9|1762.9|1767.3|1765.3|1764.4|1762.1|455
1591966800000|2020-06-12 13:00:00|1764.7|1762.7|1761.5|1759.5|1767.6|1765.6|1760.7|1758.7|647
1591967100000|2020-06-12 13:05:00|1762.1|1760.1|1765.8|1763.8|1767.1|1765.1|1761.7|1759.7|633
1591967400000|2020-06-12 13:10:00|1765.9|1763.9|1765.5|1763.5|1766.7|1764.7|1764.3|1761.8|477
1591967700000|2020-06-12 13:15:00|1765.1|1763.1|1762.9|1760.9|1767.1|1765.1|1760.8|1758.8|524
1591968000000|2020-06-12 13:20:00|1762.8|1760.8|1765.8|1763.8|1766.4|1764.4|1762.1|1760.1|434
1591968300000|2020-06-12 13:25:00|1765.9|1763.9|1765.9|1763.9|1766.6|1764.6|1764|1762|309
1591968600000|2020-06-12 13:30:00|1766.5|1764.5|1767|1765|1768.4|1766.4|1765.5|1763.1|341
1591968900000|2020-06-12 13:35:00|1766.9|1764.9|1765.8|1763.8|1768.6|1766.6|1764.6|1762.6|373
1591969200000|2020-06-12 13:40:00|1766.1|1764.1|1773.6|1771.6|1774.7|1772.7|1765.1|1763.1|400
1591969500000|2020-06-12 13:45:00|1773.1|1771.1|1773.6|1771.6|1776|1774|1772.9|1770.9|414
1591969800000|2020-06-12 13:50:00|1773.7|1771.7|1774.8|1772.8|1776.5|1774.5|1772.9|1770.9|574
1591970100000|2020-06-12 13:55:00|1774.9|1772.9|1775.4|1771.9|1775.4|1773.1|1772.6|1770.3|545
1591970400000|2020-06-12 14:00:00|1773.4|1771.4|1767.5|1765.5|1775|1772.6|1765.1|1763.1|818
1591970700000|2020-06-12 14:05:00|1767.6|1765.6|1770.2|1768.2|1770.8|1768.8|1767.3|1765.3|438
1591971000000|2020-06-12 14:10:00|1770|1768|1771.5|1769.5|1772.3|1770.3|1769.4|1767.4|462
1591971300000|2020-06-12 14:15:00|1772|1770|1772|1770|1773.7|1771.7|1770.5|1768.5|542
1591971600000|2020-06-12 14:20:00|1772.1|1770.1|1772.6|1770.6|1772.7|1770.7|1770.5|1768.5|522
1591971900000|2020-06-12 14:25:00|1772.5|1770.5|1771.9|1769.9|1773|1771|1770.7|1768.7|404
1591972200000|2020-06-12 14:30:00|1772.3|1770.3|1770.6|1768.6|1773.6|1771.6|1767.5|1765.5|569
1591972500000|2020-06-12 14:35:00|1770.7|1768.7|1767.6|1765.6|1770.9|1768.9|1767|1765|644
1591972800000|2020-06-12 14:40:00|1768.4|1764.9|1769.7|1767.7|1772.2|1768.5|1766.4|1764.4|530
1591973100000|2020-06-12 14:45:00|1769.6|1767.6|1771.1|1769.1|1772.2|1770.2|1768.6|1766.6|550
1591973400000|2020-06-12 14:50:00|1770.8|1768.8|1764.3|1762.3|1771.4|1769.3|1762.8|1760.8|683
1591973700000|2020-06-12 14:55:00|1764|1762|1757.8|1755.8|1765.4|1763.4|1757.3|1755.3|583
1591974000000|2020-06-12 15:00:00|1757.9|1755.9|1748.6|1746.6|1760.6|1758.3|1748.1|1746.1|975
1591974300000|2020-06-12 15:05:00|1748.5|1746.5|1752.7|1750.7|1753.5|1751.5|1748|1746|940
1591974600000|2020-06-12 15:10:00|1752.4|1750.4|1748.9|1746.9|1753.2|1751.2|1747.1|1744.8|894
1591974900000|2020-06-12 15:15:00|1748.7|1746.7|1744.5|1742.5|1751.2|1749.2|1743.2|1741.2|880
1591975200000|2020-06-12 15:20:00|1744|1742|1744.7|1742.7|1747.4|1745.4|1741.1|1739.1|838
1591975500000|2020-06-12 15:25:00|1744.4|1742.4|1748.5|1746.5|1749|1747|1744.1|1742.1|788
1591975800000|2020-06-12 15:30:00|1748.4|1746.4|1750.3|1748.3|1750.4|1748.4|1746.6|1744.6|722
1591976100000|2020-06-12 15:35:00|1749.9|1747.9|1755.1|1753.1|1755.4|1753.4|1748.9|1746.9|738
1591976400000|2020-06-12 15:40:00|1755.3|1753.3|1751.6|1749.6|1755.7|1753.7|1751.1|1749.1|551
1591976700000|2020-06-12 15:45:00|1751.5|1749.5|1754.8|1752.8|1755.5|1753.5|1751.3|1749.3|472
1591977000000|2020-06-12 15:50:00|1754.9|1752.9|1755.2|1753.2|1757.8|1755.8|1754.1|1750.6|458
1591977300000|2020-06-12 15:55:00|1755.3|1753.3|1754.9|1752.9|1758.1|1756.1|1754.7|1752.2|377
1591977600000|2020-06-12 16:00:00|1755|1753|1755.4|1753.4|1756|1754|1751.9|1749.9|494
1591977900000|2020-06-12 16:05:00|1755.3|1753.3|1756.7|1754.7|1757.5|1755.5|1755.3|1753.3|330
1591978200000|2020-06-12 16:10:00|1756.6|1754.6|1755.3|1753.3|1757|1755|1754.9|1752.9|304
1591978500000|2020-06-12 16:15:00|1755.1|1753.1|1756.8|1754.8|1757.5|1755.5|1754.6|1752.6|321
1591978800000|2020-06-12 16:20:00|1756.7|1754.7|1753.9|1751.9|1757.4|1755.4|1753.3|1751.3|364
1591979100000|2020-06-12 16:25:00|1753.8|1751.8|1754.6|1752.6|1755.7|1753.7|1751.9|1749.9|379
1591979400000|2020-06-12 16:30:00|1754.3|1752.3|1752.2|1750.2|1755|1753|1752.2|1750.2|321
1591979700000|2020-06-12 16:35:00|1752.4|1750.4|1752.4|1750.4|1753.2|1751.2|1751.2|1749.2|372
1591980000000|2020-06-12 16:40:00|1752.3|1750.3|1752.6|1750.6|1754.1|1752.1|1751.9|1749.9|326
1591980300000|2020-06-12 16:45:00|1752.5|1750.5|1751.1|1749.1|1752.5|1750.5|1749.4|1747.4|379
1591980600000|2020-06-12 16:50:00|1751|1749|1751.3|1749.3|1752.2|1750.2|1750.4|1748.4|333
1591980900000|2020-06-12 16:55:00|1751.4|1749.4|1752.5|1750.5|1753.2|1751.2|1749.8|1747.8|408
1591981200000|2020-06-12 17:00:00|1752.6|1750.6|1749.2|1747.2|1752.7|1750.7|1749.1|1747.1|452
1591981500000|2020-06-12 17:05:00|1749.3|1747.3|1750|1748|1751.2|1749.2|1748.9|1746.9|321
1591981800000|2020-06-12 17:10:00|1749.9|1747.9|1748.3|1746.3|1750.4|1748.4|1747.7|1745.7|303
1591982100000|2020-06-12 17:15:00|1748.4|1746.4|1746|1744|1748.6|1746.6|1745|1743|415
1591982400000|2020-06-12 17:20:00|1745.4|1743.4|1742.4|1740.4|1745.7|1743.7|1739.9|1737.9|503
1591982700000|2020-06-12 17:25:00|1742.3|1740.3|1744.7|1742.7|1746|1744|1742|1740|481
1591983000000|2020-06-12 17:30:00|1744.4|1742.4|1742.7|1740.7|1745.8|1743.8|1742.1|1740.1|389
1591983300000|2020-06-12 17:35:00|1742.4|1740.4|1744.3|1742.3|1744.5|1742.5|1742.1|1740.1|361
1591983600000|2020-06-12 17:40:00|1744.2|1742.2|1745|1743|1746.9|1744.9|1743.1|1741.1|422
1591983900000|2020-06-12 17:45:00|1745.1|1743.1|1741.9|1739.9|1745.6|1743.6|1740.8|1738.8|489
1591984200000|2020-06-12 17:50:00|1742|1740|1744|1742|1744.6|1742.6|1741.3|1739.3|460
1591984500000|2020-06-12 17:55:00|1744.1|1742.1|1745.3|1743.3|1746.3|1744.3|1742.5|1739.2|469
1591984800000|2020-06-12 18:00:00|1745.4|1743.4|1747.8|1745.8|1749.6|1747.2|1744.4|1742.4|501
1591985100000|2020-06-12 18:05:00|1748|1746|1744.5|1742.5|1748.2|1746.2|1743.6|1741.6|444
1591985400000|2020-06-12 18:10:00|1744.2|1742.2|1745.7|1743.7|1746.6|1744.6|1743.8|1741.8|489
1591985700000|2020-06-12 18:15:00|1745.6|1743.6|1745.3|1743.3|1746.4|1744.4|1742.6|1740.6|416
1591986000000|2020-06-12 18:20:00|1745.2|1743.2|1745.2|1743.2|1745.7|1743.7|1743.6|1741.6|411
1591986300000|2020-06-12 18:25:00|1745.1|1743.1|1745.2|1743.2|1746.4|1744.4|1744.7|1742.7|368
1591986600000|2020-06-12 18:30:00|1745.3|1743.3|1747.8|1745.8|1748.4|1746.4|1745|1743|403
1591986900000|2020-06-12 18:35:00|1747.9|1745.9|1746|1744|1748.3|1746.3|1745.5|1743.5|361
1591987200000|2020-06-12 18:40:00|1746.4|1744.4|1744.8|1742.8|1746.8|1744.8|1744.2|1742.2|294
1591987500000|2020-06-12 18:45:00|1744.3|1742.3|1748.7|1746.7|1749.4|1747.4|1744.3|1742.3|390
1591987800000|2020-06-12 18:50:00|1748.8|1746.8|1750.3|1748.3|1750.6|1748.6|1747.8|1745.8|350
1591988100000|2020-06-12 18:55:00|1750.9|1748.9|1748.8|1746.8|1750.9|1748.9|1747|1745|400
1591988400000|2020-06-12 19:00:00|1749|1747|1749|1747|1750.2|1748.2|1748.1|1746.1|455
1591988700000|2020-06-12 19:05:00|1749.2|1747.2|1748.8|1746.8|1751.4|1748.5|1747.9|1745.9|353
1591989000000|2020-06-12 19:10:00|1749.1|1747.1|1749.9|1747.9|1750.3|1748.3|1748.2|1746.2|425
1591989300000|2020-06-12 19:15:00|1749.8|1747.8|1749.2|1747.2|1751.6|1749.6|1748.2|1746.2|382
1591989600000|2020-06-12 19:20:00|1749|1747|1749.6|1747.6|1750.4|1748.4|1747.5|1744.5|361
1591989900000|2020-06-12 19:25:00|1749.7|1747.7|1748.7|1746.7|1751.1|1749.1|1748.1|1745.7|343
1591990200000|2020-06-12 19:30:00|1748.8|1746.8|1749.1|1747.1|1750.5|1747.8|1747.4|1744.9|336
1591990500000|2020-06-12 19:35:00|1749.2|1747.2|1748.4|1746.4|1750.3|1748.1|1747.8|1745.5|290
1591990800000|2020-06-12 19:40:00|1748.5|1746.5|1748.2|1746.2|1749.3|1747.3|1747.6|1745.3|287
1591991100000|2020-06-12 19:45:00|1748.6|1746.6|1748.8|1746.8|1750.2|1748.2|1748.1|1746.1|325
1591991400000|2020-06-12 19:50:00|1748.9|1746.9|1748.5|1746.5|1752|1750|1746.7|1744.7|372
1591991700000|2020-06-12 19:55:00|1748.4|1746.4|1749|1747|1751.1|1749.1|1747.6|1745.6|454
1591992000000|2020-06-12 20:00:00|1748.9|1746.9|1752.7|1750.7|1752.7|1750.7|1748.9|1746.9|242
1591992300000|2020-06-12 20:05:00|1752.3|1750.3|1751.3|1749.3|1753.3|1750.7|1750.6|1748.6|234
1591992600000|2020-06-12 20:10:00|1751.2|1749.2|1751.9|1749.9|1752.8|1750.3|1750.4|1747.7|190
1591992900000|2020-06-12 20:15:00|1752|1750|1750.9|1748.9|1752.6|1750.6|1750.6|1748.6|139
1591993200000|2020-06-12 20:20:00|1751|1749|1751.5|1749.5|1752.6|1750.6|1750.6|1748.6|118
1591993500000|2020-06-12 20:25:00|1751.6|1749.6|1751.7|1749.7|1752|1750|1750.4|1748.1|158
1591993800000|2020-06-12 20:30:00|1751.3|1749.3|1752|1750|1752.9|1750.6|1751|1748|175
1591994100000|2020-06-12 20:35:00|1751.8|1749.8|1752|1750|1752.8|1750.8|1751|1748.1|174
1591994400000|2020-06-12 20:40:00|1751.9|1749.9|1751.9|1749.9|1752.9|1750.9|1751|1748|167
1591994700000|2020-06-12 20:45:00|1751.3|1749.3|1750.7|1747.2|1752.3|1750.1|1749.3|1746.2|181
1591995000000|2020-06-12 20:50:00|1751.3|1747.8|1750.4|1746.9|1751.3|1748.8|1748.9|1746.3|183
1591995300000|2020-06-12 20:55:00|1749.8|1747.8|1753.8|1744.8|1754.3|1749.2|1749.2|1743.5|201
1592172000000|2020-06-14 22:00:00|1746.3|1744.3|1749.7|1746.2|1751|1746.8|1744.9|1740.8|317
1592172300000|2020-06-14 22:05:00|1749.6|1746.1|1745.1|1741.6|1751.8|1746.3|1744.1|1740.5|332
1592172600000|2020-06-14 22:10:00|1745.2|1741.7|1747.6|1744.1|1751.8|1745.9|1745|1741.3|250
1592172900000|2020-06-14 22:15:00|1747.8|1744.3|1748.4|1744.9|1750.6|1745.8|1746.1|1741.5|169
1592173200000|2020-06-14 22:20:00|1751.3|1742.6|1750.2|1748.2|1751.3|1748.5|1747.3|1742|181
1592173500000|2020-06-14 22:25:00|1750.1|1748.1|1753.1|1751.1|1754.8|1752.1|1749.8|1747|214
1592173800000|2020-06-14 22:30:00|1753|1751|1752|1750|1755.6|1752.9|1751.5|1749.4|166
1592174100000|2020-06-14 22:35:00|1752.9|1749.4|1751.4|1749.4|1752.9|1750.9|1750.5|1748.5|161
1592174400000|2020-06-14 22:40:00|1751.1|1749.1|1751.1|1749.1|1751.8|1749.3|1748.3|1745.7|144
1592174700000|2020-06-14 22:45:00|1750.8|1748.8|1752.3|1750.3|1753.1|1751.1|1750.2|1747.6|154
1592175000000|2020-06-14 22:50:00|1752.6|1750.6|1749.8|1747.8|1753|1750.9|1749.3|1747.3|152
1592175300000|2020-06-14 22:55:00|1749.9|1747.9|1750.6|1748.6|1751.7|1749.4|1748.8|1746.1|116
1592175600000|2020-06-14 23:00:00|1750.5|1748.5|1748.3|1746.3|1750.8|1748.8|1747.6|1744.8|144
1592175900000|2020-06-14 23:05:00|1748.2|1746.2|1748.3|1746.3|1749.9|1747.6|1747.5|1744.7|136
1592176200000|2020-06-14 23:10:00|1749.4|1745.9|1749|1747|1750.1|1747.4|1747.4|1744.6|134
1592176500000|2020-06-14 23:15:00|1748.8|1746.8|1749.4|1745.9|1749.4|1747.4|1747.3|1745|118
1592176800000|2020-06-14 23:20:00|1749.3|1745.8|1748.7|1746.7|1749.4|1746.9|1747.7|1745.2|121
1592177100000|2020-06-14 23:25:00|1748.6|1746.6|1749.3|1747.3|1749.5|1747.5|1747.3|1744.8|116
1592177400000|2020-06-14 23:30:00|1749.4|1747.4|1751.8|1749.8|1751.9|1749.9|1748.7|1746.7|151
1592177700000|2020-06-14 23:35:00|1751.6|1749.6|1753.6|1751.6|1754.1|1752.1|1751.1|1749.1|143
1592178000000|2020-06-14 23:40:00|1753.5|1751.5|1751|1749|1754.1|1752.1|1751|1748.7|172
1592178300000|2020-06-14 23:45:00|1751.8|1749.8|1753.4|1749.9|1753.9|1751.9|1750.6|1748.4|273
1592178600000|2020-06-14 23:50:00|1753.1|1749.6|1751.6|1749.6|1753.8|1751.8|1750.1|1748.1|180
1592178900000|2020-06-14 23:55:00|1751.4|1749.4|1753.4|1751.4|1753.7|1751.7|1750.1|1748.1|139
1592179200000|2020-06-15 00:00:00|1753.2|1751.2|1754.3|1752.3|1755.9|1753.6|1752.1|1749.8|260
1592179500000|2020-06-15 00:05:00|1754.4|1752.4|1754.9|1752.9|1755.6|1753.2|1753.5|1750.8|176
1592179800000|2020-06-15 00:10:00|1754.8|1752.8|1753.1|1751.1|1756.9|1754.9|1753|1751|202
1592180100000|2020-06-15 00:15:00|1753.3|1751.3|1751.5|1749.5|1753.8|1751.8|1751|1749|292
1592180400000|2020-06-15 00:20:00|1751.6|1749.6|1754.7|1752.7|1755.2|1753.2|1750.3|1748.3|300
1592180700000|2020-06-15 00:25:00|1754.6|1752.6|1755.3|1753.3|1756.1|1754.1|1753.6|1751.6|233
1592181000000|2020-06-15 00:30:00|1755.2|1753.2|1755.4|1753.4|1756.6|1754.6|1754.8|1752.8|264
1592181300000|2020-06-15 00:35:00|1755.3|1753.3|1753.2|1751.2|1755.7|1753.7|1753.2|1750.3|171
1592181600000|2020-06-15 00:40:00|1752.8|1750.8|1752.4|1750.4|1754|1752|1750.3|1748.3|333
1592181900000|2020-06-15 00:45:00|1752.6|1750.6|1754.2|1752.2|1755|1752.7|1752|1750|200
1592182200000|2020-06-15 00:50:00|1754.3|1752.3|1753|1751|1755.4|1753.2|1752.4|1749.6|216
1592182500000|2020-06-15 00:55:00|1753.2|1751.2|1753.2|1751.2|1754.5|1752.5|1751.3|1749.3|244
1592182800000|2020-06-15 01:00:00|1753.3|1751.3|1750.5|1748.5|1754.9|1752.9|1749.5|1747.5|703
1592183100000|2020-06-15 01:05:00|1751|1749|1753.1|1751.1|1754.6|1752.6|1750.5|1748.5|588
1592183400000|2020-06-15 01:10:00|1753.3|1751.3|1753.4|1751.4|1756|1754|1752.6|1750.6|493
1592183700000|2020-06-15 01:15:00|1753.6|1751.6|1750.5|1748.5|1754.5|1752.2|1749.3|1747.3|435
1592184000000|2020-06-15 01:20:00|1750.2|1748.2|1751.1|1749.1|1752|1750|1748.9|1746.9|449
1592184300000|2020-06-15 01:25:00|1751.5|1749.5|1750|1748|1752.1|1750.1|1748.8|1746.8|397
1592184600000|2020-06-15 01:30:00|1749.8|1747.8|1751.3|1749.3|1751.8|1749.8|1749.8|1747.8|399
1592184900000|2020-06-15 01:35:00|1751|1749|1751.7|1749.7|1752.6|1750.6|1750.9|1748.9|315
1592185200000|2020-06-15 01:40:00|1751.6|1749.6|1751.9|1749.9|1752.9|1750.9|1751.3|1749.3|347
1592185500000|2020-06-15 01:45:00|1751.8|1749.8|1752.3|1750.3|1753|1751|1751.4|1749.4|356
1592185800000|2020-06-15 01:50:00|1752.2|1750.2|1750.6|1748.6|1753.1|1751.1|1750.5|1748.5|270
1592186100000|2020-06-15 01:55:00|1750.9|1748.9|1749.8|1747.8|1751.7|1749.7|1749.8|1747.8|257
1592186400000|2020-06-15 02:00:00|1751.5|1749.5|1751.5|1749.5|1752.2|1750.2|1750.2|1748.2|312
1592186700000|2020-06-15 02:05:00|1751.4|1749.4|1751.7|1749.7|1752|1750|1750.7|1748.7|299
1592187000000|2020-06-15 02:10:00|1751.8|1749.8|1751.9|1749.9|1752.4|1750.4|1751.4|1749.4|270
1592187300000|2020-06-15 02:15:00|1751.8|1749.8|1752.4|1750.4|1752.7|1750.7|1751.4|1749.4|162
1592187600000|2020-06-15 02:20:00|1752.3|1750.3|1750.7|1748.7|1752.6|1750.6|1750.4|1748.4|239
1592187900000|2020-06-15 02:25:00|1751.7|1749.7|1751.6|1749.6|1751.8|1749.8|1750.5|1748.5|199
1592188200000|2020-06-15 02:30:00|1751.5|1749.5|1751.3|1749.3|1752.3|1750.3|1750.9|1748.9|243
1592188500000|2020-06-15 02:35:00|1751|1749|1751|1749|1752|1750|1750.4|1748.4|285
1592188800000|2020-06-15 02:40:00|1751.1|1749.1|1750.3|1748.3|1751.6|1749.6|1749.5|1746.6|328
1592189100000|2020-06-15 02:45:00|1750.6|1748.6|1743.2|1741.2|1750.6|1748.6|1743.2|1741.2|447
1592189400000|2020-06-15 02:50:00|1743.5|1741.5|1740.1|1738.1|1745.9|1743.9|1739.5|1737.5|614
1592189700000|2020-06-15 02:55:00|1740|1738|1741.3|1739.3|1741.8|1739.8|1733.6|1731.6|591
1592190000000|2020-06-15 03:00:00|1741.2|1739.2|1740.3|1738.3|1741.9|1739.9|1738.4|1736.4|434
1592190300000|2020-06-15 03:05:00|1740.4|1738.4|1741.6|1739.6|1743.5|1741.5|1739.7|1737.7|417
1592190600000|2020-06-15 03:10:00|1741.7|1739.7|1740.5|1738.5|1743.4|1741.4|1740.1|1738.1|413
1592190900000|2020-06-15 03:15:00|1741|1739|1740.9|1738.9|1743.6|1741.6|1740.4|1738.4|377
1592191200000|2020-06-15 03:20:00|1740.5|1738.5|1740|1738|1743.1|1741.1|1739.2|1736.9|339
1592191500000|2020-06-15 03:25:00|1739.9|1737.9|1737.1|1735.1|1741.2|1738.3|1736.5|1733.7|311
1592191800000|2020-06-15 03:30:00|1737.2|1735.2|1734.1|1732.1|1740.3|1738.3|1733.5|1731.5|377
1592192100000|2020-06-15 03:35:00|1734|1732|1735.7|1733.7|1737.6|1735.6|1733.5|1731.5|261
1592192400000|2020-06-15 03:40:00|1735.6|1733.6|1735.9|1733.9|1736|1734|1731.3|1728.8|310
1592192700000|2020-06-15 03:45:00|1736|1734|1737.1|1735.1|1737.1|1735.1|1735.5|1733.5|146
1592193000000|2020-06-15 03:50:00|1736.9|1734.9|1738.1|1736.1|1738.6|1736.6|1736.1|1733.2|261
1592193300000|2020-06-15 03:55:00|1738.2|1736.2|1738.5|1736.5|1739.6|1737.4|1737.9|1735.5|185
1592193600000|2020-06-15 04:00:00|1738.7|1736.7|1736.9|1734.9|1738.7|1736.7|1736.2|1734.2|221
1592193900000|2020-06-15 04:05:00|1737|1735|1737.2|1735.2|1737.8|1735.8|1736.4|1734.1|205
1592194200000|2020-06-15 04:10:00|1737|1735|1737.3|1735.3|1738|1735.9|1736.7|1734.5|157
1592194500000|2020-06-15 04:15:00|1737.6|1735.6|1737.6|1735.6|1737.9|1735.9|1736.2|1734.2|185
1592194800000|2020-06-15 04:20:00|1737.7|1735.7|1737.6|1735.6|1737.9|1735.9|1737.1|1735.1|118
1592195100000|2020-06-15 04:25:00|1737.7|1735.7|1738.1|1736.1|1738.4|1736.4|1737.1|1735.1|138
1592195400000|2020-06-15 04:30:00|1737.9|1735.9|1739.6|1737.6|1740.2|1738.2|1737.9|1735.9|149
1592195700000|2020-06-15 04:35:00|1739.5|1737.5|1739.2|1737.2|1739.9|1737.9|1738.5|1736.5|117
1592196000000|2020-06-15 04:40:00|1739|1737|1737.9|1735.9|1739.2|1737.2|1737.4|1735.4|173
1592196300000|2020-06-15 04:45:00|1737.8|1735.8|1736.7|1734.7|1738.2|1736.2|1736.3|1734.3|181
1592196600000|2020-06-15 04:50:00|1736.9|1734.9|1737.2|1735.2|1737.3|1735.3|1736.3|1734.3|154
1592196900000|2020-06-15 04:55:00|1737.1|1735.1|1737.3|1735.3|1737.8|1735.8|1736.2|1734.2|156
1592197200000|2020-06-15 05:00:00|1737.4|1735.4|1735.7|1733.7|1737.6|1735.6|1734.8|1732.8|282
1592197500000|2020-06-15 05:05:00|1735.6|1733.6|1733|1731|1737.3|1735.3|1732.8|1730.3|317
1592197800000|2020-06-15 05:10:00|1733.1|1731.1|1731.4|1729.4|1736|1734|1730.6|1728.6|312
1592198100000|2020-06-15 05:15:00|1731.5|1729.5|1729.1|1727.1|1733.4|1731.4|1728.7|1726.7|346
1592198400000|2020-06-15 05:20:00|1729.3|1727.3|1733.5|1731.5|1734.4|1732.4|1728.8|1726.8|432
1592198700000|2020-06-15 05:25:00|1733.7|1731.7|1731.5|1729.5|1735|1732.6|1731|1728.3|350
1592199000000|2020-06-15 05:30:00|1731.7|1729.7|1730.2|1728.2|1731.7|1729.7|1727.1|1725.1|595
1592199300000|2020-06-15 05:35:00|1730.3|1728.3|1728.4|1726.4|1730.4|1728.4|1727.1|1725.1|487
1592199600000|2020-06-15 05:40:00|1728|1726|1728.8|1726.8|1730.1|1728.1|1726.8|1724.5|416
1592199900000|2020-06-15 05:45:00|1728.9|1726.9|1724.5|1722.5|1731|1729|1724.3|1722.3|423
1592200200000|2020-06-15 05:50:00|1724.6|1722.6|1721.5|1718|1726|1724|1719.3|1716.8|800
1592200500000|2020-06-15 05:55:00|1720.9|1718.9|1716.9|1714.9|1722.3|1720|1714.3|1711.6|754
1592200800000|2020-06-15 06:00:00|1717|1715|1714.8|1712.8|1719.1|1717.1|1713.6|1711.4|591
1592201100000|2020-06-15 06:05:00|1714.9|1712.9|1713.2|1709.7|1716.6|1714.3|1710.3|1707.6|686
1592201400000|2020-06-15 06:10:00|1712.6|1710.6|1707.9|1705.9|1714|1711.6|1706.7|1703.9|766
1592201700000|2020-06-15 06:15:00|1708.1|1706.1|1713.1|1711.1|1714.3|1712.3|1707.8|1704.9|580
1592202000000|2020-06-15 06:20:00|1713.5|1711.5|1713.6|1711.6|1715.5|1713.5|1712|1710|452
1592202300000|2020-06-15 06:25:00|1713.7|1711.7|1713.6|1711.6|1715.3|1712.6|1711.7|1709.1|454
1592202600000|2020-06-15 06:30:00|1713.5|1711.5|1711.5|1709.5|1714.3|1712.3|1710.1|1707.5|553
1592202900000|2020-06-15 06:35:00|1711.4|1709.4|1710.9|1708.9|1712.3|1709.7|1709.6|1706.8|395
1592203200000|2020-06-15 06:40:00|1711|1709|1710.9|1708.9|1712.6|1709.4|1708.6|1706.6|371
1592203500000|2020-06-15 06:45:00|1711|1709|1719.4|1717.4|1719.5|1717.5|1710.4|1708.3|466
1592203800000|2020-06-15 06:50:00|1719|1717|1721.7|1719.7|1722.5|1720.1|1717.4|1714.7|497
1592204100000|2020-06-15 06:55:00|1722|1720|1720.2|1718.2|1722.4|1720.4|1719.8|1717.4|467
1592204400000|2020-06-15 07:00:00|1719.9|1717.9|1718.1|1716.1|1721.5|1719.5|1717.5|1714.8|395
1592204700000|2020-06-15 07:05:00|1718.2|1716.2|1715.5|1713.5|1718.9|1716.9|1715.3|1713.3|457
1592205000000|2020-06-15 07:10:00|1716.3|1714.3|1713.4|1711.4|1716.3|1714.3|1712.4|1710.4|434
1592205300000|2020-06-15 07:15:00|1713.7|1711.7|1714|1712|1716|1713.4|1713|1710.9|387
1592205600000|2020-06-15 07:20:00|1713.9|1711.9|1714.3|1712.3|1715.4|1713.4|1711.6|1709.6|502
1592205900000|2020-06-15 07:25:00|1714.4|1712.4|1711.8|1709.8|1714.4|1712.4|1710.9|1708.9|382
1592206200000|2020-06-15 07:30:00|1711.7|1709.7|1716.1|1714.1|1717.1|1715.1|1710.8|1708.8|436
1592206500000|2020-06-15 07:35:00|1716|1714|1720.3|1718.3|1721.5|1719.1|1715.6|1713.6|355
1592206800000|2020-06-15 07:40:00|1720.2|1718.2|1720.3|1718.3|1722.3|1720.3|1719.6|1717.6|401
1592207100000|2020-06-15 07:45:00|1721.6|1719.6|1723.9|1721.9|1724.7|1722.7|1720.9|1718.9|332
1592207400000|2020-06-15 07:50:00|1724|1722|1723|1721|1724.2|1722.2|1721|1719|318
1592207700000|2020-06-15 07:55:00|1722.9|1720.9|1724|1722|1724.5|1722.5|1721.9|1719.9|315
1592208000000|2020-06-15 08:00:00|1724.1|1722.1|1721.1|1719.1|1724.3|1722.1|1720.3|1717.9|446
1592208300000|2020-06-15 08:05:00|1722.3|1720.3|1720.9|1718.9|1722.9|1720.9|1720.8|1718.8|310
1592208600000|2020-06-15 08:10:00|1720.8|1718.8|1721.5|1719.5|1722.5|1720.5|1720.4|1718.4|352
1592208900000|2020-06-15 08:15:00|1721.1|1719.1|1721.4|1719.4|1722.7|1720.7|1721.1|1719.1|315
1592209200000|2020-06-15 08:20:00|1721.5|1719.5|1723.4|1721.4|1724.5|1722.5|1720.8|1718.8|318
1592209500000|2020-06-15 08:25:00|1723.5|1721.5|1726.5|1724.5|1727.9|1725.9|1723.2|1721.2|397
1592209800000|2020-06-15 08:30:00|1726.4|1724.4|1727|1725|1727.2|1725.2|1724.1|1722.1|308
1592210100000|2020-06-15 08:35:00|1726.8|1724.8|1726.8|1724.8|1728.1|1726.1|1726.7|1724.7|237
1592210400000|2020-06-15 08:40:00|1726.9|1724.9|1728.6|1726.6|1729|1727|1726.9|1724.7|233
1592210700000|2020-06-15 08:45:00|1728.8|1726.8|1727.4|1725.4|1729.4|1727.4|1726.9|1724.9|369
1592211000000|2020-06-15 08:50:00|1727.5|1725.5|1727.4|1725.4|1727.9|1725.9|1726|1724|365
1592211300000|2020-06-15 08:55:00|1727.5|1725.5|1726.4|1724.4|1728.2|1726.2|1726|1724|330
1592211600000|2020-06-15 09:00:00|1726.8|1724.8|1725.6|1723.6|1727|1725|1725.4|1723.4|236
1592211900000|2020-06-15 09:05:00|1726|1724|1725.6|1723.6|1726.6|1724.6|1724.8|1722.8|251
1592212200000|2020-06-15 09:10:00|1725.7|1723.7|1722.3|1720.3|1726.2|1724.2|1722.2|1720.2|287
1592212500000|2020-06-15 09:15:00|1722.2|1720.2|1720.5|1718.5|1722.9|1720.9|1719.7|1717.7|311
1592212800000|2020-06-15 09:20:00|1720.6|1718.6|1720.3|1718.3|1721.5|1719.5|1719.6|1717.6|250
1592213100000|2020-06-15 09:25:00|1720.4|1718.4|1717.1|1715.1|1720.6|1718.6|1716.3|1713.6|278
1592213400000|2020-06-15 09:30:00|1717.2|1715.2|1718.5|1716.5|1718.8|1716.5|1714.9|1712.9|384
1592213700000|2020-06-15 09:35:00|1718.7|1716.7|1719.4|1717.4|1719.9|1717.9|1715.4|1713.2|438
1592214000000|2020-06-15 09:40:00|1719.6|1717.6|1719.6|1717.6|1720.4|1718.4|1718.7|1716.7|299
1592214300000|2020-06-15 09:45:00|1719.7|1717.7|1721.1|1719.1|1721.7|1719.7|1718.2|1716.2|359
1592214600000|2020-06-15 09:50:00|1721.2|1719.2|1722|1720|1723|1721|1720.7|1718.1|402
1592214900000|2020-06-15 09:55:00|1721.8|1719.8|1722.6|1720.6|1723.8|1721.8|1721.6|1719.1|238
1592215200000|2020-06-15 10:00:00|1722.5|1720.5|1722.6|1720.6|1722.8|1720.8|1720.8|1718.2|253
1592215500000|2020-06-15 10:05:00|1722.7|1720.7|1720.8|1718.8|1723|1721|1720.4|1718|235
1592215800000|2020-06-15 10:10:00|1720.7|1718.7|1720.1|1718.1|1723|1721|1719.7|1717.7|298
1592216100000|2020-06-15 10:15:00|1719.6|1717.6|1718|1716|1720.3|1718.2|1718|1716|272
1592216400000|2020-06-15 10:20:00|1718.1|1716.1|1717.6|1715.6|1718.5|1716.5|1715.9|1713.9|431
1592216700000|2020-06-15 10:25:00|1717.7|1715.7|1718.7|1716.7|1719.5|1717.1|1717.3|1714.8|302
1592217000000|2020-06-15 10:30:00|1718.5|1716.5|1716.6|1714.6|1719|1716.8|1715.8|1713.8|265
1592217300000|2020-06-15 10:35:00|1716.5|1714.5|1716.3|1714.3|1717|1715|1713.5|1711.5|291
1592217600000|2020-06-15 10:40:00|1716.2|1714.2|1717.3|1715.3|1717.6|1715.6|1715.2|1713.2|210
1592217900000|2020-06-15 10:45:00|1717.4|1715.4|1716.4|1714.4|1718.2|1716.2|1716.2|1714.2|266
1592218200000|2020-06-15 10:50:00|1716.3|1714.3|1715.9|1713.9|1718|1716|1715.6|1713.5|255
1592218500000|2020-06-15 10:55:00|1716|1714|1713.5|1711.5|1716.4|1714.4|1713.3|1711.3|299
1592218800000|2020-06-15 11:00:00|1713.6|1711.6|1713.1|1711.1|1714.1|1712.1|1710.7|1708.7|244
1592219100000|2020-06-15 11:05:00|1713|1711|1713.4|1711.4|1714|1712|1711.6|1709.6|173
1592219400000|2020-06-15 11:10:00|1713.3|1711.3|1715.3|1713.3|1715.3|1713.3|1713.2|1711.2|197
1592219700000|2020-06-15 11:15:00|1715.2|1713.2|1715.4|1713.4|1716|1714|1714.2|1712.2|262
1592220000000|2020-06-15 11:20:00|1715.5|1713.5|1717.3|1715.3|1717.7|1715.7|1713.6|1711.6|313
1592220300000|2020-06-15 11:25:00|1717.5|1715.5|1718|1716|1719.3|1717.3|1716.6|1714.6|335
1592220600000|2020-06-15 11:30:00|1718.1|1716.1|1718|1716|1719.1|1717.1|1717.4|1715.4|266
1592220900000|2020-06-15 11:35:00|1717.8|1715.8|1719.7|1717.7|1721.4|1719.4|1717.6|1715|325
1592221200000|2020-06-15 11:40:00|1719.5|1717.5|1719.8|1717.8|1720.8|1718.8|1718.5|1716.5|233
1592221500000|2020-06-15 11:45:00|1719.7|1717.7|1722.9|1720.9|1723.3|1721.3|1719.2|1717.2|304
1592221800000|2020-06-15 11:50:00|1723|1721|1723.5|1721.5|1724.8|1722.8|1722.7|1720.7|284
1592222100000|2020-06-15 11:55:00|1723.7|1721.7|1720.7|1718.7|1724.2|1722.2|1720.4|1718.4|306
1592222400000|2020-06-15 12:00:00|1720.9|1718.9|1710.7|1708.7|1721.1|1719.1|1708.8|1706.8|642
1592222700000|2020-06-15 12:05:00|1710.6|1708.6|1715.3|1713.3|1716.1|1714.1|1709.6|1707.6|499
1592223000000|2020-06-15 12:10:00|1715.2|1713.2|1715.3|1713.3|1717.3|1715.3|1711.9|1709.9|435
1592223300000|2020-06-15 12:15:00|1715.1|1713.1|1713.6|1711.6|1715.3|1713.3|1712.2|1710.2|404
1592223600000|2020-06-15 12:20:00|1712.2|1710.2|1710.3|1708.3|1713.3|1711.3|1709.4|1707.4|422
1592223900000|2020-06-15 12:25:00|1710.2|1708.2|1709|1707|1711.9|1709.9|1707.7|1705.7|469
1592224200000|2020-06-15 12:30:00|1709.7|1706.2|1707.7|1705.7|1713|1711|1707.7|1705.7|523
1592224500000|2020-06-15 12:35:00|1707.8|1705.8|1707.6|1705.6|1709.8|1707.8|1705.5|1703.5|577
1592224800000|2020-06-15 12:40:00|1707.5|1705.5|1701.4|1699.4|1708.4|1705.8|1700.2|1697.5|718
1592225100000|2020-06-15 12:45:00|1701.1|1699.1|1704.4|1702.4|1705.1|1702.8|1701|1698.5|662
1592225400000|2020-06-15 12:50:00|1704.5|1702.5|1701.3|1697.8|1704.7|1702.7|1698.8|1696.4|717
1592225700000|2020-06-15 12:55:00|1701|1699|1708|1706|1708.7|1706.4|1698.9|1696.9|624
1592226000000|2020-06-15 13:00:00|1708.1|1706.1|1706.2|1704.2|1710|1707.8|1705.5|1702.7|727
1592226300000|2020-06-15 13:05:00|1706.4|1704.4|1708.2|1706.2|1709|1707|1703.4|1701|585
1592226600000|2020-06-15 13:10:00|1708.1|1706.1|1707.5|1705.5|1708.3|1706.3|1704.8|1702.3|495
1592226900000|2020-06-15 13:15:00|1707.6|1705.6|1708.5|1706.5|1710.5|1708.5|1705.9|1703.9|475
1592227200000|2020-06-15 13:20:00|1708.4|1706.4|1704.9|1702.9|1709|1707|1704.7|1702.7|390
1592227500000|2020-06-15 13:25:00|1704.8|1702.8|1702.9|1700.9|1705.3|1702.8|1702|1700|286
1592227800000|2020-06-15 13:30:00|1703|1701|1700.4|1698.4|1704|1701.5|1699.4|1696.7|413
1592228100000|2020-06-15 13:35:00|1700.1|1698.1|1700.3|1698.3|1703|1701|1698.1|1695.5|407
1592228400000|2020-06-15 13:40:00|1700.4|1698.4|1696.6|1694.6|1701.5|1698.9|1696.3|1694.2|434
1592228700000|2020-06-15 13:45:00|1696.8|1694.8|1703.7|1701.7|1705.5|1703.5|1696.3|1694.3|520
1592229000000|2020-06-15 13:50:00|1703.3|1701.3|1702.7|1700.7|1704.8|1702.8|1700.7|1698.7|657
1592229300000|2020-06-15 13:55:00|1702.8|1700.8|1708.1|1706.1|1709.7|1707|1702.4|1700.2|684
1592229600000|2020-06-15 14:00:00|1708|1706|1717.6|1715.6|1717.9|1715.9|1707.3|1705.3|694
1592229900000|2020-06-15 14:05:00|1717.5|1715.5|1719.8|1717.8|1721.7|1719.7|1716.5|1713.7|563
1592230200000|2020-06-15 14:10:00|1720.1|1718.1|1720.6|1718.6|1725|1723|1718.3|1716|654
1592230500000|2020-06-15 14:15:00|1720.7|1718.7|1720.6|1718.6|1723.4|1721.4|1720|1717.9|575
1592230800000|2020-06-15 14:20:00|1720.7|1718.7|1721.1|1719.1|1724.4|1721.8|1720.6|1717.9|577
1592231100000|2020-06-15 14:25:00|1721.3|1719.3|1724.8|1721.3|1725.7|1723.2|1720.2|1718.2|662
1592231400000|2020-06-15 14:30:00|1723.9|1721.9|1727|1725|1727.6|1725.2|1722.4|1720.1|739
1592231700000|2020-06-15 14:35:00|1726.9|1724.9|1722.5|1720.5|1727.9|1725.9|1721.9|1719.9|604
1592232000000|2020-06-15 14:40:00|1722.6|1720.6|1724.8|1722.8|1726.5|1723.7|1721.6|1719.2|532
1592232300000|2020-06-15 14:45:00|1724.6|1722.6|1724.3|1722.3|1727.8|1725.8|1723.7|1721.7|561
1592232600000|2020-06-15 14:50:00|1724.4|1722.4|1725.1|1723.1|1726.6|1724.6|1723.1|1721.1|493
1592232900000|2020-06-15 14:55:00|1724.8|1722.8|1723.3|1721.3|1727.7|1725.7|1723.1|1721.1|628
1592233200000|2020-06-15 15:00:00|1723.1|1721.1|1726.8|1724.8|1727.8|1725.8|1723.1|1721.1|660
1592233500000|2020-06-15 15:05:00|1726.9|1724.9|1728.3|1726.3|1729.6|1726.8|1726|1724|693
1592233800000|2020-06-15 15:10:00|1728.5|1726.5|1727.4|1725.4|1728.6|1726.6|1724.7|1722.7|619
1592234100000|2020-06-15 15:15:00|1727.3|1725.3|1723.4|1721.4|1728.4|1726.4|1723.3|1720.5|564
1592234400000|2020-06-15 15:20:00|1723.6|1721.6|1727.4|1725.4|1728.5|1725.7|1723.3|1721.1|395
1592234700000|2020-06-15 15:25:00|1727.3|1725.3|1726|1724|1728.6|1725.8|1725.4|1723.3|467
1592235000000|2020-06-15 15:30:00|1725.8|1723.8|1725.5|1723.5|1727.9|1725.3|1724.3|1722.3|495
1592235300000|2020-06-15 15:35:00|1725.6|1723.6|1726.5|1724.5|1727.2|1725.2|1724.7|1722.7|459
1592235600000|2020-06-15 15:40:00|1726.3|1724.3|1722.4|1720.4|1727.4|1724.9|1721.9|1719.9|531
1592235900000|2020-06-15 15:45:00|1722.6|1720.6|1724|1722|1724.6|1722.3|1722.4|1720.4|442
1592236200000|2020-06-15 15:50:00|1723.7|1721.7|1723.9|1721.9|1725.4|1722.8|1723.3|1721|453
1592236500000|2020-06-15 15:55:00|1724.1|1722.1|1727.1|1725.1|1728|1725.3|1723.5|1721.5|295
1592236800000|2020-06-15 16:00:00|1727|1725|1727.6|1725.6|1728.1|1725.8|1725.6|1723.6|283
1592237100000|2020-06-15 16:05:00|1727.7|1725.7|1727.3|1725.3|1728.5|1726|1726.4|1724.4|318
1592237400000|2020-06-15 16:10:00|1727.1|1725.1|1729.3|1725.8|1730.7|1728.3|1726.4|1724.4|396
1592237700000|2020-06-15 16:15:00|1729.1|1727.1|1727.7|1725.7|1729.5|1727.5|1725.8|1723.8|323
1592238000000|2020-06-15 16:20:00|1727.5|1725.5|1728.5|1726.5|1729.4|1726.9|1726.8|1724.4|271
1592238300000|2020-06-15 16:25:00|1728.8|1726.8|1728.8|1726.8|1729.6|1727.2|1727.8|1725.4|276
1592238600000|2020-06-15 16:30:00|1728.7|1726.7|1727|1725|1728.8|1726.8|1726.6|1724.1|265
1592238900000|2020-06-15 16:35:00|1726.9|1724.9|1732.1|1728.6|1732.2|1729.5|1726.9|1724.9|254
1592239200000|2020-06-15 16:40:00|1731.4|1729.4|1731.8|1729.8|1733.4|1730.8|1731.3|1729|344
1592239500000|2020-06-15 16:45:00|1731.9|1729.9|1732.3|1730.3|1734|1731.6|1731.8|1729.8|334
1592239800000|2020-06-15 16:50:00|1732.2|1730.2|1735.5|1733.5|1736.8|1734.8|1732|1729.8|395
1592240100000|2020-06-15 16:55:00|1735.6|1733.6|1734.2|1732.2|1735.8|1733.8|1733.4|1730.8|335
1592240400000|2020-06-15 17:00:00|1734.3|1732.3|1733.8|1731.8|1735.8|1733.2|1733.4|1730.9|363
1592240700000|2020-06-15 17:05:00|1733.7|1731.7|1731.3|1729.3|1733.8|1731.8|1730.7|1728.7|428
1592241000000|2020-06-15 17:10:00|1731.4|1729.4|1734.3|1732.3|1735.5|1732.9|1731.1|1728.8|354
1592241300000|2020-06-15 17:15:00|1734.2|1732.2|1730.8|1728.8|1734.3|1732.3|1730.7|1728.7|326
1592241600000|2020-06-15 17:20:00|1730.7|1728.7|1730.1|1728.1|1733.1|1730.2|1728.6|1726.6|385
1592241900000|2020-06-15 17:25:00|1729.8|1727.8|1731.5|1729.5|1732.7|1730.3|1729.8|1727.8|416
1592242200000|2020-06-15 17:30:00|1731.6|1729.6|1730.9|1728.9|1732.6|1729.9|1729.9|1727.7|346
1592242500000|2020-06-15 17:35:00|1730.8|1728.8|1731.8|1729.8|1733|1730.5|1730.8|1728.8|299
1592242800000|2020-06-15 17:40:00|1732.1|1730.1|1732.2|1730.2|1733|1730.6|1730.7|1728.1|312
1592243100000|2020-06-15 17:45:00|1732.3|1730.3|1733.3|1731.3|1735|1731.8|1731.8|1729.1|247
1592243400000|2020-06-15 17:50:00|1733.4|1731.4|1735.3|1733.3|1736.7|1734.7|1733|1731|340
1592243700000|2020-06-15 17:55:00|1735.2|1733.2|1734|1732|1736.2|1734.1|1733.8|1731.5|338
1592244000000|2020-06-15 18:00:00|1734.1|1732.1|1742.2|1740.2|1744.4|1742.4|1734|1732|647
1592244300000|2020-06-15 18:05:00|1742.3|1740.3|1740.5|1738.5|1743.8|1741.2|1739.4|1737.4|571
1592244600000|2020-06-15 18:10:00|1740.3|1738.3|1744.2|1742.2|1744.3|1742.3|1739.5|1736.9|419
1592244900000|2020-06-15 18:15:00|1744.9|1742.9|1740.6|1738.6|1745.2|1742.9|1739.4|1737.4|433
1592245200000|2020-06-15 18:20:00|1740.4|1738.4|1740.7|1738.7|1742.6|1739.9|1740.2|1738.2|308
1592245500000|2020-06-15 18:25:00|1740.9|1738.9|1742.5|1740.5|1743.2|1740.7|1740.7|1738.6|292
1592245800000|2020-06-15 18:30:00|1742.6|1740.6|1739.8|1737.8|1745.7|1743|1739.6|1737.1|346
1592246100000|2020-06-15 18:35:00|1739.9|1737.9|1740.6|1738.6|1743.4|1740.7|1739.9|1737.7|307
1592246400000|2020-06-15 18:40:00|1740.8|1738.8|1740.7|1738.7|1744|1741.6|1740.5|1737.9|304
1592246700000|2020-06-15 18:45:00|1740.9|1738.9|1741|1739|1742.8|1739.8|1740.4|1738.4|244
1592247000000|2020-06-15 18:50:00|1740.7|1738.7|1739|1737|1741.8|1739.2|1738.5|1736.5|296
1592247300000|2020-06-15 18:55:00|1738.4|1736.4|1741.5|1739.5|1742.1|1740.1|1738.3|1736.3|302
1592247600000|2020-06-15 19:00:00|1741.4|1739.4|1743.6|1741.6|1745.2|1742.7|1741|1739|296
1592247900000|2020-06-15 19:05:00|1744|1742|1743.1|1741.1|1745|1743|1742.6|1740.6|269
1592248200000|2020-06-15 19:10:00|1743.2|1741.2|1745.8|1743.8|1746.4|1744.3|1743|1740.7|209
1592248500000|2020-06-15 19:15:00|1745.9|1743.9|1746.8|1744.8|1747.4|1745.1|1745.7|1743.1|190
1592248800000|2020-06-15 19:20:00|1746.7|1744.7|1744.6|1742.6|1747.7|1745.4|1743.8|1741.8|311
1592249100000|2020-06-15 19:25:00|1744.5|1742.5|1740.9|1738.9|1746|1743.7|1740.9|1738.9|358
1592249400000|2020-06-15 19:30:00|1740.5|1738.5|1739.3|1737.3|1741.7|1739.7|1737.8|1735.8|388
1592249700000|2020-06-15 19:35:00|1739.2|1737.2|1737.3|1735.3|1740.5|1738|1737.2|1734.6|286
1592250000000|2020-06-15 19:40:00|1737.5|1735.5|1736.8|1734.8|1738.5|1736.4|1736.4|1733.9|229
1592250300000|2020-06-15 19:45:00|1736.9|1734.9|1737|1735|1738.1|1735.5|1735.5|1733.5|294
1592250600000|2020-06-15 19:50:00|1737.1|1735.1|1738.1|1736.1|1740|1737.3|1737.1|1734.5|313
1592250900000|2020-06-15 19:55:00|1738.2|1736.2|1741|1739|1742.1|1739.7|1737.1|1735|385
1592251200000|2020-06-15 20:00:00|1740.7|1738.7|1740.2|1738.2|1742.3|1739.6|1740.2|1737.2|217
1592251500000|2020-06-15 20:05:00|1741|1737.5|1740.3|1736.8|1741|1738.5|1739.1|1736|153
1592251800000|2020-06-15 20:10:00|1740.4|1736.9|1741|1737.5|1741.2|1737.7|1739.6|1736.1|108
1592252100000|2020-06-15 20:15:00|1740.9|1737.4|1741.6|1738.1|1742.5|1739.2|1740.6|1737.1|126
1592252400000|2020-06-15 20:20:00|1741.3|1737.8|1741|1737.5|1742.1|1739.3|1739.9|1736.9|99
1592252700000|2020-06-15 20:25:00|1740.8|1737.3|1740.5|1738.5|1741.7|1739|1740.4|1737|97
1592253000000|2020-06-15 20:30:00|1741.2|1737.7|1742.4|1738.9|1743|1740.5|1740.4|1737.7|157
1592253300000|2020-06-15 20:35:00|1741.5|1739.5|1740.6|1738.6|1742.4|1739.5|1740.3|1737.7|115
1592253600000|2020-06-15 20:40:00|1740.5|1738.5|1740.4|1736.9|1741.8|1739|1738.8|1736.4|162
1592253900000|2020-06-15 20:45:00|1740.5|1737|1742.2|1738.7|1742.7|1739.4|1739.1|1736.4|182
1592254200000|2020-06-15 20:50:00|1742.5|1739|1739.5|1736|1742.5|1739.9|1738.1|1735.4|157
1592254500000|2020-06-15 20:55:00|1739.6|1736.1|1738|1734.5|1740.3|1737.9|1737.7|1734.4|210
1592258400000|2020-06-15 22:00:00|1740.8|1737.3|1741.7|1738.2|1745|1741.5|1740.1|1736.6|262
1592258700000|2020-06-15 22:05:00|1742|1738.5|1742.4|1738.9|1743.1|1739.6|1740.6|1737.1|192
1592259000000|2020-06-15 22:10:00|1743.2|1739.7|1742.8|1739.3|1744|1740.5|1741.3|1737.8|182
1592259300000|2020-06-15 22:15:00|1743.1|1739.6|1745.8|1742.3|1746.3|1742.8|1741.8|1738.9|210
1592259600000|2020-06-15 22:20:00|1745.9|1742.4|1746.2|1742.7|1746.7|1744|1744.9|1741.8|122
1592259900000|2020-06-15 22:25:00|1746.4|1742.9|1745.6|1742.1|1746.4|1743.2|1744.9|1741.8|99
1592260200000|2020-06-15 22:30:00|1745.8|1742.3|1743.7|1740.2|1746.9|1744.1|1742.4|1739.7|171
1592260500000|2020-06-15 22:35:00|1743.6|1740.1|1744.2|1740.7|1744.4|1740.9|1742.7|1739.2|100
1592260800000|2020-06-15 22:40:00|1744.4|1740.9|1744.4|1740.9|1745.2|1741.7|1743|1740.2|70
1592261100000|2020-06-15 22:45:00|1744.3|1740.8|1744.9|1741.4|1745.5|1742|1744|1740.5|88
1592261400000|2020-06-15 22:50:00|1745|1741.5|1743.8|1740.3|1747|1744.2|1743.1|1740.1|152
1592261700000|2020-06-15 22:55:00|1743.7|1740.2|1743.7|1741.7|1744.8|1742.3|1742.8|1740.2|106
1592262000000|2020-06-15 23:00:00|1745.3|1741.8|1745|1741.5|1745.6|1742.9|1743.8|1741.1|101
1592262300000|2020-06-15 23:05:00|1745.3|1741.8|1744.2|1740.7|1745.5|1742.5|1743.4|1739.9|134
1592262600000|2020-06-15 23:10:00|1744.3|1740.8|1743.1|1739.6|1744.4|1741.3|1742|1739.1|86
1592262900000|2020-06-15 23:15:00|1743.2|1739.7|1742.8|1739.3|1743.2|1740.3|1741.4|1738.6|84
1592263200000|2020-06-15 23:20:00|1743.1|1739.6|1743.6|1740.1|1744.2|1740.7|1741.7|1738.8|84
1592263500000|2020-06-15 23:25:00|1743.5|1740|1742.3|1738.8|1743.7|1740.2|1740.6|1737.9|93
1592263800000|2020-06-15 23:30:00|1742.6|1739.1|1740.8|1738.8|1742.7|1740.1|1739.8|1737|210
1592264100000|2020-06-15 23:35:00|1742|1738.5|1742.3|1738.8|1743.1|1740|1740.6|1737.6|228
1592264400000|2020-06-15 23:40:00|1741.8|1738.3|1740|1736.5|1742.5|1739|1739.3|1736.2|163
1592264700000|2020-06-15 23:45:00|1739.9|1736.4|1739.2|1735.7|1741.2|1737.7|1738.5|1735|208
1592265000000|2020-06-15 23:50:00|1739.9|1736.4|1741.7|1738.2|1742.7|1739.2|1738.7|1735.2|187
1592265300000|2020-06-15 23:55:00|1741.9|1738.4|1740.9|1737.4|1742.5|1739|1739.3|1736.7|216
1592265600000|2020-06-16 00:00:00|1740.8|1737.3|1741.2|1739.2|1743.4|1740.6|1739.9|1737.3|285
1592265900000|2020-06-16 00:05:00|1742|1738.5|1741.5|1739.5|1743.6|1740.9|1740.8|1738|282
1592266200000|2020-06-16 00:10:00|1741.6|1739.6|1741.7|1738.2|1742.6|1740|1740.5|1737.5|190
1592266500000|2020-06-16 00:15:00|1741.6|1738.1|1742.7|1739.2|1743.1|1739.6|1740.1|1737.5|199
1592266800000|2020-06-16 00:20:00|1742.4|1738.9|1741.7|1738.2|1743.7|1740.4|1740.7|1737.6|191
1592267100000|2020-06-16 00:25:00|1741.9|1738.4|1739.9|1736.4|1742.7|1739.6|1738.8|1736.1|216
1592267400000|2020-06-16 00:30:00|1740.4|1736.9|1741.2|1737.7|1743.1|1739.8|1739.4|1736.5|245
1592267700000|2020-06-16 00:35:00|1741.3|1737.8|1740.5|1738.5|1742.2|1739.5|1739|1736.3|189
1592268000000|2020-06-16 00:40:00|1740.6|1738.6|1741.3|1737.8|1742.6|1739.8|1739.9|1737.3|173
1592268300000|2020-06-16 00:45:00|1741.2|1737.7|1739.6|1736.1|1742.4|1738.9|1737.1|1734.7|257
1592268600000|2020-06-16 00:50:00|1738.7|1736.7|1742.3|1738.8|1743.1|1740.3|1738.6|1735.9|219
1592268900000|2020-06-16 00:55:00|1742.6|1739.1|1743.8|1740.3|1744.6|1741.7|1741.7|1738.8|248
1592269200000|2020-06-16 01:00:00|1744|1740.5|1738.6|1736.6|1744|1741.7|1737.4|1734.8|728
1592269500000|2020-06-16 01:05:00|1738.7|1736.7|1739.4|1735.9|1740.2|1737.5|1735.7|1733.1|606
1592269800000|2020-06-16 01:10:00|1740.1|1736.6|1734.6|1732.6|1740.1|1737.7|1734.2|1731.5|471
1592270100000|2020-06-16 01:15:00|1734.4|1732.4|1731.5|1729.5|1735.7|1732.7|1731.2|1728.2|648
1592270400000|2020-06-16 01:20:00|1731.4|1729.4|1731.5|1729.5|1735.1|1732.4|1730.1|1727.5|542
1592270700000|2020-06-16 01:25:00|1731.6|1729.6|1733.8|1731.8|1734.6|1731.8|1730.2|1727.6|440
1592271000000|2020-06-16 01:30:00|1734.6|1731.1|1733|1729.5|1735.2|1732.6|1731.9|1728.7|453
1592271300000|2020-06-16 01:35:00|1733.1|1729.6|1731.9|1729.9|1735.1|1732|1731.9|1729.4|379
1592271600000|2020-06-16 01:40:00|1732.3|1730.3|1734.1|1732.1|1735.5|1732.8|1731.8|1729.8|391
1592271900000|2020-06-16 01:45:00|1734.2|1732.2|1735.8|1733.8|1736.9|1734.9|1733.7|1731.7|382
1592272200000|2020-06-16 01:50:00|1736.1|1734.1|1735.4|1733.4|1737.9|1735.5|1735|1733|380
1592272500000|2020-06-16 01:55:00|1735.5|1733.5|1734.9|1732.9|1737.6|1734.6|1733.9|1731.9|360
1592272800000|2020-06-16 02:00:00|1734.8|1732.8|1737|1735|1738.2|1735.5|1734.6|1732.6|479
1592273100000|2020-06-16 02:05:00|1737.1|1735.1|1742.5|1739|1742.6|1739.5|1736.8|1734.4|617
1592273400000|2020-06-16 02:10:00|1741.7|1739.7|1743.7|1740.2|1745.1|1742.5|1741.7|1738.9|547
1592273700000|2020-06-16 02:15:00|1742.8|1740.8|1742.4|1740.4|1744.7|1742|1740.9|1738.6|322
1592274000000|2020-06-16 02:20:00|1742.8|1739.3|1741.3|1737.8|1743.5|1741|1740.7|1737.4|210
1592274300000|2020-06-16 02:25:00|1740.2|1738.2|1741.7|1738.2|1741.8|1739|1739.9|1736.6|260
1592274600000|2020-06-16 02:30:00|1742|1738.5|1743.8|1740.3|1746|1743.4|1740.7|1737.7|580
1592274900000|2020-06-16 02:35:00|1743.5|1740|1746.5|1743|1746.9|1744.1|1743.5|1740|529
1592275200000|2020-06-16 02:40:00|1746.4|1742.9|1743.4|1741.4|1746.8|1744.2|1742.6|1740.1|401
1592275500000|2020-06-16 02:45:00|1743.3|1741.3|1746.6|1743.1|1746.9|1744.2|1743.3|1740.7|381
1592275800000|2020-06-16 02:50:00|1746.7|1743.2|1744.4|1742.4|1746.8|1744.6|1743.9|1740.9|380
1592276100000|2020-06-16 02:55:00|1744.3|1742.3|1745.3|1741.8|1746.4|1743.1|1743.8|1739.2|304
1592276400000|2020-06-16 03:00:00|1745.2|1741.7|1744.6|1741.1|1746.2|1743.2|1743.6|1740.4|306
1592276700000|2020-06-16 03:05:00|1744.5|1741|1743.8|1740.3|1745.7|1743|1742.9|1740.1|286
1592277000000|2020-06-16 03:10:00|1743.6|1740.1|1741.5|1738|1744.3|1741.3|1740.4|1737.7|345
1592277300000|2020-06-16 03:15:00|1741.4|1737.9|1741|1739|1743|1740.2|1740.4|1737.7|285
1592277600000|2020-06-16 03:20:00|1740.6|1738.6|1740.9|1737.4|1743.1|1739.7|1739.8|1736.6|319
1592277900000|2020-06-16 03:25:00|1741|1737.5|1740.5|1737|1741.7|1739|1739.3|1735.8|279
1592278200000|2020-06-16 03:30:00|1740.4|1736.9|1740.7|1737.2|1741.3|1738.7|1739.9|1736.6|217
1592278500000|2020-06-16 03:35:00|1741|1737.5|1741.1|1737.6|1742.1|1738.7|1739.5|1736|241
1592278800000|2020-06-16 03:40:00|1741.2|1737.7|1740.5|1737|1741.8|1738.3|1739.4|1736.3|242
1592279100000|2020-06-16 03:45:00|1740.4|1736.9|1738.6|1736.6|1740.7|1737.9|1738.4|1735.6|234
1592279400000|2020-06-16 03:50:00|1738.7|1736.7|1737.5|1734|1739.8|1736.7|1737|1733.5|214
1592279700000|2020-06-16 03:55:00|1737.7|1734.2|1736.5|1733|1738.7|1735.7|1735.4|1731.9|286
1592280000000|2020-06-16 04:00:00|1736.6|1733.1|1735.9|1732.4|1737.4|1734.8|1734.9|1731.4|300
1592280300000|2020-06-16 04:05:00|1736|1732.5|1735.9|1732.4|1736.3|1733.3|1733.9|1730.4|220
1592280600000|2020-06-16 04:10:00|1736|1732.5|1736.9|1733.4|1737|1734.2|1734.4|1730.9|213
1592280900000|2020-06-16 04:15:00|1737|1733.5|1737.4|1735.4|1738.4|1735.4|1735.9|1732.4|179
1592281200000|2020-06-16 04:20:00|1738.2|1734.7|1737|1733.5|1738.2|1735.3|1735.9|1732.5|186
1592281500000|2020-06-16 04:25:00|1736.7|1733.2|1736.9|1733.4|1737.9|1735.2|1735.5|1732.7|117
1592281800000|2020-06-16 04:30:00|1735.8|1733.8|1736.1|1732.6|1737.4|1734.6|1735.5|1732.2|150
1592282100000|2020-06-16 04:35:00|1736.2|1732.7|1733.8|1730.3|1736.3|1733.1|1732.7|1729.7|229
1592282400000|2020-06-16 04:40:00|1733.9|1730.4|1734.6|1732.6|1735.8|1733.1|1733.3|1730.3|197
1592282700000|2020-06-16 04:45:00|1734.7|1732.7|1735.5|1733.5|1736.3|1733.6|1733.6|1730.7|180
1592283000000|2020-06-16 04:50:00|1736.3|1732.8|1736.3|1732.8|1736.8|1734.1|1734.3|1731.4|234
1592283300000|2020-06-16 04:55:00|1736.2|1732.7|1734.6|1732.6|1736.8|1734|1734.6|1731.1|238
1592283600000|2020-06-16 05:00:00|1734.9|1732.9|1737.4|1733.9|1738|1735.1|1734.3|1730.8|218
1592283900000|2020-06-16 05:05:00|1737.3|1733.8|1739.1|1735.6|1739.3|1736.4|1736.4|1733.5|207
1592284200000|2020-06-16 05:10:00|1739|1735.5|1737.4|1733.9|1739.2|1736.5|1736.2|1733.3|184
1592284500000|2020-06-16 05:15:00|1737.5|1734|1739.7|1736.2|1741|1737.9|1736.4|1733.7|200
1592284800000|2020-06-16 05:20:00|1739.8|1736.3|1740.9|1737.4|1741.9|1738.9|1739.3|1736.1|317
1592285100000|2020-06-16 05:25:00|1740.8|1737.3|1742.4|1738.9|1743.1|1740.5|1739.7|1736.8|244
1592285400000|2020-06-16 05:30:00|1742.5|1739|1742.5|1739|1745.2|1741.8|1741.3|1738.4|368
1592285700000|2020-06-16 05:35:00|1742.7|1739.2|1741.9|1738.4|1743|1740.1|1739.7|1737.1|265
1592286000000|2020-06-16 05:40:00|1741.8|1738.3|1738.4|1736.4|1742.4|1738.9|1738|1734.9|344
1592286300000|2020-06-16 05:45:00|1739.1|1735.6|1739.2|1735.7|1739.9|1737.1|1737.7|1735|338
1592286600000|2020-06-16 05:50:00|1739.1|1735.6|1738.4|1734.9|1739.2|1735.7|1736.6|1733.5|162
1592286900000|2020-06-16 05:55:00|1738.3|1734.8|1736.5|1733|1738.6|1736|1735.6|1732.4|251
1592287200000|2020-06-16 06:00:00|1736.6|1733.1|1732.9|1729.4|1737.5|1734.7|1732.4|1728.9|454
1592287500000|2020-06-16 06:05:00|1733.4|1729.9|1732.1|1730.1|1734.5|1731.3|1731.1|1728.6|574
1592287800000|2020-06-16 06:10:00|1732.2|1730.2|1735.5|1733.5|1737.4|1734.5|1730.4|1727.7|554
1592288100000|2020-06-16 06:15:00|1735.4|1733.4|1736.7|1733.2|1737.8|1734.6|1733.9|1731|459
1592288400000|2020-06-16 06:20:00|1736.4|1732.9|1736|1732.5|1737.5|1734.1|1734.7|1731.2|394
1592288700000|2020-06-16 06:25:00|1736.4|1732.9|1736.4|1732.9|1738.5|1735.1|1735.3|1732.5|392
1592289000000|2020-06-16 06:30:00|1736.1|1732.6|1734.9|1732.9|1737.1|1733.8|1734.1|1731|453
1592289300000|2020-06-16 06:35:00|1735.1|1733.1|1732.9|1729.4|1736.3|1733.6|1731.8|1728.8|489
1592289600000|2020-06-16 06:40:00|1733.1|1729.6|1734|1730.5|1735.1|1732.2|1731.7|1729.5|496
1592289900000|2020-06-16 06:45:00|1734.1|1730.6|1734|1730.5|1735.5|1732.3|1732.5|1729.3|546
1592290200000|2020-06-16 06:50:00|1733.9|1730.4|1733.3|1729.8|1734.6|1731.1|1731.4|1728.6|412
1592290500000|2020-06-16 06:55:00|1733.2|1729.7|1733.9|1731.9|1734.8|1732.3|1732.5|1729.2|356
1592290800000|2020-06-16 07:00:00|1734.1|1732.1|1734.5|1731|1737|1734.6|1733.1|1730.4|536
1592291100000|2020-06-16 07:05:00|1733.7|1731.7|1735.5|1732|1735.8|1733.2|1733.2|1730.5|394
1592291400000|2020-06-16 07:10:00|1735|1733|1736.7|1734.7|1738.6|1736.4|1733.9|1731.9|496
1592291700000|2020-06-16 07:15:00|1736.8|1734.8|1737.2|1733.7|1739.2|1736.9|1735.9|1733.4|474
1592292000000|2020-06-16 07:20:00|1736.7|1734.7|1737.3|1735.3|1738.2|1735.7|1736.4|1733.4|362
1592292300000|2020-06-16 07:25:00|1737.2|1735.2|1737.8|1734.3|1737.9|1735.4|1735.1|1732.4|423
1592292600000|2020-06-16 07:30:00|1737.4|1735.4|1740.8|1738.8|1741.6|1738.9|1736.7|1734.3|389
1592292900000|2020-06-16 07:35:00|1741.6|1738.1|1742.3|1738.8|1744.2|1741.7|1740.6|1738|396
1592293200000|2020-06-16 07:40:00|1742.2|1738.7|1743.6|1741.6|1744.3|1742.2|1741.3|1738.4|391
1592293500000|2020-06-16 07:45:00|1743.5|1741.5|1744.8|1742.8|1746.3|1743.2|1743.1|1740.6|548
1592293800000|2020-06-16 07:50:00|1744.7|1742.7|1745.5|1743.5|1746.6|1744|1743.2|1740.2|428
1592294100000|2020-06-16 07:55:00|1745.6|1743.6|1742.8|1740.8|1746.8|1744.2|1742.6|1739.9|412
1592294400000|2020-06-16 08:00:00|1742.6|1740.6|1743.4|1741.4|1745.3|1742.9|1741.8|1739.8|443
1592294700000|2020-06-16 08:05:00|1743.3|1741.3|1743.7|1741.7|1744.9|1742.3|1742.6|1740|310
1592295000000|2020-06-16 08:10:00|1743.8|1741.8|1744.9|1741.4|1745.3|1743.3|1743.1|1740.6|291
1592295300000|2020-06-16 08:15:00|1744.5|1742.5|1747.6|1744.1|1747.8|1745|1743.9|1741.5|329
1592295600000|2020-06-16 08:20:00|1747|1745|1749.4|1747.4|1752.4|1750.2|1746.7|1744|540
1592295900000|2020-06-16 08:25:00|1749.3|1747.3|1749.6|1747.6|1752.6|1750.4|1746.7|1744.7|535
1592296200000|2020-06-16 08:30:00|1749.2|1747.2|1746.6|1744.6|1750.1|1747.8|1746.3|1743.5|366
1592296500000|2020-06-16 08:35:00|1746.5|1744.5|1747.9|1745.9|1748.8|1746.8|1745.4|1742.8|413
1592296800000|2020-06-16 08:40:00|1747.6|1745.6|1745.4|1743.4|1748.4|1746.2|1745.2|1742.8|398
1592297100000|2020-06-16 08:45:00|1745.2|1743.2|1743.3|1741.3|1745.8|1743.8|1740.8|1738.8|408
1592297400000|2020-06-16 08:50:00|1743.2|1741.2|1744.4|1742.4|1746.2|1743.4|1742|1740|344
1592297700000|2020-06-16 08:55:00|1744.5|1742.5|1744.4|1740.9|1746.3|1743.7|1742.8|1740.2|350
1592298000000|2020-06-16 09:00:00|1743.8|1741.8|1745.1|1743.1|1746.7|1744.3|1742.6|1739.7|417
1592298300000|2020-06-16 09:05:00|1745.3|1743.3|1744.2|1742.2|1747.5|1744.6|1743.4|1740.3|344
1592298600000|2020-06-16 09:10:00|1743.4|1740.7|1742.7|1740.7|1745.9|1742.4|1740.7|1738.7|386
1592298900000|2020-06-16 09:15:00|1743.4|1739.9|1743.5|1741.5|1745.2|1742.7|1740.9|1738.2|272
1592299200000|2020-06-16 09:20:00|1743.9|1741.9|1743.8|1741.8|1745.7|1743.2|1741.2|1738.4|291
1592299500000|2020-06-16 09:25:00|1744.3|1742.3|1742.1|1740.1|1746.3|1743.8|1741.8|1739.2|323
1592299800000|2020-06-16 09:30:00|1742.4|1740.4|1742.1|1740.1|1744.7|1741.2|1741.2|1738.6|390
1592300100000|2020-06-16 09:35:00|1742|1740|1742.2|1740.2|1745.2|1742.7|1741.5|1738.9|272
1592300400000|2020-06-16 09:40:00|1742.1|1740.1|1743.4|1741.4|1745.7|1743|1741.7|1739.3|303
1592300700000|2020-06-16 09:45:00|1743.5|1741.5|1743.8|1741.8|1746.1|1743.8|1742.4|1740.3|288
1592301000000|2020-06-16 09:50:00|1743.9|1741.9|1745.3|1743.3|1747.2|1744.1|1743.5|1741.2|302
1592301300000|2020-06-16 09:55:00|1745.4|1743.4|1745.1|1741.6|1747.3|1744.6|1744|1741.6|298
1592301600000|2020-06-16 10:00:00|1745.7|1742.2|1742|1740|1746.1|1743.5|1741.2|1739.2|307
1592301900000|2020-06-16 10:05:00|1742.1|1740.1|1742.6|1740.6|1744.4|1741|1740.9|1738.7|268
1592302200000|2020-06-16 10:10:00|1742.8|1740.8|1742|1740|1744.5|1742.5|1740.9|1738.6|232
1592302500000|2020-06-16 10:15:00|1741.9|1739.9|1742.1|1740.1|1743.1|1741|1741.6|1738.8|146
1592302800000|2020-06-16 10:20:00|1742.2|1740.2|1741.4|1739.4|1742.9|1740.4|1740.3|1737.9|189
1592303100000|2020-06-16 10:25:00|1741.5|1739.5|1743.9|1740.4|1743.9|1741.4|1740.8|1738.1|145
1592303400000|2020-06-16 10:30:00|1743.4|1741.4|1743|1741|1743.9|1741.9|1741.8|1739.8|198
1592303700000|2020-06-16 10:35:00|1743.1|1741.1|1744.5|1742.5|1745.1|1743.1|1743.1|1741.1|134
1592304000000|2020-06-16 10:40:00|1744.4|1742.4|1744.4|1742.4|1745|1742.6|1743.2|1740.9|147
1592304300000|2020-06-16 10:45:00|1744.5|1742.5|1744.2|1742.2|1745.1|1743.1|1743.3|1740.7|188
1592304600000|2020-06-16 10:50:00|1744.1|1742.1|1742.1|1740.1|1744.9|1742.3|1741.8|1739.4|275
1592304900000|2020-06-16 10:55:00|1741.9|1739.9|1742.4|1740.4|1743|1741|1741|1738.3|179
1592305200000|2020-06-16 11:00:00|1742.5|1740.5|1743.1|1741.1|1744.8|1742.8|1741|1738.4|311
1592305500000|2020-06-16 11:05:00|1743.2|1741.2|1738.6|1736.6|1743.7|1741.7|1737.6|1735.3|342
1592305800000|2020-06-16 11:10:00|1738.7|1736.7|1736.4|1734.4|1739.1|1736.9|1735.9|1733.5|322
1592306100000|2020-06-16 11:15:00|1736.5|1734.5|1738.3|1736.3|1739.4|1736.9|1736.5|1734.2|232
1592306400000|2020-06-16 11:20:00|1738.4|1736.4|1740.3|1738.3|1740.9|1738.5|1738.1|1735.3|244
1592306700000|2020-06-16 11:25:00|1740.2|1738.2|1741.2|1739.2|1741.6|1739.6|1738.1|1735.9|360
1592307000000|2020-06-16 11:30:00|1741.3|1739.3|1742.1|1740.1|1742.7|1740.4|1739.5|1737|385
1592307300000|2020-06-16 11:35:00|1742|1740|1742.4|1740.4|1742.6|1740.6|1740.6|1738.5|292
1592307600000|2020-06-16 11:40:00|1742.3|1740.3|1743.4|1741.4|1744|1741.8|1741.8|1739.8|269
1592307900000|2020-06-16 11:45:00|1743.5|1741.5|1741.4|1739.4|1743.7|1741.7|1740.9|1738.9|274
1592308200000|2020-06-16 11:50:00|1741.3|1739.3|1737|1735|1741.4|1739.4|1736.9|1734.4|320
1592308500000|2020-06-16 11:55:00|1737.1|1735.1|1737.4|1735.4|1738.4|1736.4|1736.6|1733.9|290
1592308800000|2020-06-16 12:00:00|1737.5|1735.5|1736.8|1734.8|1739.3|1737.3|1735.2|1732.6|484
1592309100000|2020-06-16 12:05:00|1737|1735|1737.9|1735.9|1739.6|1737.3|1737|1735|363
1592309400000|2020-06-16 12:10:00|1738|1736|1736.5|1734.5|1738.8|1736.8|1735.2|1733.2|383
1592309700000|2020-06-16 12:15:00|1736.3|1734.3|1731|1729|1736.9|1734.5|1730.2|1727.9|450
1592310000000|2020-06-16 12:20:00|1730.7|1728.7|1736.5|1734.5|1738.7|1735.7|1730.7|1728.3|588
1592310300000|2020-06-16 12:25:00|1737.2|1735.2|1741.3|1737.8|1742.8|1739.1|1734.5|1731.7|552
1592310600000|2020-06-16 12:30:00|1737.8|1734.3|1739.7|1737.7|1741|1738.6|1731.6|1729.4|807
1592310900000|2020-06-16 12:35:00|1739.6|1737.6|1743.4|1741.4|1744.3|1742.3|1739.5|1737.5|608
1592311200000|2020-06-16 12:40:00|1743.5|1741.5|1743.1|1741.1|1746.3|1744.3|1742.6|1740.6|564
1592311500000|2020-06-16 12:45:00|1742.9|1740.9|1742.8|1740.8|1744.9|1742.9|1740.5|1737.8|588
1592311800000|2020-06-16 12:50:00|1742.7|1740.7|1745|1743|1745.8|1743.8|1741.7|1739.4|492
1592312100000|2020-06-16 12:55:00|1745.1|1743.1|1744.3|1742.3|1746.8|1744.4|1742.5|1740.4|571
1592312400000|2020-06-16 13:00:00|1744.4|1742.4|1746|1744|1746.8|1744.7|1741.3|1738.7|681
1592312700000|2020-06-16 13:05:00|1745.8|1743.8|1740|1738|1746.6|1744.6|1739.8|1737.4|602
1592313000000|2020-06-16 13:10:00|1740.3|1738.3|1735|1733|1741.2|1739.1|1732.2|1730.2|654
1592313300000|2020-06-16 13:15:00|1735.1|1733.1|1738.7|1736.7|1738.9|1736.9|1731.1|1728.3|606
1592313600000|2020-06-16 13:20:00|1738.6|1736.6|1742|1740|1742.3|1740.3|1737.6|1735.6|589
1592313900000|2020-06-16 13:25:00|1741.9|1739.9|1739.9|1737.9|1743.3|1741.3|1739.4|1737.4|432
1592314200000|2020-06-16 13:30:00|1740|1738|1745|1743|1745.1|1743.1|1739.2|1737.2|373
1592314500000|2020-06-16 13:35:00|1745.1|1743.1|1743.2|1741.2|1745.2|1743.2|1742.5|1740.3|391
1592314800000|2020-06-16 13:40:00|1743|1741|1747.7|1745.7|1748.5|1746.5|1741.6|1739.6|359
1592315100000|2020-06-16 13:45:00|1747.8|1745.8|1754.8|1752.8|1755.3|1753.3|1747.7|1745.7|424
1592315400000|2020-06-16 13:50:00|1754.2|1752.2|1753|1751|1757.7|1755.7|1752.4|1750.4|413
1592315700000|2020-06-16 13:55:00|1752.9|1750.9|1754.9|1752.9|1756.7|1754|1751.9|1749.9|388
1592316000000|2020-06-16 14:00:00|1757.3|1755.3|1753.6|1751.6|1759.3|1756.3|1752.4|1750.4|529
1592316300000|2020-06-16 14:05:00|1753.5|1751.5|1751.5|1749.5|1758.1|1755.9|1749.6|1747.6|720
1592316600000|2020-06-16 14:10:00|1751.6|1749.6|1749.2|1747.2|1754.1|1752.1|1747.8|1745.8|671
1592316900000|2020-06-16 14:15:00|1749.4|1747.4|1744.8|1742.8|1749.4|1747.4|1741.9|1739.9|816
1592317200000|2020-06-16 14:20:00|1744.9|1742.9|1746.7|1744.7|1747.6|1745.6|1743.5|1741.5|750
1592317500000|2020-06-16 14:25:00|1746.6|1744.6|1749.3|1747.3|1751.3|1749.3|1744.9|1742.9|676
1592317800000|2020-06-16 14:30:00|1749.7|1747.7|1746.6|1744.6|1750.1|1748.1|1745.9|1743.3|520
1592318100000|2020-06-16 14:35:00|1746.7|1744.7|1744.6|1742.6|1746.9|1744.9|1741.5|1739.5|593
1592318400000|2020-06-16 14:40:00|1744.4|1742.4|1744.6|1742.6|1744.9|1742.9|1740.2|1738.2|579
1592318700000|2020-06-16 14:45:00|1744.7|1742.7|1747.7|1745.7|1748.7|1746.7|1744.1|1742.1|576
1592319000000|2020-06-16 14:50:00|1747.8|1745.8|1745|1743|1748.8|1746.8|1743.3|1741.3|626
1592319300000|2020-06-16 14:55:00|1745.1|1743.1|1745|1743|1745.9|1743.9|1740.7|1738.7|629
1592319600000|2020-06-16 15:00:00|1745.3|1743.3|1745.8|1743.8|1745.8|1743.8|1742.3|1740.3|625
1592319900000|2020-06-16 15:05:00|1746|1744|1745.7|1743.7|1749|1747|1744.6|1742.6|660
1592320200000|2020-06-16 15:10:00|1746.4|1744.4|1745|1743|1747.5|1745.5|1742.5|1740.5|612
1592320500000|2020-06-16 15:15:00|1744.9|1742.9|1745.2|1743.2|1747.9|1745.9|1744.1|1742.1|604
1592320800000|2020-06-16 15:20:00|1745.3|1743.3|1744.9|1742.9|1745.4|1743.4|1741.8|1739.8|556
1592321100000|2020-06-16 15:25:00|1744.7|1742.7|1744.3|1742.3|1745.1|1743.1|1743|1741|534
1592321400000|2020-06-16 15:30:00|1744.2|1742.2|1741.7|1739.7|1744.7|1742.7|1741.2|1739.2|487
1592321700000|2020-06-16 15:35:00|1742.2|1740.2|1741|1739|1743.4|1741.4|1740|1738|582
1592322000000|2020-06-16 15:40:00|1740.8|1738.8|1739.2|1737.2|1741.4|1739.4|1738.3|1736.3|594
1592322300000|2020-06-16 15:45:00|1739.3|1737.3|1742.5|1740.5|1743.2|1741.2|1738.1|1736.1|526
1592322600000|2020-06-16 15:50:00|1742.8|1740.8|1741.6|1739.6|1743.9|1741.9|1741.3|1739.3|458
1592322900000|2020-06-16 15:55:00|1741.5|1739.5|1741.9|1739.9|1742.3|1740.3|1739.7|1737.7|464
1592323200000|2020-06-16 16:00:00|1742|1740|1742|1740|1743.3|1741.3|1740.8|1738.8|453
1592323500000|2020-06-16 16:05:00|1742.2|1740.2|1744.5|1742.5|1744.6|1742.6|1740.8|1738.4|386
1592323800000|2020-06-16 16:10:00|1744.4|1742.4|1743.4|1741.4|1744.6|1742.6|1742.9|1740.6|327
1592324100000|2020-06-16 16:15:00|1743.5|1741.5|1744|1742|1744.4|1742.4|1742.4|1740.3|309
1592324400000|2020-06-16 16:20:00|1744.1|1742.1|1746.3|1744.3|1746.6|1744.6|1744|1741.4|305
1592324700000|2020-06-16 16:25:00|1746.2|1744.2|1745.7|1743.7|1747.1|1745.1|1745.1|1742.7|258
1592325000000|2020-06-16 16:30:00|1745.6|1743.6|1747.5|1745.5|1747.7|1745.7|1745.6|1743.5|274
1592325300000|2020-06-16 16:35:00|1747.4|1745.4|1750.8|1748.8|1751.1|1749.1|1747.1|1745.1|224
1592325600000|2020-06-16 16:40:00|1750.7|1748.7|1749.6|1747.6|1752|1750|1749.4|1747.1|222
1592325900000|2020-06-16 16:45:00|1749.8|1747.8|1748.7|1746.7|1750.6|1748.6|1748|1746|326
1592326200000|2020-06-16 16:50:00|1748.5|1746.5|1749.6|1747.6|1750.8|1748.7|1748|1746|272
1592326500000|2020-06-16 16:55:00|1749.7|1747.7|1749.5|1747.5|1752.1|1749.8|1748.6|1746.6|316
1592326800000|2020-06-16 17:00:00|1749.6|1747.6|1748.9|1746.9|1751.1|1749.1|1748.1|1746.1|303
1592327100000|2020-06-16 17:05:00|1749|1747|1750|1748|1751.3|1749.3|1747.8|1745.8|292
1592327400000|2020-06-16 17:10:00|1749.8|1747.8|1749.9|1747.9|1750.4|1748.3|1747.8|1745.5|284
1592327700000|2020-06-16 17:15:00|1750|1748|1748.7|1746.7|1750.3|1748.3|1747.9|1745.6|251
1592328000000|2020-06-16 17:20:00|1748.6|1746.6|1749.3|1747.3|1751|1748.8|1747.9|1745.2|272
1592328300000|2020-06-16 17:25:00|1749.4|1747.4|1750.9|1748.9|1751.9|1749.6|1749.3|1747.1|311
1592328600000|2020-06-16 17:30:00|1751.1|1749.1|1752.3|1750.3|1752.6|1750.6|1750.2|1747.5|304
1592328900000|2020-06-16 17:35:00|1752.4|1750.4|1751|1749|1752.4|1750.4|1750.6|1748.6|244
1592329200000|2020-06-16 17:40:00|1750.8|1748.8|1752.7|1750.7|1753.9|1751.9|1750.7|1748.7|219
1592329500000|2020-06-16 17:45:00|1752.8|1750.8|1751.4|1749.4|1752.8|1750.8|1750.9|1748.8|244
1592329800000|2020-06-16 17:50:00|1751.2|1749.2|1751.4|1749.4|1753.4|1750.8|1749.4|1747.4|335
1592330100000|2020-06-16 17:55:00|1750.4|1748.4|1751.2|1749.2|1752.1|1749.7|1750|1748|288
1592330400000|2020-06-16 18:00:00|1750.7|1748.7|1751.3|1749.3|1752.2|1750.2|1750.4|1748|233
1592330700000|2020-06-16 18:05:00|1751.2|1749.2|1750.9|1748.9|1752.4|1750.4|1750.4|1747.9|223
1592331000000|2020-06-16 18:10:00|1750.8|1748.8|1751.3|1749.3|1752.4|1750.4|1750.4|1748.1|218
1592331300000|2020-06-16 18:15:00|1751.5|1749.5|1748.9|1746.9|1752.2|1749.7|1748.8|1746.8|297
1592331600000|2020-06-16 18:20:00|1748.8|1746.8|1748.9|1746.9|1749.7|1747.6|1747|1744.9|233
1592331900000|2020-06-16 18:25:00|1748.8|1746.8|1749.5|1747.5|1750.1|1747.9|1748.2|1746.2|177
1592332200000|2020-06-16 18:30:00|1749.6|1747.6|1747.9|1745.9|1751.7|1749.1|1747.5|1745.4|237
1592332500000|2020-06-16 18:35:00|1748|1746|1749.2|1747.2|1749.5|1747.3|1747.6|1745.1|152
1592332800000|2020-06-16 18:40:00|1749.6|1747.6|1748.6|1746.6|1749.7|1747.7|1748.3|1745.8|141
1592333100000|2020-06-16 18:45:00|1748.7|1746.7|1749.4|1747.4|1750.7|1747.8|1748.3|1746.2|156
1592333400000|2020-06-16 18:50:00|1749.3|1747.3|1747.5|1745.5|1749.5|1747.5|1747.3|1745.3|127
1592333700000|2020-06-16 18:55:00|1747.6|1745.6|1745.7|1743.7|1748.2|1746.2|1745.5|1743.5|262
1592334000000|2020-06-16 19:00:00|1746.2|1744.2|1744.6|1742.6|1746.4|1744.4|1744.3|1742.3|175
1592334300000|2020-06-16 19:05:00|1744.7|1742.7|1742.2|1740.2|1745.1|1743.1|1741.8|1739.8|228
1592334600000|2020-06-16 19:10:00|1742.5|1740.5|1744.2|1742.2|1744.8|1742.5|1741.3|1739.3|226
1592334900000|2020-06-16 19:15:00|1744.3|1742.3|1742.3|1740.3|1745|1742.3|1741.1|1739|259
1592335200000|2020-06-16 19:20:00|1742.5|1740.5|1744.1|1742.1|1745.1|1742.4|1741.9|1739.5|265
1592335500000|2020-06-16 19:25:00|1744.3|1742.3|1744.8|1742.8|1745.9|1743.3|1743.6|1740.5|216
1592335800000|2020-06-16 19:30:00|1744.9|1742.9|1745.5|1743.5|1746.6|1743.9|1743.6|1740.1|335
1592336100000|2020-06-16 19:35:00|1745.8|1743.8|1745.9|1743.9|1747.1|1745|1744.2|1741.6|248
1592336400000|2020-06-16 19:40:00|1746.2|1744.2|1746.3|1742.8|1747.1|1744.5|1744|1740.7|297
1592336700000|2020-06-16 19:45:00|1746.7|1744.7|1746.8|1743.3|1747.7|1745.7|1745.3|1742.4|271
1592337000000|2020-06-16 19:50:00|1746.9|1743.4|1746.3|1744.3|1747.5|1745.1|1744.3|1742.1|291
1592337300000|2020-06-16 19:55:00|1746.4|1744.4|1747.2|1745.2|1747.8|1745.7|1744.1|1741.5|389
1592337600000|2020-06-16 20:00:00|1747.7|1745.7|1747|1745|1748.3|1745.7|1745.3|1743.3|123
1592337900000|2020-06-16 20:05:00|1746.9|1744.9|1747.1|1745.1|1748.4|1746.1|1745.3|1743.3|130
1592338200000|2020-06-16 20:10:00|1747|1745|1746.9|1744.9|1748.3|1746|1746.7|1744.2|76
1592338500000|2020-06-16 20:15:00|1747.7|1744.2|1747.2|1745.2|1747.9|1745.7|1746.3|1744.2|98
1592338800000|2020-06-16 20:20:00|1747.1|1745.1|1747.5|1745.5|1749.4|1746.9|1746.7|1744.5|126
1592339100000|2020-06-16 20:25:00|1748|1746|1748.3|1744.8|1748.8|1746.1|1746.5|1744.2|98
1592339400000|2020-06-16 20:30:00|1747.8|1745.8|1747.4|1745.4|1748.2|1746.2|1746.2|1744.1|149
1592339700000|2020-06-16 20:35:00|1747.2|1745.2|1747.7|1744.2|1748.1|1746.1|1746.4|1743.6|122
1592340000000|2020-06-16 20:40:00|1747.5|1744|1747.7|1745.7|1748.2|1746|1745.9|1743.1|131
1592340300000|2020-06-16 20:45:00|1748.1|1744.6|1747.5|1745.5|1748.6|1746.2|1746.8|1743.4|148
1592340600000|2020-06-16 20:50:00|1747.8|1745.8|1747.7|1744.2|1750.2|1746.7|1746.4|1743.2|156
1592340900000|2020-06-16 20:55:00|1747.8|1744.3|1747.5|1744|1749.2|1746.2|1746.8|1743.7|123
1592344800000|2020-06-16 22:00:00|1746.6|1744.6|1746.5|1743|1747.2|1744.6|1743.8|1740.6|157
1592345100000|2020-06-16 22:05:00|1745.9|1742.4|1746.1|1742.6|1746.9|1743.5|1744.7|1742.1|97
1592345400000|2020-06-16 22:10:00|1746.3|1742.8|1746.2|1742.7|1746.3|1743.4|1744.6|1742.1|76
1592345700000|2020-06-16 22:15:00|1746.1|1742.6|1744.9|1741.4|1746.2|1743.4|1744.1|1740.6|109
1592346000000|2020-06-16 22:20:00|1744.7|1741.2|1745.3|1741.8|1745.5|1742.8|1743.5|1740.5|141
1592346300000|2020-06-16 22:25:00|1745.4|1741.9|1745.3|1741.8|1745.6|1742.8|1744.1|1741.4|100
1592346600000|2020-06-16 22:30:00|1744.6|1742.6|1744.1|1742.1|1745.3|1742.8|1743.5|1741.2|92
1592346900000|2020-06-16 22:35:00|1743.9|1741.9|1744.7|1741.2|1744.7|1742.6|1743.2|1740.7|90
1592347200000|2020-06-16 22:40:00|1744.5|1741|1745.4|1743.4|1745.4|1743.4|1743.4|1741|91
1592347500000|2020-06-16 22:45:00|1745|1743|1745.6|1743.6|1745.7|1743.7|1744.5|1742.5|46
1592347800000|2020-06-16 22:50:00|1744.8|1742.8|1745.1|1743.1|1745.6|1743.6|1744.1|1742.1|84
1592348100000|2020-06-16 22:55:00|1745.2|1743.2|1746|1744|1746.8|1744.8|1745.1|1743.1|82
1592348400000|2020-06-16 23:00:00|1746.3|1744.3|1747.3|1745.3|1747.5|1745.5|1745.8|1743.8|102
1592348700000|2020-06-16 23:05:00|1747.5|1745.5|1748|1746|1749.2|1746.5|1747.1|1744.5|122
1592349000000|2020-06-16 23:10:00|1748.2|1746.2|1747.7|1745.7|1749|1746.5|1746.8|1744.8|53
1592349300000|2020-06-16 23:15:00|1747.4|1745.4|1747.6|1745.6|1749|1746.3|1746.9|1744.9|71
1592349600000|2020-06-16 23:20:00|1747.5|1745.5|1748.4|1744.9|1749.4|1746.5|1747|1744.6|105
1592349900000|2020-06-16 23:25:00|1747.4|1745.4|1747.7|1745.7|1749.4|1747|1747.4|1745|119
1592350200000|2020-06-16 23:30:00|1747.8|1745.8|1748.2|1746.2|1748.3|1746.3|1747.5|1745.5|59
1592350500000|2020-06-16 23:35:00|1748.3|1746.3|1748.3|1746.3|1749.3|1746.6|1748.1|1745.6|50
1592350800000|2020-06-16 23:40:00|1748.2|1746.2|1749.9|1747.9|1750.9|1748.1|1748|1746|106
1592351100000|2020-06-16 23:45:00|1749.7|1747.7|1751.1|1747.6|1751.1|1748.5|1748.6|1746.6|127
1592351400000|2020-06-16 23:50:00|1751|1747.5|1749.4|1745.9|1751.4|1748.5|1748|1745.5|113
1592351700000|2020-06-16 23:55:00|1749.3|1745.8|1749.5|1747.5|1751.2|1748.6|1748.1|1745.8|139
1592352000000|2020-06-17 00:00:00|1749.9|1747.9|1748.5|1746.5|1749.9|1747.9|1746.4|1743.9|176
1592352300000|2020-06-17 00:05:00|1748.8|1746.8|1748.7|1746.7|1750.2|1747.7|1747.7|1745.6|186
1592352600000|2020-06-17 00:10:00|1748.9|1746.9|1748.2|1746.2|1749.6|1747.6|1745.7|1743.2|228
1592352900000|2020-06-17 00:15:00|1748.1|1746.1|1749.3|1747.3|1749.5|1747.5|1747.3|1744.1|199
1592353200000|2020-06-17 00:20:00|1749.4|1747.4|1748.1|1746.1|1750|1748|1747.5|1745|256
1592353500000|2020-06-17 00:25:00|1748.2|1746.2|1749.2|1745.7|1749.9|1747.1|1747.9|1745.2|295
1592353800000|2020-06-17 00:30:00|1748.6|1746.6|1750.5|1747|1750.7|1748|1748|1745.6|205
1592354100000|2020-06-17 00:35:00|1749.6|1747.6|1751.3|1747.8|1751.4|1748.8|1749.2|1746.7|185
1592354400000|2020-06-17 00:40:00|1751.5|1748|1751.4|1749.4|1753.5|1750.7|1750.1|1747.5|236
1592354700000|2020-06-17 00:45:00|1751.3|1749.3|1754.1|1750.6|1754.6|1751.9|1750.3|1748.1|235
1592355000000|2020-06-17 00:50:00|1753.3|1751.3|1749.9|1746.4|1754.6|1751.7|1748.9|1746.4|194
1592355300000|2020-06-17 00:55:00|1750.1|1746.6|1750.2|1746.7|1751.8|1748.6|1748.4|1746|225
1592355600000|2020-06-17 01:00:00|1749.7|1746.2|1748.6|1746.6|1751.2|1748.5|1747.7|1744.2|631
1592355900000|2020-06-17 01:05:00|1748.8|1746.8|1748|1746|1750|1747.7|1747.6|1745.3|385
1592356200000|2020-06-17 01:10:00|1748.1|1746.1|1749|1747|1751.1|1748.6|1748.1|1745.6|440
1592356500000|2020-06-17 01:15:00|1748.9|1746.9|1749.1|1747.1|1749.9|1747.4|1747.8|1745.1|375
1592356800000|2020-06-17 01:20:00|1748.9|1746.9|1747.9|1745.9|1749.7|1747.3|1746|1743.9|396
1592357100000|2020-06-17 01:25:00|1747.5|1745.5|1745.3|1741.8|1749|1746.4|1743.8|1741|422
1592357400000|2020-06-17 01:30:00|1744.8|1742.8|1747.7|1745.7|1749.5|1747.5|1744.3|1741.7|497
1592357700000|2020-06-17 01:35:00|1747.5|1745.5|1747.4|1743.9|1749.1|1746.6|1745.2|1743|397
1592358000000|2020-06-17 01:40:00|1746.7|1744.7|1744.5|1742.5|1747.6|1744.8|1743.9|1741.8|396
1592358300000|2020-06-17 01:45:00|1744.7|1742.7|1742.3|1740.3|1746.1|1743.5|1742.1|1740.1|326
1592358600000|2020-06-17 01:50:00|1742.2|1740.2|1741.8|1739.8|1743.5|1740.8|1739.8|1737.5|424
1592358900000|2020-06-17 01:55:00|1741.7|1739.7|1740.8|1738.8|1743.7|1740.4|1739.6|1737.2|405
1592359200000|2020-06-17 02:00:00|1741|1739|1739.8|1737.8|1742.5|1739.8|1739|1736.3|392
1592359500000|2020-06-17 02:05:00|1739.7|1737.7|1741.8|1738.3|1742|1739.2|1739|1736.4|347
1592359800000|2020-06-17 02:10:00|1741.1|1739.1|1739.1|1735.6|1742.1|1739.5|1738.3|1735.2|325
1592360100000|2020-06-17 02:15:00|1739.3|1735.8|1738.4|1734.9|1739.3|1737.2|1736.4|1733.4|318
1592360400000|2020-06-17 02:20:00|1737.6|1735.6|1738.4|1736.4|1739.6|1737.4|1736.9|1734.5|221
1592360700000|2020-06-17 02:25:00|1738.3|1736.3|1739.4|1737.4|1740.4|1737.6|1738.1|1735.8|183
1592361000000|2020-06-17 02:30:00|1739.3|1737.3|1738.3|1734.8|1740.3|1737.5|1737.3|1734.5|381
1592361300000|2020-06-17 02:35:00|1738.4|1734.9|1740.2|1736.7|1740.6|1737.8|1736.8|1734.1|430
1592361600000|2020-06-17 02:40:00|1739.4|1737.4|1736|1734|1740.7|1738|1736|1733.7|305
1592361900000|2020-06-17 02:45:00|1736.1|1734.1|1737.5|1735.5|1738.5|1735.8|1734.9|1732.2|501
1592362200000|2020-06-17 02:50:00|1737.3|1735.3|1738.3|1736.3|1739.7|1736.9|1736.5|1733.5|246
1592362500000|2020-06-17 02:55:00|1738.2|1736.2|1737.8|1735.8|1739.7|1737.2|1737.3|1734.6|256
1592362800000|2020-06-17 03:00:00|1737.9|1735.9|1738.5|1736.5|1739.4|1736.6|1737|1734.5|227
1592363100000|2020-06-17 03:05:00|1738.3|1736.3|1738.8|1736.8|1740.1|1737.6|1737.7|1735.7|167
1592363400000|2020-06-17 03:10:00|1738.7|1736.7|1739.8|1737.8|1741.5|1738.8|1738.4|1736.2|240
1592363700000|2020-06-17 03:15:00|1739.6|1737.6|1740.2|1738.2|1741.4|1738.7|1739.1|1736.9|237
1592364000000|2020-06-17 03:20:00|1740.1|1738.1|1739.4|1737.4|1741.5|1739|1739.1|1736.9|148
1592364300000|2020-06-17 03:25:00|1739.3|1737.3|1739.6|1737.6|1740.9|1738.9|1738.9|1736.1|237
1592364600000|2020-06-17 03:30:00|1739.5|1737.5|1739.9|1737.9|1740.7|1738.1|1738.5|1736|196
1592364900000|2020-06-17 03:35:00|1739.8|1737.8|1739.3|1737.3|1740.8|1738.1|1738.7|1736.4|163
1592365200000|2020-06-17 03:40:00|1739.4|1737.4|1737|1735|1740.4|1737.6|1736.7|1734|180
1592365500000|2020-06-17 03:45:00|1736.9|1734.9|1738.4|1736.4|1740|1738|1736.6|1734.6|167
1592365800000|2020-06-17 03:50:00|1738.2|1736.2|1737.8|1735.8|1739.4|1736.6|1737.6|1735.3|135
1592366100000|2020-06-17 03:55:00|1738.9|1735.4|1736.7|1734.7|1740|1736.9|1736.3|1733.7|197
1592366400000|2020-06-17 04:00:00|1736.5|1734.5|1737.2|1735.2|1738|1736|1736.3|1733.5|183
1592366700000|2020-06-17 04:05:00|1737.1|1735.1|1738.1|1734.6|1738.7|1735.7|1736.2|1733.6|205
1592367000000|2020-06-17 04:10:00|1737.5|1735.5|1737.6|1735.6|1738.8|1736.4|1736.5|1733.8|198
1592367300000|2020-06-17 04:15:00|1737.8|1735.8|1738.2|1736.2|1739.8|1737.1|1737.4|1735.1|198
1592367600000|2020-06-17 04:20:00|1739|1735.5|1739.1|1737.1|1740|1737.2|1737.7|1735.5|151
1592367900000|2020-06-17 04:25:00|1739.2|1737.2|1739.3|1735.8|1740.1|1737.4|1738|1735.6|205
1592368200000|2020-06-17 04:30:00|1739.2|1735.7|1737.7|1735.7|1739.3|1736.8|1737.3|1734.9|150
1592368500000|2020-06-17 04:35:00|1737.8|1735.8|1738.2|1736.2|1739.4|1736.9|1737.6|1734.8|196
1592368800000|2020-06-17 04:40:00|1738|1736|1739|1735.5|1739|1736.8|1737.1|1734.7|165
1592369100000|2020-06-17 04:45:00|1738.1|1736.1|1738.2|1736.2|1739.8|1737.4|1737.8|1735.2|158
1592369400000|2020-06-17 04:50:00|1738.4|1736.4|1737.7|1735.7|1739.3|1736.8|1737.2|1734.5|149
1592369700000|2020-06-17 04:55:00|1738.5|1735|1738.1|1736.1|1739.5|1737.2|1737.6|1735|120
1592370000000|2020-06-17 05:00:00|1738|1736|1740|1736.5|1740.2|1737.5|1737.9|1735.4|173
1592370300000|2020-06-17 05:05:00|1740.1|1736.6|1735.9|1733.9|1740.1|1737.6|1735.4|1733|221
1592370600000|2020-06-17 05:10:00|1736.8|1733.3|1735.7|1733.7|1737.3|1734.6|1734.9|1732.6|231
1592370900000|2020-06-17 05:15:00|1735.4|1733.4|1736.4|1734.4|1737.7|1735|1735.3|1732.9|165
1592371200000|2020-06-17 05:20:00|1736|1734|1739.9|1737.9|1741|1738.7|1735.9|1733.9|212
1592371500000|2020-06-17 05:25:00|1739.8|1737.8|1740.7|1738.7|1741.5|1739.1|1739.6|1736.7|237
1592371800000|2020-06-17 05:30:00|1740.6|1738.6|1741.9|1739.9|1743|1740.3|1740.1|1737.4|299
1592372100000|2020-06-17 05:35:00|1742.6|1739.1|1741.3|1739.3|1742.7|1740.3|1740.1|1737.5|335
1592372400000|2020-06-17 05:40:00|1741.4|1739.4|1742.2|1740.2|1743|1740.6|1740.5|1738.3|267
1592372700000|2020-06-17 05:45:00|1742|1740|1744.3|1742.3|1745.8|1743.4|1741.3|1739.3|357
1592373000000|2020-06-17 05:50:00|1744.7|1742.7|1748.1|1746.1|1748.8|1746.6|1744.1|1741.9|460
1592373300000|2020-06-17 05:55:00|1748|1746|1746.7|1743.2|1750.3|1747.9|1745.7|1742.7|479
1592373600000|2020-06-17 06:00:00|1746.9|1743.4|1746.1|1744.1|1747.5|1745.2|1745.4|1741.9|443
1592373900000|2020-06-17 06:05:00|1746.4|1744.4|1745.1|1743.1|1746.6|1744.4|1743.9|1740.8|277
1592374200000|2020-06-17 06:10:00|1745|1743|1743.8|1741.8|1746.1|1743.6|1743.5|1740.8|344
1592374500000|2020-06-17 06:15:00|1744.1|1742.1|1744.8|1742.8|1746.3|1743.7|1742|1740|300
1592374800000|2020-06-17 06:20:00|1744.7|1742.7|1744.8|1741.3|1746.2|1743.4|1742.9|1740.5|329
1592375100000|2020-06-17 06:25:00|1745|1741.5|1743.9|1741.9|1745.1|1743|1742.2|1740.2|259
1592375400000|2020-06-17 06:30:00|1743.8|1741.8|1743.1|1741.1|1745.5|1742.8|1741.6|1739.1|306
1592375700000|2020-06-17 06:35:00|1743.2|1741.2|1744|1740.5|1745|1742.2|1742|1739.6|311
1592376000000|2020-06-17 06:40:00|1744.5|1741|1744.5|1742.5|1745.1|1742.8|1742.4|1739.2|327
1592376300000|2020-06-17 06:45:00|1745.2|1741.7|1745.1|1743.1|1747|1744.2|1744.3|1741.6|368
1592376600000|2020-06-17 06:50:00|1745.2|1743.2|1744.7|1742.7|1746.2|1743.6|1744.4|1741.9|227
1592376900000|2020-06-17 06:55:00|1744.8|1742.8|1744.4|1742.4|1746.3|1743.5|1743.8|1741.4|199
1592377200000|2020-06-17 07:00:00|1744.8|1742.8|1745.4|1741.9|1745.9|1743.9|1742.9|1740.5|341
1592377500000|2020-06-17 07:05:00|1745.3|1741.8|1742.4|1740.4|1747.6|1744.1|1741.8|1739.7|312
1592377800000|2020-06-17 07:10:00|1742.3|1740.3|1743.7|1741.7|1745.1|1742.5|1742|1740|297
1592378100000|2020-06-17 07:15:00|1743.8|1741.8|1745.7|1743.7|1746.8|1744.1|1743|1740.3|297
1592378400000|2020-06-17 07:20:00|1745.6|1743.6|1745.7|1742.2|1747.1|1744.1|1744.3|1741.8|321
1592378700000|2020-06-17 07:25:00|1745.5|1742|1745.4|1741.9|1745.9|1743.2|1743.5|1740.9|364
1592379000000|2020-06-17 07:30:00|1744.5|1742.5|1743.6|1741.6|1745.6|1742.7|1742.4|1739.9|249
1592379300000|2020-06-17 07:35:00|1743.5|1741.5|1742.7|1740.7|1745.2|1742.5|1742.7|1740.1|321
1592379600000|2020-06-17 07:40:00|1743.4|1739.9|1744.2|1742.2|1744.9|1742.7|1742.5|1739.9|313
1592379900000|2020-06-17 07:45:00|1744.1|1742.1|1746.8|1744.8|1747.7|1745.2|1742.5|1739.9|390
1592380200000|2020-06-17 07:50:00|1746.9|1744.9|1748|1746|1749.7|1746.7|1745.6|1742.8|285
1592380500000|2020-06-17 07:55:00|1747.8|1745.8|1745.9|1743.9|1748.9|1746.1|1745.5|1742.7|312
1592380800000|2020-06-17 08:00:00|1746.6|1743.1|1745.8|1743.8|1747|1744.6|1745|1742.3|313
1592381100000|2020-06-17 08:05:00|1745.7|1743.7|1747.3|1745.3|1749.1|1746.7|1745.7|1743.7|259
1592381400000|2020-06-17 08:10:00|1747.6|1745.6|1747.4|1745.4|1749.1|1746.2|1746.2|1743.8|286
1592381700000|2020-06-17 08:15:00|1747.3|1745.3|1746.8|1744.8|1748.8|1746.3|1746.2|1743.5|286
1592382000000|2020-06-17 08:20:00|1746.7|1744.7|1744.7|1742.7|1748.6|1746.1|1744.5|1741.8|300
1592382300000|2020-06-17 08:25:00|1744.8|1742.8|1746.4|1744.4|1747.1|1744.6|1744.3|1741.5|261
1592382600000|2020-06-17 08:30:00|1746.3|1744.3|1747.4|1743.9|1749.2|1746.6|1746.2|1743.2|272
1592382900000|2020-06-17 08:35:00|1747.5|1744|1744.9|1742.9|1747.5|1744.7|1744.3|1741.6|208
1592383200000|2020-06-17 08:40:00|1745|1743|1744.5|1742.5|1745.6|1743.6|1743.1|1740.6|320
1592383500000|2020-06-17 08:45:00|1744.4|1742.4|1747.9|1745.9|1748.3|1746.3|1743.8|1741.3|276
1592383800000|2020-06-17 08:50:00|1748|1746|1745.8|1743.8|1748.8|1746.8|1745.3|1742.8|307
1592384100000|2020-06-17 08:55:00|1745.9|1743.9|1745.4|1743.4|1747.9|1745.6|1744.5|1742|395
1592384400000|2020-06-17 09:00:00|1745.3|1743.3|1747.9|1745.9|1749.2|1746.4|1744.7|1742.2|391
1592384700000|2020-06-17 09:05:00|1748.1|1746.1|1746.6|1744.6|1749.4|1746.9|1745.7|1743.6|452
1592385000000|2020-06-17 09:10:00|1747.2|1743.7|1745|1743|1747.3|1744.6|1744.4|1741.8|422
1592385300000|2020-06-17 09:15:00|1745.2|1743.2|1746.4|1742.9|1747.3|1744.9|1744.3|1742.3|407
1592385600000|2020-06-17 09:20:00|1746.5|1744.5|1746|1744|1746.8|1744.5|1743.8|1741.2|446
1592385900000|2020-06-17 09:25:00|1746.1|1744.1|1745.6|1743.6|1747.3|1744.8|1744.9|1742.3|382
1592386200000|2020-06-17 09:30:00|1746.3|1742.8|1746.3|1744.3|1747|1744.7|1742.2|1740.2|524
1592386500000|2020-06-17 09:35:00|1746.2|1744.2|1745.9|1743.9|1747.3|1744.7|1743.8|1741.3|452
1592386800000|2020-06-17 09:40:00|1746.6|1743.1|1745.6|1743.6|1747.8|1745.1|1745.1|1742.5|288
1592387100000|2020-06-17 09:45:00|1745.5|1743.5|1746.4|1744.4|1746.9|1744.5|1744.9|1742.4|300
1592387400000|2020-06-17 09:50:00|1746.3|1744.3|1747.2|1745.2|1748.1|1745.4|1744.8|1742.3|395
1592387700000|2020-06-17 09:55:00|1747.9|1744.4|1746.6|1743.1|1748.9|1746.4|1745|1742.4|434
1592388000000|2020-06-17 10:00:00|1746.5|1743|1745.9|1743.9|1747.3|1744.7|1745.3|1742.6|283
1592388300000|2020-06-17 10:05:00|1746.3|1744.3|1745.4|1743.4|1747.2|1744.3|1744.8|1742.1|283
1592388600000|2020-06-17 10:10:00|1745.3|1743.3|1747.8|1745.8|1748.5|1745.8|1745.1|1742.6|289
1592388900000|2020-06-17 10:15:00|1747.6|1745.6|1747.5|1745.5|1749.4|1746.6|1747|1744.2|264
1592389200000|2020-06-17 10:20:00|1747.4|1745.4|1746.9|1744.9|1748.7|1745.8|1746.8|1744.3|172
1592389500000|2020-06-17 10:25:00|1747.3|1745.3|1745.9|1743.9|1747.5|1745.5|1745.4|1743.4|204
1592389800000|2020-06-17 10:30:00|1746|1744|1745.5|1743.5|1746.5|1744.5|1745|1743|275
1592390100000|2020-06-17 10:35:00|1745.7|1743.7|1747.7|1745.7|1748.1|1746.1|1745.2|1743.2|251
1592390400000|2020-06-17 10:40:00|1747.6|1745.6|1745.9|1743.9|1748|1746|1745.5|1743.5|217
1592390700000|2020-06-17 10:45:00|1745.7|1743.7|1746.2|1744.2|1746.8|1744.8|1745.1|1743.1|192
1592391000000|2020-06-17 10:50:00|1746.3|1744.3|1746.3|1744.3|1748.2|1746.2|1746|1744|227
1592391300000|2020-06-17 10:55:00|1746.2|1744.2|1750.7|1747.2|1750.7|1748.1|1745.6|1743.1|377
1592391600000|2020-06-17 11:00:00|1750|1748|1750|1748|1752.2|1750.2|1749.4|1746.8|407
1592391900000|2020-06-17 11:05:00|1749.9|1747.9|1748.7|1746.7|1751.2|1748.3|1747.4|1744.9|371
1592392200000|2020-06-17 11:10:00|1749.1|1745.6|1750.2|1748.2|1751.2|1748.7|1748.2|1745.6|288
1592392500000|2020-06-17 11:15:00|1750.1|1748.1|1749|1747|1750.8|1748.1|1747.6|1745.1|225
1592392800000|2020-06-17 11:20:00|1749.2|1747.2|1749.9|1747.9|1751.1|1748|1748.6|1746.1|249
1592393100000|2020-06-17 11:25:00|1750.9|1747.4|1749.6|1747.6|1751.3|1749.1|1749.4|1746.6|269
1592393400000|2020-06-17 11:30:00|1749.7|1747.7|1749|1747|1750.5|1747.7|1748.2|1745.4|203
1592393700000|2020-06-17 11:35:00|1748.9|1746.9|1748.9|1746.9|1750.4|1747.5|1748.3|1745.8|198
1592394000000|2020-06-17 11:40:00|1749|1747|1749|1747|1750.7|1748.7|1748|1745.8|248
1592394300000|2020-06-17 11:45:00|1748.9|1746.9|1747.1|1745.1|1749.1|1747.1|1746.3|1743.8|218
1592394600000|2020-06-17 11:50:00|1746.9|1744.9|1746.9|1744.9|1748|1746|1746.4|1744|212
1592394900000|2020-06-17 11:55:00|1746.8|1744.8|1744.7|1742.7|1747.4|1745|1744.1|1741.4|275
1592395200000|2020-06-17 12:00:00|1744.8|1742.8|1745.5|1743.5|1746.4|1744.3|1744|1741.3|550
1592395500000|2020-06-17 12:05:00|1745.4|1743.4|1744.9|1742.9|1746.6|1744.6|1744.1|1742.1|374
1592395800000|2020-06-17 12:10:00|1744.8|1742.8|1744.3|1742.3|1746.4|1744.4|1744|1741.7|270
1592396100000|2020-06-17 12:15:00|1744.2|1742.2|1746.6|1744.6|1747.7|1745.7|1743.8|1741.8|394
1592396400000|2020-06-17 12:20:00|1746.5|1744.5|1745.9|1743.9|1748.2|1746.2|1745.5|1743.5|462
1592396700000|2020-06-17 12:25:00|1746|1744|1746.6|1744.6|1747.5|1745.2|1744.2|1741.9|529
1592397000000|2020-06-17 12:30:00|1746.8|1744.8|1752|1750|1753.1|1751.1|1746.4|1743.8|650
1592397300000|2020-06-17 12:35:00|1751.8|1749.8|1750.9|1748.9|1753.3|1751.3|1749.9|1747.1|474
1592397600000|2020-06-17 12:40:00|1751|1749|1749.2|1747.2|1752.2|1750.2|1748.5|1746.3|416
1592397900000|2020-06-17 12:45:00|1750|1748|1749.8|1747.8|1750.9|1748.6|1748.8|1745.7|385
1592398200000|2020-06-17 12:50:00|1749.9|1747.9|1749.7|1747.7|1751|1748.5|1748.2|1746.1|389
1592398500000|2020-06-17 12:55:00|1749.8|1747.8|1751.3|1749.3|1753.3|1750.9|1748.8|1746.8|409
1592398800000|2020-06-17 13:00:00|1751.4|1749.4|1752.4|1750.4|1754.4|1752.4|1749.7|1747.7|557
1592399100000|2020-06-17 13:05:00|1752.3|1750.3|1752.6|1750.6|1754.2|1751.6|1750.6|1748.2|516
1592399400000|2020-06-17 13:10:00|1752.7|1750.7|1752.4|1750.4|1754.8|1752.6|1751.5|1748.7|568
1592399700000|2020-06-17 13:15:00|1752.3|1750.3|1752.4|1748.9|1754.6|1752|1751.3|1748.7|481
1592400000000|2020-06-17 13:20:00|1752.7|1749.2|1752.2|1750.2|1753.7|1751.3|1751.3|1748.9|436
1592400300000|2020-06-17 13:25:00|1752.4|1750.4|1753.8|1751.8|1756.2|1753.2|1752|1750|279
1592400600000|2020-06-17 13:30:00|1754.1|1752.1|1746.8|1744.8|1755|1752.3|1744.7|1742.7|442
1592400900000|2020-06-17 13:35:00|1747.1|1745.1|1747|1745|1749.1|1747.1|1745.6|1743.6|390
1592401200000|2020-06-17 13:40:00|1747.1|1745.1|1750.2|1748.2|1751.3|1749.3|1746.3|1744.3|356
1592401500000|2020-06-17 13:45:00|1750.3|1748.3|1750|1748|1750.9|1748.3|1747.2|1744.3|365
1592401800000|2020-06-17 13:50:00|1749.9|1747.9|1750.2|1748.2|1751.2|1748.9|1747.8|1745.8|323
1592402100000|2020-06-17 13:55:00|1750.1|1748.1|1751.3|1749.3|1751.9|1749.9|1747.9|1745.9|263
1592402400000|2020-06-17 14:00:00|1751.4|1749.4|1751.9|1749.9|1753.3|1751.3|1750.9|1748.9|355
1592402700000|2020-06-17 14:05:00|1752.2|1750.2|1751.2|1749.2|1752.8|1750.8|1750.8|1747.9|322
1592403000000|2020-06-17 14:10:00|1751.3|1749.3|1748.9|1746.9|1751.5|1749.5|1748.5|1746.1|403
1592403300000|2020-06-17 14:15:00|1749|1747|1746.7|1744.7|1751.3|1748.7|1745.2|1742.5|466
1592403600000|2020-06-17 14:20:00|1746.6|1744.6|1746.3|1744.3|1749|1746.6|1746.1|1743.9|504
1592403900000|2020-06-17 14:25:00|1746.4|1744.4|1748.2|1746.2|1748.5|1746.5|1744.3|1742|490
1592404200000|2020-06-17 14:30:00|1748.1|1746.1|1752.2|1750.2|1752.4|1750.4|1748.1|1746.1|438
1592404500000|2020-06-17 14:35:00|1752.1|1750.1|1753.2|1751.2|1754.3|1752.3|1751.8|1749.8|388
1592404800000|2020-06-17 14:40:00|1753.5|1751.5|1754.4|1752.4|1755.9|1753.9|1753.4|1750.9|387
1592405100000|2020-06-17 14:45:00|1754.3|1752.3|1755.2|1753.2|1756|1753.8|1753.3|1751.3|393
1592405400000|2020-06-17 14:50:00|1755.1|1753.1|1755.3|1753.3|1757.8|1755.1|1754.7|1752.7|495
1592405700000|2020-06-17 14:55:00|1754.9|1752.9|1754.8|1752.8|1758.4|1756.1|1754.3|1752.3|618
1592406000000|2020-06-17 15:00:00|1754.5|1752.5|1753.9|1751.9|1756.7|1754.7|1753.1|1751.1|601
1592406300000|2020-06-17 15:05:00|1753.7|1751.7|1751.1|1749.1|1754.1|1752.1|1750|1748|586
1592406600000|2020-06-17 15:10:00|1751.3|1749.3|1749.8|1747.8|1752|1750|1749|1747|477
1592406900000|2020-06-17 15:15:00|1749.5|1747.5|1750.4|1748.4|1751.9|1749.9|1749|1747|360
1592407200000|2020-06-17 15:20:00|1750.6|1748.6|1752.3|1750.3|1752.8|1750.3|1750.1|1748.1|334
1592407500000|2020-06-17 15:25:00|1752.1|1750.1|1752.2|1750.2|1753.6|1750.8|1751|1749|324
1592407800000|2020-06-17 15:30:00|1752.1|1750.1|1751.4|1749.4|1754|1751.6|1751.1|1748.8|384
1592408100000|2020-06-17 15:35:00|1751.3|1749.3|1752.8|1750.8|1753.6|1751.2|1750.6|1748.5|438
1592408400000|2020-06-17 15:40:00|1753.5|1750|1752.4|1750.4|1753.7|1751.1|1751.6|1749.5|254
1592408700000|2020-06-17 15:45:00|1752.5|1750.5|1752.1|1750.1|1753.6|1750.9|1751.6|1749.2|244
1592409000000|2020-06-17 15:50:00|1752.2|1750.2|1751.2|1749.2|1753|1751|1750.9|1748.9|312
1592409300000|2020-06-17 15:55:00|1751.3|1749.3|1751.5|1748|1752.4|1749.7|1749.5|1747|307
1592409600000|2020-06-17 16:00:00|1750.9|1748.9|1750.5|1748.5|1751.8|1749.1|1749.7|1746.8|250
1592409900000|2020-06-17 16:05:00|1750.2|1748.2|1752.6|1750.6|1753.6|1751.1|1749.6|1747.4|255
1592410200000|2020-06-17 16:10:00|1752.3|1750.3|1753.4|1751.4|1754.1|1751.4|1752.2|1749.6|278
1592410500000|2020-06-17 16:15:00|1753.3|1751.3|1753.9|1751.9|1754.6|1752|1752.5|1749.8|282
1592410800000|2020-06-17 16:20:00|1753.7|1751.7|1754.2|1752.2|1755.3|1752.7|1753.2|1750.5|242
1592411100000|2020-06-17 16:25:00|1754.3|1752.3|1753.5|1751.5|1754.8|1752.3|1752.5|1749.8|189
1592411400000|2020-06-17 16:30:00|1753.6|1751.6|1753.6|1751.6|1754.8|1752.4|1753.4|1750.8|242
1592411700000|2020-06-17 16:35:00|1753.7|1751.7|1753.5|1751.5|1754.5|1752.1|1753.1|1750.4|156
1592412000000|2020-06-17 16:40:00|1753.3|1751.3|1754.4|1752.4|1755|1752.7|1753.3|1750.8|185
1592412300000|2020-06-17 16:45:00|1754.3|1752.3|1755.7|1752.2|1755.7|1753.1|1753.9|1751.3|190
1592412600000|2020-06-17 16:50:00|1755|1753|1755.8|1753.8|1756.7|1754.2|1754.8|1752.2|174
1592412900000|2020-06-17 16:55:00|1755.7|1753.7|1754.4|1752.4|1755.9|1753.8|1754.3|1751.6|194
1592413200000|2020-06-17 17:00:00|1754.2|1752.2|1756.3|1754.3|1756.8|1754.5|1754.2|1752|253
1592413500000|2020-06-17 17:05:00|1756.4|1754.4|1756.3|1754.3|1757.6|1754.9|1755.5|1753|217
1592413800000|2020-06-17 17:10:00|1756.7|1754.7|1755.9|1753.9|1757.7|1754.8|1755.4|1753.4|153
1592414100000|2020-06-17 17:15:00|1756.4|1754.4|1756.5|1754.5|1757.5|1754.9|1755.8|1753.8|121
1592414400000|2020-06-17 17:20:00|1756.6|1754.6|1758.7|1756.7|1759.5|1756.9|1756.5|1754.3|260
1592414700000|2020-06-17 17:25:00|1758.8|1756.8|1759.2|1757.2|1761.2|1758.6|1758.2|1755.6|306
1592415000000|2020-06-17 17:30:00|1759.1|1757.1|1761.1|1759.1|1761.9|1759.9|1758.6|1756.1|245
1592415300000|2020-06-17 17:35:00|1761.2|1759.2|1760.8|1758.8|1761.9|1759.5|1760.1|1757.7|242
1592415600000|2020-06-17 17:40:00|1760.9|1758.9|1760.5|1758.5|1762.1|1759.4|1759.1|1756.7|289
1592415900000|2020-06-17 17:45:00|1760.4|1758.4|1760|1758|1761.5|1758.9|1759.4|1757.2|229
1592416200000|2020-06-17 17:50:00|1760.9|1757.4|1758.5|1756.5|1761.1|1758.4|1758.2|1755.6|207
1592416500000|2020-06-17 17:55:00|1758.4|1756.4|1758|1756|1760|1757.3|1757.6|1755.2|265
1592416800000|2020-06-17 18:00:00|1758.1|1756.1|1757.9|1755.9|1759|1756.3|1757.1|1754.9|259
1592417100000|2020-06-17 18:05:00|1758|1756|1758.9|1755.4|1759.4|1756.6|1757.1|1754.8|204
1592417400000|2020-06-17 18:10:00|1757.9|1755.9|1757.9|1755.9|1759.3|1756.5|1757.3|1755.2|158
1592417700000|2020-06-17 18:15:00|1757.6|1755.6|1756.1|1754.1|1758.1|1755.7|1755.2|1753.2|247
1592418000000|2020-06-17 18:20:00|1755.8|1753.8|1756.8|1754.8|1757.5|1754.8|1755.2|1753.2|160
1592418300000|2020-06-17 18:25:00|1756.6|1754.6|1755.3|1753.3|1757.3|1754.8|1755|1753|233
1592418600000|2020-06-17 18:30:00|1755.1|1753.1|1754.7|1752.7|1755.8|1753.5|1753.6|1751.5|178
1592418900000|2020-06-17 18:35:00|1754.8|1752.8|1753.8|1751.8|1755.9|1753.1|1753.5|1751.2|152
1592419200000|2020-06-17 18:40:00|1753.7|1751.7|1754.2|1752.2|1755.3|1752.6|1753.4|1751.1|126
1592419500000|2020-06-17 18:45:00|1754.3|1752.3|1752.7|1750.7|1754.4|1752.4|1752.4|1750|128
1592419800000|2020-06-17 18:50:00|1752.8|1750.8|1753.8|1751.8|1755|1752.4|1752.7|1750.6|121
1592420100000|2020-06-17 18:55:00|1753.9|1751.9|1753.6|1751.6|1754.6|1752.1|1753.2|1750.8|161
1592420400000|2020-06-17 19:00:00|1753.5|1751.5|1752.1|1750.1|1753.8|1751.6|1751.5|1749.5|211
1592420700000|2020-06-17 19:05:00|1752.2|1750.2|1752.1|1750.1|1752.8|1750.5|1751.6|1749.2|128
1592421000000|2020-06-17 19:10:00|1752.5|1750.5|1753|1751|1753.6|1751.4|1751.8|1749|133
1592421300000|2020-06-17 19:15:00|1753.1|1751.1|1751.7|1749.7|1753.7|1751.4|1751.3|1748.6|165
1592421600000|2020-06-17 19:20:00|1751.9|1749.9|1751.2|1749.2|1752.4|1749.9|1750.5|1747.6|218
1592421900000|2020-06-17 19:25:00|1751.4|1749.4|1752|1750|1752.6|1750|1749.4|1747.4|222
1592422200000|2020-06-17 19:30:00|1751.9|1749.9|1753.1|1751.1|1753.9|1751.2|1751.7|1749.2|201
1592422500000|2020-06-17 19:35:00|1753.9|1750.4|1754.6|1752.6|1755.5|1752.8|1752.9|1750.4|183
1592422800000|2020-06-17 19:40:00|1754.7|1752.7|1753|1751|1755.7|1753|1752.4|1750|206
1592423100000|2020-06-17 19:45:00|1753.1|1751.1|1753.2|1751.2|1754.3|1751.5|1752.7|1750.3|124
1592423400000|2020-06-17 19:50:00|1752.8|1750.8|1754.1|1752.1|1756.8|1754.1|1752.8|1750.8|299
1592423700000|2020-06-17 19:55:00|1754.2|1752.2|1755.1|1753.1|1756.1|1753.4|1754.1|1751.8|243
1592424000000|2020-06-17 20:00:00|1755|1753|1753.4|1751.4|1755|1753|1752.1|1750.1|110
1592424300000|2020-06-17 20:05:00|1753.5|1751.5|1753.3|1751.3|1755|1752.2|1753|1750.9|96
1592424600000|2020-06-17 20:10:00|1753.4|1751.4|1753|1751|1754.4|1751.6|1752.3|1750.1|144
1592424900000|2020-06-17 20:15:00|1753.1|1751.1|1753.5|1751.5|1753.7|1751.7|1752.9|1750.9|64
1592425200000|2020-06-17 20:20:00|1753.6|1751.6|1753.2|1751.2|1753.7|1751.7|1752.9|1750.9|72
1592425500000|2020-06-17 20:25:00|1753.3|1751.3|1752.9|1750.9|1753.6|1751.6|1752.3|1750.3|113
1592425800000|2020-06-17 20:30:00|1753|1751|1753.1|1751.1|1753.8|1751.6|1752.8|1750.3|76
1592426100000|2020-06-17 20:35:00|1753|1751|1753|1751|1753.6|1751.6|1752.8|1750.8|37
1592426400000|2020-06-17 20:40:00|1753.1|1751.1|1753|1751|1753.6|1751.6|1752.9|1750.9|79
1592426700000|2020-06-17 20:45:00|1752.9|1750.9|1753.3|1751.3|1754.3|1751.6|1752.7|1750.1|127
1592427000000|2020-06-17 20:50:00|1753.5|1751.5|1752|1748.5|1754.4|1751.9|1750.5|1748.2|168
1592427300000|2020-06-17 20:55:00|1752.1|1748.6|1752.2|1748.7|1752.5|1749.7|1750.7|1747.9|151
1592431200000|2020-06-17 22:00:00|1749.9|1747.9|1749.8|1746.3|1751.3|1748.5|1748.9|1745.6|110
1592431500000|2020-06-17 22:05:00|1748.9|1746.9|1751|1749|1751.5|1749.2|1748.7|1745.8|102
1592431800000|2020-06-17 22:10:00|1751.1|1749.1|1752.4|1750.4|1752.6|1750.6|1750.9|1748.2|90
1592432100000|2020-06-17 22:15:00|1752.5|1750.5|1753|1751|1753.9|1751.2|1752|1749.4|111
1592432400000|2020-06-17 22:20:00|1752.9|1750.9|1752.5|1750.5|1753.5|1751.2|1752.1|1749.6|86
1592432700000|2020-06-17 22:25:00|1752.4|1750.4|1752.4|1750.4|1752.5|1750.5|1751.3|1749.3|69
1592433000000|2020-06-17 22:30:00|1752.2|1750.2|1753.2|1751.2|1753.2|1751.2|1752.2|1750.2|94
1592433300000|2020-06-17 22:35:00|1753.1|1751.1|1752.8|1750.8|1753.3|1751.3|1752.1|1750.1|97
1592433600000|2020-06-17 22:40:00|1752.9|1750.9|1755.7|1747.2|1755.7|1751.1|1751.4|1747.2|100
1592433900000|2020-06-17 22:45:00|1752|1750|1750.6|1748.6|1755.2|1750|1749.8|1746.7|110
1592434200000|2020-06-17 22:50:00|1750.7|1748.7|1751.1|1749.1|1751.4|1749.4|1750.2|1748.2|79
1592434500000|2020-06-17 22:55:00|1751|1749|1751.1|1749.1|1751.5|1749.5|1750.8|1748.8|63
1592434800000|2020-06-17 23:00:00|1752|1750|1751.6|1749.6|1752.9|1750.9|1751.2|1749.2|124
1592435100000|2020-06-17 23:05:00|1751.8|1749.8|1750.7|1748.7|1752.9|1750.9|1750.4|1748.4|104
1592435400000|2020-06-17 23:10:00|1750.6|1748.6|1750.2|1748.2|1751.2|1749.2|1749.8|1747.8|104
1592435700000|2020-06-17 23:15:00|1750.4|1748.4|1750.4|1748.4|1751|1749|1750.1|1748.1|69
1592436000000|2020-06-17 23:20:00|1750.5|1748.5|1748.3|1746.3|1750.5|1748.5|1747.6|1745.6|111
1592436300000|2020-06-17 23:25:00|1748.4|1746.4|1749.8|1747.8|1749.9|1747.9|1748.2|1746|82
1592436600000|2020-06-17 23:30:00|1749.5|1747.5|1749.5|1747.5|1750|1747.9|1748.9|1746.5|83
1592436900000|2020-06-17 23:35:00|1749.6|1747.6|1750.4|1748.4|1751.2|1749.2|1749.3|1746.9|111
1592437200000|2020-06-17 23:40:00|1750.3|1748.3|1749.7|1747.7|1751.4|1749.4|1749.3|1747.3|135
1592437500000|2020-06-17 23:45:00|1749.5|1747.5|1749|1747|1750.5|1748.5|1749|1747|127
1592437800000|2020-06-17 23:50:00|1749.1|1747.1|1750.2|1748.2|1751.1|1749.1|1748.6|1746.6|123
1592438100000|2020-06-17 23:55:00|1750.1|1748.1|1750.9|1748.9|1751.4|1749.4|1749.2|1747.2|117
1592438400000|2020-06-18 00:00:00|1750.5|1748.5|1751.9|1749.9|1752.3|1750.3|1749.3|1747.3|193
1592438700000|2020-06-18 00:05:00|1752|1750|1751.1|1749.1|1753|1751|1750.6|1747.5|240
1592439000000|2020-06-18 00:10:00|1750.8|1748.8|1746.6|1744.6|1751.6|1749.2|1746.6|1743.7|203
1592439300000|2020-06-18 00:15:00|1746.7|1744.7|1747.7|1745.7|1748.2|1745.9|1746.2|1743.8|206
1592439600000|2020-06-18 00:20:00|1748|1746|1747.8|1745.8|1749.1|1746.9|1745.5|1743.5|213
1592439900000|2020-06-18 00:25:00|1747.4|1745.4|1747.6|1745.6|1749.6|1747.6|1747.4|1744.9|169
1592440200000|2020-06-18 00:30:00|1747.5|1745.5|1749.1|1747.1|1750.2|1747.7|1747.3|1744.5|149
1592440500000|2020-06-18 00:35:00|1748.9|1746.9|1748.9|1746.9|1749.7|1747.6|1748.6|1746|114
1592440800000|2020-06-18 00:40:00|1748.8|1746.8|1747|1745|1749|1747|1746.3|1744.3|178
1592441100000|2020-06-18 00:45:00|1747.1|1745.1|1747.2|1745.2|1747.3|1745.3|1745.9|1743.9|180
1592441400000|2020-06-18 00:50:00|1747.1|1745.1|1748.3|1746.3|1748.7|1746.7|1747.1|1745.1|196
1592441700000|2020-06-18 00:55:00|1748.4|1746.4|1749.2|1747.2|1749.9|1747.9|1747.8|1745.8|160
1592442000000|2020-06-18 01:00:00|1748.9|1746.9|1750.7|1748.7|1752.3|1750.3|1748.4|1746.4|491
1592442300000|2020-06-18 01:05:00|1751.1|1749.1|1751.2|1749.2|1751.6|1749.6|1749.7|1747.7|329
1592442600000|2020-06-18 01:10:00|1751.3|1749.3|1752|1750|1754.4|1752.4|1751.1|1749.1|441
1592442900000|2020-06-18 01:15:00|1752.1|1750.1|1751.7|1749.7|1752.7|1750.7|1751.2|1749.2|316
1592443200000|2020-06-18 01:20:00|1751.8|1749.8|1751.2|1749.2|1752.2|1750.2|1750.3|1748.3|392
1592443500000|2020-06-18 01:25:00|1750.9|1748.9|1750.9|1748.9|1751.6|1749.6|1750.2|1748.2|241
1592443800000|2020-06-18 01:30:00|1751.1|1749.1|1748.1|1746.1|1751.1|1749.1|1747.8|1745.8|459
1592444100000|2020-06-18 01:35:00|1748.2|1746.2|1750|1748|1750.6|1748.6|1747.2|1745.2|372
1592444400000|2020-06-18 01:40:00|1750.1|1748.1|1749.9|1747.9|1750.5|1748.5|1748.4|1746.4|311
1592444700000|2020-06-18 01:45:00|1749.8|1747.8|1749.7|1747.7|1750.3|1748.3|1749.1|1747.1|145
1592445000000|2020-06-18 01:50:00|1749.8|1747.8|1747.8|1745.8|1749.8|1747.8|1747.2|1745.2|232
1592445300000|2020-06-18 01:55:00|1747.9|1745.9|1748|1746|1748.8|1746.8|1747.3|1745.3|212
1592445600000|2020-06-18 02:00:00|1747.8|1745.8|1747|1745|1748|1746|1746.7|1744.7|243
1592445900000|2020-06-18 02:05:00|1746.9|1744.9|1747.3|1745.3|1747.7|1745.7|1746.1|1744.1|219
1592446200000|2020-06-18 02:10:00|1747.2|1745.2|1747|1745|1747.8|1745.8|1746.5|1744.5|181
1592446500000|2020-06-18 02:15:00|1747.1|1745.1|1747.7|1745.7|1747.7|1745.7|1746.8|1744.8|140
1592446800000|2020-06-18 02:20:00|1747.6|1745.6|1747.4|1745.4|1748.6|1746.6|1747.1|1745|132
1592447100000|2020-06-18 02:25:00|1747.5|1745.5|1746.7|1744.7|1748.1|1745.5|1745.4|1743.4|190
1592447400000|2020-06-18 02:30:00|1746.8|1744.8|1747.9|1745.9|1748.1|1746.1|1746.4|1744.4|158
1592447700000|2020-06-18 02:35:00|1747.7|1745.7|1749|1747|1749.7|1747.7|1747.7|1745.7|237
1592448000000|2020-06-18 02:40:00|1748.6|1746.6|1747.4|1745.4|1750|1748|1747.4|1745.4|238
1592448300000|2020-06-18 02:45:00|1747.5|1745.5|1748.3|1746.3|1749.2|1747.2|1747.4|1745.4|167
1592448600000|2020-06-18 02:50:00|1748.2|1746.2|1747.8|1745.8|1749|1747|1747.2|1745.2|170
1592448900000|2020-06-18 02:55:00|1747.9|1745.9|1748.6|1746.6|1748.8|1746.8|1746.9|1744.7|182
1592449200000|2020-06-18 03:00:00|1748.7|1746.7|1749.2|1747.2|1750.2|1748.2|1747.8|1745.8|225
1592449500000|2020-06-18 03:05:00|1748.4|1746.4|1748.9|1746.9|1749.9|1747.9|1748.4|1746.4|216
1592449800000|2020-06-18 03:10:00|1749|1747|1747.5|1745.5|1749.3|1747.3|1747.3|1745.3|246
1592450100000|2020-06-18 03:15:00|1747.6|1745.6|1748.8|1746.8|1749.3|1747.3|1747.2|1745.2|197
1592450400000|2020-06-18 03:20:00|1749.1|1747.1|1749.6|1747.6|1750.4|1748.4|1748|1746|226
1592450700000|2020-06-18 03:25:00|1749.7|1747.7|1750.3|1748.3|1750.4|1748.4|1749.1|1747.1|193
1592451000000|2020-06-18 03:30:00|1750|1748|1748.8|1746.8|1750.8|1748.8|1748.6|1746.6|176
1592451300000|2020-06-18 03:35:00|1748.7|1746.7|1749.6|1747.6|1750.2|1748.2|1748.6|1746.6|133
1592451600000|2020-06-18 03:40:00|1749.7|1747.7|1750.8|1748.8|1750.9|1748.9|1749|1747|153
1592451900000|2020-06-18 03:45:00|1750.9|1748.9|1750.6|1748.6|1751.1|1749.1|1749.9|1747.9|139
1592452200000|2020-06-18 03:50:00|1750.5|1748.5|1751.1|1749.1|1751.8|1749.8|1749.7|1747.7|148
1592452500000|2020-06-18 03:55:00|1751.5|1749.5|1751|1749|1752|1750|1750.6|1747.7|144
1592452800000|2020-06-18 04:00:00|1751.1|1749.1|1750.6|1748.6|1751.6|1749.6|1750.2|1747.3|144
1592453100000|2020-06-18 04:05:00|1750.8|1748.8|1750.4|1748.4|1751.2|1749.2|1749.6|1746.6|153
1592453400000|2020-06-18 04:10:00|1750.5|1748.5|1749.3|1747.3|1751.4|1748.6|1749.1|1746|122
1592453700000|2020-06-18 04:15:00|1749.5|1747.5|1750.7|1748.7|1751|1749|1749.3|1745.8|117
1592454000000|2020-06-18 04:20:00|1750.9|1748.9|1750.9|1748.9|1751.4|1749.4|1750.7|1748.7|103
1592454300000|2020-06-18 04:25:00|1750.8|1748.8|1750.4|1748.4|1751.1|1749.1|1750|1748|94
1592454600000|2020-06-18 04:30:00|1750.5|1748.5|1750.9|1748.9|1751.1|1749.1|1750.3|1748.3|114
1592454900000|2020-06-18 04:35:00|1750.8|1748.8|1750.6|1748.6|1751.2|1749.2|1750.2|1746.9|133
1592455200000|2020-06-18 04:40:00|1750.7|1748.7|1750.8|1748.8|1751.2|1749.2|1750.3|1747.5|105
1592455500000|2020-06-18 04:45:00|1751.1|1749.1|1751|1749|1751.5|1749.5|1750.4|1747.2|103
1592455800000|2020-06-18 04:50:00|1750.9|1748.9|1751.1|1749.1|1751.5|1749.5|1750.8|1748.8|102
1592456100000|2020-06-18 04:55:00|1751|1749|1750|1748|1751.2|1749.2|1750|1748|61
1592456400000|2020-06-18 05:00:00|1749.9|1747.9|1751.4|1749.4|1751.5|1749.5|1749.8|1747.8|79
1592456700000|2020-06-18 05:05:00|1751.5|1749.5|1751.2|1749.2|1751.5|1749.5|1750.9|1748.9|74
1592457000000|2020-06-18 05:10:00|1751.1|1749.1|1751.7|1749.7|1752.9|1749.9|1750.5|1748.5|82
1592457300000|2020-06-18 05:15:00|1751.8|1749.8|1750.8|1748.8|1752.2|1750.2|1750.6|1748.4|124
1592457600000|2020-06-18 05:20:00|1750.9|1748.9|1752.2|1750.2|1752.7|1750.5|1750.7|1748.5|160
1592457900000|2020-06-18 05:25:00|1752.3|1750.3|1753.5|1751.5|1753.6|1751.6|1751.9|1749.9|127
1592458200000|2020-06-18 05:30:00|1753.3|1751.3|1754.4|1752.4|1755.6|1753.2|1753.3|1751.3|320
1592458500000|2020-06-18 05:35:00|1754.7|1752.7|1753.5|1751.5|1754.9|1752.9|1753.2|1751.2|198
1592458800000|2020-06-18 05:40:00|1753.4|1751.4|1753.6|1751.6|1755.6|1753.6|1753.4|1751.4|191
1592459100000|2020-06-18 05:45:00|1753.5|1751.5|1754.7|1752.7|1755.5|1753.5|1753.2|1751.2|170
1592459400000|2020-06-18 05:50:00|1754.6|1752.6|1755.4|1753.4|1756|1754|1754.3|1752.3|230
1592459700000|2020-06-18 05:55:00|1755.3|1753.3|1756.2|1754.2|1756.7|1754.7|1754.5|1752.5|174
1592460000000|2020-06-18 06:00:00|1756.5|1754.5|1757.6|1755.6|1759|1757|1755.2|1753.1|407
1592460300000|2020-06-18 06:05:00|1757.4|1755.4|1754.4|1752.4|1758|1756|1754.3|1752.3|205
1592460600000|2020-06-18 06:10:00|1754.6|1752.6|1753.2|1751.2|1755.6|1753.6|1753.1|1751.1|207
1592460900000|2020-06-18 06:15:00|1753.1|1751.1|1753.8|1751.8|1754.5|1752.5|1752.9|1750.9|205
1592461200000|2020-06-18 06:20:00|1753.9|1751.9|1753.5|1751.5|1754.6|1752.6|1753|1751|261
1592461500000|2020-06-18 06:25:00|1753.4|1751.4|1752.9|1750.9|1754|1752|1752.2|1750.2|273
1592461800000|2020-06-18 06:30:00|1753|1751|1752.7|1750.7|1754.2|1752.2|1752.1|1750.1|333
1592462100000|2020-06-18 06:35:00|1752.5|1750.5|1752.2|1750.2|1753.4|1751.4|1751.6|1749.6|234
1592462400000|2020-06-18 06:40:00|1752.8|1750.8|1752.6|1750.6|1753.2|1751.2|1752|1750|156
1592462700000|2020-06-18 06:45:00|1752.7|1750.7|1752.8|1750.8|1753.3|1751.3|1751.9|1749.9|181
1592463000000|2020-06-18 06:50:00|1752.2|1750.2|1751.9|1749.9|1752.5|1750.5|1751.1|1748.4|252
1592463300000|2020-06-18 06:55:00|1752|1750|1752.6|1750.6|1753|1751|1751.8|1749.8|121
1592463600000|2020-06-18 07:00:00|1752.4|1750.4|1754.5|1752.5|1754.6|1752.6|1751.6|1749.6|264
1592463900000|2020-06-18 07:05:00|1754.6|1752.6|1754|1752|1755.5|1753.5|1753.7|1751.7|267
1592464200000|2020-06-18 07:10:00|1753.9|1751.9|1753.9|1751.9|1754.4|1752.4|1753.3|1751.3|200
1592464500000|2020-06-18 07:15:00|1753.8|1751.8|1755.3|1753.3|1756|1754|1753.6|1751.6|270
1592464800000|2020-06-18 07:20:00|1755.5|1753.5|1754.3|1752.3|1755.5|1753.5|1753.7|1751.7|231
1592465100000|2020-06-18 07:25:00|1754.5|1752.5|1755.2|1753.2|1755.6|1753.6|1753.7|1751.7|217
1592465400000|2020-06-18 07:30:00|1755.1|1753.1|1755.3|1753.3|1756.3|1754.3|1754.6|1752.6|236
1592465700000|2020-06-18 07:35:00|1755.2|1753.2|1756.5|1754.5|1756.8|1754.8|1755.1|1753.1|215
1592466000000|2020-06-18 07:40:00|1756.4|1754.4|1756.7|1754.7|1757|1755|1755.8|1753.8|154
1592466300000|2020-06-18 07:45:00|1756.8|1754.8|1758|1756|1758.2|1756.2|1756.6|1754.6|144
1592466600000|2020-06-18 07:50:00|1757.9|1755.9|1759.1|1757.1|1759.3|1757.3|1757.7|1755.7|216
1592466900000|2020-06-18 07:55:00|1759.2|1757.2|1761.4|1759.4|1762.8|1760.7|1759.2|1757.2|270
1592467200000|2020-06-18 08:00:00|1761.5|1759.5|1760.7|1758.7|1762.1|1760.1|1760|1757.3|265
1592467500000|2020-06-18 08:05:00|1760.6|1758.6|1761.3|1759.3|1762.2|1760.1|1760.4|1757.9|274
1592467800000|2020-06-18 08:10:00|1761.4|1759.4|1759.8|1757.8|1762.2|1760.2|1759.7|1757.7|208
1592468100000|2020-06-18 08:15:00|1759.5|1757.5|1758.7|1756.7|1759.8|1757.8|1758.5|1756.5|181
1592468400000|2020-06-18 08:20:00|1758.6|1756.6|1757.6|1755.6|1758.9|1756.9|1757.1|1754|218
1592468700000|2020-06-18 08:25:00|1757.8|1755.8|1757.5|1755.5|1758.9|1756.9|1757.1|1755.1|226
1592469000000|2020-06-18 08:30:00|1757.3|1755.3|1758.2|1756.2|1758.7|1756.7|1757.2|1755.2|280
1592469300000|2020-06-18 08:35:00|1758.1|1756.1|1759.4|1757.4|1760.4|1758.2|1758.1|1755.6|366
1592469600000|2020-06-18 08:40:00|1759.3|1757.3|1762.4|1760.4|1762.6|1760.6|1759|1757|420
1592469900000|2020-06-18 08:45:00|1762.3|1760.3|1762.5|1760.5|1764.4|1762.4|1761.8|1759.8|320
1592470200000|2020-06-18 08:50:00|1762.6|1760.6|1762|1760|1762.7|1760.7|1760.5|1758.5|331
1592470500000|2020-06-18 08:55:00|1762.1|1760.1|1765.4|1763.4|1766|1764|1761.6|1759.1|380
1592470800000|2020-06-18 09:00:00|1765.5|1763.5|1765|1763|1766.5|1764.5|1762|1760|450
1592471100000|2020-06-18 09:05:00|1764.9|1762.9|1767.3|1765.3|1768.1|1765.9|1764.1|1762.1|504
1592471400000|2020-06-18 09:10:00|1767.4|1765.4|1766.7|1764.7|1769.3|1767.2|1765.7|1763.7|444
1592471700000|2020-06-18 09:15:00|1767.8|1764.3|1766.9|1764.9|1768.8|1766.2|1764.8|1762.8|460
1592472000000|2020-06-18 09:20:00|1767|1765|1767.2|1765.2|1767.9|1765.5|1765.9|1763.8|290
1592472300000|2020-06-18 09:25:00|1767.3|1765.3|1767.2|1765.2|1767.9|1765.9|1766.6|1764.6|241
1592472600000|2020-06-18 09:30:00|1767.4|1765.4|1766.6|1764.6|1767.8|1765.8|1765.8|1763.8|315
1592472900000|2020-06-18 09:35:00|1766.8|1764.8|1765.2|1763.2|1766.8|1764.8|1763.3|1761.3|492
1592473200000|2020-06-18 09:40:00|1764.9|1762.9|1762.7|1760.7|1765.8|1763.8|1762.5|1760.5|388
1592473500000|2020-06-18 09:45:00|1762.5|1760.5|1761.9|1759.9|1763.9|1761.9|1757.4|1755.4|467
1592473800000|2020-06-18 09:50:00|1761.6|1759.6|1758.4|1756.4|1763|1761|1758.1|1756.1|535
1592474100000|2020-06-18 09:55:00|1758.5|1756.5|1757.4|1755.4|1759.3|1757.3|1756|1754|448
1592474400000|2020-06-18 10:00:00|1757.2|1755.2|1757.5|1755.5|1759.7|1757.1|1754.7|1752.7|412
1592474700000|2020-06-18 10:05:00|1757.3|1755.3|1761.1|1759.1|1761.3|1759.2|1757.1|1755.1|470
1592475000000|2020-06-18 10:10:00|1761|1759|1759.8|1757.8|1761.7|1759.7|1759.2|1757.2|294
1592475300000|2020-06-18 10:15:00|1760|1758|1760.8|1758.8|1762.1|1759.2|1758.7|1756.1|332
1592475600000|2020-06-18 10:20:00|1761.6|1758.1|1760.5|1758.5|1762.1|1759.3|1760|1757.4|248
1592475900000|2020-06-18 10:25:00|1761.8|1758.3|1760.4|1758.4|1762.8|1760.1|1759.9|1757.3|337
1592476200000|2020-06-18 10:30:00|1760.3|1758.3|1760.2|1756.7|1763|1760.1|1758.9|1756.3|400
1592476500000|2020-06-18 10:35:00|1758.8|1756.8|1760.4|1756.9|1762.3|1759.7|1758.6|1756.4|380
1592476800000|2020-06-18 10:40:00|1759.8|1757.8|1762.3|1760.3|1763|1760.6|1759.1|1756.4|433
1592477100000|2020-06-18 10:45:00|1762.2|1760.2|1762.5|1760.5|1762.9|1760.9|1761.3|1759.3|305
1592477400000|2020-06-18 10:50:00|1762.8|1760.8|1761|1759|1762.9|1760.9|1760.3|1758.3|330
1592477700000|2020-06-18 10:55:00|1760.9|1758.9|1762.1|1760.1|1764.3|1761.2|1760.7|1758.7|259
1592478000000|2020-06-18 11:00:00|1762.3|1760.3|1762.3|1760.3|1763.8|1761.1|1760.6|1758.2|477
1592478300000|2020-06-18 11:05:00|1762.4|1760.4|1763.1|1761.1|1763.7|1761.7|1761.2|1759.1|337
1592478600000|2020-06-18 11:10:00|1763.3|1761.3|1762.3|1758.8|1764.2|1761.5|1760.5|1758|377
1592478900000|2020-06-18 11:15:00|1762.2|1758.7|1758.3|1756.3|1762.4|1759.7|1757.6|1754.6|400
1592479200000|2020-06-18 11:20:00|1758.8|1756.8|1755.7|1753.7|1759.3|1757.3|1754.5|1752.3|387
1592479500000|2020-06-18 11:25:00|1755.5|1753.5|1757.2|1755.2|1758.4|1756.4|1755.2|1752.7|285
1592479800000|2020-06-18 11:30:00|1757.1|1755.1|1756.3|1752.8|1757.1|1755.1|1754|1751.9|443
1592480100000|2020-06-18 11:35:00|1755.6|1753.6|1754.2|1752.2|1756.2|1753.8|1753.2|1750.4|394
1592480400000|2020-06-18 11:40:00|1753.9|1751.9|1751.9|1749.9|1755.1|1752.8|1751.8|1749.8|337
1592480700000|2020-06-18 11:45:00|1751.8|1749.8|1747.3|1745.3|1752.7|1750.2|1745.2|1742.7|558
1592481000000|2020-06-18 11:50:00|1747.5|1745.5|1749.5|1747.5|1750.1|1748.1|1744.8|1742.8|418
1592481300000|2020-06-18 11:55:00|1749.6|1747.6|1753.5|1750|1755.3|1752.7|1749.3|1746.8|539
1592481600000|2020-06-18 12:00:00|1753.4|1749.9|1748.9|1746.9|1753.4|1751.1|1745.6|1742.8|624
1592481900000|2020-06-18 12:05:00|1749|1747|1746.2|1744.2|1750.6|1748.1|1744.6|1742|562
1592482200000|2020-06-18 12:10:00|1746.7|1743.2|1745.2|1743.2|1746.9|1744.9|1743.5|1741.3|505
1592482500000|2020-06-18 12:15:00|1745.3|1743.3|1747.1|1745.1|1748.1|1745.8|1743.5|1741.5|527
1592482800000|2020-06-18 12:20:00|1746.9|1744.9|1747.7|1745.7|1749.4|1746.5|1746.4|1743.9|463
1592483100000|2020-06-18 12:25:00|1747.6|1745.6|1744.7|1742.7|1748.2|1746.2|1744.7|1742.3|453
1592483400000|2020-06-18 12:30:00|1745.5|1742|1753.6|1751.6|1755.7|1753.3|1745.4|1741.9|773
1592483700000|2020-06-18 12:35:00|1753.4|1751.4|1752.2|1748.7|1754.4|1751.5|1750.9|1748.2|592
1592484000000|2020-06-18 12:40:00|1752.3|1748.8|1750.3|1748.3|1752.6|1750.3|1749|1747|485
1592484300000|2020-06-18 12:45:00|1749.9|1747.9|1747.4|1745.4|1750.3|1748.3|1746.6|1743.9|401
1592484600000|2020-06-18 12:50:00|1747.3|1745.3|1746.7|1744.7|1748.1|1745.8|1744.8|1742.8|470
1592484900000|2020-06-18 12:55:00|1746.8|1744.8|1747.4|1745.4|1748.9|1746.9|1746.3|1744.3|380
1592485200000|2020-06-18 13:00:00|1747.8|1745.8|1747.6|1745.6|1747.8|1745.8|1744.9|1742.9|579
1592485500000|2020-06-18 13:05:00|1747.3|1745.3|1747.5|1745.5|1749.5|1747.5|1746.3|1744|437
1592485800000|2020-06-18 13:10:00|1747.6|1745.6|1746.3|1744.3|1748.6|1746.4|1745.6|1743.4|371
1592486100000|2020-06-18 13:15:00|1746.2|1744.2|1741.5|1739.5|1747.7|1745.2|1740.1|1738.1|434
1592486400000|2020-06-18 13:20:00|1741.4|1739.4|1742.1|1740.1|1742.5|1740.5|1737.4|1735|592
1592486700000|2020-06-18 13:25:00|1741.9|1739.9|1741.7|1739.7|1743|1740.4|1740.4|1738.4|367
1592487000000|2020-06-18 13:30:00|1741.5|1739.5|1741.7|1739.7|1744.8|1742.8|1739.2|1737.2|370
1592487300000|2020-06-18 13:35:00|1741.2|1739.2|1743.8|1741.8|1743.8|1741.8|1740.2|1738.2|343
1592487600000|2020-06-18 13:40:00|1743.9|1741.9|1743.8|1741.8|1744.8|1742.8|1741.9|1739.9|298
1592487900000|2020-06-18 13:45:00|1743.7|1741.7|1743.9|1741.9|1744.7|1742.7|1742.4|1740.4|252
1592488200000|2020-06-18 13:50:00|1743.8|1741.8|1740.5|1738.5|1744.4|1742.4|1740.2|1738.2|268
1592488500000|2020-06-18 13:55:00|1740.6|1738.6|1739.9|1737.9|1741.6|1739.4|1739.1|1737.1|311
1592488800000|2020-06-18 14:00:00|1740|1738|1738.8|1736.8|1741|1738.2|1736.8|1734.8|685
1592489100000|2020-06-18 14:05:00|1739.2|1737.2|1741.2|1739.2|1741.3|1739.3|1737.6|1735.4|564
1592489400000|2020-06-18 14:10:00|1741.3|1739.3|1740.5|1738.5|1742.7|1740|1740.1|1738|487
1592489700000|2020-06-18 14:15:00|1740.2|1738.2|1738.1|1736.1|1740.7|1738.7|1737.4|1735.2|522
1592490000000|2020-06-18 14:20:00|1737.9|1735.9|1735|1733|1739.6|1737.2|1733.6|1731.6|592
1592490300000|2020-06-18 14:25:00|1734.9|1732.9|1734.7|1732.7|1736.8|1734.8|1732.9|1730.9|602
1592490600000|2020-06-18 14:30:00|1734.5|1732.5|1734|1732|1736.1|1733.9|1732.6|1730.6|642
1592490900000|2020-06-18 14:35:00|1735.1|1731.6|1740|1738|1740.6|1738.6|1733.7|1731.6|547
1592491200000|2020-06-18 14:40:00|1740.1|1738.1|1738.8|1736.8|1741.1|1739.1|1738.2|1736.2|455
1592491500000|2020-06-18 14:45:00|1738.9|1736.9|1736.2|1732.7|1740.6|1738.6|1735.4|1732.3|390
1592491800000|2020-06-18 14:50:00|1735.9|1732.4|1736.3|1734.3|1737.9|1735.9|1734.6|1731.9|473
1592492100000|2020-06-18 14:55:00|1736.4|1734.4|1740.9|1738.9|1742.2|1740.2|1735.8|1733.8|465
1592492400000|2020-06-18 15:00:00|1741|1739|1740.5|1738.5|1741.9|1739.9|1739.7|1736.9|369
1592492700000|2020-06-18 15:05:00|1740.6|1738.6|1742.4|1740.4|1742.5|1740.5|1740.3|1738.3|381
1592493000000|2020-06-18 15:10:00|1742.5|1740.5|1743.8|1741.8|1744.9|1742.9|1742.5|1740.5|409
1592493300000|2020-06-18 15:15:00|1743.9|1741.9|1742.7|1740.7|1744.9|1742.9|1742.7|1740.5|289
1592493600000|2020-06-18 15:20:00|1742.8|1740.8|1742.3|1740.3|1744.3|1742.3|1742.2|1740.2|292
1592493900000|2020-06-18 15:25:00|1742.7|1740.7|1743.3|1741.3|1744.9|1742.9|1742.6|1740.6|254
1592494200000|2020-06-18 15:30:00|1743.1|1741.1|1742.4|1740.4|1744.9|1742.9|1742.3|1740.3|291
1592494500000|2020-06-18 15:35:00|1742.5|1740.5|1741.3|1739.3|1743.1|1741.1|1740.9|1738.9|277
1592494800000|2020-06-18 15:40:00|1741.4|1739.4|1740.4|1738.4|1741.8|1739.8|1740.3|1738.3|255
1592495100000|2020-06-18 15:45:00|1740.5|1738.5|1741.1|1739.1|1741.9|1739.9|1739.9|1737.9|318
1592495400000|2020-06-18 15:50:00|1741|1739|1739.2|1737.2|1742|1739.2|1738.4|1736.4|345
1592495700000|2020-06-18 15:55:00|1739.1|1737.1|1737.3|1735.3|1740.4|1737.5|1736.5|1734.5|343
1592496000000|2020-06-18 16:00:00|1736.8|1734.8|1739.5|1737.5|1741|1738.1|1736.7|1734.7|331
1592496300000|2020-06-18 16:05:00|1739.8|1737.8|1740|1738|1740.8|1738.7|1738.4|1736.4|285
1592496600000|2020-06-18 16:10:00|1740.2|1738.2|1739.8|1737.8|1741.1|1738.4|1739.4|1737.4|211
1592496900000|2020-06-18 16:15:00|1739.4|1737.4|1739.4|1737.4|1740.7|1738.2|1738.8|1736.8|238
1592497200000|2020-06-18 16:20:00|1739.3|1737.3|1739.4|1737.4|1740.2|1738.2|1738.7|1736.7|170
1592497500000|2020-06-18 16:25:00|1739.5|1737.5|1740.1|1738.1|1740.2|1738.2|1738.9|1736.9|178
1592497800000|2020-06-18 16:30:00|1740.2|1738.2|1741.6|1739.6|1742|1740|1739.7|1737.7|202
1592498100000|2020-06-18 16:35:00|1741.7|1739.7|1740.9|1738.9|1741.8|1739.8|1740.4|1738.1|201
1592498400000|2020-06-18 16:40:00|1741.1|1739.1|1740|1738|1741.9|1739.7|1740|1738|203
1592498700000|2020-06-18 16:45:00|1740.1|1738.1|1740.7|1738.7|1741.1|1738.8|1739.5|1737.5|180
1592499000000|2020-06-18 16:50:00|1740.6|1738.6|1740.3|1738.3|1741.5|1739.5|1740|1738|161
1592499300000|2020-06-18 16:55:00|1740.2|1738.2|1739.8|1737.8|1740.4|1738.4|1737.9|1735.9|277
1592499600000|2020-06-18 17:00:00|1740|1738|1740.4|1738.4|1740.7|1738.7|1738.7|1736.7|228
1592499900000|2020-06-18 17:05:00|1740.3|1738.3|1740.8|1738.8|1741.2|1739.2|1739.2|1737.2|157
1592500200000|2020-06-18 17:10:00|1740.7|1738.7|1742.3|1740.3|1742.9|1740.9|1740.7|1738.7|193
1592500500000|2020-06-18 17:15:00|1742.4|1740.4|1742.5|1740.5|1743|1741|1742|1740|191
1592500800000|2020-06-18 17:20:00|1742.4|1740.4|1740.6|1738.6|1742.5|1740.5|1739.5|1737.5|224
1592501100000|2020-06-18 17:25:00|1740.7|1738.7|1742.5|1740.5|1742.7|1740.7|1740.5|1738.5|212
1592501400000|2020-06-18 17:30:00|1742.6|1740.6|1741.9|1739.9|1743.7|1741|1741.6|1739.6|228
1592501700000|2020-06-18 17:35:00|1742.4|1740.4|1742.6|1740.6|1743.6|1741.1|1741.7|1739.7|158
1592502000000|2020-06-18 17:40:00|1742.9|1740.9|1743.2|1741.2|1744.6|1741.8|1742.4|1740.4|184
1592502300000|2020-06-18 17:45:00|1743.3|1741.3|1742.4|1740.4|1743.6|1741.6|1741.8|1739.8|122
1592502600000|2020-06-18 17:50:00|1742.5|1740.5|1743.3|1741.3|1744|1741.8|1742.3|1740.3|107
1592502900000|2020-06-18 17:55:00|1743.4|1741.4|1742.8|1740.8|1743.6|1741.6|1742.3|1740.3|196
1592503200000|2020-06-18 18:00:00|1742.9|1740.9|1741.3|1739.3|1743.4|1741.4|1741.2|1739.2|178
1592503500000|2020-06-18 18:05:00|1741.5|1739.5|1741.2|1739.2|1741.8|1739.8|1740.6|1738.6|219
1592503800000|2020-06-18 18:10:00|1741.3|1739.3|1742|1740|1742.6|1740.6|1740.8|1738.8|168
1592504100000|2020-06-18 18:15:00|1741.9|1739.9|1742|1740|1742.9|1740.5|1741|1739|208
1592504400000|2020-06-18 18:20:00|1742.2|1740.2|1742.3|1740.3|1742.8|1740.8|1741.8|1739.8|152
1592504700000|2020-06-18 18:25:00|1742.2|1740.2|1741.6|1739.6|1742.9|1740.5|1741.4|1739.3|127
1592505000000|2020-06-18 18:30:00|1741.5|1739.5|1740.9|1738.9|1742.5|1739.9|1740.8|1738.8|126
1592505300000|2020-06-18 18:35:00|1741|1739|1741.7|1739.7|1743|1740.1|1740.6|1738.6|158
1592505600000|2020-06-18 18:40:00|1741.9|1739.9|1742|1740|1743.7|1740.9|1741.6|1739.1|144
1592505900000|2020-06-18 18:45:00|1741.9|1739.9|1742.5|1740.5|1742.9|1740.9|1741.7|1739.7|96
1592506200000|2020-06-18 18:50:00|1742.6|1740.6|1743.9|1741.9|1744.4|1741.9|1742.5|1740.5|100
1592506500000|2020-06-18 18:55:00|1743.8|1741.8|1744|1742|1745.3|1743.3|1743.6|1741.6|135
1592506800000|2020-06-18 19:00:00|1744.1|1742.1|1742.4|1740.4|1744.9|1742.9|1742.3|1740.3|199
1592507100000|2020-06-18 19:05:00|1742.7|1740.7|1741|1739|1743.7|1740.8|1740.1|1738.1|227
1592507400000|2020-06-18 19:10:00|1741.2|1739.2|1738.6|1736.6|1741.4|1739.2|1738.4|1736.4|167
1592507700000|2020-06-18 19:15:00|1738.5|1736.5|1738.3|1736.3|1739.8|1737.8|1738.3|1736.3|219
1592508000000|2020-06-18 19:20:00|1738.4|1736.4|1740.4|1738.4|1741.3|1738.8|1737.8|1735.8|249
1592508300000|2020-06-18 19:25:00|1740.3|1738.3|1740.7|1738.7|1741.9|1739.7|1740|1738|163
1592508600000|2020-06-18 19:30:00|1740.8|1738.8|1740.8|1738.8|1742|1740|1740.6|1738.6|184
1592508900000|2020-06-18 19:35:00|1740.9|1738.9|1741.7|1739.7|1742.1|1740.1|1740.1|1738.1|159
1592509200000|2020-06-18 19:40:00|1741.9|1739.9|1741.3|1739.3|1743.7|1741|1741.1|1738.8|234
1592509500000|2020-06-18 19:45:00|1741.4|1739.4|1741.4|1739.4|1741.8|1739.8|1740.5|1738.5|168
1592509800000|2020-06-18 19:50:00|1741.3|1739.3|1742|1740|1742.2|1740.2|1740.5|1738.5|192
1592510100000|2020-06-18 19:55:00|1742.8|1739.3|1740.4|1738.4|1742.8|1740.2|1740.1|1738.1|207
1592510400000|2020-06-18 20:00:00|1740.3|1738.3|1740.7|1738.7|1742.7|1739.8|1740.2|1738.2|185
1592510700000|2020-06-18 20:05:00|1740.6|1738.6|1739.7|1737.7|1742.2|1739.4|1739.1|1737.1|128
1592511000000|2020-06-18 20:10:00|1739.9|1737.9|1740.2|1738.2|1740.8|1738.8|1739.7|1737.7|101
1592511300000|2020-06-18 20:15:00|1740.3|1738.3|1740.5|1738.5|1741.9|1738.9|1740|1737.9|108
1592511600000|2020-06-18 20:20:00|1740.4|1738.4|1740.6|1738.6|1741.4|1739.4|1740.4|1738.4|78
1592511900000|2020-06-18 20:25:00|1740.7|1738.7|1740.4|1738.4|1741.9|1738.9|1740|1738|108
1592512200000|2020-06-18 20:30:00|1740.9|1738.9|1740|1738|1740.9|1738.9|1739.8|1737.8|79
1592512500000|2020-06-18 20:35:00|1740.3|1738.3|1740.1|1738.1|1741.4|1738.6|1739.5|1737.5|94
1592512800000|2020-06-18 20:40:00|1740.2|1738.2|1740.6|1738.6|1741.3|1738.8|1739.4|1736.8|92
1592513100000|2020-06-18 20:45:00|1740.7|1738.7|1738.1|1734.6|1741.4|1738.7|1737.6|1734.5|156
1592513400000|2020-06-18 20:50:00|1738.4|1734.9|1740.5|1737|1740.7|1737.2|1737.4|1734.8|112
1592513700000|2020-06-18 20:55:00|1740.4|1736.9|1739.2|1735.7|1740.8|1737.3|1738.7|1735.2|120
1592517600000|2020-06-18 22:00:00|1740.8|1737.3|1739.7|1736.2|1741.5|1738.8|1739|1736|134
1592517900000|2020-06-18 22:05:00|1739.8|1736.3|1741|1737.5|1741.6|1738.1|1739.5|1736|128
1592518200000|2020-06-18 22:10:00|1740.9|1737.4|1741.1|1737.6|1741.6|1738.1|1740.1|1736.6|91
1592518500000|2020-06-18 22:15:00|1740.6|1737.1|1739.8|1736.3|1740.6|1737.1|1739.2|1735.7|112
1592518800000|2020-06-18 22:20:00|1739.9|1736.4|1739.7|1736.2|1739.9|1736.6|1738.5|1735.2|116
1592519100000|2020-06-18 22:25:00|1739.5|1736|1739.8|1736.3|1740.5|1737.7|1738.7|1735.2|90
1592519400000|2020-06-18 22:30:00|1739.5|1736|1740.8|1737.3|1741.4|1737.9|1739.1|1735.9|121
1592519700000|2020-06-18 22:35:00|1741|1737.5|1740.2|1736.7|1741.3|1737.9|1739.7|1736.2|90
1592520000000|2020-06-18 22:40:00|1740.7|1737.2|1741.1|1737.6|1741.2|1738.3|1739.8|1736.3|78
1592520300000|2020-06-18 22:45:00|1741.2|1737.7|1741.2|1737.7|1741.8|1738.9|1740.8|1737.4|63
1592520600000|2020-06-18 22:50:00|1741.4|1737.9|1741.5|1738|1741.5|1738.9|1740.4|1737.4|50
1592520900000|2020-06-18 22:55:00|1741.3|1737.8|1741.9|1738.4|1742.2|1739.3|1740.1|1737.5|73
1592521200000|2020-06-18 23:00:00|1742.5|1739|1741.9|1738.4|1742.6|1739.5|1740.6|1738|92
1592521500000|2020-06-18 23:05:00|1741.6|1738.1|1742.8|1739.3|1743|1739.9|1741.1|1738.1|95
1592521800000|2020-06-18 23:10:00|1742.9|1739.4|1742.6|1739.1|1742.9|1739.6|1741.5|1738.6|71
1592522100000|2020-06-18 23:15:00|1742.5|1739|1742.8|1739.3|1742.9|1740|1741|1738.3|86
1592522400000|2020-06-18 23:20:00|1742.7|1739.2|1742.2|1738.7|1743.1|1740.1|1741.6|1738.5|114
1592522700000|2020-06-18 23:25:00|1742.4|1738.9|1742|1738.5|1743|1740.1|1741|1738.3|103
1592523000000|2020-06-18 23:30:00|1741.9|1738.4|1741.8|1738.3|1742.5|1739.5|1740.7|1737.8|101
1592523300000|2020-06-18 23:35:00|1741.5|1738|1743|1739.5|1743.1|1740.2|1740.6|1738|128
1592523600000|2020-06-18 23:40:00|1742.9|1739.4|1742.6|1739.1|1742.9|1739.8|1741.5|1738.6|80
1592523900000|2020-06-18 23:45:00|1742.5|1739|1741.9|1738.4|1743.1|1739.6|1741|1737.8|117
1592524200000|2020-06-18 23:50:00|1741.7|1738.2|1742.7|1739.2|1743.1|1739.6|1741|1738|133
1592524500000|2020-06-18 23:55:00|1742.6|1739.1|1743.9|1740.4|1744.2|1741.4|1741.8|1738.9|125
1592524800000|2020-06-19 00:00:00|1744.2|1740.7|1744.7|1741.2|1745|1742|1742.2|1739.3|209
1592525100000|2020-06-19 00:05:00|1744.4|1740.9|1743|1739.5|1744.8|1742|1742.8|1739.3|218
1592525400000|2020-06-19 00:10:00|1742.9|1739.4|1742.1|1738.6|1743.5|1740.3|1741|1737.9|159
1592525700000|2020-06-19 00:15:00|1742|1738.5|1740.6|1737.1|1742.1|1739.3|1739.2|1736.4|161
1592526000000|2020-06-19 00:20:00|1740.1|1736.6|1741.3|1737.8|1741.9|1738.4|1739.5|1736.5|125
1592526300000|2020-06-19 00:25:00|1741.5|1738|1741.6|1738.1|1741.8|1738.5|1739.3|1736.8|131
1592526600000|2020-06-19 00:30:00|1741.4|1737.9|1739.9|1737.9|1742.2|1738.8|1739.4|1737|126
1592526900000|2020-06-19 00:35:00|1741|1737.5|1740.9|1737.4|1742.3|1739|1739.6|1737.1|136
1592527200000|2020-06-19 00:40:00|1741.1|1737.6|1740.6|1738.6|1742.5|1739|1740.1|1737.3|169
1592527500000|2020-06-19 00:45:00|1740.3|1738.3|1739.8|1737.8|1742.1|1738.6|1739.4|1736.7|141
1592527800000|2020-06-19 00:50:00|1740.8|1738.8|1742.1|1738.6|1742.6|1739.7|1740.3|1737.5|191
1592528100000|2020-06-19 00:55:00|1741.2|1739.2|1741.9|1738.4|1742.8|1740|1740.3|1737.8|149
1592528400000|2020-06-19 01:00:00|1741.1|1739.9|1742.8|1739.3|1744.9|1742.9|1739.6|1737|517
1592528700000|2020-06-19 01:05:00|1743.1|1739.6|1743.9|1740.4|1745.3|1742|1742|1739.2|321
1592529000000|2020-06-19 01:10:00|1743.7|1740.2|1745.8|1742.3|1746.2|1743.4|1742.6|1739.9|280
1592529300000|2020-06-19 01:15:00|1745.9|1742.4|1747.3|1743.8|1747.4|1744.6|1744.3|1740.9|253
1592529600000|2020-06-19 01:20:00|1747.2|1743.7|1746.7|1744.7|1748.4|1745.9|1745.6|1742.7|294
1592529900000|2020-06-19 01:25:00|1746.8|1744.8|1746.7|1744.7|1748|1745.2|1745.6|1743|291
1592530200000|2020-06-19 01:30:00|1746.8|1744.8|1746.2|1744.2|1748.6|1745.9|1745.7|1743.7|279
1592530500000|2020-06-19 01:35:00|1746.1|1744.1|1744.9|1742.9|1746.4|1744.4|1744.5|1741.9|237
1592530800000|2020-06-19 01:40:00|1745.5|1742|1745.1|1741.6|1746|1743.2|1744.2|1741|198
1592531100000|2020-06-19 01:45:00|1745.3|1741.8|1744.5|1742.5|1746.5|1744|1743.7|1741|288
1592531400000|2020-06-19 01:50:00|1744.6|1742.6|1744.6|1742.6|1745.1|1743|1741.9|1739.2|238
1592531700000|2020-06-19 01:55:00|1744.7|1742.7|1743.9|1741.9|1745.4|1742.8|1742.2|1739.4|270
1592532000000|2020-06-19 02:00:00|1744.5|1741|1743.1|1739.6|1745.6|1742.7|1741.6|1738.6|389
1592532300000|2020-06-19 02:05:00|1742.9|1739.4|1741.6|1738.1|1744.2|1741.8|1739.9|1736.8|275
1592532600000|2020-06-19 02:10:00|1741.4|1737.9|1741.5|1739.5|1742.9|1740.3|1739.3|1735.8|271
1592532900000|2020-06-19 02:15:00|1742.3|1738.8|1742.4|1738.9|1744.8|1740.8|1740.2|1737.4|233
1592533200000|2020-06-19 02:20:00|1742.6|1739.1|1741.5|1738|1743.5|1740.6|1740.5|1737.5|183
1592533500000|2020-06-19 02:25:00|1741.3|1737.8|1741.1|1739.1|1743.6|1740.9|1739.4|1736.9|190
1592533800000|2020-06-19 02:30:00|1740.9|1738.9|1739.6|1737.6|1742.2|1738.9|1738.9|1735.8|250
1592534100000|2020-06-19 02:35:00|1739.9|1737.9|1740.6|1737.1|1741.7|1739.2|1739.1|1736.5|254
1592534400000|2020-06-19 02:40:00|1740.5|1737|1741|1737.5|1744.3|1738.6|1739.1|1736.5|192
1592534700000|2020-06-19 02:45:00|1740.7|1738.7|1742.9|1739.4|1743.8|1740.3|1740.2|1737|218
1592535000000|2020-06-19 02:50:00|1742.8|1739.3|1742.3|1738.8|1743.9|1740.9|1740.7|1738.4|172
1592535300000|2020-06-19 02:55:00|1741.2|1739.2|1741.4|1737.9|1743.1|1740.3|1740.1|1737.7|227
1592535600000|2020-06-19 03:00:00|1741.5|1738|1741.5|1738|1743|1739.8|1740.2|1737.5|207
1592535900000|2020-06-19 03:05:00|1742|1738.5|1741.5|1738|1743.2|1739.7|1739.4|1736.7|250
1592536200000|2020-06-19 03:10:00|1741.3|1737.8|1742.4|1738.9|1743.6|1740.1|1739.6|1737|245
1592536500000|2020-06-19 03:15:00|1741.2|1739.2|1741.3|1739.3|1743|1740.4|1740.4|1738.1|193
1592536800000|2020-06-19 03:20:00|1741.2|1739.2|1741.5|1739.5|1743.5|1740.8|1740.6|1738.3|221
1592537100000|2020-06-19 03:25:00|1742.3|1738.8|1740.9|1738.9|1743.1|1740.5|1740.4|1738.2|153
1592537400000|2020-06-19 03:30:00|1740.7|1738.7|1740.6|1738.6|1743.5|1741.4|1740.4|1738.1|144
1592537700000|2020-06-19 03:35:00|1740.8|1738.8|1741.9|1738.4|1743.3|1740.5|1740.2|1737.6|203
1592538000000|2020-06-19 03:40:00|1741.8|1738.3|1741.2|1739.2|1744.1|1740.6|1740.3|1738|214
1592538300000|2020-06-19 03:45:00|1741.1|1739.1|1741.1|1737.6|1743.2|1740.4|1740.2|1737.5|180
1592538600000|2020-06-19 03:50:00|1739.9|1737.9|1739.6|1737.6|1742.4|1739.8|1738.9|1736.6|195
1592538900000|2020-06-19 03:55:00|1740.8|1737.3|1741.5|1738|1742.8|1740.5|1739.5|1737.2|214
1592539200000|2020-06-19 04:00:00|1741.4|1737.9|1741.5|1738|1743.1|1739.6|1739.8|1737.5|201
1592539500000|2020-06-19 04:05:00|1741.3|1737.8|1740.4|1738.4|1743|1739.5|1739.9|1737.6|122
1592539800000|2020-06-19 04:10:00|1742|1738.5|1740.2|1738.2|1743.1|1739.7|1740|1737.3|176
1592540100000|2020-06-19 04:15:00|1741.5|1738|1740.9|1738.9|1743.5|1740|1740|1737.7|101
1592540400000|2020-06-19 04:20:00|1742.2|1738.7|1741|1739|1743|1739.7|1740.6|1738.4|132
1592540700000|2020-06-19 04:25:00|1740.9|1738.9|1740.9|1738.9|1743.6|1740.3|1740.9|1738.4|141
1592541000000|2020-06-19 04:30:00|1741|1739|1740.8|1738.8|1743.2|1740.4|1740.8|1738.8|121
1592541300000|2020-06-19 04:35:00|1740.9|1738.9|1741.7|1739.7|1744.4|1740.9|1740.8|1738.8|127
1592541600000|2020-06-19 04:40:00|1741.2|1739.2|1741.1|1739.1|1743.5|1740.4|1740.9|1738.8|134
1592541900000|2020-06-19 04:45:00|1742.9|1739.4|1741.7|1739.7|1743.4|1741.1|1741.2|1739.2|91
1592542200000|2020-06-19 04:50:00|1741.6|1739.6|1742.1|1738.6|1744.4|1741.7|1740.7|1738.5|168
1592542500000|2020-06-19 04:55:00|1742.6|1739.1|1740|1738|1742.9|1739.7|1739.6|1737.5|234
1592542800000|2020-06-19 05:00:00|1740.2|1738.2|1743.4|1739.9|1743.9|1740.7|1739.5|1737.2|228
1592543100000|2020-06-19 05:05:00|1743.7|1740.2|1742.2|1740.2|1744.3|1741.2|1742.1|1739.6|103
1592543400000|2020-06-19 05:10:00|1742.1|1740.1|1742.6|1740.6|1744|1741.2|1742.1|1739.6|95
1592543700000|2020-06-19 05:15:00|1742.7|1740.7|1744.2|1740.7|1745.5|1742|1742|1739.6|190
1592544000000|2020-06-19 05:20:00|1744|1740.5|1744|1740.5|1744.8|1742.1|1741.7|1739.4|161
1592544300000|2020-06-19 05:25:00|1744.3|1740.8|1743.8|1740.3|1745.1|1741.6|1742|1739.5|149
1592544600000|2020-06-19 05:30:00|1744.7|1741.2|1746.9|1744.9|1748.6|1745.6|1743.9|1740.8|425
1592544900000|2020-06-19 05:35:00|1747.3|1745.3|1747.6|1745.6|1749.7|1747.5|1747.2|1744.4|255
1592545200000|2020-06-19 05:40:00|1749|1745.5|1750.1|1746.6|1750.9|1747.6|1747.5|1745.1|301
1592545500000|2020-06-19 05:45:00|1750.3|1746.8|1748.8|1746.8|1751.3|1748.4|1748.6|1745.9|254
1592545800000|2020-06-19 05:50:00|1749.6|1746.1|1750.8|1747.3|1751.8|1749.1|1748.5|1742.6|323
1592546100000|2020-06-19 05:55:00|1750.5|1747|1753.2|1749.7|1755|1750.4|1749.8|1747|324
1592546400000|2020-06-19 06:00:00|1753.1|1749.6|1750.8|1748.8|1754.6|1750.4|1750|1746.9|333
1592546700000|2020-06-19 06:05:00|1750.7|1748.7|1751.2|1747.7|1754.1|1749.3|1749.3|1744.5|341
1592547000000|2020-06-19 06:10:00|1751.1|1747.6|1752.9|1749.4|1753.5|1750.6|1750.2|1746.7|254
1592547300000|2020-06-19 06:15:00|1752.8|1749.3|1752.7|1750.7|1754.1|1751.1|1751.4|1748.6|238
1592547600000|2020-06-19 06:20:00|1752.4|1750.4|1753|1749.5|1753.6|1750.4|1750.8|1748.4|267
1592547900000|2020-06-19 06:25:00|1752.8|1749.3|1755.7|1752.2|1756.4|1753.5|1752.6|1749.3|319
1592548200000|2020-06-19 06:30:00|1755.5|1752|1755.6|1752.1|1757|1753.5|1753.1|1750.2|377
1592548500000|2020-06-19 06:35:00|1755.7|1752.2|1756|1752.5|1757.5|1754.6|1754.3|1751.6|402
1592548800000|2020-06-19 06:40:00|1755.8|1752.3|1757.3|1753.8|1758.2|1755.3|1754.9|1752.1|371
1592549100000|2020-06-19 06:45:00|1756.3|1754.3|1758|1754.5|1760.4|1755.6|1755.8|1752|570
1592549400000|2020-06-19 06:50:00|1758.1|1754.6|1757.4|1753.9|1760.1|1756.7|1756.2|1753.1|451
1592549700000|2020-06-19 06:55:00|1756.9|1753.4|1757.5|1755.5|1758.9|1756.5|1756|1753|462
1592550000000|2020-06-19 07:00:00|1757.6|1755.6|1757.3|1753.8|1759.6|1756.7|1756.1|1753.1|340
1592550300000|2020-06-19 07:05:00|1757.2|1753.7|1757.1|1753.6|1758.3|1754.9|1755.4|1753.2|243
1592550600000|2020-06-19 07:10:00|1757|1753.5|1757|1755|1758.5|1755.6|1755.4|1752.5|249
1592550900000|2020-06-19 07:15:00|1757.7|1754.2|1757.1|1753.6|1758.5|1755.9|1755.7|1753.1|287
1592551200000|2020-06-19 07:20:00|1757.2|1753.7|1758.5|1755|1758.6|1755.9|1756.1|1753.4|275
1592551500000|2020-06-19 07:25:00|1757.3|1755.3|1759.3|1755.8|1760.2|1757.6|1757.1|1754.3|267
1592551800000|2020-06-19 07:30:00|1759.4|1755.9|1758.2|1756.2|1759.9|1757.4|1757.8|1755.1|273
1592552100000|2020-06-19 07:35:00|1759.1|1755.6|1757|1755|1759.2|1756.4|1756.5|1753.7|235
1592552400000|2020-06-19 07:40:00|1757.6|1754.1|1758|1756|1759.3|1756.9|1756.4|1753.9|257
1592552700000|2020-06-19 07:45:00|1758.1|1756.1|1759.1|1755.6|1759.7|1756.9|1757.9|1755.1|208
1592553000000|2020-06-19 07:50:00|1759|1755.5|1757.3|1755.3|1759.4|1756.7|1757|1754.2|235
1592553300000|2020-06-19 07:55:00|1757.4|1755.4|1756.6|1754.6|1759.2|1756.2|1756.6|1754.1|241
1592553600000|2020-06-19 08:00:00|1756.8|1754.8|1756|1754|1758.4|1755.9|1754.7|1752.1|289
1592553900000|2020-06-19 08:05:00|1756.6|1753.1|1753.3|1749.8|1757.8|1755.2|1752.3|1749.6|367
1592554200000|2020-06-19 08:10:00|1753.4|1749.9|1752.5|1749|1755.4|1753|1751.7|1748.3|406
1592554500000|2020-06-19 08:15:00|1752.6|1749.1|1751.8|1749.8|1752.9|1750|1750.7|1748.1|202
1592554800000|2020-06-19 08:20:00|1751.7|1749.7|1751.4|1749.4|1752.7|1750|1750.6|1747.8|270
1592555100000|2020-06-19 08:25:00|1751.3|1749.3|1751.5|1749.5|1752.7|1750|1751|1748.4|227
1592555400000|2020-06-19 08:30:00|1751.7|1749.7|1751.6|1749.6|1753.2|1750.4|1750.7|1748|257
1592555700000|2020-06-19 08:35:00|1751.7|1749.7|1751.5|1749.5|1752.8|1750|1750.3|1748|241
1592556000000|2020-06-19 08:40:00|1751.6|1749.6|1751.5|1749.5|1752.7|1749.9|1751.1|1748.4|169
1592556300000|2020-06-19 08:45:00|1751.6|1749.6|1751.9|1748.4|1753|1750.3|1751.2|1748.4|151
1592556600000|2020-06-19 08:50:00|1752.3|1748.8|1752.4|1748.9|1752.7|1750.1|1751.3|1748.2|127
1592556900000|2020-06-19 08:55:00|1752.5|1749|1754.8|1751.3|1754.8|1752.1|1751.5|1748.9|153
1592557200000|2020-06-19 09:00:00|1754.2|1752.2|1754.7|1751.2|1755.1|1752.3|1753|1750.2|217
1592557500000|2020-06-19 09:05:00|1754.8|1751.3|1754.8|1751.3|1755.4|1752.7|1753.4|1750.7|171
1592557800000|2020-06-19 09:10:00|1754.7|1751.2|1754.9|1752.9|1756.5|1754|1753.2|1750.9|205
1592558100000|2020-06-19 09:15:00|1755|1753|1752.9|1750.9|1756.2|1753.4|1752.5|1749.9|196
1592558400000|2020-06-19 09:20:00|1753.8|1750.3|1753.8|1750.3|1755.6|1752.7|1753.1|1750.2|209
1592558700000|2020-06-19 09:25:00|1753.9|1750.4|1752.9|1750.9|1754.6|1751.5|1752.4|1749.5|230
1592559000000|2020-06-19 09:30:00|1752.8|1750.8|1754.5|1751|1755|1751.7|1752|1749.5|232
1592559300000|2020-06-19 09:35:00|1754.7|1751.2|1755.5|1752|1756.2|1753.2|1753.5|1751|211
1592559600000|2020-06-19 09:40:00|1755.4|1751.9|1754.4|1752.4|1756.4|1753.7|1754.3|1751.7|218
1592559900000|2020-06-19 09:45:00|1755.4|1751.9|1753.7|1750.2|1755.7|1752.9|1752.4|1749.9|237
1592560200000|2020-06-19 09:50:00|1753|1751|1754.9|1751.4|1755.6|1753|1752.7|1750|250
1592560500000|2020-06-19 09:55:00|1754.7|1751.2|1756.6|1754.6|1757.3|1754.7|1754|1751.1|245
1592560800000|2020-06-19 10:00:00|1756.5|1754.5|1757.4|1755.4|1758.4|1755.7|1755.7|1753|286
1592561100000|2020-06-19 10:05:00|1757.9|1754.4|1756.8|1754.8|1758.1|1755.4|1756.6|1753.8|184
1592561400000|2020-06-19 10:10:00|1757.6|1754.1|1757.6|1755.6|1758.7|1756.3|1756.6|1753.7|186
1592561700000|2020-06-19 10:15:00|1757.5|1755.5|1756|1754|1758|1755.6|1755.8|1753|183
1592562000000|2020-06-19 10:20:00|1756.1|1754.1|1755.6|1753.6|1757.2|1754.5|1755.3|1752.7|194
1592562300000|2020-06-19 10:25:00|1755.5|1753.5|1755.8|1753.8|1756.8|1754.3|1755.3|1752.6|204
1592562600000|2020-06-19 10:30:00|1755.7|1753.7|1756.1|1754.1|1756.9|1754.5|1754.9|1752.2|161
1592562900000|2020-06-19 10:35:00|1756|1754|1755.8|1753.8|1757.6|1754.8|1755.6|1752.8|191
1592563200000|2020-06-19 10:40:00|1756.7|1753.2|1755|1753|1756.8|1753.9|1754.5|1751.5|151
1592563500000|2020-06-19 10:45:00|1754.7|1752.7|1755.8|1753.8|1756.6|1754.1|1754.3|1752|190
1592563800000|2020-06-19 10:50:00|1755.7|1753.7|1755.2|1753.2|1757|1754.4|1755|1752.4|178
1592564100000|2020-06-19 10:55:00|1755.1|1753.1|1753.9|1750.4|1755.9|1753.3|1753.1|1750.4|218
1592564400000|2020-06-19 11:00:00|1753.4|1751.4|1754.6|1752.6|1755.5|1752.9|1752.9|1750.5|226
1592564700000|2020-06-19 11:05:00|1754.4|1752.4|1755.6|1752.1|1756|1753|1753.9|1751.5|122
1592565000000|2020-06-19 11:10:00|1755.7|1752.2|1755.3|1751.8|1755.9|1753.2|1754.3|1751.5|151
1592565300000|2020-06-19 11:15:00|1754.8|1752.8|1757|1753.5|1757.3|1754.9|1754.5|1751.9|178
1592565600000|2020-06-19 11:20:00|1756.9|1753.4|1755.7|1753.7|1757.1|1754.6|1754.8|1752|192
1592565900000|2020-06-19 11:25:00|1756.1|1754.1|1757.8|1754.3|1758.3|1755.6|1755.7|1753|229
1592566200000|2020-06-19 11:30:00|1757.9|1754.4|1757.5|1755.5|1758.5|1755.9|1755.9|1753.3|246
1592566500000|2020-06-19 11:35:00|1757.4|1755.4|1760.5|1758.5|1761.2|1758.6|1756.2|1753.3|361
1592566800000|2020-06-19 11:40:00|1760.7|1758.7|1760.7|1758.7|1762.8|1760.3|1759.3|1756.5|386
1592567100000|2020-06-19 11:45:00|1760.8|1758.8|1761.5|1758|1763.4|1760.7|1759.9|1757.2|316
1592567400000|2020-06-19 11:50:00|1761.3|1757.8|1761.1|1759.1|1762.7|1760.1|1760.2|1757.6|312
1592567700000|2020-06-19 11:55:00|1760.9|1758.9|1763.2|1759.7|1763.9|1761.5|1760.8|1758.4|304
1592568000000|2020-06-19 12:00:00|1762.2|1760.2|1759.9|1757.9|1764.1|1761.9|1759.9|1757.1|431
1592568300000|2020-06-19 12:05:00|1759.8|1757.8|1760.6|1757.1|1762|1759.3|1759|1756.4|381
1592568600000|2020-06-19 12:10:00|1760.5|1758.6|1762.5|1759|1766.5|1764|1760.3|1757.6|586
1592568900000|2020-06-19 12:15:00|1762.6|1759.1|1761.6|1759.6|1764|1760.8|1760.8|1758.2|507
1592569200000|2020-06-19 12:20:00|1761.3|1759.3|1763.6|1761.6|1766.5|1764|1761.3|1759.3|597
1592569500000|2020-06-19 12:25:00|1763.4|1761.4|1764.9|1762.9|1766.9|1764.9|1762.6|1760.2|562
1592569800000|2020-06-19 12:30:00|1765.1|1763.1|1766.7|1764.7|1769.9|1767|1764.8|1762.6|695
1592570100000|2020-06-19 12:35:00|1767|1765|1767.6|1765.6|1769.6|1767.6|1766.5|1764.3|523
1592570400000|2020-06-19 12:40:00|1767.7|1765.7|1766.4|1764.4|1769.3|1766.6|1765.4|1762.9|493
1592570700000|2020-06-19 12:45:00|1767.2|1763.7|1766.3|1762.8|1767.8|1765|1763.5|1761.1|496
1592571000000|2020-06-19 12:50:00|1766.2|1762.7|1765.9|1762.4|1767|1764.9|1763.8|1761.7|525
1592571300000|2020-06-19 12:55:00|1765.3|1763.3|1766.8|1764.8|1770.6|1767.9|1765.3|1762.6|524
1592571600000|2020-06-19 13:00:00|1767|1765|1765.8|1762.3|1770|1767.2|1762.5|1760.3|659
1592571900000|2020-06-19 13:05:00|1765.9|1762.4|1763.1|1761.1|1766|1763.2|1761.2|1758.8|559
1592572200000|2020-06-19 13:10:00|1763.4|1761.4|1764.8|1761.3|1766.3|1763.9|1762.1|1759.6|544
1592572500000|2020-06-19 13:15:00|1764.1|1762.1|1765.3|1761.8|1767.2|1764.4|1763.8|1761.3|520
1592572800000|2020-06-19 13:20:00|1764.8|1762.8|1763.9|1761.9|1765.5|1763|1761.8|1758.9|599
1592573100000|2020-06-19 13:25:00|1764.6|1761.1|1763.2|1761.2|1766.1|1763.3|1762.7|1760.2|487
1592573400000|2020-06-19 13:30:00|1762.8|1760.8|1760.2|1758.2|1765.9|1763.6|1759.4|1756.7|443
1592573700000|2020-06-19 13:35:00|1760|1758|1765.9|1763.9|1766.8|1764|1759.5|1757.4|387
1592574000000|2020-06-19 13:40:00|1765.8|1763.8|1766.9|1764.9|1767.8|1765.6|1765.5|1762.8|365
1592574300000|2020-06-19 13:45:00|1766.8|1764.8|1767.1|1765.1|1768.4|1766.4|1766|1763.3|278
1592574600000|2020-06-19 13:50:00|1767|1765|1770.2|1768.2|1770.5|1768.5|1767|1764.6|310
1592574900000|2020-06-19 13:55:00|1770.3|1768.3|1768|1766|1771.1|1769.1|1766.9|1764.9|319
1592575200000|2020-06-19 14:00:00|1768.8|1766.8|1769.1|1767.1|1771.2|1768.9|1768.6|1766.6|315
1592575500000|2020-06-19 14:05:00|1769|1767|1768.8|1766.8|1770|1767.8|1767.3|1764.4|345
1592575800000|2020-06-19 14:10:00|1768.6|1766.6|1770.8|1768.8|1771.7|1769.7|1768|1764.9|498
1592576100000|2020-06-19 14:15:00|1770.9|1768.9|1775.1|1773.1|1775.6|1773.6|1770.8|1768.8|490
1592576400000|2020-06-19 14:20:00|1775.2|1773.2|1771.1|1769.1|1775.5|1773.5|1770.2|1768.2|522
1592576700000|2020-06-19 14:25:00|1771.2|1769.2|1773.9|1771.9|1776.9|1774.3|1770.8|1768.8|597
1592577000000|2020-06-19 14:30:00|1774.2|1772.2|1775|1773|1776.1|1773.8|1773.1|1770.5|611
1592577300000|2020-06-19 14:35:00|1775.1|1773.1|1775|1773|1776.6|1774.6|1774.6|1771.8|579
1592577600000|2020-06-19 14:40:00|1774.9|1772.9|1772.5|1770.5|1776.4|1774|1772|1770|491
1592577900000|2020-06-19 14:45:00|1772.4|1770.4|1769.8|1767.8|1772.7|1770.7|1769.4|1767|545
1592578200000|2020-06-19 14:50:00|1769.5|1767.5|1772.3|1770.3|1773.2|1770.8|1769.5|1767.5|466
1592578500000|2020-06-19 14:55:00|1772.2|1770.2|1769.5|1767.5|1774|1771.6|1768.8|1766.5|488
1592578800000|2020-06-19 15:00:00|1769.3|1767.3|1773.3|1771.3|1773.9|1771.9|1769|1767|485
1592579100000|2020-06-19 15:05:00|1773.2|1771.2|1773|1771|1774.5|1772.5|1772.3|1770.3|480
1592579400000|2020-06-19 15:10:00|1773.1|1771.1|1779.4|1777.4|1780.1|1778|1771.9|1769.1|487
1592579700000|2020-06-19 15:15:00|1779.9|1777.9|1777.8|1775.8|1783.1|1780.3|1775.6|1773.4|807
1592580000000|2020-06-19 15:20:00|1777.9|1775.9|1777.8|1775.8|1780.7|1778.7|1776.8|1774.8|643
1592580300000|2020-06-19 15:25:00|1778.2|1776.2|1777.7|1775.7|1780.5|1778.4|1776.3|1773.3|636
1592580600000|2020-06-19 15:30:00|1777.8|1775.8|1773.9|1771.9|1779.3|1777.3|1773.3|1771.3|605
1592580900000|2020-06-19 15:35:00|1774|1772|1773.4|1771.4|1774.5|1772.5|1772|1770|483
1592581200000|2020-06-19 15:40:00|1773.2|1771.2|1774.5|1772.5|1775.9|1773.9|1773.1|1771.1|442
1592581500000|2020-06-19 15:45:00|1774.4|1772.4|1774.5|1772.5|1775.5|1773.5|1774.1|1772.1|375
1592581800000|2020-06-19 15:50:00|1774.4|1772.4|1776.4|1774.4|1776.7|1774.7|1774.1|1772.1|299
1592582100000|2020-06-19 15:55:00|1776.5|1774.5|1773.1|1771.1|1776.7|1774.7|1771.9|1769.9|428
1592582400000|2020-06-19 16:00:00|1773|1771|1768.7|1766.7|1774.1|1771.7|1768|1766|532
1592582700000|2020-06-19 16:05:00|1768.8|1766.8|1768.7|1766.7|1770.3|1767.7|1767.2|1765.2|463
1592583000000|2020-06-19 16:10:00|1768.6|1766.6|1766|1764|1769|1767|1765.9|1763.9|406
1592583300000|2020-06-19 16:15:00|1765.1|1763.1|1761.6|1759.6|1767.6|1765.4|1760.8|1758.4|776
1592583600000|2020-06-19 16:20:00|1761.5|1759.5|1761.4|1759.4|1764.9|1762.9|1759.5|1757|674
1592583900000|2020-06-19 16:25:00|1760.9|1758.9|1761.2|1759.2|1761.4|1759.4|1756.5|1754.5|618
1592584200000|2020-06-19 16:30:00|1761|1759|1762.2|1760.2|1764.5|1762.1|1759.9|1757.9|496
1592584500000|2020-06-19 16:35:00|1762.4|1760.4|1764.7|1762.7|1765.5|1763.5|1762|1760|363
1592584800000|2020-06-19 16:40:00|1764.6|1762.6|1764.8|1762.8|1765.1|1763.1|1762.5|1760.5|283
1592585100000|2020-06-19 16:45:00|1764.7|1762.7|1766.7|1764.7|1767.1|1765.1|1762.9|1760.9|388
1592585400000|2020-06-19 16:50:00|1766.6|1764.6|1767.6|1765.6|1769|1766.2|1765.9|1763.9|369
1592585700000|2020-06-19 16:55:00|1767.5|1765.5|1765.9|1763.9|1769.7|1766.6|1765.7|1763.6|391
1592586000000|2020-06-19 17:00:00|1766.1|1764.1|1763.8|1761.8|1767.2|1765.2|1763|1761|328
1592586300000|2020-06-19 17:05:00|1763.9|1761.9|1764.9|1762.9|1765.9|1763.4|1763.4|1761.3|278
1592586600000|2020-06-19 17:10:00|1765|1763|1767.5|1765.5|1769.1|1765.8|1764.9|1762.9|392
1592586900000|2020-06-19 17:15:00|1767.2|1765.2|1768.4|1766.4|1769.7|1767.5|1766.6|1764.6|392
1592587200000|2020-06-19 17:20:00|1768|1766|1765.9|1763.9|1770.2|1766.7|1765.1|1763.1|374
1592587500000|2020-06-19 17:25:00|1765.5|1763.5|1764.9|1762.9|1765.7|1763.5|1763.7|1761.3|465
1592587800000|2020-06-19 17:30:00|1764.7|1762.7|1764.8|1762.8|1765.8|1763.8|1764.4|1762.1|276
1592588100000|2020-06-19 17:35:00|1764.9|1762.9|1765.5|1763.5|1766|1764|1764.7|1762.7|237
1592588400000|2020-06-19 17:40:00|1765.7|1763.7|1765.3|1763.3|1766.2|1764.2|1764.6|1762.6|238
1592588700000|2020-06-19 17:45:00|1765.5|1763.5|1765|1763|1766.2|1764.2|1764.1|1762.1|271
1592589000000|2020-06-19 17:50:00|1765.1|1763.1|1765.9|1763.9|1766.7|1764.7|1764.9|1762.9|271
1592589300000|2020-06-19 17:55:00|1766|1764|1764.3|1762.3|1766.1|1764.1|1763.6|1761.6|334
1592589600000|2020-06-19 18:00:00|1764.5|1762.5|1765.7|1763.7|1766|1764|1764.1|1762.1|320
1592589900000|2020-06-19 18:05:00|1765.1|1763.1|1764.5|1762.5|1765.5|1763.5|1763.4|1761.4|336
1592590200000|2020-06-19 18:10:00|1764.6|1762.6|1764.1|1762.1|1765.2|1763.2|1763.2|1761.2|363
1592590500000|2020-06-19 18:15:00|1764|1762|1761.7|1759.7|1764.8|1762.8|1761.6|1759.6|439
1592590800000|2020-06-19 18:20:00|1762|1760|1764|1762|1764.8|1762.8|1761.4|1759.4|391
1592591100000|2020-06-19 18:25:00|1764.2|1762.2|1765.3|1763.3|1766.4|1764.4|1764|1762|364
1592591400000|2020-06-19 18:30:00|1765.7|1763.7|1766.6|1764.6|1766.7|1764.7|1764.9|1762.9|266
1592591700000|2020-06-19 18:35:00|1766.5|1764.5|1765.1|1763.1|1766.7|1764.7|1764.3|1762.3|260
1592592000000|2020-06-19 18:40:00|1765.2|1763.2|1767.6|1765.6|1767.8|1765.8|1764.7|1762.7|237
1592592300000|2020-06-19 18:45:00|1767.3|1765.3|1766.7|1764.7|1768.8|1766.8|1766.2|1764.2|248
1592592600000|2020-06-19 18:50:00|1767.1|1765.1|1767.6|1765.6|1767.8|1765.8|1765.6|1763.6|202
1592592900000|2020-06-19 18:55:00|1767.7|1765.7|1767.8|1765.8|1768.9|1766.9|1766.5|1764.5|252
1592593200000|2020-06-19 19:00:00|1767.6|1765.6|1766.7|1764.7|1768.4|1766.4|1766.2|1764.2|289
1592593500000|2020-06-19 19:05:00|1766.6|1764.6|1767.3|1765.3|1768|1766|1765.9|1763.9|188
1592593800000|2020-06-19 19:10:00|1767.1|1765.1|1767.8|1765.8|1768.6|1766.6|1766.5|1764.5|224
1592594100000|2020-06-19 19:15:00|1767.7|1765.7|1768.4|1766.4|1769.4|1767.4|1767.4|1765.4|176
1592594400000|2020-06-19 19:20:00|1768.5|1766.5|1769|1767|1769.4|1767.4|1768|1766|209
1592594700000|2020-06-19 19:25:00|1768.9|1766.9|1768.3|1766.3|1769.3|1767.3|1768.1|1766.1|192
1592595000000|2020-06-19 19:30:00|1768.2|1766.2|1768.6|1766.6|1768.9|1766.9|1767.9|1765.9|183
1592595300000|2020-06-19 19:35:00|1768.7|1766.7|1767.8|1765.8|1769.6|1766.9|1767.2|1765.2|236
1592595600000|2020-06-19 19:40:00|1767.9|1765.9|1768.6|1766.6|1769.8|1767.5|1767.3|1765.3|177
1592595900000|2020-06-19 19:45:00|1768.7|1766.7|1767.4|1765.4|1770.1|1767.2|1767.3|1765.3|258
1592596200000|2020-06-19 19:50:00|1767.5|1765.5|1768.5|1766.5|1770.7|1767.5|1767.3|1765.3|228
1592596500000|2020-06-19 19:55:00|1768.4|1766.4|1769.8|1767.8|1770.3|1768.3|1767.7|1765.7|240
1592596800000|2020-06-19 20:00:00|1769.6|1767.6|1767.3|1763.8|1769.6|1767.6|1766|1763.2|208
1592597100000|2020-06-19 20:05:00|1766.8|1764.8|1765|1761.5|1767.4|1765.1|1763.8|1761|183
1592597400000|2020-06-19 20:10:00|1764.8|1762.8|1764.7|1761.2|1765.9|1763.3|1764|1761.2|129
1592597700000|2020-06-19 20:15:00|1764.3|1760.8|1764.9|1761.4|1765.1|1762.3|1763|1760.1|142
1592598000000|2020-06-19 20:20:00|1763.8|1761.8|1765.9|1762.4|1766.7|1764|1763.4|1760.4|76
1592598300000|2020-06-19 20:25:00|1765.5|1762|1766.2|1762.7|1766.5|1763.6|1764.4|1760.9|65
1592598600000|2020-06-19 20:30:00|1764.9|1761.4|1763.8|1760.3|1766.3|1763.6|1762.8|1759.3|116
1592598900000|2020-06-19 20:35:00|1763.9|1760.4|1761.8|1758.3|1764.2|1760.7|1761.7|1758.2|135
1592599200000|2020-06-19 20:40:00|1762|1758.5|1761.1|1757.6|1762.7|1759.2|1758.5|1755|183
1592599500000|2020-06-19 20:45:00|1761|1757.5|1760.5|1758.5|1764|1761|1760.1|1757|123
1592599800000|2020-06-19 20:50:00|1760.9|1758.9|1760.3|1758.3|1761.9|1759.4|1759.6|1756.9|69
1592600100000|2020-06-19 20:55:00|1761.1|1757.6|1765.1|1756.1|1766.3|1762.8|1759.7|1755.1|265
1592776800000|2020-06-21 22:00:00|1770|1764.5|1772.1|1766.6|1775.6|1767.5|1768.9|1761.5|255
1592777100000|2020-06-21 22:05:00|1771.9|1766.4|1771.4|1765.9|1774.1|1768.6|1769|1763.5|241
1592777400000|2020-06-21 22:10:00|1771.3|1765.8|1772.3|1766.8|1772.4|1766.9|1769.4|1763.9|172
1592777700000|2020-06-21 22:15:00|1772.5|1767|1777.1|1771.6|1777.2|1771.7|1772.3|1766.8|161
1592778000000|2020-06-21 22:20:00|1777|1771.5|1778.6|1773.1|1779.1|1773.6|1775.8|1770.3|163
1592778300000|2020-06-21 22:25:00|1778.8|1773.3|1775.8|1770.3|1779.2|1773.7|1775|1769.5|103
1592778600000|2020-06-21 22:30:00|1776.5|1771|1774.5|1769|1776.7|1771.2|1774|1768.5|127
1592778900000|2020-06-21 22:35:00|1774|1768.5|1775.6|1770.1|1777.1|1771.6|1773.5|1768|106
1592779200000|2020-06-21 22:40:00|1776.3|1770.8|1774.6|1769.1|1776.9|1771.4|1773.6|1768.7|117
1592779500000|2020-06-21 22:45:00|1775.2|1769.7|1776.3|1770.8|1776.8|1771.3|1774|1768.5|99
1592779800000|2020-06-21 22:50:00|1776.2|1770.7|1774|1768.5|1776.2|1770.7|1773.2|1767.7|114
1592780100000|2020-06-21 22:55:00|1774.6|1769.1|1773.8|1768.3|1775.6|1770.1|1773.2|1767.7|137
1592780400000|2020-06-21 23:00:00|1774.2|1768.7|1773.6|1768.1|1775.6|1770.1|1772.2|1766.7|126
1592780700000|2020-06-21 23:05:00|1773.4|1767.9|1776.9|1771.4|1777.2|1771.7|1772.5|1767|123
1592781000000|2020-06-21 23:10:00|1776|1770.5|1775.1|1769.6|1777.4|1771.9|1773.8|1768.3|162
1592781300000|2020-06-21 23:15:00|1774.6|1769.1|1772.1|1766.6|1776.4|1770.9|1771.7|1766.2|117
1592781600000|2020-06-21 23:20:00|1771.9|1766.4|1773.4|1767.9|1773.8|1768.3|1771.4|1765.9|75
1592781900000|2020-06-21 23:25:00|1773.6|1768.1|1771.4|1765.9|1774.3|1768.8|1771.2|1765.7|67
1592782200000|2020-06-21 23:30:00|1772.4|1766.9|1773.3|1767.8|1773.8|1768.3|1771.3|1765.8|75
1592782500000|2020-06-21 23:35:00|1772.7|1767.2|1776.4|1770.9|1776.5|1771|1772.6|1767.1|77
1592782800000|2020-06-21 23:40:00|1776.8|1771.3|1776.6|1771.1|1778.8|1773.3|1775.9|1770.4|76
1592783100000|2020-06-21 23:45:00|1777|1771.5|1779.4|1773.9|1779.8|1774.3|1775.2|1769.7|145
1592783400000|2020-06-21 23:50:00|1778.4|1772.9|1780.7|1775.2|1782.6|1777.1|1778.1|1772.6|134
1592783700000|2020-06-21 23:55:00|1781.4|1775.9|1779.4|1775.9|1782.1|1777.4|1778.3|1774.2|133
1592784000000|2020-06-22 00:00:00|1778.7|1776.7|1780.2|1778.2|1781.2|1779.2|1776.8|1773.7|293
1592784300000|2020-06-22 00:05:00|1780.1|1778.1|1782.7|1779.2|1783.4|1780.3|1779|1776.2|288
1592784600000|2020-06-22 00:10:00|1782.6|1779.1|1782.9|1780.9|1785.6|1782.7|1781.4|1778.6|283
1592784900000|2020-06-22 00:15:00|1782.8|1780.8|1784.8|1782.8|1785.5|1783.1|1782.2|1779.5|272
1592785200000|2020-06-22 00:20:00|1784.9|1782.9|1782.9|1780.9|1786.5|1783.8|1781.8|1779.4|321
1592785500000|2020-06-22 00:25:00|1782.6|1780.6|1782.3|1780.3|1784.8|1782.4|1780.7|1778|317
1592785800000|2020-06-22 00:30:00|1782.2|1780.2|1780|1776.5|1782.8|1780.4|1779.7|1776.5|251
1592786100000|2020-06-22 00:35:00|1780.4|1776.9|1779.4|1777.4|1781.6|1779|1778.8|1775.7|294
1592786400000|2020-06-22 00:40:00|1779.8|1777.8|1778.5|1776.5|1782.2|1779.7|1778.5|1775.8|337
1592786700000|2020-06-22 00:45:00|1778.8|1776.8|1777.8|1775.8|1780.4|1777.6|1777.7|1775.3|268
1592787000000|2020-06-22 00:50:00|1777.9|1775.9|1778|1776|1779.5|1776.7|1777.2|1774.8|280
1592787300000|2020-06-22 00:55:00|1777.8|1775.8|1778.6|1775.1|1780.7|1778.3|1777.1|1774.5|304
1592787600000|2020-06-22 01:00:00|1777.7|1775.7|1783|1779.5|1784.2|1781.8|1772.6|1770.2|833
1592787900000|2020-06-22 01:05:00|1782.8|1779.3|1784.9|1781.4|1784.9|1782|1779.7|1777|550
1592788200000|2020-06-22 01:10:00|1784.8|1781.3|1788.4|1786.4|1790.9|1788.1|1784.2|1781.3|643
1592788500000|2020-06-22 01:15:00|1788.9|1786.9|1794.9|1791.4|1794.9|1792.1|1785.9|1783.3|594
1592788800000|2020-06-22 01:20:00|1795|1791.5|1797.1|1793.6|1797.7|1794.7|1792.9|1789.7|485
1592789100000|2020-06-22 01:25:00|1797|1793.5|1798.3|1794.8|1799.4|1796.5|1794.8|1791.9|485
1592789400000|2020-06-22 01:30:00|1799.2|1795.7|1799.9|1796.4|1800.7|1797.5|1795.6|1792.7|681
1592789700000|2020-06-22 01:35:00|1799.2|1797.2|1799.5|1797.5|1802.2|1799.1|1798.9|1796.3|454
1592790000000|2020-06-22 01:40:00|1799.4|1797.4|1799|1797|1801.5|1798.7|1798.2|1795.5|463
1592790300000|2020-06-22 01:45:00|1798.8|1796.8|1796.8|1794.8|1800.6|1798.4|1796.6|1794.5|403
1592790600000|2020-06-22 01:50:00|1796.9|1794.9|1797.1|1795.1|1798.4|1796.1|1796.3|1794.3|325
1592790900000|2020-06-22 01:55:00|1797|1795|1797.1|1795.1|1798.2|1796.2|1795.7|1793.2|364
1592791200000|2020-06-22 02:00:00|1797.3|1795.3|1795.1|1791.6|1797.4|1795.4|1793.5|1791.4|381
1592791500000|2020-06-22 02:05:00|1794.3|1792.3|1793.7|1790.2|1796.2|1793.4|1792.8|1790.2|486
1592791800000|2020-06-22 02:10:00|1793.1|1791.1|1792.1|1788.6|1795|1792.3|1790.7|1788.1|441
1592792100000|2020-06-22 02:15:00|1791.9|1788.4|1794.1|1790.6|1795|1792.4|1791.1|1788.3|289
1592792400000|2020-06-22 02:20:00|1794.3|1790.8|1794.2|1792.2|1795.7|1793.2|1792.8|1790.2|213
1592792700000|2020-06-22 02:25:00|1794.1|1792.1|1798.5|1796.5|1800.5|1798.5|1793.8|1791.3|212
1592793000000|2020-06-22 02:30:00|1798.6|1796.6|1794.6|1792.6|1798.7|1796.6|1794.4|1792.4|351
1592793300000|2020-06-22 02:35:00|1794.5|1792.5|1792.7|1790.7|1795.2|1793.2|1791.9|1789.6|300
1592793600000|2020-06-22 02:40:00|1793|1791|1791.8|1789.8|1794.5|1791.8|1791.3|1788.3|421
1592793900000|2020-06-22 02:45:00|1791.7|1789.7|1792.5|1790.5|1793.9|1791.2|1791|1788.7|411
1592794200000|2020-06-22 02:50:00|1792.4|1790.4|1791.8|1788.3|1793.5|1790.6|1791.2|1788.1|317
1592794500000|2020-06-22 02:55:00|1792|1788.5|1792.6|1789.1|1792.7|1790.5|1789.4|1786.6|324
1592794800000|2020-06-22 03:00:00|1792.2|1788.7|1789.5|1787.5|1793.2|1791|1787.8|1785.8|336
1592795100000|2020-06-22 03:05:00|1789.4|1787.4|1788.7|1786.7|1789.6|1787.6|1788.1|1786.1|245
1592795400000|2020-06-22 03:10:00|1788.6|1786.6|1790.6|1787.1|1790.7|1788|1786.9|1784.9|315
1592795700000|2020-06-22 03:15:00|1790.7|1787.2|1792.1|1788.6|1792.7|1789.3|1789.6|1786.9|265
1592796000000|2020-06-22 03:20:00|1792.2|1788.7|1793.3|1789.8|1793.8|1791.1|1790.9|1788.3|311
1592796300000|2020-06-22 03:25:00|1792.5|1790.5|1792.1|1790.1|1793.8|1791.1|1791.9|1789.3|248
1592796600000|2020-06-22 03:30:00|1792.2|1790.2|1792|1790|1793.9|1791.1|1791.3|1788.9|223
1592796900000|2020-06-22 03:35:00|1792.1|1790.1|1791.8|1789.8|1792.5|1790.2|1791.3|1788.9|134
1592797200000|2020-06-22 03:40:00|1791.9|1789.9|1791.8|1789.8|1792.3|1790.3|1791.6|1789.6|121
1592797500000|2020-06-22 03:45:00|1791.9|1789.9|1789.7|1787.7|1791.9|1789.9|1789.6|1787.6|150
1592797800000|2020-06-22 03:50:00|1789.6|1787.6|1789.7|1787.7|1790.4|1788.4|1789.2|1787.2|103
1592798100000|2020-06-22 03:55:00|1789.6|1787.6|1789.5|1787.5|1790.8|1788.8|1788.7|1786.7|146
1592798400000|2020-06-22 04:00:00|1789.6|1787.6|1789.9|1787.9|1791.4|1789.4|1788.7|1786.7|171
1592798700000|2020-06-22 04:05:00|1789.8|1787.8|1790.9|1788.9|1791|1789|1788.9|1786|188
1592799000000|2020-06-22 04:10:00|1790.8|1788.8|1790|1788|1791.4|1789.1|1789.3|1786.8|154
1592799300000|2020-06-22 04:15:00|1790.9|1787.4|1789.3|1787.3|1790.9|1788.1|1788.7|1786.3|175
1592799600000|2020-06-22 04:20:00|1789.8|1787.8|1787.6|1785.6|1791.5|1788.1|1787.4|1784.7|239
1592799900000|2020-06-22 04:25:00|1787.5|1785.5|1787.5|1785.5|1789.1|1786.9|1787.2|1784.6|187
1592800200000|2020-06-22 04:30:00|1787.7|1785.7|1787.5|1785.5|1789.1|1786.3|1786.3|1784.2|186
1592800500000|2020-06-22 04:35:00|1787.3|1785.3|1787.5|1785.5|1789|1786.5|1787|1784.7|160
1592800800000|2020-06-22 04:40:00|1787.8|1785.8|1787.3|1785.3|1788.6|1786.2|1786.7|1784.7|135
1592801100000|2020-06-22 04:45:00|1787.2|1785.2|1786.9|1784.9|1788.2|1786|1786.6|1784.6|142
1592801400000|2020-06-22 04:50:00|1786.7|1784.7|1787.6|1785.6|1789.2|1786.5|1786.7|1784.7|124
1592801700000|2020-06-22 04:55:00|1787.7|1785.7|1788.5|1786.5|1789.4|1786.7|1787.1|1784.7|163
1592802000000|2020-06-22 05:00:00|1789.2|1785.7|1790.9|1787.4|1791.2|1788.5|1788.3|1785.6|159
1592802300000|2020-06-22 05:05:00|1790.8|1787.3|1788.1|1786.1|1791.9|1788.7|1788.1|1785.8|225
1592802600000|2020-06-22 05:10:00|1788.6|1786.6|1789.7|1787.7|1792.2|1789.3|1788.1|1785.5|189
1592802900000|2020-06-22 05:15:00|1789.8|1787.8|1791.9|1789.9|1793.2|1790.3|1789.3|1787|149
1592803200000|2020-06-22 05:20:00|1792.1|1790.1|1793.5|1790|1794.1|1791.3|1791.1|1788.6|218
1592803500000|2020-06-22 05:25:00|1793.2|1791.2|1793.8|1790.3|1794.5|1791.8|1792.1|1789.7|187
1592803800000|2020-06-22 05:30:00|1793.7|1790.2|1791.4|1787.9|1794.4|1791.6|1788.6|1785.8|404
1592804100000|2020-06-22 05:35:00|1791.3|1787.8|1791.2|1787.7|1791.9|1789.2|1789.7|1787|223
1592804400000|2020-06-22 05:40:00|1790.3|1788.3|1791.7|1788.2|1792.5|1789.8|1789.9|1787.3|271
1592804700000|2020-06-22 05:45:00|1791.8|1788.3|1791.1|1787.6|1792.3|1789.6|1788.1|1785.5|310
1592805000000|2020-06-22 05:50:00|1791|1787.5|1791.1|1787.6|1791.9|1789.5|1790|1787|289
1592805300000|2020-06-22 05:55:00|1791|1787.5|1790.7|1787.2|1792.2|1788.9|1789.6|1786.8|239
1592805600000|2020-06-22 06:00:00|1791.2|1787.7|1791.8|1788.3|1792.1|1789.7|1788.4|1784.9|444
1592805900000|2020-06-22 06:05:00|1791.9|1788.4|1787.9|1785.9|1791.9|1789.2|1787.2|1784.4|392
1592806200000|2020-06-22 06:10:00|1787.6|1785.6|1787.2|1783.7|1789|1786.4|1786.3|1783|310
1592806500000|2020-06-22 06:15:00|1787.1|1783.6|1786.7|1784.7|1789|1786.6|1785.1|1782.6|423
1592806800000|2020-06-22 06:20:00|1786.4|1784.4|1786.4|1782.9|1788.9|1786.1|1784.5|1782|432
1592807100000|2020-06-22 06:25:00|1786.2|1782.7|1788.8|1786.8|1789.7|1787.2|1785.1|1782.4|405
1592807400000|2020-06-22 06:30:00|1788.6|1786.6|1789.2|1787.2|1789.9|1787.9|1786.8|1784|305
1592807700000|2020-06-22 06:35:00|1789.4|1787.4|1789.7|1787.7|1790.4|1788.4|1788.3|1785.6|295
1592808000000|2020-06-22 06:40:00|1790.1|1788.1|1790.1|1788.1|1791.4|1789.4|1788.8|1785.7|379
1592808300000|2020-06-22 06:45:00|1790.4|1788.4|1790|1788|1792.9|1790.9|1789.5|1787|431
1592808600000|2020-06-22 06:50:00|1790.1|1788.1|1788.1|1786.1|1790.5|1788.5|1787.1|1784.5|474
1592808900000|2020-06-22 06:55:00|1788.4|1786.4|1786.7|1784.7|1790.1|1787.8|1786.7|1784.4|550
1592809200000|2020-06-22 07:00:00|1787.3|1785.3|1787.2|1785.2|1789.8|1787|1786.5|1783.8|383
1592809500000|2020-06-22 07:05:00|1787.4|1785.4|1787.3|1785.3|1790|1787.2|1786.5|1784.2|354
1592809800000|2020-06-22 07:10:00|1787.5|1785.5|1785.5|1782|1787.6|1785.5|1782.8|1779.8|496
1592810100000|2020-06-22 07:15:00|1785.7|1782.2|1783.6|1781.6|1786.2|1783.8|1782.9|1780.1|432
1592810400000|2020-06-22 07:20:00|1784|1782|1781.9|1779.9|1785.6|1783.6|1781.2|1779|580
1592810700000|2020-06-22 07:25:00|1781.7|1779.7|1783.8|1781.8|1785.5|1782.6|1780.9|1778.9|590
1592811000000|2020-06-22 07:30:00|1783.9|1781.9|1787.3|1785.3|1788.4|1785.9|1783.2|1780.3|518
1592811300000|2020-06-22 07:35:00|1787.2|1785.2|1789|1787|1790.4|1787.6|1786.8|1783.9|445
1592811600000|2020-06-22 07:40:00|1788.7|1786.7|1786.9|1784.9|1789.3|1787.1|1786.8|1784.4|331
1592811900000|2020-06-22 07:45:00|1787|1785|1785.9|1783.9|1788.9|1786.9|1785|1782.3|357
1592812200000|2020-06-22 07:50:00|1786|1784|1784.7|1782.7|1788.1|1785.8|1784.1|1782|375
1592812500000|2020-06-22 07:55:00|1784.8|1782.8|1784.4|1782.4|1786.5|1784.2|1783.5|1780.7|368
1592812800000|2020-06-22 08:00:00|1784.3|1782.3|1784.6|1782.6|1785.3|1783.3|1782.8|1780.2|357
1592813100000|2020-06-22 08:05:00|1784.7|1782.7|1785.4|1783.4|1786.4|1784.4|1784.1|1781.5|279
1592813400000|2020-06-22 08:10:00|1785.5|1783.5|1784|1782|1786.3|1784.3|1783.3|1780.6|325
1592813700000|2020-06-22 08:15:00|1783.5|1781.5|1785.1|1783.1|1785.6|1783.5|1783.2|1780.7|299
1592814000000|2020-06-22 08:20:00|1785.2|1783.2|1784.2|1782.2|1786|1783.7|1782.9|1780.3|261
1592814300000|2020-06-22 08:25:00|1784.4|1782.4|1784.3|1782.3|1785|1782.5|1783.3|1780.7|241
1592814600000|2020-06-22 08:30:00|1784.2|1782.2|1782|1780|1785.2|1782.5|1781.6|1779.2|266
1592814900000|2020-06-22 08:35:00|1782.1|1780.1|1783.2|1781.2|1783.6|1781.5|1780.7|1778.1|359
1592815200000|2020-06-22 08:40:00|1783.1|1781.1|1783.3|1781.3|1785.2|1782.6|1782.5|1779.7|340
1592815500000|2020-06-22 08:45:00|1783.2|1781.2|1784.7|1782.7|1785.5|1783.5|1782.1|1779.3|327
1592815800000|2020-06-22 08:50:00|1784.6|1782.6|1787.5|1785.5|1788.6|1786.3|1784.3|1781.6|408
1592816100000|2020-06-22 08:55:00|1788.1|1784.6|1789.8|1787.8|1790.9|1788.4|1786.8|1784.3|378
1592816400000|2020-06-22 09:00:00|1789.7|1787.7|1789.3|1787.3|1791|1788.6|1788.2|1785.7|385
1592816700000|2020-06-22 09:05:00|1789.2|1787.2|1790.7|1788.7|1791.6|1788.9|1788.6|1786.4|335
1592817000000|2020-06-22 09:10:00|1790.6|1788.6|1793.9|1791.9|1794.9|1792.4|1790.6|1788.1|272
1592817300000|2020-06-22 09:15:00|1794.3|1792.3|1793.7|1791.7|1795|1792.9|1793.3|1790.9|234
1592817600000|2020-06-22 09:20:00|1793.6|1791.6|1794.3|1790.8|1794.9|1792.2|1792.6|1789.8|225
1592817900000|2020-06-22 09:25:00|1794.4|1790.9|1795.4|1793.4|1795.9|1793.7|1793.5|1790.8|218
1592818200000|2020-06-22 09:30:00|1795.3|1793.3|1794.1|1790.6|1795.8|1793.8|1792.7|1790.5|322
1592818500000|2020-06-22 09:35:00|1793.4|1791.4|1793.2|1791.2|1794.7|1791.9|1792.1|1790|246
1592818800000|2020-06-22 09:40:00|1793.3|1791.3|1792.6|1790.6|1794|1791.4|1791.2|1789.2|166
1592819100000|2020-06-22 09:45:00|1792.5|1790.5|1793|1789.5|1794.5|1791.7|1791.4|1789.1|238
1592819400000|2020-06-22 09:50:00|1792.2|1790.2|1791.5|1789.5|1793.6|1790.6|1790.7|1788.6|224
1592819700000|2020-06-22 09:55:00|1791.6|1789.6|1794.4|1790.9|1794.5|1791.7|1790.1|1788|230
1592820000000|2020-06-22 10:00:00|1793.8|1791.8|1792.4|1790.4|1794.7|1791.9|1790.6|1788.2|271
1592820300000|2020-06-22 10:05:00|1792.3|1790.3|1791.4|1789.4|1793.7|1790.9|1790.4|1788.4|247
1592820600000|2020-06-22 10:10:00|1791.3|1789.3|1790.4|1788.4|1792.8|1790.1|1790|1787.4|208
1592820900000|2020-06-22 10:15:00|1790.3|1788.3|1789.1|1787.1|1791.2|1788.6|1788.1|1786|302
1592821200000|2020-06-22 10:20:00|1789.9|1786.4|1787.1|1785.1|1790.1|1787.4|1786.6|1784.3|262
1592821500000|2020-06-22 10:25:00|1787|1785|1786.5|1783|1788.3|1785.4|1784.2|1782.2|288
1592821800000|2020-06-22 10:30:00|1786.4|1782.9|1786.1|1784.1|1787.8|1785|1784.3|1782|345
1592822100000|2020-06-22 10:35:00|1786|1784|1787.7|1784.2|1788.1|1785|1784.1|1781.9|370
1592822400000|2020-06-22 10:40:00|1786.7|1784.7|1786.3|1784.3|1788.2|1785.2|1786|1783.7|163
1592822700000|2020-06-22 10:45:00|1786.2|1784.2|1786.5|1784.5|1788.5|1785.7|1785.6|1783.2|270
1592823000000|2020-06-22 10:50:00|1786.6|1784.6|1786.3|1784.3|1788.3|1785.5|1785.7|1783.3|215
1592823300000|2020-06-22 10:55:00|1786.2|1784.2|1786.8|1784.8|1788.6|1785.8|1785.9|1783.3|281
1592823600000|2020-06-22 11:00:00|1786.7|1784.7|1786.7|1784.7|1788.4|1785.7|1785.4|1783.1|267
1592823900000|2020-06-22 11:05:00|1787.8|1784.3|1786|1782.5|1788.9|1785.6|1784.2|1781.8|268
1592824200000|2020-06-22 11:10:00|1785.9|1782.4|1786.4|1782.9|1787.8|1785.3|1784.1|1781.6|343
1592824500000|2020-06-22 11:15:00|1786.3|1782.8|1786.9|1784.9|1788.5|1785.7|1785.1|1782.3|236
1592824800000|2020-06-22 11:20:00|1787|1785|1787.3|1785.3|1788.6|1785.9|1785.6|1783.2|244
1592825100000|2020-06-22 11:25:00|1787.5|1785.5|1786.7|1784.7|1789.2|1786.4|1785.5|1783.3|280
1592825400000|2020-06-22 11:30:00|1786.6|1784.6|1787.7|1785.7|1789.5|1786.1|1786|1783.8|270
1592825700000|2020-06-22 11:35:00|1788.6|1785.1|1786.9|1784.9|1788.9|1785.8|1786|1783.9|195
1592826000000|2020-06-22 11:40:00|1788.1|1784.6|1784.8|1782.8|1788.1|1785.8|1784.4|1782|239
1592826300000|2020-06-22 11:45:00|1784.7|1782.7|1788.1|1786.1|1789.2|1786.3|1783.8|1781.8|287
1592826600000|2020-06-22 11:50:00|1788.3|1786.3|1786.7|1784.7|1789.3|1787.1|1786.5|1784.4|257
1592826900000|2020-06-22 11:55:00|1786.5|1784.5|1789.3|1787.3|1791.2|1787.9|1785.6|1783.6|297
1592827200000|2020-06-22 12:00:00|1789.2|1787.2|1788.3|1786.3|1792.6|1790.1|1787.7|1785.4|442
1592827500000|2020-06-22 12:05:00|1789.5|1786|1785|1783|1789.5|1786.9|1783.5|1781.5|623
1592827800000|2020-06-22 12:10:00|1784.9|1782.9|1783.9|1781.9|1787.4|1785.1|1783.6|1781.1|466
1592828100000|2020-06-22 12:15:00|1783.8|1781.8|1785|1783|1785.8|1783.6|1783.1|1781.1|295
1592828400000|2020-06-22 12:20:00|1784.6|1782.6|1788.6|1786.6|1789.2|1787.2|1784.2|1782|422
1592828700000|2020-06-22 12:25:00|1788.5|1786.5|1791.8|1789.8|1792.2|1790.2|1786.5|1784.5|530
1592829000000|2020-06-22 12:30:00|1791.6|1789.6|1794.4|1792.4|1794.5|1792.5|1791.4|1789.4|522
1592829300000|2020-06-22 12:35:00|1794.5|1792.5|1798|1796|1799.3|1796.4|1793.6|1791.1|561
1592829600000|2020-06-22 12:40:00|1797.7|1795.7|1796.3|1794.3|1798.9|1796.3|1795.4|1793.4|524
1592829900000|2020-06-22 12:45:00|1796.2|1794.2|1796.1|1794.1|1799.8|1797.4|1794.9|1792.9|577
1592830200000|2020-06-22 12:50:00|1796.2|1794.2|1796|1794|1797.7|1795.1|1793.9|1791.9|398
1592830500000|2020-06-22 12:55:00|1796.1|1794.1|1793.8|1791.8|1799.3|1796.5|1793.2|1791.2|549
1592830800000|2020-06-22 13:00:00|1793.3|1791.3|1793.3|1791.3|1795.3|1793.3|1790.9|1788.9|595
1592831100000|2020-06-22 13:05:00|1793.6|1791.6|1791|1789|1793.9|1791.9|1788.9|1786.9|551
1592831400000|2020-06-22 13:10:00|1791.2|1789.2|1790.1|1788.1|1793.1|1791|1788.9|1786.8|608
1592831700000|2020-06-22 13:15:00|1790|1788|1792.9|1790.9|1794.4|1792.1|1789.9|1787.9|508
1592832000000|2020-06-22 13:20:00|1792.8|1790.8|1792.8|1790.8|1794.9|1792.4|1790.6|1788.1|467
1592832300000|2020-06-22 13:25:00|1793|1791|1794|1792|1795|1792.7|1792.7|1789.9|366
1592832600000|2020-06-22 13:30:00|1794.1|1792.1|1796.2|1794.2|1797.6|1795.6|1791.7|1789.7|668
1592832900000|2020-06-22 13:35:00|1796.4|1794.4|1799|1797|1799.7|1797.7|1796.3|1794.3|604
1592833200000|2020-06-22 13:40:00|1799.1|1797.1|1799.3|1797.3|1801.6|1799.6|1798.2|1796.2|548
1592833500000|2020-06-22 13:45:00|1798.5|1796.5|1801.3|1799.3|1803.7|1801.7|1798.5|1796.5|688
1592833800000|2020-06-22 13:50:00|1801.2|1799.2|1799.9|1797.9|1802.8|1799.8|1797.1|1795.1|759
1592834100000|2020-06-22 13:55:00|1799.6|1797.6|1800.3|1798.3|1801.3|1799.2|1798.3|1796.3|707
1592834400000|2020-06-22 14:00:00|1800.2|1798.2|1801.7|1799.7|1804.3|1802.3|1800.2|1798.2|890
1592834700000|2020-06-22 14:05:00|1801.8|1799.8|1802.9|1800.9|1804|1802|1798.8|1796.8|724
1592835000000|2020-06-22 14:10:00|1803|1801|1800.9|1798.9|1804.4|1801.6|1800.6|1798.3|706
1592835300000|2020-06-22 14:15:00|1800.5|1798.5|1802|1800|1803.7|1801.3|1800.1|1798|777
1592835600000|2020-06-22 14:20:00|1802.1|1800.1|1799.6|1797.6|1803.5|1800.9|1799.5|1796.9|727
1592835900000|2020-06-22 14:25:00|1799.7|1797.7|1795.7|1792.2|1800.6|1798|1794.7|1792.1|753
1592836200000|2020-06-22 14:30:00|1795|1793|1789.9|1787.9|1796.9|1794.5|1788.9|1786.9|903
1592836500000|2020-06-22 14:35:00|1789.8|1787.8|1790.8|1788.8|1791.3|1789|1787.9|1785.8|740
1592836800000|2020-06-22 14:40:00|1790.9|1788.9|1784.7|1782.7|1790.9|1788.9|1784.1|1782.1|794
1592837100000|2020-06-22 14:45:00|1784.8|1782.8|1788.2|1786.2|1788.4|1786.4|1783.7|1781.7|801
1592837400000|2020-06-22 14:50:00|1787.9|1785.9|1779.6|1777.6|1788.9|1786.4|1777.1|1775.1|909
1592837700000|2020-06-22 14:55:00|1779.5|1777.5|1779.2|1777.2|1780.3|1778.3|1775.2|1773.2|871
1592838000000|2020-06-22 15:00:00|1779.1|1777.1|1779.6|1777.6|1780.5|1778.3|1773.7|1771|896
1592838300000|2020-06-22 15:05:00|1779.8|1777.8|1782.7|1780.7|1784.1|1781.9|1778.9|1776.9|769
1592838600000|2020-06-22 15:10:00|1782.5|1780.5|1785.1|1783.1|1785.5|1783.3|1781.6|1779.2|657
1592838900000|2020-06-22 15:15:00|1785.2|1783.2|1785.3|1783.3|1786.3|1783.9|1784.5|1781.8|523
1592839200000|2020-06-22 15:20:00|1785.2|1783.2|1786.7|1784.7|1786.7|1784.7|1783.7|1781.7|528
1592839500000|2020-06-22 15:25:00|1786.5|1784.5|1786.1|1784.1|1787.6|1785.6|1784.8|1782.8|543
1592839800000|2020-06-22 15:30:00|1786|1784|1783.7|1781.7|1786.1|1784.1|1783.4|1781.4|510
1592840100000|2020-06-22 15:35:00|1783.8|1781.8|1787.2|1785.2|1788|1785.8|1783.6|1781.6|504
1592840400000|2020-06-22 15:40:00|1787|1785|1788.2|1786.2|1789.1|1787|1786.9|1784.8|475
1592840700000|2020-06-22 15:45:00|1788|1786|1788.6|1786.6|1789.1|1786.8|1787.4|1785.1|374
1592841000000|2020-06-22 15:50:00|1788.5|1786.5|1787.1|1785.1|1789|1787|1786.8|1784.1|403
1592841300000|2020-06-22 15:55:00|1787.2|1785.2|1786.1|1784.1|1787.9|1785.5|1784.7|1782.7|440
1592841600000|2020-06-22 16:00:00|1786|1784|1786.4|1784.4|1787|1784.6|1783.9|1781.5|488
1592841900000|2020-06-22 16:05:00|1786.3|1784.3|1787.2|1785.2|1788.2|1785.6|1786|1783.6|364
1592842200000|2020-06-22 16:10:00|1787.1|1785.1|1782.5|1780.5|1787.1|1785.1|1781.3|1779|487
1592842500000|2020-06-22 16:15:00|1782.4|1780.4|1783.3|1781.3|1785.6|1782.8|1782.1|1780.1|424
1592842800000|2020-06-22 16:20:00|1783.2|1781.2|1780.1|1778.1|1785.4|1781.9|1779.8|1777.8|521
1592843100000|2020-06-22 16:25:00|1780.2|1778.2|1779.8|1777.8|1782.5|1779.8|1779.3|1777.3|449
1592843400000|2020-06-22 16:30:00|1780|1778|1780.6|1778.6|1781.8|1779.8|1778.9|1776.9|365
1592843700000|2020-06-22 16:35:00|1780.7|1778.7|1781.3|1779.3|1781.9|1779.7|1779.8|1777.8|330
1592844000000|2020-06-22 16:40:00|1780.7|1778.7|1778.8|1776.8|1781.5|1779.1|1778.3|1776.3|363
1592844300000|2020-06-22 16:45:00|1778.6|1776.6|1780.8|1778.8|1782.4|1779.8|1777.7|1775.7|411
1592844600000|2020-06-22 16:50:00|1781.3|1779.3|1781.2|1779.2|1782.5|1780.1|1780|1778|375
1592844900000|2020-06-22 16:55:00|1781.1|1779.1|1779.9|1777.9|1781.5|1779.5|1778.9|1776.9|308
1592845200000|2020-06-22 17:00:00|1780|1778|1779.6|1777.6|1780.8|1778.6|1778.8|1776.8|481
1592845500000|2020-06-22 17:05:00|1779.7|1777.7|1780.2|1778.2|1781.4|1778.9|1779.2|1776.5|378
1592845800000|2020-06-22 17:10:00|1780.3|1778.3|1780.1|1778.1|1780.8|1778.8|1779.1|1777.1|324
1592846100000|2020-06-22 17:15:00|1780.4|1778.4|1781.9|1779.9|1782.1|1780.1|1779.7|1777.7|309
1592846400000|2020-06-22 17:20:00|1782|1780|1779.6|1777.6|1783.5|1780.5|1777.3|1775.3|573
1592846700000|2020-06-22 17:25:00|1779.7|1777.7|1779.8|1777.8|1780.7|1778.7|1778.3|1776.3|448
1592847000000|2020-06-22 17:30:00|1779.9|1777.9|1780.2|1778.2|1781.3|1778.6|1778.6|1776.4|401
1592847300000|2020-06-22 17:35:00|1779.7|1777.7|1781.2|1779.2|1781.8|1779.8|1779.6|1777.6|351
1592847600000|2020-06-22 17:40:00|1781.3|1779.3|1781.5|1779.5|1783.1|1780.2|1781|1779|330
1592847900000|2020-06-22 17:45:00|1781.4|1779.4|1781.5|1779.5|1783.4|1780.5|1780.4|1778.4|367
1592848200000|2020-06-22 17:50:00|1781.6|1779.6|1782.5|1780.5|1783.8|1781.5|1780.9|1778.9|356
1592848500000|2020-06-22 17:55:00|1782.4|1780.4|1782.7|1780.7|1783.9|1781.4|1781.9|1779.9|318
1592848800000|2020-06-22 18:00:00|1782.6|1780.6|1780.8|1778.8|1783.6|1781.1|1780.4|1778.4|262
1592849100000|2020-06-22 18:05:00|1781|1779|1782.5|1780.5|1783.5|1781.5|1780.9|1778.9|230
1592849400000|2020-06-22 18:10:00|1782.4|1780.4|1782.6|1780.6|1784.1|1781.3|1781.8|1779.7|259
1592849700000|2020-06-22 18:15:00|1782.7|1780.7|1783.2|1781.2|1784.5|1782.1|1782.4|1780.4|293
1592850000000|2020-06-22 18:20:00|1783.1|1781.1|1782.6|1780.6|1783.5|1781.5|1781.4|1779.4|341
1592850300000|2020-06-22 18:25:00|1782.4|1780.4|1781.8|1779.8|1782.9|1780.6|1781.3|1779.3|247
1592850600000|2020-06-22 18:30:00|1781.7|1779.7|1780.3|1778.3|1782.2|1779.8|1779.9|1777.9|210
1592850900000|2020-06-22 18:35:00|1780.5|1778.5|1779.6|1777.6|1780.9|1778.9|1779.4|1777.4|331
1592851200000|2020-06-22 18:40:00|1779.7|1777.7|1779.6|1777.6|1780.2|1778.2|1778.9|1776.9|290
1592851500000|2020-06-22 18:45:00|1779.7|1777.7|1779|1777|1781|1778.9|1778.9|1776.9|244
1592851800000|2020-06-22 18:50:00|1778.8|1776.8|1779.5|1777.5|1780.9|1778|1778|1776|302
1592852100000|2020-06-22 18:55:00|1779.4|1777.4|1778.9|1776.9|1780.2|1778.2|1778.7|1776.7|170
1592852400000|2020-06-22 19:00:00|1779|1777|1781.3|1779.3|1782.1|1780.1|1778.8|1776.8|217
1592852700000|2020-06-22 19:05:00|1781.2|1779.2|1782.9|1780.9|1784.1|1781.3|1780.7|1778.7|311
1592853000000|2020-06-22 19:10:00|1782.8|1780.8|1781.5|1779.5|1784|1782|1781|1778.6|213
1592853300000|2020-06-22 19:15:00|1781.6|1779.6|1776.3|1774.3|1781.6|1779.6|1776|1773.5|344
1592853600000|2020-06-22 19:20:00|1776.2|1774.2|1770.7|1768.7|1777.2|1774.7|1767.7|1765.6|525
1592853900000|2020-06-22 19:25:00|1770.6|1768.6|1771.9|1769.9|1773.6|1771.1|1770|1767.6|467
1592854200000|2020-06-22 19:30:00|1772.1|1770.1|1770.3|1766.8|1772.1|1770.1|1767.5|1764.4|497
1592854500000|2020-06-22 19:35:00|1769.5|1767.5|1771.6|1769.6|1772.1|1769.9|1768|1765.9|409
1592854800000|2020-06-22 19:40:00|1772|1770|1774|1772|1775.5|1772.7|1771.2|1769|441
1592855100000|2020-06-22 19:45:00|1773.9|1771.9|1774|1772|1777|1773.6|1772.5|1769.8|348
1592855400000|2020-06-22 19:50:00|1774.1|1772.1|1776.2|1774.2|1776.6|1774.6|1773.7|1771.4|370
1592855700000|2020-06-22 19:55:00|1776.3|1774.3|1772.5|1770.5|1776.5|1774.5|1771.8|1769.8|473
1592856000000|2020-06-22 20:00:00|1772.7|1770.7|1774.3|1772.3|1776|1772.8|1771.4|1768.4|303
1592856300000|2020-06-22 20:05:00|1774.4|1772.4|1775.2|1773.2|1776|1774|1773.6|1771.1|225
1592856600000|2020-06-22 20:10:00|1775.5|1772|1775.5|1773.5|1776.4|1774.3|1773.1|1770.8|238
1592856900000|2020-06-22 20:15:00|1775.6|1773.6|1776.8|1774.8|1777|1775|1775.5|1773.4|140
1592857200000|2020-06-22 20:20:00|1776.9|1774.9|1776.4|1774.4|1777.9|1775.9|1775.2|1772.6|155
1592857500000|2020-06-22 20:25:00|1777.3|1773.8|1776.1|1774.1|1777.4|1774.8|1775.3|1772.7|147
1592857800000|2020-06-22 20:30:00|1776|1774|1775.9|1773.9|1777.1|1774.5|1775.4|1773|160
1592858100000|2020-06-22 20:35:00|1776|1774|1776|1772.5|1777.3|1774.6|1773.7|1771.1|151
1592858400000|2020-06-22 20:40:00|1774.9|1772.9|1773.7|1771.7|1776|1773.6|1773|1770.9|145
1592858700000|2020-06-22 20:45:00|1773.6|1771.6|1774.1|1770.6|1778|1775.6|1773.3|1770.3|223
1592859000000|2020-06-22 20:50:00|1774|1770.5|1773.4|1769.9|1774.8|1771.5|1771.9|1769.3|175
1592859300000|2020-06-22 20:55:00|1773.9|1770.4|1775.7|1767.9|1776.3|1771.2|1771.3|1764.7|264
1592863200000|2020-06-22 22:00:00|1772.5|1770.5|1774.2|1772.2|1779.7|1774.1|1772.3|1769.8|373
1592863500000|2020-06-22 22:05:00|1773.8|1771.8|1777.7|1774.2|1780.4|1776.4|1773.8|1770.8|273
1592863800000|2020-06-22 22:10:00|1777.5|1774|1778.2|1774.7|1779.6|1776.1|1776.6|1773.7|185
1592864100000|2020-06-22 22:15:00|1778.3|1774.8|1777.8|1774.3|1778.8|1775.6|1775.8|1773|185
1592864400000|2020-06-22 22:20:00|1777.7|1774.2|1778.6|1775.1|1779.2|1776.2|1776.5|1773.7|113
1592864700000|2020-06-22 22:25:00|1778.7|1775.2|1778.3|1774.8|1779.4|1776.6|1777.7|1774.5|126
1592865000000|2020-06-22 22:30:00|1777.4|1775.4|1777.7|1775.7|1778.6|1775.8|1775.9|1773.3|164
1592865300000|2020-06-22 22:35:00|1777.6|1775.6|1776.9|1774.9|1778.8|1776.1|1776.2|1773|81
1592865600000|2020-06-22 22:40:00|1776.7|1774.7|1776.2|1774.2|1778.7|1776|1776.2|1774|136
1592865900000|2020-06-22 22:45:00|1776.3|1774.3|1778.3|1774.8|1778.7|1776|1775.8|1773.8|155
1592866200000|2020-06-22 22:50:00|1777.5|1775.5|1776.6|1774.6|1778.8|1775.9|1776.4|1773.6|172
1592866500000|2020-06-22 22:55:00|1776.7|1774.7|1776.8|1774.8|1778.1|1775.4|1776.1|1773.6|158
1592866800000|2020-06-22 23:00:00|1775.9|1773.9|1775.7|1773.7|1777.2|1774.5|1775.4|1772.8|143
1592867100000|2020-06-22 23:05:00|1775.6|1773.6|1777.1|1775.1|1777.2|1775.2|1774.9|1772.3|179
1592867400000|2020-06-22 23:10:00|1777.3|1775.3|1779.1|1777.1|1779.3|1777.2|1776.8|1774.8|173
1592867700000|2020-06-22 23:15:00|1778.8|1776.8|1780.2|1778.2|1780.3|1778.3|1778.8|1776.8|99
1592868000000|2020-06-22 23:20:00|1780.3|1778.3|1783|1781|1784.9|1782.4|1780.1|1778.1|252
1592868300000|2020-06-22 23:25:00|1782.9|1780.9|1781.1|1779.1|1783.4|1781.4|1779.8|1777.8|305
1592868600000|2020-06-22 23:30:00|1781.2|1779.2|1780.9|1778.9|1782.8|1780.3|1779.8|1777.6|182
1592868900000|2020-06-22 23:35:00|1780.8|1778.8|1779.3|1777.3|1781.7|1779.7|1778.5|1775.7|208
1592869200000|2020-06-22 23:40:00|1779.6|1777.6|1780.3|1778.3|1782|1779.2|1779.1|1777.1|163
1592869500000|2020-06-22 23:45:00|1780.2|1778.2|1781|1779|1781.8|1779.8|1779.2|1777.2|175
1592869800000|2020-06-22 23:50:00|1781.1|1779.1|1780.2|1778.2|1782.4|1780|1778.9|1776.9|158
1592870100000|2020-06-22 23:55:00|1780|1778|1781.5|1779.5|1782.3|1780.3|1779.8|1777.8|222
1592870400000|2020-06-23 00:00:00|1781.4|1779.4|1780.1|1778.1|1783.3|1781.3|1779.7|1776.4|211
1592870700000|2020-06-23 00:05:00|1780.4|1778.4|1781.5|1778|1781.8|1779.2|1778.7|1776|251
1592871000000|2020-06-23 00:10:00|1780.4|1778.4|1782.8|1780.8|1783.7|1781.5|1779.8|1777.1|225
1592871300000|2020-06-23 00:15:00|1782.5|1780.5|1781.7|1779.7|1783.8|1781.1|1780.3|1777.8|234
1592871600000|2020-06-23 00:20:00|1781.3|1779.3|1781.2|1779.2|1783.2|1780.5|1780.4|1778.2|201
1592871900000|2020-06-23 00:25:00|1781.3|1779.3|1782.5|1779|1783.2|1780.8|1780.5|1777.5|225
1592872200000|2020-06-23 00:30:00|1782|1780|1780.8|1778.8|1783.4|1780.7|1779.9|1777.2|293
1592872500000|2020-06-23 00:35:00|1780.9|1778.9|1779.1|1777.1|1781.8|1779.5|1778.3|1775.6|261
1592872800000|2020-06-23 00:40:00|1779.2|1777.2|1778.5|1775|1781.3|1778.8|1777.8|1775|354
1592873100000|2020-06-23 00:45:00|1777.6|1775.6|1781.1|1779.1|1782.2|1779.6|1777.6|1775.6|298
1592873400000|2020-06-23 00:50:00|1781.5|1778|1780.3|1778.3|1782.1|1779.8|1779.1|1777.1|183
1592873700000|2020-06-23 00:55:00|1780.2|1778.2|1781.2|1777.7|1781.2|1779.1|1778.8|1776.7|234
1592874000000|2020-06-23 01:00:00|1781|1779|1787.8|1785.8|1787.8|1785.8|1780.2|1778.2|813
1592874300000|2020-06-23 01:05:00|1787.7|1785.7|1787|1785|1787.7|1785.7|1784.8|1782.4|520
1592874600000|2020-06-23 01:10:00|1786.9|1784.9|1786.5|1784.5|1788.7|1786.7|1785.6|1782.6|612
1592874900000|2020-06-23 01:15:00|1786.4|1784.4|1784.7|1782.7|1787.5|1785.1|1783.5|1781.1|623
1592875200000|2020-06-23 01:20:00|1784.6|1782.6|1783.4|1781.4|1785|1783|1782.3|1779.8|716
1592875500000|2020-06-23 01:25:00|1783.2|1781.2|1778.7|1776.7|1785|1782.6|1777.7|1775.7|717
1592875800000|2020-06-23 01:30:00|1779|1777|1778.9|1776.9|1782.1|1779.6|1776.6|1774.4|758
1592876100000|2020-06-23 01:35:00|1778.8|1776.8|1774.6|1772.6|1782|1778.3|1774|1771.5|831
1592876400000|2020-06-23 01:40:00|1774.8|1772.8|1776.9|1774.9|1778|1775.6|1773.6|1770.8|790
1592876700000|2020-06-23 01:45:00|1776.8|1774.8|1776.8|1774.8|1780.2|1777.6|1775.3|1772.5|606
1592877000000|2020-06-23 01:50:00|1776.5|1774.5|1777|1775|1778.2|1776.2|1772.1|1770|771
1592877300000|2020-06-23 01:55:00|1777.1|1775.1|1779.7|1777.7|1779.7|1777.7|1776.1|1774|592
1592877600000|2020-06-23 02:00:00|1779.5|1777.5|1778|1776|1780.7|1778|1776.7|1774.5|845
1592877900000|2020-06-23 02:05:00|1777.8|1775.8|1778.6|1776.6|1780|1778|1777|1774.8|627
1592878200000|2020-06-23 02:10:00|1778.4|1776.4|1779.4|1777.4|1780.8|1778.5|1777.6|1774.8|589
1592878500000|2020-06-23 02:15:00|1779.3|1777.3|1778.9|1776.9|1781.1|1778.7|1777.5|1774.5|431
1592878800000|2020-06-23 02:20:00|1778.8|1776.8|1778.6|1776.6|1779.3|1777.3|1774.1|1771.8|649
1592879100000|2020-06-23 02:25:00|1778.4|1776.4|1777.5|1775.5|1779.8|1777.8|1776.9|1774.3|565
1592879400000|2020-06-23 02:30:00|1777.7|1775.7|1777.1|1775.1|1779|1776.4|1774.8|1772.8|625
1592879700000|2020-06-23 02:35:00|1777.2|1775.2|1775.5|1773.5|1777.8|1775.2|1773.4|1770.6|788
1592880000000|2020-06-23 02:40:00|1775.3|1773.3|1775.2|1773.2|1779.1|1774.4|1774.5|1771.9|610
1592880300000|2020-06-23 02:45:00|1775.1|1773.1|1776.4|1774.4|1777.6|1775|1774.8|1772.2|381
1592880600000|2020-06-23 02:50:00|1776.5|1774.5|1776.3|1774.3|1777.6|1775|1774.9|1772.7|301
1592880900000|2020-06-23 02:55:00|1777|1773.5|1775.8|1773.8|1777.5|1774.9|1775.5|1773.4|292
1592881200000|2020-06-23 03:00:00|1775.7|1773.7|1776.5|1774.5|1777.2|1774.7|1775.1|1772.5|292
1592881500000|2020-06-23 03:05:00|1776.4|1774.4|1777|1775|1777.9|1775.2|1775.9|1773.3|267
1592881800000|2020-06-23 03:10:00|1776.9|1774.9|1777.5|1775.5|1778.4|1775.8|1776.2|1773.6|239
1592882100000|2020-06-23 03:15:00|1777.6|1775.6|1776.6|1774.6|1778.6|1776|1776.2|1773.6|320
1592882400000|2020-06-23 03:20:00|1776.7|1774.7|1775.9|1773.9|1777.6|1775.2|1775|1771.8|316
1592882700000|2020-06-23 03:25:00|1775.7|1773.7|1776.7|1774.7|1777.8|1775.5|1774.9|1772.8|330
1592883000000|2020-06-23 03:30:00|1776.9|1774.9|1776.5|1774.5|1777.7|1775.5|1775.2|1773.2|296
1592883300000|2020-06-23 03:35:00|1776.4|1774.4|1775.2|1773.2|1778|1774.9|1774.8|1772.7|250
1592883600000|2020-06-23 03:40:00|1775.5|1773.5|1775.8|1773.8|1777|1774.7|1775.1|1772.3|147
1592883900000|2020-06-23 03:45:00|1775.7|1773.7|1775.4|1773.4|1776.2|1773.9|1774.4|1772.4|129
1592884200000|2020-06-23 03:50:00|1775.2|1773.2|1774.5|1772.5|1776.3|1773.6|1774.4|1772|151
1592884500000|2020-06-23 03:55:00|1774.7|1772.7|1775.2|1773.2|1775.7|1773.3|1773.7|1771.6|178
1592884800000|2020-06-23 04:00:00|1775.3|1773.3|1773.4|1771.4|1775.3|1773.3|1773.1|1770.6|251
1592885100000|2020-06-23 04:05:00|1773.5|1771.5|1773.7|1771.7|1774.8|1772.6|1773.2|1770.8|158
1592885400000|2020-06-23 04:10:00|1773.9|1771.9|1773.6|1771.6|1775.1|1772.3|1773.4|1771|117
1592885700000|2020-06-23 04:15:00|1773.5|1771.5|1772.1|1770.1|1774.8|1772|1772.1|1769.8|160
1592886000000|2020-06-23 04:20:00|1772.4|1770.4|1773|1771|1774.2|1771.5|1771.7|1769.4|150
1592886300000|2020-06-23 04:25:00|1772.9|1770.9|1772.2|1770.2|1773.1|1770.9|1771.7|1769.4|111
1592886600000|2020-06-23 04:30:00|1772.1|1770.1|1772.2|1770.2|1773.6|1771.1|1771.8|1769.6|132
1592886900000|2020-06-23 04:35:00|1772.3|1770.3|1771.6|1769.6|1773.5|1771.2|1771.5|1769.5|167
1592887200000|2020-06-23 04:40:00|1771.7|1769.7|1771.3|1769.3|1774.4|1771.9|1770.4|1768.4|223
1592887500000|2020-06-23 04:45:00|1771.4|1769.4|1769.3|1767.3|1773.3|1769.9|1769.2|1766.7|200
1592887800000|2020-06-23 04:50:00|1769.2|1767.2|1770.9|1768.9|1773.4|1769.9|1769|1767|160
1592888100000|2020-06-23 04:55:00|1771|1769|1770.3|1768.3|1774.5|1769.3|1770.3|1765.3|147
1592888400000|2020-06-23 05:00:00|1770.6|1768.6|1772.1|1770.1|1773.3|1770.5|1770.5|1768|189
1592888700000|2020-06-23 05:05:00|1772|1770|1771.6|1769.6|1773.4|1771.1|1771.4|1768.8|206
1592889000000|2020-06-23 05:10:00|1772.4|1768.9|1771.9|1769.9|1772.7|1770.2|1771.2|1768.5|131
1592889300000|2020-06-23 05:15:00|1772|1770|1773.3|1771.3|1773.9|1771.4|1771.7|1769.1|180
1592889600000|2020-06-23 05:20:00|1773.4|1771.4|1775.2|1773.2|1776.9|1774.1|1773.3|1770.7|341
1592889900000|2020-06-23 05:25:00|1775.1|1773.1|1775.9|1773.9|1777.9|1774.9|1774.8|1772.5|236
1592890200000|2020-06-23 05:30:00|1776.8|1773.3|1778.8|1775.3|1779|1776|1774.7|1772|384
1592890500000|2020-06-23 05:35:00|1777.9|1775.9|1775.6|1773.6|1778.8|1776|1774.7|1771.9|256
1592890800000|2020-06-23 05:40:00|1775.5|1773.5|1773.5|1771.5|1777.1|1774.2|1773.1|1770.5|414
1592891100000|2020-06-23 05:45:00|1773.7|1771.7|1771.8|1769.8|1774.4|1772|1771.7|1769.1|557
1592891400000|2020-06-23 05:50:00|1772.7|1769.2|1772.3|1770.3|1774.2|1770.9|1769|1766.5|511
1592891700000|2020-06-23 05:55:00|1772.2|1770.2|1774|1770.5|1774.4|1772.1|1771.3|1768.7|478
1592892000000|2020-06-23 06:00:00|1773.9|1770.4|1773.6|1771.6|1775.1|1772.3|1771.8|1769.1|475
1592892300000|2020-06-23 06:05:00|1773.8|1771.8|1774.3|1772.3|1775.7|1773|1773.5|1770.4|409
1592892600000|2020-06-23 06:10:00|1774.4|1772.4|1773.1|1769.6|1775.1|1772.4|1770.9|1768.3|556
1592892900000|2020-06-23 06:15:00|1773|1769.5|1773.6|1770.1|1773.8|1771.5|1771|1768.5|425
1592893200000|2020-06-23 06:20:00|1773.4|1769.9|1773.4|1771.4|1774.8|1772.5|1771.9|1769.3|476
1592893500000|2020-06-23 06:25:00|1773.1|1771.1|1772.7|1770.7|1774.9|1772.2|1771.6|1769.5|442
1592893800000|2020-06-23 06:30:00|1772.6|1770.6|1772|1770|1773.4|1771.1|1770.3|1767.5|513
1592894100000|2020-06-23 06:35:00|1772.1|1770.1|1770.2|1768.2|1773.1|1770.6|1769.6|1767|530
1592894400000|2020-06-23 06:40:00|1770.1|1768.1|1770.7|1768.7|1771.6|1769|1768.1|1765.5|597
1592894700000|2020-06-23 06:45:00|1770.6|1768.6|1770.3|1768.3|1771.5|1769|1769.2|1766.6|537
1592895000000|2020-06-23 06:50:00|1770.4|1768.4|1772.4|1768.9|1772.9|1770.1|1769.8|1767.3|464
1592895300000|2020-06-23 06:55:00|1772.3|1768.8|1773.4|1771.4|1774.3|1771.9|1771.3|1768.6|544
1592895600000|2020-06-23 07:00:00|1773|1771|1773.3|1771.3|1774.2|1771.9|1770.2|1767.7|719
1592895900000|2020-06-23 07:05:00|1773.2|1771.2|1771.2|1769.2|1773.7|1771.7|1770.2|1767.8|433
1592896200000|2020-06-23 07:10:00|1771.5|1769.5|1772.4|1770.4|1772.7|1770.6|1770.9|1768.3|442
1592896500000|2020-06-23 07:15:00|1772.5|1770.5|1773.5|1771.5|1774.7|1772.7|1771.8|1769.3|470
1592896800000|2020-06-23 07:20:00|1773.4|1771.4|1777|1775|1777.8|1775.4|1772.9|1770.4|515
1592897100000|2020-06-23 07:25:00|1777.1|1775.1|1776.3|1774.3|1777.6|1775.6|1775.4|1772.8|522
1592897400000|2020-06-23 07:30:00|1776.2|1774.2|1783.3|1779.8|1783.5|1780.7|1775.1|1772.4|625
1592897700000|2020-06-23 07:35:00|1782.3|1780.3|1780.7|1778.7|1783.4|1781|1780.4|1777.9|539
1592898000000|2020-06-23 07:40:00|1780.6|1778.6|1780.5|1778.5|1782.4|1779.4|1779.1|1777.1|322
1592898300000|2020-06-23 07:45:00|1780.6|1778.6|1787.1|1783.6|1787.1|1784.5|1780.1|1778.1|627
1592898600000|2020-06-23 07:50:00|1787|1783.5|1785.8|1783.8|1787.7|1785.3|1782.6|1780.3|574
1592898900000|2020-06-23 07:55:00|1785.9|1783.9|1784.7|1782.7|1786.7|1784|1782.2|1779.8|479
1592899200000|2020-06-23 08:00:00|1784.5|1782.5|1785.9|1782.4|1787|1784.6|1783.3|1780.6|488
1592899500000|2020-06-23 08:05:00|1785.6|1782.1|1784|1782|1786.7|1784.7|1783.5|1781.5|505
1592899800000|2020-06-23 08:10:00|1783.9|1781.9|1782.2|1780.2|1785.6|1783.6|1781.7|1779.7|355
1592900100000|2020-06-23 08:15:00|1782.4|1780.4|1781.2|1779.2|1783.4|1780.7|1778.5|1776.5|506
1592900400000|2020-06-23 08:20:00|1781.1|1779.1|1781.3|1777.8|1783.6|1781.1|1780|1777.8|377
1592900700000|2020-06-23 08:25:00|1781.5|1778|1779|1777|1782.3|1779.5|1778.3|1775.6|424
1592901000000|2020-06-23 08:30:00|1779.2|1777.2|1778.3|1776.3|1781.2|1778.3|1778|1775.5|435
1592901300000|2020-06-23 08:35:00|1778.8|1776.8|1780.5|1778.5|1782|1779.6|1778.2|1775.6|376
1592901600000|2020-06-23 08:40:00|1780.6|1778.6|1784.9|1781.4|1785|1782.4|1780|1777.6|392
1592901900000|2020-06-23 08:45:00|1784.2|1782.2|1785.3|1783.3|1787.5|1784.9|1783|1780|551
1592902200000|2020-06-23 08:50:00|1785.7|1783.7|1785.3|1783.3|1787.5|1784.9|1785.1|1782.8|349
1592902500000|2020-06-23 08:55:00|1785.4|1783.4|1783.5|1781.5|1786.4|1783.8|1783.3|1780.9|306
1592902800000|2020-06-23 09:00:00|1783.8|1781.8|1783.4|1781.4|1785.7|1783.1|1783.2|1780.5|284
1592903100000|2020-06-23 09:05:00|1783.3|1781.3|1782.5|1780.5|1784.8|1782.5|1782.3|1779.7|303
1592903400000|2020-06-23 09:10:00|1782.7|1780.7|1782.8|1780.8|1784.4|1781.8|1781.8|1779.3|196
1592903700000|2020-06-23 09:15:00|1782.7|1780.7|1784.6|1781.1|1784.6|1782.4|1782.2|1779.9|241
1592904000000|2020-06-23 09:20:00|1783.4|1781.4|1785|1783|1785.6|1783.3|1782.9|1780.8|332
1592904300000|2020-06-23 09:25:00|1784.7|1782.7|1783.8|1781.8|1786.5|1783.9|1783.3|1781.1|276
1592904600000|2020-06-23 09:30:00|1783.5|1781.5|1784.1|1780.6|1786.3|1783.5|1782.5|1780.1|298
1592904900000|2020-06-23 09:35:00|1784|1780.5|1784.1|1782.1|1785.9|1782.5|1782.2|1779.7|298
1592905200000|2020-06-23 09:40:00|1784.2|1782.2|1786.8|1784.8|1788.7|1785.9|1783.9|1781.4|261
1592905500000|2020-06-23 09:45:00|1786.6|1784.6|1786.6|1784.6|1788.6|1786.6|1785.5|1783.4|243
1592905800000|2020-06-23 09:50:00|1786.8|1784.8|1785.7|1783.7|1788.4|1786.1|1785.4|1782.9|278
1592906100000|2020-06-23 09:55:00|1786.8|1783.3|1786.5|1784.5|1788.5|1785.9|1784.6|1782.1|266
1592906400000|2020-06-23 10:00:00|1786.4|1784.4|1787.6|1785.6|1789.1|1786.2|1785.5|1782.9|201
1592906700000|2020-06-23 10:05:00|1787.5|1785.5|1787.3|1785.3|1788.6|1786|1786.4|1784.2|255
1592907000000|2020-06-23 10:10:00|1787|1785|1787.4|1785.4|1788.6|1786.1|1786.2|1784.2|232
1592907300000|2020-06-23 10:15:00|1787.3|1785.3|1785.5|1783.5|1789.6|1787.1|1784.8|1782.6|399
1592907600000|2020-06-23 10:20:00|1785.4|1783.4|1787|1785|1787.6|1785.6|1785.4|1783.4|197
1592907900000|2020-06-23 10:25:00|1786.9|1784.9|1784.9|1782.9|1787.1|1785.1|1784.5|1782.3|233
1592908200000|2020-06-23 10:30:00|1784.8|1782.8|1783.2|1781.2|1787.6|1784.1|1782.6|1780.6|418
1592908500000|2020-06-23 10:35:00|1782.9|1780.9|1781.6|1779.6|1784.6|1781.2|1781.2|1779.1|349
1592908800000|2020-06-23 10:40:00|1781.7|1779.7|1781.1|1779.1|1785.9|1780.6|1780.4|1778.4|321
1592909100000|2020-06-23 10:45:00|1781.5|1779.5|1782.7|1780.7|1784.3|1781.6|1780.1|1778.1|357
1592909400000|2020-06-23 10:50:00|1782.9|1780.9|1782.8|1780.8|1784.9|1781.9|1782|1780|265
1592909700000|2020-06-23 10:55:00|1782.4|1780.4|1782|1780|1785.1|1781.7|1781.5|1779.5|242
1592910000000|2020-06-23 11:00:00|1782.1|1780.1|1783.7|1781.7|1783.9|1781.8|1781.5|1779.3|277
1592910300000|2020-06-23 11:05:00|1783.6|1781.6|1784.7|1781.2|1785.4|1782.5|1783.2|1780.7|171
1592910600000|2020-06-23 11:10:00|1783.7|1781.7|1788.3|1786.3|1789.1|1786.6|1783.7|1781.5|341
1592910900000|2020-06-23 11:15:00|1788.2|1786.2|1785.6|1783.6|1789|1786.2|1785.6|1783.2|302
1592911200000|2020-06-23 11:20:00|1785.5|1783.5|1789.5|1787.5|1790.7|1787.9|1785.4|1782.9|304
1592911500000|2020-06-23 11:25:00|1789.4|1787.4|1791.6|1789.6|1792.8|1790.7|1788.5|1786.5|314
1592911800000|2020-06-23 11:30:00|1791.7|1789.7|1789.9|1786.4|1792.6|1789.8|1788.5|1786.1|343
1592912100000|2020-06-23 11:35:00|1789|1787|1787.8|1785.8|1790.6|1788.1|1787.3|1784.9|414
1592912400000|2020-06-23 11:40:00|1787.7|1785.7|1786.2|1784.2|1789.5|1786.7|1786.2|1783.4|294
1592912700000|2020-06-23 11:45:00|1786.3|1784.3|1785.3|1783.3|1786.4|1784.4|1784.1|1781.7|256
1592913000000|2020-06-23 11:50:00|1785.4|1783.4|1785.8|1783.8|1787.2|1784.4|1784.9|1782.4|230
1592913300000|2020-06-23 11:55:00|1785.6|1783.6|1785|1783|1786.5|1783.7|1783.9|1781.3|299
1592913600000|2020-06-23 12:00:00|1785.2|1783.2|1782.5|1780.5|1785.4|1783.4|1781.5|1779.5|515
1592913900000|2020-06-23 12:05:00|1782.7|1780.7|1785.9|1783.9|1786.6|1784.1|1781.8|1779.2|361
1592914200000|2020-06-23 12:10:00|1786|1784|1784.8|1782.8|1786.6|1784.3|1784.5|1781.6|479
1592914500000|2020-06-23 12:15:00|1785|1783|1789.3|1787.3|1789.9|1787.9|1784.9|1782.1|407
1592914800000|2020-06-23 12:20:00|1789.4|1787.4|1789.1|1787.1|1790|1787.5|1787.3|1784.5|468
1592915100000|2020-06-23 12:25:00|1789|1787|1790.3|1788.3|1792.4|1790.2|1788.3|1786.3|446
1592915400000|2020-06-23 12:30:00|1790.6|1788.6|1791.9|1789.9|1793.3|1791.2|1789.2|1786.8|555
1592915700000|2020-06-23 12:35:00|1792|1790|1793.3|1791.3|1794.8|1792.6|1790.8|1788.8|563
1592916000000|2020-06-23 12:40:00|1793.4|1791.4|1792.2|1790.2|1794.4|1792.4|1792|1790|436
1592916300000|2020-06-23 12:45:00|1792.3|1790.3|1791.9|1789.9|1793.6|1791.6|1789.4|1787.4|566
1592916600000|2020-06-23 12:50:00|1792|1790|1789.8|1787.8|1792.3|1790.3|1789.4|1787.4|442
1592916900000|2020-06-23 12:55:00|1789.5|1787.5|1789.6|1787.6|1791.5|1789.5|1788.2|1786.2|515
1592917200000|2020-06-23 13:00:00|1789.7|1787.7|1791.8|1789.8|1794.3|1791.8|1788|1786|913
1592917500000|2020-06-23 13:05:00|1791.9|1789.9|1793.9|1791.9|1794.8|1792.4|1789.5|1787.5|765
1592917800000|2020-06-23 13:10:00|1794|1792|1794.3|1792.3|1796.5|1793.6|1793.7|1791.4|690
1592918100000|2020-06-23 13:15:00|1794.2|1792.2|1799.1|1797.1|1800.3|1797.6|1794.1|1792.1|757
1592918400000|2020-06-23 13:20:00|1799|1797|1800.2|1798.2|1801.6|1798.8|1797.8|1795|825
1592918700000|2020-06-23 13:25:00|1800.4|1798.4|1795.7|1793.7|1802|1799.2|1794.4|1791.6|984
1592919000000|2020-06-23 13:30:00|1796|1794|1794|1792|1798.3|1795.4|1792.5|1790.2|1001
1592919300000|2020-06-23 13:35:00|1794.1|1792.1|1794|1792|1797|1794.8|1792.8|1790.1|896
1592919600000|2020-06-23 13:40:00|1794.1|1792.1|1795.3|1791.8|1797.7|1794.9|1793.2|1790.2|756
1592919900000|2020-06-23 13:45:00|1795|1793.3|1797.5|1795.5|1798.7|1796|1794|1791.2|806
1592920200000|2020-06-23 13:50:00|1797.6|1795.6|1796|1794|1799.3|1796.7|1794.2|1792.2|696
1592920500000|2020-06-23 13:55:00|1795.8|1793.8|1797.5|1795.5|1799.6|1797|1795.3|1793.3|734
1592920800000|2020-06-23 14:00:00|1797.3|1795.3|1796.8|1794.8|1800.3|1797.6|1796.4|1794.4|996
1592921100000|2020-06-23 14:05:00|1796.9|1794.9|1796.7|1794.7|1798.6|1796.6|1794.7|1792.7|771
1592921400000|2020-06-23 14:10:00|1796.8|1794.8|1797.8|1795.8|1799.8|1797.8|1796.5|1794.5|862
1592921700000|2020-06-23 14:15:00|1797.9|1795.9|1798.1|1796.1|1799.9|1797.9|1797|1794.8|800
1592922000000|2020-06-23 14:20:00|1797.8|1795.8|1798.1|1796.1|1800.9|1798.4|1797.5|1794.5|828
1592922300000|2020-06-23 14:25:00|1797.9|1795.9|1796.4|1794.4|1799.6|1797.6|1795.9|1792.9|902
1592922600000|2020-06-23 14:30:00|1795.9|1793.9|1798.1|1796.1|1798.8|1796.7|1795.2|1793.2|761
1592922900000|2020-06-23 14:35:00|1798.3|1796.3|1798.5|1796.5|1799.3|1797.2|1795.7|1793.7|916
1592923200000|2020-06-23 14:40:00|1798.6|1796.6|1796.7|1794.7|1800.2|1797.9|1795.7|1793.7|826
1592923500000|2020-06-23 14:45:00|1796.9|1794.9|1787.6|1785.6|1797.6|1795.2|1787|1785|957
1592923800000|2020-06-23 14:50:00|1787.1|1785.1|1790.5|1788.5|1791.8|1789.1|1786|1783.4|893
1592924100000|2020-06-23 14:55:00|1790.7|1788.7|1791.7|1789.7|1793.1|1791.1|1789.1|1787.1|736
1592924400000|2020-06-23 15:00:00|1791.6|1789.6|1792.1|1790.1|1792.9|1790.9|1790.8|1788.6|653
1592924700000|2020-06-23 15:05:00|1792|1790|1791.7|1789.7|1793.5|1791.5|1790.7|1788.7|597
1592925000000|2020-06-23 15:10:00|1791.8|1789.8|1793.6|1791.6|1795|1792.1|1791.8|1789.8|464
1592925300000|2020-06-23 15:15:00|1793.7|1791.7|1795.8|1793.8|1796.6|1794|1793.6|1791.2|442
1592925600000|2020-06-23 15:20:00|1795.9|1793.9|1794.8|1792.8|1797.2|1794.6|1793.6|1791|495
1592925900000|2020-06-23 15:25:00|1794.7|1792.7|1795.8|1793.8|1795.9|1793.9|1793.6|1791|390
1592926200000|2020-06-23 15:30:00|1795.9|1793.9|1794.5|1792.5|1796.9|1794.9|1794.2|1791.4|376
1592926500000|2020-06-23 15:35:00|1794.4|1792.4|1793.7|1791.7|1796.9|1793.4|1792.9|1788.5|405
1592926800000|2020-06-23 15:40:00|1793.8|1791.8|1795.9|1793.9|1797.9|1795.1|1793.7|1790.9|353
1592927100000|2020-06-23 15:45:00|1795.8|1793.8|1793.2|1791.2|1797.4|1795|1792.7|1790.1|455
1592927400000|2020-06-23 15:50:00|1793.1|1791.1|1791.8|1789.8|1793.9|1791.7|1791.5|1789.3|496
1592927700000|2020-06-23 15:55:00|1791.9|1789.9|1791.9|1789.9|1794.4|1791.9|1790.5|1788.5|393
1592928000000|2020-06-23 16:00:00|1792.2|1790.2|1794|1792|1796.8|1793.4|1791.9|1789.9|352
1592928300000|2020-06-23 16:05:00|1794.1|1792.1|1795.4|1791.9|1796.9|1794.2|1793.5|1791.2|393
1592928600000|2020-06-23 16:10:00|1796.1|1792.6|1796.5|1794.5|1797.6|1795.1|1792.4|1790.4|465
1592928900000|2020-06-23 16:15:00|1796.4|1794.4|1796.6|1794.6|1799.4|1796.6|1795.3|1792.7|623
1592929200000|2020-06-23 16:20:00|1796.7|1794.7|1795.6|1793.6|1799.3|1796.6|1794.7|1792.2|389
1592929500000|2020-06-23 16:25:00|1795.7|1793.7|1797|1795|1799.2|1795.7|1795.5|1792.9|365
1592929800000|2020-06-23 16:30:00|1796.9|1794.9|1797.3|1795.3|1799.7|1796.5|1795.8|1793.8|268
1592930100000|2020-06-23 16:35:00|1797.2|1795.2|1795.6|1793.6|1799.3|1797.3|1794.5|1792.5|341
1592930400000|2020-06-23 16:40:00|1795.7|1793.7|1795.9|1793.9|1798.4|1795|1794.7|1792.7|123
1592930700000|2020-06-23 16:45:00|1795.8|1793.8|1797.7|1795.7|1800.4|1797.5|1795.1|1792.9|271
1592931000000|2020-06-23 16:50:00|1797.6|1795.6|1794.7|1792.7|1799.6|1797|1793.8|1791.5|431
1592931300000|2020-06-23 16:55:00|1794.9|1792.9|1794.4|1792.4|1798.2|1794.7|1793.7|1791.1|351
1592931600000|2020-06-23 17:00:00|1794.5|1792.5|1797.9|1794.4|1798.2|1795.6|1792.2|1790|361
1592931900000|2020-06-23 17:05:00|1794.7|1792.7|1795.7|1793.7|1798.2|1795.6|1794.1|1792.1|336
1592932200000|2020-06-23 17:10:00|1795.6|1793.6|1794.4|1792.4|1797.7|1794.9|1793.3|1791.3|372
1592932500000|2020-06-23 17:15:00|1794.5|1792.5|1796.1|1794.1|1797.7|1795.1|1793|1790.9|455
1592932800000|2020-06-23 17:20:00|1796.2|1794.2|1795.5|1793.5|1799.1|1796.2|1794.5|1791.3|441
1592933100000|2020-06-23 17:25:00|1796|1794|1796.1|1794.1|1798.2|1795.7|1793.3|1791.3|478
1592933400000|2020-06-23 17:30:00|1795.3|1793.3|1796.4|1792.9|1798.6|1795.1|1793.8|1789.6|412
1592933700000|2020-06-23 17:35:00|1795.7|1793.7|1796|1794|1797|1794.6|1794.7|1792|290
1592934000000|2020-06-23 17:40:00|1796.2|1794.2|1795.8|1793.8|1797.9|1795.1|1794.5|1791.7|383
1592934300000|2020-06-23 17:45:00|1795.9|1793.9|1796.7|1794.7|1797.7|1795|1794.8|1792.4|355
1592934600000|2020-06-23 17:50:00|1796.3|1794.3|1796.4|1794.4|1797.8|1795.5|1794.5|1792.2|386
1592934900000|2020-06-23 17:55:00|1796.9|1794.9|1798.1|1796.1|1798.7|1796.2|1795.4|1792.7|334
1592935200000|2020-06-23 18:00:00|1797.9|1795.9|1795.8|1793.8|1798.2|1796.2|1795|1792.4|343
1592935500000|2020-06-23 18:05:00|1795.9|1793.9|1794.9|1792.9|1796.3|1794.1|1793.8|1791.2|427
1592935800000|2020-06-23 18:10:00|1794.8|1792.8|1794.4|1792.4|1796.3|1794.3|1793.6|1791.6|396
1592936100000|2020-06-23 18:15:00|1794.6|1792.6|1796.1|1792.6|1796.2|1793.8|1793.2|1791.2|339
1592936400000|2020-06-23 18:20:00|1795.3|1793.3|1794|1792|1796.4|1793.5|1792.4|1790.4|321
1592936700000|2020-06-23 18:25:00|1794.1|1792.1|1795.9|1792.4|1796|1793.7|1793.3|1791|352
1592937000000|2020-06-23 18:30:00|1796.1|1792.6|1795.5|1793.5|1796.5|1794.5|1793.9|1791.9|258
1592937300000|2020-06-23 18:35:00|1795.2|1793.2|1794.4|1792.4|1797.7|1794.3|1792.5|1788.7|310
1592937600000|2020-06-23 18:40:00|1794.7|1792.7|1795.1|1793.1|1795.8|1793.7|1792.8|1790.8|277
1592937900000|2020-06-23 18:45:00|1795.2|1793.2|1795.5|1793.5|1797|1794.2|1794.1|1791.8|218
1592938200000|2020-06-23 18:50:00|1795.4|1793.4|1797|1795|1799.2|1796|1794.1|1790.2|369
1592938500000|2020-06-23 18:55:00|1797.2|1795.2|1797.8|1794.3|1798.8|1796.5|1796|1793.7|361
1592938800000|2020-06-23 19:00:00|1796.7|1794.7|1797.1|1795.1|1799.1|1796|1795.3|1793.1|469
1592939100000|2020-06-23 19:05:00|1797.2|1795.2|1797.4|1795.4|1798.5|1795.9|1795.3|1792.6|478
1592939400000|2020-06-23 19:10:00|1797.5|1795.5|1796.6|1794.6|1800.1|1797.7|1795.9|1793.7|413
1592939700000|2020-06-23 19:15:00|1797.2|1795.2|1798.7|1796.7|1799.9|1797.1|1796.3|1794|374
1592940000000|2020-06-23 19:20:00|1798.6|1796.6|1798.4|1796.4|1800.4|1797.8|1797.4|1795.4|450
1592940300000|2020-06-23 19:25:00|1798.6|1796.6|1799.8|1796.3|1800.3|1797.6|1797.5|1794.8|406
1592940600000|2020-06-23 19:30:00|1799.9|1796.4|1799.8|1797.8|1801.8|1798.2|1797.9|1792.8|308
1592940900000|2020-06-23 19:35:00|1799.9|1797.9|1799|1797|1801.8|1798.3|1798.5|1796.1|334
1592941200000|2020-06-23 19:40:00|1798.9|1796.9|1799.7|1796.2|1800.3|1797.7|1797.9|1795.1|262
1592941500000|2020-06-23 19:45:00|1798.8|1796.8|1798.7|1796.7|1800.4|1798.2|1797.7|1795.7|259
1592941800000|2020-06-23 19:50:00|1798.6|1796.6|1799.3|1797.3|1800.2|1797.8|1797.9|1795.2|213
1592942100000|2020-06-23 19:55:00|1799.5|1797.5|1799.9|1797.9|1801.2|1799.2|1798.2|1795.5|293
1592942400000|2020-06-23 20:00:00|1800.1|1798.1|1799.6|1797.6|1801|1798.2|1798.6|1795.7|165
1592942700000|2020-06-23 20:05:00|1799.4|1797.4|1800.8|1798.8|1801.6|1799.3|1798.5|1796.5|206
1592943000000|2020-06-23 20:10:00|1800.7|1798.7|1800.9|1798.9|1803.5|1800.8|1799.7|1796.6|281
1592943300000|2020-06-23 20:15:00|1800.8|1798.8|1800.6|1798.6|1802.1|1799.5|1799.4|1796.4|265
1592943600000|2020-06-23 20:20:00|1799.8|1797.8|1798.1|1796.1|1802.1|1798.2|1797|1794.2|184
1592943900000|2020-06-23 20:25:00|1798|1796|1799.3|1795.8|1799.8|1796.9|1797.8|1795|100
1592944200000|2020-06-23 20:30:00|1798.1|1796.1|1797.8|1795.8|1800.7|1798.4|1797.5|1794.2|165
1592944500000|2020-06-23 20:35:00|1798.5|1796.5|1799.8|1797.8|1801|1798.4|1797.5|1794.9|188
1592944800000|2020-06-23 20:40:00|1799.4|1797.4|1800.1|1796.6|1801.2|1798.7|1798.6|1796.2|197
1592945100000|2020-06-23 20:45:00|1800.3|1796.8|1798.1|1794.6|1801.6|1797.6|1796.7|1793.4|192
1592945400000|2020-06-23 20:50:00|1798|1794.5|1797.1|1793.6|1801.5|1796.2|1796.2|1793.6|194
1592945700000|2020-06-23 20:55:00|1797.2|1793.7|1795.1|1788|1797.4|1794.5|1793.8|1788|226
1592949600000|2020-06-23 22:00:00|1796.9|1793.4|1795.9|1792.4|1798.7|1794.5|1793.1|1789.6|270
1592949900000|2020-06-23 22:05:00|1796|1792.5|1796.6|1793.1|1798|1794.3|1793.9|1789|233
1592950200000|2020-06-23 22:10:00|1796.4|1792.9|1798.5|1795|1799|1796|1796.1|1792.6|213
1592950500000|2020-06-23 22:15:00|1798|1794.5|1798.5|1795|1798.7|1795.7|1795.6|1793.1|174
1592950800000|2020-06-23 22:20:00|1798.6|1795.1|1797.1|1793.6|1799|1795.7|1796.5|1793.5|164
1592951100000|2020-06-23 22:25:00|1797.3|1793.8|1798|1794.5|1800|1796.4|1795.8|1792.4|135
1592951400000|2020-06-23 22:30:00|1798.3|1794.8|1797.4|1793.9|1799.1|1796.2|1796.6|1793.5|170
1592951700000|2020-06-23 22:35:00|1796.9|1793.4|1799.9|1797.9|1801.1|1798.3|1796.6|1793.4|234
1592952000000|2020-06-23 22:40:00|1800|1798|1799.7|1797.7|1802|1799.2|1799|1796|240
1592952300000|2020-06-23 22:45:00|1799.5|1797.5|1798.7|1795.2|1800.8|1798.1|1797.5|1794.6|230
1592952600000|2020-06-23 22:50:00|1798.5|1795|1798.5|1795|1799.9|1796.4|1797.5|1794.5|162
1592952900000|2020-06-23 22:55:00|1798.4|1794.9|1796.2|1792.7|1800|1795.1|1795.3|1791|144
1592953200000|2020-06-23 23:00:00|1795.1|1793.1|1796.7|1793.2|1796.7|1794.1|1793.6|1791.2|235
1592953500000|2020-06-23 23:05:00|1796.6|1793.1|1796.4|1794.4|1798|1795.4|1795.3|1793.1|218
1592953800000|2020-06-23 23:10:00|1796.3|1794.3|1797|1793.5|1798|1795|1795.8|1793.3|144
1592954100000|2020-06-23 23:15:00|1796.9|1793.4|1796.2|1794.2|1798|1795.3|1795.7|1793.3|140
1592954400000|2020-06-23 23:20:00|1796.9|1793.4|1796.6|1794.6|1797.9|1795.4|1795.6|1793.4|154
1592954700000|2020-06-23 23:25:00|1796.7|1794.7|1797.5|1795.5|1798.7|1795.7|1796.5|1794.3|139
1592955000000|2020-06-23 23:30:00|1798.4|1794.9|1798.2|1796.2|1799.7|1797.5|1797.1|1794.5|177
1592955300000|2020-06-23 23:35:00|1798.1|1796.1|1797.6|1795.6|1799.4|1796.6|1797.2|1795|145
1592955600000|2020-06-23 23:40:00|1799.2|1795.7|1799|1797|1800.8|1798|1797.8|1795.5|156
1592955900000|2020-06-23 23:45:00|1799.1|1797.1|1798.8|1796.8|1800.7|1797.7|1798.4|1795.9|154
1592956200000|2020-06-23 23:50:00|1799.8|1796.3|1800.6|1797.1|1801.3|1797.8|1798.5|1796.1|129
1592956500000|2020-06-23 23:55:00|1801|1797.5|1799.4|1795.9|1801.3|1798.7|1799|1795.9|212
1592956800000|2020-06-24 00:00:00|1799.1|1797.1|1801.1|1799.1|1802.1|1799.3|1798.8|1796.4|202
1592957100000|2020-06-24 00:05:00|1801.4|1799.4|1802.7|1799.2|1803.5|1800.9|1800.5|1797.5|303
1592957400000|2020-06-24 00:10:00|1802.6|1799.1|1803.8|1800.3|1803.9|1801.7|1801.2|1798.3|232
1592957700000|2020-06-24 00:15:00|1804|1800.5|1803|1799.5|1805|1801.4|1800.6|1796.5|251
1592958000000|2020-06-24 00:20:00|1802.9|1799.4|1804.3|1800.8|1806.9|1803.4|1801.5|1797.4|266
1592958300000|2020-06-24 00:25:00|1804.2|1800.7|1808.4|1804.9|1810.2|1806.6|1804|1800.5|554
1592958600000|2020-06-24 00:30:00|1808.2|1804.7|1806|1802.5|1808.8|1805.3|1802.2|1799.4|371
1592958900000|2020-06-24 00:35:00|1805.8|1802.3|1801.7|1798.2|1807|1803.7|1800.4|1796.7|470
1592959200000|2020-06-24 00:40:00|1801.9|1798.4|1799.5|1796|1802.2|1799.2|1798|1793.6|367
1592959500000|2020-06-24 00:45:00|1799.6|1796.1|1797.6|1794.1|1799.8|1797|1796.3|1793.5|287
1592959800000|2020-06-24 00:50:00|1797.8|1794.3|1798.9|1795.4|1799.5|1796.8|1796.9|1793.7|315
1592960100000|2020-06-24 00:55:00|1798.8|1795.3|1797.6|1794.1|1799.2|1795.7|1796.5|1793.2|281
1592960400000|2020-06-24 01:00:00|1797.5|1794|1800.2|1798.2|1801.8|1799.2|1794|1791.1|919
1592960700000|2020-06-24 01:05:00|1800|1798|1799|1797|1802|1799.5|1797.4|1794.7|630
1592961000000|2020-06-24 01:10:00|1798.9|1796.9|1797.8|1795.8|1801.1|1798.6|1797|1795|570
1592961300000|2020-06-24 01:15:00|1798.6|1795.1|1801.1|1797.6|1801.7|1799.5|1797.7|1795.1|450
1592961600000|2020-06-24 01:20:00|1801.2|1797.7|1799.4|1797.4|1802.2|1799|1799.2|1796.2|340
1592961900000|2020-06-24 01:25:00|1799.5|1797.5|1799.7|1796.2|1800.9|1798.4|1798.2|1795.4|440
1592962200000|2020-06-24 01:30:00|1799|1797|1798.9|1796.9|1800.1|1798|1797.8|1795.3|339
1592962500000|2020-06-24 01:35:00|1798.8|1796.8|1800.3|1798.3|1800.9|1798.8|1798.8|1796.7|349
1592962800000|2020-06-24 01:40:00|1800.2|1798.2|1799.6|1797.6|1801.7|1798.7|1797.5|1795.5|399
1592963100000|2020-06-24 01:45:00|1799.9|1797.9|1798.7|1795.2|1800.8|1798|1797.2|1794.4|499
1592963400000|2020-06-24 01:50:00|1799.1|1795.6|1796|1792.5|1799.6|1796.1|1794.3|1790.6|555
1592963700000|2020-06-24 01:55:00|1795.8|1792.3|1794.3|1790.8|1797.2|1795.1|1792.2|1787.8|673
1592964000000|2020-06-24 02:00:00|1794.4|1790.9|1793.7|1790.2|1796.1|1793|1792.1|1789.2|642
1592964300000|2020-06-24 02:05:00|1793.2|1791.2|1791.7|1789.7|1795.4|1792.2|1791.5|1788.2|588
1592964600000|2020-06-24 02:10:00|1792.2|1790.2|1793.4|1791.4|1794.6|1791.6|1791.8|1788.7|374
1592964900000|2020-06-24 02:15:00|1793.5|1791.5|1793.1|1791.1|1797.1|1792.3|1792.3|1787.6|284
1592965200000|2020-06-24 02:20:00|1793|1791|1790.6|1788.6|1795.5|1791.5|1788.9|1786.5|335
1592965500000|2020-06-24 02:25:00|1790.5|1788.5|1790|1788|1792.8|1790.1|1789.6|1787.6|240
1592965800000|2020-06-24 02:30:00|1790.3|1788.3|1791.2|1789.2|1792.5|1790.1|1789.1|1786.4|465
1592966100000|2020-06-24 02:35:00|1791.3|1789.3|1790.7|1788.7|1792.5|1789.8|1789.5|1787.3|409
1592966400000|2020-06-24 02:40:00|1790.6|1788.6|1792.1|1788.6|1793.3|1789.8|1790.1|1787.6|348
1592966700000|2020-06-24 02:45:00|1791.7|1788.2|1791.6|1788.1|1792.5|1790.5|1789.5|1786.9|293
1592967000000|2020-06-24 02:50:00|1791.9|1788.4|1790|1788|1792.3|1789.6|1789.2|1786.6|307
1592967300000|2020-06-24 02:55:00|1790.7|1787.2|1788.6|1786.6|1791.7|1789.7|1787.9|1785.5|347
1592967600000|2020-06-24 03:00:00|1788.5|1786.5|1788.6|1786.6|1791|1788.2|1787.8|1785.5|404
1592967900000|2020-06-24 03:05:00|1789.2|1787.2|1790.1|1788.1|1792|1790|1788.4|1785.9|430
1592968200000|2020-06-24 03:10:00|1790.5|1788.5|1788.9|1786.9|1791.5|1789.5|1788.5|1786.4|311
1592968500000|2020-06-24 03:15:00|1789|1787|1790.4|1786.9|1791.4|1788.8|1788.4|1785.8|287
1592968800000|2020-06-24 03:20:00|1789.7|1787.7|1789.2|1787.2|1791.6|1789.6|1788.4|1786.4|315
1592969100000|2020-06-24 03:25:00|1789.1|1787.1|1788.4|1786.4|1790.4|1788.3|1787.3|1785.1|353
1592969400000|2020-06-24 03:30:00|1788|1786|1788.2|1784.7|1789.2|1786.5|1784.7|1781.9|367
1592969700000|2020-06-24 03:35:00|1787.8|1784.3|1789.5|1786|1789.7|1786.6|1786.3|1783.3|218
1592970000000|2020-06-24 03:40:00|1789.3|1785.8|1788.2|1784.7|1790.3|1787.2|1787.4|1784.6|199
1592970300000|2020-06-24 03:45:00|1788.3|1784.8|1787.3|1785.3|1790.1|1786.6|1787.3|1784.4|188
1592970600000|2020-06-24 03:50:00|1787.4|1785.4|1788.3|1784.8|1789|1786.1|1786.6|1783.8|143
1592970900000|2020-06-24 03:55:00|1788.2|1784.7|1788.6|1785.1|1790.9|1786.6|1787|1783.5|136
1592971200000|2020-06-24 04:00:00|1788.5|1785|1789.1|1785.6|1790.7|1787.2|1787.9|1784.9|150
1592971500000|2020-06-24 04:05:00|1788.9|1785.4|1789.7|1786.2|1791.1|1787.6|1787.5|1785.1|152
1592971800000|2020-06-24 04:10:00|1790|1786.5|1788.5|1786.5|1791.3|1788.6|1787.6|1785.5|248
1592972100000|2020-06-24 04:15:00|1788.6|1786.6|1789|1785.5|1791.8|1788.5|1787.7|1785.5|182
1592972400000|2020-06-24 04:20:00|1789.5|1786|1789|1785.5|1789.5|1786.6|1787.3|1784.3|201
1592972700000|2020-06-24 04:25:00|1788.9|1785.4|1790.3|1786.8|1790.4|1787.5|1787.6|1784.9|187
1592973000000|2020-06-24 04:30:00|1790.4|1786.9|1789.9|1787.9|1791.8|1789.1|1789|1786.3|256
1592973300000|2020-06-24 04:35:00|1789.8|1787.8|1790.2|1786.7|1791.7|1788.9|1788.8|1786.3|264
1592973600000|2020-06-24 04:40:00|1790.1|1786.6|1789.9|1786.4|1790.8|1788.5|1788.7|1785.9|160
1592973900000|2020-06-24 04:45:00|1790|1786.5|1790.2|1786.7|1791|1788|1789|1786.3|141
1592974200000|2020-06-24 04:50:00|1790.3|1786.8|1789.8|1787.8|1791.2|1788.4|1788.2|1785.4|265
1592974500000|2020-06-24 04:55:00|1790.6|1787.1|1790|1788|1791.5|1789|1789.5|1786.8|198
1592974800000|2020-06-24 05:00:00|1790.3|1788.3|1791.7|1788.2|1791.9|1789.5|1789.6|1787.2|215
1592975100000|2020-06-24 05:05:00|1791.6|1788.1|1790.7|1788.7|1792.1|1789.9|1790.2|1788.1|107
1592975400000|2020-06-24 05:10:00|1790.9|1788.9|1791|1789|1792.2|1789.5|1790.3|1788|125
1592975700000|2020-06-24 05:15:00|1790.9|1788.9|1790.2|1788.2|1792.4|1789.5|1790|1787.6|197
1592976000000|2020-06-24 05:20:00|1790.3|1788.3|1791.3|1787.8|1792.8|1790.1|1789.9|1787.6|197
1592976300000|2020-06-24 05:25:00|1791.9|1788.4|1790.5|1788.5|1792.2|1789.1|1789.9|1787.2|142
1592976600000|2020-06-24 05:30:00|1790.4|1788.4|1791.4|1789.4|1792.8|1790.4|1789.4|1786.8|416
1592976900000|2020-06-24 05:35:00|1791.5|1789.5|1791.6|1788.1|1793.2|1791.2|1790.3|1787.1|298
1592977200000|2020-06-24 05:40:00|1791.7|1788.2|1790.3|1788.3|1793.1|1791.1|1790.2|1788.1|205
1592977500000|2020-06-24 05:45:00|1790.4|1788.4|1790.1|1788.1|1791.5|1788.6|1789.2|1786.6|161
1592977800000|2020-06-24 05:50:00|1790.2|1788.2|1789.6|1786.1|1791.5|1788.5|1788.4|1785.9|152
1592978100000|2020-06-24 05:55:00|1789.2|1785.7|1789.6|1786.1|1790.7|1788.5|1788|1785.7|219
1592978400000|2020-06-24 06:00:00|1789.5|1786|1789.1|1785.6|1790.3|1787.7|1786.9|1784.5|384
1592978700000|2020-06-24 06:05:00|1789.2|1785.7|1788.9|1786.9|1790|1787.4|1787.5|1784.7|352
1592979000000|2020-06-24 06:10:00|1789|1787|1789.5|1787.5|1790.5|1787.9|1787.3|1782.4|296
1592979300000|2020-06-24 06:15:00|1789.4|1787.4|1788.2|1786.2|1790.8|1788.3|1788.1|1785.3|397
1592979600000|2020-06-24 06:20:00|1788.3|1786.3|1788.6|1785.1|1789|1786.5|1787.2|1784.2|364
1592979900000|2020-06-24 06:25:00|1788.3|1786.3|1789.8|1786.3|1790.5|1788.1|1788.1|1785.2|367
1592980200000|2020-06-24 06:30:00|1789.9|1786.4|1791.8|1789.8|1792.8|1790.3|1788.6|1785.8|411
1592980500000|2020-06-24 06:35:00|1791.9|1789.9|1791.8|1789.8|1793.2|1790.4|1790.2|1787.5|351
1592980800000|2020-06-24 06:40:00|1791.4|1789.4|1790.4|1788.4|1792.6|1790.6|1789.3|1787.3|468
1592981100000|2020-06-24 06:45:00|1790.3|1788.3|1792.8|1790.8|1794.3|1791.5|1790.3|1788.2|492
1592981400000|2020-06-24 06:50:00|1792.9|1790.9|1794.3|1790.8|1795.3|1792.4|1792.4|1790|432
1592981700000|2020-06-24 06:55:00|1793.4|1791.4|1794.3|1792.3|1795.9|1793.9|1792.5|1790.5|504
1592982000000|2020-06-24 07:00:00|1795.5|1792|1795.3|1793.3|1796.4|1793.9|1793.4|1791.4|634
1592982300000|2020-06-24 07:05:00|1795.5|1793.5|1796|1794|1797.1|1794.6|1794.3|1792|480
1592982600000|2020-06-24 07:10:00|1795.9|1793.9|1796.3|1794.3|1797.2|1795|1794.8|1792.8|330
1592982900000|2020-06-24 07:15:00|1796.5|1794.5|1795.1|1793.1|1798.6|1795.9|1794.9|1792.9|357
1592983200000|2020-06-24 07:20:00|1795.2|1793.2|1794.4|1792.4|1797.7|1795.1|1793.8|1791.8|463
1592983500000|2020-06-24 07:25:00|1794.3|1792.3|1795.3|1793.3|1796.4|1794.2|1793.9|1791.9|397
1592983800000|2020-06-24 07:30:00|1795.4|1793.4|1792.1|1790.1|1797|1794.7|1791|1789|396
1592984100000|2020-06-24 07:35:00|1791.9|1789.9|1792.9|1790.9|1794.4|1791.4|1791|1789|448
1592984400000|2020-06-24 07:40:00|1793|1791|1791|1789|1794|1791.4|1790.2|1788.2|528
1592984700000|2020-06-24 07:45:00|1790.9|1788.9|1790.1|1788.1|1792.5|1789.8|1789.1|1786.7|576
1592985000000|2020-06-24 07:50:00|1790|1788|1789.9|1787.9|1791.4|1789.4|1788.7|1786.7|466
1592985300000|2020-06-24 07:55:00|1789.3|1787.3|1789.2|1787.2|1791.4|1788.9|1788.6|1786.6|278
1592985600000|2020-06-24 08:00:00|1789|1787|1790.1|1788.1|1791.2|1788.7|1788.7|1786.5|315
1592985900000|2020-06-24 08:05:00|1790|1788|1789.6|1787.6|1791.2|1788.9|1788.5|1786.1|403
1592986200000|2020-06-24 08:10:00|1790.4|1786.9|1789.1|1787.1|1790.8|1788.4|1788.7|1786.4|333
1592986500000|2020-06-24 08:15:00|1789.2|1787.2|1789.8|1787.8|1791.4|1788.7|1788.7|1786.3|310
1592986800000|2020-06-24 08:20:00|1789.9|1787.9|1791.4|1789.4|1793.1|1790.3|1789.6|1787|425
1592987100000|2020-06-24 08:25:00|1791.5|1789.5|1790.4|1788.4|1792.3|1789.5|1789.8|1787.3|275
1592987400000|2020-06-24 08:30:00|1790.3|1788.3|1790.4|1788.4|1791.9|1789.4|1789.4|1786.9|347
1592987700000|2020-06-24 08:35:00|1790.5|1788.5|1792.6|1789.1|1792.6|1790.3|1790.3|1787.8|312
1592988000000|2020-06-24 08:40:00|1792.5|1789|1790.4|1788.4|1792.5|1790.3|1789.4|1786.7|342
1592988300000|2020-06-24 08:45:00|1790.8|1788.8|1792.1|1790.1|1792.9|1790.4|1790.7|1787.9|433
1592988600000|2020-06-24 08:50:00|1792|1790|1794|1792|1795.3|1792.9|1791.9|1789.2|365
1592988900000|2020-06-24 08:55:00|1793.9|1791.9|1795.8|1793.8|1795.9|1793.9|1792.9|1789.8|314
1592989200000|2020-06-24 09:00:00|1795.7|1793.7|1796.4|1794.4|1797.3|1794.9|1794.6|1792.6|400
1592989500000|2020-06-24 09:05:00|1796.3|1794.3|1797.1|1795.1|1798.2|1795.9|1795.5|1792.8|304
1592989800000|2020-06-24 09:10:00|1796.9|1794.9|1797|1793.5|1798.3|1795.5|1795.9|1793.3|405
1592990100000|2020-06-24 09:15:00|1797.1|1793.6|1795.3|1793.3|1797.1|1794.5|1795|1792.2|254
1592990400000|2020-06-24 09:20:00|1795.4|1793.4|1795.5|1793.5|1797.5|1794.7|1794.6|1791.7|324
1592990700000|2020-06-24 09:25:00|1795.4|1793.4|1795.2|1793.2|1796.7|1794.5|1794.6|1791.7|366
1592991000000|2020-06-24 09:30:00|1795.4|1793.4|1796|1794|1796.7|1794.6|1794.7|1791.9|327
1592991300000|2020-06-24 09:35:00|1795.9|1793.9|1796.9|1793.4|1797.1|1794.4|1795.6|1793.3|182
1592991600000|2020-06-24 09:40:00|1797|1793.5|1796.4|1792.9|1797.1|1794.9|1794.9|1792.1|317
1592991900000|2020-06-24 09:45:00|1796.5|1793|1797.2|1795.2|1798.6|1796.3|1795.1|1789.5|386
1592992200000|2020-06-24 09:50:00|1797.3|1795.3|1798.4|1796.4|1799.2|1796.7|1797.1|1794.3|342
1592992500000|2020-06-24 09:55:00|1798.5|1796.5|1799.5|1797.5|1800.3|1797.5|1798.4|1796.1|188
1592992800000|2020-06-24 10:00:00|1799.4|1797.4|1799.8|1797.8|1800.9|1798.4|1798.8|1796.3|318
1592993100000|2020-06-24 10:05:00|1800.6|1797.1|1800|1798|1801.8|1799.1|1799.4|1796.8|260
1592993400000|2020-06-24 10:10:00|1799.4|1797.4|1798.4|1794.9|1801|1798.2|1797|1794.6|436
1592993700000|2020-06-24 10:15:00|1798.3|1794.8|1797.6|1795.6|1799|1796.6|1796.1|1794|390
1592994000000|2020-06-24 10:20:00|1797.5|1795.5|1799.3|1795.8|1799.7|1797|1796.5|1794.2|363
1592994300000|2020-06-24 10:25:00|1799.5|1796|1796.9|1794.9|1799.7|1796.6|1796.1|1794|227
1592994600000|2020-06-24 10:30:00|1797.7|1794.2|1796.2|1794.2|1798.3|1795.4|1794.5|1792.2|224
1592994900000|2020-06-24 10:35:00|1796.1|1794.1|1795.6|1793.6|1797.3|1795.3|1793.7|1791.7|289
1592995200000|2020-06-24 10:40:00|1795.5|1793.5|1793.5|1791.5|1796.5|1793.9|1793|1790.5|309
1592995500000|2020-06-24 10:45:00|1793.6|1791.6|1794.2|1792.2|1795.4|1792.8|1793.4|1790.8|211
1592995800000|2020-06-24 10:50:00|1794.4|1792.4|1791.4|1789.4|1794.8|1792.5|1791.2|1788.5|233
1592996100000|2020-06-24 10:55:00|1791.3|1789.3|1790.2|1788.2|1792.5|1790.1|1789.6|1786.9|319
1592996400000|2020-06-24 11:00:00|1790.1|1788.1|1788.4|1786.4|1790.9|1788.5|1787.8|1785.1|382
1592996700000|2020-06-24 11:05:00|1788.3|1786.3|1786.6|1784.6|1788.3|1786.3|1785.4|1783.1|510
1592997000000|2020-06-24 11:10:00|1786.5|1784.5|1787.7|1785.7|1788.6|1786.2|1785.3|1783|364
1592997300000|2020-06-24 11:15:00|1787.9|1785.9|1787.7|1785.7|1789.3|1786.3|1786.2|1783.5|415
1592997600000|2020-06-24 11:20:00|1787.8|1785.8|1785.8|1783.8|1788.8|1786.2|1785.5|1782.9|621
1592997900000|2020-06-24 11:25:00|1785.7|1783.7|1789.6|1787.6|1790.2|1787.8|1785.5|1783.5|276
1592998200000|2020-06-24 11:30:00|1789.5|1787.5|1789.5|1787.5|1791.8|1788.9|1788.1|1785.9|507
1592998500000|2020-06-24 11:35:00|1789.6|1787.6|1791.1|1787.6|1791.6|1789.1|1788|1786|514
1592998800000|2020-06-24 11:40:00|1790.9|1787.4|1790.4|1788.4|1792.4|1789.8|1789.9|1787.4|348
1592999100000|2020-06-24 11:45:00|1790.3|1788.3|1793.2|1791.2|1794.4|1791.4|1789.2|1787.2|467
1592999400000|2020-06-24 11:50:00|1793.1|1791.1|1792.1|1790.1|1794.6|1792.4|1790.8|1788.3|498
1592999700000|2020-06-24 11:55:00|1792|1790|1790.7|1788.7|1792.9|1790.2|1789.8|1787.5|469
1593000000000|2020-06-24 12:00:00|1790.5|1788.5|1790.7|1788.7|1793|1789.7|1788.9|1786.3|464
1593000300000|2020-06-24 12:05:00|1790.5|1788.5|1783.5|1781.5|1792.6|1789.6|1783.3|1781.3|801
1593000600000|2020-06-24 12:10:00|1783.4|1781.4|1781.3|1779.3|1785.3|1782.7|1779.7|1777.7|890
1593000900000|2020-06-24 12:15:00|1780.9|1778.9|1781|1779|1782.4|1779.9|1778|1776|808
1593001200000|2020-06-24 12:20:00|1781.1|1779.1|1782|1780|1784.1|1781.1|1779.8|1777.8|651
1593001500000|2020-06-24 12:25:00|1782.1|1780.1|1774.4|1772.4|1782.6|1780.6|1769.9|1767.9|815
1593001800000|2020-06-24 12:30:00|1774.3|1772.3|1761.4|1759.4|1774.4|1772.4|1739.8|1736.3|1437
1593002100000|2020-06-24 12:35:00|1761.5|1759.5|1763.9|1761.9|1765.6|1763.4|1755.1|1753.1|1360
1593002400000|2020-06-24 12:40:00|1764|1762|1756.8|1754.8|1765.7|1763|1755.7|1753.7|1058
1593002700000|2020-06-24 12:45:00|1756.2|1754.2|1752|1750|1758.3|1756|1743.7|1741.4|1289
1593003000000|2020-06-24 12:50:00|1752.2|1750.2|1756.6|1754.6|1758.3|1755.5|1748.7|1746.7|1098
1593003300000|2020-06-24 12:55:00|1756.7|1754.7|1758.4|1756.4|1761.1|1759.1|1754.4|1752.4|828
1593003600000|2020-06-24 13:00:00|1758.1|1756.1|1762.9|1760.9|1764.1|1762.1|1753.7|1751.7|944
1593003900000|2020-06-24 13:05:00|1763|1761|1768.8|1766.8|1772.9|1770|1762.6|1760.6|869
1593004200000|2020-06-24 13:10:00|1768.9|1766.9|1766.4|1764.4|1769.3|1767.3|1764.5|1762.3|751
1593004500000|2020-06-24 13:15:00|1766.5|1764.5|1760.8|1758.8|1768.6|1765.9|1759.5|1757.5|879
1593004800000|2020-06-24 13:20:00|1761.1|1759.1|1760.1|1758.1|1761.6|1759.5|1756.8|1754.3|802
1593005100000|2020-06-24 13:25:00|1760|1758|1756.5|1754.5|1761.6|1759.5|1750.8|1748.8|734
1593005400000|2020-06-24 13:30:00|1756.6|1754.6|1756.2|1754.2|1757.2|1754.8|1750|1748|1027
1593005700000|2020-06-24 13:35:00|1755.9|1753.9|1762|1760|1764.9|1762.5|1755.1|1752.9|973
1593006000000|2020-06-24 13:40:00|1762.3|1760.3|1772.1|1770.1|1773.5|1770.9|1762.3|1760.3|1033
1593006300000|2020-06-24 13:45:00|1772.2|1770.2|1770.5|1768.5|1775.6|1772.9|1769.1|1767.1|942
1593006600000|2020-06-24 13:50:00|1770.7|1768.7|1768.8|1766.8|1772.4|1770.4|1767.4|1765.1|824
1593006900000|2020-06-24 13:55:00|1769|1767|1767|1765|1772.1|1770.1|1764|1762|681
1593007200000|2020-06-24 14:00:00|1767.3|1765.3|1764.7|1762.7|1768.1|1765.7|1762.4|1760|706
1593007500000|2020-06-24 14:05:00|1764.8|1762.8|1765|1763|1766.6|1764.6|1763.5|1761.4|697
1593007800000|2020-06-24 14:10:00|1764.9|1762.9|1768.2|1766.2|1771.5|1768.8|1764.3|1762.3|743
1593008100000|2020-06-24 14:15:00|1767.9|1765.9|1764.3|1762.3|1770.3|1767.8|1764.3|1762.3|698
1593008400000|2020-06-24 14:20:00|1764.2|1762.2|1765.8|1763.8|1768.7|1765.9|1763.4|1761.4|579
1593008700000|2020-06-24 14:25:00|1765.7|1763.7|1768.2|1766.2|1769.8|1767.8|1765|1763|612
1593009000000|2020-06-24 14:30:00|1768.7|1766.7|1769|1767|1770.3|1767.4|1764.8|1762.6|713
1593009300000|2020-06-24 14:35:00|1769.1|1767.1|1769.3|1767.3|1772.6|1770.6|1768.6|1766.3|811
1593009600000|2020-06-24 14:40:00|1769.5|1767.5|1771.6|1769.6|1773.7|1771.2|1768.6|1766.6|767
1593009900000|2020-06-24 14:45:00|1771|1769|1773.7|1771.7|1774.6|1772.4|1770.5|1768.4|665
1593010200000|2020-06-24 14:50:00|1773.8|1771.8|1774.9|1772.9|1777|1774.8|1772.2|1769.7|805
1593010500000|2020-06-24 14:55:00|1775|1773|1777.5|1775.5|1779.4|1776.6|1774.8|1772.7|643
1593010800000|2020-06-24 15:00:00|1777.6|1775.6|1778.3|1776.3|1780.1|1777.7|1776|1773.6|666
1593011100000|2020-06-24 15:05:00|1779|1775.5|1781.3|1779.3|1784.3|1781.9|1778|1775.5|765
1593011400000|2020-06-24 15:10:00|1781.5|1779.5|1775.8|1773.8|1782.6|1780.3|1775.8|1773.8|786
1593011700000|2020-06-24 15:15:00|1775.9|1773.9|1769.9|1767.9|1777.6|1775.6|1769.2|1767.2|795
1593012000000|2020-06-24 15:20:00|1769.8|1767.8|1765.5|1763.5|1770.6|1768.6|1763.5|1761.1|898
1593012300000|2020-06-24 15:25:00|1765.6|1763.6|1763.4|1761.4|1766.9|1764.1|1760.8|1758.5|733
1593012600000|2020-06-24 15:30:00|1763.2|1761.2|1759|1757|1764|1761.6|1758|1756|697
1593012900000|2020-06-24 15:35:00|1759.1|1757.1|1750.5|1748.5|1759.3|1757.3|1749.1|1747.1|791
1593013200000|2020-06-24 15:40:00|1750.2|1748.2|1745.3|1743.3|1751.4|1749.3|1744|1741.3|867
1593013500000|2020-06-24 15:45:00|1745.7|1743.7|1750.6|1748.6|1751|1748.7|1745.7|1742.3|917
1593013800000|2020-06-24 15:50:00|1750.8|1748.8|1752.7|1750.7|1755.2|1752|1747.2|1744.6|991
1593014100000|2020-06-24 15:55:00|1752.6|1750.6|1757.3|1755.3|1758.3|1755.8|1751.5|1748.6|810
1593014400000|2020-06-24 16:00:00|1756.5|1754.5|1759.3|1757.3|1760.5|1757.9|1755|1751.6|768
1593014700000|2020-06-24 16:05:00|1759.2|1757.2|1755.5|1752|1761|1758.2|1753.5|1751|749
1593015000000|2020-06-24 16:10:00|1755.6|1752.1|1754|1752|1756.7|1754.7|1751.6|1749.4|841
1593015300000|2020-06-24 16:15:00|1753.6|1751.6|1759.5|1756|1760.3|1757.7|1752.4|1749.8|839
1593015600000|2020-06-24 16:20:00|1759.2|1757.2|1760.7|1758.7|1762.9|1760.3|1758.1|1755|552
1593015900000|2020-06-24 16:25:00|1760.6|1758.6|1760.4|1758.4|1762.1|1759.1|1757.9|1754.6|539
1593016200000|2020-06-24 16:30:00|1760.3|1758.3|1757.5|1755.5|1761.3|1758.6|1756.4|1754.1|592
1593016500000|2020-06-24 16:35:00|1757.4|1755.4|1757|1755|1759.2|1756.5|1754.7|1752.5|409
1593016800000|2020-06-24 16:40:00|1758.1|1754.6|1761.3|1759.3|1762.6|1760.2|1756.8|1754.4|494
1593017100000|2020-06-24 16:45:00|1761.2|1759.2|1762.5|1760.5|1764.8|1762.2|1760.9|1758.9|527
1593017400000|2020-06-24 16:50:00|1762.4|1760.4|1765.1|1763.1|1766|1763.9|1761.5|1759.5|482
1593017700000|2020-06-24 16:55:00|1764.7|1762.7|1765.7|1763.7|1767.9|1765.6|1763.7|1761.7|524
1593018000000|2020-06-24 17:00:00|1766.2|1764.2|1767.1|1765.1|1768.1|1765.3|1765|1762.9|349
1593018300000|2020-06-24 17:05:00|1766.8|1764.8|1764|1762|1769.6|1766.7|1763.5|1761|379
1593018600000|2020-06-24 17:10:00|1765.1|1761.6|1763.2|1761.2|1766.6|1763.8|1763|1760.4|353
1593018900000|2020-06-24 17:15:00|1763.3|1761.3|1763.9|1761.9|1765.8|1763.1|1763.1|1760.8|392
1593019200000|2020-06-24 17:20:00|1764.1|1762.1|1758|1754.5|1765|1762.2|1756.7|1753.9|538
1593019500000|2020-06-24 17:25:00|1758.1|1754.6|1757.3|1755.3|1759.5|1757.5|1755.4|1752.8|614
1593019800000|2020-06-24 17:30:00|1758|1754.5|1755|1753|1758.3|1755.9|1754.7|1751.9|601
1593020100000|2020-06-24 17:35:00|1754.9|1752.9|1760.2|1758.2|1760.7|1758.5|1754.7|1752.2|478
1593020400000|2020-06-24 17:40:00|1760.1|1758.1|1760.3|1758.3|1761|1758.3|1757.6|1754.9|458
1593020700000|2020-06-24 17:45:00|1759.8|1757.8|1759|1757|1760.5|1757.9|1756.6|1754.1|398
1593021000000|2020-06-24 17:50:00|1759.2|1757.2|1762.8|1759.3|1762.8|1759.9|1758.4|1755.5|292
1593021300000|2020-06-24 17:55:00|1761.6|1759.6|1760.9|1758.9|1762.8|1760.4|1760.3|1757.9|308
1593021600000|2020-06-24 18:00:00|1760.8|1758.8|1759.9|1757.9|1762.3|1759.7|1758.3|1755.3|357
1593021900000|2020-06-24 18:05:00|1759.8|1757.8|1762.6|1760.6|1763.5|1761|1759.5|1756.5|271
1593022200000|2020-06-24 18:10:00|1762.3|1760.3|1762.8|1760.8|1764.6|1761.3|1761.6|1759.6|322
1593022500000|2020-06-24 18:15:00|1762.7|1760.7|1762.2|1760.2|1764.5|1761.8|1761|1759|398
1593022800000|2020-06-24 18:20:00|1762.8|1760.8|1760.2|1758.2|1763.7|1761|1759.6|1757.1|306
1593023100000|2020-06-24 18:25:00|1760.3|1758.3|1760.9|1758.9|1762.5|1759.4|1758.7|1756.4|407
1593023400000|2020-06-24 18:30:00|1760.7|1758.7|1760.1|1758.1|1763.1|1760.7|1758.9|1756.9|327
1593023700000|2020-06-24 18:35:00|1760.3|1758.3|1757.8|1754.3|1760.9|1758.4|1756|1753.3|387
1593024000000|2020-06-24 18:40:00|1757.4|1753.9|1755.9|1752.4|1758.6|1756.2|1754.7|1752.1|415
1593024300000|2020-06-24 18:45:00|1755.4|1753.4|1754.6|1751.1|1756.6|1753.8|1753.4|1750.6|343
1593024600000|2020-06-24 18:50:00|1753.8|1751.8|1750.7|1747.2|1754.9|1752.2|1749.6|1747|396
1593024900000|2020-06-24 18:55:00|1749.8|1747.8|1752.5|1749|1754|1750.8|1749.8|1747.6|523
1593025200000|2020-06-24 19:00:00|1752.7|1749.2|1752.7|1749.2|1752.9|1750.2|1749.3|1746.7|468
1593025500000|2020-06-24 19:05:00|1752.8|1749.3|1752.9|1749.4|1753.2|1751.2|1750.4|1747.6|411
1593025800000|2020-06-24 19:10:00|1752.6|1749.1|1755.2|1751.7|1756|1752.8|1751.4|1748.5|456
1593026100000|2020-06-24 19:15:00|1754.6|1751.1|1756.9|1753.4|1757.3|1754.8|1752.8|1750.1|529
1593026400000|2020-06-24 19:20:00|1757|1753.5|1757.3|1755.3|1758.4|1755.8|1754.7|1752|410
1593026700000|2020-06-24 19:25:00|1757.2|1755.2|1758.8|1755.3|1760.1|1757.6|1757|1754.2|449
1593027000000|2020-06-24 19:30:00|1758.3|1754.8|1756.6|1754.6|1760.1|1757.1|1755.1|1753|428
1593027300000|2020-06-24 19:35:00|1757.1|1753.6|1755.7|1752.2|1758.5|1755.5|1755|1752|418
1593027600000|2020-06-24 19:40:00|1755.8|1753.8|1756.2|1754.2|1758.9|1755.6|1755.5|1752.6|405
1593027900000|2020-06-24 19:45:00|1756.3|1754.3|1754.8|1751.3|1757.8|1755|1753.8|1750.7|284
1593028200000|2020-06-24 19:50:00|1754.6|1751.1|1750.8|1747.3|1754.6|1751.5|1749.7|1747.2|480
1593028500000|2020-06-24 19:55:00|1750.7|1747.2|1750.1|1748.1|1752.3|1749.7|1749.3|1746.5|368
1593028800000|2020-06-24 20:00:00|1750.2|1748.2|1752.1|1750.1|1754|1751.3|1750.2|1748.2|269
1593029100000|2020-06-24 20:05:00|1752.8|1749.3|1754|1752|1754.8|1752.3|1752.2|1749.3|199
1593029400000|2020-06-24 20:10:00|1754.7|1751.2|1754.1|1752.1|1755.1|1752.3|1753|1749.9|126
1593029700000|2020-06-24 20:15:00|1754.3|1752.3|1752.4|1750.4|1755.4|1752.7|1752.4|1749.9|115
1593030000000|2020-06-24 20:20:00|1752.8|1750.8|1753|1751|1754.9|1752.3|1751.9|1749.5|118
1593030300000|2020-06-24 20:25:00|1753.1|1751.1|1753.1|1751.1|1754.8|1752|1752.6|1750|102
1593030600000|2020-06-24 20:30:00|1753.3|1751.3|1753.5|1751.5|1755.1|1752|1751.9|1749.3|151
1593030900000|2020-06-24 20:35:00|1753.6|1751.6|1751.9|1749.9|1754.6|1751.6|1751.9|1749.2|103
1593031200000|2020-06-24 20:40:00|1752|1750|1752|1750|1754.1|1750.9|1751|1745.1|119
1593031500000|2020-06-24 20:45:00|1752.2|1750.2|1750.8|1747.3|1755.1|1751.2|1750.5|1746.8|173
1593031800000|2020-06-24 20:50:00|1750.1|1748.1|1751.1|1747.6|1751.8|1749.1|1749.6|1746.7|142
1593032100000|2020-06-24 20:55:00|1751.2|1747.7|1751.6|1748.1|1754.4|1748.8|1749.8|1744.2|169
1593036000000|2020-06-24 22:00:00|1752.4|1748.9|1751.3|1747.8|1752.6|1749.5|1745.2|1742.5|355
1593036300000|2020-06-24 22:05:00|1751.4|1747.9|1752.4|1750.4|1755.4|1751.9|1750.2|1746.7|310
1593036600000|2020-06-24 22:10:00|1752.6|1750.6|1755.5|1752|1756.4|1753.3|1752.3|1749.7|392
1593036900000|2020-06-24 22:15:00|1755.6|1752.1|1755.4|1751.9|1757.1|1754.4|1753.3|1750.6|344
1593037200000|2020-06-24 22:20:00|1755.3|1751.8|1753.7|1750.2|1757|1754.2|1752.7|1749.6|303
1593037500000|2020-06-24 22:25:00|1752.8|1749.3|1754|1752|1756.3|1754.3|1752.5|1749.3|240
1593037800000|2020-06-24 22:30:00|1754.2|1752.2|1754.6|1752.6|1758.5|1754.1|1753.3|1749.5|180
1593038100000|2020-06-24 22:35:00|1754.5|1752.5|1753.3|1751.3|1756.3|1754.3|1752.7|1750.6|157
1593038400000|2020-06-24 22:40:00|1753.4|1751.4|1755.4|1753.4|1756.4|1753.8|1752.6|1750.6|134
1593038700000|2020-06-24 22:45:00|1755.1|1753.1|1755.4|1753.4|1757.1|1754.5|1754.9|1752.4|217
1593039000000|2020-06-24 22:50:00|1755.2|1753.2|1754.2|1752.2|1758.6|1754.4|1754.1|1749.6|171
1593039300000|2020-06-24 22:55:00|1754.1|1752.1|1754.8|1752.8|1756.8|1754.5|1754|1751.9|184
1593039600000|2020-06-24 23:00:00|1755.8|1752.3|1755.3|1753.3|1756.5|1753.8|1754.4|1751.6|205
1593039900000|2020-06-24 23:05:00|1755.7|1753.7|1753.3|1751.3|1756.5|1754.1|1753.1|1750.7|202
1593040200000|2020-06-24 23:10:00|1753.4|1751.4|1753.4|1751.4|1755|1751.8|1752.1|1749.4|159
1593040500000|2020-06-24 23:15:00|1753.1|1751.1|1754.5|1752.5|1755.4|1752.6|1753.1|1750.4|132
1593040800000|2020-06-24 23:20:00|1754.4|1752.4|1754.2|1750.7|1755.7|1752.9|1752.9|1750.2|168
1593041100000|2020-06-24 23:25:00|1754.3|1750.8|1754.6|1752.6|1755.8|1752.9|1753|1750.3|169
1593041400000|2020-06-24 23:30:00|1754.7|1752.7|1755.3|1751.8|1756.2|1753.3|1753.6|1750.8|167
1593041700000|2020-06-24 23:35:00|1754.8|1751.3|1752.4|1750.4|1756|1752.6|1751.5|1746.7|233
1593042000000|2020-06-24 23:40:00|1752.3|1750.3|1752.7|1750.7|1754|1751|1751.9|1749.4|140
1593042300000|2020-06-24 23:45:00|1752.3|1750.3|1754.2|1752.2|1758|1752.3|1752.3|1749|230
1593042600000|2020-06-24 23:50:00|1754.3|1752.3|1753|1751|1755.5|1753|1752.3|1749.9|167
1593042900000|2020-06-24 23:55:00|1753.1|1749.6|1753.5|1750|1754.1|1751.6|1751|1748|192
1593043200000|2020-06-25 00:00:00|1753.4|1749.9|1755|1751.5|1755.3|1751.8|1752.3|1748.8|226
1593043500000|2020-06-25 00:05:00|1754.9|1751.4|1756.5|1753|1757.8|1755.5|1754.7|1751.3|318
1593043800000|2020-06-25 00:10:00|1756.4|1752.9|1755.1|1751.6|1758.5|1755.4|1754.5|1751.6|297
1593044100000|2020-06-25 00:15:00|1755.4|1751.9|1756.2|1754.2|1756.9|1754.5|1754.3|1751.1|217
1593044400000|2020-06-25 00:20:00|1756.1|1754.1|1756.8|1754.8|1758.1|1755.3|1755.2|1752.6|227
1593044700000|2020-06-25 00:25:00|1756.9|1754.9|1757.9|1755.9|1759.2|1757|1755.6|1753.6|215
1593045000000|2020-06-25 00:30:00|1757.8|1755.8|1758.8|1756.8|1760.2|1757.7|1757.5|1755.3|226
1593045300000|2020-06-25 00:35:00|1758.9|1756.9|1759.4|1757.4|1760.5|1758.5|1757.7|1755.1|271
1593045600000|2020-06-25 00:40:00|1759.3|1757.3|1759|1757|1760.1|1757.7|1757.6|1755.6|237
1593045900000|2020-06-25 00:45:00|1759.9|1756.4|1760.4|1758.4|1761.5|1758.7|1758.3|1756.1|270
1593046200000|2020-06-25 00:50:00|1760.3|1758.3|1758.5|1756.5|1761|1758.9|1757.6|1755.6|260
1593046500000|2020-06-25 00:55:00|1758.4|1756.4|1757.6|1755.6|1760.1|1757.6|1757.3|1754.4|200
1593046800000|2020-06-25 01:00:00|1757.4|1755.4|1758.4|1756.4|1760.6|1758|1757.4|1755.3|305
1593047100000|2020-06-25 01:05:00|1758.3|1756.3|1758.8|1756.8|1759.6|1757.6|1756.7|1754.5|212
1593047400000|2020-06-25 01:10:00|1758.9|1756.9|1758.5|1755|1759.6|1757.4|1757|1754.6|242
1593047700000|2020-06-25 01:15:00|1757.6|1755.6|1757.7|1755.7|1758.8|1756.1|1757.1|1754.5|189
1593048000000|2020-06-25 01:20:00|1757.6|1755.6|1758.6|1756.6|1759.9|1757.2|1757.2|1754.6|203
1593048300000|2020-06-25 01:25:00|1758.5|1756.5|1757.5|1755.5|1760|1757.2|1757.1|1754.4|215
1593048600000|2020-06-25 01:30:00|1757.6|1755.6|1757.9|1755.9|1759.2|1756.6|1756.8|1754.5|276
1593048900000|2020-06-25 01:35:00|1757.7|1755.7|1757.8|1754.3|1758.9|1756.4|1756.7|1754.3|163
1593049200000|2020-06-25 01:40:00|1757.7|1754.2|1758.3|1756.3|1759.4|1756.5|1755.6|1753|329
1593049500000|2020-06-25 01:45:00|1758.2|1756.2|1758.5|1756.5|1759.6|1757|1757.7|1755.3|226
1593049800000|2020-06-25 01:50:00|1758.4|1756.4|1758.3|1756.3|1759.8|1757.2|1757.5|1755.4|226
1593050100000|2020-06-25 01:55:00|1757.4|1755.4|1758.5|1756.5|1759.6|1757.4|1756.5|1754|275
1593050400000|2020-06-25 02:00:00|1758.6|1756.6|1757.9|1755.9|1759.8|1757.8|1757.4|1755|287
1593050700000|2020-06-25 02:05:00|1758.1|1756.1|1756.6|1754.6|1759.2|1757.2|1755.7|1753.6|274
1593051000000|2020-06-25 02:10:00|1757.5|1754|1752.3|1748.8|1757.7|1755.3|1751.3|1748.8|374
1593051300000|2020-06-25 02:15:00|1751.4|1749.4|1754.6|1751.1|1754.8|1752.1|1751.1|1748.5|204
1593051600000|2020-06-25 02:20:00|1754.5|1751|1752.4|1750.4|1755.5|1752.7|1752.4|1749.9|178
1593051900000|2020-06-25 02:25:00|1752.5|1750.5|1754.9|1752.9|1757.3|1754.5|1752.5|1749.9|234
1593052200000|2020-06-25 02:30:00|1755|1753|1753.7|1751.7|1756.2|1753.1|1753.1|1750.5|197
1593052500000|2020-06-25 02:35:00|1754.7|1751.2|1754.7|1752.7|1755.1|1752.8|1752.9|1750.3|169
1593052800000|2020-06-25 02:40:00|1754.8|1752.8|1754|1752|1755.9|1753.6|1753.5|1751.2|232
1593053100000|2020-06-25 02:45:00|1754.3|1752.3|1755.2|1753.2|1756.7|1754.1|1754.1|1751.4|225
1593053400000|2020-06-25 02:50:00|1755.4|1753.4|1756.8|1753.3|1757.4|1755.2|1755|1752.9|173
1593053700000|2020-06-25 02:55:00|1756|1754|1758.5|1756.5|1759.1|1756.9|1755.6|1753.1|211
1593054000000|2020-06-25 03:00:00|1758.4|1756.4|1759.4|1757.4|1759.8|1757.6|1757.8|1755.3|286
1593054300000|2020-06-25 03:05:00|1759.5|1757.5|1758.6|1756.6|1760.5|1758|1757.7|1755.6|236
1593054600000|2020-06-25 03:10:00|1758.2|1756.2|1758.7|1756.7|1759.8|1757.6|1757.7|1755.5|182
1593054900000|2020-06-25 03:15:00|1758.6|1756.6|1759.1|1757.1|1760.5|1758|1758.3|1755.7|206
1593055200000|2020-06-25 03:20:00|1759.2|1757.2|1759.6|1757.6|1760.9|1758.2|1758.4|1756|257
1593055500000|2020-06-25 03:25:00|1760.6|1757.1|1758.9|1756.9|1760.9|1758.2|1758.1|1755.8|192
1593055800000|2020-06-25 03:30:00|1758.6|1756.6|1758.5|1756.5|1761|1758.4|1757.9|1755.7|249
1593056100000|2020-06-25 03:35:00|1758.3|1756.3|1758.7|1756.7|1761|1758.9|1758.3|1756.3|226
1593056400000|2020-06-25 03:40:00|1759.5|1757.5|1759.8|1757.8|1760.6|1758.4|1758.3|1756.3|190
1593056700000|2020-06-25 03:45:00|1759.6|1757.6|1758.4|1756.4|1761.5|1759.4|1756.8|1754.8|413
1593057000000|2020-06-25 03:50:00|1758.3|1756.3|1758.9|1756.9|1760.9|1758.6|1757.4|1755.2|238
1593057300000|2020-06-25 03:55:00|1759.6|1756.1|1760.2|1758.2|1761.4|1758.8|1757.7|1755.1|206
1593057600000|2020-06-25 04:00:00|1760|1758|1759.4|1757.4|1760.9|1758.8|1758.8|1756.4|169
1593057900000|2020-06-25 04:05:00|1759.6|1757.6|1759.5|1757.5|1760.8|1758.2|1758.3|1756.1|209
1593058200000|2020-06-25 04:10:00|1760.5|1757|1758.4|1756.4|1760.5|1758|1757.9|1755.6|209
1593058500000|2020-06-25 04:15:00|1758.5|1756.5|1756.9|1754.9|1759.2|1756.9|1756.7|1754.6|162
1593058800000|2020-06-25 04:20:00|1756.8|1754.8|1757.6|1755.6|1758.5|1756|1756.5|1754|187
1593059100000|2020-06-25 04:25:00|1757.5|1755.5|1757.2|1755.2|1758.8|1756.5|1757.2|1754.8|150
1593059400000|2020-06-25 04:30:00|1757.3|1755.3|1758.7|1756.7|1759|1756.7|1756.2|1754.2|134
1593059700000|2020-06-25 04:35:00|1758.3|1756.3|1756.7|1754.7|1759.2|1756.7|1756.4|1753.7|140
1593060000000|2020-06-25 04:40:00|1757.4|1753.9|1756.4|1754.4|1758.2|1755.5|1756.4|1753.9|162
1593060300000|2020-06-25 04:45:00|1756.6|1754.6|1757|1755|1757.6|1755.4|1756.1|1754.1|103
1593060600000|2020-06-25 04:50:00|1756.4|1754.4|1759.7|1756.2|1759.7|1757.2|1756.3|1754.3|159
1593060900000|2020-06-25 04:55:00|1759.9|1756.4|1758.1|1756.1|1759.9|1757.2|1757|1755|109
1593061200000|2020-06-25 05:00:00|1757.9|1755.9|1759.7|1757.7|1759.9|1757.9|1757.6|1755.2|128
1593061500000|2020-06-25 05:05:00|1759.3|1757.3|1759.1|1757.1|1759.8|1757.8|1758.1|1755.5|145
1593061800000|2020-06-25 05:10:00|1759.2|1757.2|1757.4|1755.4|1759.9|1757.2|1757.1|1754.7|104
1593062100000|2020-06-25 05:15:00|1757.5|1755.5|1758.1|1756.1|1758.4|1756.1|1757.1|1754.4|116
1593062400000|2020-06-25 05:20:00|1758.2|1756.2|1757.6|1755.6|1758.8|1756.3|1757.3|1754.8|147
1593062700000|2020-06-25 05:25:00|1757.5|1755.5|1757.7|1755.7|1758.9|1756.5|1757.2|1754.8|162
1593063000000|2020-06-25 05:30:00|1758.5|1755|1757.5|1755.5|1758.9|1756.2|1756.8|1754.5|148
1593063300000|2020-06-25 05:35:00|1757.8|1755.8|1758|1756|1759.8|1757.2|1757.4|1754.8|188
1593063600000|2020-06-25 05:40:00|1758.2|1756.2|1757.6|1755.6|1759|1756.3|1755.4|1752.9|222
1593063900000|2020-06-25 05:45:00|1757.3|1755.3|1758.2|1756.2|1759.5|1756.8|1757.2|1754.9|244
1593064200000|2020-06-25 05:50:00|1758.9|1755.4|1757.5|1755.5|1759.1|1756.5|1757|1754.8|198
1593064500000|2020-06-25 05:55:00|1757.4|1755.4|1756.5|1754.5|1758.8|1756.1|1756.2|1753.6|191
1593064800000|2020-06-25 06:00:00|1756.7|1754.7|1759.9|1756.4|1760.9|1758.2|1756.7|1754|326
1593065100000|2020-06-25 06:05:00|1759.8|1756.3|1759.2|1757.2|1760|1757.3|1757.5|1755.3|235
1593065400000|2020-06-25 06:10:00|1759.3|1757.3|1758.5|1756.5|1761.1|1758.3|1758.4|1755.8|213
1593065700000|2020-06-25 06:15:00|1759.2|1755.7|1759.4|1757.4|1760.8|1758.1|1758.3|1755.5|184
1593066000000|2020-06-25 06:20:00|1759.6|1757.6|1759.7|1757.7|1761.9|1758.9|1758.8|1756|228
1593066300000|2020-06-25 06:25:00|1759.8|1757.8|1761.2|1759.2|1762.6|1760.3|1759.4|1756.9|215
1593066600000|2020-06-25 06:30:00|1761.3|1759.3|1762.1|1760.1|1763.3|1761|1760.5|1758.1|394
1593066900000|2020-06-25 06:35:00|1762.3|1760.3|1763.1|1761.1|1764.5|1761.8|1761|1759|383
1593067200000|2020-06-25 06:40:00|1763.2|1761.2|1763|1759.5|1764.1|1761.5|1761.7|1759.5|389
1593067500000|2020-06-25 06:45:00|1762.1|1760.1|1761.7|1758.2|1763|1760.4|1760.2|1757.6|291
1593067800000|2020-06-25 06:50:00|1761.6|1758.1|1761.1|1759.1|1762.4|1759.8|1759.2|1757.2|324
1593068100000|2020-06-25 06:55:00|1761.2|1759.2|1757.9|1755.9|1763|1759.8|1757.5|1755.1|375
1593068400000|2020-06-25 07:00:00|1757.7|1755.7|1755.7|1753.7|1759.4|1756.7|1754.7|1752.7|426
1593068700000|2020-06-25 07:05:00|1755.3|1753.3|1756.6|1754.6|1757.3|1754.9|1754.7|1752.4|437
1593069000000|2020-06-25 07:10:00|1756.5|1754.5|1755|1751.5|1757.5|1754.8|1753.9|1751.2|476
1593069300000|2020-06-25 07:15:00|1754.8|1751.3|1754.9|1752.9|1755.5|1752.9|1752.5|1750.3|482
1593069600000|2020-06-25 07:20:00|1755|1753|1758.4|1756.4|1759.6|1757.2|1754.9|1752.2|410
1593069900000|2020-06-25 07:25:00|1758.6|1756.6|1759.7|1757.7|1760.4|1758.4|1757.3|1754.8|417
1593070200000|2020-06-25 07:30:00|1760.4|1756.9|1760.7|1758.7|1761.6|1758.8|1758.5|1755.8|408
1593070500000|2020-06-25 07:35:00|1760.6|1758.6|1762.5|1760.5|1763.1|1760.5|1760.3|1757.7|428
1593070800000|2020-06-25 07:40:00|1762.3|1760.3|1763.2|1759.7|1764.3|1762.3|1762.2|1759.1|429
1593071100000|2020-06-25 07:45:00|1763.5|1760|1762.6|1760.6|1765.3|1762.1|1762.1|1759.7|423
1593071400000|2020-06-25 07:50:00|1762.7|1760.7|1761.3|1759.3|1763.8|1761.3|1760|1757.4|384
1593071700000|2020-06-25 07:55:00|1761.8|1759.8|1758.3|1756.3|1762.3|1760.3|1758|1755.8|452
1593072000000|2020-06-25 08:00:00|1758.2|1756.2|1758.3|1756.3|1760.3|1757.2|1757.7|1755.4|333
1593072300000|2020-06-25 08:05:00|1758.2|1756.2|1762.4|1760.4|1763.2|1761.2|1757.3|1754.6|521
1593072600000|2020-06-25 08:10:00|1762.2|1760.2|1763|1761|1764.7|1762|1761.6|1758.7|404
1593072900000|2020-06-25 08:15:00|1763.1|1761.1|1764|1762|1765.2|1762.8|1761.5|1759.2|429
1593073200000|2020-06-25 08:20:00|1763.9|1761.9|1764.1|1760.6|1765.2|1763|1761.2|1758.4|591
1593073500000|2020-06-25 08:25:00|1763.6|1761.6|1764|1762|1765.7|1763.6|1762.6|1760|577
1593073800000|2020-06-25 08:30:00|1764.1|1762.1|1765.5|1762|1766|1763.5|1762.9|1760.3|575
1593074100000|2020-06-25 08:35:00|1765.4|1761.9|1764.2|1762.2|1765.6|1763.1|1761.5|1756.1|566
1593074400000|2020-06-25 08:40:00|1764.1|1762.1|1763.8|1761.8|1764.9|1762.7|1763|1760.2|415
1593074700000|2020-06-25 08:45:00|1763.7|1761.7|1761.9|1759.9|1764.8|1762.7|1761.4|1759.4|345
1593075000000|2020-06-25 08:50:00|1761.8|1759.8|1762.9|1760.9|1763.3|1761.2|1760.2|1757.5|454
1593075300000|2020-06-25 08:55:00|1762.8|1760.8|1760.9|1758.9|1763|1761|1760.8|1758.2|362
1593075600000|2020-06-25 09:00:00|1761|1759|1760.9|1758.9|1763.1|1761.1|1760.7|1757.9|392
1593075900000|2020-06-25 09:05:00|1761|1759|1759.6|1757.6|1761.7|1759.7|1759.1|1756.4|442
1593076200000|2020-06-25 09:10:00|1759.4|1757.4|1759.2|1757.2|1761.2|1759|1758.7|1755.8|566
1593076500000|2020-06-25 09:15:00|1759.9|1756.4|1762.5|1759|1763.3|1761.2|1759.2|1756.4|409
1593076800000|2020-06-25 09:20:00|1762.9|1759.4|1761.5|1759.5|1763.4|1761.4|1760.8|1757.8|386
1593077100000|2020-06-25 09:25:00|1760.7|1758.7|1761.8|1759.8|1763.2|1760.3|1760.5|1757.6|290
1593077400000|2020-06-25 09:30:00|1761.9|1759.9|1760.7|1758.7|1763.3|1760.9|1760|1757.4|482
1593077700000|2020-06-25 09:35:00|1760.6|1758.6|1762|1760|1763.3|1761.1|1760.1|1757.5|481
1593078000000|2020-06-25 09:40:00|1761.9|1759.9|1760.6|1758.6|1763.9|1761.9|1759.3|1756.7|482
1593078300000|2020-06-25 09:45:00|1760.1|1758.1|1759.6|1757.6|1761.4|1759.4|1759.2|1756.3|468
1593078600000|2020-06-25 09:50:00|1760.1|1758.1|1759.6|1757.6|1760.9|1758.9|1758.2|1755.9|537
1593078900000|2020-06-25 09:55:00|1758.8|1756.8|1759.8|1757.8|1761.3|1758.7|1758.7|1755.9|432
1593079200000|2020-06-25 10:00:00|1759.9|1757.9|1759.4|1757.4|1761.3|1759|1758.3|1755.8|342
1593079500000|2020-06-25 10:05:00|1760.1|1758.1|1758.5|1756.5|1760.9|1758.6|1756.6|1753.9|502
1593079800000|2020-06-25 10:10:00|1757.9|1755.9|1759.4|1757.4|1760.5|1758.1|1756.7|1754.7|425
1593080100000|2020-06-25 10:15:00|1759.6|1757.6|1758.9|1755.4|1760.7|1758.3|1758.2|1755.4|419
1593080400000|2020-06-25 10:20:00|1759.2|1757.2|1760.1|1758.1|1761.3|1758.8|1757.9|1755.8|435
1593080700000|2020-06-25 10:25:00|1760.2|1758.2|1759.4|1757.4|1761.1|1758.9|1758.7|1756.2|368
1593081000000|2020-06-25 10:30:00|1759.3|1757.3|1759.9|1757.9|1761.9|1759.4|1758.9|1756.1|449
1593081300000|2020-06-25 10:35:00|1759.5|1757.5|1759.6|1757.6|1760.5|1758.1|1758.4|1755.9|305
1593081600000|2020-06-25 10:40:00|1759.5|1757.5|1759.6|1757.6|1760.4|1758|1758.4|1755.7|278
1593081900000|2020-06-25 10:45:00|1759.5|1757.5|1760.2|1756.7|1760.3|1758.1|1759|1756.2|232
1593082200000|2020-06-25 10:50:00|1759.5|1757.5|1759.9|1757.9|1760.4|1757.9|1758.8|1755.8|270
1593082500000|2020-06-25 10:55:00|1759.7|1757.7|1756|1754|1759.7|1757.7|1754.9|1752.4|442
1593082800000|2020-06-25 11:00:00|1756.3|1754.3|1756.4|1754.4|1757.9|1755.7|1754.1|1751.9|490
1593083100000|2020-06-25 11:05:00|1756.2|1754.2|1757.6|1755.6|1759|1756.4|1755.8|1753.3|319
1593083400000|2020-06-25 11:10:00|1757.7|1755.7|1757.1|1755.1|1759|1756.4|1756.6|1754|362
1593083700000|2020-06-25 11:15:00|1756.8|1754.8|1757|1755|1758.5|1756.2|1755.7|1752.9|343
1593084000000|2020-06-25 11:20:00|1757.5|1755.5|1755.9|1753.9|1759.1|1756.3|1754.8|1752.6|415
1593084300000|2020-06-25 11:25:00|1755.8|1753.8|1756.1|1754.1|1757.6|1755.4|1755.7|1753|330
1593084600000|2020-06-25 11:30:00|1756.2|1754.2|1755.7|1753.7|1756.8|1754.2|1754.5|1752.5|227
1593084900000|2020-06-25 11:35:00|1755.6|1753.6|1755.3|1753.3|1755.8|1753.8|1754.4|1751.6|238
1593085200000|2020-06-25 11:40:00|1755.2|1753.2|1755.3|1753.3|1756.6|1754.6|1754.7|1752|304
1593085500000|2020-06-25 11:45:00|1755.4|1753.4|1754.9|1751.4|1755.9|1753.5|1752.8|1750.6|538
1593085800000|2020-06-25 11:50:00|1755|1751.5|1754|1752|1755.6|1753.1|1752.2|1748.4|414
1593086100000|2020-06-25 11:55:00|1754.7|1751.2|1752.7|1750.7|1755.6|1753.5|1752.6|1750.2|471
1593086400000|2020-06-25 12:00:00|1753.3|1751.3|1748.5|1746.5|1755.3|1753.1|1748.1|1745.4|665
1593086700000|2020-06-25 12:05:00|1748.4|1746.4|1750.6|1747.1|1750.6|1748.1|1747.3|1744.6|385
1593087000000|2020-06-25 12:10:00|1750.4|1746.9|1746.8|1744.8|1750.6|1748.2|1745.7|1742.6|488
1593087300000|2020-06-25 12:15:00|1746.5|1744.5|1746.3|1744.3|1748.7|1746.6|1745.4|1742.7|504
1593087600000|2020-06-25 12:20:00|1746.4|1744.4|1750.3|1748.3|1751.4|1749.2|1745.8|1743.1|708
1593087900000|2020-06-25 12:25:00|1751.1|1747.6|1749.8|1746.3|1753.4|1750.2|1747.9|1745.5|650
1593088200000|2020-06-25 12:30:00|1750.3|1746.8|1755.3|1753.3|1756.7|1753.6|1749.9|1743.3|997
1593088500000|2020-06-25 12:35:00|1755.2|1753.2|1756.9|1754.9|1757.4|1755.4|1753|1751|896
1593088800000|2020-06-25 12:40:00|1757|1755|1761.3|1759.3|1762|1760|1756.2|1754.2|688
1593089100000|2020-06-25 12:45:00|1761.4|1759.4|1764.2|1762.2|1765.3|1763.3|1760.9|1758.9|656
1593089400000|2020-06-25 12:50:00|1764.3|1762.3|1766.6|1764.6|1766.8|1764.8|1763.1|1760.6|665
1593089700000|2020-06-25 12:55:00|1766.5|1764.5|1768.7|1766.7|1770.3|1768.3|1766|1764|745
1593090000000|2020-06-25 13:00:00|1768.8|1766.8|1769.9|1767.9|1771.8|1769.8|1768.3|1766.3|738
1593090300000|2020-06-25 13:05:00|1769.5|1767.5|1770.4|1768.4|1773.3|1771.3|1769.1|1767.1|687
1593090600000|2020-06-25 13:10:00|1770.2|1768.2|1773.9|1771.9|1775|1773|1769.3|1767.3|755
1593090900000|2020-06-25 13:15:00|1774.4|1772.4|1772.4|1770.4|1776.2|1774.2|1771.3|1769.3|698
1593091200000|2020-06-25 13:20:00|1772.2|1770.2|1769.5|1767.5|1773.6|1771.6|1768.7|1766.2|600
1593091500000|2020-06-25 13:25:00|1769.6|1767.6|1770.9|1767.4|1772.7|1769.8|1767.6|1765.6|573
1593091800000|2020-06-25 13:30:00|1771.2|1767.7|1768.3|1766.3|1772.1|1769.3|1766.3|1763.9|829
1593092100000|2020-06-25 13:35:00|1768.7|1766.7|1768.8|1766.8|1770.4|1768.4|1766.2|1764.2|538
1593092400000|2020-06-25 13:40:00|1768.7|1766.7|1766.5|1764.5|1768.9|1766.9|1764.4|1762.4|635
1593092700000|2020-06-25 13:45:00|1766.4|1764.4|1764.1|1762.1|1768.2|1766.2|1763.7|1761.7|736
1593093000000|2020-06-25 13:50:00|1764.2|1762.2|1770.2|1768.2|1771.1|1769.1|1763.1|1761.1|730
1593093300000|2020-06-25 13:55:00|1769.8|1767.8|1769.3|1767.3|1770.3|1768.3|1766.9|1764.9|480
1593093600000|2020-06-25 14:00:00|1769.4|1767.4|1769.6|1767.6|1770.4|1768.4|1766.5|1764.5|668
1593093900000|2020-06-25 14:05:00|1769.7|1767.7|1766.8|1764.8|1770|1768|1765.8|1763.8|663
1593094200000|2020-06-25 14:10:00|1766.9|1764.9|1767.5|1765.5|1770.3|1768.3|1766.1|1764.1|619
1593094500000|2020-06-25 14:15:00|1767.6|1765.6|1769.3|1767.3|1770.1|1768.1|1765.8|1763.8|678
1593094800000|2020-06-25 14:20:00|1769.2|1767.2|1775.3|1771.8|1778.3|1773.9|1769|1767|643
1593095100000|2020-06-25 14:25:00|1774.8|1772.8|1774|1772|1776.3|1774.3|1773.1|1770.5|614
1593095400000|2020-06-25 14:30:00|1773.9|1771.9|1776.3|1774.3|1776.5|1774.5|1773|1771|452
1593095700000|2020-06-25 14:35:00|1776.4|1774.4|1778.7|1775.2|1781.9|1778.3|1776.2|1774.2|583
1593096000000|2020-06-25 14:40:00|1778.5|1775|1777.2|1775.2|1778.7|1776|1775.4|1773.3|593
1593096300000|2020-06-25 14:45:00|1777.1|1775.1|1775.3|1773.3|1778.1|1776.1|1775.2|1773.2|510
1593096600000|2020-06-25 14:50:00|1775.4|1773.4|1772.6|1770.6|1776.9|1774.9|1771.1|1769.1|581
1593096900000|2020-06-25 14:55:00|1772.5|1770.5|1771.4|1769.4|1773.8|1771.8|1771.3|1769.3|548
1593097200000|2020-06-25 15:00:00|1771.6|1769.6|1771|1769|1773.7|1771.7|1769.7|1767.7|529
1593097500000|2020-06-25 15:05:00|1770.7|1768.7|1770.2|1768.2|1771.2|1769.2|1767.7|1765.7|585
1593097800000|2020-06-25 15:10:00|1770.1|1768.1|1771|1769|1772.3|1770.3|1768.5|1766.5|479
1593098100000|2020-06-25 15:15:00|1770.6|1768.6|1772|1770|1772.1|1770.1|1769.5|1767.5|574
1593098400000|2020-06-25 15:20:00|1771.9|1769.9|1769.7|1767.7|1772.9|1770.9|1769.7|1767.7|398
1593098700000|2020-06-25 15:25:00|1770|1768|1769.1|1767.1|1771|1769|1768.4|1765.6|525
1593099000000|2020-06-25 15:30:00|1769.6|1767.6|1768.7|1766.7|1771.5|1769.5|1767.4|1764.8|617
1593099300000|2020-06-25 15:35:00|1768.8|1766.8|1772.6|1770.6|1773.4|1771|1767.7|1765.7|676
1593099600000|2020-06-25 15:40:00|1772.4|1770.4|1771.9|1769.9|1775.2|1772.3|1770.5|1768.5|632
1593099900000|2020-06-25 15:45:00|1773.4|1770|1773.7|1771.7|1775.1|1772.4|1772.3|1769.9|428
1593100200000|2020-06-25 15:50:00|1774.1|1772.1|1772.9|1770.9|1775.7|1772.9|1772.7|1770.7|468
1593100500000|2020-06-25 15:55:00|1773|1771|1773.2|1771.2|1775.8|1772.7|1772.3|1770.3|424
1593100800000|2020-06-25 16:00:00|1772.9|1770.9|1778.2|1776.2|1779.3|1777.1|1772.9|1770.9|548
1593101100000|2020-06-25 16:05:00|1778.1|1776.1|1777.4|1775.4|1781.1|1778.3|1777.1|1775.1|537
1593101400000|2020-06-25 16:10:00|1778.2|1774.7|1777.1|1775.1|1780.6|1777.8|1775.1|1773.1|561
1593101700000|2020-06-25 16:15:00|1777.2|1775.2|1780.3|1778.3|1781.1|1778.9|1776.8|1774.2|540
1593102000000|2020-06-25 16:20:00|1780.1|1778.1|1778.9|1776.9|1781.4|1778.6|1778.1|1774.8|401
1593102300000|2020-06-25 16:25:00|1779.9|1776.4|1780|1778|1780.9|1778.1|1777.8|1775.3|340
1593102600000|2020-06-25 16:30:00|1780.1|1778.1|1779.2|1775.7|1781.4|1778.6|1777.3|1774.6|516
1593102900000|2020-06-25 16:35:00|1779.3|1775.8|1778.6|1775.1|1779.9|1777.7|1776.6|1774.1|425
1593103200000|2020-06-25 16:40:00|1777.8|1775.8|1777|1775|1779.1|1776.9|1775.3|1773.3|429
1593103500000|2020-06-25 16:45:00|1776.9|1774.9|1779.9|1777.9|1780.6|1778.6|1776.8|1774.8|381
1593103800000|2020-06-25 16:50:00|1779.7|1777.7|1781.5|1778|1782.3|1779.5|1779.1|1776.7|426
1593104100000|2020-06-25 16:55:00|1781.3|1777.8|1779|1775.5|1782.5|1780.1|1777.4|1775|427
1593104400000|2020-06-25 17:00:00|1777.7|1775.7|1778.7|1775.2|1779.6|1776.7|1776.9|1774.3|394
1593104700000|2020-06-25 17:05:00|1778.2|1774.7|1777.4|1775.4|1779.5|1776.6|1776.7|1774.2|393
1593105000000|2020-06-25 17:10:00|1778.6|1775.1|1779.9|1776.4|1780.8|1778|1776.9|1774.6|413
1593105300000|2020-06-25 17:15:00|1780.1|1776.6|1779.2|1775.7|1780.9|1778.5|1777.1|1771.8|442
1593105600000|2020-06-25 17:20:00|1779.4|1775.9|1779.5|1776|1782.4|1779.1|1777.3|1773.7|568
1593105900000|2020-06-25 17:25:00|1779.3|1775.8|1776.9|1774.9|1779.6|1776.9|1775.8|1773.4|464
1593106200000|2020-06-25 17:30:00|1777|1775|1775.5|1773.5|1777.7|1775|1774.3|1772.1|420
1593106500000|2020-06-25 17:35:00|1775.6|1773.6|1775.8|1773.8|1778.3|1774.7|1775.1|1769.3|255
1593106800000|2020-06-25 17:40:00|1775.9|1773.9|1775.9|1773.9|1776.9|1774.9|1775|1772.4|224
1593107100000|2020-06-25 17:45:00|1776|1774|1776.8|1774.8|1777.8|1775.3|1775.8|1773.2|242
1593107400000|2020-06-25 17:50:00|1776.7|1774.7|1776.8|1774.8|1777.8|1775.3|1776.6|1773.9|120
1593107700000|2020-06-25 17:55:00|1777.6|1774.1|1777.7|1775.7|1779.8|1776.3|1776.4|1772.4|201
1593108000000|2020-06-25 18:00:00|1777.8|1775.8|1777.3|1775.3|1778.6|1775.8|1774.7|1772.4|337
1593108300000|2020-06-25 18:05:00|1777.2|1775.2|1776.9|1774.9|1778.6|1775.9|1776.4|1773.8|268
1593108600000|2020-06-25 18:10:00|1777|1775|1778.9|1775.4|1780.4|1777|1776.9|1773.4|219
1593108900000|2020-06-25 18:15:00|1779.3|1775.8|1777.5|1775.5|1779.4|1776.4|1777|1774.3|199
1593109200000|2020-06-25 18:20:00|1777.6|1775.6|1776.5|1773|1779.1|1775.9|1774.9|1772.6|294
1593109500000|2020-06-25 18:25:00|1776|1772.5|1776.9|1774.9|1779|1776.2|1775|1772.5|182
1593109800000|2020-06-25 18:30:00|1777|1775|1775.4|1773.4|1777.9|1775.9|1774.8|1772.5|224
1593110100000|2020-06-25 18:35:00|1775.3|1773.3|1777.3|1773.8|1777.9|1774.9|1774.7|1772|243
1593110400000|2020-06-25 18:40:00|1777|1773.5|1777.7|1774.2|1778.3|1775.8|1776.1|1773.5|186
1593110700000|2020-06-25 18:45:00|1777.6|1774.1|1776.3|1774.3|1778|1775.2|1776|1773.3|186
1593111000000|2020-06-25 18:50:00|1776.4|1774.4|1778.1|1774.6|1778.9|1776.1|1776.2|1773.6|190
1593111300000|2020-06-25 18:55:00|1778.2|1774.7|1777.7|1774.2|1780.3|1776.6|1776.3|1771.3|257
1593111600000|2020-06-25 19:00:00|1777.9|1774.4|1778.9|1776.9|1780.3|1778.2|1775.7|1773.1|333
1593111900000|2020-06-25 19:05:00|1780.1|1776.6|1779.9|1776.4|1781.2|1778.6|1777.8|1771.8|362
1593112200000|2020-06-25 19:10:00|1779.3|1777.3|1779.3|1777.3|1781.2|1778.5|1778.2|1775.8|305
1593112500000|2020-06-25 19:15:00|1780.2|1778.2|1779.3|1777.3|1781.3|1778.6|1778.9|1775.8|212
1593112800000|2020-06-25 19:20:00|1779.4|1777.4|1782|1778.5|1783|1780.3|1779.2|1777.2|213
1593113100000|2020-06-25 19:25:00|1781.8|1778.3|1780|1778|1783|1779.5|1779.6|1777.3|241
1593113400000|2020-06-25 19:30:00|1781.7|1778.2|1779|1777|1781.7|1778.5|1778|1775.4|431
1593113700000|2020-06-25 19:35:00|1779.1|1777.1|1780.9|1778.9|1781.5|1779|1778.8|1775.9|337
1593114000000|2020-06-25 19:40:00|1781|1779|1781.2|1777.7|1782|1779.6|1780|1777.3|264
1593114300000|2020-06-25 19:45:00|1781.4|1777.9|1781.2|1777.7|1782.1|1779.6|1779.4|1776.9|339
1593114600000|2020-06-25 19:50:00|1780.9|1777.4|1782.3|1778.8|1782.4|1779.3|1779.3|1776.6|301
1593114900000|2020-06-25 19:55:00|1781.4|1779.4|1781.9|1779.9|1783.9|1781.6|1781|1778.4|414
1593115200000|2020-06-25 20:00:00|1782.2|1780.2|1779.9|1777.9|1783.4|1780.7|1779.5|1776.7|220
1593115500000|2020-06-25 20:05:00|1779.8|1777.8|1779.4|1777.4|1781.1|1778.5|1779.3|1776.6|176
1593115800000|2020-06-25 20:10:00|1779.5|1777.5|1779.3|1777.3|1780.3|1777.8|1778.8|1775.6|163
1593116100000|2020-06-25 20:15:00|1779.9|1776.4|1778.6|1776.6|1780|1777.3|1777.9|1775.2|153
1593116400000|2020-06-25 20:20:00|1778.5|1776.5|1778.3|1776.3|1779.4|1777|1777.9|1775.2|106
1593116700000|2020-06-25 20:25:00|1778.5|1776.5|1778.4|1776.4|1779.5|1777|1778.2|1775.5|165
1593117000000|2020-06-25 20:30:00|1778.2|1776.2|1778.1|1776.1|1779.6|1777.4|1777.9|1775.1|162
1593117300000|2020-06-25 20:35:00|1778.2|1776.2|1780.1|1778.1|1780.5|1778.5|1778|1775.8|94
1593117600000|2020-06-25 20:40:00|1779.6|1777.6|1779.4|1777.4|1780.6|1778.6|1778.9|1776.4|102
1593117900000|2020-06-25 20:45:00|1779.5|1777.5|1780.3|1778.3|1781|1778.4|1779|1775.9|114
1593118200000|2020-06-25 20:50:00|1780.4|1778.4|1780.7|1778.7|1781.7|1779.1|1779.3|1777|150
1593118500000|2020-06-25 20:55:00|1781.6|1778.1|1781.9|1778.4|1785.3|1780.4|1781.4|1776.3|156
1593122400000|2020-06-25 22:00:00|1782.8|1779.3|1781.6|1778.1|1783.2|1779.3|1779.6|1771.9|155
1593122700000|2020-06-25 22:05:00|1781.3|1777.8|1781.6|1778.1|1784.9|1779.3|1780.9|1773.1|127
1593123000000|2020-06-25 22:10:00|1781.5|1778|1784.1|1780.6|1785.2|1780.6|1780.5|1776.2|166
1593123300000|2020-06-25 22:15:00|1784|1780.5|1781.9|1778.4|1786.9|1782.1|1781.8|1777.9|106
1593123600000|2020-06-25 22:20:00|1782.5|1780.5|1783.8|1780.3|1785.9|1781.3|1781.4|1778.1|102
1593123900000|2020-06-25 22:25:00|1782.2|1780.2|1783.2|1779.7|1786.2|1781.5|1781.3|1776.4|150
1593124200000|2020-06-25 22:30:00|1783|1779.5|1778.3|1774.8|1787.7|1782.1|1776.7|1772.5|185
1593124500000|2020-06-25 22:35:00|1777.9|1774.4|1781.8|1778.3|1782.2|1779.4|1776|1771.2|228
1593124800000|2020-06-25 22:40:00|1781.3|1777.8|1779.7|1776.2|1781.3|1779|1778.7|1775.2|151
1593125100000|2020-06-25 22:45:00|1779.6|1776.1|1779.4|1775.9|1780.9|1778.5|1778.5|1775.4|137
1593125400000|2020-06-25 22:50:00|1779|1775.5|1780.7|1777.2|1780.7|1778.2|1777.9|1775.5|113
1593125700000|2020-06-25 22:55:00|1779.4|1777.4|1779.1|1775.6|1781.5|1778.1|1777.9|1775|142
1593126000000|2020-06-25 23:00:00|1778.7|1775.2|1779.1|1775.6|1780.9|1777.7|1777.7|1774.8|146
1593126300000|2020-06-25 23:05:00|1778.9|1775.4|1781|1777.5|1781|1778.1|1778.5|1775|169
1593126600000|2020-06-25 23:10:00|1780.8|1777.3|1777.4|1775.4|1781.6|1778.1|1777.4|1774.6|176
1593126900000|2020-06-25 23:15:00|1778.5|1775|1778.9|1776.9|1779.7|1777.1|1776.3|1773.8|267
1593127200000|2020-06-25 23:20:00|1778.8|1776.8|1778.2|1776.2|1781|1778.2|1777.6|1775.1|183
1593127500000|2020-06-25 23:25:00|1778.1|1776.1|1778.2|1776.2|1779.2|1777|1777.3|1774.9|144
1593127800000|2020-06-25 23:30:00|1778.3|1776.3|1780.4|1776.9|1782.3|1780|1778.3|1776.3|280
1593128100000|2020-06-25 23:35:00|1780.6|1777.1|1780.2|1776.7|1781.1|1777.8|1779.5|1776.5|146
1593128400000|2020-06-25 23:40:00|1780.4|1776.9|1781.3|1777.8|1781.8|1778.3|1780|1776.5|162
1593128700000|2020-06-25 23:45:00|1781.7|1778.2|1781.4|1777.9|1784.6|1778.8|1779.4|1775.6|188
1593129000000|2020-06-25 23:50:00|1781.5|1778|1780.2|1776.7|1782|1778.5|1779.3|1776.2|156
1593129300000|2020-06-25 23:55:00|1780|1776.5|1779.7|1776.2|1783.8|1778|1778.8|1775.3|192
1593129600000|2020-06-26 00:00:00|1779.8|1776.3|1778.8|1775.3|1781.2|1777.7|1775.8|1773.8|283
1593129900000|2020-06-26 00:05:00|1779.4|1775.9|1777.7|1775.7|1780.2|1778.1|1777.7|1774.6|217
1593130200000|2020-06-26 00:10:00|1777.8|1775.8|1776.5|1774.5|1779.3|1777.3|1775.8|1773.7|260
1593130500000|2020-06-26 00:15:00|1776.6|1774.6|1777.3|1773.8|1778.5|1775.7|1775.7|1773.5|207
1593130800000|2020-06-26 00:20:00|1777.5|1774|1778.2|1774.7|1778.4|1776.2|1776.3|1773.6|152
1593131100000|2020-06-26 00:25:00|1777.4|1775.4|1777.2|1775.2|1780.6|1777.1|1776.6|1773.8|173
1593131400000|2020-06-26 00:30:00|1777.8|1775.8|1777.6|1774.1|1780.5|1777|1775.2|1772.4|211
1593131700000|2020-06-26 00:35:00|1777.5|1774|1775.8|1773.8|1778.8|1775.4|1775.5|1772.9|227
1593132000000|2020-06-26 00:40:00|1775.9|1773.9|1777.5|1775.5|1778.6|1776.2|1775.6|1772.8|183
1593132300000|2020-06-26 00:45:00|1777.6|1775.6|1777.3|1775.3|1779.2|1777.2|1776.8|1774.1|152
1593132600000|2020-06-26 00:50:00|1777.2|1775.2|1777.8|1775.8|1778.9|1776|1776.1|1774.1|212
1593132900000|2020-06-26 00:55:00|1778.1|1776.1|1779.7|1777.7|1780.8|1778|1777.4|1775.4|197
1593133200000|2020-06-26 01:00:00|1779.6|1777.6|1778|1776|1781.3|1777.9|1778|1775.3|190
1593133500000|2020-06-26 01:05:00|1777.9|1775.9|1778.2|1774.7|1781|1777.5|1777.3|1774.7|166
1593133800000|2020-06-26 01:10:00|1777.5|1775.5|1777.9|1775.9|1779.9|1777.9|1777.3|1774.7|167
1593134100000|2020-06-26 01:15:00|1778|1776|1776.6|1774.6|1779.5|1776|1776.5|1774.5|173
1593134400000|2020-06-26 01:20:00|1777|1775|1776.5|1774.5|1778.1|1775.1|1775.7|1773.2|224
1593134700000|2020-06-26 01:25:00|1776.6|1774.6|1775.4|1773.4|1778.5|1775.3|1774.8|1772.8|179
1593135000000|2020-06-26 01:30:00|1775.5|1773.5|1776.3|1774.3|1777|1774.7|1775.2|1773.2|188
1593135300000|2020-06-26 01:35:00|1776.2|1774.2|1776.1|1774.1|1777.2|1774.8|1775|1773|162
1593135600000|2020-06-26 01:40:00|1776.2|1774.2|1776.4|1774.4|1777.3|1774.7|1775.6|1773.5|163
1593135900000|2020-06-26 01:45:00|1776.6|1774.6|1776.8|1774.8|1778.3|1775.4|1775.8|1773.8|199
1593136200000|2020-06-26 01:50:00|1776.9|1774.9|1778.4|1776.4|1779.2|1777.2|1776.9|1774.9|170
1593136500000|2020-06-26 01:55:00|1778.3|1776.3|1776.7|1774.7|1778.5|1776.5|1776.1|1774.1|180
1593136800000|2020-06-26 02:00:00|1776.6|1774.6|1777.8|1775.8|1778.9|1776.4|1776.6|1773.9|200
1593137100000|2020-06-26 02:05:00|1778|1774.5|1777.7|1774.2|1778.5|1776.5|1776|1773.5|165
1593137400000|2020-06-26 02:10:00|1777.6|1774.1|1778.9|1775.4|1779.1|1776.4|1776|1773.3|226
1593137700000|2020-06-26 02:15:00|1778.7|1775.2|1776.4|1774.4|1779.3|1776.6|1775.5|1773.5|194
1593138000000|2020-06-26 02:20:00|1776.5|1774.5|1775.9|1773.9|1777.5|1774.7|1775.4|1773.3|128
1593138300000|2020-06-26 02:25:00|1776|1774|1776.1|1774.1|1777.7|1775.1|1775.8|1773.3|143
1593138600000|2020-06-26 02:30:00|1776|1774|1775|1773|1777.1|1774.3|1774.6|1772.2|105
1593138900000|2020-06-26 02:35:00|1775.1|1773.1|1775|1773|1776.8|1774.8|1774.8|1772.1|113
1593139200000|2020-06-26 02:40:00|1775.1|1773.1|1775.5|1773.5|1776.6|1773.9|1774.7|1772.2|122
1593139500000|2020-06-26 02:45:00|1775.6|1773.6|1775.7|1773.7|1776.6|1774.2|1775.1|1772.3|120
1593139800000|2020-06-26 02:50:00|1775.9|1773.9|1777.1|1773.6|1777.5|1774.9|1775.2|1772.4|198
1593140100000|2020-06-26 02:55:00|1777|1773.5|1776|1774|1777.5|1774.9|1775.6|1773|136
1593140400000|2020-06-26 03:00:00|1776.7|1773.2|1777.3|1775.3|1778.1|1775.4|1776|1773.1|137
1593140700000|2020-06-26 03:05:00|1777.2|1775.2|1777.3|1773.8|1778.3|1775.6|1776.7|1773.8|87
1593141000000|2020-06-26 03:10:00|1777.2|1773.7|1777.1|1773.6|1777.5|1775.1|1775.9|1773.2|109
1593141300000|2020-06-26 03:15:00|1777|1773.5|1775.3|1771.8|1777.2|1774.3|1774|1771.3|198
1593141600000|2020-06-26 03:20:00|1775.5|1772|1776.2|1772.7|1776.7|1774.1|1774.6|1771.5|131
1593141900000|2020-06-26 03:25:00|1776.4|1772.9|1774.1|1772.1|1776.5|1773.6|1773.6|1770.7|189
1593142200000|2020-06-26 03:30:00|1774.2|1772.2|1774.5|1772.5|1774.8|1772.8|1773.7|1771|96
1593142500000|2020-06-26 03:35:00|1774.3|1772.3|1775.2|1771.7|1775.4|1773|1773.9|1771.7|119
1593142800000|2020-06-26 03:40:00|1774.5|1772.5|1774.2|1772.2|1776|1772.8|1773.5|1771.5|97
1593143100000|2020-06-26 03:45:00|1774.4|1772.4|1774.6|1772.6|1774.6|1772.6|1773.8|1771.8|103
1593143400000|2020-06-26 03:50:00|1774.2|1772.2|1774.5|1772.5|1775.9|1773|1774|1771.7|120
1593143700000|2020-06-26 03:55:00|1774.7|1772.7|1774.3|1772.3|1776.1|1774.1|1773.9|1771.9|103
1593144000000|2020-06-26 04:00:00|1774.4|1772.4|1773.5|1771.5|1775.2|1772.7|1772.5|1770.5|229
1593144300000|2020-06-26 04:05:00|1773.6|1771.6|1774.3|1772.3|1775.5|1772.8|1773.4|1771|169
1593144600000|2020-06-26 04:10:00|1774.4|1772.4|1774.5|1772.5|1775.6|1773|1773.4|1771|194
1593144900000|2020-06-26 04:15:00|1774.4|1772.4|1775.1|1773.1|1776.5|1773.8|1773.9|1771.4|176
1593145200000|2020-06-26 04:20:00|1775.2|1773.2|1775.8|1773.8|1777.7|1775|1774.7|1772.2|193
1593145500000|2020-06-26 04:25:00|1775.9|1773.9|1775.2|1773.2|1777|1774.5|1774.8|1772.5|194
1593145800000|2020-06-26 04:30:00|1775.6|1773.6|1775.2|1773.2|1776.8|1773.7|1774.2|1772.2|201
1593146100000|2020-06-26 04:35:00|1775.3|1773.3|1776.7|1774.7|1778|1775.3|1774.9|1772.7|173
1593146400000|2020-06-26 04:40:00|1777.5|1774|1778.4|1774.9|1778.4|1775.5|1776.2|1774|135
1593146700000|2020-06-26 04:45:00|1778.2|1774.7|1777.4|1773.9|1778.4|1775.9|1774.8|1772.6|198
1593147000000|2020-06-26 04:50:00|1776.9|1773.4|1777.4|1773.9|1778|1775.4|1775.7|1772.2|154
1593147300000|2020-06-26 04:55:00|1777.5|1774|1777.1|1775.1|1779|1776.2|1776|1772.5|196
1593147600000|2020-06-26 05:00:00|1777|1775|1776.1|1772.6|1778.8|1775.7|1773.8|1771|335
1593147900000|2020-06-26 05:05:00|1775.9|1772.4|1775.1|1771.6|1776.7|1773.8|1774.3|1770.8|184
1593148200000|2020-06-26 05:10:00|1774.4|1772.4|1774.9|1771.4|1776.3|1773.1|1772.7|1770.5|207
1593148500000|2020-06-26 05:15:00|1775|1771.5|1776|1772.5|1777.1|1773.9|1774|1770.5|218
1593148800000|2020-06-26 05:20:00|1775.4|1771.9|1772.3|1770.3|1776.3|1773.6|1771.3|1768.4|324
1593149100000|2020-06-26 05:25:00|1772|1770|1774|1770.5|1775.7|1773.7|1772|1769.3|279
1593149400000|2020-06-26 05:30:00|1773.5|1770|1772.8|1770.8|1774.6|1771.7|1772|1769.2|236
1593149700000|2020-06-26 05:35:00|1772.9|1770.9|1771.9|1768.4|1774|1771.2|1770|1768|232
1593150000000|2020-06-26 05:40:00|1772|1768.5|1771.6|1769.6|1772.5|1769.9|1770.1|1768|192
1593150300000|2020-06-26 05:45:00|1772.4|1768.9|1772.5|1770.5|1773.4|1770.7|1771.4|1768.7|190
1593150600000|2020-06-26 05:50:00|1772.6|1770.6|1773.5|1770|1774.2|1771.7|1771.5|1769.2|214
1593150900000|2020-06-26 05:55:00|1773.4|1769.9|1772.6|1770.6|1773.5|1770.7|1771.2|1768.4|200
1593151200000|2020-06-26 06:00:00|1772.8|1770.8|1773|1771|1774|1771.3|1771.7|1768.9|236
1593151500000|2020-06-26 06:05:00|1773.9|1770.4|1772.6|1770.6|1773.9|1771.4|1771.9|1768.9|171
1593151800000|2020-06-26 06:10:00|1772.5|1770.5|1774.2|1770.7|1774.9|1772.2|1771.3|1768.7|234
1593152100000|2020-06-26 06:15:00|1774.3|1770.8|1775.5|1773.5|1776.2|1773.9|1773.4|1770.6|196
1593152400000|2020-06-26 06:20:00|1775.4|1773.4|1775.9|1773.9|1778.2|1775.7|1775|1772.8|264
1593152700000|2020-06-26 06:25:00|1775.4|1773.4|1776.4|1774.4|1778.3|1775.7|1775.3|1772.9|253
1593153000000|2020-06-26 06:30:00|1776.3|1774.3|1777.4|1775.4|1779.1|1775.7|1775.7|1773.2|238
1593153300000|2020-06-26 06:35:00|1777.3|1775.3|1777.2|1775.2|1779|1776.5|1777|1774.4|183
1593153600000|2020-06-26 06:40:00|1777.1|1775.1|1778.8|1776.8|1779.7|1777.4|1776.7|1774.7|220
1593153900000|2020-06-26 06:45:00|1778.9|1776.9|1777.9|1775.9|1780.6|1777.2|1776.9|1774.9|273
1593154200000|2020-06-26 06:50:00|1778|1776|1776.6|1774.6|1779.5|1776.4|1776|1773.8|275
1593154500000|2020-06-26 06:55:00|1776.4|1774.4|1777.5|1775.5|1779|1776.3|1775.9|1773.6|215
1593154800000|2020-06-26 07:00:00|1777.6|1775.6|1779.4|1777.4|1780.8|1778.1|1776.8|1774.2|364
1593155100000|2020-06-26 07:05:00|1779.5|1777.5|1782.3|1780.3|1783.2|1780.5|1778.9|1776.1|449
1593155400000|2020-06-26 07:10:00|1782.4|1780.4|1783|1779.5|1784.4|1781.8|1780.9|1778.2|485
1593155700000|2020-06-26 07:15:00|1782.8|1779.3|1782.1|1780.1|1783.7|1780.9|1781|1778.4|327
1593156000000|2020-06-26 07:20:00|1782|1780|1781.5|1779.5|1783.2|1780.4|1780.9|1778.3|292
1593156300000|2020-06-26 07:25:00|1781.4|1779.4|1782.7|1779.2|1784.1|1781.7|1781.4|1779.1|299
1593156600000|2020-06-26 07:30:00|1782|1780|1781.4|1779.4|1782.8|1780.1|1781.1|1778.5|284
1593156900000|2020-06-26 07:35:00|1781.6|1779.6|1782.9|1780.9|1783.8|1781.1|1781|1778.6|296
1593157200000|2020-06-26 07:40:00|1783|1781|1784.6|1782.6|1785.2|1783.1|1782.3|1779.7|385
1593157500000|2020-06-26 07:45:00|1785.5|1782|1785|1781.5|1786.3|1784.3|1782.9|1780.4|433
1593157800000|2020-06-26 07:50:00|1785.1|1781.6|1783.9|1781.9|1787|1784.9|1783.7|1780.9|379
1593158100000|2020-06-26 07:55:00|1786.2|1782.7|1783.1|1781.1|1786.2|1782.8|1781.9|1779.4|333
1593158400000|2020-06-26 08:00:00|1782.9|1780.9|1783.5|1780|1786.1|1782.6|1782.1|1779.4|439
1593158700000|2020-06-26 08:05:00|1783.4|1779.9|1781.8|1779.8|1783.8|1781.2|1780.7|1778.3|426
1593159000000|2020-06-26 08:10:00|1781.9|1779.9|1781.5|1779.5|1783.3|1781.3|1780.1|1777.6|519
1593159300000|2020-06-26 08:15:00|1781.7|1779.7|1781.9|1779.9|1783.1|1781|1780.6|1777.4|397
1593159600000|2020-06-26 08:20:00|1781.8|1779.8|1782|1780|1783.9|1781.4|1780.8|1778.8|363
1593159900000|2020-06-26 08:25:00|1782.3|1780.3|1783.7|1781.7|1784.9|1782.4|1781.3|1778.5|296
1593160200000|2020-06-26 08:30:00|1783.9|1781.9|1783.2|1781.2|1784.4|1782.2|1782.4|1779.7|335
1593160500000|2020-06-26 08:35:00|1783.3|1781.3|1783.1|1781.1|1784.5|1782.5|1783|1780.6|270
1593160800000|2020-06-26 08:40:00|1783.3|1781.3|1783.8|1781.8|1785.1|1783|1782.9|1780.5|271
1593161100000|2020-06-26 08:45:00|1783.9|1781.9|1783.9|1781.9|1786.2|1783.1|1782.8|1780.5|327
1593161400000|2020-06-26 08:50:00|1783.8|1781.8|1782.9|1780.9|1786.4|1783.6|1781.8|1779.1|441
1593161700000|2020-06-26 08:55:00|1783.1|1781.1|1783.1|1781.1|1784.6|1782.3|1782|1779.7|389
1593162000000|2020-06-26 09:00:00|1783.3|1781.3|1781.8|1779.8|1784.8|1781.5|1781.5|1779.1|329
1593162300000|2020-06-26 09:05:00|1781.9|1779.9|1782.7|1779.2|1783.6|1780.8|1781.3|1778.9|338
1593162600000|2020-06-26 09:10:00|1782|1780|1780.4|1778.4|1782.9|1780.1|1780.2|1778|386
1593162900000|2020-06-26 09:15:00|1780.6|1778.6|1781.4|1779.4|1782.4|1780.4|1778.5|1776.3|351
1593163200000|2020-06-26 09:20:00|1781.2|1779.2|1782.4|1780.4|1783.9|1781.9|1781.2|1778.5|343
1593163500000|2020-06-26 09:25:00|1782.3|1780.3|1783|1781|1783.8|1781.6|1781.9|1779.8|202
1593163800000|2020-06-26 09:30:00|1783.2|1781.2|1784.7|1782.7|1786|1783.5|1782.6|1780.6|257
1593164100000|2020-06-26 09:35:00|1784.5|1782.5|1785.4|1783.4|1786.6|1783.9|1784.2|1782.1|194
1593164400000|2020-06-26 09:40:00|1785.6|1783.6|1784.8|1782.8|1786.8|1784.1|1784.4|1782.4|191
1593164700000|2020-06-26 09:45:00|1784.9|1782.9|1785.9|1782.4|1786.3|1783.6|1784.5|1782.4|199
1593165000000|2020-06-26 09:50:00|1784.9|1782.9|1784.2|1782.2|1786.3|1783.9|1783.6|1781.4|254
1593165300000|2020-06-26 09:55:00|1784.3|1782.3|1782.7|1780.7|1784.8|1782.3|1782.3|1779.7|207
1593165600000|2020-06-26 10:00:00|1782.8|1780.8|1780.5|1778.5|1784.1|1781.7|1780.3|1778.2|362
1593165900000|2020-06-26 10:05:00|1780.6|1778.6|1784.3|1780.8|1784.3|1781.6|1780.1|1777.6|382
1593166200000|2020-06-26 10:10:00|1784.1|1780.6|1784.2|1782.2|1785.6|1782.9|1782|1780|283
1593166500000|2020-06-26 10:15:00|1783.6|1781.6|1785.4|1781.9|1785.8|1783.6|1783.1|1781.1|248
1593166800000|2020-06-26 10:20:00|1785|1781.5|1783.6|1781.6|1785.3|1782.6|1782.6|1780.5|190
1593167100000|2020-06-26 10:25:00|1783.3|1781.3|1783.8|1781.8|1784.9|1782.3|1782.5|1780.5|204
1593167400000|2020-06-26 10:30:00|1784|1782|1785.1|1783.1|1787|1783.5|1782.7|1780.7|250
1593167700000|2020-06-26 10:35:00|1784.6|1782.6|1784.1|1782.1|1786.7|1783.9|1783.5|1781.5|263
1593168000000|2020-06-26 10:40:00|1784|1782|1784.9|1782.9|1787|1783.5|1783.7|1781.5|198
1593168300000|2020-06-26 10:45:00|1785|1783|1784.9|1782.9|1786.4|1783.6|1783.5|1781.5|273
1593168600000|2020-06-26 10:50:00|1784.7|1782.7|1784.3|1782.3|1786.1|1783.2|1783.8|1781.8|170
1593168900000|2020-06-26 10:55:00|1784.4|1782.4|1785.3|1783.3|1786.6|1784.1|1783.9|1781.9|217
1593169200000|2020-06-26 11:00:00|1784.9|1782.9|1785.7|1783.7|1788.1|1785.8|1783.7|1781.6|426
1593169500000|2020-06-26 11:05:00|1785.4|1783.4|1784.7|1782.7|1788|1785.3|1784|1782|263
1593169800000|2020-06-26 11:10:00|1784.8|1782.8|1785.1|1783.1|1787.6|1785|1783.9|1781.9|294
1593170100000|2020-06-26 11:15:00|1785|1783|1786.8|1784.8|1787.6|1785.4|1784.9|1782.9|333
1593170400000|2020-06-26 11:20:00|1786.5|1784.5|1788.5|1786.5|1790.1|1787.8|1786.4|1784.4|417
1593170700000|2020-06-26 11:25:00|1788.4|1786.4|1789|1787|1790.4|1788.4|1787.3|1785.3|375
1593171000000|2020-06-26 11:30:00|1789.1|1787.1|1788.9|1786.9|1790.4|1787.6|1787.8|1785.8|293
1593171300000|2020-06-26 11:35:00|1789.3|1787.3|1789.5|1787.5|1790.3|1787.7|1788.3|1786.3|222
1593171600000|2020-06-26 11:40:00|1789.6|1787.6|1790.6|1788.6|1791.2|1788.7|1788.1|1785.8|312
1593171900000|2020-06-26 11:45:00|1790.5|1788.5|1790.9|1788.9|1791.9|1789.6|1789.8|1787.7|279
1593172200000|2020-06-26 11:50:00|1790.8|1788.8|1788.8|1786.8|1791.4|1789.1|1788.7|1786.3|235
1593172500000|2020-06-26 11:55:00|1789|1787|1787.7|1785.7|1791|1788.8|1786.8|1784.8|341
1593172800000|2020-06-26 12:00:00|1787.9|1785.9|1788.4|1786.4|1790.5|1788.1|1786.5|1784.5|565
1593173100000|2020-06-26 12:05:00|1788.5|1786.5|1790.9|1788.9|1792.1|1790.1|1788.1|1786.1|420
1593173400000|2020-06-26 12:10:00|1790.8|1788.8|1790.2|1788.2|1792.8|1790.5|1790.2|1787.8|443
1593173700000|2020-06-26 12:15:00|1790.3|1788.3|1787.2|1785.2|1791.7|1789.4|1786.8|1784.4|443
1593174000000|2020-06-26 12:20:00|1788.1|1786.1|1788.4|1786.4|1790.8|1788.1|1787.3|1784.9|502
1593174300000|2020-06-26 12:25:00|1788.3|1786.3|1789.6|1786.1|1791.1|1788.5|1787.1|1784.4|481
1593174600000|2020-06-26 12:30:00|1788.6|1786.6|1784|1782|1791.4|1788.7|1782.6|1779.9|767
1593174900000|2020-06-26 12:35:00|1784.7|1781.2|1782.9|1780.9|1787.6|1785.2|1782.7|1780.1|781
1593175200000|2020-06-26 12:40:00|1783|1781|1783.9|1781.9|1785.4|1783|1782.1|1779.6|699
1593175500000|2020-06-26 12:45:00|1782.5|1780.5|1782.9|1780.9|1785.5|1782.8|1782.1|1780.1|493
1593175800000|2020-06-26 12:50:00|1783.1|1781.1|1782.1|1780.1|1783.4|1781.4|1781.6|1779.6|398
1593176100000|2020-06-26 12:55:00|1782.2|1780.2|1784.1|1782.1|1785.2|1782.5|1781.6|1779.5|437
1593176400000|2020-06-26 13:00:00|1784|1782|1777.3|1775.3|1784.2|1782.2|1775.9|1773.9|691
1593176700000|2020-06-26 13:05:00|1777.4|1775.4|1775.6|1772.1|1778.5|1775.9|1774.6|1771.8|704
1593177000000|2020-06-26 13:10:00|1775.7|1772.2|1775.4|1773.4|1778.2|1776.2|1773.3|1770.6|731
1593177300000|2020-06-26 13:15:00|1775.3|1773.3|1778.8|1776.8|1779.4|1777|1774.9|1772.9|585
1593177600000|2020-06-26 13:20:00|1778.7|1776.7|1777.6|1775.6|1779.2|1777.2|1776.5|1774.5|575
1593177900000|2020-06-26 13:25:00|1777.5|1775.5|1769.8|1767.8|1778.7|1776.2|1769.3|1766.9|962
1593178200000|2020-06-26 13:30:00|1769.5|1767.5|1772.1|1770.1|1772.9|1770.4|1766.1|1763.7|916
1593178500000|2020-06-26 13:35:00|1772|1770|1776|1774|1777.2|1775|1771.1|1768.8|772
1593178800000|2020-06-26 13:40:00|1775.8|1773.8|1765.5|1763.5|1776.5|1774|1764.6|1762.6|1055
1593179100000|2020-06-26 13:45:00|1765.6|1763.6|1772.2|1770.2|1772.3|1770.3|1764.4|1762.4|1060
1593179400000|2020-06-26 13:50:00|1772.1|1770.1|1772.4|1770.4|1773.9|1771.6|1770.2|1768.1|870
1593179700000|2020-06-26 13:55:00|1772.5|1770.5|1769.4|1765.9|1773.4|1771.3|1767.6|1765.3|812
1593180000000|2020-06-26 14:00:00|1769.5|1766|1767.9|1765.9|1771|1768.4|1765.3|1762.6|776
1593180300000|2020-06-26 14:05:00|1768.2|1766.2|1769.4|1767.4|1771.1|1769.1|1767.4|1765.1|644
1593180600000|2020-06-26 14:10:00|1769.5|1767.5|1760.6|1758.6|1770.2|1768.2|1759.2|1757.2|837
1593180900000|2020-06-26 14:15:00|1760.5|1758.5|1759.4|1757.4|1760.5|1758.5|1755|1753|826
1593181200000|2020-06-26 14:20:00|1759.5|1757.5|1762.2|1760.2|1762.8|1760.8|1755.1|1753.1|884
1593181500000|2020-06-26 14:25:00|1762.1|1760.1|1761.8|1759.8|1762.8|1760.8|1759.9|1757.9|692
1593181800000|2020-06-26 14:30:00|1761.7|1759.7|1759.3|1757.3|1763.5|1761.5|1757.6|1755.6|677
1593182100000|2020-06-26 14:35:00|1759.2|1757.2|1759.6|1757.6|1759.8|1757.8|1755.9|1753.9|673
1593182400000|2020-06-26 14:40:00|1759.4|1757.4|1757.4|1755.4|1760.4|1758.4|1756.5|1753.8|736
1593182700000|2020-06-26 14:45:00|1757.8|1755.8|1757.5|1755.5|1758.6|1756.3|1755|1752.5|724
1593183000000|2020-06-26 14:50:00|1758.1|1754.6|1753.2|1751.2|1759|1756.7|1752.3|1749.9|822
1593183300000|2020-06-26 14:55:00|1753.1|1751.1|1757.4|1755.4|1758.2|1756|1750.6|1748.6|791
1593183600000|2020-06-26 15:00:00|1757.5|1755.5|1761.1|1759.1|1764|1761.5|1756.6|1753.9|847
1593183900000|2020-06-26 15:05:00|1761.2|1759.2|1764.8|1762.8|1765.4|1763|1760.5|1757.8|587
1593184200000|2020-06-26 15:10:00|1764.7|1762.7|1768.6|1766.6|1769.4|1767|1764.7|1762.7|716
1593184500000|2020-06-26 15:15:00|1768.5|1766.5|1769.4|1767.4|1771.6|1769.1|1767.9|1765.9|603
1593184800000|2020-06-26 15:20:00|1769.5|1767.5|1771.4|1769.4|1772.5|1769.8|1768.9|1766.7|485
1593185100000|2020-06-26 15:25:00|1772.5|1769|1774.9|1772.9|1776.6|1773.9|1771.2|1769|733
1593185400000|2020-06-26 15:30:00|1775|1773|1772.8|1770.8|1777.6|1774.9|1772.7|1770.7|578
1593185700000|2020-06-26 15:35:00|1772.9|1770.9|1780.4|1778.4|1783.9|1781.3|1772.7|1770.7|835
1593186000000|2020-06-26 15:40:00|1780.3|1778.3|1778.5|1776.5|1782.2|1779.4|1777.5|1774.6|794
1593186300000|2020-06-26 15:45:00|1778.4|1776.4|1782.3|1780.3|1783.4|1780.4|1777.2|1774.9|639
1593186600000|2020-06-26 15:50:00|1782.5|1780.5|1779.5|1777.5|1783.4|1780.8|1779.2|1776.8|631
1593186900000|2020-06-26 15:55:00|1779.3|1777.3|1781|1779|1782.3|1779.4|1777.6|1775.4|560
1593187200000|2020-06-26 16:00:00|1781.2|1779.2|1780.3|1778.3|1782.2|1780.2|1779.8|1777.4|554
1593187500000|2020-06-26 16:05:00|1780.2|1778.2|1779.1|1775.6|1781.6|1779.2|1778.2|1775.6|440
1593187800000|2020-06-26 16:10:00|1778.6|1776.6|1777.3|1775.3|1780.4|1778.1|1776.4|1774.2|492
1593188100000|2020-06-26 16:15:00|1777.4|1775.4|1779.1|1777.1|1781.3|1778.5|1776.9|1774.4|583
1593188400000|2020-06-26 16:20:00|1779.8|1777.8|1778.1|1776.1|1780.9|1778.7|1777.1|1774.7|564
1593188700000|2020-06-26 16:25:00|1778.2|1776.2|1779.5|1777.5|1780.9|1778.6|1776.7|1774.5|599
1593189000000|2020-06-26 16:30:00|1779.8|1777.8|1782.2|1780.2|1784.3|1781.6|1779.8|1777.3|544
1593189300000|2020-06-26 16:35:00|1782.3|1780.3|1781.3|1779.3|1783.5|1781|1778.8|1776.2|546
1593189600000|2020-06-26 16:40:00|1781.1|1779.1|1782.9|1780.9|1783.9|1781.5|1780.1|1777.9|546
1593189900000|2020-06-26 16:45:00|1783|1781|1782.7|1780.7|1785|1782.2|1780.9|1778.7|515
1593190200000|2020-06-26 16:50:00|1782.8|1780.8|1786.3|1784.3|1788.1|1785.4|1782.1|1779.6|506
1593190500000|2020-06-26 16:55:00|1786.4|1784.4|1787.9|1785.9|1790|1788|1785.9|1783.9|572
1593190800000|2020-06-26 17:00:00|1789.7|1786.2|1789.4|1787.4|1790.7|1788.7|1788.2|1786.2|500
1593191100000|2020-06-26 17:05:00|1790|1788|1787.7|1785.7|1791.5|1789.2|1786.4|1784.4|476
1593191400000|2020-06-26 17:10:00|1787.6|1785.6|1789.2|1787.2|1789.2|1787.2|1786|1784|360
1593191700000|2020-06-26 17:15:00|1788.9|1786.9|1796.1|1794.1|1796.1|1794.1|1788.9|1786.9|714
1593192000000|2020-06-26 17:20:00|1796.2|1794.2|1786|1784|1796.2|1794.2|1785|1782.7|804
1593192300000|2020-06-26 17:25:00|1786.1|1784.1|1783.1|1781.1|1786.2|1784.2|1782.7|1780.4|620
1593192600000|2020-06-26 17:30:00|1783|1781|1782.8|1780.8|1785.1|1782.7|1780.9|1778.9|481
1593192900000|2020-06-26 17:35:00|1782.9|1780.9|1782.2|1780.2|1785.7|1782.6|1781.7|1779.7|432
1593193200000|2020-06-26 17:40:00|1782.1|1780.1|1782.3|1780.3|1783.3|1781.3|1780.4|1778.2|463
1593193500000|2020-06-26 17:45:00|1783.3|1779.8|1783.9|1781.9|1784|1782|1781.1|1778.9|290
1593193800000|2020-06-26 17:50:00|1784.2|1782.2|1783|1781|1785.4|1783.4|1782.5|1780.5|301
1593194100000|2020-06-26 17:55:00|1782.9|1780.9|1784.1|1782.1|1785.3|1783.3|1782.8|1780.8|281
1593194400000|2020-06-26 18:00:00|1784.2|1782.2|1784.4|1782.4|1785.6|1783.6|1782.9|1780.5|374
1593194700000|2020-06-26 18:05:00|1784.5|1782.5|1783.1|1781.1|1785.1|1783.1|1782.8|1780.8|257
1593195000000|2020-06-26 18:10:00|1783.2|1781.2|1781.2|1779.2|1783.9|1781.9|1780.8|1778.8|269
1593195300000|2020-06-26 18:15:00|1781.1|1779.1|1780|1778|1782|1780|1779.5|1777.5|267
1593195600000|2020-06-26 18:20:00|1779.9|1777.9|1780.2|1778.2|1780.9|1778.3|1779.4|1776.7|207
1593195900000|2020-06-26 18:25:00|1780.1|1778.1|1779.3|1777.3|1780.9|1778.5|1779|1776|298
1593196200000|2020-06-26 18:30:00|1779.5|1777.5|1779.8|1777.8|1781.1|1778.5|1778.6|1775.8|227
1593196500000|2020-06-26 18:35:00|1779.9|1777.9|1781.2|1779.2|1782|1779.3|1779|1776.3|271
1593196800000|2020-06-26 18:40:00|1781.1|1779.1|1781.8|1778.3|1783.2|1780.5|1781|1778.3|313
1593197100000|2020-06-26 18:45:00|1781.9|1778.4|1781.5|1778|1781.9|1779.1|1779.7|1777|276
1593197400000|2020-06-26 18:50:00|1781.4|1777.9|1781.8|1779.8|1782.8|1780.1|1780.4|1777.7|250
1593197700000|2020-06-26 18:55:00|1781.7|1779.7|1781.9|1779.9|1783|1780.3|1781.3|1778.6|212
1593198000000|2020-06-26 19:00:00|1782.3|1778.8|1783.6|1780.1|1783.6|1781|1781.1|1778.2|280
1593198300000|2020-06-26 19:05:00|1782.9|1780.9|1783.5|1781.5|1784.7|1782.1|1782.6|1779.8|238
1593198600000|2020-06-26 19:10:00|1784.2|1780.7|1782.5|1780.5|1784.7|1782.3|1782.4|1779.6|251
1593198900000|2020-06-26 19:15:00|1782.4|1780.4|1782.4|1780.4|1783.6|1781.1|1782.2|1779.4|152
1593199200000|2020-06-26 19:20:00|1782.5|1780.5|1784.3|1780.8|1784.7|1781.9|1782.2|1779.5|201
1593199500000|2020-06-26 19:25:00|1783.7|1780.2|1783.8|1780.3|1783.8|1781.4|1782.1|1779.2|204
1593199800000|2020-06-26 19:30:00|1783.7|1780.2|1783.3|1779.8|1784|1781.7|1781.6|1778.9|208
1593200100000|2020-06-26 19:35:00|1783.2|1779.7|1781.4|1779.4|1783.3|1780.6|1780.7|1778|225
1593200400000|2020-06-26 19:40:00|1781.2|1779.2|1783.3|1781.3|1783.3|1781.3|1781|1778.5|275
1593200700000|2020-06-26 19:45:00|1783|1781|1784.3|1782.3|1786|1784|1782.9|1780.9|286
1593201000000|2020-06-26 19:50:00|1784.4|1782.4|1786.3|1784.3|1786.8|1784.8|1783.4|1781.4|278
1593201300000|2020-06-26 19:55:00|1786.2|1784.2|1784.4|1782.4|1786.8|1784.8|1784.2|1782.2|281
1593201600000|2020-06-26 20:00:00|1784.2|1782.2|1783.5|1780|1785.3|1782.9|1782.4|1779.6|200
1593201900000|2020-06-26 20:05:00|1783.6|1780.1|1783.1|1779.6|1785.4|1781.9|1782.6|1779.1|118
1593202200000|2020-06-26 20:10:00|1784.8|1781.3|1782.6|1779.1|1784.8|1781.3|1782|1778.5|116
1593202500000|2020-06-26 20:15:00|1782.8|1779.3|1783|1779.5|1783.4|1779.9|1780.9|1777.8|167
1593202800000|2020-06-26 20:20:00|1782.9|1779.4|1782.8|1779.3|1783.3|1779.8|1782.2|1778.7|121
1593203100000|2020-06-26 20:25:00|1783.2|1779.7|1782.6|1779.1|1783.3|1779.8|1781.7|1778.2|120
1593203400000|2020-06-26 20:30:00|1782.5|1779|1782.9|1779.4|1783.5|1780|1782.3|1778.8|118
1593203700000|2020-06-26 20:35:00|1783|1779.5|1782.9|1779.4|1783.7|1780.2|1782.1|1778.6|88
1593204000000|2020-06-26 20:40:00|1782.4|1778.9|1782.4|1778.9|1783.2|1779.7|1781.8|1778.3|76
1593204300000|2020-06-26 20:45:00|1781.4|1777.9|1779.1|1775.6|1783.5|1778.6|1778.5|1775.4|108
1593204600000|2020-06-26 20:50:00|1778.6|1775.1|1781.4|1773.2|1782.7|1776.7|1778.6|1772.5|64
1593204900000|2020-06-26 20:55:00|1780.1|1772.4|1783|1774|1785.9|1779.1|1779.9|1772|154
1593381600000|2020-06-28 22:00:00|1787.4|1781.9|1786.6|1783.1|1789.9|1784.3|1784.1|1778.5|376
1593381900000|2020-06-28 22:05:00|1786.5|1783|1787.3|1783.8|1788.3|1785.4|1783.2|1780.6|388
1593382200000|2020-06-28 22:10:00|1787.2|1783.7|1792.9|1790.9|1793.3|1791.3|1785.2|1783|449
1593382500000|2020-06-28 22:15:00|1793|1791|1789.5|1786|1794.5|1791.6|1787.9|1785.2|328
1593382800000|2020-06-28 22:20:00|1788.6|1786.6|1790.2|1786.7|1793.9|1788.7|1788.3|1783.4|282
1593383100000|2020-06-28 22:25:00|1790.1|1786.6|1787.8|1784.3|1792|1787.7|1786.9|1781.8|212
1593383400000|2020-06-28 22:30:00|1787.6|1784.1|1786.8|1784.8|1788.7|1786|1786.1|1783.7|199
1593383700000|2020-06-28 22:35:00|1786.7|1784.7|1786.5|1784.5|1787.3|1784.8|1785.2|1782.4|138
1593384000000|2020-06-28 22:40:00|1786.1|1784.1|1786.4|1784.4|1787.2|1784.7|1784.8|1781.8|174
1593384300000|2020-06-28 22:45:00|1786.2|1784.2|1786.2|1784.2|1787.3|1784.7|1785.5|1783.2|113
1593384600000|2020-06-28 22:50:00|1786.1|1784.1|1787.3|1783.8|1787.3|1785.1|1784.3|1781.4|210
1593384900000|2020-06-28 22:55:00|1786.5|1784.5|1787.7|1785.7|1788.4|1785.8|1785.1|1782.3|182
1593385200000|2020-06-28 23:00:00|1787.6|1785.6|1789.1|1787.1|1791.7|1787.5|1787.3|1782.7|258
1593385500000|2020-06-28 23:05:00|1789.3|1787.3|1790.5|1787|1792.5|1789.6|1788.3|1785.3|284
1593385800000|2020-06-28 23:10:00|1790.7|1787.2|1788.6|1785.1|1790.7|1788.1|1786.7|1783.9|289
1593386100000|2020-06-28 23:15:00|1788.9|1785.4|1786.9|1783.4|1789|1786.9|1785.1|1782.2|216
1593386400000|2020-06-28 23:20:00|1787|1783.5|1785.3|1781.8|1787.9|1784.9|1783.4|1779.6|290
1593386700000|2020-06-28 23:25:00|1784.8|1782.8|1781.7|1779.7|1787|1784.3|1781.3|1778.5|234
1593387000000|2020-06-28 23:30:00|1782|1780|1784.3|1780.8|1784.7|1781.7|1781.2|1778.8|229
1593387300000|2020-06-28 23:35:00|1784.6|1781.1|1783.1|1781.1|1786.6|1783.3|1783.1|1779|160
1593387600000|2020-06-28 23:40:00|1783.2|1781.2|1784|1780.5|1784.8|1781.9|1782.8|1780.2|119
1593387900000|2020-06-28 23:45:00|1782.9|1780.9|1784.5|1782.5|1785.2|1782.7|1782.7|1779.9|207
1593388200000|2020-06-28 23:50:00|1785|1783|1783.9|1781.9|1785.8|1783.8|1783.4|1781|314
1593388500000|2020-06-28 23:55:00|1784.1|1782.1|1783.7|1781.7|1785.2|1782.8|1782.9|1780.8|266
1593388800000|2020-06-29 00:00:00|1784|1782|1782.5|1780.5|1784.5|1782.5|1781.9|1779.9|312
1593389100000|2020-06-29 00:05:00|1782.4|1780.4|1783.7|1781.7|1785.1|1782.8|1782|1779.6|253
1593389400000|2020-06-29 00:10:00|1783.9|1781.9|1785.6|1783.6|1786.3|1783.8|1783.5|1781.2|305
1593389700000|2020-06-29 00:15:00|1785.7|1783.7|1785.6|1783.6|1786.1|1784.1|1784.4|1782.4|221
1593390000000|2020-06-29 00:20:00|1785.5|1783.5|1785.8|1783.8|1786.4|1784.1|1784.7|1782.7|176
1593390300000|2020-06-29 00:25:00|1785.4|1783.4|1785.9|1783.9|1787.2|1785.2|1785.2|1783.2|166
1593390600000|2020-06-29 00:30:00|1785.8|1783.8|1786.7|1784.7|1789.7|1787.3|1785.8|1783.7|239
1593390900000|2020-06-29 00:35:00|1786.6|1784.6|1786.4|1784.4|1788|1785.2|1785.8|1783.4|229
1593391200000|2020-06-29 00:40:00|1786.3|1784.3|1789.2|1787.2|1790.2|1787.5|1786.1|1783.9|205
1593391500000|2020-06-29 00:45:00|1789.1|1787.1|1790.9|1788.9|1791.5|1789|1788.2|1785.5|240
1593391800000|2020-06-29 00:50:00|1790.8|1788.8|1792.2|1790.2|1794.1|1791.4|1790.7|1788.7|264
1593392100000|2020-06-29 00:55:00|1792.3|1790.3|1794.7|1792.7|1796.8|1794.3|1791.8|1789.2|318
1593392400000|2020-06-29 01:00:00|1794.8|1792.8|1793|1791|1797.7|1795.7|1790.9|1788.9|789
1593392700000|2020-06-29 01:05:00|1792.9|1790.9|1792.4|1790.4|1794.5|1792.5|1790.4|1787.7|558
1593393000000|2020-06-29 01:10:00|1793.1|1789.6|1793|1791|1794.7|1791.9|1791.5|1789|382
1593393300000|2020-06-29 01:15:00|1793.2|1791.2|1790.5|1788.5|1793.9|1791.6|1790.1|1788.1|440
1593393600000|2020-06-29 01:20:00|1790.4|1788.4|1790.5|1788.5|1792|1790|1789.5|1787.5|331
1593393900000|2020-06-29 01:25:00|1790.7|1788.7|1788.4|1784.9|1790.7|1788.7|1787|1784.5|418
1593394200000|2020-06-29 01:30:00|1788.7|1785.2|1788.3|1786.3|1789.7|1787|1786.7|1783.9|329
1593394500000|2020-06-29 01:35:00|1788.4|1786.4|1786.8|1784.8|1789.4|1786.6|1786.5|1783.8|366
1593394800000|2020-06-29 01:40:00|1786.7|1784.7|1788.5|1786.5|1789|1787|1786.2|1783.1|326
1593395100000|2020-06-29 01:45:00|1788.6|1786.6|1789.4|1787.4|1790.3|1788.3|1788.4|1786.3|316
1593395400000|2020-06-29 01:50:00|1789.5|1787.5|1787.5|1785.5|1790.4|1787.8|1787.2|1785.2|267
1593395700000|2020-06-29 01:55:00|1787.6|1785.6|1787.5|1785.5|1789.5|1786.9|1787.2|1784.5|330
1593396000000|2020-06-29 02:00:00|1787.7|1785.7|1786.9|1784.9|1789.6|1787.6|1786.1|1783.7|342
1593396300000|2020-06-29 02:05:00|1786.6|1784.6|1787.9|1785.9|1788.7|1786.7|1786|1783.4|259
1593396600000|2020-06-29 02:10:00|1788|1786|1791.5|1788|1791.5|1788.8|1787|1784.7|363
1593396900000|2020-06-29 02:15:00|1791.6|1788.1|1789.7|1787.7|1792|1789.7|1788.2|1785.8|221
1593397200000|2020-06-29 02:20:00|1789.9|1787.9|1790.5|1788.5|1791.4|1789.2|1789.2|1786.6|250
1593397500000|2020-06-29 02:25:00|1790.6|1788.6|1789.4|1787.4|1790.7|1788.7|1787.9|1785.6|188
1593397800000|2020-06-29 02:30:00|1789.3|1787.3|1791.4|1789.4|1791.6|1789.6|1788.3|1785.9|424
1593398100000|2020-06-29 02:35:00|1791.2|1789.2|1791.7|1789.7|1793.6|1791.6|1790.7|1788.2|350
1593398400000|2020-06-29 02:40:00|1791.8|1789.8|1791.3|1789.3|1792.4|1790.2|1790.5|1788.5|259
1593398700000|2020-06-29 02:45:00|1791.2|1789.2|1791.4|1789.4|1792.4|1790|1790.6|1788.6|216
1593399000000|2020-06-29 02:50:00|1791.3|1789.3|1790.1|1788.1|1792.2|1790|1790.1|1788.1|247
1593399300000|2020-06-29 02:55:00|1790.2|1788.2|1789.9|1787.9|1791.8|1789.8|1789.8|1787.4|284
1593399600000|2020-06-29 03:00:00|1789.8|1787.8|1789.2|1787.2|1791.2|1788.4|1788.7|1786.1|240
1593399900000|2020-06-29 03:05:00|1789.1|1787.1|1789.3|1787.3|1790.5|1787.7|1787.7|1785.4|233
1593400200000|2020-06-29 03:10:00|1789|1787|1788.8|1786.8|1791|1788|1788|1785.8|236
1593400500000|2020-06-29 03:15:00|1788.7|1786.7|1788.7|1786.7|1790.1|1788.1|1787.7|1784.6|186
1593400800000|2020-06-29 03:20:00|1788.6|1786.6|1787.5|1785.5|1788.8|1786.8|1787.4|1785.4|162
1593401100000|2020-06-29 03:25:00|1787.6|1785.6|1788.8|1786.8|1790.3|1787.6|1787.4|1785.4|192
1593401400000|2020-06-29 03:30:00|1788.5|1786.5|1789.5|1787.5|1791.1|1788.3|1787.6|1785.1|300
1593401700000|2020-06-29 03:35:00|1789.6|1787.6|1790.1|1788.1|1791.1|1788.8|1789.3|1786.9|154
1593402000000|2020-06-29 03:40:00|1790.2|1788.2|1790.2|1788.2|1790.7|1788.7|1789.8|1787.2|127
1593402300000|2020-06-29 03:45:00|1790.3|1788.3|1789.6|1787.6|1790.7|1788.7|1789.4|1787.4|116
1593402600000|2020-06-29 03:50:00|1789.8|1787.8|1789.6|1787.6|1789.8|1787.8|1788.4|1786.4|143
1593402900000|2020-06-29 03:55:00|1789.7|1787.7|1789.1|1787.1|1790.2|1788.2|1788.7|1785.8|140
1593403200000|2020-06-29 04:00:00|1789|1787|1789.6|1787.6|1790.3|1788.3|1788.8|1785.9|100
1593403500000|2020-06-29 04:05:00|1789.8|1787.8|1789.2|1787.2|1790.3|1788.2|1788.8|1786.4|159
1593403800000|2020-06-29 04:10:00|1789.3|1787.3|1790.3|1788.3|1790.9|1788.3|1788.9|1786.5|101
1593404100000|2020-06-29 04:15:00|1789.9|1787.9|1789.7|1787.7|1790.4|1788.2|1789.1|1786.5|134
1593404400000|2020-06-29 04:20:00|1789.9|1787.9|1790.3|1788.3|1791|1788.6|1789.7|1786.9|145
1593404700000|2020-06-29 04:25:00|1790.1|1788.1|1790.1|1788.1|1790.9|1788.9|1789.4|1786.8|124
1593405000000|2020-06-29 04:30:00|1790.4|1788.4|1791|1789|1792.1|1789.6|1790.1|1787.6|222
1593405300000|2020-06-29 04:35:00|1790.8|1788.8|1791.4|1789.4|1792.3|1789.8|1790.4|1787.5|137
1593405600000|2020-06-29 04:40:00|1791.3|1789.3|1791.8|1789.8|1792.2|1790|1790.2|1787.5|218
1593405900000|2020-06-29 04:45:00|1791.9|1789.9|1791.6|1789.6|1793.5|1790.2|1791|1788.3|245
1593406200000|2020-06-29 04:50:00|1791.5|1789.5|1790.3|1788.3|1791.8|1789.8|1790.1|1788.1|155
1593406500000|2020-06-29 04:55:00|1790.4|1788.4|1791.7|1789.7|1791.8|1789.8|1789.7|1786.9|191
1593406800000|2020-06-29 05:00:00|1791.5|1789.5|1791.8|1789.8|1792.9|1790.8|1791.5|1788.7|180
1593407100000|2020-06-29 05:05:00|1792|1788.5|1792.2|1790.2|1793.2|1791.2|1791.4|1788.5|167
1593407400000|2020-06-29 05:10:00|1792.3|1790.3|1792.6|1790.6|1794|1791.3|1792.3|1790|148
1593407700000|2020-06-29 05:15:00|1792.7|1790.7|1792.7|1790.7|1793.2|1791.2|1792|1790|121
1593408000000|2020-06-29 05:20:00|1792.6|1790.6|1791.3|1789.3|1793.1|1790.8|1790.9|1788.9|144
1593408300000|2020-06-29 05:25:00|1791.1|1789.1|1791.3|1789.3|1792.2|1789.4|1789.6|1787.6|215
1593408600000|2020-06-29 05:30:00|1791.4|1789.4|1792.6|1790.6|1793.6|1791.2|1791.2|1788.4|316
1593408900000|2020-06-29 05:35:00|1792.5|1790.5|1790.3|1788.3|1792.8|1790.8|1789.6|1786.8|357
1593409200000|2020-06-29 05:40:00|1790.4|1788.4|1788.1|1786.1|1791|1789|1787.9|1785.7|244
1593409500000|2020-06-29 05:45:00|1788.2|1786.2|1786.8|1784.8|1789.6|1787.6|1786.7|1784.1|292
1593409800000|2020-06-29 05:50:00|1786.7|1784.7|1785.3|1783.3|1787.7|1784.9|1785|1782.8|271
1593410100000|2020-06-29 05:55:00|1785.4|1783.4|1787.9|1784.4|1787.9|1785.8|1785.3|1783.3|237
1593410400000|2020-06-29 06:00:00|1787.8|1784.3|1786.2|1784.2|1788.2|1785.6|1784.6|1782.6|370
1593410700000|2020-06-29 06:05:00|1786.1|1784.1|1787.9|1785.9|1788.7|1785.9|1785.4|1782.5|310
1593411000000|2020-06-29 06:10:00|1787.6|1785.6|1786.9|1784.9|1789.1|1786.2|1786.2|1784.2|346
1593411300000|2020-06-29 06:15:00|1787|1785|1787.2|1785.2|1787.9|1785.9|1786|1783.6|434
1593411600000|2020-06-29 06:20:00|1787.1|1785.1|1786.4|1784.4|1788|1786|1786|1784|600
1593411900000|2020-06-29 06:25:00|1786.5|1784.5|1787.2|1785.2|1788.4|1786.4|1785.7|1783.7|548
1593412200000|2020-06-29 06:30:00|1787.3|1785.3|1787.5|1785.5|1787.8|1785.8|1786.5|1784.5|317
1593412500000|2020-06-29 06:35:00|1787.4|1785.4|1787.9|1785.9|1789.4|1786.7|1786.7|1783.8|342
1593412800000|2020-06-29 06:40:00|1788|1786|1788.7|1786.7|1789.8|1787|1786.9|1784.5|375
1593413100000|2020-06-29 06:45:00|1788.8|1786.8|1788.8|1785.3|1789.8|1787.3|1786.5|1784.2|339
1593413400000|2020-06-29 06:50:00|1788.7|1785.2|1787.2|1785.2|1788.9|1786.3|1786.4|1784|276
1593413700000|2020-06-29 06:55:00|1787.3|1785.3|1785.4|1783.4|1788.2|1785.4|1785|1782.4|412
1593414000000|2020-06-29 07:00:00|1786.1|1782.6|1784.3|1782.3|1786.1|1783.8|1783.1|1780.7|573
1593414300000|2020-06-29 07:05:00|1784.4|1782.4|1784.3|1782.3|1785.2|1782.6|1782.5|1780.1|474
1593414600000|2020-06-29 07:10:00|1784.5|1782.5|1782.8|1780.8|1785.1|1783.1|1782.4|1779.9|470
1593414900000|2020-06-29 07:15:00|1782.9|1780.9|1782.6|1780.6|1784.5|1782.3|1782.2|1779.5|387
1593415200000|2020-06-29 07:20:00|1782.7|1780.7|1784.4|1780.9|1784.9|1782.5|1782.5|1779.5|421
1593415500000|2020-06-29 07:25:00|1783.5|1781.5|1784|1782|1785.3|1782.9|1783.3|1780.7|393
1593415800000|2020-06-29 07:30:00|1784.1|1782.1|1784.6|1782.6|1785.4|1783.1|1783.1|1780.3|323
1593416100000|2020-06-29 07:35:00|1784.7|1782.7|1784|1782|1785.4|1783.1|1783.8|1781|211
1593416400000|2020-06-29 07:40:00|1784.1|1782.1|1784.4|1780.9|1785.5|1782.5|1781.9|1779|528
1593416700000|2020-06-29 07:45:00|1783.8|1781.8|1783.3|1781.3|1785.2|1782.7|1782.9|1780.1|318
1593417000000|2020-06-29 07:50:00|1783.2|1781.2|1784.9|1781.4|1785.1|1783|1782.7|1780.3|378
1593417300000|2020-06-29 07:55:00|1784.3|1782.3|1782.8|1779.3|1784.8|1782.3|1781.5|1779.2|214
1593417600000|2020-06-29 08:00:00|1782|1780|1782.1|1780.1|1783.5|1781.4|1781|1778.6|304
1593417900000|2020-06-29 08:05:00|1782.2|1780.2|1782.4|1780.4|1783.6|1781.6|1781.4|1778.8|379
1593418200000|2020-06-29 08:10:00|1782.3|1780.3|1783.1|1781.1|1783.9|1781.7|1780.8|1777.9|368
1593418500000|2020-06-29 08:15:00|1782.7|1780.7|1783.5|1781.5|1784.1|1781.5|1781.3|1778.8|393
1593418800000|2020-06-29 08:20:00|1783.4|1781.4|1784.1|1782.1|1784.9|1782.1|1781.6|1779.3|347
1593419100000|2020-06-29 08:25:00|1784.2|1782.2|1784.7|1782.7|1785.1|1782.8|1783.2|1780.7|285
1593419400000|2020-06-29 08:30:00|1784.8|1782.8|1784.4|1780.9|1785.9|1783.5|1783|1780.4|411
1593419700000|2020-06-29 08:35:00|1784|1782|1785.2|1783.2|1785.9|1783.4|1782.6|1779.9|257
1593420000000|2020-06-29 08:40:00|1785.3|1783.3|1786|1784|1786.5|1784.1|1784.8|1782.2|198
1593420300000|2020-06-29 08:45:00|1785.9|1783.9|1787|1783.5|1787|1784.7|1785.1|1782.3|155
1593420600000|2020-06-29 08:50:00|1786.4|1784.4|1787|1785|1788|1785.6|1786.3|1783.4|179
1593420900000|2020-06-29 08:55:00|1786.9|1784.9|1787.6|1784.1|1788|1785.4|1786.8|1784|188
1593421200000|2020-06-29 09:00:00|1787.5|1784|1787.2|1785.2|1788.2|1785.6|1786.4|1783.7|237
1593421500000|2020-06-29 09:05:00|1787.3|1785.3|1784.5|1782.5|1787.5|1785.3|1784.1|1781.5|269
1593421800000|2020-06-29 09:10:00|1784.6|1782.6|1784.9|1781.4|1785.7|1783.1|1783.6|1781.1|414
1593422100000|2020-06-29 09:15:00|1784.1|1782.1|1784.5|1782.5|1785.4|1783|1783|1780.3|309
1593422400000|2020-06-29 09:20:00|1784.9|1781.4|1784.5|1782.5|1785.6|1783.2|1784.2|1781.4|188
1593422700000|2020-06-29 09:25:00|1785.3|1781.8|1784.4|1782.4|1785.3|1783|1783.8|1781.6|271
1593423000000|2020-06-29 09:30:00|1784.3|1782.3|1785.7|1783.7|1787.2|1784.4|1784.1|1781.4|328
1593423300000|2020-06-29 09:35:00|1785.6|1783.6|1785.5|1783.5|1786.6|1784|1784.9|1782.8|217
1593423600000|2020-06-29 09:40:00|1785.6|1783.6|1788.3|1784.8|1789.1|1786.5|1785.4|1783.3|365
1593423900000|2020-06-29 09:45:00|1788.5|1785|1790.3|1786.8|1790.3|1787.5|1787.2|1785|294
1593424200000|2020-06-29 09:50:00|1789|1787|1788.2|1786.2|1790.1|1787.5|1787.6|1785.4|256
1593424500000|2020-06-29 09:55:00|1788.3|1786.3|1788.9|1786.9|1790.6|1787.8|1787.6|1785.5|306
1593424800000|2020-06-29 10:00:00|1788.8|1786.8|1788.9|1786.9|1790.3|1787.4|1787.7|1785.6|360
1593425100000|2020-06-29 10:05:00|1788.8|1786.8|1789.9|1787.9|1791.2|1788.5|1788.3|1786|339
1593425400000|2020-06-29 10:10:00|1789.8|1787.8|1790.6|1788.6|1792|1789.2|1789.1|1786.9|368
1593425700000|2020-06-29 10:15:00|1790.5|1788.5|1790.7|1788.7|1792.1|1789.6|1790.3|1788.1|217
1593426000000|2020-06-29 10:20:00|1790.6|1788.6|1791|1789|1792.2|1789.5|1790|1787.8|221
1593426300000|2020-06-29 10:25:00|1790.7|1788.7|1791.6|1789.6|1792.1|1789.6|1790.2|1788|185
1593426600000|2020-06-29 10:30:00|1791.5|1789.5|1790.6|1788.6|1791.8|1789.7|1790|1787.9|180
1593426900000|2020-06-29 10:35:00|1790.7|1788.7|1790.6|1788.6|1791.7|1789|1790|1787.4|186
1593427200000|2020-06-29 10:40:00|1790.5|1788.5|1791.7|1788.2|1791.8|1789.7|1790.2|1788.1|180
1593427500000|2020-06-29 10:45:00|1790.9|1788.9|1790.9|1788.9|1792|1789.4|1790.2|1788|192
1593427800000|2020-06-29 10:50:00|1790.8|1788.8|1791.3|1789.3|1793|1790|1790.5|1788.2|214
1593428100000|2020-06-29 10:55:00|1791.4|1789.4|1793|1791|1794|1791.9|1791.1|1788.8|391
1593428400000|2020-06-29 11:00:00|1792.9|1790.9|1791|1789|1793.7|1791.6|1790.1|1788.1|306
1593428700000|2020-06-29 11:05:00|1790.9|1788.9|1789.7|1787.7|1792|1789.2|1789.4|1787.4|261
1593429000000|2020-06-29 11:10:00|1789.8|1787.8|1790.5|1788.5|1791.3|1788.8|1789.2|1787.2|183
1593429300000|2020-06-29 11:15:00|1790.3|1788.3|1791|1789|1791.2|1789.2|1790.1|1788.1|104
1593429600000|2020-06-29 11:20:00|1791.1|1789.1|1792.7|1790.7|1793.5|1791|1791.1|1789|249
1593429900000|2020-06-29 11:25:00|1792.5|1790.5|1794|1792|1794.6|1792.1|1792.2|1789.7|232
1593430200000|2020-06-29 11:30:00|1793.9|1791.9|1795|1791.5|1796.2|1793.2|1792.7|1790.2|315
1593430500000|2020-06-29 11:35:00|1794.9|1791.4|1790|1788|1794.9|1792.1|1789.6|1787.2|283
1593430800000|2020-06-29 11:40:00|1789.9|1787.9|1788.7|1786.7|1791.5|1788.3|1788.2|1785.6|358
1593431100000|2020-06-29 11:45:00|1788.6|1786.6|1788.6|1786.6|1789.5|1787.2|1787.9|1785.3|178
1593431400000|2020-06-29 11:50:00|1788.8|1786.8|1788.5|1786.5|1789.5|1787|1788|1785.1|275
1593431700000|2020-06-29 11:55:00|1788.6|1786.6|1788.6|1786.6|1789.5|1787.1|1788.4|1785.7|238
1593432000000|2020-06-29 12:00:00|1788.3|1786.3|1789|1787|1791.2|1788.4|1788.3|1786|263
1593432300000|2020-06-29 12:05:00|1789.1|1787.1|1789|1787|1789.9|1787.4|1788.2|1785.8|239
1593432600000|2020-06-29 12:10:00|1789.1|1787.1|1787|1785|1789.7|1787.1|1786.8|1784.2|329
1593432900000|2020-06-29 12:15:00|1787.1|1785.1|1789.8|1787.8|1790.6|1787.8|1786.9|1784.6|317
1593433200000|2020-06-29 12:20:00|1789.1|1787.1|1784.2|1782.2|1791.1|1788.5|1782.7|1780.5|804
1593433500000|2020-06-29 12:25:00|1784|1782|1774.1|1770.6|1785.2|1782.3|1770.9|1768.2|962
1593433800000|2020-06-29 12:30:00|1774.3|1770.8|1773.8|1771.8|1775.4|1772.9|1770.5|1768.2|958
1593434100000|2020-06-29 12:35:00|1773.7|1771.7|1773.4|1771.4|1775.8|1773.6|1770.1|1767.5|975
1593434400000|2020-06-29 12:40:00|1773.5|1771.5|1775.4|1773.4|1776.8|1774|1772.1|1769.9|678
1593434700000|2020-06-29 12:45:00|1775.2|1773.2|1779.4|1777.4|1779.9|1777.9|1775.2|1773.2|706
1593435000000|2020-06-29 12:50:00|1779.3|1777.3|1778.8|1776.8|1781.3|1778.9|1778.1|1775.4|619
1593435300000|2020-06-29 12:55:00|1778.6|1776.6|1778|1776|1780.3|1777.7|1776.3|1774.2|645
1593435600000|2020-06-29 13:00:00|1777.8|1775.8|1780|1778|1781.5|1778.9|1777.8|1775.4|564
1593435900000|2020-06-29 13:05:00|1779.9|1777.9|1779.2|1775.7|1780.2|1778|1775.9|1773.4|492
1593436200000|2020-06-29 13:10:00|1778.6|1776.6|1778.3|1776.3|1781.2|1778.6|1776.3|1773.9|700
1593436500000|2020-06-29 13:15:00|1778.2|1776.2|1779.8|1776.3|1780.8|1778.3|1776.3|1773.2|669
1593436800000|2020-06-29 13:20:00|1779.5|1777.5|1777.1|1775.1|1780.4|1777.6|1775.8|1773.1|615
1593437100000|2020-06-29 13:25:00|1777.8|1774.3|1778.8|1776.8|1780|1777.3|1775.7|1773.7|637
1593437400000|2020-06-29 13:30:00|1778.5|1776.5|1778.3|1776.3|1780.9|1778.4|1777|1774.9|774
1593437700000|2020-06-29 13:35:00|1778.2|1776.2|1776.7|1774.7|1778.6|1776.3|1774.9|1772.9|766
1593438000000|2020-06-29 13:40:00|1776.8|1774.8|1777.8|1775.8|1778.8|1776.8|1775|1772.7|552
1593438300000|2020-06-29 13:45:00|1777.5|1775.5|1774.6|1772.6|1778|1775.8|1774.2|1771.9|580
1593438600000|2020-06-29 13:50:00|1774.7|1772.7|1771.9|1769.9|1775.8|1773.2|1770|1767.7|694
1593438900000|2020-06-29 13:55:00|1772|1770|1774.7|1772.7|1775.7|1773|1771|1769|673
1593439200000|2020-06-29 14:00:00|1774.9|1772.9|1776.4|1774.4|1779.4|1776.8|1773.7|1771.4|651
1593439500000|2020-06-29 14:05:00|1776.5|1774.5|1777|1775|1777.8|1775.2|1775|1772.5|570
1593439800000|2020-06-29 14:10:00|1777.2|1775.2|1778.4|1776.4|1780.2|1777.4|1775|1772.5|671
1593440100000|2020-06-29 14:15:00|1778.3|1776.3|1778.4|1776.4|1779.9|1777.5|1776.8|1774.7|547
1593440400000|2020-06-29 14:20:00|1778.3|1776.3|1779.4|1777.4|1781|1778.2|1777.7|1774.9|539
1593440700000|2020-06-29 14:25:00|1779.1|1777.1|1778.7|1776.7|1781|1778.2|1778.3|1775.8|467
1593441000000|2020-06-29 14:30:00|1778.8|1776.8|1777.8|1775.8|1779.8|1777.2|1777.2|1775.2|477
1593441300000|2020-06-29 14:35:00|1777.6|1775.6|1781.9|1779.9|1783.6|1780.6|1777.4|1774.8|586
1593441600000|2020-06-29 14:40:00|1782.1|1780.1|1782.4|1780.4|1783.6|1781|1780.7|1778.4|689
1593441900000|2020-06-29 14:45:00|1782.5|1780.5|1783.2|1781.2|1784.3|1781.8|1781.7|1779.3|431
1593442200000|2020-06-29 14:50:00|1783.1|1781.1|1781|1779|1784.3|1781.6|1780.7|1778.3|580
1593442500000|2020-06-29 14:55:00|1780.8|1778.8|1784.1|1782.1|1785.5|1783|1780.4|1777.9|544
1593442800000|2020-06-29 15:00:00|1784.2|1782.2|1783.7|1781.7|1785.7|1783.2|1782.9|1780.4|549
1593443100000|2020-06-29 15:05:00|1783.9|1781.9|1782.6|1780.6|1785.4|1782.5|1782.3|1779.8|496
1593443400000|2020-06-29 15:10:00|1782.5|1780.5|1782.2|1780.2|1783.2|1780.7|1781.2|1778.8|438
1593443700000|2020-06-29 15:15:00|1782.1|1780.1|1783.6|1781.6|1784.3|1782|1781.8|1779.3|287
1593444000000|2020-06-29 15:20:00|1783.5|1781.5|1783.5|1781.5|1784.7|1782|1782.5|1780.3|366
1593444300000|2020-06-29 15:25:00|1783.4|1781.4|1781.9|1779.9|1784.5|1781.7|1781.8|1779.8|349
1593444600000|2020-06-29 15:30:00|1781.8|1779.8|1781.6|1779.6|1783.2|1780.4|1781|1778.3|396
1593444900000|2020-06-29 15:35:00|1781.7|1779.7|1782|1780|1783.5|1780.9|1781.2|1778.8|468
1593445200000|2020-06-29 15:40:00|1782.2|1780.2|1781.3|1779.3|1782.6|1780.2|1780.9|1778.5|417
1593445500000|2020-06-29 15:45:00|1781.5|1779.5|1782|1780|1783.6|1780.9|1781.2|1778.5|384
1593445800000|2020-06-29 15:50:00|1782.1|1780.1|1782.6|1780.6|1783.6|1780.9|1781.2|1778.6|268
1593446100000|2020-06-29 15:55:00|1782.5|1780.5|1783.2|1781.2|1784.5|1781.8|1781.7|1778.9|338
1593446400000|2020-06-29 16:00:00|1783.1|1781.1|1784.5|1782.5|1785.7|1782.9|1783|1780.3|345
1593446700000|2020-06-29 16:05:00|1785.4|1781.9|1784.6|1782.6|1786|1783.3|1783.9|1781.6|262
1593447000000|2020-06-29 16:10:00|1784.5|1782.5|1783.9|1781.9|1785|1782.5|1781.9|1779.5|343
1593447300000|2020-06-29 16:15:00|1784.6|1781.1|1784.4|1782.4|1785.7|1783|1783.7|1781.1|321
1593447600000|2020-06-29 16:20:00|1784.5|1782.5|1786.4|1784.4|1787.4|1784.6|1783.9|1781.2|308
1593447900000|2020-06-29 16:25:00|1786.2|1784.2|1786.6|1783.1|1786.8|1784.5|1785|1782.6|292
1593448200000|2020-06-29 16:30:00|1785.7|1783.7|1783.9|1781.9|1786.6|1783.8|1783.8|1781.1|338
1593448500000|2020-06-29 16:35:00|1783.8|1781.8|1783.7|1781.7|1784.9|1782.4|1782.3|1779.9|393
1593448800000|2020-06-29 16:40:00|1783.6|1781.6|1782.8|1780.8|1784.5|1781.7|1781.5|1779.4|361
1593449100000|2020-06-29 16:45:00|1783.7|1780.2|1782.4|1778.9|1783.7|1780.6|1781.3|1778.9|271
1593449400000|2020-06-29 16:50:00|1781.6|1779.6|1781.9|1779.9|1783.1|1780.7|1780.9|1778.5|446
1593449700000|2020-06-29 16:55:00|1782.8|1779.3|1783.7|1781.7|1784.7|1782.2|1781.9|1779.3|375
1593450000000|2020-06-29 17:00:00|1783.8|1781.8|1782.7|1780.7|1784.5|1782|1782.6|1780|355
1593450300000|2020-06-29 17:05:00|1782.9|1780.9|1783.9|1781.9|1784.2|1782.2|1782.6|1780.2|252
1593450600000|2020-06-29 17:10:00|1784|1782|1785.1|1783.1|1786|1783.4|1783.8|1781.4|258
1593450900000|2020-06-29 17:15:00|1784.9|1782.9|1782.8|1780.8|1786|1783.3|1782.7|1780.3|260
1593451200000|2020-06-29 17:20:00|1782.7|1780.7|1783.3|1781.3|1786|1783.3|1782.3|1779.8|382
1593451500000|2020-06-29 17:25:00|1783.2|1781.2|1781.8|1779.8|1783.7|1781.2|1780.9|1778.3|339
1593451800000|2020-06-29 17:30:00|1782|1780|1781.5|1779.5|1783.3|1780.6|1781.1|1778.5|220
1593452100000|2020-06-29 17:35:00|1781.6|1779.6|1781|1779|1782.6|1779.9|1780.9|1778.5|185
1593452400000|2020-06-29 17:40:00|1781.1|1779.1|1779.8|1777.8|1782.4|1780.1|1779.8|1777.2|188
1593452700000|2020-06-29 17:45:00|1779.9|1777.9|1781.4|1779.4|1782.3|1779.5|1779.5|1776.8|215
1593453000000|2020-06-29 17:50:00|1781.3|1779.3|1780.4|1778.4|1782.5|1780|1780.4|1777.6|252
1593453300000|2020-06-29 17:55:00|1780.5|1778.5|1780.4|1778.4|1781.6|1778.8|1779.6|1777.2|221
1593453600000|2020-06-29 18:00:00|1780.3|1778.3|1780.4|1776.9|1781.2|1778.6|1779.4|1776.8|199
1593453900000|2020-06-29 18:05:00|1779.6|1777.6|1778.8|1776.8|1780.5|1777.7|1778.7|1776.1|160
1593454200000|2020-06-29 18:10:00|1778.6|1776.6|1779.5|1777.5|1780.1|1777.5|1778.2|1775.5|215
1593454500000|2020-06-29 18:15:00|1779.3|1777.3|1780.3|1778.3|1781.2|1778.6|1778.9|1776.3|175
1593454800000|2020-06-29 18:20:00|1781.2|1777.7|1781.1|1777.6|1781.5|1778.6|1779.7|1777.3|148
1593455100000|2020-06-29 18:25:00|1780.3|1778.3|1780.2|1778.2|1781.3|1778.6|1779.7|1777.4|191
1593455400000|2020-06-29 18:30:00|1780|1778|1781.2|1777.7|1781.7|1779.2|1779.8|1777.4|226
1593455700000|2020-06-29 18:35:00|1781.3|1777.8|1780.3|1778.3|1781.8|1779.1|1780|1777.6|136
1593456000000|2020-06-29 18:40:00|1780.4|1778.4|1781.5|1779.5|1782.4|1779.6|1780.1|1777.8|150
1593456300000|2020-06-29 18:45:00|1781.3|1779.3|1781.7|1779.7|1782.8|1780.1|1781.3|1778.8|211
1593456600000|2020-06-29 18:50:00|1781.8|1779.8|1782.3|1780.3|1782.9|1780.9|1781.5|1779.3|130
1593456900000|2020-06-29 18:55:00|1782.2|1780.2|1783.5|1781.5|1783.8|1781.8|1781.6|1779.6|168
1593457200000|2020-06-29 19:00:00|1783.9|1781.9|1782.8|1780.8|1784.4|1781.9|1782.4|1780|216
1593457500000|2020-06-29 19:05:00|1783.6|1780.1|1782.8|1780.8|1783.6|1781.1|1782.6|1780.1|80
1593457800000|2020-06-29 19:10:00|1782.9|1780.9|1783.6|1781.6|1784.8|1782.1|1782.3|1779.9|125
1593458100000|2020-06-29 19:15:00|1783.5|1781.5|1784.2|1782.2|1785|1782.4|1783.4|1780.8|178
1593458400000|2020-06-29 19:20:00|1783.6|1781.6|1784.3|1782.3|1785.4|1782.6|1783.5|1781.1|150
1593458700000|2020-06-29 19:25:00|1784.2|1782.2|1785.2|1783.2|1786|1783.5|1783.8|1781|222
1593459000000|2020-06-29 19:30:00|1785|1783|1785.3|1783.3|1786.3|1783.8|1784.2|1781.7|187
1593459300000|2020-06-29 19:35:00|1785.4|1783.4|1785.3|1781.8|1785.5|1783.5|1783.8|1781.1|265
1593459600000|2020-06-29 19:40:00|1784.5|1782.5|1785.8|1782.3|1785.8|1783.5|1784.1|1781.2|186
1593459900000|2020-06-29 19:45:00|1785.9|1782.4|1785.2|1783.2|1786.3|1783.8|1784.8|1782.1|211
1593460200000|2020-06-29 19:50:00|1785.3|1783.3|1786.4|1784.4|1787.1|1784.5|1784.9|1782.2|172
1593460500000|2020-06-29 19:55:00|1787.2|1783.7|1786.4|1784.4|1788.4|1785.7|1786.3|1783.7|226
1593460800000|2020-06-29 20:00:00|1786.6|1784.6|1785.6|1782.1|1787.5|1784.9|1784.3|1781.9|208
1593461100000|2020-06-29 20:05:00|1785.7|1782.2|1786.2|1784.2|1786.8|1784.2|1784.7|1782.2|155
1593461400000|2020-06-29 20:10:00|1785.9|1783.9|1785.6|1783.6|1787.1|1784.4|1785.3|1782.7|133
1593461700000|2020-06-29 20:15:00|1785.7|1783.7|1786.1|1784.1|1787.5|1784.7|1785.6|1783.4|123
1593462000000|2020-06-29 20:20:00|1786|1784|1786|1784|1787.7|1785|1785.5|1783|119
1593462300000|2020-06-29 20:25:00|1786.1|1784.1|1785.8|1783.8|1787|1784.3|1784.9|1782|103
1593462600000|2020-06-29 20:30:00|1785.9|1783.9|1785.7|1782.2|1786.8|1784.6|1784.8|1782.2|111
1593462900000|2020-06-29 20:35:00|1785.1|1783.1|1786.5|1784.5|1787.5|1785.1|1784.7|1782|177
1593463200000|2020-06-29 20:40:00|1786.4|1784.4|1787.3|1785.3|1788.6|1785.6|1785.9|1783.7|141
1593463500000|2020-06-29 20:45:00|1787.4|1785.4|1788.7|1785.2|1788.8|1786|1786.7|1783.9|147
1593463800000|2020-06-29 20:50:00|1788.8|1785.3|1787.6|1784.1|1788.8|1785.5|1786.9|1783.4|106
1593464100000|2020-06-29 20:55:00|1787.9|1784.4|1789.9|1782.3|1790.8|1784.9|1786.8|1780.1|138
1593468000000|2020-06-29 22:00:00|1784.1|1780.6|1785.2|1781.7|1785.8|1783.1|1784|1780.5|119
1593468300000|2020-06-29 22:05:00|1784.4|1782.4|1785.4|1783.4|1786.8|1783.7|1784.1|1781.3|185
1593468600000|2020-06-29 22:10:00|1785.5|1783.5|1786.6|1784.6|1787.1|1785.1|1785.4|1782|151
1593468900000|2020-06-29 22:15:00|1786.7|1784.7|1786.7|1784.7|1786.8|1784.8|1785.5|1783.5|85
1593469200000|2020-06-29 22:20:00|1786|1782.5|1785.9|1783.9|1786.6|1784.6|1785.5|1782.5|132
1593469500000|2020-06-29 22:25:00|1785.8|1783.8|1785.6|1783.6|1786.4|1784.4|1785.2|1783.2|107
1593469800000|2020-06-29 22:30:00|1785.4|1783.4|1785.6|1783.6|1786.8|1784.1|1785.2|1783.2|123
1593470100000|2020-06-29 22:35:00|1785.7|1783.7|1785.9|1783.9|1786.2|1784.2|1784.9|1782.9|98
1593470400000|2020-06-29 22:40:00|1786|1784|1786.6|1784.6|1787.6|1785.1|1786|1784|103
1593470700000|2020-06-29 22:45:00|1786.7|1784.7|1786.9|1784.9|1788|1785.4|1786.4|1784.4|91
1593471000000|2020-06-29 22:50:00|1787|1785|1787.5|1785.5|1789.1|1786.4|1786.2|1783.5|130
1593471300000|2020-06-29 22:55:00|1787.6|1785.6|1788.7|1786.7|1789|1786.9|1787.5|1784.8|116
1593471600000|2020-06-29 23:00:00|1789.2|1785.7|1786.8|1784.8|1789.2|1786.6|1786.8|1784.8|115
1593471900000|2020-06-29 23:05:00|1787.5|1785.5|1786.7|1784.7|1787.6|1785.5|1786.4|1783.7|109
1593472200000|2020-06-29 23:10:00|1787.1|1785.1|1786.4|1784.4|1787.4|1785.1|1786.1|1783.3|89
1593472500000|2020-06-29 23:15:00|1786.3|1784.3|1786|1784|1787.4|1784.9|1785.8|1783.1|131
1593472800000|2020-06-29 23:20:00|1786.1|1784.1|1785.7|1783.7|1786.2|1784.2|1785.4|1782.7|76
1593473100000|2020-06-29 23:25:00|1785.8|1783.8|1786.1|1784.1|1786.4|1784.4|1785.4|1782.7|82
1593473400000|2020-06-29 23:30:00|1785.7|1783.7|1786.8|1784.8|1787.4|1785|1785.7|1783.4|107
1593473700000|2020-06-29 23:35:00|1787|1785|1787.3|1785.3|1788|1785.6|1786.6|1783.9|88
1593474000000|2020-06-29 23:40:00|1786.6|1784.6|1787.1|1785.1|1788|1785.6|1786.2|1783.5|103
1593474300000|2020-06-29 23:45:00|1786.7|1784.7|1787.5|1784|1788|1785.3|1786.5|1783.6|68
1593474600000|2020-06-29 23:50:00|1787.4|1783.9|1788.1|1786.1|1788.8|1786.3|1786.8|1783.8|136
1593474900000|2020-06-29 23:55:00|1788.2|1786.2|1787.5|1785.5|1788.3|1786.3|1787.2|1785.2|97
1593475200000|2020-06-30 00:00:00|1787.4|1785.4|1786|1784|1787.9|1785.7|1785.8|1783.1|124
1593475500000|2020-06-30 00:05:00|1786.2|1784.2|1785.3|1783.3|1787|1784.4|1784.9|1782.3|149
1593475800000|2020-06-30 00:10:00|1785.5|1783.5|1784.9|1782.9|1785.9|1783.7|1784.3|1782.1|141
1593476100000|2020-06-30 00:15:00|1785|1783|1785.2|1783.2|1785.8|1783.8|1784.5|1781.8|162
1593476400000|2020-06-30 00:20:00|1785.3|1783.3|1784.9|1782.9|1785.6|1783.4|1784.1|1782|163
1593476700000|2020-06-30 00:25:00|1785|1783|1785.1|1783.1|1785.4|1783.4|1784.3|1781.3|143
1593477000000|2020-06-30 00:30:00|1785|1783|1784.7|1782.7|1785.9|1783.9|1784.3|1781.8|123
1593477300000|2020-06-30 00:35:00|1784.8|1782.8|1785.6|1783.6|1786.3|1784|1784.5|1781.9|150
1593477600000|2020-06-30 00:40:00|1785.9|1783.9|1785.3|1783.3|1786.4|1784.4|1784.4|1782.4|160
1593477900000|2020-06-30 00:45:00|1785.2|1783.2|1785.1|1783.1|1785.8|1783.8|1784.7|1781.7|177
1593478200000|2020-06-30 00:50:00|1785|1783|1784|1782|1786|1783.7|1783.9|1781.7|189
1593478500000|2020-06-30 00:55:00|1783.9|1781.9|1783.8|1780.3|1784.1|1782.1|1781.9|1779.7|223
1593478800000|2020-06-30 01:00:00|1783.3|1779.8|1781.2|1779.2|1785|1782.2|1780.6|1777.6|594
1593479100000|2020-06-30 01:05:00|1781.1|1779.1|1778.8|1776.8|1781.7|1779.2|1778.7|1776|297
1593479400000|2020-06-30 01:10:00|1778.9|1776.9|1779.8|1777.8|1781.3|1778.9|1778.7|1776.2|351
1593479700000|2020-06-30 01:15:00|1779.7|1777.7|1780.1|1778.1|1782.1|1779.2|1778.9|1776.3|273
1593480000000|2020-06-30 01:20:00|1780.2|1778.2|1780.4|1778.4|1782|1779.8|1780|1777.2|283
1593480300000|2020-06-30 01:25:00|1780.6|1778.6|1780.3|1778.3|1781.3|1779.1|1779.1|1776.9|218
1593480600000|2020-06-30 01:30:00|1780.2|1778.2|1778.7|1776.7|1781.1|1779|1778.5|1776.2|217
1593480900000|2020-06-30 01:35:00|1778.8|1776.8|1780.7|1778.7|1781.9|1779.4|1778.6|1776.4|203
1593481200000|2020-06-30 01:40:00|1780.6|1778.6|1781.8|1779.8|1782.9|1780.1|1780.6|1778.5|207
1593481500000|2020-06-30 01:45:00|1781.7|1779.7|1782|1780|1782.8|1780.4|1780.9|1778.2|193
1593481800000|2020-06-30 01:50:00|1782.1|1780.1|1781.9|1779.9|1783.5|1781.3|1781.6|1779.2|192
1593482100000|2020-06-30 01:55:00|1782|1780|1782|1780|1782.9|1780.9|1781.6|1779.6|200
1593482400000|2020-06-30 02:00:00|1781.9|1779.9|1785.2|1783.2|1786|1783.7|1781.9|1779.9|328
1593482700000|2020-06-30 02:05:00|1785.3|1783.3|1784.5|1782.5|1786.2|1784.2|1784.3|1782.3|219
1593483000000|2020-06-30 02:10:00|1784.6|1782.6|1785.2|1783.2|1786.5|1783.9|1784.2|1781.5|182
1593483300000|2020-06-30 02:15:00|1785.3|1783.3|1784.3|1782.3|1786|1783.4|1784.1|1782.1|124
1593483600000|2020-06-30 02:20:00|1784.4|1782.4|1785|1783|1785.5|1783.5|1784|1782|130
1593483900000|2020-06-30 02:25:00|1785.1|1783.1|1785|1783|1785.5|1783.5|1784.5|1782.5|98
1593484200000|2020-06-30 02:30:00|1785.1|1783.1|1785|1783|1785.5|1783.5|1784.7|1782.7|161
1593484500000|2020-06-30 02:35:00|1784.9|1782.9|1784.3|1782.3|1785|1783|1783.6|1781.6|207
1593484800000|2020-06-30 02:40:00|1784.4|1782.4|1783.5|1781.5|1784.8|1782.8|1783|1780.5|164
1593485100000|2020-06-30 02:45:00|1783.6|1781.6|1785.5|1783.5|1786|1784|1783.6|1781.6|174
1593485400000|2020-06-30 02:50:00|1785.4|1783.4|1787.4|1785.4|1787.7|1785.7|1785.1|1783.1|235
1593485700000|2020-06-30 02:55:00|1787.3|1785.3|1789.1|1787.1|1789.4|1787.4|1787.3|1785.3|343
1593486000000|2020-06-30 03:00:00|1788.9|1786.9|1788.5|1786.5|1790.1|1788.1|1788.3|1785.5|270
1593486300000|2020-06-30 03:05:00|1788.8|1786.8|1788.5|1786.5|1789.2|1787.2|1788.4|1785.6|162
1593486600000|2020-06-30 03:10:00|1788.6|1786.6|1788.1|1786.1|1789.7|1787.7|1787.9|1785.7|179
1593486900000|2020-06-30 03:15:00|1788|1786|1787.3|1785.3|1788.8|1786.4|1787.1|1785.1|152
1593487200000|2020-06-30 03:20:00|1787.2|1785.2|1787.2|1785.2|1789.2|1786.4|1786.7|1784.7|168
1593487500000|2020-06-30 03:25:00|1787.3|1785.3|1786.7|1784.7|1789.1|1786.2|1786.3|1784|206
1593487800000|2020-06-30 03:30:00|1787.1|1785.1|1787.4|1785.4|1788.5|1785.7|1786.6|1784.6|179
1593488100000|2020-06-30 03:35:00|1787.3|1785.3|1786.8|1784.8|1788.3|1785.8|1786.7|1784.4|137
1593488400000|2020-06-30 03:40:00|1787.2|1785.2|1787.3|1785.3|1788.4|1785.9|1786.9|1784.7|118
1593488700000|2020-06-30 03:45:00|1787.5|1785.5|1786.9|1784.9|1787.6|1785.6|1786.9|1784.9|85
1593489000000|2020-06-30 03:50:00|1787|1785|1786.4|1784.4|1787.1|1785.1|1786.1|1784.1|111
1593489300000|2020-06-30 03:55:00|1786.5|1784.5|1787|1785|1787.9|1785.1|1786.2|1784.1|98
1593489600000|2020-06-30 04:00:00|1786.9|1784.9|1787.4|1785.4|1788.4|1785.7|1786.7|1784.6|132
1593489900000|2020-06-30 04:05:00|1787.3|1785.3|1788.4|1786.4|1788.5|1786.5|1787.3|1785.3|97
1593490200000|2020-06-30 04:10:00|1788.5|1786.5|1788.3|1786.3|1789|1787|1788.1|1786.1|83
1593490500000|2020-06-30 04:15:00|1788.2|1786.2|1788.4|1786.4|1789.2|1787.2|1788.2|1786.2|58
1593490800000|2020-06-30 04:20:00|1788.5|1786.5|1788.4|1786.4|1789.2|1786.6|1788.1|1785.7|87
1593491100000|2020-06-30 04:25:00|1788.3|1786.3|1788.2|1786.2|1789.1|1786.5|1787.8|1785.6|122
1593491400000|2020-06-30 04:30:00|1788.3|1786.3|1787.2|1785.2|1788.4|1786.4|1787.2|1785.2|80
1593491700000|2020-06-30 04:35:00|1787.1|1785.1|1787.5|1785.5|1788.4|1785.7|1787.1|1784.5|62
1593492000000|2020-06-30 04:40:00|1787.6|1785.6|1788.3|1786.3|1789.1|1786.4|1787|1784.3|104
1593492300000|2020-06-30 04:45:00|1788.4|1786.4|1788.5|1786.5|1789.4|1786.8|1787.9|1785.2|110
1593492600000|2020-06-30 04:50:00|1788.6|1786.6|1787.9|1785.9|1789.3|1786.6|1787.7|1785.1|116
1593492900000|2020-06-30 04:55:00|1788.1|1786.1|1788.7|1785.2|1789.3|1786.7|1787.7|1785|120
1593493200000|2020-06-30 05:00:00|1788.8|1785.3|1788.6|1786.6|1789.6|1787.1|1787.3|1784.6|148
1593493500000|2020-06-30 05:05:00|1789.4|1785.9|1788.3|1786.3|1789.4|1786.7|1787.5|1784.9|113
1593493800000|2020-06-30 05:10:00|1788.2|1786.2|1788.5|1786.5|1789.1|1786.7|1788.2|1785.4|97
1593494100000|2020-06-30 05:15:00|1788.3|1786.3|1788.3|1786.3|1789.8|1787.1|1788.2|1785.6|116
1593494400000|2020-06-30 05:20:00|1788.5|1786.5|1788.6|1786.6|1789.2|1786.7|1788|1785.5|80
1593494700000|2020-06-30 05:25:00|1788.5|1786.5|1789.9|1787.9|1790.7|1788|1788.1|1786|152
1593495000000|2020-06-30 05:30:00|1789.5|1787.5|1788.2|1786.2|1792.4|1790|1787.9|1785.5|364
1593495300000|2020-06-30 05:35:00|1788.1|1786.1|1784.3|1782.3|1789.7|1787.3|1784.1|1781.8|356
1593495600000|2020-06-30 05:40:00|1784.8|1782.8|1783.2|1781.2|1785.7|1783.4|1782.1|1779.5|495
1593495900000|2020-06-30 05:45:00|1783.3|1781.3|1783.1|1781.1|1785.1|1782.7|1782.6|1779.9|335
1593496200000|2020-06-30 05:50:00|1783|1781|1781.8|1779.8|1783.9|1781.1|1781.1|1778.6|336
1593496500000|2020-06-30 05:55:00|1781.9|1779.9|1782.7|1780.7|1783.9|1781.2|1781.4|1778.8|313
1593496800000|2020-06-30 06:00:00|1783.8|1780.3|1784.3|1782.3|1784.9|1782.6|1782.5|1780|439
1593497100000|2020-06-30 06:05:00|1784.4|1782.4|1785|1783|1786.1|1783.3|1784.1|1781.5|444
1593497400000|2020-06-30 06:10:00|1784.9|1782.9|1784.3|1782.3|1785.6|1783.4|1783.7|1781.1|244
1593497700000|2020-06-30 06:15:00|1784.2|1782.2|1785.7|1782.2|1785.9|1783.4|1783.5|1781.1|398
1593498000000|2020-06-30 06:20:00|1785.6|1782.1|1786.6|1783.1|1787.4|1784.8|1784.6|1781.9|351
1593498300000|2020-06-30 06:25:00|1786.1|1784.1|1787.2|1785.2|1788|1785.3|1785.6|1782.8|351
1593498600000|2020-06-30 06:30:00|1787.3|1785.3|1788|1784.5|1788.8|1786.3|1786.7|1783.9|378
1593498900000|2020-06-30 06:35:00|1788.1|1784.6|1789.1|1787.1|1790.8|1787.8|1786.6|1784.2|339
1593499200000|2020-06-30 06:40:00|1789|1787|1790.8|1787.3|1790.9|1788.1|1789|1786.4|273
1593499500000|2020-06-30 06:45:00|1790.4|1788.4|1789.4|1787.4|1791.3|1788.5|1789.2|1786.5|299
1593499800000|2020-06-30 06:50:00|1789.3|1787.3|1790.7|1787.2|1790.8|1788|1788.7|1786.1|250
1593500100000|2020-06-30 06:55:00|1790.8|1787.3|1789.8|1787.8|1791.3|1788.5|1789.2|1786.5|337
1593500400000|2020-06-30 07:00:00|1790.7|1787.2|1790.5|1787|1792.3|1789.5|1788.9|1786.2|463
1593500700000|2020-06-30 07:05:00|1790.7|1787.2|1789.4|1787.4|1790.9|1788.2|1788.5|1785.6|325
1593501000000|2020-06-30 07:10:00|1789.3|1787.3|1789|1785.5|1790.6|1787.9|1787.7|1784.2|238
1593501300000|2020-06-30 07:15:00|1788.9|1785.4|1789.9|1786.4|1792.1|1788|1787.4|1783.6|433
1593501600000|2020-06-30 07:20:00|1789.2|1787.2|1788.9|1786.9|1790.7|1788.1|1788.4|1785.8|285
1593501900000|2020-06-30 07:25:00|1789|1787|1789.6|1786.1|1790.6|1787.8|1788.4|1785.9|285
1593502200000|2020-06-30 07:30:00|1789.7|1786.2|1789.1|1787.1|1790.2|1787.4|1788.4|1785.7|233
1593502500000|2020-06-30 07:35:00|1789|1787|1786.6|1784.6|1789.7|1787.1|1786.2|1783.5|390
1593502800000|2020-06-30 07:40:00|1786.7|1784.7|1787.5|1785.5|1788.2|1785.8|1786.2|1783.9|237
1593503100000|2020-06-30 07:45:00|1787.4|1785.4|1787.1|1785.1|1788.8|1786.5|1787.1|1784.3|257
1593503400000|2020-06-30 07:50:00|1786.6|1784.6|1788.4|1784.9|1788.6|1786.6|1786.4|1783.9|220
1593503700000|2020-06-30 07:55:00|1788|1784.5|1787.9|1785.9|1789.2|1786.6|1787|1784.2|323
1593504000000|2020-06-30 08:00:00|1788.1|1786.1|1786.9|1784.9|1790.3|1787.4|1786.3|1783.7|341
1593504300000|2020-06-30 08:05:00|1787.7|1784.2|1785|1783|1787.7|1785.3|1784.5|1782.1|327
1593504600000|2020-06-30 08:10:00|1784.9|1782.9|1784.9|1782.9|1787.4|1784.8|1784.8|1782.1|240
1593504900000|2020-06-30 08:15:00|1785|1783|1785.3|1783.3|1786.9|1784.3|1784.8|1782.1|265
1593505200000|2020-06-30 08:20:00|1785.4|1783.4|1784.8|1782.8|1786.5|1784|1784.3|1781.6|235
1593505500000|2020-06-30 08:25:00|1784.7|1782.7|1786.9|1783.4|1787.4|1784.7|1784.7|1782|209
1593505800000|2020-06-30 08:30:00|1786.3|1784.3|1786|1784|1787|1784.4|1784.7|1782.2|345
1593506100000|2020-06-30 08:35:00|1786.1|1784.1|1785.4|1783.4|1787.3|1784.7|1785.3|1782.9|252
1593506400000|2020-06-30 08:40:00|1785.2|1783.2|1786|1784|1787|1784.6|1784.8|1782.1|278
1593506700000|2020-06-30 08:45:00|1786.1|1784.1|1787.7|1785.7|1788|1785.7|1785.6|1783.1|254
1593507000000|2020-06-30 08:50:00|1787.6|1785.6|1786.6|1784.6|1787.7|1785.6|1786.2|1783.8|240
1593507300000|2020-06-30 08:55:00|1786.5|1784.5|1786.5|1783|1787.2|1784.6|1785.5|1782.9|210
1593507600000|2020-06-30 09:00:00|1786.4|1782.9|1785|1783|1786.7|1783.8|1783.7|1780.9|416
1593507900000|2020-06-30 09:05:00|1785.1|1783.1|1785.7|1783.7|1786.5|1783.8|1784.7|1782.2|284
1593508200000|2020-06-30 09:10:00|1785.6|1783.6|1785.2|1783.2|1786.6|1783.9|1785|1782.4|195
1593508500000|2020-06-30 09:15:00|1785.3|1783.3|1784.8|1782.8|1786.2|1783.7|1784.2|1781.9|329
1593508800000|2020-06-30 09:20:00|1784.5|1782.5|1785.1|1783.1|1785.4|1783.4|1783.6|1781.6|361
1593509100000|2020-06-30 09:25:00|1785.2|1783.2|1784.5|1782.5|1786.6|1783.9|1784.3|1782.1|261
1593509400000|2020-06-30 09:30:00|1784.6|1782.6|1785.4|1783.4|1787.1|1784.4|1784.2|1782.1|275
1593509700000|2020-06-30 09:35:00|1785.1|1783.1|1785.6|1783.6|1787.1|1784.4|1785.1|1783.1|190
1593510000000|2020-06-30 09:40:00|1785.5|1783.5|1786|1784|1787.6|1784.7|1785|1782.8|196
1593510300000|2020-06-30 09:45:00|1786.1|1784.1|1784.9|1782.9|1787.3|1784.3|1784.5|1782.5|213
1593510600000|2020-06-30 09:50:00|1785.1|1783.1|1783.6|1781.6|1786.2|1784.2|1783.3|1781|235
1593510900000|2020-06-30 09:55:00|1784.5|1781|1784.8|1782.8|1786|1783.6|1783.4|1781|235
1593511200000|2020-06-30 10:00:00|1785.2|1783.2|1786.5|1784.5|1787.9|1785|1784.8|1782.5|241
1593511500000|2020-06-30 10:05:00|1786.6|1784.6|1786.9|1784.9|1789.1|1786.1|1786.4|1784.1|280
1593511800000|2020-06-30 10:10:00|1787.1|1785.1|1787|1785|1789|1786.5|1786.7|1784.3|243
1593512100000|2020-06-30 10:15:00|1786.8|1784.8|1787.4|1785.4|1789.6|1787.2|1786.6|1784.2|244
1593512400000|2020-06-30 10:20:00|1787.1|1785.1|1787.7|1785.7|1789.3|1786.5|1786.5|1784.5|196
1593512700000|2020-06-30 10:25:00|1788.4|1784.9|1787.2|1785.2|1789.1|1786.9|1787|1784.9|194
1593513000000|2020-06-30 10:30:00|1787.3|1785.3|1786.1|1784.1|1788.6|1786.2|1785.9|1783.9|211
1593513300000|2020-06-30 10:35:00|1787.1|1783.6|1787.2|1785.2|1788|1785.4|1785.7|1783.5|185
1593513600000|2020-06-30 10:40:00|1787.1|1785.1|1787.3|1785.3|1788.4|1785.7|1786.4|1783.9|147
1593513900000|2020-06-30 10:45:00|1787.4|1785.4|1786.9|1784.9|1789|1786.4|1786.1|1784.1|235
1593514200000|2020-06-30 10:50:00|1787|1785|1786.6|1784.6|1788.8|1786.1|1786.2|1783.8|214
1593514500000|2020-06-30 10:55:00|1786.4|1784.4|1785.9|1783.9|1788.2|1785.3|1785.5|1782.8|266
1593514800000|2020-06-30 11:00:00|1786.6|1783.1|1786.1|1782.6|1787.3|1784.4|1785.3|1782.6|304
1593515100000|2020-06-30 11:05:00|1785.3|1783.3|1786.1|1784.1|1787.5|1784.7|1784.9|1782.4|315
1593515400000|2020-06-30 11:10:00|1786|1784|1786|1784|1787|1784.2|1785.4|1782.6|289
1593515700000|2020-06-30 11:15:00|1786.8|1783.3|1785.7|1783.7|1786.9|1784.1|1785.1|1782.5|318
1593516000000|2020-06-30 11:20:00|1785.8|1783.8|1788|1786|1789|1786.2|1785.4|1782.7|191
1593516300000|2020-06-30 11:25:00|1787.9|1785.9|1788.8|1786.8|1790.5|1787.7|1787.8|1785.1|211
1593516600000|2020-06-30 11:30:00|1788.9|1786.9|1789.8|1786.3|1790.5|1787.8|1788.2|1786.1|344
1593516900000|2020-06-30 11:35:00|1788.5|1786.5|1786.3|1782.8|1789.7|1786.9|1785.3|1782.6|380
1593517200000|2020-06-30 11:40:00|1786.2|1782.7|1786|1784|1787.1|1784.4|1785.5|1782.7|321
1593517500000|2020-06-30 11:45:00|1786.1|1784.1|1787|1783.5|1787.6|1784.8|1784|1781.3|517
1593517800000|2020-06-30 11:50:00|1787.2|1783.7|1785.3|1783.3|1788|1785.4|1784.6|1782.6|454
1593518100000|2020-06-30 11:55:00|1784.8|1782.8|1781.3|1779.3|1785.8|1783.4|1779.9|1777|751
1593518400000|2020-06-30 12:00:00|1782.1|1778.6|1785.2|1783.2|1786.4|1783.7|1780.9|1778.5|604
1593518700000|2020-06-30 12:05:00|1785.3|1783.3|1784.5|1782.5|1787|1784.4|1783.4|1780.6|497
1593519000000|2020-06-30 12:10:00|1784.7|1782.7|1788|1784.5|1788.7|1786.2|1784.5|1782.1|623
1593519300000|2020-06-30 12:15:00|1787.9|1784.4|1785.1|1783.1|1788.5|1785.7|1785.1|1782.4|308
1593519600000|2020-06-30 12:20:00|1785|1783|1785.4|1783.4|1787.3|1784.6|1783.8|1781|654
1593519900000|2020-06-30 12:25:00|1785.5|1783.5|1788.3|1784.8|1788.7|1786.1|1785.1|1782.6|492
1593520200000|2020-06-30 12:30:00|1788.4|1784.9|1788.1|1786.1|1789|1786.6|1786.9|1784.2|448
1593520500000|2020-06-30 12:35:00|1788.8|1785.3|1788.6|1785.1|1789|1786.4|1787|1784.4|415
1593520800000|2020-06-30 12:40:00|1788.7|1785.2|1788.9|1785.4|1789.2|1786.4|1786.8|1784.3|371
1593521100000|2020-06-30 12:45:00|1789.1|1785.6|1788.8|1785.3|1789.8|1787|1786.9|1784.2|526
1593521400000|2020-06-30 12:50:00|1788.7|1785.2|1788.2|1784.7|1789.6|1787|1786.6|1783.4|631
1593521700000|2020-06-30 12:55:00|1788.1|1784.6|1788.8|1785.3|1789.4|1786.7|1786.7|1783.8|532
1593522000000|2020-06-30 13:00:00|1788.4|1784.9|1785.7|1783.7|1789.2|1786.6|1785.1|1782.4|814
1593522300000|2020-06-30 13:05:00|1785.9|1783.9|1785.5|1782|1787.4|1784.6|1783.2|1780.7|850
1593522600000|2020-06-30 13:10:00|1785.4|1781.9|1784.4|1782.4|1786|1783.8|1783.3|1780.6|566
1593522900000|2020-06-30 13:15:00|1784.3|1782.3|1783.8|1781.8|1786.6|1783.9|1783.1|1780.1|518
1593523200000|2020-06-30 13:20:00|1783.4|1781.4|1785.4|1783.4|1785.8|1783.5|1782.3|1779.9|494
1593523500000|2020-06-30 13:25:00|1785.5|1783.5|1788.9|1786.9|1789.8|1787|1785.3|1782.7|492
1593523800000|2020-06-30 13:30:00|1789|1787|1789.3|1787.3|1792.2|1790|1787.3|1784.6|783
1593524100000|2020-06-30 13:35:00|1789.6|1787.6|1792.1|1788.6|1793.5|1790.9|1789.3|1786.6|744
1593524400000|2020-06-30 13:40:00|1792.2|1788.7|1791.5|1788|1793.2|1790.6|1790.2|1787.6|650
1593524700000|2020-06-30 13:45:00|1791.6|1788.1|1790.1|1788.1|1792.6|1790|1788.6|1786.6|683
1593525000000|2020-06-30 13:50:00|1790.2|1788.2|1790.3|1788.3|1791.5|1789.1|1789.2|1787|489
1593525300000|2020-06-30 13:55:00|1790.2|1788.2|1792.9|1789.4|1795.6|1793|1790|1787.4|769
1593525600000|2020-06-30 14:00:00|1793.2|1789.7|1795.5|1792|1796.8|1794.2|1792.1|1789.5|822
1593525900000|2020-06-30 14:05:00|1795.4|1791.9|1798.5|1796.5|1801|1798.4|1794.3|1791.7|761
1593526200000|2020-06-30 14:10:00|1798.4|1796.4|1800.8|1798.8|1802.6|1800.1|1798.4|1795.8|788
1593526500000|2020-06-30 14:15:00|1800.7|1798.7|1799.5|1797.5|1803.9|1801.6|1798.8|1796.8|955
1593526800000|2020-06-30 14:20:00|1800.1|1796.6|1802.5|1800.5|1803.1|1800.6|1798|1795.9|738
1593527100000|2020-06-30 14:25:00|1802.7|1800.7|1798.6|1796.6|1803.8|1801.1|1797.1|1794.6|807
1593527400000|2020-06-30 14:30:00|1798.3|1796.3|1803.1|1801.1|1806.2|1803.5|1798.3|1795.6|919
1593527700000|2020-06-30 14:35:00|1803.5|1799.6|1803.7|1801.7|1805.9|1803.2|1800.2|1797.8|791
1593528000000|2020-06-30 14:40:00|1805.3|1801.8|1805.9|1803.9|1806.8|1804.2|1803.2|1800.8|740
1593528300000|2020-06-30 14:45:00|1804.9|1802.9|1809|1807|1811|1808.5|1804.8|1802.5|845
1593528600000|2020-06-30 14:50:00|1810.2|1806.7|1813.1|1811.1|1815.2|1812.7|1809.3|1806.7|1258
1593528900000|2020-06-30 14:55:00|1812.9|1810.9|1811.2|1809.2|1814.5|1811.6|1809.5|1806.9|997
1593529200000|2020-06-30 15:00:00|1811.7|1809.7|1814|1810.5|1814.3|1811.2|1807.4|1805.4|939
1593529500000|2020-06-30 15:05:00|1813.9|1810.4|1815.1|1813.1|1816.7|1813.8|1812.4|1809.8|899
1593529800000|2020-06-30 15:10:00|1815.9|1812.4|1816.1|1812.6|1816.6|1814.2|1812.4|1809.9|897
1593530100000|2020-06-30 15:15:00|1816.2|1812.7|1824.7|1821.2|1824.7|1822.2|1816|1812.7|1151
1593530400000|2020-06-30 15:20:00|1824.9|1821.4|1823.2|1819.7|1825.2|1822.7|1820.6|1818.1|974
1593530700000|2020-06-30 15:25:00|1823.1|1819.6|1821.4|1819.4|1825.9|1823.6|1820.7|1818.3|969
1593531000000|2020-06-30 15:30:00|1821.5|1819.5|1821.8|1819.8|1825.2|1822.9|1820.4|1818.1|1017
1593531300000|2020-06-30 15:35:00|1821.7|1819.7|1820.9|1818.9|1824.2|1821.1|1819.2|1817|826
1593531600000|2020-06-30 15:40:00|1820.8|1818.8|1821.3|1817.8|1822.6|1820.6|1818.7|1816.3|857
1593531900000|2020-06-30 15:45:00|1821.2|1817.7|1823.9|1820.4|1824.5|1822.5|1819.4|1816.8|996
1593532200000|2020-06-30 15:50:00|1823.6|1820.1|1821.6|1819.6|1824.5|1821.5|1820.1|1817.6|939
1593532500000|2020-06-30 15:55:00|1821.4|1819.4|1819.6|1817.6|1822.9|1820.2|1818.9|1816.2|831
1593532800000|2020-06-30 16:00:00|1819.7|1817.7|1819.8|1817.8|1821.5|1818.9|1818.3|1815.5|767
1593533100000|2020-06-30 16:05:00|1820.5|1817|1818.6|1815.1|1822.8|1820|1817.9|1815.1|758
1593533400000|2020-06-30 16:10:00|1818.5|1815|1817.8|1814.3|1819.9|1816.9|1816.5|1813.7|955
1593533700000|2020-06-30 16:15:00|1818.2|1814.7|1818.3|1814.8|1819.6|1816.5|1816.9|1814.2|561
1593534000000|2020-06-30 16:20:00|1818.1|1814.6|1818.4|1816.4|1819.6|1816.6|1816.6|1814.3|486
1593534300000|2020-06-30 16:25:00|1818.7|1816.7|1820|1816.5|1820.6|1817.5|1817.4|1814.9|554
1593534600000|2020-06-30 16:30:00|1820.1|1816.6|1822.5|1819|1822.9|1819.7|1819.5|1816.2|524
1593534900000|2020-06-30 16:35:00|1822.4|1818.9|1822.2|1820.2|1824|1821.6|1821.1|1818.6|512
1593535200000|2020-06-30 16:40:00|1822.9|1819.4|1824.6|1821.1|1824.8|1822|1821.5|1818.7|444
1593535500000|2020-06-30 16:45:00|1824.7|1821.2|1823.4|1821.4|1825.3|1823.2|1822.5|1820.2|531
1593535800000|2020-06-30 16:50:00|1823.3|1821.3|1823.4|1821.4|1825.3|1822.4|1822.1|1819.3|481
1593536100000|2020-06-30 16:55:00|1823.5|1821.5|1822.4|1818.9|1824.7|1821.9|1821.4|1818.6|464
1593536400000|2020-06-30 17:00:00|1821.7|1819.7|1823.6|1820.1|1824|1821.2|1820.9|1818.3|433
1593536700000|2020-06-30 17:05:00|1823.4|1819.9|1823.6|1820.1|1824.8|1821.9|1822.2|1819.3|396
1593537000000|2020-06-30 17:10:00|1823.3|1819.8|1822.7|1819.2|1824.8|1822|1821.8|1819|469
1593537300000|2020-06-30 17:15:00|1822.5|1819|1824.6|1821.1|1825.4|1822.7|1821.8|1818.9|526
1593537600000|2020-06-30 17:20:00|1825|1821.5|1824|1820.5|1826|1823.3|1823|1820.3|647
1593537900000|2020-06-30 17:25:00|1822.5|1820.6|1822.2|1818.7|1824.3|1821.6|1821.1|1818.3|629
1593538200000|2020-06-30 17:30:00|1821.8|1818.3|1820.4|1816.9|1822.2|1819.6|1819|1816.5|609
1593538500000|2020-06-30 17:35:00|1820.6|1817.1|1820.2|1816.7|1821.3|1818.5|1818.6|1816|451
1593538800000|2020-06-30 17:40:00|1819.3|1817.3|1819.9|1817.9|1822|1819|1819|1816.4|473
1593539100000|2020-06-30 17:45:00|1820.6|1818.6|1819.2|1815.7|1821.9|1819.1|1817.5|1814.9|600
1593539400000|2020-06-30 17:50:00|1818.3|1816.3|1819.8|1816.3|1820.8|1818|1817.7|1815|529
1593539700000|2020-06-30 17:55:00|1819.7|1816.2|1818.2|1816.2|1820.8|1818.2|1818.2|1815.9|386
1593540000000|2020-06-30 18:00:00|1818.6|1816.6|1818.9|1816.9|1820.1|1817.6|1818|1816|363
1593540300000|2020-06-30 18:05:00|1819|1817|1816.8|1813.3|1819|1817|1815.7|1813.2|477
1593540600000|2020-06-30 18:10:00|1816.7|1813.2|1817|1815|1818.5|1815.6|1815.6|1812.9|347
1593540900000|2020-06-30 18:15:00|1817.6|1815.6|1818.3|1814.8|1818.8|1816.1|1816.8|1814|505
1593541200000|2020-06-30 18:20:00|1817.5|1815.5|1817.3|1815.3|1818.5|1815.9|1816.5|1813.8|444
1593541500000|2020-06-30 18:25:00|1817.4|1815.4|1820.2|1816.7|1820.4|1817.6|1817.3|1814.9|391
1593541800000|2020-06-30 18:30:00|1820.3|1816.8|1819.5|1817.5|1820.7|1818.1|1818.9|1816.5|395
1593542100000|2020-06-30 18:35:00|1820.3|1816.8|1820.4|1818.4|1821.2|1818.5|1819.1|1816.4|250
1593542400000|2020-06-30 18:40:00|1820.5|1818.5|1820.6|1818.6|1821.7|1819.1|1819.7|1817.2|223
1593542700000|2020-06-30 18:45:00|1820.7|1818.7|1817.5|1815.5|1821.4|1818.8|1816.4|1814|279
1593543000000|2020-06-30 18:50:00|1818.2|1814.7|1819.8|1817.8|1820.9|1818.2|1817.2|1814.3|237
1593543300000|2020-06-30 18:55:00|1819.4|1817.4|1820.8|1818.8|1821.6|1819|1819.4|1816.8|252
1593543600000|2020-06-30 19:00:00|1820.9|1818.9|1818.8|1816.8|1821.7|1818.9|1818.2|1815.8|336
1593543900000|2020-06-30 19:05:00|1819.2|1817.2|1820.2|1818.2|1822.5|1819.8|1818.9|1816.9|228
1593544200000|2020-06-30 19:10:00|1820.6|1817.1|1821.3|1819.3|1822.2|1819.7|1819.5|1816.7|256
1593544500000|2020-06-30 19:15:00|1821.4|1819.4|1820|1818|1821.9|1819.5|1819.4|1816.9|260
1593544800000|2020-06-30 19:20:00|1819.9|1817.9|1819.2|1817.2|1820.7|1818.4|1818|1815.3|284
1593545100000|2020-06-30 19:25:00|1819.1|1817.1|1819.6|1816.1|1819.9|1817.6|1818.1|1815.7|221
1593545400000|2020-06-30 19:30:00|1818.6|1816.6|1819.8|1817.8|1820.5|1818.1|1818.2|1815.4|238
1593545700000|2020-06-30 19:35:00|1819.9|1817.9|1821.3|1819.3|1821.9|1819.9|1819.8|1817.2|237
1593546000000|2020-06-30 19:40:00|1820.9|1818.9|1821.6|1819.6|1822.6|1820.3|1820.8|1818.1|247
1593546300000|2020-06-30 19:45:00|1822.5|1819|1822.5|1820.5|1823.6|1821|1820.4|1818.4|184
1593546600000|2020-06-30 19:50:00|1822.7|1820.7|1823.4|1819.9|1824.3|1821.8|1821.9|1819.3|439
1593546900000|2020-06-30 19:55:00|1823.5|1820|1822.2|1820.2|1824.1|1821.5|1821.7|1819.1|557
1593547200000|2020-06-30 20:00:00|1822.5|1820.5|1823.6|1821.6|1824.5|1822.2|1821.8|1819|301
1593547500000|2020-06-30 20:05:00|1823.1|1821.1|1823.1|1821.1|1826.5|1821.5|1821.9|1818.1|189
1593547800000|2020-06-30 20:10:00|1823.2|1821.2|1823.5|1820|1823.8|1821.7|1822.4|1819.8|138
1593548100000|2020-06-30 20:15:00|1822.7|1820.7|1823|1821|1824.5|1821.9|1822.6|1819.9|145
1593548400000|2020-06-30 20:20:00|1822.9|1820.9|1822.4|1820.4|1823.8|1821.8|1821.9|1819.4|72
1593548700000|2020-06-30 20:25:00|1822.5|1820.5|1822.3|1820.3|1823.7|1820.8|1821.9|1819.2|112
1593549000000|2020-06-30 20:30:00|1822.4|1820.4|1822.2|1820.2|1823.7|1821.4|1821.3|1819.3|154
1593549300000|2020-06-30 20:35:00|1822.5|1820.5|1822.2|1820.2|1824.1|1821.8|1822.1|1819.3|66
1593549600000|2020-06-30 20:40:00|1822.6|1820.6|1822|1820|1823.6|1821|1821.9|1819.3|138
1593549900000|2020-06-30 20:45:00|1821.7|1819.7|1822.2|1818.7|1823|1820.7|1821.1|1818.1|152
1593550200000|2020-06-30 20:50:00|1822.1|1818.6|1821.2|1817.7|1822.9|1820.1|1820.5|1817|120
1593550500000|2020-06-30 20:55:00|1822|1818.5|1820.4|1816.9|1823.6|1819.1|1820.2|1811.7|191
1593554400000|2020-06-30 22:00:00|1821.4|1817.9|1821.3|1817.8|1822.9|1819.4|1820.5|1817|293
1593554700000|2020-06-30 22:05:00|1821.7|1818.2|1821.3|1817.8|1821.7|1818.5|1819.5|1816.5|226
1593555000000|2020-06-30 22:10:00|1821.4|1817.9|1821.9|1818.4|1826.5|1820.8|1821|1816.8|231
1593555300000|2020-06-30 22:15:00|1822.3|1818.8|1822|1820|1822.9|1820.3|1820.9|1817.6|186
1593555600000|2020-06-30 22:20:00|1821.7|1819.7|1822|1818.5|1822.7|1820|1820.5|1817.3|177
1593555900000|2020-06-30 22:25:00|1821.9|1818.4|1821.5|1818|1823.2|1820.7|1820.3|1817.7|196
1593556200000|2020-06-30 22:30:00|1821.6|1818.1|1821.5|1818|1822.2|1819.1|1819.8|1816.8|161
1593556500000|2020-06-30 22:35:00|1821.6|1818.1|1822.1|1818.6|1822.2|1819.7|1820.6|1817.6|149
1593556800000|2020-06-30 22:40:00|1821.5|1819.5|1821.4|1819.4|1823.2|1820.1|1821|1817.9|170
1593557100000|2020-06-30 22:45:00|1822.1|1818.6|1821.2|1817.7|1822.6|1819.4|1820.5|1817.5|141
1593557400000|2020-06-30 22:50:00|1821.3|1817.8|1820.5|1817|1821.6|1818.6|1819.5|1816.7|116
1593557700000|2020-06-30 22:55:00|1820.6|1817.1|1818.9|1816.9|1820.6|1817.7|1818.8|1815.9|96
1593558000000|2020-06-30 23:00:00|1819.8|1817.8|1819.2|1817.2|1820.7|1818|1818.8|1816.2|106
1593558300000|2020-06-30 23:05:00|1819.1|1817.1|1819.5|1817.5|1821|1817.8|1818.9|1816.6|86
1593558600000|2020-06-30 23:10:00|1819.4|1817.4|1819.2|1817.2|1820.8|1817.9|1819|1815.5|133
1593558900000|2020-06-30 23:15:00|1820.3|1816.8|1819.5|1817.5|1820.6|1818|1819.1|1816.6|114
1593559200000|2020-06-30 23:20:00|1819.8|1817.8|1820.1|1818.1|1821.1|1818.3|1819.2|1816.4|103
1593559500000|2020-06-30 23:25:00|1820.3|1818.3|1821.4|1817.9|1821.6|1818.7|1819.7|1817|109
1593559800000|2020-06-30 23:30:00|1820.6|1818.6|1822.8|1819.3|1823.1|1820.3|1820.1|1817.2|161
1593560100000|2020-06-30 23:35:00|1822.7|1819.2|1822.4|1820.4|1823.2|1820.6|1821|1818.1|140
1593560400000|2020-06-30 23:40:00|1822.5|1820.5|1822.2|1820.2|1823.5|1820.6|1821.6|1818.8|155
1593560700000|2020-06-30 23:45:00|1822.3|1820.3|1822.2|1818.7|1823.4|1820.6|1821|1818.5|212
1593561000000|2020-06-30 23:50:00|1822.3|1818.8|1822|1820|1823.4|1820.7|1820.9|1818|191
1593561300000|2020-06-30 23:55:00|1822.7|1819.2|1821.8|1818.3|1822.8|1820|1820.4|1817|232
1593561600000|2020-07-01 00:00:00|1821.6|1818.1|1820|1818|1822|1819.4|1818.9|1816.2|240
1593561900000|2020-07-01 00:05:00|1820.1|1818.1|1819.2|1815.7|1821.2|1818.3|1818.8|1815.3|207
1593562200000|2020-07-01 00:10:00|1819.4|1815.9|1816.8|1814.8|1820.2|1817.5|1815.6|1813.5|347
1593562500000|2020-07-01 00:15:00|1817.6|1814.1|1816.1|1814.1|1818.6|1815.9|1815.6|1813.2|204
1593562800000|2020-07-01 00:20:00|1816|1814|1814.8|1812.8|1816.3|1814.3|1813.9|1811.3|290
1593563100000|2020-07-01 00:25:00|1814.9|1812.9|1815.9|1812.4|1817.1|1814.3|1814.3|1811.3|250
1593563400000|2020-07-01 00:30:00|1815.7|1812.2|1817.3|1815.3|1818|1815.3|1815.2|1812.2|219
1593563700000|2020-07-01 00:35:00|1817.4|1815.4|1817.7|1815.7|1818.5|1816.1|1816.4|1813.6|175
1593564000000|2020-07-01 00:40:00|1818.1|1816.1|1817|1815|1819.4|1816.7|1816.2|1813.5|152
1593564300000|2020-07-01 00:45:00|1817.1|1815.1|1816.8|1814.8|1818.3|1815.8|1816|1813.3|189
1593564600000|2020-07-01 00:50:00|1816.7|1814.7|1816.3|1814.3|1817.9|1815.2|1815.8|1813.1|219
1593564900000|2020-07-01 00:55:00|1816.7|1814.7|1817.5|1815.5|1818.5|1815.7|1815.1|1812.8|197
1593565200000|2020-07-01 01:00:00|1817.6|1815.6|1824.5|1821|1824.5|1821.8|1816.7|1814|513
1593565500000|2020-07-01 01:05:00|1824.7|1821.2|1828.4|1824.9|1830.9|1828.1|1823.3|1820.8|791
1593565800000|2020-07-01 01:10:00|1827.6|1825.6|1825.7|1823.7|1829|1826.3|1825.2|1822.6|432
1593566100000|2020-07-01 01:15:00|1825.8|1823.8|1822.5|1820.5|1828.4|1825.7|1821.7|1819.6|550
1593566400000|2020-07-01 01:20:00|1822.4|1820.4|1823.8|1820.3|1824.1|1821.2|1820.3|1818|582
1593566700000|2020-07-01 01:25:00|1823.7|1820.2|1823.1|1819.6|1825.5|1822.6|1821.4|1816.5|377
1593567000000|2020-07-01 01:30:00|1823.2|1819.7|1824.2|1822.2|1825.5|1822.5|1821.2|1818.6|401
1593567300000|2020-07-01 01:35:00|1824.3|1822.3|1824.7|1822.7|1827|1823.5|1823.9|1821.2|347
1593567600000|2020-07-01 01:40:00|1824.6|1822.6|1824.6|1821.1|1825.7|1822.9|1822.5|1820|346
1593567900000|2020-07-01 01:45:00|1823.7|1821.7|1824.7|1822.7|1826.2|1823.2|1822.6|1820.3|338
1593568200000|2020-07-01 01:50:00|1824.6|1822.6|1826.2|1824.2|1827.7|1825.1|1824.2|1822.2|338
1593568500000|2020-07-01 01:55:00|1827.2|1825.2|1827|1823.5|1827.8|1825.2|1824.8|1822.8|359
1593568800000|2020-07-01 02:00:00|1827.2|1823.7|1826.6|1824.6|1828.2|1825.4|1826.1|1823.3|287
1593569100000|2020-07-01 02:05:00|1827.4|1823.9|1825.8|1823.8|1827.4|1824.7|1825.7|1823|197
1593569400000|2020-07-01 02:10:00|1825.9|1823.9|1824.8|1822.8|1826.7|1824.2|1824.7|1822.3|201
1593569700000|2020-07-01 02:15:00|1825|1823|1826.4|1824.4|1827.7|1825.1|1825|1822.4|196
1593570000000|2020-07-01 02:20:00|1826.6|1824.6|1825.3|1823.3|1827.2|1824.6|1825|1822.5|139
1593570300000|2020-07-01 02:25:00|1825.2|1823.2|1826.6|1824.6|1827.3|1824.9|1824.9|1822.5|148
1593570600000|2020-07-01 02:30:00|1826.5|1824.5|1826|1824|1827.2|1824.6|1825|1822.4|224
1593570900000|2020-07-01 02:35:00|1826.1|1824.1|1826.3|1824.3|1827|1824.5|1825.1|1822.5|184
1593571200000|2020-07-01 02:40:00|1826.2|1824.2|1825.9|1823.9|1827.5|1824.8|1825.7|1823.2|170
1593571500000|2020-07-01 02:45:00|1826|1824|1827.5|1825.5|1828.4|1825.7|1825.5|1822.9|208
1593571800000|2020-07-01 02:50:00|1827.6|1825.6|1828.5|1826.5|1829.5|1827|1827.4|1824.8|191
1593572100000|2020-07-01 02:55:00|1829|1827|1827.5|1825.5|1829.8|1827.7|1827.5|1824.8|270
1593572400000|2020-07-01 03:00:00|1827.4|1825.4|1827.8|1825.8|1829.8|1827.4|1827.4|1825.4|206
1593572700000|2020-07-01 03:05:00|1827.9|1825.9|1826.9|1824.9|1829.1|1826.5|1826.9|1824.9|209
1593573000000|2020-07-01 03:10:00|1827.1|1825.1|1827.5|1825.5|1829.4|1826.6|1827|1825|187
1593573300000|2020-07-01 03:15:00|1827.6|1825.6|1827.9|1825.9|1829.3|1827|1827.3|1825.1|174
1593573600000|2020-07-01 03:20:00|1827.7|1825.7|1826.2|1824.2|1828.7|1825.8|1825.8|1823.8|224
1593573900000|2020-07-01 03:25:00|1826.1|1824.1|1826.8|1824.8|1827.6|1825|1826|1823.5|176
1593574200000|2020-07-01 03:30:00|1826.9|1824.9|1828.6|1825.1|1829|1825.9|1825.9|1823.7|213
1593574500000|2020-07-01 03:35:00|1827.7|1825.7|1829.7|1826.2|1829.7|1827.1|1827.3|1824.8|197
1593574800000|2020-07-01 03:40:00|1829.5|1826|1828.9|1826.9|1830.1|1827.4|1828|1825.5|256
1593575100000|2020-07-01 03:45:00|1828.8|1826.8|1829.6|1826.1|1830.3|1827.5|1828|1825.8|217
1593575400000|2020-07-01 03:50:00|1828.8|1826.8|1828.2|1826.2|1830|1827.1|1827.2|1824.7|206
1593575700000|2020-07-01 03:55:00|1828|1826|1829.2|1825.7|1829.6|1827.2|1827.6|1824.9|191
1593576000000|2020-07-01 04:00:00|1829.1|1825.6|1828.3|1826.3|1829.5|1826.8|1827.1|1824.2|234
1593576300000|2020-07-01 04:05:00|1828.4|1826.4|1828.5|1826.5|1830.2|1827.5|1828.3|1825.5|192
1593576600000|2020-07-01 04:10:00|1828.4|1826.4|1827.1|1825.1|1829.1|1826.5|1826.1|1823.8|219
1593576900000|2020-07-01 04:15:00|1827|1825|1827.8|1825.8|1828.8|1826|1825.7|1823.2|233
1593577200000|2020-07-01 04:20:00|1827.7|1825.7|1826.9|1824.9|1828.7|1825.8|1826.8|1824.1|150
1593577500000|2020-07-01 04:25:00|1827|1825|1827.2|1825.2|1828.2|1825.7|1825.4|1822.9|181
1593577800000|2020-07-01 04:30:00|1827|1825|1826.9|1824.9|1827.8|1825.8|1825.8|1823.8|170
1593578100000|2020-07-01 04:35:00|1827|1825|1827.3|1823.8|1827.8|1825.6|1824.9|1822.9|206
1593578400000|2020-07-01 04:40:00|1827.4|1823.9|1826.8|1824.8|1827.6|1825.6|1825.8|1823.4|138
1593578700000|2020-07-01 04:45:00|1826.9|1824.9|1825|1823|1827.5|1825.1|1824.3|1821.9|191
1593579000000|2020-07-01 04:50:00|1825.3|1823.3|1825|1823|1826.3|1824.3|1823.9|1820.8|198
1593579300000|2020-07-01 04:55:00|1824.9|1822.9|1823.7|1821.7|1825.8|1823.5|1823.1|1820.2|259
1593579600000|2020-07-01 05:00:00|1823.9|1821.9|1824.6|1822.6|1825.1|1823|1822|1819.2|228
1593579900000|2020-07-01 05:05:00|1824.8|1822.8|1824.9|1821.4|1825.7|1823.3|1824.1|1821.3|150
1593580200000|2020-07-01 05:10:00|1825.1|1821.6|1826.2|1824.2|1827.2|1824.7|1823.3|1820.6|268
1593580500000|2020-07-01 05:15:00|1826.3|1824.3|1827.1|1825.1|1827.8|1825.1|1825.1|1822.2|309
1593580800000|2020-07-01 05:20:00|1827.2|1825.2|1826.4|1824.4|1828.5|1826.3|1824.9|1822.7|395
1593581100000|2020-07-01 05:25:00|1826.6|1824.6|1826.6|1824.6|1829.2|1826.4|1826.5|1823.6|210
1593581400000|2020-07-01 05:30:00|1827|1823.5|1825.2|1821.7|1827.3|1824.8|1824.2|1821.6|411
1593581700000|2020-07-01 05:35:00|1824.6|1822.6|1824.4|1822.4|1826.1|1823.3|1824|1821.6|275
1593582000000|2020-07-01 05:40:00|1825.1|1821.6|1822.4|1818.9|1825.1|1822.5|1821.1|1818.5|313
1593582300000|2020-07-01 05:45:00|1821.6|1819.6|1824.1|1820.6|1824.5|1821.1|1821|1818.2|299
1593582600000|2020-07-01 05:50:00|1824.5|1821|1826|1824|1828.4|1825.3|1823|1820.6|533
1593582900000|2020-07-01 05:55:00|1825.9|1823.9|1825.7|1822.2|1827.8|1824.9|1823.6|1820.1|313
1593583200000|2020-07-01 06:00:00|1824.5|1821|1825.8|1823.8|1826.4|1824.1|1823.9|1821|375
1593583500000|2020-07-01 06:05:00|1825.7|1823.7|1825|1821.5|1826.6|1824|1823.4|1820.4|310
1593583800000|2020-07-01 06:10:00|1825.4|1821.9|1825.6|1823.6|1827|1824.3|1823.4|1819.9|295
1593584100000|2020-07-01 06:15:00|1825.7|1823.7|1824.8|1822.8|1826.9|1824.1|1822.9|1819.4|331
1593584400000|2020-07-01 06:20:00|1824.6|1822.6|1825.5|1823.5|1826.5|1823.9|1823.1|1820|324
1593584700000|2020-07-01 06:25:00|1825.6|1823.6|1825.7|1823.7|1826.9|1824.3|1823.5|1820|272
1593585000000|2020-07-01 06:30:00|1825.8|1823.8|1825.2|1823.2|1826.8|1824.2|1823.1|1820.2|281
1593585300000|2020-07-01 06:35:00|1825.3|1823.3|1826.3|1822.8|1827.1|1824.3|1824.2|1822|318
1593585600000|2020-07-01 06:40:00|1826.1|1822.6|1826.2|1824.2|1827.7|1825.1|1824|1822|316
1593585900000|2020-07-01 06:45:00|1826.3|1824.3|1826.5|1823|1828.3|1825|1824.8|1822|308
1593586200000|2020-07-01 06:50:00|1826.3|1822.8|1826.5|1823|1827.2|1824.2|1824.4|1821.3|302
1593586500000|2020-07-01 06:55:00|1827|1823.5|1825.3|1821.8|1827.3|1824.1|1823.9|1820.9|409
1593586800000|2020-07-01 07:00:00|1825.1|1821.6|1828.4|1824.9|1828.6|1826|1823.8|1821.1|400
1593587100000|2020-07-01 07:05:00|1828.1|1824.6|1828.5|1826.5|1829.5|1826.7|1827.4|1824.6|228
1593587400000|2020-07-01 07:10:00|1828.6|1826.6|1832.2|1828.7|1832.2|1829.6|1828.1|1825.8|339
1593587700000|2020-07-01 07:15:00|1832.5|1829|1832.4|1828.9|1833.9|1831.7|1830.8|1828.3|661
1593588000000|2020-07-01 07:20:00|1832.1|1828.6|1833.7|1830.2|1835|1832.3|1831.3|1828.5|530
1593588300000|2020-07-01 07:25:00|1833.9|1830.4|1831.5|1829.5|1834.5|1831|1831.3|1828.6|352
1593588600000|2020-07-01 07:30:00|1831.7|1829.7|1832.6|1830.6|1833.7|1831.2|1830.1|1827.4|393
1593588900000|2020-07-01 07:35:00|1832.7|1830.7|1833.3|1831.3|1835|1832.3|1832|1829.6|433
1593589200000|2020-07-01 07:40:00|1833.8|1831.8|1831.2|1827.7|1835.2|1832.4|1830.1|1827.7|547
1593589500000|2020-07-01 07:45:00|1831.3|1827.8|1830.7|1828.7|1831.7|1829|1829.1|1826.9|430
1593589800000|2020-07-01 07:50:00|1830.6|1828.6|1832.5|1829|1832.7|1830.7|1829.2|1825.7|313
1593590100000|2020-07-01 07:55:00|1832.3|1828.8|1834.2|1830.7|1834.5|1831.9|1831.2|1828.8|412
1593590400000|2020-07-01 08:00:00|1833.4|1831.4|1833.5|1831.5|1834.3|1831.8|1831.8|1829.1|280
1593590700000|2020-07-01 08:05:00|1833.2|1831.2|1837.1|1835.1|1837.4|1835.2|1832.4|1830.2|412
1593591000000|2020-07-01 08:10:00|1837.8|1834.3|1838.9|1835.4|1839.1|1836.4|1835.9|1833.2|338
1593591300000|2020-07-01 08:15:00|1838|1836|1835.8|1833.8|1838.9|1836.2|1834.6|1831.6|392
1593591600000|2020-07-01 08:20:00|1835.9|1833.9|1838|1836|1838.7|1836.1|1834.6|1831.7|450
1593591900000|2020-07-01 08:25:00|1837.9|1835.9|1838.2|1834.7|1839|1836.4|1836.8|1833.8|316
1593592200000|2020-07-01 08:30:00|1838.3|1834.8|1838.9|1836.9|1840|1837.4|1837.4|1834.6|328
1593592500000|2020-07-01 08:35:00|1838.7|1836.7|1839.6|1836.1|1840.1|1837.4|1837.2|1834.2|327
1593592800000|2020-07-01 08:40:00|1839.7|1836.2|1840.5|1837|1842.1|1839.7|1837.9|1835.1|435
1593593100000|2020-07-01 08:45:00|1840.4|1836.9|1840.6|1837.1|1842.3|1839.5|1838.6|1835.9|319
1593593400000|2020-07-01 08:50:00|1840.5|1837|1838.9|1836.9|1840.7|1838|1838.4|1835.7|230
1593593700000|2020-07-01 08:55:00|1839.7|1836.2|1839.2|1835.7|1841.3|1838.6|1838.1|1835.2|210
1593594000000|2020-07-01 09:00:00|1839.3|1835.8|1837|1833.5|1839.6|1836.7|1835.8|1833.1|418
1593594300000|2020-07-01 09:05:00|1837.8|1834.3|1837.5|1834|1839.3|1836.5|1836.3|1833.4|326
1593594600000|2020-07-01 09:10:00|1837.3|1833.8|1840.4|1838.4|1841.3|1838.4|1836.2|1833.7|393
1593594900000|2020-07-01 09:15:00|1840.3|1838.3|1839.8|1836.3|1841.1|1838.6|1838.2|1835.1|285
1593595200000|2020-07-01 09:20:00|1840|1836.5|1839.3|1837.3|1840.3|1837.9|1838.3|1835.7|279
1593595500000|2020-07-01 09:25:00|1839.5|1837.5|1839.3|1837.3|1840.6|1837.8|1838.6|1836|228
1593595800000|2020-07-01 09:30:00|1839.4|1837.4|1840.9|1837.4|1841.3|1838.9|1837.5|1834.5|399
1593596100000|2020-07-01 09:35:00|1840.8|1837.3|1841.8|1838.3|1842.1|1839.4|1840.1|1837.2|300
1593596400000|2020-07-01 09:40:00|1842.4|1838.9|1842.6|1840.6|1846.1|1843.4|1841|1838.1|517
1593596700000|2020-07-01 09:45:00|1842.2|1840.2|1845|1843|1845.9|1843.2|1841.5|1838.7|507
1593597000000|2020-07-01 09:50:00|1846|1842.5|1845.2|1841.7|1846.2|1843.6|1844.1|1841.1|313
1593597300000|2020-07-01 09:55:00|1845.1|1841.6|1840.7|1838.7|1845.9|1842.4|1839.5|1837.3|469
1593597600000|2020-07-01 10:00:00|1840.9|1838.9|1842.4|1838.9|1842.5|1839.8|1838.8|1836.1|398
1593597900000|2020-07-01 10:05:00|1842.3|1838.8|1841.6|1839.6|1843.2|1840.4|1839.8|1837.3|487
1593598200000|2020-07-01 10:10:00|1841.7|1839.7|1841.8|1839.8|1843.3|1840.6|1841.3|1838.7|271
1593598500000|2020-07-01 10:15:00|1841.7|1839.7|1838.9|1836.9|1843.2|1840.5|1838.7|1836.2|358
1593598800000|2020-07-01 10:20:00|1839|1837|1838.1|1834.6|1840.4|1837.8|1836.8|1834.1|461
1593599100000|2020-07-01 10:25:00|1838|1834.5|1838.3|1836.3|1840.3|1837.4|1837.3|1834.5|390
1593599400000|2020-07-01 10:30:00|1838|1836|1832.6|1830.6|1838.9|1836.1|1832.2|1829.5|913
1593599700000|2020-07-01 10:35:00|1833.4|1829.9|1829.3|1827.3|1833.4|1830.8|1827.5|1825.3|622
1593600000000|2020-07-01 10:40:00|1830.1|1826.6|1819.7|1816.2|1830.1|1827.3|1818.8|1816.1|630
1593600300000|2020-07-01 10:45:00|1819.6|1816.1|1817.7|1815.7|1820.6|1818.6|1812.9|1809.8|859
1593600600000|2020-07-01 10:50:00|1817.4|1815.4|1822.8|1819.3|1822.8|1819.7|1817.4|1815.3|683
1593600900000|2020-07-01 10:55:00|1822|1820|1823.8|1820.3|1824.6|1821.8|1820.6|1818.2|612
1593601200000|2020-07-01 11:00:00|1823.5|1820|1823|1819.5|1824.2|1821.6|1819.6|1817.1|539
1593601500000|2020-07-01 11:05:00|1822.9|1819.4|1822.8|1820.8|1823.8|1821.4|1820.9|1818.2|547
1593601800000|2020-07-01 11:10:00|1822.5|1820.5|1821.6|1819.6|1823.4|1820.9|1819.9|1817.2|483
1593602100000|2020-07-01 11:15:00|1821.1|1819.1|1822.1|1818.6|1823.1|1820.7|1819.9|1817.4|533
1593602400000|2020-07-01 11:20:00|1822|1818.5|1820.2|1816.7|1822.1|1819.5|1818.4|1815.9|692
1593602700000|2020-07-01 11:25:00|1820.1|1816.6|1822.6|1819.1|1822.6|1819.9|1818.3|1815.6|549
1593603000000|2020-07-01 11:30:00|1822.7|1819.2|1819.4|1815.9|1823.7|1821.1|1818.5|1815.5|588
1593603300000|2020-07-01 11:35:00|1819.5|1816|1815.7|1812.2|1820.2|1817.5|1813.9|1810.8|864
1593603600000|2020-07-01 11:40:00|1815.8|1812.3|1814.7|1811.2|1819|1816.3|1813|1810.2|730
1593603900000|2020-07-01 11:45:00|1814.6|1811.1|1815.6|1812.1|1817.4|1814.8|1812.8|1810.2|489
1593604200000|2020-07-01 11:50:00|1815.7|1812.2|1822.2|1820.2|1823.5|1821.3|1815.3|1812.2|614
1593604500000|2020-07-01 11:55:00|1822.3|1820.3|1825.8|1822.3|1826.1|1823.6|1821.9|1819.2|640
1593604800000|2020-07-01 12:00:00|1825.3|1823.3|1823.8|1821.8|1828.2|1825.8|1822.9|1820.7|895
1593605100000|2020-07-01 12:05:00|1823.6|1821.6|1823.3|1821.3|1826.4|1823.6|1822.5|1819.9|774
1593605400000|2020-07-01 12:10:00|1823.8|1821.8|1822.4|1818.9|1826.6|1823|1820.1|1817.5|671
1593605700000|2020-07-01 12:15:00|1822.9|1815|1826.9|1824.9|1834.4|1832.4|1821.6|1815|1452
1593606000000|2020-07-01 12:20:00|1827.1|1825.1|1828.2|1826.2|1828.8|1826.4|1821.3|1819.3|981
1593606300000|2020-07-01 12:25:00|1828.3|1826.3|1828.4|1824.9|1829.6|1826.9|1824.4|1821.9|801
1593606600000|2020-07-01 12:30:00|1827.8|1825.8|1827.7|1824.2|1828.7|1826|1825.2|1822.6|765
1593606900000|2020-07-01 12:35:00|1827.6|1824.1|1827.4|1823.9|1828.8|1825.9|1823.1|1820.4|796
1593607200000|2020-07-01 12:40:00|1827.5|1824|1829.2|1825.7|1829.9|1827.1|1825.7|1823|682
1593607500000|2020-07-01 12:45:00|1829.3|1825.8|1828|1824.5|1829.3|1826.5|1825.9|1823.4|641
1593607800000|2020-07-01 12:50:00|1828.1|1824.6|1826.1|1824.1|1829.4|1827|1825|1822.3|673
1593608100000|2020-07-01 12:55:00|1825.8|1823.8|1826|1824|1828.1|1825.3|1824|1821.2|707
1593608400000|2020-07-01 13:00:00|1826.6|1824.6|1824.5|1822.5|1828.1|1825.4|1822.9|1820.2|891
1593608700000|2020-07-01 13:05:00|1824.2|1822.2|1817.8|1815.8|1824.6|1822.3|1815.2|1812.6|1138
1593609000000|2020-07-01 13:10:00|1817.9|1815.9|1817.3|1815.3|1819.5|1816.9|1814.5|1811.8|941
1593609300000|2020-07-01 13:15:00|1817.4|1813.9|1822.6|1820.6|1823.3|1820.7|1814.9|1812.2|857
1593609600000|2020-07-01 13:20:00|1822.5|1820.5|1822.8|1820.8|1824.7|1822|1821.8|1819.3|588
1593609900000|2020-07-01 13:25:00|1822.9|1820.9|1827.4|1825.4|1828.1|1825.4|1822.7|1820.1|624
1593610200000|2020-07-01 13:30:00|1827.3|1825.3|1819.5|1817.5|1828.1|1825.3|1818.9|1816.2|1092
1593610500000|2020-07-01 13:35:00|1819.4|1817.4|1815.3|1811.8|1820.4|1818.4|1813.8|1811.1|1023
1593610800000|2020-07-01 13:40:00|1814.4|1812.4|1814|1810.5|1816.9|1814.3|1809.8|1807.2|903
1593611100000|2020-07-01 13:45:00|1813.9|1810.4|1816.7|1814.7|1818.2|1815.7|1813|1810|852
1593611400000|2020-07-01 13:50:00|1816.6|1814.6|1802.2|1800.2|1817.8|1815.7|1800.6|1798.6|964
1593611700000|2020-07-01 13:55:00|1802.3|1800.3|1804.7|1801.2|1805.8|1803.8|1801.3|1798.9|1019
1593612000000|2020-07-01 14:00:00|1804.2|1800.7|1807.3|1805.3|1812.6|1810.2|1798.9|1796.4|930
1593612300000|2020-07-01 14:05:00|1807.2|1805.2|1809.4|1807.4|1810.6|1808|1804.1|1801.8|866
1593612600000|2020-07-01 14:10:00|1809.7|1806.2|1808.2|1804.7|1810.9|1808|1804.6|1801.7|721
1593612900000|2020-07-01 14:15:00|1808|1804.5|1807.3|1803.8|1808.8|1806|1804.6|1802.2|786
1593613200000|2020-07-01 14:20:00|1807.1|1803.6|1797.1|1795.1|1807.2|1804.4|1796|1793.4|927
1593613500000|2020-07-01 14:25:00|1797.2|1795.2|1796.1|1792.6|1797.4|1795.2|1789.3|1787.3|1133
1593613800000|2020-07-01 14:30:00|1796|1792.5|1785.7|1783.7|1796.5|1793.7|1784.5|1782.4|1293
1593614100000|2020-07-01 14:35:00|1786|1784|1794.3|1792.3|1794.9|1792.3|1784.9|1782.4|1253
1593614400000|2020-07-01 14:40:00|1793.9|1791.9|1797|1793.5|1799.7|1796.7|1792.8|1790.2|1101
1593614700000|2020-07-01 14:45:00|1796.4|1794.4|1796.9|1794.9|1798.7|1796.1|1792.6|1790.3|883
1593615000000|2020-07-01 14:50:00|1796.7|1794.7|1796.2|1794.2|1798.5|1796.4|1795.2|1792.8|956
1593615300000|2020-07-01 14:55:00|1796.4|1794.4|1798|1796|1798.8|1796.4|1793.7|1791|868
1593615600000|2020-07-01 15:00:00|1798.3|1796.3|1793.7|1791.7|1799|1797|1793.6|1791.2|833
1593615900000|2020-07-01 15:05:00|1793.8|1791.8|1792.2|1790.2|1794|1792|1790.4|1788.1|806
1593616200000|2020-07-01 15:10:00|1792.5|1790.5|1792.6|1790.6|1793.5|1791|1789.3|1786.9|826
1593616500000|2020-07-01 15:15:00|1793|1791|1789.9|1787.9|1793.9|1791.6|1788.9|1786.3|884
1593616800000|2020-07-01 15:20:00|1789.8|1787.8|1787.9|1785.9|1791|1788.5|1786.3|1783.5|781
1593617100000|2020-07-01 15:25:00|1787.8|1785.8|1793.4|1791.4|1794.4|1791.7|1787.7|1785|909
1593617400000|2020-07-01 15:30:00|1793.2|1791.2|1790.5|1788.5|1794|1791.5|1789|1786.3|865
1593617700000|2020-07-01 15:35:00|1790.4|1788.4|1793.4|1791.4|1795.3|1792.7|1788.3|1785.7|894
1593618000000|2020-07-01 15:40:00|1793.2|1791.2|1794.3|1792.3|1795.9|1793.2|1792.2|1789.7|751
1593618300000|2020-07-01 15:45:00|1794.4|1792.4|1797.5|1794|1798.3|1795.5|1794.3|1792.1|523
1593618600000|2020-07-01 15:50:00|1797.6|1794.1|1795.1|1793.1|1797.6|1794.8|1793.5|1790.6|631
1593618900000|2020-07-01 15:55:00|1795|1793|1798.1|1796.1|1800.1|1797.1|1794.3|1791.5|666
1593619200000|2020-07-01 16:00:00|1798.2|1796.2|1794|1792|1798.7|1796.3|1792.9|1790.3|709
1593619500000|2020-07-01 16:05:00|1793.9|1791.9|1796.2|1792.7|1797|1794.5|1793.4|1790.6|616
1593619800000|2020-07-01 16:10:00|1796.1|1792.6|1796|1794|1796.7|1794.1|1793.8|1791|440
1593620100000|2020-07-01 16:15:00|1795.9|1793.9|1794.9|1792.9|1796.7|1794.1|1793.7|1790.9|463
1593620400000|2020-07-01 16:20:00|1795|1793|1797.1|1793.6|1798.4|1795.8|1794.5|1791.6|550
1593620700000|2020-07-01 16:25:00|1797.6|1794.1|1797.7|1794.2|1798.4|1795.5|1795.1|1791.6|561
1593621000000|2020-07-01 16:30:00|1797.6|1794.1|1796.4|1792.9|1798.5|1795.6|1795.4|1792.6|492
1593621300000|2020-07-01 16:35:00|1796.5|1793|1798.5|1796.5|1799.4|1796.9|1795.5|1792.9|516
1593621600000|2020-07-01 16:40:00|1798.6|1796.6|1798.8|1796.8|1800.8|1798.3|1797.6|1794.6|493
1593621900000|2020-07-01 16:45:00|1799.4|1795.9|1801.2|1799.2|1802.9|1800.7|1797.8|1795|655
1593622200000|2020-07-01 16:50:00|1801.9|1798.4|1801.7|1799.7|1803.1|1800.3|1800.4|1798|504
1593622500000|2020-07-01 16:55:00|1801.5|1799.5|1804.4|1800.9|1804.8|1801.6|1801.3|1798.4|614
1593622800000|2020-07-01 17:00:00|1804.1|1800.6|1802.5|1799|1804.1|1801.2|1800.2|1797.3|497
1593623100000|2020-07-01 17:05:00|1802.6|1799.1|1800.3|1798.3|1803.3|1800.5|1797.4|1795.1|571
1593623400000|2020-07-01 17:10:00|1800.1|1798.1|1798.9|1796.9|1801.3|1798.6|1797.9|1795|515
1593623700000|2020-07-01 17:15:00|1799|1797|1798.4|1796.4|1800.2|1797.5|1797.4|1794.7|432
1593624000000|2020-07-01 17:20:00|1798.6|1796.6|1796.5|1794.5|1799.7|1797|1796|1791|569
1593624300000|2020-07-01 17:25:00|1797.2|1795.2|1798.2|1796.2|1798.4|1796.4|1795.7|1793.2|613
1593624600000|2020-07-01 17:30:00|1798.9|1795.4|1800.1|1798.1|1800.9|1798.4|1797.9|1794.7|414
1593624900000|2020-07-01 17:35:00|1800.3|1798.3|1801|1799|1802.3|1799.9|1799.4|1796.9|353
1593625200000|2020-07-01 17:40:00|1800.9|1798.9|1799|1795.5|1801.8|1799.1|1797.6|1794.7|384
1593625500000|2020-07-01 17:45:00|1798.9|1795.4|1797.1|1795.1|1798.9|1796.5|1795.7|1793|500
1593625800000|2020-07-01 17:50:00|1797|1795|1798.2|1796.2|1799.3|1796.7|1796.3|1793.6|337
1593626100000|2020-07-01 17:55:00|1798|1796|1799.8|1796.3|1801.1|1797.8|1797.3|1794.9|314
1593626400000|2020-07-01 18:00:00|1799.4|1795.9|1798.9|1796.9|1800.8|1798.4|1797.6|1795|489
1593626700000|2020-07-01 18:05:00|1799.1|1797.1|1799.7|1797.7|1800.4|1797.8|1798.2|1795.3|284
1593627000000|2020-07-01 18:10:00|1799.6|1797.6|1797.7|1795.7|1799.6|1797.6|1797.4|1794.7|274
1593627300000|2020-07-01 18:15:00|1797.6|1795.6|1796.9|1794.9|1798.8|1796.4|1796|1793.4|289
1593627600000|2020-07-01 18:20:00|1797.2|1795.2|1794.7|1792.7|1797.7|1795.2|1794|1791.4|374
1593627900000|2020-07-01 18:25:00|1795.3|1791.8|1794|1792|1795.6|1793.3|1793.1|1790.5|346
1593628200000|2020-07-01 18:30:00|1794.2|1792.2|1795.6|1793.6|1796.3|1793.8|1793.5|1790.8|248
1593628500000|2020-07-01 18:35:00|1795.9|1792.4|1795.8|1793.8|1796.5|1793.9|1794.7|1791.9|185
1593628800000|2020-07-01 18:40:00|1795.9|1793.9|1797.3|1795.3|1798.5|1796.1|1795.6|1792.7|188
1593629100000|2020-07-01 18:45:00|1797.1|1795.1|1797.8|1795.8|1798.4|1795.9|1796.7|1794|147
1593629400000|2020-07-01 18:50:00|1798|1796|1800.7|1798.7|1801.2|1798.8|1797.4|1794.8|262
1593629700000|2020-07-01 18:55:00|1800.8|1798.8|1802.3|1798.8|1802.9|1800.3|1800.3|1797.6|217
1593630000000|2020-07-01 19:00:00|1802.5|1799|1803.3|1799.8|1803.5|1800.8|1800.7|1798.3|176
1593630300000|2020-07-01 19:05:00|1803.5|1800|1802.6|1800.6|1803.5|1800.6|1801.1|1798.4|200
1593630600000|2020-07-01 19:10:00|1802.5|1800.5|1804.3|1800.8|1804.4|1801.7|1801|1798.1|236
1593630900000|2020-07-01 19:15:00|1804.4|1800.9|1802.7|1800.7|1804.6|1801.9|1802.1|1799.7|227
1593631200000|2020-07-01 19:20:00|1802.9|1800.9|1803.6|1801.6|1804.5|1802|1802.5|1799.5|181
1593631500000|2020-07-01 19:25:00|1803.8|1801.8|1804.3|1800.8|1805.6|1802.7|1803.2|1800.4|253
1593631800000|2020-07-01 19:30:00|1803.5|1801.5|1805.4|1803.4|1806.6|1803.9|1803.4|1800.5|260
1593632100000|2020-07-01 19:35:00|1805.6|1803.6|1806.3|1802.8|1806.8|1804.4|1803.8|1801|249
1593632400000|2020-07-01 19:40:00|1805.6|1803.6|1807.6|1804.1|1807.7|1804.9|1805.4|1802.4|298
1593632700000|2020-07-01 19:45:00|1807.5|1804|1806.9|1803.4|1807.8|1804.9|1805.8|1803.2|199
1593633000000|2020-07-01 19:50:00|1805.9|1803.9|1805.4|1803.4|1806.7|1804.2|1804.3|1801.5|210
1593633300000|2020-07-01 19:55:00|1805.3|1803.3|1805.2|1803.2|1806.4|1803.8|1804|1801.3|305
1593633600000|2020-07-01 20:00:00|1805.9|1802.4|1805.2|1801.7|1805.9|1803.3|1803.8|1801|163
1593633900000|2020-07-01 20:05:00|1804.8|1801.3|1805|1801.5|1806.2|1803.5|1803.5|1800.7|142
1593634200000|2020-07-01 20:10:00|1803.9|1801.9|1803.8|1801.8|1805.1|1802.4|1803.3|1800.3|118
1593634500000|2020-07-01 20:15:00|1804.2|1802.2|1805.5|1802|1805.6|1802.8|1803.6|1801.1|102
1593634800000|2020-07-01 20:20:00|1805.1|1801.6|1806.5|1803|1807.1|1804.4|1804.3|1801.5|93
1593635100000|2020-07-01 20:25:00|1807.2|1803.7|1805.4|1803.4|1807.2|1803.7|1805|1801.9|89
1593635400000|2020-07-01 20:30:00|1805.6|1803.6|1804.9|1801.4|1806.2|1803.6|1804.6|1801.1|127
1593635700000|2020-07-01 20:35:00|1804.6|1801.1|1804.8|1801.3|1805.9|1803.2|1803.4|1800.7|70
1593636000000|2020-07-01 20:40:00|1805|1801.5|1805.1|1801.6|1805.8|1803.3|1804.1|1800.7|128
1593636300000|2020-07-01 20:45:00|1805.7|1802.2|1802.9|1799.4|1805.7|1802.2|1802.9|1799.4|81
1593636600000|2020-07-01 20:50:00|1803.2|1799.7|1803.3|1799.8|1804.3|1800.8|1801.7|1798.2|158
1593636900000|2020-07-01 20:55:00|1803|1799.5|1802.4|1798.9|1805.8|1800.7|1802|1796.8|114
1593640800000|2020-07-01 22:00:00|1805.2|1801.7|1805|1801.5|1806.7|1803.2|1802.8|1798.5|241
1593641100000|2020-07-01 22:05:00|1806.3|1799.1|1804.5|1801|1806.7|1802.8|1803.2|1798|164
1593641400000|2020-07-01 22:10:00|1804.7|1801.2|1805.4|1801.9|1805.6|1802.1|1803.9|1800.4|93
1593641700000|2020-07-01 22:15:00|1804.8|1801.3|1805.1|1801.6|1806.3|1802.8|1803.8|1800.3|139
1593642000000|2020-07-01 22:20:00|1805.6|1802.1|1806.2|1802.7|1808.9|1803.4|1805.3|1801.6|107
1593642300000|2020-07-01 22:25:00|1805.7|1802.2|1805|1801.5|1807.5|1804|1804.4|1800.9|92
1593642600000|2020-07-01 22:30:00|1805.1|1801.6|1804.9|1801.4|1805.8|1802.3|1804.2|1800.7|96
1593642900000|2020-07-01 22:35:00|1805.2|1801.7|1804.8|1801.3|1805.8|1802.3|1803.8|1800.3|109
1593643200000|2020-07-01 22:40:00|1805|1801.5|1804.9|1801.4|1806|1802.5|1804.3|1800.8|86
1593643500000|2020-07-01 22:45:00|1805.1|1801.6|1803.5|1800|1805.2|1801.7|1803.2|1799.7|125
1593643800000|2020-07-01 22:50:00|1803.6|1800.1|1803.2|1799.7|1804|1800.5|1802.7|1799.2|98
1593644100000|2020-07-01 22:55:00|1803.4|1799.9|1804|1800.5|1804.4|1800.9|1802.2|1798.7|113
1593644400000|2020-07-01 23:00:00|1803.6|1800.1|1804|1800.5|1805.1|1801.6|1803.6|1800.1|85
1593644700000|2020-07-01 23:05:00|1804.1|1800.6|1804.3|1800.8|1804.6|1801.1|1803.3|1799.8|128
1593645000000|2020-07-01 23:10:00|1804.4|1800.9|1805.7|1802.2|1805.7|1802.2|1804.2|1800.7|90
1593645300000|2020-07-01 23:15:00|1805.6|1802.1|1804.1|1800.6|1805.6|1802.1|1803.1|1799.6|141
1593645600000|2020-07-01 23:20:00|1803.8|1800.3|1804.3|1800.8|1804.7|1801.2|1803.4|1799.9|60
1593645900000|2020-07-01 23:25:00|1804.6|1801.1|1803|1799.5|1804.7|1801.2|1802.9|1799.4|57
1593646200000|2020-07-01 23:30:00|1803.1|1799.6|1803.3|1799.8|1803.9|1800.4|1802.7|1799.2|55
1593646500000|2020-07-01 23:35:00|1803.4|1799.9|1803.2|1801.2|1804.4|1801.4|1802.9|1799.9|71
1593646800000|2020-07-01 23:40:00|1803.1|1801.1|1803.3|1801.3|1804.5|1801.8|1803.1|1800.2|56
1593647100000|2020-07-01 23:45:00|1804.2|1800.7|1802.6|1799.1|1804.2|1801.3|1801.5|1798.8|71
1593647400000|2020-07-01 23:50:00|1801.8|1799.8|1803|1801|1803.7|1801.7|1801.1|1798.3|103
1593647700000|2020-07-01 23:55:00|1802.7|1800.7|1803.4|1799.9|1803.8|1800.9|1802.1|1799.2|98
1593648000000|2020-07-02 00:00:00|1802.4|1800.4|1801.6|1798.1|1804|1801.4|1800.7|1797.9|252
1593648300000|2020-07-02 00:05:00|1801.5|1798|1802.5|1799|1803.7|1801|1801.5|1798|115
1593648600000|2020-07-02 00:10:00|1802.7|1799.2|1801.9|1798.4|1803.3|1800.5|1801.2|1798.4|112
1593648900000|2020-07-02 00:15:00|1801.8|1798.3|1802.5|1799|1803.1|1799.9|1801.4|1798.2|95
1593649200000|2020-07-02 00:20:00|1802.6|1799.1|1800.6|1798.6|1802.7|1799.5|1799.7|1796.8|128
1593649500000|2020-07-02 00:25:00|1801.2|1797.7|1801.5|1798|1801.7|1799.4|1800|1797.1|140
1593649800000|2020-07-02 00:30:00|1800.9|1798.9|1801.1|1799.1|1802.5|1799.9|1800.9|1797.7|131
1593650100000|2020-07-02 00:35:00|1801|1799|1800.6|1798.6|1801.7|1799.5|1800.2|1797.6|135
1593650400000|2020-07-02 00:40:00|1800.7|1798.7|1801.1|1799.1|1802.4|1799.8|1800.5|1797.6|149
1593650700000|2020-07-02 00:45:00|1800.7|1798.7|1801.6|1799.6|1802.3|1799.8|1800.5|1797.6|125
1593651000000|2020-07-02 00:50:00|1802|1800|1802.2|1800.2|1802.9|1800.6|1801.3|1798.6|196
1593651300000|2020-07-02 00:55:00|1802|1800|1801.5|1799.5|1803.4|1800.8|1800.2|1797.7|190
1593651600000|2020-07-02 01:00:00|1801.4|1799.4|1797.8|1795.8|1801.5|1799.5|1796.6|1793.9|665
1593651900000|2020-07-02 01:05:00|1798.1|1796.1|1794.7|1792.7|1798.4|1796.4|1794.7|1791.9|514
1593652200000|2020-07-02 01:10:00|1795.4|1793.4|1792.6|1790.6|1795.5|1793.5|1791.8|1789.3|455
1593652500000|2020-07-02 01:15:00|1792.9|1790.9|1794.6|1792.6|1796|1793.3|1791.2|1789.2|440
1593652800000|2020-07-02 01:20:00|1794.7|1792.7|1795.6|1793.6|1796.8|1794.3|1794.1|1791.3|335
1593653100000|2020-07-02 01:25:00|1795.7|1793.7|1795.6|1793.6|1797.9|1794.9|1795|1792.2|365
1593653400000|2020-07-02 01:30:00|1795.5|1793.5|1793.7|1791.7|1796.3|1793.6|1792.4|1790.4|367
1593653700000|2020-07-02 01:35:00|1793.8|1791.8|1796.1|1794.1|1796.8|1794.8|1792.8|1790.8|392
1593654000000|2020-07-02 01:40:00|1796|1794|1795.6|1793.6|1796.8|1794.2|1794.5|1792.4|275
1593654300000|2020-07-02 01:45:00|1795.7|1793.7|1797.5|1794|1797.6|1795|1795.6|1793.2|221
1593654600000|2020-07-02 01:50:00|1796.6|1794.6|1796.7|1794.7|1797.7|1795.1|1795.6|1793|249
1593654900000|2020-07-02 01:55:00|1796.6|1794.6|1794.8|1792.8|1797.7|1795.2|1794.7|1792|297
1593655200000|2020-07-02 02:00:00|1794.9|1792.9|1795.5|1793.5|1796.4|1793.8|1793.1|1790.5|227
1593655500000|2020-07-02 02:05:00|1795.6|1793.6|1797.4|1795.4|1797.6|1795.6|1795.1|1793.1|203
1593655800000|2020-07-02 02:10:00|1797.3|1795.3|1798.1|1794.6|1799.2|1796.5|1797.2|1794.6|274
1593656100000|2020-07-02 02:15:00|1797.7|1795.7|1798.1|1796.1|1799.2|1796.7|1797|1794.3|178
1593656400000|2020-07-02 02:20:00|1797.9|1795.9|1797.8|1795.8|1799|1796.3|1796.1|1793.6|280
1593656700000|2020-07-02 02:25:00|1798.3|1794.8|1796.6|1794.6|1798.3|1795.7|1796.2|1793.6|232
1593657000000|2020-07-02 02:30:00|1797.6|1794.1|1796.6|1794.6|1797.6|1795|1795.4|1793.1|193
1593657300000|2020-07-02 02:35:00|1797.3|1793.8|1795.1|1793.1|1797.3|1794.7|1795|1792.3|159
1593657600000|2020-07-02 02:40:00|1795.2|1793.2|1795.5|1793.5|1797|1794.6|1795.2|1792.8|141
1593657900000|2020-07-02 02:45:00|1795.6|1793.6|1794.6|1792.6|1796.3|1793.7|1794.2|1791.5|144
1593658200000|2020-07-02 02:50:00|1794.7|1792.7|1794.2|1792.2|1795.2|1793|1793.5|1791|206
1593658500000|2020-07-02 02:55:00|1794.1|1792.1|1794.4|1792.4|1796|1793.3|1793.9|1791.2|142
1593658800000|2020-07-02 03:00:00|1794.2|1792.2|1793.8|1791.8|1794.9|1792.5|1793.4|1790.4|167
1593659100000|2020-07-02 03:05:00|1793.9|1791.9|1793.5|1791.5|1794.9|1792.4|1793.1|1790.6|131
1593659400000|2020-07-02 03:10:00|1793.3|1791.3|1793.4|1791.4|1794.3|1791.7|1792.2|1789.6|234
1593659700000|2020-07-02 03:15:00|1793.6|1791.6|1792.4|1790.4|1794.3|1791.6|1791.9|1789.3|190
1593660000000|2020-07-02 03:20:00|1792.5|1790.5|1794.9|1791.4|1794.9|1792.1|1792|1789.3|150
1593660300000|2020-07-02 03:25:00|1794.1|1792.1|1793.5|1791.5|1795|1792.2|1793|1790.5|161
1593660600000|2020-07-02 03:30:00|1793.6|1791.6|1793.3|1791.3|1794.6|1791.8|1792.8|1790.2|122
1593660900000|2020-07-02 03:35:00|1793.2|1791.2|1793.8|1791.8|1795|1792.3|1793.1|1791.1|93
1593661200000|2020-07-02 03:40:00|1793.7|1791.7|1793.4|1791.4|1794.4|1791.9|1793.1|1790.7|114
1593661500000|2020-07-02 03:45:00|1793.3|1791.3|1794.2|1792.2|1795.2|1792.7|1793.3|1791.3|126
1593661800000|2020-07-02 03:50:00|1794.1|1792.1|1794|1792|1794.9|1792.4|1793.7|1791.3|108
1593662100000|2020-07-02 03:55:00|1793.9|1791.9|1794.1|1792.1|1794.6|1792.6|1793.9|1791.9|104
1593662400000|2020-07-02 04:00:00|1794|1792|1794.8|1792.8|1794.9|1792.9|1793.6|1791.1|143
1593662700000|2020-07-02 04:05:00|1794.7|1792.7|1795.3|1793.3|1796.2|1793.3|1794.6|1792.6|78
1593663000000|2020-07-02 04:10:00|1795.2|1793.2|1794.6|1792.6|1796|1793.5|1794.6|1792.5|97
1593663300000|2020-07-02 04:15:00|1794.7|1792.7|1794.4|1792.4|1795.3|1793.2|1794.1|1791.5|111
1593663600000|2020-07-02 04:20:00|1794.6|1792.6|1793.8|1791.8|1795.3|1793|1793.7|1791.3|136
1593663900000|2020-07-02 04:25:00|1793.9|1791.9|1793.9|1791.9|1794.9|1792.6|1793.6|1791|116
1593664200000|2020-07-02 04:30:00|1793.8|1791.8|1794.7|1792.7|1795.2|1793.2|1793.6|1791.6|148
1593664500000|2020-07-02 04:35:00|1794.4|1792.4|1794.7|1792.7|1795.3|1793.2|1794.2|1791.8|113
1593664800000|2020-07-02 04:40:00|1794.8|1792.8|1794.6|1792.6|1795.6|1793.1|1794|1791.9|124
1593665100000|2020-07-02 04:45:00|1794.5|1792.5|1794.9|1792.9|1795.6|1793.3|1794|1791.3|115
1593665400000|2020-07-02 04:50:00|1795.1|1793.1|1794.7|1792.7|1795.3|1793.2|1794.4|1791.8|106
1593665700000|2020-07-02 04:55:00|1794.4|1792.4|1793.4|1791.4|1794.9|1792.9|1793.4|1791.4|116
1593666000000|2020-07-02 05:00:00|1793.3|1791.3|1793.5|1791.5|1794.5|1792.2|1792.9|1790.3|151
1593666300000|2020-07-02 05:05:00|1793.6|1791.6|1793|1791|1794.5|1791.9|1792.8|1790.8|74
1593666600000|2020-07-02 05:10:00|1792.8|1790.8|1792.2|1790.2|1793.6|1791.5|1792.2|1790.1|119
1593666900000|2020-07-02 05:15:00|1792.3|1790.3|1790.8|1788.8|1792.9|1790.6|1790.6|1788.6|168
1593667200000|2020-07-02 05:20:00|1791.6|1788.1|1792.6|1789.1|1792.8|1790.3|1791.1|1788.1|146
1593667500000|2020-07-02 05:25:00|1792.1|1790.1|1794|1792|1794.7|1792|1791.9|1789.9|134
1593667800000|2020-07-02 05:30:00|1794.7|1791.2|1790.2|1788.2|1794.7|1792|1788.8|1786.3|574
1593668100000|2020-07-02 05:35:00|1790.3|1788.3|1790.5|1788.5|1791.6|1789.3|1788.8|1786.5|402
1593668400000|2020-07-02 05:40:00|1790.6|1788.6|1791.6|1788.1|1792.2|1789.7|1790.5|1787.8|232
1593668700000|2020-07-02 05:45:00|1791.4|1787.9|1788.2|1786.2|1791.5|1789|1788|1785.8|310
1593669000000|2020-07-02 05:50:00|1788.1|1786.1|1791.2|1789.2|1791.2|1789.2|1788.1|1786.1|276
1593669300000|2020-07-02 05:55:00|1791.6|1789.6|1791.2|1789.2|1791.9|1789.6|1790|1787.7|241
1593669600000|2020-07-02 06:00:00|1791.4|1789.4|1793.4|1791.4|1793.8|1791.8|1790.9|1788.2|413
1593669900000|2020-07-02 06:05:00|1793.5|1791.5|1792.4|1790.4|1793.7|1791.7|1792|1789.6|364
1593670200000|2020-07-02 06:10:00|1792.5|1790.5|1793.5|1791.5|1793.9|1791.9|1791.8|1789.6|331
1593670500000|2020-07-02 06:15:00|1793.4|1791.4|1793|1791|1793.9|1791.9|1792.5|1790.5|307
1593670800000|2020-07-02 06:20:00|1792.9|1790.9|1793.4|1791.4|1793.9|1791.9|1792.7|1790|274
1593671100000|2020-07-02 06:25:00|1793.6|1791.6|1792.4|1790.4|1794.1|1791.7|1791.9|1789.2|282
1593671400000|2020-07-02 06:30:00|1792.5|1790.5|1792.3|1790.3|1794.2|1791.5|1791.9|1789.5|230
1593671700000|2020-07-02 06:35:00|1792.4|1790.4|1791.2|1789.2|1792.6|1790.5|1790.5|1788|259
1593672000000|2020-07-02 06:40:00|1791.3|1789.3|1792.8|1790.8|1793.5|1791.1|1791.2|1788.5|285
1593672300000|2020-07-02 06:45:00|1792.9|1790.9|1793|1791|1794.2|1791.5|1792.2|1789.5|336
1593672600000|2020-07-02 06:50:00|1793.1|1791.1|1793.6|1791.6|1794|1792|1792.7|1790|257
1593672900000|2020-07-02 06:55:00|1793.7|1791.7|1793.3|1791.3|1794.1|1792.1|1793|1791|293
1593673200000|2020-07-02 07:00:00|1793.5|1791.5|1793|1791|1795.2|1792.4|1792.7|1790.1|313
1593673500000|2020-07-02 07:05:00|1792.9|1790.9|1792.9|1790.9|1793.7|1791.7|1792.2|1789.6|319
1593673800000|2020-07-02 07:10:00|1792.8|1790.8|1792.8|1790.8|1793.5|1791.5|1792|1789.6|258
1593674100000|2020-07-02 07:15:00|1792.6|1790.6|1791.1|1789.1|1792.8|1790.8|1791|1788.7|219
1593674400000|2020-07-02 07:20:00|1791|1789|1792.1|1790.1|1792.8|1790.8|1790.7|1788.7|313
1593674700000|2020-07-02 07:25:00|1791.9|1789.9|1791|1789|1792|1790|1790.6|1788.6|398
1593675000000|2020-07-02 07:30:00|1790.8|1788.8|1790.8|1788.8|1792.3|1790.3|1790.5|1788.5|274
1593675300000|2020-07-02 07:35:00|1791|1789|1788.1|1786.1|1791.2|1789.2|1787.9|1785.8|256
1593675600000|2020-07-02 07:40:00|1788.3|1786.3|1791.5|1789.5|1792.2|1790.2|1786.5|1783.6|466
1593675900000|2020-07-02 07:45:00|1791.3|1789.3|1792.7|1790.7|1793.7|1791.7|1791.3|1789.3|352
1593676200000|2020-07-02 07:50:00|1792.6|1790.6|1792.4|1790.4|1794.9|1792.9|1792.2|1790.2|398
1593676500000|2020-07-02 07:55:00|1792.3|1790.3|1792.6|1790.6|1793.6|1791.4|1792|1789.4|297
1593676800000|2020-07-02 08:00:00|1792.7|1790.7|1791.6|1789.6|1793|1791|1791.2|1789.2|232
1593677100000|2020-07-02 08:05:00|1791.7|1789.7|1791.1|1789.1|1792.6|1790.1|1789.9|1787.9|227
1593677400000|2020-07-02 08:10:00|1791.3|1789.3|1792.5|1790.5|1793.1|1791.1|1791.3|1789.3|238
1593677700000|2020-07-02 08:15:00|1792.4|1790.4|1794.5|1792.5|1795.2|1793.2|1792.4|1790.4|238
1593678000000|2020-07-02 08:20:00|1794.6|1792.6|1796.3|1794.3|1796.7|1794.7|1794.4|1792.4|267
1593678300000|2020-07-02 08:25:00|1796.4|1794.4|1797.7|1795.7|1798.2|1796.2|1795.7|1793.7|269
1593678600000|2020-07-02 08:30:00|1797.8|1795.8|1796.7|1794.7|1799.5|1797.5|1796|1794|310
1593678900000|2020-07-02 08:35:00|1797.1|1795.1|1795.2|1793.2|1797.1|1795.1|1795|1793|217
1593679200000|2020-07-02 08:40:00|1795|1793|1794.5|1792.5|1795.9|1793.9|1794.1|1792.1|264
1593679500000|2020-07-02 08:45:00|1794.4|1792.4|1792.8|1790.8|1794.5|1792.5|1792.2|1790.2|208
1593679800000|2020-07-02 08:50:00|1792.9|1790.9|1791.4|1789.4|1794.2|1792.2|1791.1|1789.1|255
1593680100000|2020-07-02 08:55:00|1791.6|1789.6|1792.8|1790.8|1793.5|1791.2|1791.5|1788.8|235
1593680400000|2020-07-02 09:00:00|1792.9|1790.9|1795.1|1793.1|1795.6|1793.6|1792.2|1789.6|342
1593680700000|2020-07-02 09:05:00|1795.2|1793.2|1794.9|1792.9|1796.8|1793.9|1793.8|1791.8|356
1593681000000|2020-07-02 09:10:00|1794.6|1792.6|1795.9|1793.9|1797.9|1794.8|1794.6|1792.6|431
1593681300000|2020-07-02 09:15:00|1795.5|1793.5|1793.6|1791.6|1797.1|1794.9|1793|1791|348
1593681600000|2020-07-02 09:20:00|1793.7|1791.7|1792.5|1790.5|1795|1792.7|1791.9|1789.9|340
1593681900000|2020-07-02 09:25:00|1792.4|1790.4|1793.5|1791.5|1794.7|1792.7|1792.4|1790.4|282
1593682200000|2020-07-02 09:30:00|1793.2|1791.2|1795.1|1793.1|1795.4|1793.4|1793|1791|211
1593682500000|2020-07-02 09:35:00|1794.9|1792.9|1795.4|1793.4|1795.8|1793.8|1794.6|1792.6|201
1593682800000|2020-07-02 09:40:00|1795.6|1793.6|1795|1793|1795.6|1793.6|1794.4|1792.4|154
1593683100000|2020-07-02 09:45:00|1795.1|1793.1|1794.6|1792.6|1795.8|1793.5|1794.1|1791.4|147
1593683400000|2020-07-02 09:50:00|1794.4|1792.4|1796.1|1794.1|1796.4|1794.4|1794.1|1791.6|173
1593683700000|2020-07-02 09:55:00|1796|1794|1798|1796|1798.1|1796.1|1795.8|1793.2|197
1593684000000|2020-07-02 10:00:00|1797.9|1795.9|1797.4|1795.4|1799|1796.5|1797.1|1795.1|185
1593684300000|2020-07-02 10:05:00|1797.6|1795.6|1796.6|1794.6|1798.3|1796.3|1796.4|1794.4|199
1593684600000|2020-07-02 10:10:00|1796.7|1794.7|1798.1|1796.1|1798.6|1796.5|1796.5|1794.5|158
1593684900000|2020-07-02 10:15:00|1798.3|1796.3|1798|1796|1799|1796.6|1797.5|1795.5|132
1593685200000|2020-07-02 10:20:00|1798.1|1796.1|1798.1|1796.1|1799|1796.6|1797.9|1795.3|127
1593685500000|2020-07-02 10:25:00|1798|1796|1798.5|1796.5|1799.4|1797.4|1797.4|1795.4|184
1593685800000|2020-07-02 10:30:00|1798.8|1796.8|1798.3|1796.3|1799.7|1797.1|1798|1795.6|172
1593686100000|2020-07-02 10:35:00|1798.4|1796.4|1797.8|1795.8|1799.3|1796.9|1797.7|1795.6|172
1593686400000|2020-07-02 10:40:00|1797.7|1795.7|1797.5|1795.5|1798.7|1796.5|1797.4|1794.8|206
1593686700000|2020-07-02 10:45:00|1797.6|1795.6|1795.5|1793.5|1797.6|1795.6|1795.2|1792.5|198
1593687000000|2020-07-02 10:50:00|1795.4|1793.4|1796|1794|1796.7|1794.3|1794.4|1792.4|264
1593687300000|2020-07-02 10:55:00|1796.1|1794.1|1795|1793|1797.2|1794.9|1794.9|1792.6|146
1593687600000|2020-07-02 11:00:00|1794.9|1792.9|1797.5|1795.5|1798.1|1796.1|1794.7|1792.2|269
1593687900000|2020-07-02 11:05:00|1797.4|1795.4|1797.2|1795.2|1798.3|1796|1796.6|1794|271
1593688200000|2020-07-02 11:10:00|1797.1|1795.1|1795.6|1793.6|1798.2|1795.4|1795.2|1792.6|143
1593688500000|2020-07-02 11:15:00|1796.5|1793|1797.4|1795.4|1798.6|1795.9|1795.6|1792.9|210
1593688800000|2020-07-02 11:20:00|1797.5|1795.5|1798.5|1796.5|1799.4|1796.7|1797.1|1794.2|170
1593689100000|2020-07-02 11:25:00|1798.6|1796.6|1798|1796|1799.7|1797.2|1797.7|1795|156
1593689400000|2020-07-02 11:30:00|1798.1|1796.1|1798.6|1796.6|1800|1797.1|1797|1794.6|189
1593689700000|2020-07-02 11:35:00|1798.7|1796.7|1799|1797|1800.3|1797.7|1798.4|1796|203
1593690000000|2020-07-02 11:40:00|1798.9|1796.9|1801.8|1799.8|1803|1800.2|1798.6|1796.6|279
1593690300000|2020-07-02 11:45:00|1801.7|1799.7|1799.6|1797.6|1802.8|1800.1|1799.4|1796.9|265
1593690600000|2020-07-02 11:50:00|1799.7|1797.7|1801.4|1799.4|1802.4|1800|1799.1|1796.4|186
1593690900000|2020-07-02 11:55:00|1801.3|1799.3|1801.4|1799.4|1802.4|1800.2|1800.4|1797.9|204
1593691200000|2020-07-02 12:00:00|1801.3|1799.3|1794.2|1792.2|1801.9|1799.9|1793.5|1791.5|562
1593691500000|2020-07-02 12:05:00|1794.3|1792.3|1792.3|1790.3|1794.7|1792.7|1789.6|1787.6|680
1593691800000|2020-07-02 12:10:00|1792.4|1790.4|1793.4|1791.4|1795.7|1793.7|1790.9|1788.9|489
1593692100000|2020-07-02 12:15:00|1793.2|1791.2|1794.7|1792.7|1795.2|1793.2|1791.4|1789.4|548
1593692400000|2020-07-02 12:20:00|1794.5|1792.5|1793.6|1791.6|1795.1|1793.1|1792.2|1790.2|603
1593692700000|2020-07-02 12:25:00|1793.7|1791.7|1788.5|1781.2|1793.7|1791.7|1784.6|1779.7|629
1593693000000|2020-07-02 12:30:00|1785.9|1782.4|1788.8|1785.3|1800.8|1798.1|1782.5|1778.4|1084
1593693300000|2020-07-02 12:35:00|1788.7|1785.2|1793.5|1790|1795.6|1792.1|1788|1784.5|1019
1593693600000|2020-07-02 12:40:00|1793.3|1789.8|1789.7|1787.7|1793.7|1790.2|1786.5|1783.2|932
1593693900000|2020-07-02 12:45:00|1789|1787|1788.1|1786.1|1792.4|1790.4|1787.5|1785.2|909
1593694200000|2020-07-02 12:50:00|1788|1786|1789.5|1786|1790|1787.2|1785.3|1781.8|930
1593694500000|2020-07-02 12:55:00|1789.8|1786.3|1785.6|1782.1|1789.8|1787|1784.5|1781.6|936
1593694800000|2020-07-02 13:00:00|1785.1|1781.6|1782.5|1779|1787.2|1784.4|1780.6|1777.8|1024
1593695100000|2020-07-02 13:05:00|1781.7|1779.7|1785.5|1783.5|1787.1|1783.9|1777|1775|1145
1593695400000|2020-07-02 13:10:00|1785.8|1783.8|1787.3|1785.3|1789.3|1785.8|1784.1|1781.8|975
1593695700000|2020-07-02 13:15:00|1787.4|1785.4|1791.8|1789.8|1793.9|1791.4|1786.4|1784.4|933
1593696000000|2020-07-02 13:20:00|1791.9|1789.9|1790.9|1788.9|1792.9|1790.5|1789.3|1787|791
1593696300000|2020-07-02 13:25:00|1791.1|1789.1|1792.1|1790.1|1793.4|1791.1|1788.7|1786.1|789
1593696600000|2020-07-02 13:30:00|1792|1790|1792.4|1790.4|1795.1|1792.7|1790.4|1788.4|933
1593696900000|2020-07-02 13:35:00|1792|1790|1790.6|1788.6|1793.5|1791.5|1790.6|1788.6|729
1593697200000|2020-07-02 13:40:00|1790.7|1788.7|1793.4|1791.4|1795.5|1792.8|1790.5|1787.7|737
1593697500000|2020-07-02 13:45:00|1793.7|1791.7|1795.3|1793.3|1798.1|1795.6|1793|1790.3|862
1593697800000|2020-07-02 13:50:00|1796|1792.5|1800.9|1798.9|1801.5|1799.4|1795.2|1792.5|773
1593698100000|2020-07-02 13:55:00|1801.5|1799.5|1806.9|1804.9|1810|1807.7|1800.8|1798.5|936
1593698400000|2020-07-02 14:00:00|1807.7|1804.2|1810.6|1808.6|1814.1|1812.1|1807.7|1804.2|1089
1593698700000|2020-07-02 14:05:00|1810.5|1808.5|1809.4|1807.4|1812.7|1810.7|1806.6|1804.3|652
1593699000000|2020-07-02 14:10:00|1809.5|1807.5|1809.8|1806.3|1811.3|1808.9|1806.8|1804.3|628
1593699300000|2020-07-02 14:15:00|1809.1|1807.1|1806.2|1804.2|1811.5|1808.9|1805.7|1803.2|724
1593699600000|2020-07-02 14:20:00|1806.3|1804.3|1807.8|1805.8|1811.3|1808.9|1806.2|1804.2|766
1593699900000|2020-07-02 14:25:00|1807.6|1805.6|1810|1808|1811|1809|1807.1|1804.8|626
1593700200000|2020-07-02 14:30:00|1809.8|1807.8|1808.4|1806.4|1812.2|1809.4|1807.7|1805.4|643
1593700500000|2020-07-02 14:35:00|1808.5|1806.5|1805|1803|1810|1808|1803.5|1801.5|799
1593700800000|2020-07-02 14:40:00|1804.8|1802.8|1807|1805|1808.6|1806.6|1803.4|1800.8|580
1593701100000|2020-07-02 14:45:00|1807.1|1805.1|1808.4|1804.9|1810.7|1808.3|1806.2|1804.2|726
1593701400000|2020-07-02 14:50:00|1807.7|1805.7|1805|1803|1809.3|1807.1|1804.3|1801.8|694
1593701700000|2020-07-02 14:55:00|1805.1|1803.1|1805.8|1803.8|1807.2|1805.2|1803.8|1801.1|564
1593702000000|2020-07-02 15:00:00|1805.6|1803.6|1806.1|1804.1|1807.9|1805.9|1804.9|1802.9|591
1593702300000|2020-07-02 15:05:00|1805.9|1803.9|1807|1805|1807.5|1805.5|1803.9|1801.9|523
1593702600000|2020-07-02 15:10:00|1807.1|1805.1|1805.4|1803.4|1807.4|1805.4|1805.1|1803.1|399
1593702900000|2020-07-02 15:15:00|1805.3|1803.3|1808.9|1806.9|1809|1806.9|1804.7|1802|498
1593703200000|2020-07-02 15:20:00|1809|1807|1808.3|1806.3|1809.3|1807.3|1806.9|1804.5|476
1593703500000|2020-07-02 15:25:00|1808.4|1806.4|1806.8|1804.8|1808.8|1806.4|1806|1803.6|442
1593703800000|2020-07-02 15:30:00|1806.4|1804.4|1807.5|1805.5|1808|1806|1805.6|1803.5|454
1593704100000|2020-07-02 15:35:00|1807.7|1805.7|1808.3|1806.3|1808.7|1806.7|1807|1805|363
1593704400000|2020-07-02 15:40:00|1808.1|1806.1|1808.7|1806.7|1809.6|1807.6|1807.6|1805.6|369
1593704700000|2020-07-02 15:45:00|1808.8|1806.8|1805.9|1803.9|1808.8|1806.8|1805.8|1803.3|381
1593705000000|2020-07-02 15:50:00|1805.8|1803.8|1804.5|1802.5|1806.7|1804.2|1804.3|1802.2|408
1593705300000|2020-07-02 15:55:00|1804.4|1802.4|1804.5|1802.5|1805.1|1803.1|1803.8|1801.8|311
1593705600000|2020-07-02 16:00:00|1804.6|1802.6|1801.3|1799.3|1804.7|1802.7|1800.6|1798.4|341
1593705900000|2020-07-02 16:05:00|1801.1|1799.1|1797.6|1795.6|1802.1|1799.6|1797.4|1795.4|350
1593706200000|2020-07-02 16:10:00|1797.7|1795.7|1795.7|1793.7|1799.1|1797.1|1794.7|1792.4|701
1593706500000|2020-07-02 16:15:00|1795.6|1793.6|1799.3|1797.3|1799.5|1797.5|1795.5|1793.1|516
1593706800000|2020-07-02 16:20:00|1799.2|1797.2|1799|1797|1800|1798|1798.3|1796|386
1593707100000|2020-07-02 16:25:00|1799.1|1797.1|1799.6|1797.6|1800.1|1798.1|1797.5|1795.5|358
1593707400000|2020-07-02 16:30:00|1799.7|1797.7|1799.5|1797.5|1800.7|1798.7|1799|1796.1|360
1593707700000|2020-07-02 16:35:00|1799.3|1797.3|1799.5|1796|1800.2|1798.2|1797.8|1795.2|348
1593708000000|2020-07-02 16:40:00|1799.4|1795.9|1798.6|1796.6|1800.4|1798|1797.7|1795.5|335
1593708300000|2020-07-02 16:45:00|1798.7|1796.7|1799.2|1797.2|1799.9|1797.4|1797.9|1795.5|235
1593708600000|2020-07-02 16:50:00|1799.4|1797.4|1799.1|1797.1|1801.2|1798.5|1798.9|1796.9|285
1593708900000|2020-07-02 16:55:00|1799.2|1797.2|1799.4|1797.4|1800.2|1797.8|1798|1795.4|289
1593709200000|2020-07-02 17:00:00|1799.5|1797.5|1800.3|1798.3|1800.6|1798.6|1798.8|1796.2|325
1593709500000|2020-07-02 17:05:00|1800.2|1798.2|1801.2|1799.2|1801.8|1799.8|1799.4|1797.4|301
1593709800000|2020-07-02 17:10:00|1801.3|1799.3|1801.4|1799.4|1802.3|1800|1800.4|1797.4|271
1593710100000|2020-07-02 17:15:00|1801.5|1799.5|1801.3|1799.3|1801.8|1799.8|1800.8|1798|190
1593710400000|2020-07-02 17:20:00|1801.6|1799.6|1800.8|1798.8|1803.4|1800.9|1800.6|1798|313
1593710700000|2020-07-02 17:25:00|1800.7|1798.7|1801.7|1799.7|1802.7|1800.2|1800.3|1797.7|295
1593711000000|2020-07-02 17:30:00|1801.6|1799.6|1801.6|1799.6|1802.4|1800.4|1800.9|1798|270
1593711300000|2020-07-02 17:35:00|1801.7|1799.7|1802.5|1800.5|1802.9|1800.7|1801.4|1798.7|207
1593711600000|2020-07-02 17:40:00|1802.4|1800.4|1800.7|1798.7|1803|1800.5|1800.3|1797.7|204
1593711900000|2020-07-02 17:45:00|1800.8|1798.8|1799.3|1797.3|1801.3|1798.9|1799.3|1796.8|240
1593712200000|2020-07-02 17:50:00|1799.6|1797.6|1800.7|1798.7|1801.3|1799.1|1799.1|1796.3|282
1593712500000|2020-07-02 17:55:00|1800.8|1798.8|1800.9|1798.9|1801.6|1799.4|1800.1|1797.4|228
1593712800000|2020-07-02 18:00:00|1800.6|1798.6|1799.6|1797.6|1801.4|1799.4|1799.2|1796.5|233
1593713100000|2020-07-02 18:05:00|1799.7|1797.7|1800.2|1798.2|1801.1|1799.1|1799.5|1796.7|215
1593713400000|2020-07-02 18:10:00|1800.5|1798.5|1801.3|1799.3|1802.2|1799.6|1800|1797.2|230
1593713700000|2020-07-02 18:15:00|1801.1|1799.1|1801.3|1799.3|1802.4|1800.4|1800.8|1798.1|245
1593714000000|2020-07-02 18:20:00|1801.2|1799.2|1801.7|1799.7|1802|1800|1800|1797.6|243
1593714300000|2020-07-02 18:25:00|1801.9|1799.9|1801.9|1799.9|1802.9|1800.3|1801.1|1798.3|248
1593714600000|2020-07-02 18:30:00|1801.8|1799.8|1801.7|1799.7|1802.4|1800|1800.4|1797.5|230
1593714900000|2020-07-02 18:35:00|1801.8|1799.8|1801.2|1799.2|1802.4|1800.2|1800.7|1798.3|209
1593715200000|2020-07-02 18:40:00|1801.6|1799.6|1801.1|1799.1|1802.1|1799.9|1800.5|1798.5|278
1593715500000|2020-07-02 18:45:00|1801.2|1799.2|1801.2|1799.2|1801.7|1799.6|1800.7|1798|129
1593715800000|2020-07-02 18:50:00|1801.4|1799.4|1800.4|1798.4|1801.5|1799.5|1799.8|1797.3|182
1593716100000|2020-07-02 18:55:00|1800.3|1798.3|1801.2|1799.2|1801.2|1799.2|1800.2|1796.8|177
1593716400000|2020-07-02 19:00:00|1801.1|1799.1|1800.4|1798.4|1801.9|1799.5|1800.3|1797.8|160
1593716700000|2020-07-02 19:05:00|1800.5|1798.5|1799.3|1797.3|1800.5|1798.5|1799|1796.2|174
1593717000000|2020-07-02 19:10:00|1799.1|1797.1|1798.3|1796.3|1799.1|1797.1|1797.8|1795.4|168
1593717300000|2020-07-02 19:15:00|1798.4|1796.4|1796.9|1794.9|1798.5|1796.5|1796.4|1794.4|175
1593717600000|2020-07-02 19:20:00|1796.6|1794.6|1796.6|1794.6|1797.5|1795.4|1795.4|1792.9|203
1593717900000|2020-07-02 19:25:00|1796.5|1794.5|1795|1793|1796.7|1794.7|1794.8|1792.6|172
1593718200000|2020-07-02 19:30:00|1795.1|1793.1|1794.9|1792.9|1795.7|1793.3|1794.3|1791.9|193
1593718500000|2020-07-02 19:35:00|1795|1793|1794.5|1792.5|1795.7|1793.2|1794.2|1791.8|141
1593718800000|2020-07-02 19:40:00|1794.6|1792.6|1795.2|1793.2|1795.8|1793.3|1794.3|1791.7|206
1593719100000|2020-07-02 19:45:00|1795.1|1793.1|1795.9|1793.9|1796.8|1794.3|1795.1|1792.4|195
1593719400000|2020-07-02 19:50:00|1795.8|1793.8|1794.3|1792.3|1795.9|1793.9|1793.9|1791.4|198
1593719700000|2020-07-02 19:55:00|1794.4|1792.4|1795.4|1793.4|1796.3|1793.7|1793.2|1790.8|297
1593720000000|2020-07-02 20:00:00|1795.5|1793.5|1797.2|1795.2|1797.6|1795.6|1795.5|1793.5|147
1593720300000|2020-07-02 20:05:00|1797.3|1795.3|1797|1795|1797.8|1795.7|1796.7|1794.2|116
1593720600000|2020-07-02 20:10:00|1797.1|1795.1|1798|1794.5|1798.6|1795.5|1796.6|1793.9|113
1593720900000|2020-07-02 20:15:00|1797.8|1794.3|1797.6|1794.1|1798.5|1796.1|1796.7|1794|120
1593721200000|2020-07-02 20:20:00|1796.4|1794.4|1797.1|1793.6|1798.2|1795|1796.1|1793.4|103
1593721500000|2020-07-02 20:25:00|1796.3|1794.3|1796.1|1794.1|1797.9|1795|1796.1|1793.4|106
1593721800000|2020-07-02 20:30:00|1796.9|1793.4|1797.8|1794.3|1797.9|1795.4|1796|1793.4|154
1593722100000|2020-07-02 20:35:00|1796.7|1794.7|1798|1794.5|1798|1795.5|1796.3|1793.7|105
1593722400000|2020-07-02 20:40:00|1797|1795|1797.9|1794.4|1798.2|1795.6|1796.6|1794.1|84
1593722700000|2020-07-02 20:45:00|1796.9|1794.9|1797|1793.5|1798.2|1795.5|1795.4|1792.4|131
1593723000000|2020-07-02 20:50:00|1796.5|1794.5|1797|1793.5|1797.7|1794.9|1795.8|1792.7|145
1593723300000|2020-07-02 20:55:00|1797.3|1793.8|1795.9|1793.9|1799.2|1794.4|1795.1|1790.2|134
1593727200000|2020-07-02 22:00:00|1796.9|1793.4|1797.9|1794.4|1798.6|1795.1|1796.2|1792.8|216
1593727500000|2020-07-02 22:05:00|1797.4|1793.9|1797.9|1794.4|1800.4|1795.4|1796.7|1791.4|124
1593727800000|2020-07-02 22:10:00|1797.8|1794.3|1796.9|1793.4|1798.1|1795.1|1796.1|1793|83
1593728100000|2020-07-02 22:15:00|1796.7|1793.2|1797.3|1795.3|1798.2|1795.5|1796.3|1793.2|125
1593728400000|2020-07-02 22:20:00|1797.2|1795.2|1795.8|1793.8|1799.4|1796|1795.7|1793|152
1593728700000|2020-07-02 22:25:00|1795.9|1793.9|1796.7|1794.7|1799.4|1795.4|1795.8|1791.6|128
1593729000000|2020-07-02 22:30:00|1797.6|1794.1|1797.5|1795.5|1800.2|1796.1|1796.3|1791.2|140
1593729300000|2020-07-02 22:35:00|1797.9|1795.9|1797|1795|1799.6|1796.8|1796.9|1794.2|128
1593729600000|2020-07-02 22:40:00|1796.9|1794.9|1796|1794|1798.5|1795|1795.8|1790.9|121
1593729900000|2020-07-02 22:45:00|1795.9|1793.9|1796.5|1794.5|1797.2|1794.5|1795.7|1793.2|92
1593730200000|2020-07-02 22:50:00|1796.4|1794.4|1796.1|1794.1|1797.7|1795|1796|1793|104
1593730500000|2020-07-02 22:55:00|1797.1|1793.6|1796.7|1793.2|1797.1|1794.3|1795.2|1791.7|102
1593730800000|2020-07-02 23:00:00|1794.6|1791.1|1797.7|1795.7|1798.5|1795.9|1794.6|1791.1|129
1593731100000|2020-07-02 23:05:00|1797.5|1795.5|1797.7|1795.7|1798.5|1796.1|1797.2|1794.6|101
1593731400000|2020-07-02 23:10:00|1797.8|1795.8|1797.7|1795.7|1798.7|1796|1797.3|1794.9|62
1593731700000|2020-07-02 23:15:00|1797.6|1795.6|1797.7|1795.7|1798.1|1796.1|1797.5|1795.5|46
1593732000000|2020-07-02 23:20:00|1797.5|1795.5|1798|1796|1798.8|1796.2|1797.2|1794.4|76
1593732300000|2020-07-02 23:25:00|1798.1|1796.1|1797.3|1795.3|1798.8|1796.2|1797.2|1794.5|97
1593732600000|2020-07-02 23:30:00|1797.2|1795.2|1797.2|1795.2|1798.2|1795.4|1796.5|1794|121
1593732900000|2020-07-02 23:35:00|1797.1|1795.1|1798.2|1794.7|1798.3|1795.4|1796.5|1793.9|80
1593733200000|2020-07-02 23:40:00|1797.4|1795.4|1798.5|1795|1798.7|1795.7|1796.7|1794.3|106
1593733500000|2020-07-02 23:45:00|1797.5|1795.5|1797.7|1794.2|1798.4|1795.7|1796.2|1793.5|192
1593733800000|2020-07-02 23:50:00|1796.9|1794.9|1796.7|1794.7|1797.9|1795.4|1796.5|1793.4|145
1593734100000|2020-07-02 23:55:00|1796.6|1794.6|1796.1|1794.1|1797.1|1795.1|1795.6|1793|133
1593734400000|2020-07-03 00:00:00|1796.3|1794.3|1796.2|1794.2|1797.9|1795.5|1795.5|1793.5|208
1593734700000|2020-07-03 00:05:00|1796.3|1794.3|1797.4|1795.4|1798.3|1795.8|1795.9|1793.5|148
1593735000000|2020-07-03 00:10:00|1797.1|1795.1|1796.8|1794.8|1798.7|1796.3|1796.2|1794|197
1593735300000|2020-07-03 00:15:00|1796.7|1794.7|1797.1|1795.1|1798.3|1795.7|1796.3|1794.1|169
1593735600000|2020-07-03 00:20:00|1796.9|1794.9|1797.3|1795.3|1797.6|1795.6|1796.7|1794.7|89
1593735900000|2020-07-03 00:25:00|1797.5|1795.5|1797.9|1794.4|1797.9|1795.6|1795.8|1793.8|149
1593736200000|2020-07-03 00:30:00|1796.8|1794.8|1795.9|1793.9|1796.9|1794.9|1795.7|1792.9|191
1593736500000|2020-07-03 00:35:00|1795.8|1793.8|1797.1|1793.6|1797.2|1794.6|1795.5|1792.6|134
1593736800000|2020-07-03 00:40:00|1796.2|1794.2|1796.7|1794.7|1797.9|1795.1|1796.1|1793.4|123
1593737100000|2020-07-03 00:45:00|1796.6|1794.6|1796.7|1794.7|1797.4|1794.9|1795.7|1793.2|154
1593737400000|2020-07-03 00:50:00|1796.6|1794.6|1798.6|1795.1|1799|1796.6|1796.6|1793.8|167
1593737700000|2020-07-03 00:55:00|1798.5|1795|1798.7|1796.7|1799.5|1797.1|1797.5|1794.7|176
1593738000000|2020-07-03 01:00:00|1798.6|1796.6|1803.7|1801.7|1805|1802.3|1798.6|1796.2|762
1593738300000|2020-07-03 01:05:00|1803.6|1801.6|1801.6|1799.6|1803.8|1801.7|1800.5|1797.8|432
1593738600000|2020-07-03 01:10:00|1801.5|1799.5|1800.6|1798.6|1803.3|1800.7|1800.4|1797.7|335
1593738900000|2020-07-03 01:15:00|1800.7|1798.7|1803.4|1799.9|1803.8|1801.2|1800.5|1798.1|526
1593739200000|2020-07-03 01:20:00|1803.5|1800|1803.1|1801.1|1804.9|1802.1|1802|1799.1|390
1593739500000|2020-07-03 01:25:00|1803.8|1800.3|1803.6|1801.6|1804.6|1802.2|1802|1799.8|305
1593739800000|2020-07-03 01:30:00|1804.1|1800.6|1801.2|1799.2|1804.7|1802.3|1801.2|1798.8|391
1593740100000|2020-07-03 01:35:00|1801.6|1799.6|1803|1799.5|1804|1802|1800.8|1798|389
1593740400000|2020-07-03 01:40:00|1803.1|1799.6|1801.4|1799.4|1803.9|1801|1801.1|1798.4|316
1593740700000|2020-07-03 01:45:00|1801.5|1799.5|1801.7|1799.7|1803.5|1800.6|1801.5|1798.2|258
1593741000000|2020-07-03 01:50:00|1802.3|1798.8|1800.9|1798.9|1803.2|1800.8|1800.8|1798|228
1593741300000|2020-07-03 01:55:00|1801.6|1798.1|1801.7|1799.7|1802.6|1799.9|1800.4|1797.8|242
1593741600000|2020-07-03 02:00:00|1801.9|1799.9|1801.5|1799.5|1802.6|1800|1799.9|1797.6|295
1593741900000|2020-07-03 02:05:00|1801.6|1799.6|1802.8|1800.8|1803.9|1801.6|1801.3|1798.2|290
1593742200000|2020-07-03 02:10:00|1802.9|1800.9|1802.5|1800.5|1803.4|1800.9|1800.9|1798|299
1593742500000|2020-07-03 02:15:00|1802.6|1800.6|1804.8|1802.8|1805.8|1803.2|1802.4|1799.8|239
1593742800000|2020-07-03 02:20:00|1805.4|1801.9|1805.1|1803.1|1805.9|1803.3|1804.2|1801.8|142
1593743100000|2020-07-03 02:25:00|1805.2|1803.2|1804.6|1802.6|1806.2|1803.5|1804.3|1801.3|129
1593743400000|2020-07-03 02:30:00|1804.5|1802.5|1804.1|1800.6|1805|1802.6|1802.7|1800.6|194
1593743700000|2020-07-03 02:35:00|1803.4|1801.4|1805.1|1801.6|1805.4|1802.6|1803.1|1800.4|144
1593744000000|2020-07-03 02:40:00|1805.2|1801.7|1802.3|1800.3|1805.2|1802.6|1802.1|1800|212
1593744300000|2020-07-03 02:45:00|1802.4|1800.4|1804|1802|1805.1|1802.4|1802.1|1799.5|198
1593744600000|2020-07-03 02:50:00|1804.1|1802.1|1804.2|1802.2|1805.3|1802.6|1804|1801.2|135
1593744900000|2020-07-03 02:55:00|1804.3|1802.3|1805.3|1801.8|1805.6|1802.8|1803.2|1800.6|259
1593745200000|2020-07-03 03:00:00|1804.5|1802.5|1803.5|1801.5|1805.4|1802.7|1803.1|1800.4|179
1593745500000|2020-07-03 03:05:00|1803.6|1801.6|1803.7|1801.7|1805|1802.2|1803.2|1800.6|110
1593745800000|2020-07-03 03:10:00|1803.6|1801.6|1804.8|1801.3|1804.8|1802.1|1803|1800.3|128
1593746100000|2020-07-03 03:15:00|1803.9|1801.9|1803.2|1799.7|1804.4|1801.9|1802.1|1799.4|192
1593746400000|2020-07-03 03:20:00|1803.3|1799.8|1802.6|1800.6|1803.8|1801|1801.8|1799.3|157
1593746700000|2020-07-03 03:25:00|1802.4|1800.4|1802.7|1800.7|1803.9|1801.1|1801.6|1799.6|185
1593747000000|2020-07-03 03:30:00|1802.8|1800.8|1803.2|1799.7|1804|1801.4|1802.3|1799.5|106
1593747300000|2020-07-03 03:35:00|1803.1|1799.6|1802.3|1800.3|1803.5|1800.7|1801.8|1799.4|135
1593747600000|2020-07-03 03:40:00|1802|1800|1801.8|1799.8|1803.2|1800.4|1801.6|1799.1|124
1593747900000|2020-07-03 03:45:00|1801.7|1799.7|1801.7|1799.7|1803|1800.3|1801.5|1798.9|128
1593748200000|2020-07-03 03:50:00|1801.8|1799.8|1802.6|1799.1|1803.1|1800.3|1801.5|1798.9|109
1593748500000|2020-07-03 03:55:00|1801.8|1799.8|1802|1800|1803.1|1800.4|1801.5|1798.9|131
1593748800000|2020-07-03 04:00:00|1802.2|1800.2|1802.3|1800.3|1803.1|1800.7|1801.5|1798.9|115
1593749100000|2020-07-03 04:05:00|1802.2|1800.2|1801.7|1799.7|1802.7|1800.5|1800.9|1798.6|118
1593749400000|2020-07-03 04:10:00|1801.6|1799.6|1801.1|1799.1|1802.4|1799.8|1800.8|1798.1|182
1593749700000|2020-07-03 04:15:00|1801.6|1798.1|1801.9|1798.4|1802.7|1799.8|1800.7|1798|176
1593750000000|2020-07-03 04:20:00|1802|1798.5|1801.3|1799.3|1802.6|1799.8|1800.8|1798.3|224
1593750300000|2020-07-03 04:25:00|1801.2|1799.2|1802.1|1798.6|1802.6|1799.8|1800.7|1798.1|216
1593750600000|2020-07-03 04:30:00|1801.3|1799.3|1801.8|1799.8|1803.4|1800.5|1801.3|1798.5|166
1593750900000|2020-07-03 04:35:00|1801.9|1799.9|1803.1|1799.6|1803.2|1800.4|1801.3|1798.6|150
1593751200000|2020-07-03 04:40:00|1802.3|1800.3|1803|1799.5|1803.3|1800.8|1801.3|1799.1|136
1593751500000|2020-07-03 04:45:00|1802.9|1799.4|1803.9|1800.4|1804|1801.5|1802.2|1799.4|108
1593751800000|2020-07-03 04:50:00|1803|1801|1803.1|1801.1|1804.2|1801.5|1802.4|1800.3|118
1593752100000|2020-07-03 04:55:00|1803|1801|1801.9|1799.9|1803.8|1801.2|1801.9|1798.8|142
1593752400000|2020-07-03 05:00:00|1801.8|1799.8|1801.8|1799.8|1803.2|1800.4|1801.3|1798.7|166
1593752700000|2020-07-03 05:05:00|1802|1800|1802.1|1800.1|1803.9|1800.8|1801.8|1799.2|131
1593753000000|2020-07-03 05:10:00|1802|1800|1802.4|1800.4|1803.6|1800.9|1802|1799.5|144
1593753300000|2020-07-03 05:15:00|1802.5|1800.5|1803|1801|1804.1|1801.4|1802.2|1799.7|133
1593753600000|2020-07-03 05:20:00|1803.1|1801.1|1802.6|1800.6|1803.9|1801.2|1802|1799.4|135
1593753900000|2020-07-03 05:25:00|1802.7|1800.7|1802.7|1800.7|1803.6|1800.9|1802.5|1799.7|106
1593754200000|2020-07-03 05:30:00|1802.8|1800.8|1804|1802|1805.5|1802.7|1802.6|1800.5|227
1593754500000|2020-07-03 05:35:00|1804.1|1802.1|1798.3|1796.3|1805.3|1802.5|1797.8|1795.1|413
1593754800000|2020-07-03 05:40:00|1798.2|1796.2|1798.5|1795|1800.3|1797.4|1797.1|1794.1|461
1593755100000|2020-07-03 05:45:00|1798.4|1794.9|1799.4|1795.9|1800.4|1797.7|1797.1|1794.3|313
1593755400000|2020-07-03 05:50:00|1799.5|1796|1801.1|1797.6|1801.2|1798.4|1798.9|1795.9|223
1593755700000|2020-07-03 05:55:00|1801|1797.5|1800.8|1797.3|1801.6|1798.9|1799.7|1796.8|199
1593756000000|2020-07-03 06:00:00|1800.9|1797.4|1799.6|1796.1|1800.9|1797.5|1797.5|1794.8|372
1593756300000|2020-07-03 06:05:00|1798.9|1796.9|1800|1798|1800.5|1798.2|1797.6|1795.2|285
1593756600000|2020-07-03 06:10:00|1799.9|1797.9|1800.2|1796.7|1800.7|1798.1|1798.9|1796.2|206
1593756900000|2020-07-03 06:15:00|1799.3|1797.3|1800.9|1798.9|1801.7|1799.2|1798.9|1796.2|271
1593757200000|2020-07-03 06:20:00|1801.1|1799.1|1799|1795.5|1801.8|1799.1|1798|1795.3|331
1593757500000|2020-07-03 06:25:00|1798.6|1796.6|1798.4|1796.4|1800.5|1797.8|1796.2|1794.1|414
1593757800000|2020-07-03 06:30:00|1798.5|1796.5|1798.8|1796.8|1799.7|1796.9|1797.4|1794.4|419
1593758100000|2020-07-03 06:35:00|1798.9|1796.9|1799.6|1797.6|1801.3|1798.4|1798.9|1796.4|280
1593758400000|2020-07-03 06:40:00|1800.4|1796.9|1799.9|1797.9|1801.1|1798.4|1798.9|1796.3|217
1593758700000|2020-07-03 06:45:00|1800|1798|1802.5|1800.5|1803.1|1800.6|1799.2|1796.5|168
1593759000000|2020-07-03 06:50:00|1802.1|1800.1|1803|1801|1805|1802.6|1802.1|1799.3|528
1593759300000|2020-07-03 06:55:00|1803.3|1801.3|1803|1801|1805.2|1802.5|1802.5|1800.1|372
1593759600000|2020-07-03 07:00:00|1803.1|1801.1|1802.6|1800.6|1804.2|1801.5|1801.5|1799.1|318
1593759900000|2020-07-03 07:05:00|1802.5|1800.5|1803.3|1799.8|1803.8|1801.4|1802.2|1799.4|263
1593760200000|2020-07-03 07:10:00|1802.6|1800.6|1802.8|1800.8|1803.8|1801.2|1802.4|1799.6|220
1593760500000|2020-07-03 07:15:00|1802.9|1800.9|1803|1801|1804.4|1801.6|1802.6|1799.7|270
1593760800000|2020-07-03 07:20:00|1803.1|1801.1|1802.1|1800.1|1803.7|1801.2|1801.8|1799.1|220
1593761100000|2020-07-03 07:25:00|1802|1800|1801.4|1799.4|1802.8|1800|1800.8|1798.2|202
1593761400000|2020-07-03 07:30:00|1801.5|1799.5|1802.2|1800.2|1803.1|1800.8|1801.3|1798.6|237
1593761700000|2020-07-03 07:35:00|1802.3|1800.3|1802.7|1800.7|1803.5|1800.9|1801.9|1799.2|248
1593762000000|2020-07-03 07:40:00|1802.6|1800.6|1803.5|1801.5|1804.3|1801.6|1802.2|1799.8|198
1593762300000|2020-07-03 07:45:00|1803.6|1801.6|1803.9|1801.9|1805.3|1802.6|1803.2|1800.4|243
1593762600000|2020-07-03 07:50:00|1804.6|1801.1|1802.2|1800.2|1804.6|1802|1801.5|1799.2|206
1593762900000|2020-07-03 07:55:00|1802.1|1800.1|1802.3|1800.3|1803.6|1801|1802.1|1799.5|156
1593763200000|2020-07-03 08:00:00|1802.2|1800.2|1803.8|1800.3|1803.8|1801.2|1801.7|1799.2|176
1593763500000|2020-07-03 08:05:00|1803|1801|1802.1|1800.1|1804.2|1801.4|1801.5|1798.8|177
1593763800000|2020-07-03 08:10:00|1802.9|1799.4|1801.1|1799.1|1803|1800.4|1800.9|1798.5|146
1593764100000|2020-07-03 08:15:00|1801|1799|1800.3|1798.3|1801.6|1799.1|1799.6|1796.9|293
1593764400000|2020-07-03 08:20:00|1800.1|1798.1|1800.1|1798.1|1801.8|1799|1799|1796|390
1593764700000|2020-07-03 08:25:00|1800.2|1798.2|1801.6|1798.1|1802|1799.3|1800.1|1797.3|221
1593765000000|2020-07-03 08:30:00|1801.5|1798|1802.3|1800.3|1803.1|1800.4|1800.5|1798|254
1593765300000|2020-07-03 08:35:00|1802.1|1800.1|1802.2|1800.2|1803.7|1800.7|1801.2|1798.7|226
1593765600000|2020-07-03 08:40:00|1801.7|1799.7|1802.6|1799.1|1803.6|1800.7|1801.3|1798.7|226
1593765900000|2020-07-03 08:45:00|1802.7|1799.2|1803.7|1800.2|1805.4|1802.3|1801.7|1798.9|278
1593766200000|2020-07-03 08:50:00|1802.6|1800.6|1805.2|1801.7|1805.9|1802.9|1802.2|1800.2|295
1593766500000|2020-07-03 08:55:00|1804.7|1801.2|1803.1|1801.1|1805.9|1802.4|1802.4|1799.7|215
1593766800000|2020-07-03 09:00:00|1803.5|1801.5|1802.3|1800.3|1803.9|1801.7|1802.1|1799|289
1593767100000|2020-07-03 09:05:00|1802.4|1800.4|1801.8|1799.8|1803.7|1801.3|1800.8|1798.8|264
1593767400000|2020-07-03 09:10:00|1801.9|1799.9|1801.4|1799.4|1803|1800.3|1801.1|1798.6|220
1593767700000|2020-07-03 09:15:00|1801.5|1799.5|1801.7|1799.7|1802.9|1800.5|1801|1798.6|179
1593768000000|2020-07-03 09:20:00|1801.6|1799.6|1802.7|1799.2|1803.1|1800.2|1800.9|1798.3|194
1593768300000|2020-07-03 09:25:00|1802.4|1800.4|1801.4|1799.4|1802.8|1800.5|1801.2|1798.7|164
1593768600000|2020-07-03 09:30:00|1801.3|1799.3|1800.5|1798.5|1802.4|1799.8|1800.3|1797.9|213
1593768900000|2020-07-03 09:35:00|1800.4|1798.4|1800.3|1798.3|1801.1|1798.6|1799.8|1797|125
1593769200000|2020-07-03 09:40:00|1800.2|1798.2|1800|1798|1801.5|1798.9|1799.9|1797.2|119
1593769500000|2020-07-03 09:45:00|1799.9|1797.9|1799.1|1797.1|1800.6|1798.1|1798.6|1796.6|205
1593769800000|2020-07-03 09:50:00|1799.2|1797.2|1799.9|1797.9|1801.1|1798.8|1798.9|1796.5|163
1593770100000|2020-07-03 09:55:00|1800|1798|1800|1798|1801.3|1799.3|1799.6|1797.3|162
1593770400000|2020-07-03 10:00:00|1799.9|1797.9|1800.8|1797.3|1801.3|1798.9|1799.5|1797|177
1593770700000|2020-07-03 10:05:00|1800|1798|1799.8|1797.8|1800.9|1798.3|1799|1796.7|157
1593771000000|2020-07-03 10:10:00|1800|1798|1800.7|1798.7|1801.6|1799|1799.7|1797.4|168
1593771300000|2020-07-03 10:15:00|1800.6|1798.6|1800.1|1798.1|1801.5|1798.8|1799.6|1797.3|135
1593771600000|2020-07-03 10:20:00|1799.8|1797.8|1800.9|1797.4|1801.3|1798.6|1799.4|1796.8|132
1593771900000|2020-07-03 10:25:00|1800.1|1798.1|1801.1|1799.1|1802.1|1799.3|1800|1797.5|156
1593772200000|2020-07-03 10:30:00|1801.2|1799.2|1800.5|1798.5|1802.2|1799.4|1799.9|1797.7|182
1593772500000|2020-07-03 10:35:00|1801.3|1797.8|1800|1798|1801.3|1798.7|1799.8|1797.4|119
1593772800000|2020-07-03 10:40:00|1799.9|1797.9|1799.8|1797.8|1800.9|1798.3|1799.5|1797|94
1593773100000|2020-07-03 10:45:00|1799.7|1797.7|1799.2|1797.2|1801|1798.3|1799|1796.5|116
1593773400000|2020-07-03 10:50:00|1799.3|1797.3|1801.5|1799.5|1802.5|1799.9|1798.9|1796.1|116
1593773700000|2020-07-03 10:55:00|1801.7|1799.7|1803.8|1800.3|1804.4|1801.7|1801.6|1798.9|289
1593774000000|2020-07-03 11:00:00|1802.9|1800.9|1802.4|1800.4|1804.5|1801.5|1801.9|1799.1|280
1593774300000|2020-07-03 11:05:00|1802.2|1800.2|1801.6|1799.6|1803.1|1800.3|1801.4|1798.7|143
1593774600000|2020-07-03 11:10:00|1801.7|1799.7|1800.9|1798.9|1802.8|1800.1|1800.8|1797.7|154
1593774900000|2020-07-03 11:15:00|1801|1799|1801.4|1797.9|1802.8|1800|1800.3|1797.6|207
1593775200000|2020-07-03 11:20:00|1800.7|1798.7|1801.3|1799.3|1802.9|1800.3|1800.7|1798.1|216
1593775500000|2020-07-03 11:25:00|1801.2|1799.2|1800.6|1798.6|1802.2|1799.5|1800.3|1797.5|227
1593775800000|2020-07-03 11:30:00|1800.5|1798.5|1800.5|1798.5|1802.1|1799.3|1800.1|1797.9|146
1593776100000|2020-07-03 11:35:00|1800.6|1798.6|1800.6|1798.6|1801.8|1799.3|1800.2|1797.9|109
1593776400000|2020-07-03 11:40:00|1800.4|1798.4|1800.6|1798.6|1804.4|1799.8|1800|1796.6|158
1593776700000|2020-07-03 11:45:00|1801.7|1798.2|1801.5|1798|1802.4|1799.5|1800|1797.5|162
1593777000000|2020-07-03 11:50:00|1800.3|1798.3|1800.6|1798.6|1801.8|1799.3|1800.2|1797.8|116
1593777300000|2020-07-03 11:55:00|1801.9|1798.4|1802.1|1798.6|1802.8|1800|1800.3|1797.9|198
1593777600000|2020-07-03 12:00:00|1801.7|1799.7|1801.4|1797.9|1802.7|1800.1|1798.9|1796.5|301
1593777900000|2020-07-03 12:05:00|1801.1|1797.6|1800.9|1798.9|1803.2|1799.4|1799.3|1795.7|248
1593778200000|2020-07-03 12:10:00|1800.8|1798.8|1800.3|1798.3|1802.6|1799.8|1800.1|1797.5|251
1593778500000|2020-07-03 12:15:00|1800.5|1798.5|1801.3|1799.3|1803.8|1800.1|1799.4|1796.4|256
1593778800000|2020-07-03 12:20:00|1801.2|1799.2|1801.4|1799.4|1803.1|1800.1|1800.5|1797.9|246
1593779100000|2020-07-03 12:25:00|1802.4|1798.9|1801.3|1799.3|1802.7|1800.2|1801|1798.5|188
1593779400000|2020-07-03 12:30:00|1802.1|1798.6|1802.7|1799.2|1802.7|1799.9|1800.8|1798.4|180
1593779700000|2020-07-03 12:35:00|1802.6|1799.1|1802.1|1800.1|1803.6|1801|1800.8|1796.4|191
1593780000000|2020-07-03 12:40:00|1802|1800|1803|1801|1804.2|1801.7|1801.5|1799|168
1593780300000|2020-07-03 12:45:00|1803.8|1800.3|1802.3|1800.3|1803.9|1801|1801.9|1799.3|167
1593780600000|2020-07-03 12:50:00|1802.2|1800.2|1803.5|1801.5|1804.7|1801.5|1802.2|1797.5|190
1593780900000|2020-07-03 12:55:00|1803.4|1801.4|1802.9|1800.9|1804.6|1802.6|1802.6|1799.9|230
1593781200000|2020-07-03 13:00:00|1803.6|1800.1|1806.7|1803.2|1807.8|1804.9|1802.8|1800.1|692
1593781500000|2020-07-03 13:05:00|1806.6|1803.1|1803.1|1801.1|1806.6|1803.6|1802.8|1800.1|482
1593781800000|2020-07-03 13:10:00|1803.2|1801.2|1802.4|1800.4|1803.8|1801.4|1800.8|1798.1|283
1593782100000|2020-07-03 13:15:00|1802.5|1800.5|1803.7|1801.7|1804.5|1801.8|1802.4|1799.7|263
1593782400000|2020-07-03 13:20:00|1803.5|1801.5|1802.7|1800.7|1804.4|1801.7|1801.9|1799.4|186
1593782700000|2020-07-03 13:25:00|1802.6|1800.6|1803.7|1801.7|1804.7|1802.1|1802.5|1799.9|175
1593783000000|2020-07-03 13:30:00|1804.4|1800.9|1806.3|1802.8|1806.4|1803.9|1803|1800.7|247
1593783300000|2020-07-03 13:35:00|1805.7|1803.7|1805.7|1803.7|1806.7|1804.4|1804.6|1801.2|259
1593783600000|2020-07-03 13:40:00|1805.6|1803.6|1804.7|1801.2|1806.6|1804|1804|1801.2|262
1593783900000|2020-07-03 13:45:00|1804.5|1802.5|1804.7|1802.7|1806.1|1803.8|1804|1801.1|224
1593784200000|2020-07-03 13:50:00|1804.6|1802.6|1803.1|1799.6|1806.2|1803.4|1801.8|1799.3|285
1593784500000|2020-07-03 13:55:00|1802.4|1800.4|1801.3|1797.8|1803.5|1800.8|1800.4|1797.7|349
1593784800000|2020-07-03 14:00:00|1801.4|1797.9|1802.6|1800.6|1803.3|1800.7|1800.1|1797.5|418
1593785100000|2020-07-03 14:05:00|1802.5|1800.5|1803.1|1801.1|1804.1|1801.6|1801.9|1799.2|371
1593785400000|2020-07-03 14:10:00|1803.2|1801.2|1804.4|1800.9|1804.4|1801.7|1802.8|1799.9|216
1593785700000|2020-07-03 14:15:00|1803.3|1801.3|1804.9|1802.9|1805.6|1803|1802.7|1799.7|254
1593786000000|2020-07-03 14:20:00|1805|1803|1804.7|1801.2|1805.7|1803.2|1803.4|1800.7|335
1593786300000|2020-07-03 14:25:00|1804.6|1801.1|1803.9|1801.9|1805.9|1803.1|1803|1799.8|273
1593786600000|2020-07-03 14:30:00|1804|1802|1803.3|1799.8|1805.2|1802.7|1802.7|1799.7|262
1593786900000|2020-07-03 14:35:00|1803.5|1800|1805.1|1803.1|1806|1803.3|1801.8|1798.3|343
1593787200000|2020-07-03 14:40:00|1805.2|1803.2|1804.3|1802.3|1805.9|1803.5|1804.1|1801.6|201
1593787500000|2020-07-03 14:45:00|1804.4|1802.4|1805.5|1803.5|1806.8|1804|1803.7|1801.2|301
1593787800000|2020-07-03 14:50:00|1805.3|1803.3|1804.3|1802.3|1806.2|1803.6|1804.2|1801.5|171
1593788100000|2020-07-03 14:55:00|1804|1802|1804.4|1800.9|1805.9|1803.3|1803.5|1800.8|184
1593788400000|2020-07-03 15:00:00|1804.3|1800.8|1804.6|1801.1|1805.2|1802.5|1803.3|1800.7|154
1593788700000|2020-07-03 15:05:00|1804.7|1801.2|1805.1|1803.1|1806.9|1804.4|1803.7|1801|257
1593789000000|2020-07-03 15:10:00|1805|1803|1805.6|1803.6|1806.9|1804.1|1805|1801.9|211
1593789300000|2020-07-03 15:15:00|1805.4|1803.4|1806.1|1804.1|1807.2|1804.3|1804.3|1802|200
1593789600000|2020-07-03 15:20:00|1805.9|1803.9|1806.4|1804.4|1808.1|1805.9|1805.8|1803.4|255
1593789900000|2020-07-03 15:25:00|1806.5|1804.5|1806|1804|1807.6|1805.2|1805.6|1803|138
1593790200000|2020-07-03 15:30:00|1805.9|1803.9|1805.4|1803.4|1806.7|1804.2|1804.9|1802.3|198
1593790500000|2020-07-03 15:35:00|1805.3|1803.3|1805.6|1803.6|1807|1804.2|1804.8|1802.3|198
1593790800000|2020-07-03 15:40:00|1805.7|1803.7|1806.8|1803.3|1807.2|1804.4|1805.3|1802.8|162
1593791100000|2020-07-03 15:45:00|1805.7|1803.7|1807.2|1805.2|1808.5|1805.8|1805.7|1803.3|230
1593791400000|2020-07-03 15:50:00|1806.9|1804.9|1806.7|1804.7|1808.3|1805.7|1806.1|1802.7|213
1593791700000|2020-07-03 15:55:00|1806.8|1804.8|1805.9|1803.9|1807.6|1804.9|1805.7|1803|198
1593792000000|2020-07-03 16:00:00|1805.8|1803.8|1805.9|1802.4|1806.8|1804.4|1805.1|1802|170
1593792300000|2020-07-03 16:05:00|1805.5|1803.5|1804.9|1802.9|1806.6|1803.6|1803.1|1800.8|247
1593792600000|2020-07-03 16:10:00|1804.8|1802.8|1804.2|1802.2|1805.1|1802.9|1803.3|1800.6|130
1593792900000|2020-07-03 16:15:00|1803.9|1800.4|1803.7|1801.7|1804.8|1802.4|1803.1|1800.4|116
1593793200000|2020-07-03 16:20:00|1803.6|1801.6|1804.5|1801|1805.1|1802.4|1803|1800.4|154
1593793500000|2020-07-03 16:25:00|1804.8|1801.3|1803.5|1801.5|1804.8|1802.1|1802.9|1799.8|140
1593793800000|2020-07-03 16:30:00|1803.3|1801.3|1804.6|1801.1|1804.8|1802.1|1803.3|1800.6|112
1593794100000|2020-07-03 16:35:00|1804.7|1801.2|1805.4|1801.9|1805.6|1803.1|1803.7|1800.7|118
1593794400000|2020-07-03 16:40:00|1805.5|1802|1806|1804|1806.9|1804.4|1804.6|1802|130
1593794700000|2020-07-03 16:45:00|1806.3|1804.3|1805.8|1803.8|1807.3|1804.6|1805.5|1802.7|154
1593795000000|2020-07-03 16:50:00|1806|1804|1807.1|1803.6|1807.4|1804.7|1805.6|1803|139
1593795300000|2020-07-03 16:55:00|1806.6|1804.6|1808.5|1801.5|1808.5|1804.7|1804.8|1801.1|186
1593734400000|2020-07-03 00:00:00|1796.3|1794.3|1796.2|1794.2|1797.9|1795.5|1795.5|1793.5|208
1593734700000|2020-07-03 00:05:00|1796.3|1794.3|1797.4|1795.4|1798.3|1795.8|1795.9|1793.5|148
1593735000000|2020-07-03 00:10:00|1797.1|1795.1|1796.8|1794.8|1798.7|1796.3|1796.2|1794|197
1593735300000|2020-07-03 00:15:00|1796.7|1794.7|1797.1|1795.1|1798.3|1795.7|1796.3|1794.1|169
1593735600000|2020-07-03 00:20:00|1796.9|1794.9|1797.3|1795.3|1797.6|1795.6|1796.7|1794.7|89
1593735900000|2020-07-03 00:25:00|1797.5|1795.5|1797.9|1794.4|1797.9|1795.6|1795.8|1793.8|149
1593736200000|2020-07-03 00:30:00|1796.8|1794.8|1795.9|1793.9|1796.9|1794.9|1795.7|1792.9|191
1593736500000|2020-07-03 00:35:00|1795.8|1793.8|1797.1|1793.6|1797.2|1794.6|1795.5|1792.6|134
1593736800000|2020-07-03 00:40:00|1796.2|1794.2|1796.7|1794.7|1797.9|1795.1|1796.1|1793.4|123
1593737100000|2020-07-03 00:45:00|1796.6|1794.6|1796.7|1794.7|1797.4|1794.9|1795.7|1793.2|154
1593737400000|2020-07-03 00:50:00|1796.6|1794.6|1798.6|1795.1|1799|1796.6|1796.6|1793.8|167
1593737700000|2020-07-03 00:55:00|1798.5|1795|1798.7|1796.7|1799.5|1797.1|1797.5|1794.7|176
1593738000000|2020-07-03 01:00:00|1798.6|1796.6|1803.7|1801.7|1805|1802.3|1798.6|1796.2|762
1593738300000|2020-07-03 01:05:00|1803.6|1801.6|1801.6|1799.6|1803.8|1801.7|1800.5|1797.8|432
1593738600000|2020-07-03 01:10:00|1801.5|1799.5|1800.6|1798.6|1803.3|1800.7|1800.4|1797.7|335
1593738900000|2020-07-03 01:15:00|1800.7|1798.7|1803.4|1799.9|1803.8|1801.2|1800.5|1798.1|526
1593739200000|2020-07-03 01:20:00|1803.5|1800|1803.1|1801.1|1804.9|1802.1|1802|1799.1|390
1593739500000|2020-07-03 01:25:00|1803.8|1800.3|1803.6|1801.6|1804.6|1802.2|1802|1799.8|305
1593739800000|2020-07-03 01:30:00|1804.1|1800.6|1801.2|1799.2|1804.7|1802.3|1801.2|1798.8|391
1593740100000|2020-07-03 01:35:00|1801.6|1799.6|1803|1799.5|1804|1802|1800.8|1798|389
1593740400000|2020-07-03 01:40:00|1803.1|1799.6|1801.4|1799.4|1803.9|1801|1801.1|1798.4|316
1593740700000|2020-07-03 01:45:00|1801.5|1799.5|1801.7|1799.7|1803.5|1800.6|1801.5|1798.2|258
1593741000000|2020-07-03 01:50:00|1802.3|1798.8|1800.9|1798.9|1803.2|1800.8|1800.8|1798|228
1593741300000|2020-07-03 01:55:00|1801.6|1798.1|1801.7|1799.7|1802.6|1799.9|1800.4|1797.8|242
1593741600000|2020-07-03 02:00:00|1801.9|1799.9|1801.5|1799.5|1802.6|1800|1799.9|1797.6|295
1593741900000|2020-07-03 02:05:00|1801.6|1799.6|1802.8|1800.8|1803.9|1801.6|1801.3|1798.2|290
1593742200000|2020-07-03 02:10:00|1802.9|1800.9|1802.5|1800.5|1803.4|1800.9|1800.9|1798|299
1593742500000|2020-07-03 02:15:00|1802.6|1800.6|1804.8|1802.8|1805.8|1803.2|1802.4|1799.8|239
1593742800000|2020-07-03 02:20:00|1805.4|1801.9|1805.1|1803.1|1805.9|1803.3|1804.2|1801.8|142
1593743100000|2020-07-03 02:25:00|1805.2|1803.2|1804.6|1802.6|1806.2|1803.5|1804.3|1801.3|129
1593743400000|2020-07-03 02:30:00|1804.5|1802.5|1804.1|1800.6|1805|1802.6|1802.7|1800.6|194
1593743700000|2020-07-03 02:35:00|1803.4|1801.4|1805.1|1801.6|1805.4|1802.6|1803.1|1800.4|144
1593744000000|2020-07-03 02:40:00|1805.2|1801.7|1802.3|1800.3|1805.2|1802.6|1802.1|1800|212
1593744300000|2020-07-03 02:45:00|1802.4|1800.4|1804|1802|1805.1|1802.4|1802.1|1799.5|198
1593744600000|2020-07-03 02:50:00|1804.1|1802.1|1804.2|1802.2|1805.3|1802.6|1804|1801.2|135
1593744900000|2020-07-03 02:55:00|1804.3|1802.3|1805.3|1801.8|1805.6|1802.8|1803.2|1800.6|259
1593745200000|2020-07-03 03:00:00|1804.5|1802.5|1803.5|1801.5|1805.4|1802.7|1803.1|1800.4|179
1593745500000|2020-07-03 03:05:00|1803.6|1801.6|1803.7|1801.7|1805|1802.2|1803.2|1800.6|110
1593745800000|2020-07-03 03:10:00|1803.6|1801.6|1804.8|1801.3|1804.8|1802.1|1803|1800.3|128
1593746100000|2020-07-03 03:15:00|1803.9|1801.9|1803.2|1799.7|1804.4|1801.9|1802.1|1799.4|192
1593746400000|2020-07-03 03:20:00|1803.3|1799.8|1802.6|1800.6|1803.8|1801|1801.8|1799.3|157
1593746700000|2020-07-03 03:25:00|1802.4|1800.4|1802.7|1800.7|1803.9|1801.1|1801.6|1799.6|185
1593747000000|2020-07-03 03:30:00|1802.8|1800.8|1803.2|1799.7|1804|1801.4|1802.3|1799.5|106
1593747300000|2020-07-03 03:35:00|1803.1|1799.6|1802.3|1800.3|1803.5|1800.7|1801.8|1799.4|135
1593747600000|2020-07-03 03:40:00|1802|1800|1801.8|1799.8|1803.2|1800.4|1801.6|1799.1|124
1593747900000|2020-07-03 03:45:00|1801.7|1799.7|1801.7|1799.7|1803|1800.3|1801.5|1798.9|128
1593748200000|2020-07-03 03:50:00|1801.8|1799.8|1802.6|1799.1|1803.1|1800.3|1801.5|1798.9|109
1593748500000|2020-07-03 03:55:00|1801.8|1799.8|1802|1800|1803.1|1800.4|1801.5|1798.9|131
1593748800000|2020-07-03 04:00:00|1802.2|1800.2|1802.3|1800.3|1803.1|1800.7|1801.5|1798.9|115
1593749100000|2020-07-03 04:05:00|1802.2|1800.2|1801.7|1799.7|1802.7|1800.5|1800.9|1798.6|118
1593749400000|2020-07-03 04:10:00|1801.6|1799.6|1801.1|1799.1|1802.4|1799.8|1800.8|1798.1|182
1593749700000|2020-07-03 04:15:00|1801.6|1798.1|1801.9|1798.4|1802.7|1799.8|1800.7|1798|176
1593750000000|2020-07-03 04:20:00|1802|1798.5|1801.3|1799.3|1802.6|1799.8|1800.8|1798.3|224
1593750300000|2020-07-03 04:25:00|1801.2|1799.2|1802.1|1798.6|1802.6|1799.8|1800.7|1798.1|216
1593750600000|2020-07-03 04:30:00|1801.3|1799.3|1801.8|1799.8|1803.4|1800.5|1801.3|1798.5|166
1593750900000|2020-07-03 04:35:00|1801.9|1799.9|1803.1|1799.6|1803.2|1800.4|1801.3|1798.6|150
1593751200000|2020-07-03 04:40:00|1802.3|1800.3|1803|1799.5|1803.3|1800.8|1801.3|1799.1|136
1593751500000|2020-07-03 04:45:00|1802.9|1799.4|1803.9|1800.4|1804|1801.5|1802.2|1799.4|108
1593751800000|2020-07-03 04:50:00|1803|1801|1803.1|1801.1|1804.2|1801.5|1802.4|1800.3|118
1593752100000|2020-07-03 04:55:00|1803|1801|1801.9|1799.9|1803.8|1801.2|1801.9|1798.8|142
1593752400000|2020-07-03 05:00:00|1801.8|1799.8|1801.8|1799.8|1803.2|1800.4|1801.3|1798.7|166
1593752700000|2020-07-03 05:05:00|1802|1800|1802.1|1800.1|1803.9|1800.8|1801.8|1799.2|131
1593753000000|2020-07-03 05:10:00|1802|1800|1802.4|1800.4|1803.6|1800.9|1802|1799.5|144
1593753300000|2020-07-03 05:15:00|1802.5|1800.5|1803|1801|1804.1|1801.4|1802.2|1799.7|133
1593753600000|2020-07-03 05:20:00|1803.1|1801.1|1802.6|1800.6|1803.9|1801.2|1802|1799.4|135
1593753900000|2020-07-03 05:25:00|1802.7|1800.7|1802.7|1800.7|1803.6|1800.9|1802.5|1799.7|106
1593754200000|2020-07-03 05:30:00|1802.8|1800.8|1804|1802|1805.5|1802.7|1802.6|1800.5|227
1593754500000|2020-07-03 05:35:00|1804.1|1802.1|1798.3|1796.3|1805.3|1802.5|1797.8|1795.1|413
1593754800000|2020-07-03 05:40:00|1798.2|1796.2|1798.5|1795|1800.3|1797.4|1797.1|1794.1|461
1593755100000|2020-07-03 05:45:00|1798.4|1794.9|1799.4|1795.9|1800.4|1797.7|1797.1|1794.3|313
1593755400000|2020-07-03 05:50:00|1799.5|1796|1801.1|1797.6|1801.2|1798.4|1798.9|1795.9|223
1593755700000|2020-07-03 05:55:00|1801|1797.5|1800.8|1797.3|1801.6|1798.9|1799.7|1796.8|199
1593756000000|2020-07-03 06:00:00|1800.9|1797.4|1799.6|1796.1|1800.9|1797.5|1797.5|1794.8|372
1593756300000|2020-07-03 06:05:00|1798.9|1796.9|1800|1798|1800.5|1798.2|1797.6|1795.2|285
1593756600000|2020-07-03 06:10:00|1799.9|1797.9|1800.2|1796.7|1800.7|1798.1|1798.9|1796.2|206
1593756900000|2020-07-03 06:15:00|1799.3|1797.3|1800.9|1798.9|1801.7|1799.2|1798.9|1796.2|271
1593757200000|2020-07-03 06:20:00|1801.1|1799.1|1799|1795.5|1801.8|1799.1|1798|1795.3|331
1593757500000|2020-07-03 06:25:00|1798.6|1796.6|1798.4|1796.4|1800.5|1797.8|1796.2|1794.1|414
1593757800000|2020-07-03 06:30:00|1798.5|1796.5|1798.8|1796.8|1799.7|1796.9|1797.4|1794.4|419
1593758100000|2020-07-03 06:35:00|1798.9|1796.9|1799.6|1797.6|1801.3|1798.4|1798.9|1796.4|280
1593758400000|2020-07-03 06:40:00|1800.4|1796.9|1799.9|1797.9|1801.1|1798.4|1798.9|1796.3|217
1593758700000|2020-07-03 06:45:00|1800|1798|1802.5|1800.5|1803.1|1800.6|1799.2|1796.5|168
1593759000000|2020-07-03 06:50:00|1802.1|1800.1|1803|1801|1805|1802.6|1802.1|1799.3|528
1593759300000|2020-07-03 06:55:00|1803.3|1801.3|1803|1801|1805.2|1802.5|1802.5|1800.1|372
1593759600000|2020-07-03 07:00:00|1803.1|1801.1|1802.6|1800.6|1804.2|1801.5|1801.5|1799.1|318
1593759900000|2020-07-03 07:05:00|1802.5|1800.5|1803.3|1799.8|1803.8|1801.4|1802.2|1799.4|263
1593760200000|2020-07-03 07:10:00|1802.6|1800.6|1802.8|1800.8|1803.8|1801.2|1802.4|1799.6|220
1593760500000|2020-07-03 07:15:00|1802.9|1800.9|1803|1801|1804.4|1801.6|1802.6|1799.7|270
1593760800000|2020-07-03 07:20:00|1803.1|1801.1|1802.1|1800.1|1803.7|1801.2|1801.8|1799.1|220
1593761100000|2020-07-03 07:25:00|1802|1800|1801.4|1799.4|1802.8|1800|1800.8|1798.2|202
1593761400000|2020-07-03 07:30:00|1801.5|1799.5|1802.2|1800.2|1803.1|1800.8|1801.3|1798.6|237
1593761700000|2020-07-03 07:35:00|1802.3|1800.3|1802.7|1800.7|1803.5|1800.9|1801.9|1799.2|248
1593762000000|2020-07-03 07:40:00|1802.6|1800.6|1803.5|1801.5|1804.3|1801.6|1802.2|1799.8|198
1593762300000|2020-07-03 07:45:00|1803.6|1801.6|1803.9|1801.9|1805.3|1802.6|1803.2|1800.4|243
1593762600000|2020-07-03 07:50:00|1804.6|1801.1|1802.2|1800.2|1804.6|1802|1801.5|1799.2|206
1593762900000|2020-07-03 07:55:00|1802.1|1800.1|1802.3|1800.3|1803.6|1801|1802.1|1799.5|156
1593763200000|2020-07-03 08:00:00|1802.2|1800.2|1803.8|1800.3|1803.8|1801.2|1801.7|1799.2|176
1593763500000|2020-07-03 08:05:00|1803|1801|1802.1|1800.1|1804.2|1801.4|1801.5|1798.8|177
1593763800000|2020-07-03 08:10:00|1802.9|1799.4|1801.1|1799.1|1803|1800.4|1800.9|1798.5|146
1593764100000|2020-07-03 08:15:00|1801|1799|1800.3|1798.3|1801.6|1799.1|1799.6|1796.9|293
1593764400000|2020-07-03 08:20:00|1800.1|1798.1|1800.1|1798.1|1801.8|1799|1799|1796|390
1593764700000|2020-07-03 08:25:00|1800.2|1798.2|1801.6|1798.1|1802|1799.3|1800.1|1797.3|221
1593765000000|2020-07-03 08:30:00|1801.5|1798|1802.3|1800.3|1803.1|1800.4|1800.5|1798|254
1593765300000|2020-07-03 08:35:00|1802.1|1800.1|1802.2|1800.2|1803.7|1800.7|1801.2|1798.7|226
1593765600000|2020-07-03 08:40:00|1801.7|1799.7|1802.6|1799.1|1803.6|1800.7|1801.3|1798.7|226
1593765900000|2020-07-03 08:45:00|1802.7|1799.2|1803.7|1800.2|1805.4|1802.3|1801.7|1798.9|278
1593766200000|2020-07-03 08:50:00|1802.6|1800.6|1805.2|1801.7|1805.9|1802.9|1802.2|1800.2|295
1593766500000|2020-07-03 08:55:00|1804.7|1801.2|1803.1|1801.1|1805.9|1802.4|1802.4|1799.7|215
1593766800000|2020-07-03 09:00:00|1803.5|1801.5|1802.3|1800.3|1803.9|1801.7|1802.1|1799|289
1593767100000|2020-07-03 09:05:00|1802.4|1800.4|1801.8|1799.8|1803.7|1801.3|1800.8|1798.8|264
1593767400000|2020-07-03 09:10:00|1801.9|1799.9|1801.4|1799.4|1803|1800.3|1801.1|1798.6|220
1593767700000|2020-07-03 09:15:00|1801.5|1799.5|1801.7|1799.7|1802.9|1800.5|1801|1798.6|179
1593768000000|2020-07-03 09:20:00|1801.6|1799.6|1802.7|1799.2|1803.1|1800.2|1800.9|1798.3|194
1593768300000|2020-07-03 09:25:00|1802.4|1800.4|1801.4|1799.4|1802.8|1800.5|1801.2|1798.7|164
1593768600000|2020-07-03 09:30:00|1801.3|1799.3|1800.5|1798.5|1802.4|1799.8|1800.3|1797.9|213
1593768900000|2020-07-03 09:35:00|1800.4|1798.4|1800.3|1798.3|1801.1|1798.6|1799.8|1797|125
1593769200000|2020-07-03 09:40:00|1800.2|1798.2|1800|1798|1801.5|1798.9|1799.9|1797.2|119
1593769500000|2020-07-03 09:45:00|1799.9|1797.9|1799.1|1797.1|1800.6|1798.1|1798.6|1796.6|205
1593769800000|2020-07-03 09:50:00|1799.2|1797.2|1799.9|1797.9|1801.1|1798.8|1798.9|1796.5|163
1593770100000|2020-07-03 09:55:00|1800|1798|1800|1798|1801.3|1799.3|1799.6|1797.3|162
1593770400000|2020-07-03 10:00:00|1799.9|1797.9|1800.8|1797.3|1801.3|1798.9|1799.5|1797|177
1593770700000|2020-07-03 10:05:00|1800|1798|1799.8|1797.8|1800.9|1798.3|1799|1796.7|157
1593771000000|2020-07-03 10:10:00|1800|1798|1800.7|1798.7|1801.6|1799|1799.7|1797.4|168
1593771300000|2020-07-03 10:15:00|1800.6|1798.6|1800.1|1798.1|1801.5|1798.8|1799.6|1797.3|135
1593771600000|2020-07-03 10:20:00|1799.8|1797.8|1800.9|1797.4|1801.3|1798.6|1799.4|1796.8|132
1593771900000|2020-07-03 10:25:00|1800.1|1798.1|1801.1|1799.1|1802.1|1799.3|1800|1797.5|156
1593772200000|2020-07-03 10:30:00|1801.2|1799.2|1800.5|1798.5|1802.2|1799.4|1799.9|1797.7|182
1593772500000|2020-07-03 10:35:00|1801.3|1797.8|1800|1798|1801.3|1798.7|1799.8|1797.4|119
1593772800000|2020-07-03 10:40:00|1799.9|1797.9|1799.8|1797.8|1800.9|1798.3|1799.5|1797|94
1593773100000|2020-07-03 10:45:00|1799.7|1797.7|1799.2|1797.2|1801|1798.3|1799|1796.5|116
1593773400000|2020-07-03 10:50:00|1799.3|1797.3|1801.5|1799.5|1802.5|1799.9|1798.9|1796.1|116
1593773700000|2020-07-03 10:55:00|1801.7|1799.7|1803.8|1800.3|1804.4|1801.7|1801.6|1798.9|289
1593774000000|2020-07-03 11:00:00|1802.9|1800.9|1802.4|1800.4|1804.5|1801.5|1801.9|1799.1|280
1593774300000|2020-07-03 11:05:00|1802.2|1800.2|1801.6|1799.6|1803.1|1800.3|1801.4|1798.7|143
1593774600000|2020-07-03 11:10:00|1801.7|1799.7|1800.9|1798.9|1802.8|1800.1|1800.8|1797.7|154
1593774900000|2020-07-03 11:15:00|1801|1799|1801.4|1797.9|1802.8|1800|1800.3|1797.6|207
1593775200000|2020-07-03 11:20:00|1800.7|1798.7|1801.3|1799.3|1802.9|1800.3|1800.7|1798.1|216
1593775500000|2020-07-03 11:25:00|1801.2|1799.2|1800.6|1798.6|1802.2|1799.5|1800.3|1797.5|227
1593775800000|2020-07-03 11:30:00|1800.5|1798.5|1800.5|1798.5|1802.1|1799.3|1800.1|1797.9|146
1593776100000|2020-07-03 11:35:00|1800.6|1798.6|1800.6|1798.6|1801.8|1799.3|1800.2|1797.9|109
1593776400000|2020-07-03 11:40:00|1800.4|1798.4|1800.6|1798.6|1804.4|1799.8|1800|1796.6|158
1593776700000|2020-07-03 11:45:00|1801.7|1798.2|1801.5|1798|1802.4|1799.5|1800|1797.5|162
1593777000000|2020-07-03 11:50:00|1800.3|1798.3|1800.6|1798.6|1801.8|1799.3|1800.2|1797.8|116
1593777300000|2020-07-03 11:55:00|1801.9|1798.4|1802.1|1798.6|1802.8|1800|1800.3|1797.9|198
1593777600000|2020-07-03 12:00:00|1801.7|1799.7|1801.4|1797.9|1802.7|1800.1|1798.9|1796.5|301
1593777900000|2020-07-03 12:05:00|1801.1|1797.6|1800.9|1798.9|1803.2|1799.4|1799.3|1795.7|248
1593778200000|2020-07-03 12:10:00|1800.8|1798.8|1800.3|1798.3|1802.6|1799.8|1800.1|1797.5|251
1593778500000|2020-07-03 12:15:00|1800.5|1798.5|1801.3|1799.3|1803.8|1800.1|1799.4|1796.4|256
1593778800000|2020-07-03 12:20:00|1801.2|1799.2|1801.4|1799.4|1803.1|1800.1|1800.5|1797.9|246
1593779100000|2020-07-03 12:25:00|1802.4|1798.9|1801.3|1799.3|1802.7|1800.2|1801|1798.5|188
1593779400000|2020-07-03 12:30:00|1802.1|1798.6|1802.7|1799.2|1802.7|1799.9|1800.8|1798.4|180
1593779700000|2020-07-03 12:35:00|1802.6|1799.1|1802.1|1800.1|1803.6|1801|1800.8|1796.4|191
1593780000000|2020-07-03 12:40:00|1802|1800|1803|1801|1804.2|1801.7|1801.5|1799|168
1593780300000|2020-07-03 12:45:00|1803.8|1800.3|1802.3|1800.3|1803.9|1801|1801.9|1799.3|167
1593780600000|2020-07-03 12:50:00|1802.2|1800.2|1803.5|1801.5|1804.7|1801.5|1802.2|1797.5|190
1593780900000|2020-07-03 12:55:00|1803.4|1801.4|1802.9|1800.9|1804.6|1802.6|1802.6|1799.9|230
1593781200000|2020-07-03 13:00:00|1803.6|1800.1|1806.7|1803.2|1807.8|1804.9|1802.8|1800.1|692
1593781500000|2020-07-03 13:05:00|1806.6|1803.1|1803.1|1801.1|1806.6|1803.6|1802.8|1800.1|482
1593781800000|2020-07-03 13:10:00|1803.2|1801.2|1802.4|1800.4|1803.8|1801.4|1800.8|1798.1|283
1593782100000|2020-07-03 13:15:00|1802.5|1800.5|1803.7|1801.7|1804.5|1801.8|1802.4|1799.7|263
1593782400000|2020-07-03 13:20:00|1803.5|1801.5|1802.7|1800.7|1804.4|1801.7|1801.9|1799.4|186
1593782700000|2020-07-03 13:25:00|1802.6|1800.6|1803.7|1801.7|1804.7|1802.1|1802.5|1799.9|175
1593783000000|2020-07-03 13:30:00|1804.4|1800.9|1806.3|1802.8|1806.4|1803.9|1803|1800.7|247
1593783300000|2020-07-03 13:35:00|1805.7|1803.7|1805.7|1803.7|1806.7|1804.4|1804.6|1801.2|259
1593783600000|2020-07-03 13:40:00|1805.6|1803.6|1804.7|1801.2|1806.6|1804|1804|1801.2|262
1593783900000|2020-07-03 13:45:00|1804.5|1802.5|1804.7|1802.7|1806.1|1803.8|1804|1801.1|224
1593784200000|2020-07-03 13:50:00|1804.6|1802.6|1803.1|1799.6|1806.2|1803.4|1801.8|1799.3|285
1593784500000|2020-07-03 13:55:00|1802.4|1800.4|1801.3|1797.8|1803.5|1800.8|1800.4|1797.7|349
1593784800000|2020-07-03 14:00:00|1801.4|1797.9|1802.6|1800.6|1803.3|1800.7|1800.1|1797.5|418
1593785100000|2020-07-03 14:05:00|1802.5|1800.5|1803.1|1801.1|1804.1|1801.6|1801.9|1799.2|371
1593785400000|2020-07-03 14:10:00|1803.2|1801.2|1804.4|1800.9|1804.4|1801.7|1802.8|1799.9|216
1593785700000|2020-07-03 14:15:00|1803.3|1801.3|1804.9|1802.9|1805.6|1803|1802.7|1799.7|254
1593786000000|2020-07-03 14:20:00|1805|1803|1804.7|1801.2|1805.7|1803.2|1803.4|1800.7|335
1593786300000|2020-07-03 14:25:00|1804.6|1801.1|1803.9|1801.9|1805.9|1803.1|1803|1799.8|273
1593786600000|2020-07-03 14:30:00|1804|1802|1803.3|1799.8|1805.2|1802.7|1802.7|1799.7|262
1593786900000|2020-07-03 14:35:00|1803.5|1800|1805.1|1803.1|1806|1803.3|1801.8|1798.3|343
1593787200000|2020-07-03 14:40:00|1805.2|1803.2|1804.3|1802.3|1805.9|1803.5|1804.1|1801.6|201
1593787500000|2020-07-03 14:45:00|1804.4|1802.4|1805.5|1803.5|1806.8|1804|1803.7|1801.2|301
1593787800000|2020-07-03 14:50:00|1805.3|1803.3|1804.3|1802.3|1806.2|1803.6|1804.2|1801.5|171
1593788100000|2020-07-03 14:55:00|1804|1802|1804.4|1800.9|1805.9|1803.3|1803.5|1800.8|184
1593788400000|2020-07-03 15:00:00|1804.3|1800.8|1804.6|1801.1|1805.2|1802.5|1803.3|1800.7|154
1593788700000|2020-07-03 15:05:00|1804.7|1801.2|1805.1|1803.1|1806.9|1804.4|1803.7|1801|257
1593789000000|2020-07-03 15:10:00|1805|1803|1805.6|1803.6|1806.9|1804.1|1805|1801.9|211
1593789300000|2020-07-03 15:15:00|1805.4|1803.4|1806.1|1804.1|1807.2|1804.3|1804.3|1802|200
1593789600000|2020-07-03 15:20:00|1805.9|1803.9|1806.4|1804.4|1808.1|1805.9|1805.8|1803.4|255
1593789900000|2020-07-03 15:25:00|1806.5|1804.5|1806|1804|1807.6|1805.2|1805.6|1803|138
1593790200000|2020-07-03 15:30:00|1805.9|1803.9|1805.4|1803.4|1806.7|1804.2|1804.9|1802.3|198
1593790500000|2020-07-03 15:35:00|1805.3|1803.3|1805.6|1803.6|1807|1804.2|1804.8|1802.3|198
1593790800000|2020-07-03 15:40:00|1805.7|1803.7|1806.8|1803.3|1807.2|1804.4|1805.3|1802.8|162
1593791100000|2020-07-03 15:45:00|1805.7|1803.7|1807.2|1805.2|1808.5|1805.8|1805.7|1803.3|230
1593791400000|2020-07-03 15:50:00|1806.9|1804.9|1806.7|1804.7|1808.3|1805.7|1806.1|1802.7|213
1593791700000|2020-07-03 15:55:00|1806.8|1804.8|1805.9|1803.9|1807.6|1804.9|1805.7|1803|198
1593792000000|2020-07-03 16:00:00|1805.8|1803.8|1805.9|1802.4|1806.8|1804.4|1805.1|1802|170
1593792300000|2020-07-03 16:05:00|1805.5|1803.5|1804.9|1802.9|1806.6|1803.6|1803.1|1800.8|247
1593792600000|2020-07-03 16:10:00|1804.8|1802.8|1804.2|1802.2|1805.1|1802.9|1803.3|1800.6|130
1593792900000|2020-07-03 16:15:00|1803.9|1800.4|1803.7|1801.7|1804.8|1802.4|1803.1|1800.4|116
1593793200000|2020-07-03 16:20:00|1803.6|1801.6|1804.5|1801|1805.1|1802.4|1803|1800.4|154
1593793500000|2020-07-03 16:25:00|1804.8|1801.3|1803.5|1801.5|1804.8|1802.1|1802.9|1799.8|140
1593793800000|2020-07-03 16:30:00|1803.3|1801.3|1804.6|1801.1|1804.8|1802.1|1803.3|1800.6|112
1593794100000|2020-07-03 16:35:00|1804.7|1801.2|1805.4|1801.9|1805.6|1803.1|1803.7|1800.7|118
1593794400000|2020-07-03 16:40:00|1805.5|1802|1806|1804|1806.9|1804.4|1804.6|1802|130
1593794700000|2020-07-03 16:45:00|1806.3|1804.3|1805.8|1803.8|1807.3|1804.6|1805.5|1802.7|154
1593795000000|2020-07-03 16:50:00|1806|1804|1807.1|1803.6|1807.4|1804.7|1805.6|1803|139
1593795300000|2020-07-03 16:55:00|1806.6|1804.6|1808.5|1801.5|1808.5|1804.7|1804.8|1801.1|186
1593986400000|2020-07-05 22:00:00|1806.4|1800.9|1806.7|1801.2|1811.3|1804|1805.5|1798.8|179
1593986700000|2020-07-05 22:05:00|1806.6|1801.1|1808.8|1803.3|1811.6|1803.5|1806|1798.1|256
1593987000000|2020-07-05 22:10:00|1808.2|1802.7|1807.3|1801.8|1808.8|1803.3|1807.2|1801.7|131
1593987300000|2020-07-05 22:15:00|1807.5|1802|1807.8|1802.3|1808.5|1803|1806.9|1801.4|92
1593987600000|2020-07-05 22:20:00|1807.3|1801.8|1807.7|1802.2|1808.3|1802.8|1807|1801.5|78
1593987900000|2020-07-05 22:25:00|1807.2|1801.7|1807.8|1802.3|1808.2|1802.7|1807|1801.5|118
1593988200000|2020-07-05 22:30:00|1807.4|1801.9|1807.7|1802.2|1809.4|1804.7|1806.7|1801.5|192
1593988500000|2020-07-05 22:35:00|1807.9|1802.4|1808.1|1802.6|1808.2|1803.4|1806.8|1801.7|75
1593988800000|2020-07-05 22:40:00|1808.2|1802.7|1808.2|1802.7|1808.6|1803.5|1807.2|1802.3|59
1593989100000|2020-07-05 22:45:00|1808.1|1802.6|1808.2|1802.7|1808.4|1803.4|1807.1|1802.1|87
1593989400000|2020-07-05 22:50:00|1808.7|1803.2|1808.6|1803.1|1809.4|1804.1|1807.3|1802.6|112
1593989700000|2020-07-05 22:55:00|1809.1|1803.6|1807.2|1803.7|1809.3|1804.7|1807|1803|81
1593990000000|2020-07-05 23:00:00|1807.3|1803.8|1806.3|1802.8|1807.5|1804|1806.1|1802.6|115
1593990300000|2020-07-05 23:05:00|1806.4|1802.9|1806|1802.5|1806.7|1803.2|1805.6|1802.1|111
1593990600000|2020-07-05 23:10:00|1805.9|1802.4|1805.9|1803.9|1807.3|1804.2|1804.6|1802.2|149
1593990900000|2020-07-05 23:15:00|1805.4|1803.4|1804.6|1802.6|1807|1804.9|1804.1|1801.4|147
1593991200000|2020-07-05 23:20:00|1804.7|1802.7|1805.1|1801.6|1805.2|1802.7|1803.7|1801|73
1593991500000|2020-07-05 23:25:00|1805|1801.5|1805.3|1801.8|1805.4|1802.7|1803.9|1801.2|80
1593991800000|2020-07-05 23:30:00|1804.7|1802.7|1804.4|1802.4|1805.5|1802.8|1804.4|1801.4|57
1593992100000|2020-07-05 23:35:00|1804.5|1802.5|1804.2|1802.2|1805.4|1802.7|1803.8|1801|50
1593992400000|2020-07-05 23:40:00|1803.9|1801.9|1804.9|1802.9|1805.7|1803.3|1803.8|1801.4|65
1593992700000|2020-07-05 23:45:00|1805.2|1803.2|1806.2|1802.7|1807|1804.4|1804.6|1802|118
1593993000000|2020-07-05 23:50:00|1805.5|1803.5|1805.6|1803.6|1806.9|1804.2|1805.2|1802.2|96
1593993300000|2020-07-05 23:55:00|1806|1802.5|1804.6|1802.6|1806.2|1803.6|1804.5|1801.3|74
1593993600000|2020-07-06 00:00:00|1804.7|1802.7|1804.9|1802.9|1805.9|1803.2|1803.5|1800.7|132
1593993900000|2020-07-06 00:05:00|1804.8|1802.8|1805.9|1803.9|1807.1|1804.2|1804.6|1801.8|118
1593994200000|2020-07-06 00:10:00|1806|1804|1806.2|1804.2|1808.2|1805.4|1805.7|1803.2|210
1593994500000|2020-07-06 00:15:00|1807.1|1803.6|1805.6|1803.6|1807.4|1804.8|1805.4|1802.9|151
1593994800000|2020-07-06 00:20:00|1805.7|1803.7|1804.9|1802.9|1807|1804.2|1804.8|1802.4|126
1593995100000|2020-07-06 00:25:00|1805.7|1802.2|1804|1802|1806.1|1803.5|1804|1801.7|113
1593995400000|2020-07-06 00:30:00|1804.1|1802.1|1804.5|1802.5|1805.8|1803.1|1803.9|1801.3|76
1593995700000|2020-07-06 00:35:00|1804.6|1802.6|1805|1803|1805.3|1803.3|1804.4|1802.4|37
1593996000000|2020-07-06 00:40:00|1805.1|1803.1|1805.5|1803.5|1806.8|1804.1|1805.1|1802.6|73
1593996300000|2020-07-06 00:45:00|1805.4|1803.4|1805.8|1803.8|1806.8|1804.1|1805.4|1802.7|90
1593996600000|2020-07-06 00:50:00|1805.7|1803.7|1806|1804|1807.4|1804.6|1805.6|1803|85
1593996900000|2020-07-06 00:55:00|1805.9|1803.9|1807.1|1805.1|1807.9|1805.2|1805.8|1803.6|72
1593997200000|2020-07-06 01:00:00|1807.2|1805.2|1803.9|1801.9|1808.7|1805.9|1802.8|1800.2|466
1593997500000|2020-07-06 01:05:00|1803.8|1801.8|1801.2|1797.7|1804.4|1802|1800.4|1797.6|246
1593997800000|2020-07-06 01:10:00|1801.6|1798.1|1799.4|1795.9|1802.1|1799.3|1797.4|1794.6|297
1593998100000|2020-07-06 01:15:00|1799.5|1796|1799.9|1796.4|1801|1798.2|1798.7|1795.9|202
1593998400000|2020-07-06 01:20:00|1799.8|1796.3|1800.6|1797.1|1800.9|1798.2|1797.9|1795.2|295
1593998700000|2020-07-06 01:25:00|1800.7|1797.2|1802.1|1798.6|1802.1|1799.3|1798.1|1795.8|274
1593999000000|2020-07-06 01:30:00|1801.5|1799.5|1801.5|1798|1802.4|1799.8|1799.4|1796.7|230
1593999300000|2020-07-06 01:35:00|1801.4|1797.9|1801.7|1798.2|1801.8|1799.2|1799.5|1797.1|262
1593999600000|2020-07-06 01:40:00|1801.8|1798.3|1799.5|1796|1802.1|1799.6|1798.2|1795.4|340
1593999900000|2020-07-06 01:45:00|1799.6|1796.1|1797.9|1795.9|1800.7|1797.6|1797.2|1794.4|383
1594000200000|2020-07-06 01:50:00|1797.8|1795.8|1799.3|1795.8|1799.5|1797|1796.4|1793.5|355
1594000500000|2020-07-06 01:55:00|1799.4|1795.9|1799|1797|1799.9|1797.3|1798.3|1795.6|227
1594000800000|2020-07-06 02:00:00|1799.1|1797.1|1796.7|1794.7|1799.3|1797.1|1796.2|1793.1|379
1594001100000|2020-07-06 02:05:00|1796.9|1794.9|1796.7|1794.7|1798.7|1795.8|1795.8|1793|372
1594001400000|2020-07-06 02:10:00|1796.4|1794.4|1798.3|1796.3|1799.4|1796.5|1796.4|1793.6|135
1594001700000|2020-07-06 02:15:00|1799|1795.5|1799.3|1795.8|1800.6|1798|1798|1795.5|278
1594002000000|2020-07-06 02:20:00|1798.8|1796.8|1799.5|1796|1800|1797|1798|1795.2|102
1594002300000|2020-07-06 02:25:00|1799.6|1796.1|1799.5|1796|1799.9|1796.9|1798.2|1795.5|98
1594002600000|2020-07-06 02:30:00|1799.4|1795.9|1798.3|1796.3|1799.8|1797.2|1797.7|1795|225
1594002900000|2020-07-06 02:35:00|1799.1|1795.6|1799.8|1797.8|1801|1798.3|1798.3|1795.5|243
1594003200000|2020-07-06 02:40:00|1799.7|1797.7|1801.2|1799.2|1802.5|1799.7|1798.7|1796.2|241
1594003500000|2020-07-06 02:45:00|1802.3|1798.8|1800.9|1798.9|1802.8|1799.9|1800.4|1797.6|172
1594003800000|2020-07-06 02:50:00|1801.1|1799.1|1802|1800|1803.3|1800.3|1800.8|1798|105
1594004100000|2020-07-06 02:55:00|1802.1|1800.1|1801.8|1799.8|1803.7|1801|1801.2|1797.7|154
1594004400000|2020-07-06 03:00:00|1801.7|1799.7|1801.4|1797.9|1803.1|1800.7|1800.3|1797.7|80
1594004700000|2020-07-06 03:05:00|1800.6|1798.6|1802.3|1800.3|1803.4|1800.6|1800.6|1797.7|163
1594005000000|2020-07-06 03:10:00|1802.2|1800.2|1802.1|1800.1|1803.4|1800.8|1801|1798|206
1594005300000|2020-07-06 03:15:00|1802.4|1800.4|1800.7|1798.7|1803.1|1800.6|1800.2|1797.3|174
1594005600000|2020-07-06 03:20:00|1800.6|1798.6|1801.5|1798|1802.4|1799.7|1799.7|1797|190
1594005900000|2020-07-06 03:25:00|1801|1799|1801.8|1799.8|1802.5|1799.9|1800|1797.4|106
1594006200000|2020-07-06 03:30:00|1801.6|1799.6|1801.5|1799.5|1802.8|1800|1801.3|1799.3|79
1594006500000|2020-07-06 03:35:00|1801.4|1799.4|1800.9|1798.9|1801.7|1799.7|1800.8|1798.8|64
1594006800000|2020-07-06 03:40:00|1800.7|1798.7|1799.8|1797.8|1801|1799|1799.5|1797.1|89
1594007100000|2020-07-06 03:45:00|1800.1|1798.1|1799.6|1797.6|1800.3|1798.3|1799|1796.5|79
1594007400000|2020-07-06 03:50:00|1799.5|1797.5|1800.7|1798.7|1800.8|1798.8|1799.5|1797.5|80
1594007700000|2020-07-06 03:55:00|1800.6|1798.6|1799.5|1797.5|1800.7|1798.7|1799.1|1797.1|100
1594008000000|2020-07-06 04:00:00|1799.4|1797.4|1800.1|1798.1|1800.5|1798.4|1798.9|1796.9|79
1594008300000|2020-07-06 04:05:00|1800.2|1798.2|1800.6|1798.6|1801.2|1798.6|1799.7|1797|122
1594008600000|2020-07-06 04:10:00|1800.7|1798.7|1799.9|1797.9|1801.5|1799|1799.8|1797.1|133
1594008900000|2020-07-06 04:15:00|1800|1798|1798.6|1796.6|1800.7|1798.2|1798.6|1795.7|133
1594009200000|2020-07-06 04:20:00|1798.7|1796.7|1799.5|1797.5|1800.4|1797.6|1798.1|1795.5|95
1594009500000|2020-07-06 04:25:00|1799.7|1797.7|1799.4|1797.4|1800.3|1798.2|1799.1|1796.3|73
1594009800000|2020-07-06 04:30:00|1799.7|1796.2|1798.6|1796.6|1800.2|1797.8|1798.4|1795.3|109
1594010100000|2020-07-06 04:35:00|1798.7|1796.7|1799.5|1797.5|1801.1|1798.3|1798.7|1796.1|151
1594010400000|2020-07-06 04:40:00|1799.4|1797.4|1799.7|1796.2|1801.1|1798.4|1799.1|1796|129
1594010700000|2020-07-06 04:45:00|1799.8|1796.3|1801|1797.5|1801.5|1798.8|1799.4|1796.3|126
1594011000000|2020-07-06 04:50:00|1801.4|1797.9|1800.7|1798.7|1802|1798.9|1800.2|1797|106
1594011300000|2020-07-06 04:55:00|1800.6|1798.6|1800.1|1796.6|1801.7|1799.1|1799.4|1796.4|113
1594011600000|2020-07-06 05:00:00|1800|1796.5|1801.1|1799.1|1801.7|1799.7|1799.1|1796.3|125
1594011900000|2020-07-06 05:05:00|1801.2|1799.2|1801.7|1799.7|1803|1799.9|1800.9|1798.1|75
1594012200000|2020-07-06 05:10:00|1801.9|1799.9|1801.3|1799.3|1803.3|1800.4|1800.7|1798.1|110
1594012500000|2020-07-06 05:15:00|1801.4|1799.4|1801.2|1799.2|1802.7|1800|1801.1|1797.8|100
1594012800000|2020-07-06 05:20:00|1801.4|1799.4|1800.7|1798.7|1802.5|1799.6|1800.7|1797.9|112
1594013100000|2020-07-06 05:25:00|1800.8|1798.8|1801.8|1799.8|1802.8|1800|1800.5|1797.7|110
1594013400000|2020-07-06 05:30:00|1801.9|1799.9|1801.7|1799.7|1805.3|1802.6|1799.4|1796.9|427
1594013700000|2020-07-06 05:35:00|1801.6|1799.6|1803.2|1799.7|1803.3|1800.6|1801|1798|194
1594014000000|2020-07-06 05:40:00|1802.5|1800.5|1804.6|1801.1|1804.9|1802.4|1802.3|1799|253
1594014300000|2020-07-06 05:45:00|1804.5|1801|1803.8|1800.3|1804.9|1801.8|1801.7|1799|198
1594014600000|2020-07-06 05:50:00|1803.4|1799.9|1799.6|1796.1|1803.8|1800.8|1798.2|1795.8|347
1594014900000|2020-07-06 05:55:00|1798.8|1796.8|1799.6|1797.6|1801.4|1798.5|1797.7|1795.6|273
1594015200000|2020-07-06 06:00:00|1799.8|1797.8|1804.1|1800.6|1804.4|1801.7|1798.8|1795.9|514
1594015500000|2020-07-06 06:05:00|1804.2|1800.7|1806.2|1802.7|1806.7|1804.2|1802|1799.2|446
1594015800000|2020-07-06 06:10:00|1805.5|1803.5|1806.4|1804.4|1807.4|1804.9|1805|1802.3|336
1594016100000|2020-07-06 06:15:00|1806.5|1804.5|1807.4|1805.4|1808.5|1805.8|1806.1|1803.5|252
1594016400000|2020-07-06 06:20:00|1807.6|1805.6|1807.6|1804.1|1808.4|1805.9|1805.9|1803.4|293
1594016700000|2020-07-06 06:25:00|1807.8|1804.3|1807.2|1805.2|1808.2|1805.6|1805.9|1803.2|211
1594017000000|2020-07-06 06:30:00|1807.1|1805.1|1808.2|1806.2|1809.7|1807.3|1807|1804.6|247
1594017300000|2020-07-06 06:35:00|1808.4|1806.4|1809.3|1807.3|1810.1|1807.4|1807.8|1805.3|286
1594017600000|2020-07-06 06:40:00|1810|1806.5|1812.2|1808.7|1812.2|1809.5|1809.1|1806.5|447
1594017900000|2020-07-06 06:45:00|1811.4|1809.4|1810.3|1808.3|1813.1|1810.2|1810.1|1807.3|273
1594018200000|2020-07-06 06:50:00|1810.2|1808.2|1810.6|1808.6|1812|1809.3|1809.9|1807.2|219
1594018500000|2020-07-06 06:55:00|1810.5|1808.5|1810.5|1807|1811.8|1809.2|1809.1|1806.3|313
1594018800000|2020-07-06 07:00:00|1810.4|1806.9|1811.2|1807.7|1811.8|1809.4|1807.6|1804.8|396
1594019100000|2020-07-06 07:05:00|1811.3|1807.8|1810.4|1806.9|1811.4|1808.6|1808.7|1806|224
1594019400000|2020-07-06 07:10:00|1810.5|1807|1810.3|1808.3|1812.9|1810.2|1809.7|1807|247
1594019700000|2020-07-06 07:15:00|1810.4|1808.4|1810.8|1808.8|1812|1809.3|1809.7|1807.2|214
1594020000000|2020-07-06 07:20:00|1810.7|1808.7|1810.7|1807.2|1812.4|1809.8|1809.9|1807.1|274
1594020300000|2020-07-06 07:25:00|1809.9|1807.9|1811.2|1807.7|1811.5|1809.2|1809.4|1806.6|251
1594020600000|2020-07-06 07:30:00|1810.6|1808.6|1812.1|1808.6|1813|1810.3|1810.6|1808|254
1594020900000|2020-07-06 07:35:00|1812|1808.5|1810.4|1808.4|1812.1|1809.6|1810.2|1807.4|265
1594021200000|2020-07-06 07:40:00|1810.5|1808.5|1810.8|1808.8|1812.1|1809.6|1810.4|1807.7|154
1594021500000|2020-07-06 07:45:00|1811|1809|1811.1|1809.1|1811.7|1809.4|1810|1807.2|143
1594021800000|2020-07-06 07:50:00|1811|1809|1810.8|1807.3|1812.1|1810.1|1809.3|1806.5|246
1594022100000|2020-07-06 07:55:00|1811.1|1807.6|1809.9|1807.9|1811.6|1809.2|1809.5|1806.6|212
1594022400000|2020-07-06 08:00:00|1810|1808|1811.8|1809.8|1812.6|1810.1|1809.6|1807.3|247
1594022700000|2020-07-06 08:05:00|1811.9|1809.9|1812.3|1808.8|1812.6|1810.2|1810.2|1807.6|223
1594023000000|2020-07-06 08:10:00|1812.2|1808.7|1811.7|1809.7|1812.4|1810.2|1810.6|1808.2|140
1594023300000|2020-07-06 08:15:00|1811.8|1809.8|1810.1|1808.1|1812.9|1810.3|1809|1806.2|271
1594023600000|2020-07-06 08:20:00|1810|1808|1811.8|1808.3|1812|1809.3|1809.9|1807.1|173
1594023900000|2020-07-06 08:25:00|1811.5|1808|1812.3|1810.3|1813.7|1811|1810.4|1807.8|210
1594024200000|2020-07-06 08:30:00|1812.4|1810.4|1816.9|1813.4|1817.7|1814.9|1812.4|1810.1|405
1594024500000|2020-07-06 08:35:00|1817|1813.5|1817.4|1813.9|1820.2|1816.7|1815.3|1812.8|385
1594024800000|2020-07-06 08:40:00|1817.8|1814.3|1820.7|1817.2|1821.8|1819.1|1816.1|1813.2|365
1594025100000|2020-07-06 08:45:00|1820.5|1817|1823.1|1819.6|1829|1826.3|1819.5|1817|521
1594025400000|2020-07-06 08:50:00|1823.2|1819.7|1820.4|1816.9|1823.6|1821|1819.4|1816.4|323
1594025700000|2020-07-06 08:55:00|1820.5|1817|1820.3|1816.8|1821.2|1818.2|1818.7|1815.9|282
1594026000000|2020-07-06 09:00:00|1819.3|1817.3|1821.4|1817.9|1821.9|1819.2|1819.2|1816.3|294
1594026300000|2020-07-06 09:05:00|1821.6|1818.1|1822.3|1818.8|1823.1|1820.5|1819.7|1817.3|320
1594026600000|2020-07-06 09:10:00|1822.4|1818.9|1819.5|1817.5|1822.4|1819.5|1819.4|1816.8|175
1594026900000|2020-07-06 09:15:00|1819.6|1817.6|1818.6|1816.6|1820.7|1818.1|1818.5|1815.6|162
1594027200000|2020-07-06 09:20:00|1819.2|1817.2|1819.5|1817.5|1820.6|1818|1818|1815.6|182
1594027500000|2020-07-06 09:25:00|1819.8|1817.8|1819|1815.5|1820.8|1818|1817.7|1815.1|259
1594027800000|2020-07-06 09:30:00|1819.1|1815.6|1815.9|1813.9|1819.4|1816.5|1815.1|1813|424
1594028100000|2020-07-06 09:35:00|1816|1814|1814.2|1812.2|1817|1814.1|1813.8|1811.1|327
1594028400000|2020-07-06 09:40:00|1814.1|1812.1|1815.4|1813.4|1816.6|1814.5|1814|1812|239
1594028700000|2020-07-06 09:45:00|1815.3|1813.3|1816.6|1814.6|1817.1|1814.6|1815|1812.5|263
1594029000000|2020-07-06 09:50:00|1816.5|1814.5|1816.3|1812.8|1818.2|1815.5|1814.6|1812.2|306
1594029300000|2020-07-06 09:55:00|1815.6|1813.6|1816.9|1813.4|1816.9|1814.7|1815|1812.3|178
1594029600000|2020-07-06 10:00:00|1816.8|1813.3|1817.1|1813.6|1817.8|1815|1815.5|1813|232
1594029900000|2020-07-06 10:05:00|1816.2|1814.2|1815.9|1813.9|1817.7|1815.1|1815.2|1812.5|241
1594030200000|2020-07-06 10:10:00|1815.8|1813.8|1816.2|1812.7|1817.1|1814.4|1815.3|1812.5|144
1594030500000|2020-07-06 10:15:00|1816.3|1812.8|1817.7|1815.7|1817.9|1815.7|1815.1|1812.4|209
1594030800000|2020-07-06 10:20:00|1817.8|1815.8|1819.7|1817.7|1821.5|1819|1817.4|1814.8|294
1594031100000|2020-07-06 10:25:00|1819.6|1817.6|1820|1818|1821.4|1818.9|1819|1816.9|228
1594031400000|2020-07-06 10:30:00|1819.9|1817.9|1818.5|1815|1821.2|1818.5|1817.4|1814.9|207
1594031700000|2020-07-06 10:35:00|1817.9|1815.9|1818.4|1816.4|1819.7|1817|1817.8|1815.2|228
1594032000000|2020-07-06 10:40:00|1818.5|1816.5|1819.1|1817.1|1820.4|1817.7|1817.8|1815.4|172
1594032300000|2020-07-06 10:45:00|1819.9|1816.4|1820.8|1818.8|1822|1819.3|1818.6|1815.8|191
1594032600000|2020-07-06 10:50:00|1821|1819|1822.1|1818.6|1823.5|1820.7|1819.8|1816.3|308
1594032900000|2020-07-06 10:55:00|1822.2|1818.7|1820.7|1818.7|1823.4|1820.5|1819.8|1817.5|322
1594033200000|2020-07-06 11:00:00|1820.8|1818.8|1822.2|1820.2|1824.7|1821.5|1820.7|1818.7|439
1594033500000|2020-07-06 11:05:00|1822.5|1819|1822.1|1820.1|1823.7|1820.9|1820.6|1817.8|265
1594033800000|2020-07-06 11:10:00|1822.2|1820.2|1822.6|1820.6|1824|1821.3|1821.7|1818.9|168
1594034100000|2020-07-06 11:15:00|1823.5|1820|1824|1820.5|1824.6|1821.6|1822.2|1818.8|249
1594034400000|2020-07-06 11:20:00|1823|1819.5|1823.1|1821.1|1824.2|1821.5|1822.8|1819.5|122
1594034700000|2020-07-06 11:25:00|1823.2|1821.2|1822.4|1818.9|1824.5|1821.8|1821|1818.2|232
1594035000000|2020-07-06 11:30:00|1822.3|1818.8|1822.1|1820.1|1823.5|1820.7|1821.5|1818.7|185
1594035300000|2020-07-06 11:35:00|1822|1820|1824.8|1822.8|1825.1|1823|1821.8|1819.5|272
1594035600000|2020-07-06 11:40:00|1824.9|1822.9|1823.6|1821.6|1825.8|1823.2|1823.4|1820.8|171
1594035900000|2020-07-06 11:45:00|1823.5|1821.5|1825.3|1821.8|1826|1823.2|1823.5|1821|214
1594036200000|2020-07-06 11:50:00|1825.2|1821.7|1828.6|1826.6|1830.6|1827.8|1824.5|1821.4|436
1594036500000|2020-07-06 11:55:00|1829|1827|1828.1|1824.6|1829.7|1827.1|1825|1821.5|447
1594036800000|2020-07-06 12:00:00|1828.2|1824.7|1820.5|1818.5|1829.1|1826.4|1818.9|1816.4|705
1594037100000|2020-07-06 12:05:00|1820.6|1818.6|1823.6|1821.6|1824.5|1821.8|1820.4|1817.8|442
1594037400000|2020-07-06 12:10:00|1823.5|1821.5|1826.6|1824.6|1828.7|1826.2|1821.9|1819.3|456
1594037700000|2020-07-06 12:15:00|1826.4|1824.4|1828.7|1825.2|1833.2|1830.2|1826.3|1824.3|596
1594038000000|2020-07-06 12:20:00|1828.6|1825.1|1827.2|1825.2|1829.5|1826.5|1825.4|1822.3|453
1594038300000|2020-07-06 12:25:00|1827.3|1825.3|1827.7|1825.7|1831.9|1829.1|1827.3|1823.6|484
1594038600000|2020-07-06 12:30:00|1827.8|1824.3|1829|1827|1831|1828.7|1825.6|1822.4|592
1594038900000|2020-07-06 12:35:00|1829.7|1826.2|1829.4|1825.9|1831.5|1828.8|1827.4|1825|524
1594039200000|2020-07-06 12:40:00|1829.2|1825.7|1827.5|1825.5|1833|1830.3|1827.5|1825.3|662
1594039500000|2020-07-06 12:45:00|1827.8|1825.8|1828.7|1825.2|1829.3|1827|1826.1|1823.8|574
1594039800000|2020-07-06 12:50:00|1829|1825.5|1828.1|1826.1|1829.5|1826.7|1827.1|1824.3|335
1594040100000|2020-07-06 12:55:00|1829.2|1825.7|1831.4|1827.9|1832.1|1828.7|1827.7|1825.1|422
1594040400000|2020-07-06 13:00:00|1831.3|1827.8|1835.9|1833.9|1836.7|1834|1828.6|1826.3|804
1594040700000|2020-07-06 13:05:00|1835.7|1833.7|1837.6|1835.6|1839.5|1837.1|1832.4|1829.8|754
1594041000000|2020-07-06 13:10:00|1837.5|1835.5|1831.2|1829.2|1839.2|1836.8|1830.3|1827.7|798
1594041300000|2020-07-06 13:15:00|1831.3|1829.3|1836.4|1834.4|1837.6|1835.3|1830.2|1828.1|657
1594041600000|2020-07-06 13:20:00|1836.8|1834.8|1834.2|1830.7|1838.4|1835.8|1833.1|1830.3|482
1594041900000|2020-07-06 13:25:00|1834.3|1830.8|1836.4|1832.9|1836.9|1834.2|1832.9|1830.4|496
1594042200000|2020-07-06 13:30:00|1836.5|1833|1834.6|1832.6|1837.8|1835.3|1831.5|1828.9|681
1594042500000|2020-07-06 13:35:00|1835.4|1831.9|1840.1|1836.6|1840.4|1837.8|1834.2|1830.9|696
1594042800000|2020-07-06 13:40:00|1839.8|1836.3|1839.2|1835.7|1841.2|1838.9|1837.8|1834.7|606
1594043100000|2020-07-06 13:45:00|1839.1|1835.6|1838|1836|1842.2|1839.5|1837.8|1835.3|519
1594043400000|2020-07-06 13:50:00|1837.9|1835.9|1836.2|1834.2|1839.6|1836.7|1835|1832.5|707
1594043700000|2020-07-06 13:55:00|1836.3|1834.3|1835.2|1831.7|1837.6|1834.8|1832.7|1830.1|470
1594044000000|2020-07-06 14:00:00|1835.6|1832.1|1835.8|1833.8|1838.9|1836.3|1832.3|1829.5|661
1594044300000|2020-07-06 14:05:00|1835.9|1833.9|1834|1832|1837.3|1834.3|1833.3|1830.5|611
1594044600000|2020-07-06 14:10:00|1833.9|1831.9|1826.3|1822.8|1835.2|1832.8|1824.4|1821.7|755
1594044900000|2020-07-06 14:15:00|1826.1|1822.6|1825|1821.5|1826.4|1823.5|1821.2|1818.3|992
1594045200000|2020-07-06 14:20:00|1824.9|1821.4|1825.9|1823.9|1827.9|1825.2|1822.8|1819.8|781
1594045500000|2020-07-06 14:25:00|1826.7|1823.2|1825.1|1821.6|1827.4|1824.6|1823.2|1820.5|712
1594045800000|2020-07-06 14:30:00|1824.8|1821.3|1829.2|1827.2|1831|1828.5|1822.7|1819.9|787
1594046100000|2020-07-06 14:35:00|1828.9|1826.9|1829.2|1827.2|1830.5|1828|1827.3|1824.9|598
1594046400000|2020-07-06 14:40:00|1829.3|1827.3|1829.4|1827.4|1830.8|1827.8|1826.1|1823.4|556
1594046700000|2020-07-06 14:45:00|1829.6|1827.6|1829.3|1827.3|1830.7|1828|1826.5|1824|606
1594047000000|2020-07-06 14:50:00|1829.7|1827.7|1830.9|1828.9|1832|1829.2|1827.9|1825.3|609
1594047300000|2020-07-06 14:55:00|1830.8|1828.8|1830.3|1828.3|1833.6|1831|1829.9|1827.5|644
1594047600000|2020-07-06 15:00:00|1830.2|1828.2|1829.5|1826|1830.8|1828.7|1828.3|1825.8|413
1594047900000|2020-07-06 15:05:00|1829.1|1827.1|1828.8|1826.8|1830.2|1827.8|1827.1|1824.6|512
1594048200000|2020-07-06 15:10:00|1828.6|1825.1|1830.5|1828.5|1831.4|1828.9|1827.4|1825.1|472
1594048500000|2020-07-06 15:15:00|1830.4|1828.4|1829.3|1827.3|1832.1|1829.3|1828.9|1826.6|516
1594048800000|2020-07-06 15:20:00|1829.2|1827.2|1830.8|1828.8|1832.3|1829.7|1827.6|1825.4|436
1594049100000|2020-07-06 15:25:00|1830.9|1828.9|1830.7|1828.7|1833.3|1830.8|1829.8|1827.1|508
1594049400000|2020-07-06 15:30:00|1831.3|1827.8|1829.5|1827.5|1831.3|1829.3|1828.4|1825.7|445
1594049700000|2020-07-06 15:35:00|1829.4|1827.4|1829|1827|1831.3|1828.3|1828.2|1826.1|271
1594050000000|2020-07-06 15:40:00|1829.2|1827.2|1827.4|1825.4|1829.7|1827.6|1825.9|1823.7|262
1594050300000|2020-07-06 15:45:00|1827.3|1825.3|1826.9|1824.9|1828.4|1826.2|1826|1823.3|294
1594050600000|2020-07-06 15:50:00|1827.3|1823.8|1827.6|1825.6|1830.1|1828.1|1825.9|1823.8|306
1594050900000|2020-07-06 15:55:00|1827.4|1825.4|1825.8|1823.8|1827.7|1825.5|1825.1|1822.7|308
1594051200000|2020-07-06 16:00:00|1825.7|1823.7|1826.3|1824.3|1828.3|1825.8|1825.1|1822.6|271
1594051500000|2020-07-06 16:05:00|1827.8|1824.2|1826.5|1824.5|1828.1|1825.9|1825.6|1823.1|278
1594051800000|2020-07-06 16:10:00|1827.8|1824.3|1826.4|1824.4|1828.3|1825.9|1825.9|1823.6|218
1594052100000|2020-07-06 16:15:00|1826.3|1824.3|1824.7|1822.7|1826.6|1824.6|1822.9|1820.9|184
1594052400000|2020-07-06 16:20:00|1824.6|1822.6|1824.8|1822.8|1826.3|1823.8|1823.8|1821.5|239
1594052700000|2020-07-06 16:25:00|1824.7|1822.7|1823.7|1821.7|1825.6|1823.1|1823.4|1821.4|221
1594053000000|2020-07-06 16:30:00|1823.8|1821.8|1822.3|1820.3|1825.9|1822.8|1821.1|1819.1|386
1594053300000|2020-07-06 16:35:00|1822.2|1820.2|1823.4|1821.4|1825.2|1822.7|1821.5|1819.5|261
1594053600000|2020-07-06 16:40:00|1823.5|1821.5|1822.4|1820.4|1824.9|1822.5|1821.8|1819.8|329
1594053900000|2020-07-06 16:45:00|1822.5|1820.5|1823.6|1821.6|1824|1822|1821.3|1819.3|241
1594054200000|2020-07-06 16:50:00|1823.5|1821.5|1825.5|1823.5|1825.7|1823.7|1822.6|1820.3|204
1594054500000|2020-07-06 16:55:00|1825.4|1823.4|1824.9|1822.9|1826.8|1824.6|1824.5|1822.2|283
1594054800000|2020-07-06 17:00:00|1824.8|1822.8|1825.5|1823.5|1826.4|1824|1824.5|1822.2|187
1594055100000|2020-07-06 17:05:00|1825.6|1823.6|1824.8|1822.8|1826.6|1824.4|1824.1|1821.9|222
1594055400000|2020-07-06 17:10:00|1824.9|1822.9|1824.4|1822.4|1825.4|1823.1|1823.9|1821.5|178
1594055700000|2020-07-06 17:15:00|1824.6|1822.6|1824.3|1822.3|1825.1|1823.1|1823.3|1820.5|169
1594056000000|2020-07-06 17:20:00|1824.4|1822.4|1826.6|1824.6|1826.9|1824.9|1822.7|1820.2|289
1594056300000|2020-07-06 17:25:00|1826.5|1824.5|1826.2|1824.2|1827.3|1824.6|1825.3|1823.2|264
1594056600000|2020-07-06 17:30:00|1826.1|1824.1|1826.4|1824.4|1827.6|1824.7|1825.3|1823|281
1594056900000|2020-07-06 17:35:00|1826.1|1824.1|1826.3|1824.3|1826.6|1824.6|1825.2|1822.6|236
1594057200000|2020-07-06 17:40:00|1826.4|1824.4|1826.6|1824.6|1827.5|1825.5|1825.9|1823.4|206
1594057500000|2020-07-06 17:45:00|1826.5|1824.5|1827.4|1825.4|1827.9|1825.8|1826.3|1824.1|235
1594057800000|2020-07-06 17:50:00|1827.2|1825.2|1827|1825|1827.6|1825.6|1825.6|1823.3|256
1594058100000|2020-07-06 17:55:00|1826.9|1824.9|1826|1824|1827.7|1825.7|1825.3|1823.3|291
1594058400000|2020-07-06 18:00:00|1826.1|1824.1|1826.2|1824.2|1827.1|1825.1|1825.2|1823|307
1594058700000|2020-07-06 18:05:00|1826.1|1824.1|1825|1823|1826.7|1824.7|1824|1821.6|279
1594059000000|2020-07-06 18:10:00|1824.8|1822.8|1826.3|1824.3|1826.6|1824.6|1824.4|1822|155
1594059300000|2020-07-06 18:15:00|1826.2|1824.2|1827.4|1825.4|1828.1|1825.8|1825.9|1823.9|118
1594059600000|2020-07-06 18:20:00|1827.9|1825.9|1827|1825|1828.1|1826|1826.9|1824|202
1594059900000|2020-07-06 18:25:00|1827.1|1825.1|1827.1|1825.1|1827.7|1825.7|1826.2|1823.4|193
1594060200000|2020-07-06 18:30:00|1827.2|1825.2|1827.6|1825.6|1828.2|1826|1826.6|1823.2|216
1594060500000|2020-07-06 18:35:00|1827.3|1825.3|1827.6|1825.6|1828.8|1826.7|1827.3|1824.6|147
1594060800000|2020-07-06 18:40:00|1827.5|1825.5|1827.3|1825.3|1828.2|1826.2|1827.3|1824.5|117
1594061100000|2020-07-06 18:45:00|1827.6|1825.6|1829.4|1827.4|1830.1|1827.7|1827.4|1825.4|120
1594061400000|2020-07-06 18:50:00|1829.5|1827.5|1830.8|1828.8|1831.1|1829.1|1829.3|1827.3|150
1594061700000|2020-07-06 18:55:00|1830.7|1828.7|1830.2|1828.2|1831|1829|1829.7|1827.7|153
1594062000000|2020-07-06 19:00:00|1830|1828|1829.5|1827.5|1830.8|1828.8|1829|1827|175
1594062300000|2020-07-06 19:05:00|1829.4|1827.4|1829|1827|1829.7|1827.5|1828.5|1825.9|128
1594062600000|2020-07-06 19:10:00|1828.9|1826.9|1829|1827|1829.6|1827.2|1827.9|1825.9|76
1594062900000|2020-07-06 19:15:00|1829.1|1827.1|1830.2|1828.2|1830.2|1828.2|1828.8|1826.8|83
1594063200000|2020-07-06 19:20:00|1830.3|1828.3|1830.2|1828.2|1830.4|1828.4|1830|1828|67
1594063500000|2020-07-06 19:25:00|1830.1|1828.1|1831|1829|1831.1|1829.1|1830|1828|58
1594063800000|2020-07-06 19:30:00|1830.9|1828.9|1830.8|1828.8|1831|1829|1830.6|1828.6|76
1594064100000|2020-07-06 19:35:00|1830.9|1828.9|1830.4|1828.4|1831|1829|1830.3|1828.3|91
1594064400000|2020-07-06 19:40:00|1830.5|1828.5|1830.5|1828.5|1831|1829|1830|1828|91
1594064700000|2020-07-06 19:45:00|1830.6|1828.6|1831|1829|1831.1|1829.1|1830.5|1828.5|80
1594065000000|2020-07-06 19:50:00|1831.1|1829.1|1830.6|1828.6|1831.1|1829.1|1830.4|1828.4|105
1594065300000|2020-07-06 19:55:00|1830.7|1828.7|1830.9|1828.9|1831.6|1829.6|1829.9|1827.9|123
1594065600000|2020-07-06 20:00:00|1830.7|1828.7|1831|1829|1831.6|1829.5|1829.3|1826.5|146
1594065900000|2020-07-06 20:05:00|1830.9|1828.9|1831.2|1829.2|1831.8|1829.5|1830.1|1826.6|97
1594066200000|2020-07-06 20:10:00|1831|1829|1831.8|1829.8|1831.9|1829.9|1829.8|1827.2|121
1594066500000|2020-07-06 20:15:00|1831.9|1829.9|1831.3|1829.3|1831.9|1829.9|1830.9|1828.9|56
1594066800000|2020-07-06 20:20:00|1831.4|1829.4|1830.4|1828.4|1831.4|1829.4|1829.9|1827.3|96
1594067100000|2020-07-06 20:25:00|1830.5|1828.5|1830.6|1828.6|1831.3|1828.9|1830|1827.4|73
1594067400000|2020-07-06 20:30:00|1830.5|1828.5|1831|1829|1831.1|1829.1|1830.5|1827.4|55
1594067700000|2020-07-06 20:35:00|1830.9|1828.9|1830.3|1828.3|1831.5|1829.1|1829.3|1827.1|86
1594068000000|2020-07-06 20:40:00|1830.2|1828.2|1830|1828|1831.3|1829|1829.5|1826.4|120
1594068300000|2020-07-06 20:45:00|1830.8|1827.3|1830.4|1828.4|1831.2|1828.6|1828.7|1825.8|166
1594068600000|2020-07-06 20:50:00|1830.6|1828.6|1829.1|1827.1|1831.1|1828.7|1828.4|1825.6|124
1594068900000|2020-07-06 20:55:00|1829.7|1826.2|1828.6|1825.1|1830|1826.5|1826.4|1820.9|200
1594072800000|2020-07-06 22:00:00|1828.7|1825.2|1830.1|1826.6|1830.7|1827.2|1828.1|1825|122
1594073100000|2020-07-06 22:05:00|1830.5|1827|1831.5|1828|1831.7|1828.2|1829.6|1826.1|124
1594073400000|2020-07-06 22:10:00|1831.4|1827.9|1831|1827.5|1831.9|1829|1830|1827|120
1594073700000|2020-07-06 22:15:00|1830.9|1827.4|1831.2|1829.2|1832.1|1829.5|1830.7|1827.2|100
1594074000000|2020-07-06 22:20:00|1831.9|1829.9|1832.3|1830.3|1832.9|1830.9|1831.2|1829.2|126
1594074300000|2020-07-06 22:25:00|1832.2|1830.2|1831.3|1829.3|1832.9|1830.9|1831|1829|99
1594074600000|2020-07-06 22:30:00|1831.4|1829.4|1831.6|1829.6|1832.2|1830.2|1831|1829|90
1594074900000|2020-07-06 22:35:00|1831.8|1829.8|1832.3|1830.3|1833|1830.3|1831.4|1829.4|79
1594075200000|2020-07-06 22:40:00|1832.5|1830.5|1832|1830|1832.5|1830.5|1831.4|1829.4|101
1594075500000|2020-07-06 22:45:00|1832.2|1830.2|1832|1830|1833|1830.5|1831.8|1829.5|96
1594075800000|2020-07-06 22:50:00|1832.1|1830.1|1832.2|1830.2|1833.1|1830.4|1831.3|1829.3|123
1594076100000|2020-07-06 22:55:00|1832.1|1830.1|1832.4|1830.4|1833|1830.6|1831.8|1829.4|76
1594076400000|2020-07-06 23:00:00|1831.8|1829.8|1832.4|1830.4|1833.4|1830.8|1831.8|1829.8|75
1594076700000|2020-07-06 23:05:00|1833.3|1829.8|1831.9|1829.9|1833.3|1830.6|1831.7|1829.7|70
1594077000000|2020-07-06 23:10:00|1832.1|1830.1|1832|1830|1833|1830.2|1831.7|1829.4|65
1594077300000|2020-07-06 23:15:00|1832.1|1830.1|1832.2|1830.2|1833.8|1831.2|1831.6|1829.6|107
1594077600000|2020-07-06 23:20:00|1832.3|1830.3|1832.3|1830.3|1832.6|1830.6|1831.8|1829.8|75
1594077900000|2020-07-06 23:25:00|1832.5|1830.5|1832.9|1830.9|1833.7|1831|1831.9|1829.8|61
1594078200000|2020-07-06 23:30:00|1833.6|1830.1|1833.2|1831.2|1834.3|1831.8|1832.4|1830|98
1594078500000|2020-07-06 23:35:00|1833.1|1831.1|1831.9|1829.9|1833.8|1831.1|1831|1828.7|128
1594078800000|2020-07-06 23:40:00|1832|1830|1832.3|1830.3|1833.4|1830.6|1831|1829|127
1594079100000|2020-07-06 23:45:00|1832.2|1830.2|1831.2|1829.2|1834.1|1830.6|1830.9|1828.5|113
1594079400000|2020-07-06 23:50:00|1831.3|1829.3|1830.8|1828.8|1831.9|1829.5|1830.4|1827.8|64
1594079700000|2020-07-06 23:55:00|1830.9|1828.9|1832.3|1830.3|1832.8|1830.8|1830.4|1828.4|103
1594080000000|2020-07-07 00:00:00|1832.1|1830.1|1831.2|1829.2|1832.3|1830.3|1830.7|1828.7|148
1594080300000|2020-07-07 00:05:00|1831.1|1829.1|1829.3|1827.3|1831.2|1829.2|1829.2|1827.1|161
1594080600000|2020-07-07 00:10:00|1829.7|1827.7|1829.7|1827.7|1831|1829|1828.6|1825.1|124
1594080900000|2020-07-07 00:15:00|1829.6|1827.6|1830.4|1828.4|1830.4|1828.4|1828|1825.4|204
1594081200000|2020-07-07 00:20:00|1830.3|1828.3|1830.4|1828.4|1831.1|1829|1829.2|1825.7|155
1594081500000|2020-07-07 00:25:00|1830.5|1828.5|1830.5|1828.5|1832|1829.3|1829.6|1826.5|122
1594081800000|2020-07-07 00:30:00|1830.4|1828.4|1831.4|1829.4|1832.2|1829.8|1829.3|1827|140
1594082100000|2020-07-07 00:35:00|1831.6|1829.6|1832.7|1830.7|1833.6|1830.9|1831|1827.8|123
1594082400000|2020-07-07 00:40:00|1832.6|1830.6|1832.6|1829.1|1833.6|1830.9|1831.1|1828.7|122
1594082700000|2020-07-07 00:45:00|1833.5|1830|1832.8|1830.8|1833.6|1831.3|1831.7|1828.4|102
1594083000000|2020-07-07 00:50:00|1832.7|1830.7|1833.9|1831.9|1834.6|1832.1|1832.7|1830.1|112
1594083300000|2020-07-07 00:55:00|1834|1832|1834.8|1832.8|1836.1|1833.3|1831.8|1829.7|142
1594083600000|2020-07-07 01:00:00|1834.7|1832.7|1835.3|1833.3|1837.3|1835.3|1834|1831|455
1594083900000|2020-07-07 01:05:00|1835.1|1831.6|1836.6|1834.6|1837.7|1834.9|1834.2|1831.1|360
1594084200000|2020-07-07 01:10:00|1836.5|1834.5|1835.3|1833.3|1837.9|1834.8|1834.7|1831.8|320
1594084500000|2020-07-07 01:15:00|1835.2|1833.2|1833.7|1831.7|1836.9|1834.3|1832.8|1830.3|533
1594084800000|2020-07-07 01:20:00|1833.8|1831.8|1836.1|1832.6|1836.4|1834|1832.9|1830.2|289
1594085100000|2020-07-07 01:25:00|1836|1832.5|1835.1|1833.1|1836.7|1834.2|1833.4|1830.5|307
1594085400000|2020-07-07 01:30:00|1835.3|1833.3|1835.7|1832.2|1837|1834.5|1834.2|1831.5|294
1594085700000|2020-07-07 01:35:00|1835.5|1832|1834.1|1832.1|1835.7|1833.4|1833.8|1830.8|258
1594086000000|2020-07-07 01:40:00|1834.6|1832.6|1834.3|1832.3|1835.8|1833.4|1833.2|1830.7|249
1594086300000|2020-07-07 01:45:00|1834.2|1832.2|1832.5|1830.5|1834.6|1832.6|1831.4|1828.7|328
1594086600000|2020-07-07 01:50:00|1832.3|1828.8|1832|1830|1833.2|1831.2|1830.2|1827.5|273
1594086900000|2020-07-07 01:55:00|1832.1|1830.1|1832|1830|1833.5|1831.3|1830.5|1828.5|203
1594087200000|2020-07-07 02:00:00|1831.8|1829.8|1830.2|1828.2|1832.3|1829.9|1829|1826.3|255
1594087500000|2020-07-07 02:05:00|1830.3|1828.3|1831.2|1829.2|1834.1|1829.3|1828.9|1826.2|281
1594087800000|2020-07-07 02:10:00|1831.1|1829.1|1831.2|1827.7|1832.1|1829.6|1830.1|1827.4|168
1594088100000|2020-07-07 02:15:00|1831.1|1827.6|1831.5|1828|1832.7|1829.9|1829.7|1827.2|179
1594088400000|2020-07-07 02:20:00|1830.6|1828.6|1830.8|1828.8|1834.6|1830|1830.4|1827.5|168
1594088700000|2020-07-07 02:25:00|1831|1829|1830.2|1828.2|1832.6|1829.3|1830|1827.9|88
1594089000000|2020-07-07 02:30:00|1830.4|1828.4|1828.4|1826.4|1831.9|1829.2|1828|1825.7|226
1594089300000|2020-07-07 02:35:00|1829.3|1825.8|1828.1|1826.1|1830.2|1827.6|1827|1825|200
1594089600000|2020-07-07 02:40:00|1827.2|1825.2|1825.9|1823.9|1828.4|1826.1|1825.5|1823|237
1594089900000|2020-07-07 02:45:00|1826.6|1823.1|1824.1|1822.1|1827|1824.5|1823.2|1820.4|329
1594090200000|2020-07-07 02:50:00|1823.8|1821.8|1822.8|1819.3|1824.6|1821.9|1822|1819.2|224
1594090500000|2020-07-07 02:55:00|1822.2|1820.2|1822.6|1820.6|1824.5|1822|1821.6|1818.7|196
1594090800000|2020-07-07 03:00:00|1822.7|1820.7|1823.6|1821.6|1825.9|1823|1822.6|1820.5|237
1594091100000|2020-07-07 03:05:00|1823.7|1821.7|1823.5|1821.5|1826.2|1823.2|1823.1|1820.3|181
1594091400000|2020-07-07 03:10:00|1823.6|1821.6|1822.3|1820.3|1824.5|1822.3|1822|1819.4|189
1594091700000|2020-07-07 03:15:00|1822.1|1820.1|1823.7|1821.7|1824.9|1822.8|1822.1|1819.9|149
1594092000000|2020-07-07 03:20:00|1823.5|1821.5|1824.4|1822.4|1825.5|1822.5|1822.7|1820.4|121
1594092300000|2020-07-07 03:25:00|1824.5|1822.5|1824.8|1822.8|1826.5|1823.8|1824.1|1821.3|194
1594092600000|2020-07-07 03:30:00|1824.6|1822.6|1824.8|1822.8|1826.9|1823.8|1824.2|1821.7|101
1594092900000|2020-07-07 03:35:00|1824.9|1822.9|1825.2|1823.2|1826.3|1823.7|1824.6|1821.8|114
1594093200000|2020-07-07 03:40:00|1825.4|1823.4|1825.2|1823.2|1826.9|1823.8|1824.7|1822.7|113
1594093500000|2020-07-07 03:45:00|1825.3|1823.3|1825.4|1823.4|1826.9|1824.7|1825|1822.9|94
1594093800000|2020-07-07 03:50:00|1825.3|1823.3|1825.4|1823.4|1828.6|1825.1|1824.2|1822.2|111
1594094100000|2020-07-07 03:55:00|1824.7|1822.7|1824.9|1822.9|1826.5|1823.5|1824.5|1822.5|100
1594094400000|2020-07-07 04:00:00|1824.8|1822.8|1824.5|1822.5|1825.5|1823.5|1824.1|1822.1|92
1594094700000|2020-07-07 04:05:00|1824.6|1822.6|1824.7|1822.7|1826.4|1823.7|1824.2|1822.2|110
1594095000000|2020-07-07 04:10:00|1824.8|1822.8|1824.8|1822.8|1826.7|1824.5|1824.3|1822.1|147
1594095300000|2020-07-07 04:15:00|1824.4|1822.4|1824.3|1822.3|1825.8|1823.6|1824.1|1821.3|77
1594095600000|2020-07-07 04:20:00|1824.6|1822.6|1824.7|1822.7|1826.1|1822.9|1824.3|1822.3|66
1594095900000|2020-07-07 04:25:00|1824.6|1822.6|1825|1823|1826.8|1824.4|1824.6|1822.1|89
1594096200000|2020-07-07 04:30:00|1826.3|1822.8|1824.6|1822.6|1826.8|1824.2|1824.4|1821.7|139
1594096500000|2020-07-07 04:35:00|1824.5|1822.5|1824|1822|1827.1|1824|1823.6|1821|178
1594096800000|2020-07-07 04:40:00|1824.7|1821.2|1825|1821.5|1825.6|1822.9|1823.5|1820.8|148
1594097100000|2020-07-07 04:45:00|1824.9|1821.4|1824.1|1822.1|1825.6|1822.6|1823.6|1820.9|148
1594097400000|2020-07-07 04:50:00|1824|1822|1823.8|1821.8|1825.7|1823|1823.2|1820.8|128
1594097700000|2020-07-07 04:55:00|1825.2|1821.7|1823.4|1821.4|1825.5|1822.6|1823.3|1820.7|133
1594098000000|2020-07-07 05:00:00|1823.5|1821.5|1826|1822.5|1827.5|1824.5|1822.7|1819.9|176
1594098300000|2020-07-07 05:05:00|1825.1|1823.1|1826.9|1823.4|1827.1|1824.4|1824.8|1821.8|122
1594098600000|2020-07-07 05:10:00|1826.8|1823.3|1826.5|1823|1827.4|1824.3|1825.3|1822.1|88
1594098900000|2020-07-07 05:15:00|1825.8|1823.8|1824.4|1822.4|1826.5|1824.1|1823.9|1821.1|142
1594099200000|2020-07-07 05:20:00|1824.5|1822.5|1825|1823|1826.5|1824.5|1824.5|1821.7|85
1594099500000|2020-07-07 05:25:00|1824.9|1822.9|1824.5|1822.5|1826.5|1824.5|1824.1|1821.7|103
1594099800000|2020-07-07 05:30:00|1824.4|1822.4|1822.9|1820.9|1827.6|1824.9|1822.7|1820.3|280
1594100100000|2020-07-07 05:35:00|1823.6|1820.1|1824.1|1822.1|1825.3|1823.3|1822.3|1820|287
1594100400000|2020-07-07 05:40:00|1824|1822|1821.5|1819.5|1825.1|1822.4|1820.1|1817.8|328
1594100700000|2020-07-07 05:45:00|1821.8|1819.8|1819.3|1817.3|1822.7|1819.8|1819.1|1815.5|252
1594101000000|2020-07-07 05:50:00|1819.2|1817.2|1820.9|1818.9|1821.4|1818.9|1817.4|1814.7|177
1594101300000|2020-07-07 05:55:00|1821.4|1817.9|1820.9|1817.4|1822|1819.4|1818.6|1815.3|213
1594101600000|2020-07-07 06:00:00|1820.7|1817.2|1821.1|1819.1|1822|1819.6|1818.4|1815.8|270
1594101900000|2020-07-07 06:05:00|1821.9|1818.4|1820.6|1818.6|1824.2|1819.5|1820|1816.9|209
1594102200000|2020-07-07 06:10:00|1821.2|1817.7|1819.1|1815.6|1822.3|1819.5|1817.6|1814.8|316
1594102500000|2020-07-07 06:15:00|1818.4|1816.4|1820.3|1818.3|1821.6|1818.6|1817.2|1814.7|324
1594102800000|2020-07-07 06:20:00|1820.4|1818.4|1820.4|1818.4|1821.1|1818.5|1818.9|1816.8|147
1594103100000|2020-07-07 06:25:00|1820.5|1818.5|1819.9|1817.9|1822.3|1819.4|1819.7|1817|137
1594103400000|2020-07-07 06:30:00|1820|1818|1820.3|1818.3|1821.8|1819.2|1818.2|1815.7|298
1594103700000|2020-07-07 06:35:00|1821.2|1817.7|1820|1818|1822.4|1819.6|1819.9|1817.3|253
1594104000000|2020-07-07 06:40:00|1820.3|1818.3|1817.8|1815.8|1821.9|1819.2|1817.4|1814.6|224
1594104300000|2020-07-07 06:45:00|1817.7|1815.7|1818|1816|1820|1817.3|1817.1|1814.7|186
1594104600000|2020-07-07 06:50:00|1817.5|1815.5|1819.3|1817.3|1820.2|1817.4|1817.5|1814.9|236
1594104900000|2020-07-07 06:55:00|1819.2|1817.2|1819.1|1815.6|1820.1|1817.3|1817.3|1815|281
1594105200000|2020-07-07 07:00:00|1818.4|1816.4|1818|1816|1819.8|1817.2|1817|1814.3|275
1594105500000|2020-07-07 07:05:00|1818.2|1816.2|1819.1|1817.1|1819.9|1817.4|1816.9|1814.4|213
1594105800000|2020-07-07 07:10:00|1819|1817|1819.4|1817.4|1821.5|1819.2|1818.3|1815.4|332
1594106100000|2020-07-07 07:15:00|1819.3|1817.3|1817.1|1815.1|1820.8|1818.6|1816.7|1814.2|233
1594106400000|2020-07-07 07:20:00|1816.9|1814.9|1811.6|1809.6|1818.1|1815.8|1811.6|1808.8|272
1594106700000|2020-07-07 07:25:00|1811.8|1809.8|1812|1810|1815.1|1812.6|1811.2|1808.8|481
1594107000000|2020-07-07 07:30:00|1812.1|1810.1|1815.1|1813.1|1816.1|1813.5|1810.6|1808|460
1594107300000|2020-07-07 07:35:00|1815|1813|1817.9|1814.4|1818.1|1815.8|1813.2|1811.1|365
1594107600000|2020-07-07 07:40:00|1817.6|1815.6|1816.1|1812.6|1818.4|1815.8|1814.6|1812.5|335
1594107900000|2020-07-07 07:45:00|1815.3|1813.3|1813.8|1811.8|1816.3|1813.5|1811.5|1809.1|482
1594108200000|2020-07-07 07:50:00|1813.9|1811.9|1808.7|1806.7|1814.6|1812.1|1808.6|1805.8|369
1594108500000|2020-07-07 07:55:00|1808.6|1806.6|1810.7|1808.7|1812.5|1810.1|1808.5|1805.9|371
1594108800000|2020-07-07 08:00:00|1811.4|1807.9|1810.9|1808.9|1813.3|1810.5|1808.8|1806.1|584
1594109100000|2020-07-07 08:05:00|1810.8|1808.8|1812.4|1810.4|1813.5|1810.9|1810.8|1808.2|314
1594109400000|2020-07-07 08:10:00|1813.2|1809.7|1810.6|1807.1|1813.4|1810.7|1809.1|1806.4|338
1594109700000|2020-07-07 08:15:00|1809.6|1807.6|1808.4|1806.4|1810.9|1808.4|1808.4|1806|348
1594110000000|2020-07-07 08:20:00|1808.3|1806.3|1810.4|1808.4|1811|1808.7|1808.3|1805.4|294
1594110300000|2020-07-07 08:25:00|1810.3|1808.3|1803.9|1800.4|1810.5|1808.5|1802.6|1799.9|400
1594110600000|2020-07-07 08:30:00|1804|1800.5|1809.5|1806|1809.9|1807.1|1800.4|1798.1|615
1594110900000|2020-07-07 08:35:00|1809.4|1805.9|1809.9|1806.4|1811.1|1808.9|1807.9|1805.9|427
1594111200000|2020-07-07 08:40:00|1810|1806.5|1811.7|1809.7|1812.7|1810|1809.2|1806.5|377
1594111500000|2020-07-07 08:45:00|1811.4|1809.4|1813.7|1810.2|1814.2|1811.6|1810.4|1807.9|361
1594111800000|2020-07-07 08:50:00|1812.9|1810.9|1810.1|1808.1|1813.6|1811.1|1809.9|1806.5|370
1594112100000|2020-07-07 08:55:00|1810|1808|1807.2|1805.2|1811.8|1808.9|1806.3|1803.5|319
1594112400000|2020-07-07 09:00:00|1808|1804.5|1803.7|1801.7|1808.1|1805.3|1803.7|1801.2|373
1594112700000|2020-07-07 09:05:00|1804.5|1801|1803.3|1801.3|1806.7|1804.3|1801.5|1799.2|303
1594113000000|2020-07-07 09:10:00|1803.9|1800.4|1803.6|1801.6|1806.3|1803.5|1801.8|1799.3|412
1594113300000|2020-07-07 09:15:00|1803.4|1801.4|1805.8|1802.3|1806.8|1804|1803.1|1800.6|318
1594113600000|2020-07-07 09:20:00|1805.9|1802.4|1809.5|1806|1809.8|1807.5|1804.2|1801.5|456
1594113900000|2020-07-07 09:25:00|1808.8|1806.8|1812.4|1810.4|1814.2|1811.6|1808.1|1805.5|594
1594114200000|2020-07-07 09:30:00|1812.3|1810.3|1811.5|1808|1813.1|1810.7|1809.9|1807.3|457
1594114500000|2020-07-07 09:35:00|1811.4|1807.9|1806.8|1804.8|1812.6|1809.8|1806|1803.3|470
1594114800000|2020-07-07 09:40:00|1806.6|1804.6|1805.7|1803.7|1807.8|1805.1|1804.9|1802.2|385
1594115100000|2020-07-07 09:45:00|1805.8|1803.8|1804.2|1800.7|1807.1|1804.8|1802.7|1800.4|454
1594115400000|2020-07-07 09:50:00|1803.9|1800.4|1803.2|1801.2|1804.3|1801.7|1800.4|1797.9|395
1594115700000|2020-07-07 09:55:00|1803.1|1801.1|1806.5|1803|1806.9|1804.5|1803|1800.4|339
1594116000000|2020-07-07 10:00:00|1805.5|1803.5|1802.6|1800.6|1806|1803.6|1801.2|1798.7|409
1594116300000|2020-07-07 10:05:00|1802.5|1800.5|1804.1|1802.1|1805.1|1802.4|1802.4|1799.2|352
1594116600000|2020-07-07 10:10:00|1804.7|1801.2|1806.9|1804.9|1808.1|1805.4|1803.5|1800.7|275
1594116900000|2020-07-07 10:15:00|1806.8|1804.8|1805|1801.5|1807.9|1805.8|1803.5|1800.7|321
1594117200000|2020-07-07 10:20:00|1804.9|1801.4|1801.9|1799.9|1805.5|1802.8|1801.3|1798.6|250
1594117500000|2020-07-07 10:25:00|1802|1800|1803.1|1799.6|1804|1801.3|1801|1798.2|282
1594117800000|2020-07-07 10:30:00|1803.2|1799.7|1803|1801|1804.3|1801.7|1800.6|1798.2|253
1594118100000|2020-07-07 10:35:00|1803.2|1801.2|1805.1|1803.1|1805.6|1803.6|1802.3|1799.8|270
1594118400000|2020-07-07 10:40:00|1805.4|1803.4|1805.7|1803.7|1806.2|1803.9|1803.3|1801.3|160
1594118700000|2020-07-07 10:45:00|1805.6|1803.6|1808.2|1806.2|1809.5|1806.9|1804.3|1802.3|312
1594119000000|2020-07-07 10:50:00|1808.3|1806.3|1806.3|1804.3|1808.7|1806.7|1806.1|1804.1|238
1594119300000|2020-07-07 10:55:00|1806.2|1804.2|1803.4|1801.4|1806.7|1804.7|1803.3|1801.3|162
1594119600000|2020-07-07 11:00:00|1803.5|1801.5|1806.8|1804.8|1807|1805|1803.2|1801.2|201
1594119900000|2020-07-07 11:05:00|1806.9|1804.9|1803.4|1801.4|1808.1|1806.1|1803|1800.3|208
1594120200000|2020-07-07 11:10:00|1803.3|1801.3|1803.7|1801.7|1805.2|1803.2|1802.9|1800.4|207
1594120500000|2020-07-07 11:15:00|1803.8|1801.8|1804.7|1802.7|1805.5|1803.5|1803|1801|162
1594120800000|2020-07-07 11:20:00|1804.6|1802.6|1804.2|1802.2|1806.3|1804.3|1804|1802|191
1594121100000|2020-07-07 11:25:00|1804.4|1802.4|1807.5|1805.5|1808.1|1806.1|1803.4|1801.4|134
1594121400000|2020-07-07 11:30:00|1807.3|1805.3|1809.9|1807.9|1810.9|1808.9|1806.4|1804.4|289
1594121700000|2020-07-07 11:35:00|1810.3|1808.3|1808.1|1806.1|1810.6|1808.6|1807.5|1805.5|163
1594122000000|2020-07-07 11:40:00|1808|1806|1809.6|1807.6|1811.2|1809.2|1807.8|1804.8|195
1594122300000|2020-07-07 11:45:00|1809.7|1807.7|1809.1|1807.1|1811.1|1808.6|1808.3|1805.3|274
1594122600000|2020-07-07 11:50:00|1809.2|1807.2|1810.2|1808.2|1810.3|1808.3|1809.1|1807.1|190
1594122900000|2020-07-07 11:55:00|1809.9|1807.9|1810.8|1808.8|1811.6|1809.6|1809|1807|245
1594123200000|2020-07-07 12:00:00|1810.3|1808.3|1814.5|1812.5|1814.7|1812.7|1810.1|1808.1|352
1594123500000|2020-07-07 12:05:00|1814.2|1812.2|1811.8|1809.8|1814.7|1812.3|1810.5|1808.5|347
1594123800000|2020-07-07 12:10:00|1811.7|1809.7|1813.2|1811.2|1813.7|1811.7|1811.6|1809.6|201
1594124100000|2020-07-07 12:15:00|1813.3|1811.3|1814.1|1812.1|1814.3|1812.3|1812.3|1810.3|301
1594124400000|2020-07-07 12:20:00|1814.2|1812.2|1815.5|1813.5|1816.9|1814.9|1813.1|1811.1|313
1594124700000|2020-07-07 12:25:00|1815.7|1813.7|1812.8|1810.8|1816.6|1814.6|1811.9|1809.9|244
1594125000000|2020-07-07 12:30:00|1812.7|1810.7|1809|1807|1812.9|1810.9|1805.2|1803.2|543
1594125300000|2020-07-07 12:35:00|1809.1|1807.1|1806.7|1804.7|1811.4|1809.4|1806.5|1804.5|409
1594125600000|2020-07-07 12:40:00|1806.5|1804.5|1808.2|1806.2|1809.1|1807.1|1806.4|1804.4|377
1594125900000|2020-07-07 12:45:00|1808.4|1806.4|1811.7|1809.7|1812|1810|1808.3|1806.3|384
1594126200000|2020-07-07 12:50:00|1811.4|1809.4|1811.9|1809.9|1813|1811|1810.8|1808.8|301
1594126500000|2020-07-07 12:55:00|1811.7|1809.7|1811.8|1809.8|1813.6|1811.6|1811.1|1809.1|316
1594126800000|2020-07-07 13:00:00|1812.1|1810.1|1815.9|1813.9|1817.3|1815.3|1810.3|1807.6|661
1594127100000|2020-07-07 13:05:00|1815.8|1813.8|1814.1|1812.1|1818|1815.7|1813.8|1811.8|501
1594127400000|2020-07-07 13:10:00|1814.2|1812.2|1814.7|1812.7|1816.1|1814.1|1813.8|1811.1|360
1594127700000|2020-07-07 13:15:00|1814.6|1812.6|1812.8|1810.8|1815.2|1813.2|1812|1810|233
1594128000000|2020-07-07 13:20:00|1813.2|1811.2|1815.3|1813.3|1816.6|1814.6|1812.8|1810.8|316
1594128300000|2020-07-07 13:25:00|1815.4|1813.4|1817.5|1815.5|1817.6|1815.6|1814.7|1812.7|233
1594128600000|2020-07-07 13:30:00|1817.4|1815.4|1819.2|1817.2|1820|1818|1816.9|1814.8|512
1594128900000|2020-07-07 13:35:00|1819.1|1817.1|1817.5|1815.5|1821.2|1819.2|1817|1815|551
1594129200000|2020-07-07 13:40:00|1818.7|1815.2|1819.9|1817.9|1823.8|1819.7|1818.1|1815|470
1594129500000|2020-07-07 13:45:00|1819.8|1817.8|1820.7|1818.7|1822.5|1819.8|1819.2|1816.5|364
1594129800000|2020-07-07 13:50:00|1820.8|1818.8|1819.1|1817.1|1821.8|1819.8|1817.5|1815.5|368
1594130100000|2020-07-07 13:55:00|1819.2|1817.2|1820.2|1818.2|1821.8|1819.8|1818.7|1816.7|375
1594130400000|2020-07-07 14:00:00|1820.3|1818.3|1829.2|1827.2|1829.9|1827.5|1820.3|1818.3|736
1594130700000|2020-07-07 14:05:00|1829.1|1827.1|1832.3|1830.3|1833.4|1831.1|1829.1|1826.8|698
1594131000000|2020-07-07 14:10:00|1832.4|1830.4|1835.6|1832.1|1838.4|1834.9|1832.4|1829.2|989
1594131300000|2020-07-07 14:15:00|1834.9|1832.9|1833.2|1831.2|1837.7|1835.2|1833|1830.2|823
1594131600000|2020-07-07 14:20:00|1833.3|1831.3|1831.2|1829.2|1836.9|1834.9|1829.5|1826.7|842
1594131900000|2020-07-07 14:25:00|1831.5|1829.5|1836|1832.5|1836.3|1833.7|1831.2|1828.9|702
1594132200000|2020-07-07 14:30:00|1836.6|1833.1|1832.6|1829.1|1837.3|1835|1830.7|1828.3|806
1594132500000|2020-07-07 14:35:00|1831.5|1829.5|1833.6|1831.6|1834.4|1831.6|1829.9|1827.9|545
1594132800000|2020-07-07 14:40:00|1833|1831|1829.9|1827.9|1834.5|1832.5|1829.8|1827.8|601
1594133100000|2020-07-07 14:45:00|1830|1828|1830.6|1828.6|1833.5|1830.2|1829.2|1826.7|621
1594133400000|2020-07-07 14:50:00|1830.7|1828.7|1835.8|1833.8|1836.7|1834.2|1830.4|1828.4|679
1594133700000|2020-07-07 14:55:00|1836.1|1834.1|1830.2|1828.2|1837.7|1835.1|1829.9|1827.9|745
1594134000000|2020-07-07 15:00:00|1830.1|1828.1|1832.8|1830.8|1834.3|1831.4|1829.8|1827.5|529
1594134300000|2020-07-07 15:05:00|1832.9|1830.9|1829.9|1827.9|1834.9|1831.7|1829.1|1827.1|530
1594134600000|2020-07-07 15:10:00|1830|1828|1831.2|1829.2|1832.4|1830.4|1829.6|1827.6|576
1594134900000|2020-07-07 15:15:00|1831.3|1829.3|1832|1830|1833.1|1830.4|1830.5|1828|402
1594135200000|2020-07-07 15:20:00|1832.1|1830.1|1831.1|1829.1|1833.4|1830.8|1830.6|1828.3|329
1594135500000|2020-07-07 15:25:00|1831.2|1829.2|1831.6|1829.6|1832.8|1830.8|1830.8|1828.8|381
1594135800000|2020-07-07 15:30:00|1831.5|1829.5|1830.4|1828.4|1833.7|1830.7|1830.4|1828.4|326
1594136100000|2020-07-07 15:35:00|1831.7|1828.2|1831.4|1829.4|1833.3|1830.6|1828.7|1826.4|501
1594136400000|2020-07-07 15:40:00|1831.1|1829.1|1831.4|1829.4|1833.6|1830.7|1830.7|1828.7|278
1594136700000|2020-07-07 15:45:00|1831.2|1829.2|1831.6|1829.6|1834.6|1831.7|1831.2|1828.4|390
1594137000000|2020-07-07 15:50:00|1831.2|1829.2|1834|1832|1834.6|1832.2|1830.7|1827.6|305
1594137300000|2020-07-07 15:55:00|1834.1|1832.1|1834.2|1830.7|1835.9|1833.1|1832.7|1830|312
1594137600000|2020-07-07 16:00:00|1834.1|1830.6|1832.9|1830.9|1835.4|1832.8|1832.3|1830.3|401
1594137900000|2020-07-07 16:05:00|1832.8|1830.8|1834.5|1832.5|1836.2|1833.9|1832.4|1829.6|523
1594138200000|2020-07-07 16:10:00|1834.4|1832.4|1833.8|1831.8|1836|1833.3|1833.3|1831|363
1594138500000|2020-07-07 16:15:00|1833.9|1831.9|1832.3|1828.8|1834.8|1832.4|1831.4|1828.5|425
1594138800000|2020-07-07 16:20:00|1832.2|1828.7|1833.1|1831.1|1834.7|1832.1|1831.4|1828.6|339
1594139100000|2020-07-07 16:25:00|1833.9|1830.4|1833.2|1831.2|1834.7|1831.9|1831.3|1828.5|433
1594139400000|2020-07-07 16:30:00|1833.3|1831.3|1835|1831.5|1835.4|1832.6|1833.1|1830.3|273
1594139700000|2020-07-07 16:35:00|1835.1|1831.6|1833.1|1831.1|1835.7|1833.1|1832.7|1830.3|307
1594140000000|2020-07-07 16:40:00|1833.2|1831.2|1831.4|1829.4|1834.6|1831.9|1831.3|1828.7|286
1594140300000|2020-07-07 16:45:00|1832.8|1829.3|1833.1|1829.6|1833.6|1831.2|1830.8|1828|240
1594140600000|2020-07-07 16:50:00|1833.2|1829.7|1833|1831|1834.4|1831.7|1832.2|1829.5|307
1594140900000|2020-07-07 16:55:00|1833.1|1831.1|1835.1|1833.1|1835.6|1833.2|1833|1830.6|251
1594141200000|2020-07-07 17:00:00|1835.3|1831.8|1834.2|1832.2|1836.3|1834.3|1833.8|1831.2|342
1594141500000|2020-07-07 17:05:00|1834.1|1832.1|1834.1|1832.1|1835.2|1833|1833.2|1830.4|265
1594141800000|2020-07-07 17:10:00|1834.7|1832.7|1835|1833|1836.1|1833.3|1833.9|1831.2|211
1594142100000|2020-07-07 17:15:00|1835.2|1833.2|1835.1|1833.1|1836|1834|1834|1831.4|181
1594142400000|2020-07-07 17:20:00|1835|1833|1835.3|1831.8|1836.5|1834.3|1834.5|1831.7|306
1594142700000|2020-07-07 17:25:00|1834.4|1832.4|1833.8|1831.8|1835.3|1833.3|1833|1830.4|470
1594143000000|2020-07-07 17:30:00|1833.7|1831.7|1834.1|1832.1|1835.3|1832.5|1832.2|1830|357
1594143300000|2020-07-07 17:35:00|1833.9|1831.9|1834.1|1832.1|1835.9|1832.9|1833|1831|269
1594143600000|2020-07-07 17:40:00|1834|1832|1834.6|1832.6|1836.2|1833.4|1833.9|1831.9|259
1594143900000|2020-07-07 17:45:00|1834.7|1832.7|1833.7|1831.7|1835.8|1832.9|1833.2|1831.1|282
1594144200000|2020-07-07 17:50:00|1833.8|1831.8|1834.9|1832.9|1835.9|1833.3|1833.2|1831|200
1594144500000|2020-07-07 17:55:00|1834.8|1832.8|1834.8|1832.8|1836.5|1833.6|1834.1|1832.1|219
1594144800000|2020-07-07 18:00:00|1834.9|1832.9|1830.8|1828.8|1836|1833.7|1830.8|1828.7|195
1594145100000|2020-07-07 18:05:00|1830.6|1828.6|1832.2|1830.2|1833.7|1831.7|1830.6|1828.4|216
1594145400000|2020-07-07 18:10:00|1832.1|1830.1|1834.5|1832.5|1834.6|1832.6|1832.1|1829.7|186
1594145700000|2020-07-07 18:15:00|1834.3|1832.3|1833.5|1831.5|1835.5|1832.6|1833.1|1830.8|223
1594146000000|2020-07-07 18:20:00|1833.6|1831.6|1834.2|1832.2|1835.5|1832.8|1833|1830.2|263
1594146300000|2020-07-07 18:25:00|1834.1|1832.1|1834.1|1832.1|1835.8|1833.1|1833.4|1830.8|316
1594146600000|2020-07-07 18:30:00|1834|1832|1829.8|1827.8|1834|1832|1829.3|1826.6|365
1594146900000|2020-07-07 18:35:00|1830|1828|1829.6|1826.1|1832|1828.6|1828.1|1825.4|352
1594147200000|2020-07-07 18:40:00|1829.9|1826.4|1828.2|1826.2|1831.5|1828.4|1826.3|1824.3|312
1594147500000|2020-07-07 18:45:00|1828.7|1825.2|1828.9|1826.9|1829.7|1827.4|1827.6|1825|244
1594147800000|2020-07-07 18:50:00|1828.4|1826.4|1827.4|1825.4|1829.6|1827.3|1827|1824.2|251
1594148100000|2020-07-07 18:55:00|1828.1|1824.6|1828.5|1825|1828.8|1826.1|1826.9|1824|316
1594148400000|2020-07-07 19:00:00|1828.6|1825.1|1826.8|1824.8|1829.2|1826.6|1826.5|1823.2|302
1594148700000|2020-07-07 19:05:00|1826.5|1824.5|1827.1|1823.6|1829.2|1826.8|1826.2|1823.4|298
1594149000000|2020-07-07 19:10:00|1827.3|1823.8|1827.5|1824|1828|1825.4|1826.1|1823.3|185
1594149300000|2020-07-07 19:15:00|1827.3|1823.8|1828.4|1826.4|1829.2|1826.5|1826.7|1823.7|228
1594149600000|2020-07-07 19:20:00|1828.2|1826.2|1826.3|1824.3|1829.4|1827|1825|1822.5|231
1594149900000|2020-07-07 19:25:00|1826.4|1824.4|1826.2|1824.2|1827.2|1825.2|1825.6|1823|166
1594150200000|2020-07-07 19:30:00|1826.3|1824.3|1828.2|1826.2|1828.4|1826.4|1825.8|1823.5|217
1594150500000|2020-07-07 19:35:00|1827.9|1825.9|1828.4|1826.4|1829|1827|1827.6|1825.6|203
1594150800000|2020-07-07 19:40:00|1828.3|1826.3|1828.9|1826.9|1829.9|1827.9|1828.3|1825.5|189
1594151100000|2020-07-07 19:45:00|1829|1827|1828.3|1826.3|1829.4|1827.4|1827.5|1825.5|131
1594151400000|2020-07-07 19:50:00|1827.9|1825.9|1826.4|1824.4|1828.3|1826.3|1826.4|1824.4|162
1594151700000|2020-07-07 19:55:00|1826.2|1824.2|1827.3|1825.3|1827.3|1825.3|1824.9|1822.9|300
1594152000000|2020-07-07 20:00:00|1827.2|1825.2|1827.9|1825.9|1828.3|1826|1827.1|1824.8|72
1594152300000|2020-07-07 20:05:00|1828|1826|1828|1826|1829.5|1827.5|1827.6|1825.2|79
1594152600000|2020-07-07 20:10:00|1828.1|1826.1|1828.3|1826.3|1830.9|1827.4|1827.5|1824.8|146
1594152900000|2020-07-07 20:15:00|1828.2|1826.2|1827.7|1825.7|1830|1826.6|1826.8|1824.8|69
1594153200000|2020-07-07 20:20:00|1829.1|1825.6|1829.1|1825.6|1830.3|1827.7|1827.5|1825.1|88
1594153500000|2020-07-07 20:25:00|1829|1825.5|1827.9|1825.9|1830.2|1827.5|1827.4|1825.1|79
1594153800000|2020-07-07 20:30:00|1828|1826|1828.2|1826.2|1830.8|1827.4|1827.8|1825.1|88
1594154100000|2020-07-07 20:35:00|1829.6|1826.1|1828.9|1826.9|1831.1|1828.3|1827.7|1825.5|98
1594154400000|2020-07-07 20:40:00|1829.8|1826.3|1827.6|1825.6|1830|1826.9|1827.1|1825.1|107
1594154700000|2020-07-07 20:45:00|1827.8|1825.8|1828.4|1824.9|1829|1826.5|1826.7|1824|91
1594155000000|2020-07-07 20:50:00|1827.6|1825.6|1827.8|1824.3|1828.7|1826.5|1826.4|1823.6|85
1594155300000|2020-07-07 20:55:00|1827.7|1824.2|1828|1824.5|1831.1|1825.5|1826.8|1821.9|139
1594159200000|2020-07-07 22:00:00|1829.7|1826.2|1827.6|1824.1|1830.3|1826.4|1826.7|1821.3|153
1594159500000|2020-07-07 22:05:00|1827.5|1824|1827.1|1825.1|1830.6|1825.5|1826.9|1821.6|95
1594159800000|2020-07-07 22:10:00|1828.3|1824.8|1827.6|1825.6|1828.8|1826.5|1826.8|1824.1|160
1594160100000|2020-07-07 22:15:00|1827.7|1825.7|1829.7|1826.2|1830.1|1827.3|1827.3|1824.7|90
1594160400000|2020-07-07 22:20:00|1829|1827|1828.9|1825.4|1829.9|1827.2|1828|1825.2|75
1594160700000|2020-07-07 22:25:00|1828.2|1826.2|1828.8|1825.3|1829.1|1826.5|1827.8|1824.7|78
1594161000000|2020-07-07 22:30:00|1828.4|1824.9|1828.5|1825|1828.9|1825.8|1827.4|1824.7|70
1594161300000|2020-07-07 22:35:00|1828.6|1825.1|1829.4|1825.9|1829.6|1826.8|1828.2|1825|97
1594161600000|2020-07-07 22:40:00|1829.5|1826|1829.2|1827.2|1830.1|1827.4|1828.4|1825.9|87
1594161900000|2020-07-07 22:45:00|1829.3|1827.3|1828.6|1826.6|1829.7|1827.4|1828.2|1826.2|63
1594162200000|2020-07-07 22:50:00|1828.7|1826.7|1828.5|1826.5|1828.8|1826.8|1828.3|1826.3|42
1594162500000|2020-07-07 22:55:00|1828.4|1826.4|1828.4|1826.4|1828.5|1826.5|1827.8|1825.8|33
1594162800000|2020-07-07 23:00:00|1829.5|1826|1828.7|1826.7|1829.9|1826.9|1828.3|1826|57
1594163100000|2020-07-07 23:05:00|1829|1827|1828.7|1826.7|1829.9|1827|1828.2|1826.2|66
1594163400000|2020-07-07 23:10:00|1828.6|1826.6|1828|1826|1828.7|1826.7|1828|1826|31
1594163700000|2020-07-07 23:15:00|1828.1|1826.1|1828.7|1826.7|1829.1|1827.1|1828|1826|48
1594164000000|2020-07-07 23:20:00|1828.6|1826.6|1830.2|1828.2|1831.3|1828.3|1828.6|1826.6|256
1594164300000|2020-07-07 23:25:00|1830.1|1828.1|1830.2|1828.2|1830.3|1828.3|1829.8|1827.8|91
1594164600000|2020-07-07 23:30:00|1830.1|1828.1|1830.4|1828.4|1830.5|1828.5|1829.8|1827.8|70
1594164900000|2020-07-07 23:35:00|1830.3|1828.3|1830.1|1828.1|1830.6|1828.6|1829.8|1827.8|56
1594165200000|2020-07-07 23:40:00|1830|1828|1830.1|1828.1|1830.2|1828.2|1829.9|1827.9|31
1594165500000|2020-07-07 23:45:00|1830.2|1828.2|1829.4|1827.4|1830.9|1828.2|1829.4|1826.7|63
1594165800000|2020-07-07 23:50:00|1829.6|1827.6|1828.9|1826.9|1830.8|1827.9|1828.9|1826.4|74
1594166100000|2020-07-07 23:55:00|1829|1827|1828.4|1826.4|1829.8|1827.4|1828.3|1825.7|60
1594166400000|2020-07-08 00:00:00|1828.2|1826.2|1829.1|1827.1|1831.1|1827.7|1828|1825.2|185
1594166700000|2020-07-08 00:05:00|1829.2|1827.2|1829.9|1827.9|1831.3|1828.2|1829.1|1826.5|126
1594167000000|2020-07-08 00:10:00|1829.8|1827.8|1828.7|1826.7|1831.2|1829.2|1827.8|1825.1|133
1594167300000|2020-07-08 00:15:00|1829.6|1826.1|1829.2|1827.2|1830.7|1827.7|1828.7|1826|108
1594167600000|2020-07-08 00:20:00|1829.1|1827.1|1829.5|1826|1832.9|1828.3|1828.7|1823.9|138
1594167900000|2020-07-08 00:25:00|1829.9|1826.4|1829.8|1827.8|1831.4|1828.6|1827.9|1825.2|208
1594168200000|2020-07-08 00:30:00|1829.9|1827.9|1828.2|1826.2|1832.1|1828.6|1828.1|1825.5|186
1594168500000|2020-07-08 00:35:00|1827.9|1825.9|1827.3|1825.3|1829.6|1826.7|1827.3|1824.7|165
1594168800000|2020-07-08 00:40:00|1827.6|1825.6|1826.8|1824.8|1828.8|1825.8|1826.3|1823.6|183
1594169100000|2020-07-08 00:45:00|1827.7|1824.2|1827.6|1824.1|1828.3|1825.4|1826.2|1823.4|187
1594169400000|2020-07-08 00:50:00|1827.7|1824.2|1827.5|1825.5|1830.9|1826.4|1826.9|1821.9|134
1594169700000|2020-07-08 00:55:00|1827.6|1825.6|1829.3|1825.8|1830|1826.6|1827.5|1824.8|93
1594170000000|2020-07-08 01:00:00|1829.2|1825.7|1833.8|1830.3|1835.1|1831.5|1827.8|1825|463
1594170300000|2020-07-08 01:05:00|1833.1|1831.1|1833|1831|1834.4|1831.7|1831.5|1828.8|332
1594170600000|2020-07-08 01:10:00|1832.9|1830.9|1832.7|1830.7|1834|1831.3|1831.4|1828.9|262
1594170900000|2020-07-08 01:15:00|1833.6|1830.1|1833.3|1829.8|1834|1831.6|1831.8|1829.7|255
1594171200000|2020-07-08 01:20:00|1833.8|1830.3|1833.7|1830.2|1834.9|1832.6|1832.1|1829.3|294
1594171500000|2020-07-08 01:25:00|1833.1|1831.1|1832|1830|1834.3|1831.8|1831.1|1828.3|418
1594171800000|2020-07-08 01:30:00|1832.1|1830.1|1833.1|1831.1|1833.7|1831.7|1831.2|1828.5|396
1594172100000|2020-07-08 01:35:00|1833|1831|1832.9|1830.9|1833.9|1831.4|1832.2|1829.2|235
1594172400000|2020-07-08 01:40:00|1832.8|1830.8|1833.4|1829.9|1834.2|1831.9|1832.1|1829.5|214
1594172700000|2020-07-08 01:45:00|1833.3|1829.8|1831.7|1829.7|1833.5|1830.8|1830.1|1828|254
1594173000000|2020-07-08 01:50:00|1831.6|1829.6|1832|1830|1833|1830.6|1830.7|1827.9|292
1594173300000|2020-07-08 01:55:00|1832.1|1830.1|1831.9|1829.9|1832.5|1830.4|1830.7|1827.9|193
1594173600000|2020-07-08 02:00:00|1830.8|1828.8|1828.4|1826.4|1832.3|1830.2|1827.6|1825.6|372
1594173900000|2020-07-08 02:05:00|1828.9|1825.4|1829.7|1827.7|1830.3|1828|1827.6|1824.7|290
1594174200000|2020-07-08 02:10:00|1830.4|1828.4|1830.4|1828.4|1831.3|1829.3|1829.4|1827.1|213
1594174500000|2020-07-08 02:15:00|1830.5|1828.5|1830.4|1828.4|1831.4|1829|1830.1|1827.3|164
1594174800000|2020-07-08 02:20:00|1830.3|1828.3|1831.8|1829.8|1832.6|1830.6|1830.1|1827.2|142
1594175100000|2020-07-08 02:25:00|1832.2|1830.2|1831.3|1829.3|1832.6|1830.6|1830.5|1827.7|178
1594175400000|2020-07-08 02:30:00|1831.4|1829.4|1831.1|1829.1|1832|1830|1829.7|1826.9|248
1594175700000|2020-07-08 02:35:00|1831.2|1829.2|1831.9|1829.9|1832.5|1830.2|1829.8|1827.7|172
1594176000000|2020-07-08 02:40:00|1832|1830|1831.8|1829.8|1833.2|1830.5|1830.4|1827.7|170
1594176300000|2020-07-08 02:45:00|1831.9|1829.9|1831.8|1829.8|1834.3|1831.3|1831.1|1828.3|228
1594176600000|2020-07-08 02:50:00|1832|1830|1830.9|1828.9|1832.1|1830|1830.2|1827|266
1594176900000|2020-07-08 02:55:00|1831|1829|1831.3|1829.3|1832.6|1829.7|1829.5|1826.9|365
1594177200000|2020-07-08 03:00:00|1831.2|1827.7|1830.3|1828.3|1832.2|1829.4|1828.9|1826.3|304
1594177500000|2020-07-08 03:05:00|1830.4|1828.4|1831|1829|1832.4|1830|1829.6|1827.3|204
1594177800000|2020-07-08 03:10:00|1831.2|1829.2|1830.1|1828.1|1831.9|1829.4|1829.5|1826.7|209
1594178100000|2020-07-08 03:15:00|1830.2|1828.2|1830.7|1828.7|1831.8|1829|1829.1|1826.3|181
1594178400000|2020-07-08 03:20:00|1830.5|1828.5|1831.5|1829.5|1832.6|1830.1|1829.5|1826.9|233
1594178700000|2020-07-08 03:25:00|1831.8|1829.8|1831|1829|1833.2|1830|1830.3|1828.1|207
1594179000000|2020-07-08 03:30:00|1831.1|1829.1|1831.3|1829.3|1832.5|1829.7|1830|1827.9|177
1594179300000|2020-07-08 03:35:00|1831.2|1829.2|1831.3|1829.3|1831.8|1829.8|1830.7|1828.7|102
1594179600000|2020-07-08 03:40:00|1833.5|1830|1830.7|1828.7|1833.5|1830|1830.4|1827.9|137
1594179900000|2020-07-08 03:45:00|1830.8|1828.8|1830.5|1828.5|1834.1|1829.4|1829.9|1826.7|182
1594180200000|2020-07-08 03:50:00|1830.6|1828.6|1830.6|1828.6|1832.3|1829.3|1830.1|1827.7|131
1594180500000|2020-07-08 03:55:00|1830.5|1828.5|1829.6|1827.6|1832.1|1829.3|1829.6|1827.5|121
1594180800000|2020-07-08 04:00:00|1829.8|1827.8|1829.7|1827.7|1832|1829.2|1828.8|1826.2|146
1594181100000|2020-07-08 04:05:00|1830.4|1826.9|1829.3|1827.3|1832.6|1829.8|1828.8|1826.1|107
1594181400000|2020-07-08 04:10:00|1829.8|1827.8|1830|1828|1834.2|1829|1829.2|1826.1|94
1594181700000|2020-07-08 04:15:00|1829.9|1827.9|1830.3|1828.3|1832.3|1829.5|1829.8|1827.4|118
1594182000000|2020-07-08 04:20:00|1830|1828|1829.4|1827.4|1835|1828.9|1828.9|1825.7|97
1594182300000|2020-07-08 04:25:00|1829|1827|1830.3|1828.3|1831.7|1828.9|1827.8|1825.3|168
1594182600000|2020-07-08 04:30:00|1830.2|1828.2|1830.2|1828.2|1834|1828.9|1829.3|1825|150
1594182900000|2020-07-08 04:35:00|1830.4|1828.4|1830.7|1828.7|1832.3|1829.8|1830|1827.3|148
1594183200000|2020-07-08 04:40:00|1830.6|1828.6|1831.3|1829.3|1833.6|1830.9|1830|1828|166
1594183500000|2020-07-08 04:45:00|1831.2|1829.2|1832.5|1829|1833|1830.6|1830.7|1828.5|173
1594183800000|2020-07-08 04:50:00|1832.9|1829.4|1830.9|1828.9|1832.9|1829.5|1830.6|1828.1|95
1594184100000|2020-07-08 04:55:00|1831|1829|1830.9|1828.9|1831.1|1829.1|1830.6|1828.6|56
1594184400000|2020-07-08 05:00:00|1831|1829|1830.7|1828.7|1832.1|1829.8|1830.5|1827.8|106
1594184700000|2020-07-08 05:05:00|1830.4|1828.4|1831.7|1829.7|1835.5|1830.5|1830.3|1827|199
1594185000000|2020-07-08 05:10:00|1832|1830|1831.5|1829.5|1834.4|1830.8|1831.1|1827|152
1594185300000|2020-07-08 05:15:00|1831.6|1829.6|1831.3|1829.3|1835.1|1832|1830.9|1828.5|245
1594185600000|2020-07-08 05:20:00|1831.4|1829.4|1831.3|1829.3|1834.5|1831.4|1830.9|1827.1|180
1594185900000|2020-07-08 05:25:00|1833.3|1829.8|1830.1|1828.1|1833.3|1829.8|1829.6|1827.6|144
1594186200000|2020-07-08 05:30:00|1829.9|1827.9|1831.9|1829.9|1834|1830.6|1829.9|1827.8|241
1594186500000|2020-07-08 05:35:00|1831.7|1829.7|1832.6|1830.6|1834.7|1832|1831.4|1825.5|273
1594186800000|2020-07-08 05:40:00|1832.7|1830.7|1834.7|1831.2|1834.7|1832|1832.1|1829.6|342
1594187100000|2020-07-08 05:45:00|1833.4|1831.4|1831.7|1828.2|1835.5|1832.8|1830.4|1825.8|226
1594187400000|2020-07-08 05:50:00|1830.9|1828.9|1831.9|1828.4|1832.9|1830|1830.1|1827.5|227
1594187700000|2020-07-08 05:55:00|1831.8|1828.3|1830.8|1828.8|1832.8|1830.3|1830.1|1827.6|205
1594188000000|2020-07-08 06:00:00|1830.9|1828.9|1831.3|1829.3|1832.6|1829.9|1830.6|1827.9|214
1594188300000|2020-07-08 06:05:00|1831.4|1829.4|1832.9|1829.4|1833.5|1830.9|1831.1|1828.4|267
1594188600000|2020-07-08 06:10:00|1832.8|1829.3|1830.9|1828.9|1832.9|1830.2|1830|1827.2|272
1594188900000|2020-07-08 06:15:00|1831|1829|1830.7|1828.7|1832.3|1829.7|1830.3|1827.7|205
1594189200000|2020-07-08 06:20:00|1831.6|1828.1|1832.7|1830.7|1833.2|1830.8|1830.8|1827.9|244
1594189500000|2020-07-08 06:25:00|1832.8|1830.8|1834.2|1832.2|1835.3|1832.6|1832.4|1829.8|246
1594189800000|2020-07-08 06:30:00|1834.3|1832.3|1834.7|1832.7|1835.6|1833|1833.9|1831.5|150
1594190100000|2020-07-08 06:35:00|1834.8|1832.8|1835.6|1833.6|1836.7|1834|1834.2|1831.7|264
1594190400000|2020-07-08 06:40:00|1835.8|1833.8|1835.6|1833.6|1836.7|1834.4|1835|1832.3|216
1594190700000|2020-07-08 06:45:00|1835.5|1833.5|1835.1|1831.6|1837.1|1834.4|1833.7|1831.3|195
1594191000000|2020-07-08 06:50:00|1835|1831.5|1834.7|1832.7|1835.9|1833.4|1834|1831.3|219
1594191300000|2020-07-08 06:55:00|1834.8|1832.8|1835.8|1833.8|1837|1834.5|1834.4|1831.6|210
1594191600000|2020-07-08 07:00:00|1835.7|1833.7|1836.2|1834.2|1837.3|1834.8|1835.3|1832.7|393
1594191900000|2020-07-08 07:05:00|1836.9|1833.4|1838.4|1836.4|1839|1836.6|1836.1|1833.4|235
1594192200000|2020-07-08 07:10:00|1838.6|1836.6|1834.3|1830.8|1838.7|1836.7|1833.3|1830|349
1594192500000|2020-07-08 07:15:00|1834.2|1830.7|1834|1832|1834.8|1832.1|1831.6|1829|318
1594192800000|2020-07-08 07:20:00|1833.1|1831.1|1833.5|1831.5|1834.6|1831.9|1832.5|1829.8|241
1594193100000|2020-07-08 07:25:00|1833.7|1831.7|1835.3|1833.3|1836.1|1833.7|1833.6|1831|282
1594193400000|2020-07-08 07:30:00|1835.2|1833.2|1836.4|1834.4|1837.7|1835.5|1835.2|1832.6|262
1594193700000|2020-07-08 07:35:00|1836.6|1834.6|1834.6|1832.6|1838|1835.2|1834.4|1831.7|238
1594194000000|2020-07-08 07:40:00|1835.1|1831.6|1837.6|1834.1|1837.9|1835.3|1834.3|1831.6|226
1594194300000|2020-07-08 07:45:00|1837|1835|1837.2|1833.7|1838.8|1836.2|1836.3|1833.3|306
1594194600000|2020-07-08 07:50:00|1837.3|1833.8|1837.4|1833.9|1837.5|1835.1|1835.5|1832.9|247
1594194900000|2020-07-08 07:55:00|1837.3|1833.8|1837.5|1835.5|1838.5|1835.9|1835.8|1833.3|201
1594195200000|2020-07-08 08:00:00|1837.6|1835.6|1838.6|1836.6|1839.9|1837.1|1837.3|1834.9|287
1594195500000|2020-07-08 08:05:00|1838.5|1836.5|1837.4|1835.4|1840.8|1838.5|1837|1834.6|390
1594195800000|2020-07-08 08:10:00|1838.1|1834.6|1838|1836|1839.2|1836.5|1836.3|1833.6|384
1594196100000|2020-07-08 08:15:00|1837.9|1835.9|1837.5|1835.5|1838.8|1836.2|1836.4|1833.6|291
1594196400000|2020-07-08 08:20:00|1837.6|1835.6|1837.7|1835.7|1838.7|1836|1836.8|1834|259
1594196700000|2020-07-08 08:25:00|1837.8|1835.8|1839.7|1837.7|1840.9|1838.2|1837.7|1835|320
1594197000000|2020-07-08 08:30:00|1840|1838|1841.2|1837.7|1841.8|1839.3|1838.8|1835.9|469
1594197300000|2020-07-08 08:35:00|1841.1|1837.6|1843.7|1841.7|1845.3|1842.7|1840.2|1837.4|526
1594197600000|2020-07-08 08:40:00|1844.4|1840.9|1841|1839|1845.3|1842.9|1840.9|1838.1|521
1594197900000|2020-07-08 08:45:00|1840.9|1838.9|1840.5|1838.5|1842.4|1839.6|1839.8|1837.6|326
1594198200000|2020-07-08 08:50:00|1840.6|1838.6|1841|1839|1843.1|1840.3|1840|1837.5|273
1594198500000|2020-07-08 08:55:00|1841.7|1838.2|1842|1838.5|1843.3|1840.7|1839.7|1837|319
1594198800000|2020-07-08 09:00:00|1842.1|1838.6|1842.2|1840.2|1843.7|1841|1840.1|1837.3|353
1594199100000|2020-07-08 09:05:00|1842.3|1840.3|1842.4|1840.4|1844.2|1841.9|1841.8|1839|372
1594199400000|2020-07-08 09:10:00|1843.3|1839.8|1839.2|1837.2|1843.3|1840.4|1839.1|1836.4|332
1594199700000|2020-07-08 09:15:00|1839.3|1837.3|1837.4|1835.4|1840|1837.3|1836.8|1834.6|381
1594200000000|2020-07-08 09:20:00|1837.2|1835.2|1837.3|1835.3|1840|1837.3|1836.9|1834.4|282
1594200300000|2020-07-08 09:25:00|1837.4|1835.4|1838.6|1836.6|1840.3|1837.8|1837.2|1834.6|304
1594200600000|2020-07-08 09:30:00|1838.4|1836.4|1842|1840|1843.2|1840.6|1838.1|1835.8|339
1594200900000|2020-07-08 09:35:00|1843|1839.5|1843.1|1841.1|1844.4|1841.7|1842|1839.4|237
1594201200000|2020-07-08 09:40:00|1843.2|1841.2|1842.2|1840.2|1844.4|1841.8|1841.4|1838.7|316
1594201500000|2020-07-08 09:45:00|1841.8|1839.8|1848.7|1845.2|1849.8|1847.1|1841.2|1838.8|469
1594201800000|2020-07-08 09:50:00|1849.7|1846.2|1846.6|1844.6|1851|1848.5|1845.1|1842.5|586
1594202100000|2020-07-08 09:55:00|1846.8|1843.3|1848.8|1845.3|1849.8|1847.1|1845.7|1843.1|343
1594202400000|2020-07-08 10:00:00|1849.1|1845.6|1847.7|1844.2|1849.1|1846.5|1845.6|1843|268
1594202700000|2020-07-08 10:05:00|1847.8|1844.3|1848.1|1844.6|1848.7|1846.2|1845.3|1842.6|367
1594203000000|2020-07-08 10:10:00|1848|1844.5|1846.3|1842.8|1848.8|1845.8|1844.5|1841.9|328
1594203300000|2020-07-08 10:15:00|1846.4|1842.9|1847|1845|1847.5|1845.2|1844.6|1842.2|371
1594203600000|2020-07-08 10:20:00|1847.2|1845.2|1849|1847|1849.7|1847.2|1846.7|1844.5|295
1594203900000|2020-07-08 10:25:00|1849.1|1847.1|1848.5|1846.5|1851.5|1849.3|1846.8|1844.3|385
1594204200000|2020-07-08 10:30:00|1849|1847|1846.3|1844.3|1849.3|1847.3|1846.1|1844.1|215
1594204500000|2020-07-08 10:35:00|1846.2|1844.2|1847.9|1845.9|1848.5|1846.5|1846.2|1844.2|192
1594204800000|2020-07-08 10:40:00|1848.3|1846.3|1848.7|1846.7|1848.8|1846.8|1847.7|1845.7|113
1594205100000|2020-07-08 10:45:00|1848.8|1846.8|1851.2|1849.2|1851.6|1849.6|1848.8|1846.8|245
1594205400000|2020-07-08 10:50:00|1850.9|1848.9|1849.2|1847.2|1852|1850|1847.9|1845.9|280
1594205700000|2020-07-08 10:55:00|1849.3|1847.3|1849.2|1847.2|1850|1847.8|1848.3|1845.8|201
1594206000000|2020-07-08 11:00:00|1849.1|1847.1|1848.1|1846.1|1850.1|1847.9|1847.5|1844.5|247
1594206300000|2020-07-08 11:05:00|1848.3|1846.3|1848.8|1846.8|1849.4|1847.3|1848|1845.9|103
1594206600000|2020-07-08 11:10:00|1848.7|1846.7|1847.5|1845.5|1849|1847|1846.6|1844.6|171
1594206900000|2020-07-08 11:15:00|1847.4|1845.4|1845.5|1843.5|1847.5|1845.5|1844.9|1842.9|187
1594207200000|2020-07-08 11:20:00|1845.4|1843.4|1843.7|1841.7|1845.9|1843.9|1842.3|1840.3|132
1594207500000|2020-07-08 11:25:00|1843.6|1841.6|1844.5|1842.5|1844.5|1842.5|1843|1840.3|184
1594207800000|2020-07-08 11:30:00|1844.1|1842.1|1848.3|1846.3|1849.3|1846.7|1844|1842|332
1594208100000|2020-07-08 11:35:00|1848.6|1846.6|1849.9|1847.9|1852.6|1849.6|1847.9|1845.5|307
1594208400000|2020-07-08 11:40:00|1849.8|1847.8|1851.4|1847.9|1851.8|1849.4|1849.6|1847.5|199
1594208700000|2020-07-08 11:45:00|1851.7|1848.2|1848.7|1846.7|1851.8|1849.8|1848.6|1846.6|244
1594209000000|2020-07-08 11:50:00|1848.4|1846.4|1850.3|1848.3|1851.6|1848.8|1847.6|1844.7|266
1594209300000|2020-07-08 11:55:00|1850.1|1848.1|1852.4|1850.4|1853.3|1850.7|1848.8|1846.4|336
1594209600000|2020-07-08 12:00:00|1852.3|1850.3|1848|1846|1854.2|1852.2|1844.6|1842|556
1594209900000|2020-07-08 12:05:00|1847.9|1845.9|1849.2|1847.2|1849.7|1847.5|1845.4|1843.4|366
1594210200000|2020-07-08 12:10:00|1848.9|1846.9|1845.8|1843.8|1849.8|1847.8|1844.9|1842.9|346
1594210500000|2020-07-08 12:15:00|1845.9|1843.9|1846|1844|1846.8|1844.8|1844.8|1842|322
1594210800000|2020-07-08 12:20:00|1846.1|1844.1|1849.4|1847.4|1851.8|1847.5|1845.8|1842.8|438
1594211100000|2020-07-08 12:25:00|1849.3|1847.3|1844|1842|1850.9|1848.3|1844|1840.5|473
1594211400000|2020-07-08 12:30:00|1844.2|1842.2|1845.8|1843.8|1846.6|1843.8|1841.9|1839.2|443
1594211700000|2020-07-08 12:35:00|1845.7|1843.7|1841.8|1839.8|1846.9|1844.9|1840.9|1838.1|547
1594212000000|2020-07-08 12:40:00|1841.7|1839.7|1846|1844|1847.5|1844.6|1841.6|1838.8|487
1594212300000|2020-07-08 12:45:00|1845.8|1843.8|1843.7|1841.7|1847.2|1844.5|1842.7|1840.7|504
1594212600000|2020-07-08 12:50:00|1843.8|1841.8|1844.3|1842.3|1846.8|1843.8|1841.5|1839.5|508
1594212900000|2020-07-08 12:55:00|1844.7|1841.2|1847|1845|1848.9|1846.9|1843.3|1841.1|455
1594213200000|2020-07-08 13:00:00|1848|1844.5|1855|1853|1857.1|1854.8|1847.2|1844.5|856
1594213500000|2020-07-08 13:05:00|1855.1|1853.1|1855.7|1853.7|1856.7|1854.6|1850.9|1848.9|789
1594213800000|2020-07-08 13:10:00|1855.8|1853.8|1855.8|1852.3|1857.6|1855|1852.4|1850.1|768
1594214100000|2020-07-08 13:15:00|1855.7|1852.2|1858.6|1855.1|1860.9|1858.9|1855.2|1852.2|712
1594214400000|2020-07-08 13:20:00|1858.5|1855|1856|1854|1859.4|1857.4|1854.6|1851.6|764
1594214700000|2020-07-08 13:25:00|1856.1|1854.1|1858.7|1856.7|1860.9|1858.5|1854.5|1851.8|840
1594215000000|2020-07-08 13:30:00|1858.6|1856.6|1868.4|1866.4|1869.8|1867.5|1855.7|1853.3|1042
1594215300000|2020-07-08 13:35:00|1868.9|1866.9|1870.2|1866.7|1873.3|1870.3|1865.3|1862.5|1073
1594215600000|2020-07-08 13:40:00|1870.3|1866.8|1869.9|1866.4|1875.8|1872.8|1868.9|1865.9|1063
1594215900000|2020-07-08 13:45:00|1870.1|1866.6|1868.8|1866.8|1874.8|1872.1|1868.8|1866.1|1051
1594216200000|2020-07-08 13:50:00|1868.6|1866.6|1862.8|1860.8|1871.1|1868.5|1861.3|1859.3|1116
1594216500000|2020-07-08 13:55:00|1862.6|1860.6|1865.8|1863.8|1868.8|1865.9|1862.6|1860|818
1594216800000|2020-07-08 14:00:00|1865.9|1863.9|1865.8|1863.8|1868.7|1865.8|1862.9|1860.5|851
1594217100000|2020-07-08 14:05:00|1865.9|1863.9|1868|1866|1868.8|1866.4|1863.6|1861.2|761
1594217400000|2020-07-08 14:10:00|1867.9|1865.9|1867.1|1865.1|1871.5|1868|1867.1|1864.3|638
1594217700000|2020-07-08 14:15:00|1867.4|1865.4|1870.3|1868.3|1871.9|1868.8|1865.6|1863|602
1594218000000|2020-07-08 14:20:00|1870.2|1868.2|1872.9|1870.9|1873.4|1871.2|1869.7|1867.3|606
1594218300000|2020-07-08 14:25:00|1873|1871|1870.7|1867.2|1874|1871.4|1869|1866.4|644
1594218600000|2020-07-08 14:30:00|1870.2|1868.2|1869.5|1867.5|1871.4|1868.9|1866.1|1863.6|734
1594218900000|2020-07-08 14:35:00|1869.7|1867.7|1870.2|1866.7|1872.9|1870.1|1868.9|1866.1|611
1594219200000|2020-07-08 14:40:00|1869.5|1867.5|1870.3|1866.8|1874.5|1870.5|1868.8|1866.1|695
1594219500000|2020-07-08 14:45:00|1870|1866.5|1877.6|1874.1|1877.9|1875.5|1869.1|1866.5|947
1594219800000|2020-07-08 14:50:00|1877.2|1873.7|1872.1|1870.1|1877.4|1873.9|1869.9|1867.4|796
1594220100000|2020-07-08 14:55:00|1872|1870|1869.2|1867.2|1872.8|1870.8|1867.7|1864.6|783
1594220400000|2020-07-08 15:00:00|1869.9|1866.4|1869.4|1867.4|1870.8|1868.8|1866.3|1863.7|738
1594220700000|2020-07-08 15:05:00|1869.3|1867.3|1867.2|1865.2|1871.1|1869.1|1864.8|1862.6|829
1594221000000|2020-07-08 15:10:00|1866.6|1864.6|1867.7|1865.7|1869.3|1867.3|1865.7|1862.7|619
1594221300000|2020-07-08 15:15:00|1868.4|1864.9|1864.9|1862.9|1869.6|1867.6|1864.5|1861.8|686
1594221600000|2020-07-08 15:20:00|1864.8|1862.8|1861.4|1859.4|1866.8|1864.8|1858|1855.5|751
1594221900000|2020-07-08 15:25:00|1861.3|1859.3|1860.6|1858.6|1861.9|1859.6|1857.7|1855.7|767
1594222200000|2020-07-08 15:30:00|1860.8|1858.8|1864.4|1862.4|1865.1|1863.1|1859.6|1857.5|672
1594222500000|2020-07-08 15:35:00|1864.5|1862.5|1865|1863|1866.2|1864.2|1863.3|1860.6|526
1594222800000|2020-07-08 15:40:00|1864.8|1862.8|1864.9|1862.9|1866.8|1864.4|1863.9|1860.5|576
1594223100000|2020-07-08 15:45:00|1864.6|1862.6|1866.6|1864.6|1867.4|1865.4|1864|1861.4|569
1594223400000|2020-07-08 15:50:00|1866.8|1864.8|1867.2|1865.2|1868.1|1866|1866|1864|502
1594223700000|2020-07-08 15:55:00|1866.9|1864.9|1868.7|1866.7|1869.6|1867.6|1865.4|1863.4|491
1594224000000|2020-07-08 16:00:00|1868.4|1866.4|1870.6|1868.6|1871.9|1869.5|1867.5|1865.5|515
1594224300000|2020-07-08 16:05:00|1870.8|1868.8|1871.3|1869.3|1872.5|1870.5|1870.2|1868.2|647
1594224600000|2020-07-08 16:10:00|1871.1|1869.1|1873.5|1871.5|1874.3|1872|1870.7|1868.7|525
1594224900000|2020-07-08 16:15:00|1873|1871|1874.7|1872.7|1876.9|1874.9|1872.4|1870|612
1594225200000|2020-07-08 16:20:00|1874.8|1872.8|1872.5|1870.5|1875.3|1873.3|1871.3|1869.3|720
1594225500000|2020-07-08 16:25:00|1872.6|1870.6|1873.6|1871.6|1874.6|1872.4|1871.5|1868.8|572
1594225800000|2020-07-08 16:30:00|1874|1872|1874.5|1872.5|1876.4|1873.9|1873.4|1871.2|579
1594226100000|2020-07-08 16:35:00|1874.1|1872.1|1872.4|1870.4|1875.4|1872.5|1871|1868.4|553
1594226400000|2020-07-08 16:40:00|1872.5|1870.5|1872.7|1870.7|1874.5|1872.5|1870.6|1868.6|507
1594226700000|2020-07-08 16:45:00|1871.6|1869.6|1873.5|1871.5|1874.1|1871.8|1871.6|1869.5|537
1594227000000|2020-07-08 16:50:00|1873.6|1871.6|1873.8|1871.8|1875.6|1872.7|1873|1870.5|327
1594227300000|2020-07-08 16:55:00|1873.9|1871.9|1873.9|1871.9|1874.9|1872.9|1872.2|1870.2|421
1594227600000|2020-07-08 17:00:00|1874|1872|1876|1874|1877.8|1875.6|1872.6|1870.6|468
1594227900000|2020-07-08 17:05:00|1875.7|1873.7|1875.3|1873.3|1877.2|1875.2|1875.1|1872.2|285
1594228200000|2020-07-08 17:10:00|1875.2|1873.2|1875.5|1873.5|1877.7|1875.3|1875|1872|335
1594228500000|2020-07-08 17:15:00|1875.1|1873.1|1877.2|1875.2|1878.5|1876|1874.4|1871.8|334
1594228800000|2020-07-08 17:20:00|1877.3|1875.3|1874.4|1872.4|1878.6|1876.1|1873.9|1871.9|400
1594229100000|2020-07-08 17:25:00|1874.1|1872.1|1871.2|1869.2|1874.5|1872.5|1869.1|1866.3|563
1594229400000|2020-07-08 17:30:00|1871.1|1869.1|1872.1|1870.1|1873.6|1871.3|1869.8|1867|331
1594229700000|2020-07-08 17:35:00|1872.2|1870.2|1872.3|1870.3|1877.8|1871.5|1871.7|1868.5|231
1594230000000|2020-07-08 17:40:00|1873.1|1869.6|1872|1870|1873.9|1871.9|1870|1868|273
1594230300000|2020-07-08 17:45:00|1871.9|1869.9|1873.6|1871.6|1874.5|1871.8|1871.4|1867.9|237
1594230600000|2020-07-08 17:50:00|1873.5|1871.5|1871.4|1869.4|1875.8|1872.9|1871|1869|266
1594230900000|2020-07-08 17:55:00|1871.3|1869.3|1872|1870|1875.8|1870.3|1870.1|1867.4|374
1594231200000|2020-07-08 18:00:00|1871.8|1869.8|1869.7|1867.7|1877.5|1870.9|1869.5|1867.3|390
1594231500000|2020-07-08 18:05:00|1870|1868|1871.6|1869.6|1873.9|1870.2|1869.7|1866.7|285
1594231800000|2020-07-08 18:10:00|1871.5|1869.5|1871.6|1869.6|1872.2|1870.1|1870.6|1868.1|275
1594232100000|2020-07-08 18:15:00|1871.3|1869.3|1871.7|1869.7|1875.5|1870.2|1870.5|1866.5|279
1594232400000|2020-07-08 18:20:00|1871.5|1869.5|1872.2|1870.2|1874.1|1871.6|1871.3|1868.8|323
1594232700000|2020-07-08 18:25:00|1872.1|1870.1|1873.4|1871.4|1874.2|1872|1871.5|1869.2|332
1594233000000|2020-07-08 18:30:00|1873.3|1871.3|1871.9|1869.9|1874.8|1872.5|1870.4|1868.4|392
1594233300000|2020-07-08 18:35:00|1872|1870|1870.4|1868.4|1875|1870.9|1869.7|1866|446
1594233600000|2020-07-08 18:40:00|1870.3|1868.3|1867.2|1865.2|1872.3|1868.8|1867.1|1863.3|437
1594233900000|2020-07-08 18:45:00|1867.3|1865.3|1866.9|1864.9|1871.5|1867|1866.3|1862.5|405
1594234200000|2020-07-08 18:50:00|1867|1865|1867.1|1865.1|1868.6|1866.1|1865.8|1863.6|329
1594234500000|2020-07-08 18:55:00|1866.9|1864.9|1870.2|1868.2|1871.1|1868.5|1866.7|1864.5|305
1594234800000|2020-07-08 19:00:00|1870.3|1868.3|1871.8|1869.8|1872.6|1870.2|1868.9|1866.9|247
1594235100000|2020-07-08 19:05:00|1872|1870|1873|1871|1873.7|1871.2|1871.1|1868.9|204
1594235400000|2020-07-08 19:10:00|1872.9|1870.9|1873.5|1871.5|1874.7|1872|1872.2|1869.3|282
1594235700000|2020-07-08 19:15:00|1873.9|1870.4|1874|1872|1878.3|1872.9|1873.1|1869.3|204
1594236000000|2020-07-08 19:20:00|1874.2|1872.2|1874.2|1872.2|1875|1872.4|1872.2|1870.1|205
1594236300000|2020-07-08 19:25:00|1874.1|1872.1|1874.4|1872.4|1875.6|1873|1873.8|1871.2|213
1594236600000|2020-07-08 19:30:00|1874.3|1872.3|1874.2|1872.2|1875.2|1873.1|1874.1|1871.7|166
1594236900000|2020-07-08 19:35:00|1874.3|1872.3|1873.1|1871.1|1876.5|1873.8|1872.7|1870.5|325
1594237200000|2020-07-08 19:40:00|1873.2|1871.2|1874.7|1872.7|1877.8|1872.8|1873.1|1868.8|232
1594237500000|2020-07-08 19:45:00|1874.5|1872.5|1873.5|1871.5|1877.6|1873|1872.8|1869.4|233
1594237800000|2020-07-08 19:50:00|1873.7|1871.7|1874.6|1872.6|1875.2|1872.6|1873.3|1870.6|155
1594238100000|2020-07-08 19:55:00|1875.2|1871.7|1875.8|1873.8|1876.4|1874.4|1874.2|1871.7|275
1594238400000|2020-07-08 20:00:00|1875.9|1873.9|1876|1874|1876.9|1874.3|1874.9|1872.2|125
1594238700000|2020-07-08 20:05:00|1875.6|1873.6|1875.2|1873.2|1876.3|1874.2|1874.8|1872.2|75
1594239000000|2020-07-08 20:10:00|1875.1|1873.1|1873.9|1871.9|1877.7|1873.5|1873.6|1869.8|116
1594239300000|2020-07-08 20:15:00|1873.7|1871.7|1874.2|1872.2|1874.2|1872.2|1872.6|1870.2|96
1594239600000|2020-07-08 20:20:00|1874.1|1872.1|1873.9|1871.9|1874.4|1872.4|1873.7|1870.6|90
1594239900000|2020-07-08 20:25:00|1874|1872|1874.4|1870.9|1874.8|1872.8|1873.6|1870.2|136
1594240200000|2020-07-08 20:30:00|1874.1|1872.1|1874.9|1872.9|1875.1|1872.9|1873.8|1871.2|116
1594240500000|2020-07-08 20:35:00|1874.8|1872.8|1874.8|1872.8|1875.2|1873.2|1874.1|1872.1|91
1594240800000|2020-07-08 20:40:00|1874.9|1872.9|1873.6|1871.6|1875.2|1873.2|1873.6|1871.6|121
1594241100000|2020-07-08 20:45:00|1874.1|1872.1|1874|1872|1874.9|1872.5|1873.5|1870.6|147
1594241400000|2020-07-08 20:50:00|1874.1|1872.1|1873.1|1869.6|1874.9|1872.6|1872.6|1869.4|179
1594241700000|2020-07-08 20:55:00|1873.2|1869.7|1873.7|1866|1877.3|1871.4|1870.1|1864.8|210
1594245600000|2020-07-08 22:00:00|1874.1|1872.1|1875.6|1873.6|1876.8|1874.1|1873.4|1870.3|161
1594245900000|2020-07-08 22:05:00|1875.7|1873.7|1874.2|1872.2|1877.6|1875|1873.4|1870.5|129
1594246200000|2020-07-08 22:10:00|1874.1|1872.1|1874.7|1872.7|1875|1872.7|1872.1|1869.5|178
1594246500000|2020-07-08 22:15:00|1874.3|1872.3|1874.9|1872.9|1875.6|1873.6|1873.1|1870.3|107
1594246800000|2020-07-08 22:20:00|1874.8|1872.8|1874.7|1872.7|1875|1873|1873.5|1871.5|89
1594247100000|2020-07-08 22:25:00|1874.3|1872.3|1874.8|1872.8|1875.3|1873.3|1873.6|1871.2|101
1594247400000|2020-07-08 22:30:00|1874.7|1872.7|1875.3|1873.3|1875.8|1873.7|1874.5|1871.6|98
1594247700000|2020-07-08 22:35:00|1875.1|1873.1|1874.9|1872.9|1875.4|1873.2|1873.9|1870.8|98
1594248000000|2020-07-08 22:40:00|1874.7|1872.7|1875.7|1873.7|1876.1|1874.1|1874.2|1871.5|110
1594248300000|2020-07-08 22:45:00|1875.6|1873.6|1876.6|1874.6|1876.6|1874.6|1875.3|1872.6|148
1594248600000|2020-07-08 22:50:00|1876.2|1874.2|1875.4|1873.4|1876.8|1874.5|1875|1872.2|155
1594248900000|2020-07-08 22:55:00|1875.2|1873.2|1874.2|1872.2|1875.9|1873.7|1873.9|1871.9|72
1594249200000|2020-07-08 23:00:00|1874.3|1872.3|1875.2|1873.2|1875.2|1873.2|1873.6|1870.4|98
1594249500000|2020-07-08 23:05:00|1874.6|1872.6|1873.6|1871.6|1875.8|1873.6|1873.2|1871.2|118
1594249800000|2020-07-08 23:10:00|1873.8|1871.8|1874.1|1872.1|1874.9|1872.6|1873.3|1871|92
1594250100000|2020-07-08 23:15:00|1873.7|1871.7|1874.1|1872.1|1874.9|1872.7|1873.3|1870.9|90
1594250400000|2020-07-08 23:20:00|1874|1872|1874.6|1872.6|1876.5|1874|1873.8|1871.1|118
1594250700000|2020-07-08 23:25:00|1874.5|1872.5|1873.4|1871.4|1875.2|1872.8|1872.8|1870.2|121
1594251000000|2020-07-08 23:30:00|1873.5|1871.5|1873.7|1871.7|1875|1872.1|1871.8|1869.5|192
1594251300000|2020-07-08 23:35:00|1874.1|1872.1|1873.9|1871.9|1875|1873|1873.1|1870.1|140
1594251600000|2020-07-08 23:40:00|1874|1872|1872|1870|1874|1872|1871.6|1869|120
1594251900000|2020-07-08 23:45:00|1872.3|1870.3|1871.4|1869.4|1872.5|1870.3|1870.7|1868.1|129
1594252200000|2020-07-08 23:50:00|1871.3|1869.3|1871.2|1869.2|1871.8|1869.7|1870.8|1868|113
1594252500000|2020-07-08 23:55:00|1871|1869|1871.3|1869.3|1872|1869.9|1870.6|1867.9|153
1594252800000|2020-07-09 00:00:00|1871.5|1868|1870.6|1868.6|1871.7|1869.2|1869.8|1867|149
1594253100000|2020-07-09 00:05:00|1870.5|1868.5|1869.7|1867.7|1871.7|1869.7|1869.5|1867.5|218
1594253400000|2020-07-09 00:10:00|1869.8|1867.8|1870.7|1868.7|1871.4|1869.4|1869.8|1867.8|136
1594253700000|2020-07-09 00:15:00|1870.8|1868.8|1870.5|1868.5|1871.9|1869.5|1869.5|1866.6|182
1594254000000|2020-07-09 00:20:00|1871.1|1867.6|1869.8|1867.8|1871.6|1868.6|1869.6|1866.8|142
1594254300000|2020-07-09 00:25:00|1869.9|1867.9|1868.4|1866.4|1871|1868.4|1867.5|1865|173
1594254600000|2020-07-09 00:30:00|1868.3|1866.3|1869.1|1867.1|1869.9|1867.9|1868.3|1865.9|140
1594254900000|2020-07-09 00:35:00|1869.2|1867.2|1869.2|1867.2|1870.6|1868.6|1868.8|1865.8|209
1594255200000|2020-07-09 00:40:00|1869.1|1867.1|1868.3|1866.3|1869.6|1867.6|1867.8|1865.8|137
1594255500000|2020-07-09 00:45:00|1868.2|1866.2|1869|1867|1870.2|1867.5|1867.8|1865.8|134
1594255800000|2020-07-09 00:50:00|1868.8|1866.8|1868.8|1866.8|1869.3|1867.3|1867.4|1865.4|158
1594256100000|2020-07-09 00:55:00|1868.7|1866.7|1868.7|1866.7|1870|1868|1868.3|1866.3|203
1594256400000|2020-07-09 01:00:00|1868.2|1866.2|1871.7|1869.7|1871.9|1869.9|1866.9|1864.5|363
1594256700000|2020-07-09 01:05:00|1871.6|1869.6|1872.6|1870.6|1874.9|1872.3|1870.8|1868.8|458
1594257000000|2020-07-09 01:10:00|1872.5|1870.5|1870.3|1868.3|1872.7|1870.7|1868.9|1866.4|320
1594257300000|2020-07-09 01:15:00|1870.4|1868.4|1868.7|1866.7|1871.1|1868.4|1867.8|1865.5|303
1594257600000|2020-07-09 01:20:00|1868.6|1866.6|1870.9|1868.9|1870.9|1868.9|1868.6|1866.6|228
1594257900000|2020-07-09 01:25:00|1870.8|1868.8|1872.5|1870.5|1872.7|1870.7|1869.9|1867.9|167
1594258200000|2020-07-09 01:30:00|1872.4|1870.4|1872.4|1870.4|1873.9|1871.5|1871.6|1869.6|253
1594258500000|2020-07-09 01:35:00|1872.3|1870.3|1873.2|1871.2|1873.6|1871.6|1871.8|1869.8|252
1594258800000|2020-07-09 01:40:00|1873.1|1871.1|1873.7|1871.7|1874.2|1872.2|1872.9|1870.9|192
1594259100000|2020-07-09 01:45:00|1874|1872|1875.7|1873.7|1875.8|1873.8|1873.5|1871.5|165
1594259400000|2020-07-09 01:50:00|1875.6|1873.6|1875.5|1873.5|1876.9|1874.9|1875.1|1872.8|251
1594259700000|2020-07-09 01:55:00|1875.9|1873.9|1874.8|1872.8|1876.4|1873.9|1874.3|1872.3|230
1594260000000|2020-07-09 02:00:00|1874.7|1872.7|1875.2|1873.2|1876.3|1873.7|1874.1|1872.1|219
1594260300000|2020-07-09 02:05:00|1875.1|1873.1|1872.4|1870.4|1876.4|1873.4|1871.8|1869.8|221
1594260600000|2020-07-09 02:10:00|1871.8|1869.8|1871.8|1869.8|1872.8|1870.8|1871|1869|198
1594260900000|2020-07-09 02:15:00|1872|1870|1872.5|1870.5|1872.6|1870.6|1871.6|1869.6|112
1594261200000|2020-07-09 02:20:00|1872.6|1870.6|1872|1870|1872.8|1870.8|1871.2|1869.2|143
1594261500000|2020-07-09 02:25:00|1871.4|1869.4|1870.5|1868.5|1872.3|1870.3|1869.8|1867.8|161
1594261800000|2020-07-09 02:30:00|1870.2|1868.2|1870.3|1868.3|1873.9|1870.4|1869.1|1867.1|342
1594262100000|2020-07-09 02:35:00|1870.4|1868.4|1870.8|1868.8|1872.2|1869.2|1869.5|1867.5|169
1594262400000|2020-07-09 02:40:00|1870.9|1868.9|1870.5|1868.5|1872.2|1869.3|1869.4|1867.4|220
1594262700000|2020-07-09 02:45:00|1870.6|1868.6|1873.5|1871.5|1873.9|1871.9|1870.3|1868.2|258
1594263000000|2020-07-09 02:50:00|1873.4|1871.4|1873.9|1871.9|1874.5|1872.5|1872.9|1870.4|162
1594263300000|2020-07-09 02:55:00|1873.8|1871.8|1873.7|1871.7|1875.2|1872.8|1873.1|1871.1|125
1594263600000|2020-07-09 03:00:00|1873.6|1871.6|1873.1|1871.1|1874.4|1872.4|1872.4|1870.4|229
1594263900000|2020-07-09 03:05:00|1873.2|1871.2|1871.8|1869.8|1874.8|1871.9|1870.5|1868.5|323
1594264200000|2020-07-09 03:10:00|1871.7|1869.7|1870.7|1868.7|1871.9|1869.9|1870.5|1868.5|134
1594264500000|2020-07-09 03:15:00|1871.3|1869.3|1872|1870|1872.2|1870.2|1870.5|1868.5|116
1594264800000|2020-07-09 03:20:00|1871.7|1869.7|1871.9|1869.9|1872.8|1870.4|1871.1|1869.1|103
1594265100000|2020-07-09 03:25:00|1872|1870|1872.9|1870.9|1873.6|1871|1871.2|1869.1|210
1594265400000|2020-07-09 03:30:00|1872.8|1870.8|1873.8|1871.8|1874.4|1872.4|1872.2|1870.2|145
1594265700000|2020-07-09 03:35:00|1874|1872|1873.8|1871.8|1874.8|1872|1873.1|1871.1|89
1594266000000|2020-07-09 03:40:00|1874|1872|1874.8|1872.8|1875.5|1873|1873.8|1871.7|84
1594266300000|2020-07-09 03:45:00|1874.7|1872.7|1874.9|1872.9|1875.7|1873.5|1874.5|1872|119
1594266600000|2020-07-09 03:50:00|1874.8|1872.8|1875.2|1873.2|1876.1|1873.9|1874.6|1872.6|116
1594266900000|2020-07-09 03:55:00|1875.5|1873.5|1876.3|1874.3|1876.8|1874.8|1875.1|1873.1|93
1594267200000|2020-07-09 04:00:00|1876.1|1874.1|1875.6|1873.6|1877.8|1875|1875.6|1873.5|134
1594267500000|2020-07-09 04:05:00|1875.5|1873.5|1876.4|1874.4|1877.6|1875.1|1875.5|1873.4|108
1594267800000|2020-07-09 04:10:00|1876.3|1874.3|1876.5|1874.5|1877.7|1875.3|1876.1|1874.1|107
1594268100000|2020-07-09 04:15:00|1876.8|1874.8|1878.4|1876.4|1879.9|1877|1876.6|1874.6|177
1594268400000|2020-07-09 04:20:00|1878.3|1876.3|1880.5|1878.5|1881.9|1879.1|1878.2|1876.2|214
1594268700000|2020-07-09 04:25:00|1880.4|1878.4|1882.2|1878.7|1883.2|1880.5|1880.3|1878.1|273
1594269000000|2020-07-09 04:30:00|1881.5|1879.5|1879.7|1877.7|1882.4|1879.7|1878.7|1876.3|231
1594269300000|2020-07-09 04:35:00|1879.8|1877.8|1878.9|1876.9|1880.3|1878.1|1878.7|1876.4|250
1594269600000|2020-07-09 04:40:00|1879.2|1877.2|1878.8|1876.8|1880.6|1877.8|1877.7|1875.7|165
1594269900000|2020-07-09 04:45:00|1878.9|1876.9|1879.1|1877.1|1880|1877.5|1878.5|1876.4|106
1594270200000|2020-07-09 04:50:00|1878.7|1876.7|1879.8|1877.8|1881.4|1878.7|1878.5|1876.5|151
1594270500000|2020-07-09 04:55:00|1879.7|1877.7|1881|1879|1881.5|1879.2|1879.2|1877.2|112
1594270800000|2020-07-09 05:00:00|1880.9|1878.9|1880.8|1878.8|1881.3|1879.3|1880.2|1878.2|100
1594271100000|2020-07-09 05:05:00|1880.7|1878.7|1880.4|1878.4|1881.3|1879.3|1880.4|1878.4|119
1594271400000|2020-07-09 05:10:00|1880.6|1878.6|1879.5|1877.5|1880.6|1878.6|1878.9|1876.4|161
1594271700000|2020-07-09 05:15:00|1879.4|1877.4|1878.7|1876.7|1880|1878|1878.4|1876.4|117
1594272000000|2020-07-09 05:20:00|1878.6|1876.6|1878|1876|1879.2|1877.2|1877.6|1875.6|137
1594272300000|2020-07-09 05:25:00|1877.9|1875.9|1879.8|1877.8|1880.4|1878.4|1877.7|1875.7|158
1594272600000|2020-07-09 05:30:00|1879.4|1877.4|1885.6|1883.6|1887.8|1885.4|1879.4|1877.4|428
1594272900000|2020-07-09 05:35:00|1885.5|1883.5|1887.7|1885.7|1888.7|1886.6|1885.3|1883.2|416
1594273200000|2020-07-09 05:40:00|1888|1886|1888.4|1884.9|1890.8|1887.7|1886.2|1883.7|422
1594273500000|2020-07-09 05:45:00|1886.5|1884.5|1887.5|1885.5|1888.9|1886.1|1885.3|1882.8|411
1594273800000|2020-07-09 05:50:00|1887.4|1885.4|1885.3|1883.3|1888.8|1885.7|1885.2|1883|274
1594274100000|2020-07-09 05:55:00|1885.7|1883.7|1887.2|1883.7|1889.3|1887.3|1885.2|1883.2|317
1594274400000|2020-07-09 06:00:00|1887.1|1883.6|1886.4|1884.4|1888.7|1885.8|1885.1|1883.1|241
1594274700000|2020-07-09 06:05:00|1886.2|1884.2|1888.9|1886.9|1889|1887|1885.6|1883.6|304
1594275000000|2020-07-09 06:10:00|1888.8|1886.8|1888|1884.5|1889.7|1887.5|1886.5|1884|250
1594275300000|2020-07-09 06:15:00|1887.1|1885.1|1882.8|1880.8|1888.3|1885.7|1882.1|1879.6|243
1594275600000|2020-07-09 06:20:00|1883|1881|1880.1|1878.1|1884.3|1882.3|1878.7|1876.7|392
1594275900000|2020-07-09 06:25:00|1879.9|1877.9|1881.4|1879.4|1882.2|1880.2|1878.7|1876.7|228
1594276200000|2020-07-09 06:30:00|1881.5|1879.5|1880.1|1878.1|1882.6|1880.6|1880.1|1878.1|277
1594276500000|2020-07-09 06:35:00|1880.2|1878.2|1881.8|1879.8|1882.4|1880.4|1879.7|1877.7|195
1594276800000|2020-07-09 06:40:00|1881.9|1879.9|1883.4|1881.4|1883.6|1881.6|1881.8|1879.8|172
1594277100000|2020-07-09 06:45:00|1883.3|1881.3|1887.1|1885.1|1887.6|1885.6|1882.3|1880.3|221
1594277400000|2020-07-09 06:50:00|1887.2|1885.2|1887.4|1885.4|1889.5|1886.3|1885.5|1883.5|399
1594277700000|2020-07-09 06:55:00|1887.1|1885.1|1888.4|1886.4|1888.4|1886.4|1885.9|1883.9|242
1594278000000|2020-07-09 07:00:00|1887.9|1885.9|1884.9|1882.9|1887.9|1885.9|1884.7|1882.7|275
1594278300000|2020-07-09 07:05:00|1884.8|1882.8|1884.5|1882.5|1885.4|1883.4|1884|1882|244
1594278600000|2020-07-09 07:10:00|1884.6|1882.6|1885.7|1883.7|1886.3|1884.3|1883.7|1881.7|210
1594278900000|2020-07-09 07:15:00|1885.6|1883.6|1884.3|1882.3|1886.7|1884.7|1883.8|1881.8|126
1594279200000|2020-07-09 07:20:00|1884.2|1882.2|1885.5|1883.5|1886.4|1883.6|1883|1881|172
1594279500000|2020-07-09 07:25:00|1885.6|1883.6|1883.6|1881.6|1885.9|1883.9|1883.4|1881.4|178
1594279800000|2020-07-09 07:30:00|1883.7|1881.7|1876.8|1874.8|1885|1882.4|1876.6|1874.6|276
1594280100000|2020-07-09 07:35:00|1877.2|1875.2|1882.1|1880.1|1882.9|1880.9|1876.5|1874.5|432
1594280400000|2020-07-09 07:40:00|1882|1880|1882.9|1880.9|1883.6|1881.1|1881.2|1879|260
1594280700000|2020-07-09 07:45:00|1882.8|1880.8|1887.2|1885.2|1887.5|1885.5|1882.6|1879.7|221
1594281000000|2020-07-09 07:50:00|1887.3|1885.3|1887.6|1885.6|1888.9|1886.6|1885.3|1882.9|286
1594281300000|2020-07-09 07:55:00|1887.7|1885.7|1889.9|1887.9|1891.4|1888.8|1887.6|1885.2|327
1594281600000|2020-07-09 08:00:00|1890|1888|1893.6|1890.1|1894.1|1892|1889.8|1887.3|435
1594281900000|2020-07-09 08:05:00|1892.9|1890.9|1896.2|1894.2|1896.6|1894.6|1892.8|1890|502
1594282200000|2020-07-09 08:10:00|1896|1894|1896|1894|1900.9|1898.7|1894.8|1892.6|394
1594282500000|2020-07-09 08:15:00|1896.2|1894.2|1895|1893|1899.3|1896.8|1894.8|1891.9|429
1594282800000|2020-07-09 08:20:00|1895.7|1892.2|1897.4|1893.9|1898|1895.7|1893.6|1890.2|378
1594283100000|2020-07-09 08:25:00|1897.7|1894.2|1901.4|1899.4|1901.9|1899.9|1897.1|1894|343
1594283400000|2020-07-09 08:30:00|1901.6|1899.6|1898.7|1896.7|1902.7|1900|1898|1895.5|301
1594283700000|2020-07-09 08:35:00|1898.6|1896.6|1900|1898|1900.7|1898.3|1897.6|1895|215
1594284000000|2020-07-09 08:40:00|1899.9|1897.9|1899.2|1895.7|1901|1898.5|1898.2|1895.5|318
1594284300000|2020-07-09 08:45:00|1899.3|1897.3|1900.6|1897.1|1901.7|1899.2|1898.2|1895.8|317
1594284600000|2020-07-09 08:50:00|1900.7|1897.2|1900.9|1898.9|1902.4|1899.5|1899.9|1896.6|255
1594284900000|2020-07-09 08:55:00|1901|1899|1900.2|1896.7|1903.3|1900.4|1900.1|1896.6|237
1594285200000|2020-07-09 09:00:00|1899.9|1896.4|1898.1|1896.1|1900.6|1897.1|1897.9|1894.8|284
1594285500000|2020-07-09 09:05:00|1898.2|1896.2|1898.3|1894.8|1900.1|1897.3|1896.5|1893.8|290
1594285800000|2020-07-09 09:10:00|1898.2|1894.7|1898.9|1895.4|1900.3|1897.7|1897.6|1894.7|256
1594286100000|2020-07-09 09:15:00|1898.1|1896.1|1902.6|1899.1|1902.7|1900|1896.9|1894.2|203
1594286400000|2020-07-09 09:20:00|1902.7|1899.2|1900.1|1896.6|1904.1|1901.4|1898.7|1895.6|230
1594286700000|2020-07-09 09:25:00|1900|1896.5|1896.4|1894.4|1900.4|1896.9|1896.3|1893.4|244
1594287000000|2020-07-09 09:30:00|1896.3|1894.3|1896.7|1893.2|1897.5|1894.7|1895.6|1892.2|159
1594287300000|2020-07-09 09:35:00|1896.8|1893.3|1900.6|1897.1|1902|1898.7|1896.5|1893|271
1594287600000|2020-07-09 09:40:00|1900.7|1897.2|1902.6|1900.6|1902.7|1900.7|1899.2|1896.6|182
1594287900000|2020-07-09 09:45:00|1902.3|1900.3|1902.7|1900.7|1904.8|1902|1901.1|1898.5|360
1594288200000|2020-07-09 09:50:00|1902.5|1900.5|1900.7|1898.7|1902.7|1900.7|1900|1897.4|349
1594288500000|2020-07-09 09:55:00|1900.5|1898.5|1900.1|1898.1|1903.3|1900.1|1899.5|1897.2|349
1594288800000|2020-07-09 10:00:00|1901.4|1897.9|1900.8|1897.3|1902.2|1899.2|1899.2|1897|276
1594289100000|2020-07-09 10:05:00|1899.9|1897.9|1899.4|1897.4|1902.5|1899.8|1899.2|1897.2|274
1594289400000|2020-07-09 10:10:00|1900.4|1896.9|1899.3|1897.3|1900.9|1898.6|1898.7|1896.3|159
1594289700000|2020-07-09 10:15:00|1899.4|1897.4|1900|1898|1901.4|1898.7|1899.3|1896.6|165
1594290000000|2020-07-09 10:20:00|1899.9|1897.9|1897.8|1895.8|1900.3|1898.1|1897.2|1894.4|231
1594290300000|2020-07-09 10:25:00|1897.5|1895.5|1897.5|1895.5|1899.5|1896.7|1896.9|1894.1|247
1594290600000|2020-07-09 10:30:00|1898.3|1894.8|1895.5|1893.5|1898.6|1896.4|1894.5|1891.8|387
1594290900000|2020-07-09 10:35:00|1895.4|1893.4|1896.5|1894.5|1897.3|1894.6|1894.5|1892.1|243
1594291200000|2020-07-09 10:40:00|1896.4|1894.4|1893|1891|1897.1|1894.6|1893|1891|234
1594291500000|2020-07-09 10:45:00|1893.1|1891.1|1887.9|1884.4|1893.7|1891.2|1885.5|1882.3|529
1594291800000|2020-07-09 10:50:00|1887.4|1883.9|1883.9|1881.9|1889.4|1887.4|1883.3|1880.6|533
1594292100000|2020-07-09 10:55:00|1884|1882|1884.7|1882.7|1885.4|1883.1|1880|1877.8|445
1594292400000|2020-07-09 11:00:00|1885.2|1883.2|1887.4|1885.4|1888.5|1885.8|1884.4|1881.7|528
1594292700000|2020-07-09 11:05:00|1887.5|1885.5|1891.5|1889.5|1893.7|1890.8|1887.3|1884.7|434
1594293000000|2020-07-09 11:10:00|1891.7|1889.7|1891.1|1889.1|1893.4|1890.6|1889.8|1887.8|409
1594293300000|2020-07-09 11:15:00|1891|1889|1890.6|1888.6|1893|1890.5|1890.5|1887.8|325
1594293600000|2020-07-09 11:20:00|1890.5|1888.5|1893.7|1890.2|1894.4|1891.9|1889.1|1886.7|355
1594293900000|2020-07-09 11:25:00|1893.6|1890.1|1896.8|1893.3|1897.5|1894.1|1892.3|1889.5|393
1594294200000|2020-07-09 11:30:00|1896|1892.5|1899.8|1897.8|1903.7|1900.2|1894.8|1892.1|491
1594294500000|2020-07-09 11:35:00|1900.2|1898.2|1901.4|1897.9|1905.9|1903.1|1899.1|1895.6|595
1594294800000|2020-07-09 11:40:00|1901.5|1898|1898.1|1896.1|1902.3|1900.1|1898.1|1896.1|432
1594295100000|2020-07-09 11:45:00|1897.8|1895.8|1896.6|1893.1|1898.6|1896.1|1892|1889.1|532
1594295400000|2020-07-09 11:50:00|1895.7|1893.7|1898.2|1894.7|1900.8|1898.1|1895.7|1893.3|513
1594295700000|2020-07-09 11:55:00|1897.8|1895.8|1896.8|1893.3|1899.2|1896.4|1895.4|1892.7|456
1594296000000|2020-07-09 12:00:00|1896|1894|1890.8|1887.3|1897.6|1894.9|1890.3|1886.8|685
1594296300000|2020-07-09 12:05:00|1890.7|1887.2|1890.6|1888.6|1893.6|1891.1|1889.2|1886|606
1594296600000|2020-07-09 12:10:00|1890.7|1888.7|1889|1887|1892.4|1890.2|1888.1|1885.8|538
1594296900000|2020-07-09 12:15:00|1888.9|1886.9|1888.8|1886.8|1889.6|1887.3|1885.8|1883.3|434
1594297200000|2020-07-09 12:20:00|1889.1|1887.1|1886|1882.5|1891|1888.4|1882.3|1879.6|614
1594297500000|2020-07-09 12:25:00|1886.1|1882.6|1886|1882.5|1888.3|1885.6|1884.3|1881.8|497
1594297800000|2020-07-09 12:30:00|1885.9|1882.4|1886.9|1884.9|1890.7|1888.7|1881.7|1879.7|1033
1594298100000|2020-07-09 12:35:00|1887.1|1885.1|1891.5|1889.5|1891.9|1889.7|1886.6|1884.6|653
1594298400000|2020-07-09 12:40:00|1891.4|1889.4|1891.5|1889.5|1894.1|1892|1889.1|1887.1|487
1594298700000|2020-07-09 12:45:00|1891.6|1889.6|1894.7|1892.7|1898|1895.4|1890.6|1887.8|714
1594299000000|2020-07-09 12:50:00|1894.6|1892.6|1891.3|1889.3|1896.6|1894.2|1890.9|1888.3|511
1594299300000|2020-07-09 12:55:00|1891.5|1889.5|1892.9|1890.9|1894.3|1891.4|1890.7|1887.8|432
1594299600000|2020-07-09 13:00:00|1892.8|1890.8|1892|1890|1894.3|1891.7|1888.4|1886.4|587
1594299900000|2020-07-09 13:05:00|1891.6|1889.6|1897.5|1894|1898.6|1896|1891.6|1889.1|679
1594300200000|2020-07-09 13:10:00|1896.7|1894.7|1898.4|1896.4|1899.8|1897.2|1896.2|1893.7|649
1594300500000|2020-07-09 13:15:00|1898.3|1896.3|1897.6|1895.6|1898.3|1896.3|1895.3|1893.1|559
1594300800000|2020-07-09 13:20:00|1897.5|1895.5|1898.3|1894.8|1898.9|1896.9|1895.1|1892.9|431
1594301100000|2020-07-09 13:25:00|1897.5|1895.5|1898.9|1896.9|1901.3|1898.8|1897.5|1894.9|384
1594301400000|2020-07-09 13:30:00|1899.2|1897.2|1898.3|1896.3|1900.1|1897.5|1894.8|1892.8|758
1594301700000|2020-07-09 13:35:00|1898.1|1896.1|1893.5|1891.5|1899.6|1897.6|1892|1890|881
1594302000000|2020-07-09 13:40:00|1894.1|1890.6|1894.9|1892.9|1896.3|1893.7|1892.1|1889.7|778
1594302300000|2020-07-09 13:45:00|1895|1893|1898.2|1896.2|1899.3|1896.5|1894.1|1891.7|777
1594302600000|2020-07-09 13:50:00|1898.3|1896.3|1897.8|1895.8|1899.8|1897.1|1897.4|1894.8|717
1594302900000|2020-07-09 13:55:00|1897.6|1895.6|1896.9|1894.9|1900.3|1897.7|1895.6|1893.6|689
1594303200000|2020-07-09 14:00:00|1897.2|1895.2|1902|1900|1903.2|1900.5|1893.7|1891.3|968
1594303500000|2020-07-09 14:05:00|1900.8|1898.8|1901.4|1899.4|1905|1901.8|1900.5|1897.6|750
1594303800000|2020-07-09 14:10:00|1901.7|1899.7|1897.7|1894.2|1904.2|1901.4|1895.3|1893|783
1594304100000|2020-07-09 14:15:00|1897.6|1894.1|1893.2|1889.7|1897.7|1895.3|1889.7|1887.3|954
1594304400000|2020-07-09 14:20:00|1892.5|1890.5|1891.8|1889.8|1895.4|1892.7|1891.2|1886.8|844
1594304700000|2020-07-09 14:25:00|1892.8|1889.3|1896.5|1894.5|1897.3|1894.5|1891.6|1888.9|558
1594305000000|2020-07-09 14:30:00|1897.2|1893.7|1898.6|1896.6|1899.2|1896.6|1895.4|1892.8|579
1594305300000|2020-07-09 14:35:00|1898.7|1896.7|1886.9|1884.9|1899.7|1897.5|1885|1883|917
1594305600000|2020-07-09 14:40:00|1886.8|1884.8|1876.7|1874.7|1887.8|1885.8|1876.7|1874.2|922
1594305900000|2020-07-09 14:45:00|1876.3|1874.3|1871.9|1869.9|1878.8|1876.8|1871.5|1869.5|1131
1594306200000|2020-07-09 14:50:00|1871.7|1869.7|1877.5|1875.5|1879.4|1877.2|1869.2|1867.2|1136
1594306500000|2020-07-09 14:55:00|1877.7|1875.7|1868.5|1866.5|1880.8|1878.3|1867.7|1865.2|1086
1594306800000|2020-07-09 15:00:00|1868.6|1866.6|1856.8|1854.8|1874.2|1871.7|1855.4|1852.4|1189
1594307100000|2020-07-09 15:05:00|1856.7|1854.7|1861.8|1859.8|1862.9|1860.4|1852.7|1850.2|1281
1594307400000|2020-07-09 15:10:00|1861.9|1859.9|1863.7|1860.2|1865.3|1862.5|1860.8|1858|1029
1594307700000|2020-07-09 15:15:00|1863.8|1860.3|1852.1|1850.1|1863.8|1860.5|1850|1847.5|1108
1594308000000|2020-07-09 15:20:00|1852.2|1850.2|1861.2|1859.2|1862.1|1860|1851.4|1849.1|1001
1594308300000|2020-07-09 15:25:00|1861.9|1858.4|1860.6|1857.1|1864.5|1860.6|1856.3|1853.4|891
1594308600000|2020-07-09 15:30:00|1860.7|1857.2|1861.5|1858|1862.6|1860.2|1857.8|1855.3|792
1594308900000|2020-07-09 15:35:00|1861.4|1857.9|1865|1861.5|1866.9|1864.4|1860|1857.5|802
1594309200000|2020-07-09 15:40:00|1864.9|1861.4|1860.7|1858.7|1864.9|1862.4|1859.6|1856.7|717
1594309500000|2020-07-09 15:45:00|1860.6|1858.6|1861.3|1859.3|1866.8|1861.2|1859|1856.6|655
1594309800000|2020-07-09 15:50:00|1861.2|1859.2|1865.6|1863.6|1866|1863.8|1859.7|1857.4|500
1594310100000|2020-07-09 15:55:00|1865.5|1863.5|1863.6|1861.6|1866.4|1864|1862.9|1860.2|561
1594310400000|2020-07-09 16:00:00|1863.7|1861.7|1864.3|1862.3|1868.8|1863.4|1861.7|1858|711
1594310700000|2020-07-09 16:05:00|1864.6|1862.6|1863.1|1859.6|1865.5|1862.8|1861.4|1859.2|509
1594311000000|2020-07-09 16:10:00|1862.1|1860.1|1861.3|1859.3|1865.9|1863.1|1861.1|1858.7|533
1594311300000|2020-07-09 16:15:00|1861.4|1859.4|1863.2|1861.2|1864.3|1861.5|1860|1857.3|432
1594311600000|2020-07-09 16:20:00|1863.3|1861.3|1863.7|1860.2|1868.3|1862.1|1860.6|1858.4|473
1594311900000|2020-07-09 16:25:00|1863.8|1860.3|1859.4|1857.4|1864.4|1861.6|1858.4|1856.2|461
1594312200000|2020-07-09 16:30:00|1859.5|1857.5|1860.1|1858.1|1862.7|1859.9|1858.6|1856.2|444
1594312500000|2020-07-09 16:35:00|1860|1858|1857.4|1855.4|1862.8|1858.1|1856.9|1853.8|402
1594312800000|2020-07-09 16:40:00|1857.3|1855.3|1859.3|1855.8|1860.1|1857.5|1857|1854.4|328
1594313100000|2020-07-09 16:45:00|1859.4|1855.9|1859.1|1857.1|1860.9|1858.2|1857.6|1855.1|353
1594313400000|2020-07-09 16:50:00|1860.2|1856.7|1858.4|1856.4|1861.8|1859.1|1858|1855.6|327
1594313700000|2020-07-09 16:55:00|1858.5|1856.5|1863|1859.5|1863.3|1860.4|1858.4|1856|306
1594314000000|2020-07-09 17:00:00|1862.1|1860.1|1861.6|1859.6|1864|1861.4|1859.9|1857.6|437
1594314300000|2020-07-09 17:05:00|1861.8|1859.8|1861.5|1859.5|1863.2|1860.5|1861.1|1858.5|301
1594314600000|2020-07-09 17:10:00|1861.4|1859.4|1861.3|1859.3|1862.8|1859.9|1860|1857.5|290
1594314900000|2020-07-09 17:15:00|1861.2|1859.2|1861.9|1858.4|1863.3|1860.5|1860|1857.7|302
1594315200000|2020-07-09 17:20:00|1861.8|1858.3|1862.2|1860.2|1862.4|1860.4|1858.7|1856.7|421
1594315500000|2020-07-09 17:25:00|1862|1860|1862.6|1860.6|1864.2|1861.4|1861.5|1859.1|345
1594315800000|2020-07-09 17:30:00|1862.5|1860.5|1864.4|1862.4|1865.4|1862.5|1862.2|1859.9|293
1594316100000|2020-07-09 17:35:00|1864.3|1862.3|1864.5|1862.5|1865.3|1862.6|1862.4|1860.1|263
1594316400000|2020-07-09 17:40:00|1864.4|1862.4|1864.2|1862.2|1866|1863.3|1863.6|1861.1|354
1594316700000|2020-07-09 17:45:00|1864.1|1862.1|1864.3|1862.3|1865.2|1862.4|1862.8|1860.6|205
1594317000000|2020-07-09 17:50:00|1864.2|1862.2|1864.3|1862.3|1865.9|1863.2|1863.4|1860.7|253
1594317300000|2020-07-09 17:55:00|1864.4|1862.4|1864.6|1861.1|1865.7|1863|1863.5|1861|305
1594317600000|2020-07-09 18:00:00|1864.5|1861|1864.1|1862.1|1864.6|1862.3|1862.6|1859.8|281
1594317900000|2020-07-09 18:05:00|1864.2|1862.2|1865.1|1863.1|1865.7|1863.6|1863.4|1861.2|297
1594318200000|2020-07-09 18:10:00|1865.2|1863.2|1865.4|1863.4|1866.3|1863.6|1864.4|1862.4|188
1594318500000|2020-07-09 18:15:00|1866.2|1862.7|1865|1863|1866.4|1863.7|1864.1|1861.5|194
1594318800000|2020-07-09 18:20:00|1865.1|1863.1|1866.2|1862.7|1866.7|1864|1864.9|1862|120
1594319100000|2020-07-09 18:25:00|1865.5|1863.5|1865.6|1863.6|1869|1863.7|1864.7|1860|224
1594319400000|2020-07-09 18:30:00|1866.5|1863|1866.3|1864.3|1867|1864.5|1865.3|1862.6|164
1594319700000|2020-07-09 18:35:00|1866.5|1864.5|1866.9|1864.9|1868|1865.5|1866.2|1863.8|128
1594320000000|2020-07-09 18:40:00|1867.7|1864.2|1869.3|1867.3|1869.7|1867.3|1866.7|1864.1|148
1594320300000|2020-07-09 18:45:00|1869.2|1867.2|1870.8|1868.8|1871.8|1869.3|1868|1865.5|259
1594320600000|2020-07-09 18:50:00|1870.9|1868.9|1869.4|1867.4|1871.7|1869|1868.8|1865.8|135
1594320900000|2020-07-09 18:55:00|1869.3|1867.3|1871.5|1869.5|1875|1870|1868.4|1866|242
1594321200000|2020-07-09 19:00:00|1871.4|1869.4|1871.7|1869.7|1875.5|1870.2|1869.4|1866.5|264
1594321500000|2020-07-09 19:05:00|1871.8|1869.8|1869.1|1867.1|1872.7|1869.8|1868.6|1865.3|255
1594321800000|2020-07-09 19:10:00|1869.3|1867.3|1871.1|1869.1|1875.5|1869.1|1868.7|1866.2|214
1594322100000|2020-07-09 19:15:00|1871.3|1869.3|1870.1|1868.1|1873.1|1870|1868.8|1866.5|258
1594322400000|2020-07-09 19:20:00|1870|1868|1867.8|1865.8|1871.2|1868.4|1867.1|1864.4|345
1594322700000|2020-07-09 19:25:00|1867.7|1865.7|1866.2|1864.2|1868.8|1866.2|1865.8|1863.6|245
1594323000000|2020-07-09 19:30:00|1866.3|1864.3|1865.3|1863.3|1867.9|1865.1|1864.5|1862|334
1594323300000|2020-07-09 19:35:00|1865.4|1863.4|1865.7|1863.7|1866.9|1864.3|1864.9|1862.3|216
1594323600000|2020-07-09 19:40:00|1865.8|1863.8|1866.4|1864.4|1869.8|1864.7|1864.4|1860.8|328
1594323900000|2020-07-09 19:45:00|1866.3|1864.3|1868.7|1866.7|1873.2|1867.7|1866|1863.8|298
1594324200000|2020-07-09 19:50:00|1868.8|1866.8|1866|1864|1869.5|1866.8|1865.6|1863.2|357
1594324500000|2020-07-09 19:55:00|1866.3|1864.3|1866.9|1864.9|1867.4|1864.9|1865.1|1862.4|336
1594324800000|2020-07-09 20:00:00|1867|1865|1867.2|1865.2|1869.1|1866.3|1866.3|1863.5|156
1594325100000|2020-07-09 20:05:00|1867.1|1865.1|1866.8|1864.8|1868|1865.4|1866.2|1863.8|84
1594325400000|2020-07-09 20:10:00|1866.7|1864.7|1866.8|1864.8|1868.4|1865.2|1866.5|1863.8|85
1594325700000|2020-07-09 20:15:00|1867.7|1864.2|1866.7|1864.7|1867.9|1865.2|1866.4|1863.6|80
1594326000000|2020-07-09 20:20:00|1867.4|1863.9|1867|1865|1867.6|1865.1|1866.6|1863.8|51
1594326300000|2020-07-09 20:25:00|1866.9|1864.9|1867.6|1865.6|1868.7|1865.6|1866.8|1864.2|74
1594326600000|2020-07-09 20:30:00|1868.7|1865.2|1868.6|1865.1|1868.8|1866.1|1867.2|1864.4|80
1594326900000|2020-07-09 20:35:00|1868.5|1865|1867.6|1864.1|1869.1|1865.7|1866.4|1863.6|81
1594327200000|2020-07-09 20:40:00|1866.8|1864.8|1866.5|1863|1867.8|1864.8|1865.8|1862.9|114
1594327500000|2020-07-09 20:45:00|1866.1|1864.1|1866.7|1863.2|1867.9|1864.6|1865.9|1863|99
1594327800000|2020-07-09 20:50:00|1866.1|1864.1|1866.6|1863.1|1867.4|1864.1|1866|1862.5|87
1594328100000|2020-07-09 20:55:00|1866.5|1863|1868.9|1865.4|1871.1|1865.8|1866.1|1861.1|195
1594332000000|2020-07-09 22:00:00|1866.8|1863.3|1867.2|1863.7|1870.4|1866|1866.1|1861.1|210
1594332300000|2020-07-09 22:05:00|1867.1|1863.6|1867.2|1863.7|1867.7|1864.2|1866.1|1862.6|137
1594332600000|2020-07-09 22:10:00|1867.1|1863.6|1866.5|1863|1867.5|1864|1865.9|1862.4|109
1594332900000|2020-07-09 22:15:00|1866.4|1862.9|1867.3|1863.8|1869.2|1865.7|1866.3|1862.8|122
1594333200000|2020-07-09 22:20:00|1867.2|1863.7|1867.9|1864.4|1868.6|1865.9|1865.9|1863.3|154
1594333500000|2020-07-09 22:25:00|1867.2|1865.2|1868.6|1866.6|1869.2|1866.7|1867|1864.3|124
1594333800000|2020-07-09 22:30:00|1868.7|1866.7|1868.6|1865.1|1869.4|1866.7|1868.1|1865|147
1594334100000|2020-07-09 22:35:00|1868.4|1864.9|1866.2|1864.2|1868.4|1865.3|1865.4|1862.9|104
1594334400000|2020-07-09 22:40:00|1866.3|1864.3|1866.1|1864.1|1868|1865.2|1866.1|1863.4|83
1594334700000|2020-07-09 22:45:00|1866.2|1864.2|1867.3|1865.3|1868.1|1865.3|1866.1|1863.4|86
1594335000000|2020-07-09 22:50:00|1867.4|1865.4|1866.5|1863|1868|1865.4|1865.8|1863|85
1594335300000|2020-07-09 22:55:00|1866.6|1863.1|1866.6|1864.6|1867.4|1864.7|1865.8|1863|66
1594335600000|2020-07-09 23:00:00|1866.7|1864.7|1868.1|1864.6|1868.1|1865.3|1866.4|1863.7|92
1594335900000|2020-07-09 23:05:00|1868|1864.5|1868|1864.5|1868.1|1865.3|1866.8|1864.1|57
1594336200000|2020-07-09 23:10:00|1867.9|1864.4|1866.4|1864.4|1868.4|1865.8|1866.4|1863.5|81
1594336500000|2020-07-09 23:15:00|1867.3|1863.8|1867.6|1864.1|1867.7|1864.8|1866.5|1863.5|69
1594336800000|2020-07-09 23:20:00|1866.7|1864.7|1867.2|1865.2|1868.1|1865.3|1866.6|1863.9|50
1594337100000|2020-07-09 23:25:00|1867.1|1865.1|1868.8|1866.8|1869.5|1866.9|1867.1|1864.5|97
1594337400000|2020-07-09 23:30:00|1868.7|1866.7|1869.2|1867.2|1870.5|1867.5|1868.6|1866|144
1594337700000|2020-07-09 23:35:00|1869.1|1867.1|1869.9|1866.4|1870.2|1867.3|1868.7|1865.9|72
1594338000000|2020-07-09 23:40:00|1870.1|1866.6|1870.4|1866.9|1870.7|1868|1868.5|1865.8|112
1594338300000|2020-07-09 23:45:00|1869.8|1867.8|1868.9|1866.9|1870.7|1867.8|1868.9|1866.2|118
1594338600000|2020-07-09 23:50:00|1868.8|1866.8|1870.2|1866.7|1870.6|1867.7|1868.5|1865.8|136
1594338900000|2020-07-09 23:55:00|1869.4|1867.4|1869.4|1867.4|1870.6|1868.1|1868.5|1865.7|106
1594339200000|2020-07-10 00:00:00|1869.5|1867.5|1868.1|1866.1|1870.7|1868|1867.5|1864.8|202
1594339500000|2020-07-10 00:05:00|1868.4|1866.4|1868|1866|1869.5|1866.6|1867.5|1864.9|169
1594339800000|2020-07-10 00:10:00|1868.8|1865.3|1868.6|1866.6|1869.5|1866.7|1866.8|1864.1|133
1594340100000|2020-07-10 00:15:00|1868.3|1866.3|1867.8|1865.8|1870.6|1868|1867.8|1865.3|153
1594340400000|2020-07-10 00:20:00|1867.7|1865.7|1867.7|1865.7|1869.5|1866.7|1867.1|1864.8|175
1594340700000|2020-07-10 00:25:00|1867.6|1865.6|1866.9|1864.9|1868.3|1866.3|1866.8|1864|99
1594341000000|2020-07-10 00:30:00|1866.8|1864.8|1867.7|1865.7|1868.3|1866.3|1866.8|1864.8|148
1594341300000|2020-07-10 00:35:00|1867.5|1865.5|1869|1867|1869.4|1867|1867.2|1865.2|119
1594341600000|2020-07-10 00:40:00|1868.9|1866.9|1867.8|1865.8|1868.9|1866.9|1867.1|1864.5|169
1594341900000|2020-07-10 00:45:00|1867.9|1865.9|1866.2|1864.2|1868|1866|1865.2|1862.9|214
1594342200000|2020-07-10 00:50:00|1865.8|1863.8|1865.9|1863.9|1866.8|1864.4|1863.4|1861.3|257
1594342500000|2020-07-10 00:55:00|1865.8|1863.8|1867.4|1865.4|1868.2|1865.8|1865.7|1863.5|270
1594342800000|2020-07-10 01:00:00|1867.3|1865.3|1866|1864|1869.2|1866.5|1864.9|1862.2|611
1594343100000|2020-07-10 01:05:00|1865.5|1863.5|1861.7|1859.7|1866.5|1863.9|1861.4|1859|508
1594343400000|2020-07-10 01:10:00|1862.4|1858.9|1863.7|1861.7|1864.3|1861.8|1861.8|1858.9|319
1594343700000|2020-07-10 01:15:00|1863.6|1861.6|1863.7|1861.7|1866.5|1864.1|1863|1860.4|471
1594344000000|2020-07-10 01:20:00|1863.8|1861.8|1861.6|1859.6|1865|1863|1861.1|1858.3|381
1594344300000|2020-07-10 01:25:00|1861.7|1859.7|1859.3|1857.3|1862.7|1860.3|1859.3|1856.3|336
1594344600000|2020-07-10 01:30:00|1859.4|1857.4|1863.1|1859.6|1865.9|1861.2|1859.2|1856.4|383
1594344900000|2020-07-10 01:35:00|1862.7|1859.2|1862.5|1860.5|1864|1861.1|1861|1857.9|297
1594345200000|2020-07-10 01:40:00|1862.6|1860.6|1862.5|1860.5|1864.8|1862.4|1860.4|1858.1|376
1594345500000|2020-07-10 01:45:00|1862.1|1860.1|1865|1863|1865.9|1863.2|1860.7|1858.3|479
1594345800000|2020-07-10 01:50:00|1865.7|1862.2|1867.1|1865.1|1868.6|1865.7|1864.2|1861.9|315
1594346100000|2020-07-10 01:55:00|1867|1865|1868.4|1866.4|1870.3|1868|1867|1864.5|457
1594346400000|2020-07-10 02:00:00|1868.5|1866.5|1867.4|1865.4|1870|1867.3|1866.4|1864.2|396
1594346700000|2020-07-10 02:05:00|1867.6|1865.6|1865.8|1863.8|1868.9|1866.7|1865.7|1863.1|222
1594347000000|2020-07-10 02:10:00|1865.7|1863.7|1865.7|1863.7|1869.1|1865.7|1865.6|1863.2|263
1594347300000|2020-07-10 02:15:00|1865.9|1863.9|1866|1864|1867.6|1864.7|1865.4|1863|158
1594347600000|2020-07-10 02:20:00|1865.8|1863.8|1861.6|1859.6|1867.1|1864.6|1860.8|1858.2|245
1594347900000|2020-07-10 02:25:00|1861.7|1859.7|1861.1|1859.1|1862.4|1859.7|1860.4|1858.1|233
1594348200000|2020-07-10 02:30:00|1861|1859|1862.5|1860.5|1864.2|1861.3|1860.9|1858.9|328
1594348500000|2020-07-10 02:35:00|1862.4|1860.4|1862.4|1860.4|1865.4|1861.9|1862.3|1860|215
1594348800000|2020-07-10 02:40:00|1862.5|1860.5|1862.7|1860.7|1864|1861.2|1861|1859|167
1594349100000|2020-07-10 02:45:00|1862.4|1860.4|1862.4|1860.4|1864.9|1862.7|1861.9|1859.6|252
1594349400000|2020-07-10 02:50:00|1862.3|1860.3|1861.4|1859.4|1864.6|1861.9|1861.4|1859.4|106
1594349700000|2020-07-10 02:55:00|1861.5|1859.5|1860.3|1858.3|1863.3|1860.4|1859.8|1857.7|271
1594350000000|2020-07-10 03:00:00|1860.4|1858.4|1860.7|1858.7|1862.2|1859.7|1859.4|1857.4|191
1594350300000|2020-07-10 03:05:00|1860.8|1858.8|1860.6|1858.6|1862.2|1860.2|1859.4|1857.4|224
1594350600000|2020-07-10 03:10:00|1860.7|1858.7|1861.5|1858|1862.6|1859.9|1859.5|1856.9|229
1594350900000|2020-07-10 03:15:00|1862.3|1858.8|1861.3|1859.3|1862.8|1860.2|1860.7|1857.6|195
1594351200000|2020-07-10 03:20:00|1860.8|1858.8|1862.6|1859.1|1864|1861.4|1860.8|1858.1|262
1594351500000|2020-07-10 03:25:00|1863|1859.5|1862.7|1859.2|1864.9|1861.5|1861.4|1858.4|245
1594351800000|2020-07-10 03:30:00|1862.8|1859.3|1862.9|1859.4|1864.2|1860.9|1861.8|1859|184
1594352100000|2020-07-10 03:35:00|1862.7|1859.2|1863.5|1860|1864.3|1861.6|1862.2|1858.9|195
1594352400000|2020-07-10 03:40:00|1863.6|1860.1|1863.2|1861.2|1864.6|1862.1|1862.2|1859.3|199
1594352700000|2020-07-10 03:45:00|1863.1|1861.1|1864.1|1860.6|1865.9|1862.5|1862.6|1860|191
1594353000000|2020-07-10 03:50:00|1864.2|1860.7|1864.2|1860.7|1865.3|1863|1862.8|1859.7|178
1594353300000|2020-07-10 03:55:00|1864.1|1860.6|1863.9|1861.9|1865.7|1863|1862.7|1859.9|161
1594353600000|2020-07-10 04:00:00|1864.4|1860.9|1864.8|1861.3|1865.9|1863.5|1863.6|1860.7|125
1594353900000|2020-07-10 04:05:00|1864.7|1861.2|1863.2|1861.2|1865.1|1861.7|1862.6|1859.8|97
1594354200000|2020-07-10 04:10:00|1864.3|1860.8|1863.9|1861.9|1865.4|1862.7|1863|1860.5|126
1594354500000|2020-07-10 04:15:00|1864|1862|1863.5|1861.5|1865.3|1862.6|1862.9|1860.2|97
1594354800000|2020-07-10 04:20:00|1863.6|1861.6|1863.3|1859.8|1865|1861.7|1862.2|1859.7|118
1594355100000|2020-07-10 04:25:00|1863.5|1860|1863.9|1861.9|1865.4|1862.9|1862.5|1859.6|153
1594355400000|2020-07-10 04:30:00|1864.5|1861|1862.9|1860.9|1865.7|1863|1862.7|1860.5|121
1594355700000|2020-07-10 04:35:00|1863|1861|1862.5|1860.5|1864|1861.2|1862|1859.5|63
1594356000000|2020-07-10 04:40:00|1863.9|1860.4|1863.3|1861.3|1864.6|1861.8|1862.2|1859.5|119
1594356300000|2020-07-10 04:45:00|1863.2|1861.2|1862|1860|1864.6|1861.4|1861.8|1858.8|118
1594356600000|2020-07-10 04:50:00|1861.9|1859.9|1862.1|1860.1|1864.6|1861.8|1861.7|1858.6|115
1594356900000|2020-07-10 04:55:00|1862.3|1860.3|1862|1860|1864.6|1862.4|1861.8|1859.3|133
1594357200000|2020-07-10 05:00:00|1862.6|1860.6|1861.7|1859.7|1863.9|1861.4|1861.2|1858.7|150
1594357500000|2020-07-10 05:05:00|1862.5|1859|1862.3|1860.3|1864.1|1861.3|1861.8|1858.5|149
1594357800000|2020-07-10 05:10:00|1863.2|1859.7|1862.1|1860.1|1863.5|1861|1861.5|1858.6|153
1594358100000|2020-07-10 05:15:00|1862|1860|1861|1859|1862.7|1860.4|1860.8|1858|199
1594358400000|2020-07-10 05:20:00|1862.4|1858.9|1861.7|1859.7|1864.2|1861.7|1861|1858.3|242
1594358700000|2020-07-10 05:25:00|1861.6|1859.6|1861.2|1857.7|1863.6|1860.8|1860.7|1857.7|175
1594359000000|2020-07-10 05:30:00|1860.7|1858.7|1859.5|1856|1862.3|1859.9|1857.8|1855.3|601
1594359300000|2020-07-10 05:35:00|1859.6|1856.1|1859.2|1855.7|1860.7|1858.2|1857.4|1854.8|626
1594359600000|2020-07-10 05:40:00|1858.8|1855.3|1856.4|1854.4|1859.3|1857.3|1855.3|1852.6|405
1594359900000|2020-07-10 05:45:00|1856.3|1854.3|1855.9|1853.9|1858.6|1855.7|1855.2|1852.5|324
1594360200000|2020-07-10 05:50:00|1856.2|1854.2|1852.3|1848.8|1857.4|1854.9|1850.8|1848.3|451
1594360500000|2020-07-10 05:55:00|1852|1848.5|1851.6|1848.1|1855.2|1852.5|1850.4|1846.9|606
1594360800000|2020-07-10 06:00:00|1851.9|1848.4|1855.3|1851.8|1858.1|1855.5|1851.3|1847.8|471
1594361100000|2020-07-10 06:05:00|1855.4|1851.9|1855.7|1852.2|1857.2|1854.9|1854.3|1851.1|307
1594361400000|2020-07-10 06:10:00|1855.6|1852.1|1856|1854|1857.7|1855.2|1853.5|1850.3|341
1594361700000|2020-07-10 06:15:00|1856.1|1854.1|1855.7|1853.7|1858.4|1856|1855.1|1852.9|360
1594362000000|2020-07-10 06:20:00|1855.8|1853.8|1857|1855|1859|1856.1|1855.2|1852.8|308
1594362300000|2020-07-10 06:25:00|1857.1|1855.1|1858.7|1856.7|1859.9|1857.3|1857|1854.3|294
1594362600000|2020-07-10 06:30:00|1858.5|1856.5|1857.7|1855.7|1860.2|1857.4|1856.8|1853.9|308
1594362900000|2020-07-10 06:35:00|1857.9|1855.9|1858.3|1856.3|1859.8|1857.4|1857|1854.1|296
1594363200000|2020-07-10 06:40:00|1858.4|1856.4|1857.9|1855.9|1859.9|1857.5|1857.4|1854.8|325
1594363500000|2020-07-10 06:45:00|1858|1856|1856.2|1852.7|1858.6|1856|1855.2|1852.1|228
1594363800000|2020-07-10 06:50:00|1856.1|1852.6|1853.4|1851.4|1856.9|1854|1853.4|1850.7|258
1594364100000|2020-07-10 06:55:00|1853.3|1851.3|1853.3|1849.8|1855.1|1852.3|1851.7|1849.3|336
1594364400000|2020-07-10 07:00:00|1853.1|1849.6|1853|1849.5|1856.1|1852.6|1852.2|1849.2|347
1594364700000|2020-07-10 07:05:00|1853.1|1849.6|1852.3|1848.8|1853.9|1851.5|1851|1848.2|357
1594365000000|2020-07-10 07:10:00|1852.4|1848.9|1854.5|1852.5|1855|1852.5|1850.7|1848.2|227
1594365300000|2020-07-10 07:15:00|1854.7|1852.7|1856.7|1854.7|1857.6|1854.7|1854.2|1851.5|320
1594365600000|2020-07-10 07:20:00|1856.6|1854.6|1855.9|1853.9|1857.6|1855|1855.3|1852.5|269
1594365900000|2020-07-10 07:25:00|1856.1|1854.1|1857.4|1855.4|1859.2|1856.7|1856|1853.3|284
1594366200000|2020-07-10 07:30:00|1857.6|1855.6|1862.4|1860.4|1863.2|1860.5|1857.5|1855.1|321
1594366500000|2020-07-10 07:35:00|1862.3|1860.3|1860.6|1858.6|1864.2|1861.5|1859.3|1856.8|288
1594366800000|2020-07-10 07:40:00|1860.5|1858.5|1861.5|1858|1862.3|1860.2|1858.6|1856.4|390
1594367100000|2020-07-10 07:45:00|1860.1|1858.1|1858.5|1856.5|1861.4|1858.7|1858.3|1856.2|327
1594367400000|2020-07-10 07:50:00|1858.6|1856.6|1861.1|1857.6|1861.4|1858.9|1858|1855.5|470
1594367700000|2020-07-10 07:55:00|1860.9|1857.4|1859.9|1857.9|1861.1|1858.4|1856.6|1854|335
1594368000000|2020-07-10 08:00:00|1860.1|1858.1|1864.2|1862.2|1866.1|1863.8|1860.1|1857.6|418
1594368300000|2020-07-10 08:05:00|1864.5|1862.5|1866|1862.5|1867.2|1864.6|1863.9|1861.4|391
1594368600000|2020-07-10 08:10:00|1866.1|1862.6|1868.1|1864.6|1868.8|1866.2|1864.7|1862|316
1594368900000|2020-07-10 08:15:00|1868|1864.5|1867|1865|1869.3|1866.5|1866.5|1863.8|278
1594369200000|2020-07-10 08:20:00|1867.1|1865.1|1868.9|1865.4|1869.2|1866.8|1866.2|1863.8|279
1594369500000|2020-07-10 08:25:00|1869|1865.5|1865.2|1863.2|1869.5|1867|1865.2|1862.6|304
1594369800000|2020-07-10 08:30:00|1865.3|1863.3|1865.1|1863.1|1868.5|1865.8|1864.8|1862.4|321
1594370100000|2020-07-10 08:35:00|1864.8|1862.8|1867.6|1864.1|1868.5|1865.9|1864.8|1862.6|412
1594370400000|2020-07-10 08:40:00|1867.8|1864.3|1869.1|1865.6|1871|1867.5|1867.1|1863.8|386
1594370700000|2020-07-10 08:45:00|1868.1|1866.1|1867.6|1864.1|1871.6|1868.8|1866|1863.4|446
1594371000000|2020-07-10 08:50:00|1867.8|1864.3|1866.3|1862.8|1869.5|1866.5|1864.7|1861.8|332
1594371300000|2020-07-10 08:55:00|1866.4|1862.9|1865.6|1863.6|1867.8|1865.8|1864.2|1861.8|454
1594371600000|2020-07-10 09:00:00|1866.8|1863.3|1867.8|1865.8|1869.4|1867.1|1865.5|1863.1|308
1594371900000|2020-07-10 09:05:00|1867.7|1865.7|1871.2|1869.2|1873.6|1870.5|1867.6|1865.6|375
1594372200000|2020-07-10 09:10:00|1871.1|1869.1|1871.2|1869.2|1873.3|1870.7|1870.2|1868|443
1594372500000|2020-07-10 09:15:00|1871.3|1869.3|1872.9|1870.9|1874.8|1872.2|1871.2|1869|434
1594372800000|2020-07-10 09:20:00|1872.8|1870.8|1876.3|1874.3|1877.7|1875|1872.1|1870.1|427
1594373100000|2020-07-10 09:25:00|1876.2|1874.2|1876.8|1874.8|1877.5|1875.5|1875.6|1873.5|326
1594373400000|2020-07-10 09:30:00|1876.7|1874.7|1878.3|1874.8|1879.9|1876.8|1876.1|1874.1|315
1594373700000|2020-07-10 09:35:00|1878.4|1874.9|1877.8|1875.8|1878.6|1876.3|1875.1|1872.6|336
1594374000000|2020-07-10 09:40:00|1877.2|1875.2|1877.7|1875.7|1878.7|1876.7|1876.8|1874.8|248
1594374300000|2020-07-10 09:45:00|1877.6|1875.6|1874.7|1872.7|1878.9|1876.9|1874.7|1872.2|286
1594374600000|2020-07-10 09:50:00|1875|1873|1876.1|1874.1|1876.8|1874.5|1874.6|1872|219
1594374900000|2020-07-10 09:55:00|1876.2|1874.2|1876.3|1874.3|1876.9|1874.5|1874.7|1872.2|214
1594375200000|2020-07-10 10:00:00|1877|1873.5|1875.9|1873.9|1877.4|1875.2|1874.8|1872|326
1594375500000|2020-07-10 10:05:00|1876|1874|1877.4|1873.9|1878|1875.3|1875.5|1872.8|255
1594375800000|2020-07-10 10:10:00|1876.7|1874.7|1877.8|1874.3|1878.7|1876|1876.6|1873.9|194
1594376100000|2020-07-10 10:15:00|1878.2|1874.7|1874.4|1872.4|1878.2|1874.9|1874.3|1871.7|210
1594376400000|2020-07-10 10:20:00|1874.5|1872.5|1875.9|1872.4|1876.5|1873.8|1872.9|1870.6|252
1594376700000|2020-07-10 10:25:00|1876|1872.5|1873.5|1871.5|1876.7|1874.1|1873|1870.7|219
1594377000000|2020-07-10 10:30:00|1873.6|1871.6|1874|1872|1874.8|1872.5|1873.2|1870.3|175
1594377300000|2020-07-10 10:35:00|1873.9|1871.9|1877.6|1875.6|1878.3|1875.7|1873.9|1871.9|219
1594377600000|2020-07-10 10:40:00|1877.7|1875.7|1878|1876|1880|1877.2|1876.9|1874.2|254
1594377900000|2020-07-10 10:45:00|1877.9|1875.9|1876.8|1874.8|1879.4|1876.8|1876.4|1873.6|206
1594378200000|2020-07-10 10:50:00|1876.9|1874.9|1878.2|1876.2|1878.7|1876.2|1876.4|1873.9|161
1594378500000|2020-07-10 10:55:00|1878.3|1876.3|1877.8|1875.8|1880.3|1877.5|1877.5|1875.5|198
1594378800000|2020-07-10 11:00:00|1878.6|1876.6|1877.8|1875.8|1879.8|1877.1|1876.2|1873.4|168
1594379100000|2020-07-10 11:05:00|1878.7|1875.2|1878.3|1876.3|1879.7|1877.1|1876.6|1873.9|189
1594379400000|2020-07-10 11:10:00|1878.1|1876.1|1878.5|1876.5|1879.9|1877.3|1878.1|1875.9|145
1594379700000|2020-07-10 11:15:00|1878.4|1876.4|1875.4|1873.4|1879.4|1876.5|1874.8|1872.2|213
1594380000000|2020-07-10 11:20:00|1875.7|1872.2|1874.5|1872.5|1876.1|1874.1|1873.6|1871.4|165
1594380300000|2020-07-10 11:25:00|1875.6|1872.1|1874.1|1872.1|1875.6|1872.9|1873.3|1871.1|188
1594380600000|2020-07-10 11:30:00|1874|1872|1876.3|1874.3|1876.4|1874.4|1873.1|1871.1|195
1594380900000|2020-07-10 11:35:00|1876.2|1874.2|1873.2|1871.2|1876.8|1874.6|1872.9|1870.2|221
1594381200000|2020-07-10 11:40:00|1872.9|1870.9|1871.3|1869.3|1874.6|1871.6|1871|1868.2|216
1594381500000|2020-07-10 11:45:00|1871.4|1869.4|1870.9|1868.9|1873.5|1871.5|1870|1866.5|208
1594381800000|2020-07-10 11:50:00|1871|1869|1871.7|1869.7|1871.8|1869.8|1870.1|1867.1|193
1594382100000|2020-07-10 11:55:00|1871.6|1869.6|1869.4|1867.4|1872.1|1870.1|1868.9|1866.4|206
1594382400000|2020-07-10 12:00:00|1870.2|1866.7|1870.1|1868.1|1870.9|1868.6|1865.9|1863.4|437
1594382700000|2020-07-10 12:05:00|1870|1868|1869.7|1867.7|1870.3|1868.3|1867.8|1865.3|298
1594383000000|2020-07-10 12:10:00|1869.8|1867.8|1870.7|1868.7|1870.8|1868.8|1868.5|1866.1|301
1594383300000|2020-07-10 12:15:00|1870.6|1868.6|1871.3|1869.3|1871.3|1869.3|1869.7|1866.2|303
1594383600000|2020-07-10 12:20:00|1871.2|1869.2|1872.5|1870.5|1872.5|1870.5|1870.3|1868.3|280
1594383900000|2020-07-10 12:25:00|1872.4|1870.4|1870.6|1868.6|1873.4|1871.4|1870.1|1867.2|181
1594384200000|2020-07-10 12:30:00|1870.8|1868.8|1873.9|1871.9|1875.4|1873.4|1870.7|1868.3|480
1594384500000|2020-07-10 12:35:00|1874|1872|1873.6|1871.6|1875.4|1873.2|1871.4|1869.4|451
1594384800000|2020-07-10 12:40:00|1873.5|1871.5|1874.2|1872.2|1875.8|1873.8|1872.3|1870.3|378
1594385100000|2020-07-10 12:45:00|1874.4|1872.4|1871.7|1869.7|1875.9|1873.9|1871.5|1868.8|416
1594385400000|2020-07-10 12:50:00|1871.6|1869.6|1871|1869|1873.1|1871.1|1869.7|1867.3|350
1594385700000|2020-07-10 12:55:00|1871.1|1867.6|1873.6|1871.6|1875.5|1872.8|1870.8|1867.6|318
1594386000000|2020-07-10 13:00:00|1873.5|1871.5|1877.1|1875.1|1878.2|1876|1873.5|1871.4|694
1594386300000|2020-07-10 13:05:00|1877|1875|1880|1878|1882.5|1879.9|1876.5|1873.7|556
1594386600000|2020-07-10 13:10:00|1879.7|1877.7|1878.4|1876.4|1881|1878.4|1877.5|1875|420
1594386900000|2020-07-10 13:15:00|1879.2|1875.7|1878.4|1874.9|1879.3|1876.9|1875.4|1872.7|363
1594387200000|2020-07-10 13:20:00|1878.5|1875|1877.7|1874.2|1880.6|1877.8|1875.8|1873.1|372
1594387500000|2020-07-10 13:25:00|1877|1875|1877.5|1875.5|1880.8|1878.3|1876.8|1874.1|368
1594387800000|2020-07-10 13:30:00|1877.6|1875.6|1871.5|1869.5|1882.5|1880.1|1870|1867.6|866
1594388100000|2020-07-10 13:35:00|1872.1|1870.1|1875|1873|1878|1874.1|1869.8|1867.3|705
1594388400000|2020-07-10 13:40:00|1875.1|1873.1|1875.4|1873.4|1876.7|1874.3|1871.7|1869.1|727
1594388700000|2020-07-10 13:45:00|1875.2|1873.2|1873.2|1871.2|1878.8|1874.2|1871.4|1868.6|634
1594389000000|2020-07-10 13:50:00|1873.1|1871.1|1868.2|1866.2|1874.4|1871.8|1868.1|1865.5|840
1594389300000|2020-07-10 13:55:00|1868.4|1866.4|1865.1|1863.1|1869.8|1867.4|1865.1|1863.1|761
1594389600000|2020-07-10 14:00:00|1865.2|1863.2|1860.5|1858.5|1865.7|1863.7|1859.7|1857.6|977
1594389900000|2020-07-10 14:05:00|1860.6|1858.6|1862.9|1860.9|1863.5|1861.3|1858.1|1855.7|852
1594390200000|2020-07-10 14:10:00|1863.2|1861.2|1869.3|1867.3|1869.9|1867.9|1861.9|1859.9|614
1594390500000|2020-07-10 14:15:00|1869.8|1867.8|1868|1866|1870.3|1868.3|1866.7|1864.5|585
1594390800000|2020-07-10 14:20:00|1867.8|1865.8|1868.7|1866.7|1871.3|1869.3|1867|1865|645
1594391100000|2020-07-10 14:25:00|1868.9|1866.9|1872.1|1870.1|1874.5|1871.7|1868.9|1866.5|716
1594391400000|2020-07-10 14:30:00|1872.3|1870.3|1873.7|1871.7|1876.4|1874|1872.1|1869.8|520
1594391700000|2020-07-10 14:35:00|1873.8|1871.8|1871.6|1869.6|1874.9|1872.7|1871.2|1869.2|514
1594392000000|2020-07-10 14:40:00|1872.1|1870.1|1871.6|1869.6|1874.3|1871.2|1870.5|1868.5|412
1594392300000|2020-07-10 14:45:00|1871.1|1869.1|1874.2|1872.2|1875.5|1873.2|1871.1|1869.1|514
1594392600000|2020-07-10 14:50:00|1874.1|1872.1|1874|1872|1876.3|1873.7|1872.8|1870.3|568
1594392900000|2020-07-10 14:55:00|1875.2|1871.7|1870.2|1868.2|1875.4|1872.8|1869.7|1867.5|603
1594393200000|2020-07-10 15:00:00|1871.4|1867.9|1868.7|1866.7|1871.4|1868.6|1868.1|1865.8|590
1594393500000|2020-07-10 15:05:00|1868.8|1866.8|1869.2|1867.2|1871.6|1868.7|1867.7|1865.7|513
1594393800000|2020-07-10 15:10:00|1868.9|1866.9|1869|1867|1871.6|1868.9|1868|1866|471
1594394100000|2020-07-10 15:15:00|1868.8|1866.8|1868.7|1866.7|1871.2|1868.6|1868.3|1866.3|407
1594394400000|2020-07-10 15:20:00|1868.8|1866.8|1868.9|1866.9|1870.7|1868.7|1868.2|1866.2|404
1594394700000|2020-07-10 15:25:00|1869|1867|1866.8|1864.8|1870|1868|1866.4|1864.2|371
1594395000000|2020-07-10 15:30:00|1866.5|1864.5|1867.4|1865.4|1869.7|1867.2|1866.3|1863.4|445
1594395300000|2020-07-10 15:35:00|1867.5|1865.5|1869.5|1867.5|1869.5|1867.5|1866.6|1864.1|339
1594395600000|2020-07-10 15:40:00|1869.1|1867.1|1870.8|1868.8|1873.4|1871.2|1868.5|1866.5|395
1594395900000|2020-07-10 15:45:00|1870.9|1868.9|1870.1|1868.1|1871.3|1869.3|1868.6|1866.6|334
1594396200000|2020-07-10 15:50:00|1870.2|1868.2|1869.7|1867.7|1870.2|1868.2|1868.3|1866.3|344
1594396500000|2020-07-10 15:55:00|1869.5|1867.5|1870|1868|1871.1|1868.7|1866.7|1864.7|609
1594396800000|2020-07-10 16:00:00|1869.9|1867.9|1869.1|1867.1|1871.9|1869.9|1868.3|1866.3|554
1594397100000|2020-07-10 16:05:00|1869|1867|1871.8|1869.8|1872.2|1870.2|1868.8|1866.8|316
1594397400000|2020-07-10 16:10:00|1871.7|1869.7|1872.1|1870.1|1873.7|1870.8|1870.9|1868.9|356
1594397700000|2020-07-10 16:15:00|1872.2|1870.2|1870.3|1868.3|1872.4|1870.4|1869.5|1867.5|373
1594398000000|2020-07-10 16:20:00|1870.4|1868.4|1868.9|1866.9|1872.6|1869.4|1868.4|1866.4|336
1594398300000|2020-07-10 16:25:00|1868.8|1866.8|1868.3|1866.3|1869.9|1867.9|1867.5|1865.5|325
1594398600000|2020-07-10 16:30:00|1868.2|1866.2|1869.4|1867.4|1871.3|1868.2|1867.9|1865.9|285
1594398900000|2020-07-10 16:35:00|1869.5|1867.5|1866.8|1864.8|1869.5|1867.5|1866.6|1864.6|403
1594399200000|2020-07-10 16:40:00|1867|1865|1867.1|1865.1|1867.7|1865.7|1865.2|1863.2|359
1594399500000|2020-07-10 16:45:00|1867.2|1865.2|1869.3|1867.3|1869.3|1867.3|1866.1|1864.1|397
1594399800000|2020-07-10 16:50:00|1869.4|1867.4|1868.7|1866.7|1870.3|1868.3|1868.4|1866.4|354
1594400100000|2020-07-10 16:55:00|1868.6|1866.6|1868.2|1866.2|1869.8|1867.8|1867.3|1865.3|341
1594400400000|2020-07-10 17:00:00|1868.3|1866.3|1867.4|1865.4|1868.8|1866.8|1866.8|1864.8|270
1594400700000|2020-07-10 17:05:00|1867.5|1865.5|1870.1|1868.1|1870.2|1868.2|1867.3|1865.3|225
1594401000000|2020-07-10 17:10:00|1870.2|1868.2|1867.9|1865.9|1870.2|1868.2|1867.7|1865.7|250
1594401300000|2020-07-10 17:15:00|1868|1866|1866.6|1864.6|1868.8|1866.8|1866.4|1864.4|236
1594401600000|2020-07-10 17:20:00|1866.4|1864.4|1869.6|1867.6|1869.9|1867.9|1866.2|1864.2|360
1594401900000|2020-07-10 17:25:00|1869.5|1867.5|1870|1868|1870.6|1868.6|1868.3|1866.3|345
1594402200000|2020-07-10 17:30:00|1869.9|1867.9|1870|1868|1872.2|1870.2|1869.6|1867.6|308
1594402500000|2020-07-10 17:35:00|1870.1|1868.1|1872.2|1870.2|1872.7|1870.7|1869.8|1867.8|269
1594402800000|2020-07-10 17:40:00|1872.3|1870.3|1871.9|1869.9|1872.6|1870.6|1871.4|1869.4|241
1594403100000|2020-07-10 17:45:00|1871.8|1869.8|1870.9|1868.9|1872.5|1870.5|1870.7|1868.7|189
1594403400000|2020-07-10 17:50:00|1870.8|1868.8|1872.3|1870.3|1873.3|1871.3|1870.8|1868.8|193
1594403700000|2020-07-10 17:55:00|1872.4|1870.4|1870.4|1868.4|1872.9|1870.9|1869.8|1867.8|227
1594404000000|2020-07-10 18:00:00|1870.5|1868.5|1869.6|1867.6|1870.8|1868.8|1869.1|1867.1|199
1594404300000|2020-07-10 18:05:00|1869.5|1867.5|1868.4|1866.4|1870.1|1868.1|1868.1|1866.1|173
1594404600000|2020-07-10 18:10:00|1868.3|1866.3|1868.4|1866.4|1868.8|1866.8|1867.4|1865.4|143
1594404900000|2020-07-10 18:15:00|1868.5|1866.5|1866.8|1864.8|1868.5|1866.5|1866.1|1864.1|134
1594405200000|2020-07-10 18:20:00|1866.5|1864.5|1865.9|1863.9|1867.7|1865.7|1865.1|1863.1|154
1594405500000|2020-07-10 18:25:00|1865.8|1863.8|1866.4|1864.4|1866.4|1864.4|1865|1863|162
1594405800000|2020-07-10 18:30:00|1866.3|1864.3|1868.2|1866.2|1868.3|1866.3|1866.1|1864.1|209
1594406100000|2020-07-10 18:35:00|1868.3|1866.3|1867.3|1865.3|1868.7|1866.7|1866.4|1864.4|148
1594406400000|2020-07-10 18:40:00|1867.4|1865.4|1867.4|1865.4|1868.1|1866.1|1867|1865|139
1594406700000|2020-07-10 18:45:00|1867.3|1865.3|1869.6|1867.6|1869.9|1867.9|1866.8|1864.8|179
1594407000000|2020-07-10 18:50:00|1869.5|1867.5|1871.3|1869.3|1871.5|1869.5|1869.5|1867|143
1594407300000|2020-07-10 18:55:00|1871.4|1869.4|1871.5|1869.5|1871.8|1869.8|1870.7|1868.7|236
1594407600000|2020-07-10 19:00:00|1871.4|1869.4|1871.1|1869.1|1872|1870|1870.6|1868.6|199
1594407900000|2020-07-10 19:05:00|1871|1869|1870.4|1868.4|1871|1869|1869.7|1867.7|155
1594408200000|2020-07-10 19:10:00|1870.5|1868.5|1869|1867|1870.5|1868.5|1868.2|1866.2|141
1594408500000|2020-07-10 19:15:00|1868.9|1866.9|1869.2|1867.2|1869.7|1867.7|1868.4|1866.4|174
1594408800000|2020-07-10 19:20:00|1869.1|1867.1|1871.4|1869.4|1871.5|1869.5|1869.1|1867.1|128
1594409100000|2020-07-10 19:25:00|1871.3|1869.3|1871|1869|1871.8|1869.8|1870.9|1868.9|133
1594409400000|2020-07-10 19:30:00|1870.9|1868.9|1871|1869|1871.8|1869.8|1870.3|1868.3|178
1594409700000|2020-07-10 19:35:00|1870.9|1868.9|1871.4|1869.4|1872.6|1870.6|1870.9|1868.9|216
1594410000000|2020-07-10 19:40:00|1871.5|1869.5|1872.4|1870.4|1873.1|1870.8|1871.4|1869.4|136
1594410300000|2020-07-10 19:45:00|1872.5|1870.5|1872.6|1870.6|1872.8|1870.8|1871.9|1869.9|152
1594410600000|2020-07-10 19:50:00|1872.7|1870.7|1872.8|1870.8|1872.9|1870.9|1871.8|1869.8|148
1594410900000|2020-07-10 19:55:00|1872.6|1870.6|1873.6|1871.6|1874.2|1872.2|1872|1869.5|171
1594411200000|2020-07-10 20:00:00|1874.3|1870.8|1872.6|1870.6|1874.3|1871.6|1872|1869.5|149
1594411500000|2020-07-10 20:05:00|1873.9|1870.4|1872.1|1870.1|1873.9|1871.1|1871.8|1869.1|78
1594411800000|2020-07-10 20:10:00|1872.2|1870.2|1872.3|1870.3|1873.5|1870.8|1871.6|1869.1|66
1594412100000|2020-07-10 20:15:00|1872.4|1870.4|1871.8|1869.8|1873.1|1870.4|1871.5|1868.9|51
1594412400000|2020-07-10 20:20:00|1871.9|1869.9|1871.8|1869.8|1873.2|1870|1871.3|1868.8|89
1594412700000|2020-07-10 20:25:00|1871.9|1869.9|1872.8|1869.3|1873.2|1869.9|1871.2|1868.8|97
1594413000000|2020-07-10 20:30:00|1872.9|1869.4|1873.5|1870|1873.6|1870.8|1871.5|1868.7|80
1594413300000|2020-07-10 20:35:00|1873.3|1869.8|1873.1|1869.6|1873.3|1870|1871.8|1869.2|34
1594413600000|2020-07-10 20:40:00|1872.9|1869.4|1871.3|1869.3|1873.2|1870|1871|1868.5|85
1594413900000|2020-07-10 20:45:00|1871.5|1869.5|1872.7|1869.2|1873.8|1870.3|1871.1|1868.2|127
1594414200000|2020-07-10 20:50:00|1872.8|1869.3|1873.9|1870.4|1878.7|1871.6|1872.5|1869|199
1594414500000|2020-07-10 20:55:00|1873.8|1870.3|1877.2|1868.8|1882.3|1873.3|1873.2|1866.2|245
1594591200000|2020-07-12 22:00:00|1878|1874.5|1878.9|1875.4|1882.6|1876.2|1875.7|1871.3|235
1594591500000|2020-07-12 22:05:00|1879|1875.5|1877.1|1873.6|1885.3|1875.5|1876.1|1872.6|234
1594591800000|2020-07-12 22:10:00|1877.2|1873.7|1878.2|1874.7|1883.9|1875|1876.8|1873|160
1594592100000|2020-07-12 22:15:00|1877.6|1874.1|1880.5|1877|1881|1877.5|1876.6|1873.1|154
1594592400000|2020-07-12 22:20:00|1880.2|1876.7|1883.7|1880.2|1883.8|1880.3|1880|1876.5|190
1594592700000|2020-07-12 22:25:00|1883.5|1880|1882.3|1878.8|1883.6|1880.1|1881.6|1878.1|92
1594593000000|2020-07-12 22:30:00|1882.4|1878.9|1882.5|1879|1883.2|1879.7|1881.8|1878.3|133
1594593300000|2020-07-12 22:35:00|1882.6|1879.1|1882.7|1879.2|1883.6|1880.1|1881.9|1879|70
1594593600000|2020-07-12 22:40:00|1883|1879.5|1884.1|1880.6|1885.7|1882.2|1881.9|1879.2|127
1594593900000|2020-07-12 22:45:00|1883.2|1881.2|1884.5|1881|1884.9|1882.3|1881.1|1878.9|140
1594594200000|2020-07-12 22:50:00|1884.8|1881.3|1882.3|1878.8|1889.9|1883.2|1881.6|1877.2|135
1594594500000|2020-07-12 22:55:00|1881.9|1878.4|1882.3|1880.3|1883|1880.3|1881.1|1878.2|83
1594594800000|2020-07-12 23:00:00|1882.2|1880.2|1880.4|1878.4|1884.1|1881.4|1880.4|1877.8|126
1594595100000|2020-07-12 23:05:00|1881.4|1877.9|1881.9|1878.4|1882.6|1879.8|1880.7|1877.3|120
1594595400000|2020-07-12 23:10:00|1881.8|1878.3|1881.4|1879.4|1882.5|1879.5|1881.1|1877.7|103
1594595700000|2020-07-12 23:15:00|1881.3|1879.3|1880.9|1877.4|1882.7|1879.5|1880.9|1877.4|113
1594596000000|2020-07-12 23:20:00|1880.4|1878.4|1880.2|1878.2|1881.5|1878.9|1880|1877.1|130
1594596300000|2020-07-12 23:25:00|1880.4|1878.4|1881.5|1879.5|1882.7|1879.9|1880.4|1877.3|77
1594596600000|2020-07-12 23:30:00|1881.7|1879.7|1882.1|1878.6|1882.7|1879.8|1880.6|1877.7|125
1594596900000|2020-07-12 23:35:00|1881.8|1878.3|1880|1878|1882|1879.3|1879.6|1877.1|85
1594597200000|2020-07-12 23:40:00|1880.4|1876.9|1881.1|1877.6|1881.3|1878.4|1878.8|1876.1|103
1594597500000|2020-07-12 23:45:00|1881|1877.5|1880.3|1876.8|1881.5|1878.4|1879.3|1876.4|135
1594597800000|2020-07-12 23:50:00|1880.1|1876.6|1880.9|1877.4|1881.5|1878.4|1879|1876.2|156
1594598100000|2020-07-12 23:55:00|1880.8|1877.3|1879.9|1877.9|1882.1|1879.3|1879.4|1876.8|164
1594598400000|2020-07-13 00:00:00|1880.1|1878.1|1881.4|1877.9|1881.8|1879|1879|1876.1|192
1594598700000|2020-07-13 00:05:00|1881|1877.5|1881.1|1877.6|1881.2|1878.8|1879.4|1876.8|193
1594599000000|2020-07-13 00:10:00|1880.6|1878.6|1878.6|1876.6|1881.1|1878.9|1878.4|1875.8|169
1594599300000|2020-07-13 00:15:00|1878.7|1876.7|1878.9|1876.9|1880|1877.6|1877.7|1875.4|171
1594599600000|2020-07-13 00:20:00|1879|1877|1881|1877.5|1881|1878.1|1878.6|1875.1|193
1594599900000|2020-07-13 00:25:00|1880.6|1877.1|1880.5|1878.5|1881.1|1878.5|1878.9|1876.2|195
1594600200000|2020-07-13 00:30:00|1880.6|1878.6|1880.7|1878.7|1881.5|1878.8|1879|1876.4|152
1594600500000|2020-07-13 00:35:00|1880.8|1878.8|1879.9|1877.9|1881.4|1878.9|1879.9|1877|158
1594600800000|2020-07-13 00:40:00|1880.1|1878.1|1882|1880|1883.6|1881|1879.9|1877.4|179
1594601100000|2020-07-13 00:45:00|1882.1|1880.1|1881.8|1879.8|1882.9|1880.4|1881|1878.1|173
1594601400000|2020-07-13 00:50:00|1882.6|1879.1|1882.3|1878.8|1883|1880.4|1880.5|1877.5|228
1594601700000|2020-07-13 00:55:00|1882.2|1878.7|1881.1|1879.1|1882.6|1880|1880|1877.3|224
1594602000000|2020-07-13 01:00:00|1881.2|1879.2|1881.9|1879.9|1884.5|1881.8|1876.8|1873.8|818
1594602300000|2020-07-13 01:05:00|1881.2|1879.2|1883.9|1881.9|1885.5|1882.9|1881.1|1877.8|574
1594602600000|2020-07-13 01:10:00|1883.8|1881.8|1885.4|1883.4|1886.3|1883.6|1882.7|1880.2|359
1594602900000|2020-07-13 01:15:00|1885.3|1883.3|1884.3|1882.3|1886.2|1883.8|1883.1|1880.9|455
1594603200000|2020-07-13 01:20:00|1884.5|1882.5|1884.7|1881.2|1886.2|1883.9|1883.7|1881.2|332
1594603500000|2020-07-13 01:25:00|1884.8|1881.3|1884.2|1882.2|1885.7|1883|1883.2|1880.8|229
1594603800000|2020-07-13 01:30:00|1884.1|1882.1|1884.1|1882.1|1886.2|1883.9|1883.2|1880.9|290
1594604100000|2020-07-13 01:35:00|1884.2|1882.2|1882.1|1880.1|1884.8|1882.4|1881.4|1879.1|277
1594604400000|2020-07-13 01:40:00|1883.5|1880|1881.5|1879.5|1883.8|1881|1880.7|1878.1|253
1594604700000|2020-07-13 01:45:00|1881.4|1879.4|1881.6|1879.6|1883.3|1880.5|1880.1|1877.3|221
1594605000000|2020-07-13 01:50:00|1882.2|1880.2|1880.1|1878.1|1883.1|1880.3|1879.6|1877|312
1594605300000|2020-07-13 01:55:00|1879.9|1877.9|1880.6|1878.6|1882.1|1879.2|1878.9|1876.4|352
1594605600000|2020-07-13 02:00:00|1880.7|1878.7|1883.6|1880.1|1884.4|1881.9|1879.7|1877.7|277
1594605900000|2020-07-13 02:05:00|1883.8|1880.3|1883.8|1881.8|1884.5|1882.2|1881.4|1879.4|265
1594606200000|2020-07-13 02:10:00|1883.7|1881.7|1884.1|1882.1|1885.1|1882.9|1883.1|1880.4|267
1594606500000|2020-07-13 02:15:00|1884.2|1882.2|1882.9|1880.9|1884.2|1882.2|1881.7|1879.2|190
1594606800000|2020-07-13 02:20:00|1883|1881|1883.4|1881.4|1884.1|1881.9|1882.5|1879.7|102
1594607100000|2020-07-13 02:25:00|1883.5|1881.5|1884.7|1882.7|1885.2|1883.2|1882.5|1879.5|104
1594607400000|2020-07-13 02:30:00|1884.8|1882.8|1888.8|1886.8|1890.5|1887.5|1884.5|1882.5|292
1594607700000|2020-07-13 02:35:00|1888.7|1886.7|1890.2|1888.2|1890.4|1888.4|1888.1|1886.1|240
1594608000000|2020-07-13 02:40:00|1890.3|1888.3|1890.8|1888.8|1894.1|1891.2|1890.2|1888|359
1594608300000|2020-07-13 02:45:00|1890.7|1888.7|1890.9|1888.9|1891.9|1889.8|1889.8|1887.1|298
1594608600000|2020-07-13 02:50:00|1891|1889|1891.6|1889.6|1893.5|1890.9|1891|1888.7|342
1594608900000|2020-07-13 02:55:00|1892.1|1890.1|1892.3|1890.3|1892.8|1890.5|1890|1887.4|180
1594609200000|2020-07-13 03:00:00|1893.1|1889.6|1889.7|1887.7|1893.1|1890.7|1889.3|1886.5|269
1594609500000|2020-07-13 03:05:00|1889.9|1887.9|1890.5|1888.5|1892.2|1889.6|1889.7|1887.2|142
1594609800000|2020-07-13 03:10:00|1890.6|1888.6|1890.9|1888.9|1891.4|1888.9|1890|1887.4|91
1594610100000|2020-07-13 03:15:00|1890.8|1888.8|1892.7|1890.7|1893.7|1891|1890.5|1888|104
1594610400000|2020-07-13 03:20:00|1893.1|1891.1|1894.2|1892.2|1894.9|1892.5|1892.6|1890|115
1594610700000|2020-07-13 03:25:00|1894.3|1892.3|1894|1890.5|1895.9|1893.6|1892.7|1890.5|207
1594611000000|2020-07-13 03:30:00|1893.9|1890.4|1892.6|1890.6|1894.7|1891.9|1892.6|1890.4|91
1594611300000|2020-07-13 03:35:00|1892.7|1890.7|1892.8|1890.8|1893.6|1891.4|1892.4|1889.6|94
1594611600000|2020-07-13 03:40:00|1892.9|1890.9|1891.8|1889.8|1893.6|1891.2|1890.9|1888.5|164
1594611900000|2020-07-13 03:45:00|1891.7|1889.7|1891.5|1889.5|1892.6|1890.2|1891.2|1888.3|127
1594612200000|2020-07-13 03:50:00|1891.6|1889.6|1890.3|1888.3|1891.7|1889.7|1890|1888|112
1594612500000|2020-07-13 03:55:00|1890.4|1888.4|1890.3|1888.3|1891.8|1889.2|1889.9|1887.5|95
1594612800000|2020-07-13 04:00:00|1890.2|1888.2|1890.5|1888.5|1891.7|1889.1|1890.1|1887.7|76
1594613100000|2020-07-13 04:05:00|1891.3|1887.8|1889.6|1887.6|1891.5|1888.9|1889.6|1887.3|67
1594613400000|2020-07-13 04:10:00|1889.7|1887.7|1890.2|1888.2|1891.5|1888.8|1889.6|1887|92
1594613700000|2020-07-13 04:15:00|1891.1|1887.6|1890.2|1888.2|1891.5|1889|1890|1887.4|106
1594614000000|2020-07-13 04:20:00|1890.1|1888.1|1889.6|1887.6|1891.6|1888.6|1889.3|1886.8|112
1594614300000|2020-07-13 04:25:00|1889.5|1887.5|1889.3|1887.3|1890.6|1888.1|1889|1886.3|69
1594614600000|2020-07-13 04:30:00|1889.2|1887.2|1889.2|1887.2|1889.7|1887.4|1888.9|1886.2|44
1594614900000|2020-07-13 04:35:00|1889.4|1887.4|1889.6|1887.6|1890.7|1888|1889|1886.4|68
1594615200000|2020-07-13 04:40:00|1889.7|1887.7|1890.1|1888.1|1890.8|1888.2|1889.6|1886.9|75
1594615500000|2020-07-13 04:45:00|1890|1888|1891.3|1889.3|1892|1889.4|1889.8|1887.3|128
1594615800000|2020-07-13 04:50:00|1891.4|1889.4|1890.7|1888.7|1892.3|1889.9|1890.6|1888.4|93
1594616100000|2020-07-13 04:55:00|1891.2|1889.2|1891|1889|1891.8|1889.6|1890.5|1887.9|76
1594616400000|2020-07-13 05:00:00|1891.1|1889.1|1890.8|1888.8|1892.4|1889.9|1890.2|1887.6|140
1594616700000|2020-07-13 05:05:00|1891.1|1889.1|1891.8|1888.3|1892.9|1889.9|1890.6|1887.8|145
1594617000000|2020-07-13 05:10:00|1891.9|1888.4|1891.2|1889.2|1892.6|1889.8|1890.6|1887.8|141
1594617300000|2020-07-13 05:15:00|1891|1889|1890.8|1888.8|1892|1889.4|1890.3|1887.7|169
1594617600000|2020-07-13 05:20:00|1891|1889|1891.5|1889.5|1892.6|1890.1|1890.9|1887.9|127
1594617900000|2020-07-13 05:25:00|1891.4|1889.4|1893.1|1891.1|1893.3|1891.3|1890.8|1888.5|218
1594618200000|2020-07-13 05:30:00|1893.3|1891.3|1893|1891|1893.9|1891.7|1890.6|1888.2|299
1594618500000|2020-07-13 05:35:00|1892.9|1890.9|1893.3|1891.3|1895.4|1892.7|1892.7|1890.2|351
1594618800000|2020-07-13 05:40:00|1893.5|1891.5|1894.2|1892.2|1895.5|1892.9|1893.1|1890.5|253
1594619100000|2020-07-13 05:45:00|1894.4|1892.4|1898.1|1896.1|1898.7|1896.3|1893.8|1891.8|321
1594619400000|2020-07-13 05:50:00|1898.2|1896.2|1903.3|1899.8|1903.6|1900.9|1897.9|1895.3|441
1594619700000|2020-07-13 05:55:00|1902.8|1900.8|1904.2|1902.2|1909.5|1907.2|1902.3|1900|612
1594620000000|2020-07-13 06:00:00|1904.3|1902.3|1905.3|1901.8|1906.2|1903.8|1900.5|1897.7|683
1594620300000|2020-07-13 06:05:00|1905.4|1901.9|1903.5|1901.5|1905.4|1902|1901.1|1898.4|495
1594620600000|2020-07-13 06:10:00|1903.7|1901.7|1902.8|1899.3|1907|1904.4|1901.8|1899.1|528
1594620900000|2020-07-13 06:15:00|1902.9|1899.4|1902.9|1899.4|1904.2|1901.4|1901.5|1898.7|389
1594621200000|2020-07-13 06:20:00|1902.4|1900.4|1904.1|1900.6|1904.3|1901.9|1902.1|1899.2|363
1594621500000|2020-07-13 06:25:00|1904|1900.5|1903.8|1900.3|1904.4|1901.8|1901.7|1899.3|274
1594621800000|2020-07-13 06:30:00|1903.7|1900.2|1903.3|1901.3|1905.2|1902.7|1902.3|1899.8|314
1594622100000|2020-07-13 06:35:00|1903.4|1901.4|1901.6|1899.6|1904.4|1902.2|1901.6|1898.7|354
1594622400000|2020-07-13 06:40:00|1902.4|1898.9|1903.8|1900.3|1904.8|1901.8|1901.2|1898|292
1594622700000|2020-07-13 06:45:00|1903.9|1900.4|1903.2|1899.7|1904.7|1901.7|1902.1|1899.4|251
1594623000000|2020-07-13 06:50:00|1902.7|1899.2|1908.2|1904.7|1908.7|1906.2|1902|1899.1|322
1594623300000|2020-07-13 06:55:00|1908.3|1904.8|1907.5|1904|1908.9|1906|1905.7|1903|506
1594623600000|2020-07-13 07:00:00|1907.4|1903.9|1906.9|1903.4|1911.2|1908.5|1905.9|1903.2|350
1594623900000|2020-07-13 07:05:00|1906.8|1903.3|1903.4|1901.4|1907.1|1904.5|1903.3|1900.6|313
1594624200000|2020-07-13 07:10:00|1903.3|1901.3|1904.4|1900.9|1905|1902.4|1902.8|1900.1|242
1594624500000|2020-07-13 07:15:00|1903.8|1901.8|1904.6|1902.6|1905.9|1903|1903.3|1900.5|212
1594624800000|2020-07-13 07:20:00|1905.9|1903.9|1907.5|1904|1907.8|1905.1|1904.6|1902.1|341
1594625100000|2020-07-13 07:25:00|1906.3|1904.3|1906.7|1904.7|1908.9|1906.4|1906.2|1903.7|261
1594625400000|2020-07-13 07:30:00|1906.8|1904.8|1909.8|1906.3|1909.9|1907.7|1906.4|1904.4|211
1594625700000|2020-07-13 07:35:00|1909.3|1905.8|1906.2|1904.2|1909.6|1906.8|1906.1|1903.8|274
1594626000000|2020-07-13 07:40:00|1906.3|1904.3|1906.2|1902.7|1908.2|1905.9|1904.6|1902.2|331
1594626300000|2020-07-13 07:45:00|1906.7|1903.2|1907.7|1904.2|1908.9|1906.1|1903|1900.8|315
1594626600000|2020-07-13 07:50:00|1905.7|1903.7|1906.1|1904.1|1909.4|1906.6|1904.6|1902.4|147
1594626900000|2020-07-13 07:55:00|1906.5|1904.5|1906.4|1902.9|1909|1906.1|1905.6|1902.8|355
1594627200000|2020-07-13 08:00:00|1906.8|1903.3|1905.1|1901.6|1907.6|1905.6|1901.9|1899.9|388
1594627500000|2020-07-13 08:05:00|1904|1902|1905.3|1903.3|1907.7|1905.6|1903.6|1900.7|380
1594627800000|2020-07-13 08:10:00|1905.2|1903.2|1906.3|1904.3|1910.6|1907.8|1905|1902.7|288
1594628100000|2020-07-13 08:15:00|1906.2|1904.2|1908.1|1906.1|1909.7|1907|1905.4|1903|305
1594628400000|2020-07-13 08:20:00|1908.9|1905.4|1909.6|1907.6|1911.7|1909.6|1907.4|1905.1|504
1594628700000|2020-07-13 08:25:00|1909.8|1907.8|1909.4|1907.4|1910.7|1908.1|1908.3|1906.3|217
1594629000000|2020-07-13 08:30:00|1909.6|1907.6|1911.4|1909.4|1913|1911|1909.6|1907.5|360
1594629300000|2020-07-13 08:35:00|1911.9|1909.9|1911.1|1909.1|1914.5|1912|1910.5|1908.5|435
1594629600000|2020-07-13 08:40:00|1910.8|1908.8|1918.5|1916.5|1919.8|1917|1910.5|1908.5|420
1594629900000|2020-07-13 08:45:00|1919.3|1915.8|1914.8|1911.3|1919.8|1917.1|1914.1|1911.1|545
1594630200000|2020-07-13 08:50:00|1914.4|1912.4|1912.3|1910.3|1917.2|1913.7|1910.8|1908.6|419
1594630500000|2020-07-13 08:55:00|1912.9|1910.9|1909.6|1907.6|1914|1911.2|1909.2|1906.5|328
1594630800000|2020-07-13 09:00:00|1909.5|1907.5|1912.5|1909|1914.1|1911|1909.5|1906.9|376
1594631100000|2020-07-13 09:05:00|1912.9|1910.9|1914.5|1912.5|1914.5|1912.5|1910.7|1908.4|323
1594631400000|2020-07-13 09:10:00|1914.2|1912.2|1917.1|1915.1|1919.1|1917|1914|1910.8|358
1594631700000|2020-07-13 09:15:00|1917.5|1915.5|1916.7|1914.7|1919.5|1916.6|1915.8|1913.1|450
1594632000000|2020-07-13 09:20:00|1917.5|1914|1912.7|1910.7|1918.7|1916|1912.6|1910.2|324
1594632300000|2020-07-13 09:25:00|1913.7|1910.2|1912.7|1910.7|1915.3|1912.4|1912.2|1909.6|273
1594632600000|2020-07-13 09:30:00|1912.6|1910.6|1911.7|1909.7|1913.2|1911.2|1910.4|1908.4|281
1594632900000|2020-07-13 09:35:00|1911.5|1909.5|1913.5|1911.5|1913.6|1911.6|1911.2|1908.5|316
1594633200000|2020-07-13 09:40:00|1913.6|1911.6|1913.7|1911.7|1914.7|1912.7|1913|1910.2|295
1594633500000|2020-07-13 09:45:00|1914.1|1912.1|1912.6|1910.6|1914.6|1912.6|1912.4|1910.3|324
1594633800000|2020-07-13 09:50:00|1912.7|1910.7|1910.9|1908.9|1912.8|1910.8|1910.6|1908.6|246
1594634100000|2020-07-13 09:55:00|1911|1909|1908.6|1906.6|1911.7|1909.7|1907.9|1905.9|322
1594634400000|2020-07-13 10:00:00|1908.5|1906.5|1910.2|1908.2|1911.1|1909.1|1908.5|1906.5|266
1594634700000|2020-07-13 10:05:00|1910.3|1908.3|1909.8|1907.8|1911|1909|1908.6|1905.1|370
1594635000000|2020-07-13 10:10:00|1909.9|1907.9|1908.7|1906.7|1910.2|1908.2|1907.8|1905.8|295
1594635300000|2020-07-13 10:15:00|1908.6|1906.6|1908.2|1906.2|1910.7|1908.7|1907.8|1905.5|215
1594635600000|2020-07-13 10:20:00|1908.3|1906.3|1907.3|1905.3|1910|1907.8|1906.5|1904.5|254
1594635900000|2020-07-13 10:25:00|1907.4|1905.4|1907|1905|1908.3|1906.3|1905.1|1902.8|270
1594636200000|2020-07-13 10:30:00|1906.9|1904.9|1908.2|1906.2|1908.5|1906.5|1906.2|1904.2|181
1594636500000|2020-07-13 10:35:00|1908.3|1906.3|1907.2|1905.2|1908.4|1906.4|1906.6|1904.6|194
1594636800000|2020-07-13 10:40:00|1907.3|1905.3|1907.2|1905.2|1908.6|1906.6|1907|1905|191
1594637100000|2020-07-13 10:45:00|1907.1|1905.1|1908.8|1906.8|1909.4|1907.4|1907.1|1905.1|166
1594637400000|2020-07-13 10:50:00|1908.7|1906.7|1908.5|1906.5|1909.7|1907.7|1908.2|1906.2|195
1594637700000|2020-07-13 10:55:00|1908.7|1906.7|1909.9|1907.9|1911.6|1909.6|1907.7|1905.3|248
1594638000000|2020-07-13 11:00:00|1910|1908|1912.4|1910.4|1913.6|1911.6|1910|1908|296
1594638300000|2020-07-13 11:05:00|1912.3|1910.3|1912.5|1910.5|1913.4|1911|1910|1907.3|268
1594638600000|2020-07-13 11:10:00|1912.4|1910.4|1916.5|1913|1917|1914.1|1911.4|1908.6|341
1594638900000|2020-07-13 11:15:00|1916.6|1913.1|1916.6|1914.6|1918.2|1915.3|1915.5|1912.8|265
1594639200000|2020-07-13 11:20:00|1916.5|1914.5|1916.2|1914.2|1917.8|1915|1914.4|1911.9|222
1594639500000|2020-07-13 11:25:00|1916.3|1914.3|1917|1915|1918|1915.3|1914.6|1911.9|267
1594639800000|2020-07-13 11:30:00|1918.1|1914.6|1915.2|1913.2|1918.2|1915.8|1914.2|1911.3|311
1594640100000|2020-07-13 11:35:00|1916|1912.5|1916.9|1913.4|1917.3|1914.8|1914.7|1912.2|230
1594640400000|2020-07-13 11:40:00|1917|1913.5|1916.6|1914.6|1917.3|1914.6|1915|1912.1|175
1594640700000|2020-07-13 11:45:00|1916.5|1914.5|1918.8|1916.8|1919.6|1917.1|1915.2|1912.9|205
1594641000000|2020-07-13 11:50:00|1918.5|1916.5|1914|1912|1919.9|1917.5|1914|1911.4|331
1594641300000|2020-07-13 11:55:00|1914.2|1912.2|1917.4|1915.4|1919.3|1916.7|1914.2|1912.2|406
1594641600000|2020-07-13 12:00:00|1917.5|1915.5|1913.9|1911.9|1918.5|1915.8|1912.9|1910.6|525
1594641900000|2020-07-13 12:05:00|1914|1912|1914.3|1912.3|1915.2|1912.8|1911.3|1909.3|405
1594642200000|2020-07-13 12:10:00|1914.1|1912.1|1908.9|1906.9|1914.9|1912.9|1908.7|1906.2|553
1594642500000|2020-07-13 12:15:00|1909|1907|1910.9|1908.9|1912.3|1910.3|1908.7|1906.7|418
1594642800000|2020-07-13 12:20:00|1910.8|1908.8|1914.1|1910.6|1915.4|1913.2|1910.8|1908.1|385
1594643100000|2020-07-13 12:25:00|1913.7|1910.2|1914.3|1912.3|1916|1913.5|1912.4|1909.7|469
1594643400000|2020-07-13 12:30:00|1914.8|1911.3|1916.6|1914.6|1917.5|1914.9|1913.6|1911.1|378
1594643700000|2020-07-13 12:35:00|1916.5|1914.5|1915.6|1913.6|1917.5|1915.2|1915.1|1912.6|260
1594644000000|2020-07-13 12:40:00|1915.7|1913.7|1911.5|1909.5|1916|1914|1910.6|1907.5|446
1594644300000|2020-07-13 12:45:00|1911.6|1909.6|1911.4|1909.4|1913.7|1911.3|1910.3|1907.6|230
1594644600000|2020-07-13 12:50:00|1911.3|1909.3|1912.6|1910.6|1913.7|1911|1909.8|1907.8|237
1594644900000|2020-07-13 12:55:00|1912.5|1910.5|1910.1|1908.1|1913.3|1911.3|1909.1|1906.9|222
1594645200000|2020-07-13 13:00:00|1909.7|1907.7|1919.2|1917.2|1919.2|1917.2|1907|1904.6|667
1594645500000|2020-07-13 13:05:00|1919|1917|1924.8|1922.8|1927.9|1925.3|1918|1916|752
1594645800000|2020-07-13 13:10:00|1924.7|1922.7|1923.3|1921.3|1925.2|1923.2|1920|1917.5|638
1594646100000|2020-07-13 13:15:00|1922.9|1920.9|1923.4|1921.4|1924.7|1922|1919.6|1916.9|610
1594646400000|2020-07-13 13:20:00|1923.5|1921.5|1927.8|1925.8|1931.5|1929|1923.2|1921|712
1594646700000|2020-07-13 13:25:00|1927.7|1925.7|1930.7|1927.2|1932.1|1930|1927.7|1924.8|674
1594647000000|2020-07-13 13:30:00|1930.8|1927.3|1926.4|1924.4|1932.2|1929.9|1924.3|1921.8|798
1594647300000|2020-07-13 13:35:00|1926.5|1924.5|1925.9|1923.9|1929.8|1927.1|1925.4|1922.6|635
1594647600000|2020-07-13 13:40:00|1926.7|1923.2|1929|1927|1930.2|1927.6|1926.4|1923.2|505
1594647900000|2020-07-13 13:45:00|1929.9|1927.9|1916.6|1914.6|1934|1931|1913.6|1911.1|1068
1594648200000|2020-07-13 13:50:00|1916.7|1914.7|1918.1|1916.1|1919.9|1917.1|1913.4|1910.8|922
1594648500000|2020-07-13 13:55:00|1918.2|1916.2|1918.7|1916.7|1923.7|1921.4|1917.3|1914.4|925
1594648800000|2020-07-13 14:00:00|1918.8|1916.8|1917.4|1915.4|1922.1|1919.6|1913.4|1910.6|902
1594649100000|2020-07-13 14:05:00|1917.8|1915.8|1922.4|1920.4|1923|1920.6|1917|1914.4|682
1594649400000|2020-07-13 14:10:00|1922.5|1920.5|1923.1|1921.1|1924.9|1922.9|1921|1918.4|704
1594649700000|2020-07-13 14:15:00|1923|1921|1921.3|1919.3|1926.1|1923.6|1921|1918.8|644
1594650000000|2020-07-13 14:20:00|1921.2|1919.2|1920.1|1918.1|1923.6|1921.4|1919.4|1916.7|693
1594650300000|2020-07-13 14:25:00|1919.9|1917.9|1918.3|1916.3|1921.3|1918.8|1917.9|1915.3|609
1594650600000|2020-07-13 14:30:00|1918.2|1916.2|1917.8|1915.8|1921.3|1919.1|1914.6|1912|760
1594650900000|2020-07-13 14:35:00|1917.6|1915.6|1913.5|1911.5|1918.4|1916.3|1908.6|1905.7|887
1594651200000|2020-07-13 14:40:00|1913.4|1911.4|1915.2|1913.2|1917.1|1914.7|1912.7|1909.5|785
1594651500000|2020-07-13 14:45:00|1915.1|1913.1|1919.5|1917.5|1920.6|1918|1913.8|1911.2|603
1594651800000|2020-07-13 14:50:00|1919.4|1917.4|1917.7|1915.7|1920.3|1917.7|1916|1913.5|663
1594652100000|2020-07-13 14:55:00|1917.5|1915.5|1924.2|1922.2|1926.2|1923.4|1917.1|1914.3|693
1594652400000|2020-07-13 15:00:00|1925|1921.5|1927.1|1923.6|1929.2|1926.5|1922.5|1920|770
1594652700000|2020-07-13 15:05:00|1927.2|1923.7|1923.1|1921.1|1927.5|1924.9|1922.8|1920|559
1594653000000|2020-07-13 15:10:00|1922.9|1920.9|1923.7|1920.2|1926.5|1923.7|1922.8|1920.1|479
1594653300000|2020-07-13 15:15:00|1923.6|1920.1|1926|1924|1927.1|1924.5|1922.7|1919.9|520
1594653600000|2020-07-13 15:20:00|1926.8|1923.3|1924.4|1922.4|1927.2|1924.4|1922.6|1919.7|633
1594653900000|2020-07-13 15:25:00|1925.1|1921.6|1925.4|1923.4|1926.5|1924.1|1922.5|1919.4|653
1594654200000|2020-07-13 15:30:00|1924.8|1922.8|1924.8|1921.3|1926.7|1924.2|1924|1921.2|662
1594654500000|2020-07-13 15:35:00|1924.7|1921.2|1925.7|1922.2|1926.2|1923.4|1923.1|1920.5|474
1594654800000|2020-07-13 15:40:00|1925.6|1922.1|1925.7|1923.7|1927.5|1925|1924.5|1921.8|394
1594655100000|2020-07-13 15:45:00|1926.4|1922.9|1923.6|1920.1|1926.5|1923.8|1921.9|1919.2|444
1594655400000|2020-07-13 15:50:00|1923.8|1920.3|1925.1|1921.6|1926.2|1923.2|1922.7|1920|465
1594655700000|2020-07-13 15:55:00|1924.3|1922.3|1924.1|1922.1|1926.1|1923.4|1923.6|1920.9|451
1594656000000|2020-07-13 16:00:00|1924.2|1922.2|1924.7|1922.7|1926.7|1924.2|1923.7|1921.2|516
1594656300000|2020-07-13 16:05:00|1925|1923|1928.3|1926.3|1928.9|1926.3|1923.9|1921.9|412
1594656600000|2020-07-13 16:10:00|1929.1|1925.6|1929.3|1925.8|1929.8|1927.3|1927.5|1924.3|436
1594656900000|2020-07-13 16:15:00|1929.4|1925.9|1929.7|1926.2|1930.4|1927.9|1928.2|1925.2|361
1594657200000|2020-07-13 16:20:00|1929.1|1927.1|1928.9|1926.9|1930.1|1927.4|1928.4|1925.9|319
1594657500000|2020-07-13 16:25:00|1928.8|1926.8|1927.9|1925.9|1930.3|1927.7|1927.7|1924.4|343
1594657800000|2020-07-13 16:30:00|1927.8|1925.8|1929.7|1927.7|1931.5|1928.4|1927.7|1924.9|354
1594658100000|2020-07-13 16:35:00|1929.6|1927.6|1933.2|1931.2|1933.7|1931.7|1929.5|1927.5|246
1594658400000|2020-07-13 16:40:00|1933.1|1931.1|1930.5|1928.5|1933.5|1931.5|1929.4|1926.4|348
1594658700000|2020-07-13 16:45:00|1931.3|1927.8|1930.7|1927.2|1932.1|1929.5|1928.8|1926.3|361
1594659000000|2020-07-13 16:50:00|1930.3|1926.8|1930.7|1928.7|1931.6|1929.1|1929.5|1926.8|253
1594659300000|2020-07-13 16:55:00|1930.6|1928.6|1931.4|1929.4|1932.7|1930|1930.1|1927.7|331
1594659600000|2020-07-13 17:00:00|1931.6|1929.6|1931.3|1929.3|1933.1|1930.6|1931.1|1928.2|293
1594659900000|2020-07-13 17:05:00|1931.4|1929.4|1933|1931|1933.9|1931.5|1931.4|1929.2|274
1594660200000|2020-07-13 17:10:00|1932.9|1930.9|1932.6|1930.6|1934|1931.7|1931.9|1929.1|227
1594660500000|2020-07-13 17:15:00|1932.8|1930.8|1935.5|1932|1935.7|1932.3|1932.1|1929.4|264
1594660800000|2020-07-13 17:20:00|1935.6|1932.1|1937.6|1935.6|1938|1935.9|1935|1932|428
1594661100000|2020-07-13 17:25:00|1937.1|1935.1|1936.3|1934.3|1939|1936.2|1934.9|1932.9|457
1594661400000|2020-07-13 17:30:00|1936.2|1934.2|1938.6|1935.1|1939.7|1937.1|1936.2|1933.4|263
1594661700000|2020-07-13 17:35:00|1938.5|1935|1936.6|1934.6|1940|1937.4|1936.2|1933.7|403
1594662000000|2020-07-13 17:40:00|1936.5|1934.5|1931.5|1929.5|1937.4|1934.8|1931.2|1928.5|498
1594662300000|2020-07-13 17:45:00|1931.3|1929.3|1934.4|1930.9|1934.4|1932.3|1931.3|1928.9|442
1594662600000|2020-07-13 17:50:00|1934.3|1930.8|1936.5|1934.5|1937.1|1934.7|1933.2|1930.5|337
1594662900000|2020-07-13 17:55:00|1936.6|1934.6|1936.1|1934.1|1937.1|1934.6|1934.3|1931.5|335
1594663200000|2020-07-13 18:00:00|1935.8|1933.8|1932.4|1930.4|1936.5|1934.2|1931.9|1929|439
1594663500000|2020-07-13 18:05:00|1932.6|1930.6|1927.1|1923.6|1933.6|1930.7|1924.9|1922.2|665
1594663800000|2020-07-13 18:10:00|1926.4|1924.4|1929.3|1927.3|1930|1928|1925.8|1923.2|539
1594664100000|2020-07-13 18:15:00|1929.4|1927.4|1936|1934|1936.6|1934.2|1929.1|1926.4|521
1594664400000|2020-07-13 18:20:00|1936.4|1934.4|1931.8|1928.3|1936.6|1934.6|1930.4|1928.3|397
1594664700000|2020-07-13 18:25:00|1931.2|1929.2|1932.4|1930.4|1933|1930.7|1930.3|1927.4|543
1594665000000|2020-07-13 18:30:00|1932.8|1929.3|1924.1|1922.1|1934|1931.4|1923.9|1920.6|682
1594665300000|2020-07-13 18:35:00|1924.8|1921.3|1927.3|1925.3|1928|1925.4|1923.1|1920.3|663
1594665600000|2020-07-13 18:40:00|1927.4|1925.4|1928.8|1926.8|1930.3|1928|1927.4|1924.6|456
1594665900000|2020-07-13 18:45:00|1929.1|1927.1|1935|1933|1935.7|1933.1|1927.8|1925.2|425
1594666200000|2020-07-13 18:50:00|1934.9|1932.9|1936.3|1932.8|1936.6|1933.9|1933.6|1931.2|374
1594666500000|2020-07-13 18:55:00|1936.4|1932.9|1935.8|1933.8|1938.5|1935.7|1935|1932.2|435
1594666800000|2020-07-13 19:00:00|1935.4|1933.4|1925.1|1923.1|1936.5|1933.7|1924.3|1921.8|801
1594667100000|2020-07-13 19:05:00|1925|1923|1920.6|1917.1|1925.9|1923.7|1918.3|1915.6|768
1594667400000|2020-07-13 19:10:00|1920.4|1916.9|1919.9|1917.9|1922.1|1919.6|1916.1|1913.4|739
1594667700000|2020-07-13 19:15:00|1919.2|1917.2|1916.1|1912.6|1921|1918.6|1914.3|1911.5|746
1594668000000|2020-07-13 19:20:00|1916.2|1912.7|1916|1914|1919.2|1916.7|1914.7|1912.1|669
1594668300000|2020-07-13 19:25:00|1915.9|1913.9|1913.4|1911.4|1917.1|1914.9|1912.7|1910.2|631
1594668600000|2020-07-13 19:30:00|1913.3|1911.3|1906.2|1904.2|1918.8|1915.8|1904.5|1902.1|836
1594668900000|2020-07-13 19:35:00|1907.3|1903.8|1907|1905|1912.7|1910.5|1905.7|1903.2|991
1594669200000|2020-07-13 19:40:00|1907.7|1905.7|1910.9|1907.4|1914.3|1912.1|1906.9|1904.4|858
1594669500000|2020-07-13 19:45:00|1910.5|1907|1903.2|1901.2|1911.4|1908.6|1903.2|1900.4|871
1594669800000|2020-07-13 19:50:00|1903.3|1901.3|1905.1|1901.6|1909|1906.2|1902.9|1900.2|731
1594670100000|2020-07-13 19:55:00|1905|1901.5|1907.5|1904|1909.6|1906.3|1904.4|1901.4|701
1594670400000|2020-07-13 20:00:00|1907.8|1904.3|1905.1|1903.1|1909|1905.6|1903.8|1900.9|488
1594670700000|2020-07-13 20:05:00|1905.8|1902.3|1907.7|1904.2|1908.1|1905.3|1904.3|1902|257
1594671000000|2020-07-13 20:10:00|1907.8|1904.3|1910.3|1906.8|1910.4|1907.7|1906.9|1904.3|283
1594671300000|2020-07-13 20:15:00|1909.6|1907.6|1910|1906.5|1911.3|1908.4|1909.3|1906.3|211
1594671600000|2020-07-13 20:20:00|1909.9|1906.4|1911.6|1908.1|1912.1|1908.9|1908.8|1906.1|122
1594671900000|2020-07-13 20:25:00|1910.6|1908.6|1911.2|1907.7|1912.1|1909.1|1909.8|1907.4|127
1594672200000|2020-07-13 20:30:00|1911.1|1907.6|1909.4|1905.9|1911.7|1909|1907.8|1904.9|217
1594672500000|2020-07-13 20:35:00|1909.3|1905.8|1906.9|1903.4|1909.8|1906.9|1905.3|1902.5|180
1594672800000|2020-07-13 20:40:00|1906.8|1903.3|1905|1903|1907.4|1905.1|1905|1901.9|204
1594673100000|2020-07-13 20:45:00|1904.8|1902.8|1907.6|1904.1|1907.6|1904.4|1903.7|1900.3|243
1594673400000|2020-07-13 20:50:00|1907.7|1904.2|1908.8|1905.3|1909.2|1906|1905.9|1903|145
1594673700000|2020-07-13 20:55:00|1908.7|1905.2|1909.1|1905.6|1909.6|1906.1|1907|1903.7|187
1594677600000|2020-07-13 22:00:00|1909|1905.5|1911.4|1907.9|1912.1|1908.6|1907.6|1904.1|286
1594677900000|2020-07-13 22:05:00|1911.5|1908|1912.7|1909.2|1914.2|1910.7|1910.3|1906.8|381
1594678200000|2020-07-13 22:10:00|1912.3|1908.8|1913|1909.5|1913.5|1910.2|1910.7|1908.2|247
1594678500000|2020-07-13 22:15:00|1913.1|1909.6|1912.8|1909.3|1914.9|1911.7|1910.7|1908.1|245
1594678800000|2020-07-13 22:20:00|1912.4|1910.4|1911|1909|1912.9|1910.6|1910.3|1907.8|147
1594679100000|2020-07-13 22:25:00|1910.8|1908.8|1913.5|1910|1914|1911|1910.7|1907.9|251
1594679400000|2020-07-13 22:30:00|1913.2|1909.7|1912.8|1909.3|1913.6|1910.9|1911|1908.4|214
1594679700000|2020-07-13 22:35:00|1912.1|1910.1|1913.5|1910|1915.2|1911.5|1910.7|1908|179
1594680000000|2020-07-13 22:40:00|1913.3|1909.8|1913.4|1909.9|1914.4|1912.1|1911.3|1908.6|218
1594680300000|2020-07-13 22:45:00|1913.2|1909.7|1911.3|1909.3|1913.6|1910.9|1911|1908.5|109
1594680600000|2020-07-13 22:50:00|1911.9|1908.4|1912.9|1910.9|1914.4|1911.7|1910.8|1908.3|238
1594680900000|2020-07-13 22:55:00|1912.8|1910.8|1912.3|1910.3|1914.9|1912.3|1911.9|1909.1|169
1594681200000|2020-07-13 23:00:00|1912|1910|1912.5|1910.5|1913.2|1910.8|1910.6|1907.8|191
1594681500000|2020-07-13 23:05:00|1912.6|1910.6|1911.4|1907.9|1913.4|1911|1910.5|1907.7|167
1594681800000|2020-07-13 23:10:00|1911.5|1908|1911.9|1909.9|1912.9|1910.2|1910.3|1908|122
1594682100000|2020-07-13 23:15:00|1912.1|1910.1|1910.8|1908.8|1912.7|1910.1|1910.5|1908|100
1594682400000|2020-07-13 23:20:00|1910.9|1908.9|1912.3|1908.8|1913.2|1910.4|1910.6|1908.2|132
1594682700000|2020-07-13 23:25:00|1911.9|1909.9|1913.9|1910.4|1914.7|1911.8|1911.7|1909.2|189
1594683000000|2020-07-13 23:30:00|1913.1|1911.1|1913.1|1911.1|1915.3|1912.2|1912.3|1909.8|205
1594683300000|2020-07-13 23:35:00|1914.5|1911|1912.8|1910.8|1915|1912.4|1912.2|1909.3|149
1594683600000|2020-07-13 23:40:00|1914|1912|1912.2|1910.2|1915.2|1912.5|1911.8|1908.8|170
1594683900000|2020-07-13 23:45:00|1913.6|1910.1|1914.8|1911.3|1915.4|1912.2|1911.8|1909.2|148
1594684200000|2020-07-13 23:50:00|1913.6|1911.6|1913.5|1911.5|1915.7|1913|1913|1910.4|164
1594684500000|2020-07-13 23:55:00|1913.4|1911.4|1913.7|1911.7|1915.6|1912.6|1913|1910.7|152
1594684800000|2020-07-14 00:00:00|1913.9|1911.9|1912.9|1910.9|1916.1|1913.3|1912.6|1909.6|270
1594685100000|2020-07-14 00:05:00|1912.8|1910.8|1913.4|1909.9|1915.3|1912.5|1912.4|1909.4|172
1594685400000|2020-07-14 00:10:00|1912.7|1910.7|1913|1909.5|1915.5|1912.2|1911.6|1909.2|255
1594685700000|2020-07-14 00:15:00|1912.8|1909.3|1913.1|1909.6|1913.6|1911|1911.3|1908.8|247
1594686000000|2020-07-14 00:20:00|1912.1|1910.1|1911.8|1909.8|1914|1911.6|1911.3|1908.7|191
1594686300000|2020-07-14 00:25:00|1911.7|1909.7|1912.1|1910.1|1914|1911.4|1911.3|1908.7|229
1594686600000|2020-07-14 00:30:00|1912|1910|1911.2|1907.7|1913.5|1910.7|1909.9|1907.2|224
1594686900000|2020-07-14 00:35:00|1911|1907.5|1910.2|1908.2|1912.5|1909.8|1909.9|1907.2|228
1594687200000|2020-07-14 00:40:00|1910.3|1908.3|1911.6|1909.6|1912.3|1909.7|1909.7|1907.1|158
1594687500000|2020-07-14 00:45:00|1911.5|1909.5|1911.5|1909.5|1912.3|1909.7|1910.2|1907.6|205
1594687800000|2020-07-14 00:50:00|1911.6|1909.6|1910.1|1908.1|1912.6|1910.2|1909.3|1906.6|228
1594688100000|2020-07-14 00:55:00|1910|1908|1909.4|1907.4|1911.7|1909.2|1909.1|1906.4|191
1594688400000|2020-07-14 01:00:00|1909.3|1907.3|1899.9|1897.9|1911.8|1909.4|1898.8|1896.4|907
1594688700000|2020-07-14 01:05:00|1899.8|1897.8|1901.6|1898.1|1903.2|1900.8|1898.8|1895.7|686
1594689000000|2020-07-14 01:10:00|1901.7|1898.2|1896.5|1894.5|1901.7|1898.4|1895.4|1892.6|772
1594689300000|2020-07-14 01:15:00|1896.4|1894.4|1902.1|1900.1|1903.5|1901.5|1895.4|1893.2|640
1594689600000|2020-07-14 01:20:00|1902.7|1899.2|1902.4|1898.9|1903.7|1901|1900.3|1896.1|350
1594689900000|2020-07-14 01:25:00|1902.7|1899.2|1904.6|1901.1|1905|1902.3|1900.2|1897.5|433
1594690200000|2020-07-14 01:30:00|1904.7|1901.2|1906.9|1903.4|1908.4|1905.6|1903.3|1900.7|400
1594690500000|2020-07-14 01:35:00|1907|1903.5|1909.2|1905.7|1909.4|1906.5|1905.5|1902.9|282
1594690800000|2020-07-14 01:40:00|1909.3|1905.8|1906.6|1904.6|1909.3|1906.4|1906.2|1903.5|317
1594691100000|2020-07-14 01:45:00|1906.5|1904.5|1905.5|1902|1907.1|1904.5|1904.7|1901.8|268
1594691400000|2020-07-14 01:50:00|1905.4|1901.9|1904.7|1902.7|1906.4|1903.5|1903.9|1901.2|162
1594691700000|2020-07-14 01:55:00|1904.8|1902.8|1907.8|1905.8|1909.5|1906.8|1904.8|1902.1|331
1594692000000|2020-07-14 02:00:00|1907.9|1905.9|1908.3|1904.8|1911.8|1907.6|1906.3|1903.6|412
1594692300000|2020-07-14 02:05:00|1907.8|1904.3|1904.1|1902.1|1908.5|1905|1903.3|1900.7|399
1594692600000|2020-07-14 02:10:00|1903.8|1901.8|1903.9|1900.4|1907.2|1903.4|1903.1|1899.9|344
1594692900000|2020-07-14 02:15:00|1903.6|1900.1|1904.9|1901.4|1906.1|1903.5|1902.6|1899.8|247
1594693200000|2020-07-14 02:20:00|1903.9|1901.9|1904.7|1902.7|1907.5|1902.8|1902.9|1900.1|207
1594693500000|2020-07-14 02:25:00|1904.6|1902.6|1902.4|1900.4|1905.5|1903.2|1902.1|1899.4|167
1594693800000|2020-07-14 02:30:00|1902.5|1900.5|1902.1|1898.6|1903.8|1901.6|1901.1|1898.4|310
1594694100000|2020-07-14 02:35:00|1901.3|1899.3|1902.5|1900.5|1903|1900.5|1900.2|1897.2|285
1594694400000|2020-07-14 02:40:00|1902.3|1900.3|1904.2|1902.2|1905.1|1902.6|1902.1|1899.4|186
1594694700000|2020-07-14 02:45:00|1904|1902|1905|1903|1905.9|1903.2|1903.5|1900.9|159
1594695000000|2020-07-14 02:50:00|1904.9|1902.9|1904.6|1902.6|1906|1903.3|1904.4|1901.8|174
1594695300000|2020-07-14 02:55:00|1905|1903|1906.1|1904.1|1906.8|1904.1|1904.7|1902.2|153
1594695600000|2020-07-14 03:00:00|1905.9|1903.9|1905.6|1903.6|1907.4|1904.6|1905|1902.5|215
1594695900000|2020-07-14 03:05:00|1905.5|1903.5|1906.5|1904.5|1907.6|1905|1905|1902.4|185
1594696200000|2020-07-14 03:10:00|1906.4|1904.4|1909.4|1907.4|1909.7|1907.4|1906.2|1903.1|172
1594696500000|2020-07-14 03:15:00|1909.3|1907.3|1907.9|1905.9|1910.1|1907.3|1907.8|1905|225
1594696800000|2020-07-14 03:20:00|1908|1906|1906.8|1903.3|1909|1906.4|1906|1903.2|240
1594697100000|2020-07-14 03:25:00|1907|1903.5|1907.8|1904.3|1910.2|1905.8|1906|1902.9|230
1594697400000|2020-07-14 03:30:00|1907.2|1905.2|1908|1904.5|1908.6|1905.7|1905.9|1903.3|188
1594697700000|2020-07-14 03:35:00|1908.3|1904.8|1907.2|1905.2|1908.5|1905.4|1906.6|1903.7|141
1594698000000|2020-07-14 03:40:00|1907|1905|1906.8|1904.8|1908|1905.5|1906.6|1903.5|111
1594698300000|2020-07-14 03:45:00|1907.1|1903.6|1907.3|1905.3|1908|1905.4|1906.7|1903.6|88
1594698600000|2020-07-14 03:50:00|1907.4|1905.4|1907.8|1904.3|1908.2|1905.8|1906.1|1902.6|143
1594698900000|2020-07-14 03:55:00|1907.7|1904.2|1906.2|1904.2|1907.7|1905.3|1905.2|1902.8|118
1594699200000|2020-07-14 04:00:00|1906.4|1904.4|1906.8|1904.8|1908.1|1905.1|1905.6|1902.8|154
1594699500000|2020-07-14 04:05:00|1906.7|1904.7|1907.2|1905.2|1907.5|1905.5|1906|1903.4|91
1594699800000|2020-07-14 04:10:00|1907|1905|1905.1|1903.1|1907.4|1905.1|1904.5|1901.8|159
1594700100000|2020-07-14 04:15:00|1905.2|1903.2|1906.2|1904.2|1907.6|1904.5|1905.1|1902.4|133
1594700400000|2020-07-14 04:20:00|1906.5|1903|1905.2|1903.2|1909.2|1905.7|1905.1|1902|125
1594700700000|2020-07-14 04:25:00|1904.9|1902.9|1905.2|1903.2|1906.4|1903.7|1904.6|1901.8|156
1594701000000|2020-07-14 04:30:00|1905.7|1902.2|1902.7|1900.7|1906|1903.1|1902.5|1899.8|165
1594701300000|2020-07-14 04:35:00|1903.5|1900|1904|1902|1904.6|1902.1|1902.5|1899.7|100
1594701600000|2020-07-14 04:40:00|1903.9|1901.9|1903.7|1901.7|1904.4|1902.4|1902.4|1899.8|173
1594701900000|2020-07-14 04:45:00|1903.3|1901.3|1903.2|1901.2|1905|1902.5|1902.6|1900.4|173
1594702200000|2020-07-14 04:50:00|1903|1901|1903.7|1901.7|1904.4|1902.1|1902.8|1900.2|135
1594702500000|2020-07-14 04:55:00|1903.6|1901.6|1903.2|1901.2|1904.8|1902.1|1902.7|1900.2|125
1594702800000|2020-07-14 05:00:00|1903.1|1901.1|1902.3|1900.3|1905|1902.8|1902.2|1900|130
1594703100000|2020-07-14 05:05:00|1902.2|1900.2|1901.6|1899.6|1904.2|1901.2|1901.5|1898.9|89
1594703400000|2020-07-14 05:10:00|1901.5|1899.5|1904|1900.5|1904.4|1901.3|1900.3|1897.9|193
1594703700000|2020-07-14 05:15:00|1904.1|1900.6|1903.6|1901.6|1906|1901.9|1902.3|1898.8|224
1594704000000|2020-07-14 05:20:00|1903.7|1901.7|1904.5|1902.5|1905.2|1902.6|1903.1|1900.8|117
1594704300000|2020-07-14 05:25:00|1904.3|1902.3|1904.3|1900.8|1906.6|1902.6|1902.9|1898.9|159
1594704600000|2020-07-14 05:30:00|1903.4|1901.4|1903.2|1899.7|1903.9|1901.4|1901.4|1898.6|259
1594704900000|2020-07-14 05:35:00|1903.1|1899.6|1903.4|1901.4|1904.4|1901.7|1901.8|1899.1|212
1594705200000|2020-07-14 05:40:00|1903.3|1901.3|1902.3|1898.8|1904.3|1901.6|1901.5|1898.8|186
1594705500000|2020-07-14 05:45:00|1902.2|1898.7|1903|1899.5|1904.2|1901.5|1900.3|1897.5|257
1594705800000|2020-07-14 05:50:00|1903.2|1899.7|1898.6|1896.6|1903.4|1900.7|1898.5|1895.9|307
1594706100000|2020-07-14 05:55:00|1899.3|1895.8|1900|1896.5|1901.2|1898.8|1897.3|1895.1|199
1594706400000|2020-07-14 06:00:00|1900.2|1896.7|1900.6|1897.1|1902.5|1899.1|1898.6|1895.5|407
1594706700000|2020-07-14 06:05:00|1900.9|1897.4|1900.8|1897.3|1902.7|1899.9|1899.4|1896.5|423
1594707000000|2020-07-14 06:10:00|1899.9|1897.9|1904.9|1901.4|1905.3|1902.6|1899.7|1897|472
1594707300000|2020-07-14 06:15:00|1904.1|1902.1|1906.1|1902.6|1906.6|1904.1|1903.8|1901.1|354
1594707600000|2020-07-14 06:20:00|1905.3|1903.3|1907|1903.5|1907.4|1905|1904.7|1901.6|352
1594707900000|2020-07-14 06:25:00|1906.3|1904.3|1905.5|1903.5|1908.3|1905.4|1905.4|1902.6|347
1594708200000|2020-07-14 06:30:00|1905.4|1903.4|1904.5|1901|1906|1903.8|1903.1|1900.1|380
1594708500000|2020-07-14 06:35:00|1905|1901.5|1906.1|1902.6|1906.5|1903.8|1903.6|1900.6|342
1594708800000|2020-07-14 06:40:00|1906.4|1902.9|1905.2|1901.7|1906.6|1903.9|1903.8|1901|350
1594709100000|2020-07-14 06:45:00|1905|1901.5|1905.6|1902.1|1907|1904.3|1903.5|1900.7|308
1594709400000|2020-07-14 06:50:00|1905.4|1901.9|1905.4|1903.4|1906.2|1903.6|1904.2|1901.5|230
1594709700000|2020-07-14 06:55:00|1905.8|1903.8|1905.5|1903.5|1906.7|1904.2|1904.7|1902.1|363
1594710000000|2020-07-14 07:00:00|1905.3|1903.3|1905.5|1903.5|1906.5|1904|1903.4|1900.9|309
1594710300000|2020-07-14 07:05:00|1904.6|1902.6|1903.1|1901.1|1905.6|1903.3|1902.5|1899.9|287
1594710600000|2020-07-14 07:10:00|1903.3|1901.3|1904.9|1901.4|1905.4|1902.7|1901.9|1899.2|302
1594710900000|2020-07-14 07:15:00|1904|1902|1902.9|1900.9|1905.4|1902.9|1901.7|1898.8|335
1594711200000|2020-07-14 07:20:00|1903|1901|1904.2|1902.2|1905.5|1902.9|1902.1|1899.2|354
1594711500000|2020-07-14 07:25:00|1904.1|1902.1|1904.7|1901.2|1905|1902.7|1903|1900.6|181
1594711800000|2020-07-14 07:30:00|1904.8|1901.3|1902.5|1900.5|1904.9|1902.3|1901.2|1898.5|223
1594712100000|2020-07-14 07:35:00|1902.6|1900.6|1895.6|1892.1|1903.6|1901.1|1893.3|1890.9|538
1594712400000|2020-07-14 07:40:00|1894.9|1892.9|1897.4|1895.4|1898.7|1896.3|1894.7|1892.2|621
1594712700000|2020-07-14 07:45:00|1897.7|1895.7|1902.2|1898.7|1902.2|1899.4|1897.4|1894.6|360
1594713000000|2020-07-14 07:50:00|1901.6|1899.6|1901|1899|1902.8|1900.1|1899.3|1896.7|350
1594713300000|2020-07-14 07:55:00|1901.7|1898.2|1900.9|1898.9|1903.1|1900.5|1900.5|1897.9|443
1594713600000|2020-07-14 08:00:00|1900.8|1898.8|1902.5|1899|1906.4|1901|1900.8|1896.4|456
1594713900000|2020-07-14 08:05:00|1902.3|1898.8|1906.1|1904.1|1906.6|1904.1|1900.7|1898|244
1594714200000|2020-07-14 08:10:00|1906.2|1904.2|1905|1903|1908.3|1904.6|1904.7|1900|250
1594714500000|2020-07-14 08:15:00|1905.4|1903.4|1904.3|1902.3|1906.4|1903.7|1904.1|1901.3|311
1594714800000|2020-07-14 08:20:00|1905.1|1901.6|1903.7|1901.7|1905.6|1903.1|1902.9|1900.3|234
1594715100000|2020-07-14 08:25:00|1903.9|1901.9|1899.6|1897.6|1905.1|1902.3|1899.6|1897.3|327
1594715400000|2020-07-14 08:30:00|1900.3|1896.8|1897|1895|1901.1|1898.5|1896.5|1894|352
1594715700000|2020-07-14 08:35:00|1896.9|1894.9|1897|1893.5|1899.4|1895.9|1895|1892.6|393
1594716000000|2020-07-14 08:40:00|1896.8|1893.3|1898.1|1896.1|1899.6|1897|1895.6|1893.3|442
1594716300000|2020-07-14 08:45:00|1898|1896|1899.8|1896.3|1900.6|1898.1|1898|1895.3|303
1594716600000|2020-07-14 08:50:00|1900|1896.5|1896.1|1892.6|1900.1|1897.3|1894.9|1892.5|405
1594716900000|2020-07-14 08:55:00|1896.2|1892.7|1897.2|1895.2|1898.2|1895.4|1895.2|1892.5|285
1594717200000|2020-07-14 09:00:00|1898|1894.5|1897.4|1895.4|1899.3|1896.5|1895.7|1893|399
1594717500000|2020-07-14 09:05:00|1897.2|1895.2|1896.7|1894.7|1898.8|1895.9|1895.8|1893.4|326
1594717800000|2020-07-14 09:10:00|1896.9|1894.9|1900.2|1898.2|1901.7|1898.9|1896.2|1894.1|365
1594718100000|2020-07-14 09:15:00|1900.3|1898.3|1901.9|1899.9|1902.8|1900.6|1899.7|1897.1|290
1594718400000|2020-07-14 09:20:00|1901.8|1899.8|1903.4|1901.4|1904.2|1901.9|1901.5|1899.4|229
1594718700000|2020-07-14 09:25:00|1903.5|1901.5|1905|1903|1905.4|1903.4|1903.1|1900.4|292
1594719000000|2020-07-14 09:30:00|1904.8|1902.8|1903.7|1901.7|1905.5|1903|1903.1|1900.9|448
1594719300000|2020-07-14 09:35:00|1903.9|1901.9|1903.5|1901.5|1905.4|1903.1|1903.2|1900.7|291
1594719600000|2020-07-14 09:40:00|1903.6|1901.6|1904.2|1900.7|1904.8|1901.9|1902.3|1899.9|266
1594719900000|2020-07-14 09:45:00|1903.4|1901.4|1903|1901|1904.7|1902.1|1902.5|1900.3|248
1594720200000|2020-07-14 09:50:00|1902.8|1900.8|1900|1898|1904.4|1901.6|1899.8|1897.6|361
1594720500000|2020-07-14 09:55:00|1899.9|1897.9|1898.6|1896.6|1900.6|1897.9|1898|1892.7|382
1594720800000|2020-07-14 10:00:00|1899.3|1895.8|1897.9|1895.9|1900.2|1897.4|1897.3|1894.9|357
1594721100000|2020-07-14 10:05:00|1897.8|1895.8|1898.7|1896.7|1899.3|1897.2|1897.5|1895|370
1594721400000|2020-07-14 10:10:00|1898.8|1896.8|1897.5|1895.5|1899.3|1896.9|1895.5|1893.1|344
1594721700000|2020-07-14 10:15:00|1897.4|1895.4|1890.2|1888.2|1898.4|1895.6|1889.3|1887.3|530
1594722000000|2020-07-14 10:20:00|1890.3|1888.3|1894.7|1892.7|1894.8|1892.8|1888.7|1886.7|664
1594722300000|2020-07-14 10:25:00|1894.8|1892.8|1896.9|1894.9|1898.9|1896.7|1893.7|1891.7|499
1594722600000|2020-07-14 10:30:00|1897|1895|1892.6|1889.1|1897.6|1895|1892.1|1889.1|411
1594722900000|2020-07-14 10:35:00|1892.7|1890.7|1891.3|1889.3|1893.9|1891.4|1890.8|1888|384
1594723200000|2020-07-14 10:40:00|1891.1|1889.1|1893.6|1891.6|1894.7|1891.7|1889.2|1886.7|357
1594723500000|2020-07-14 10:45:00|1893.7|1891.7|1893.4|1891.4|1895.6|1893.1|1892.6|1890|318
1594723800000|2020-07-14 10:50:00|1894.6|1891.1|1891.3|1889.3|1894.6|1891.5|1890.7|1888.4|225
1594724100000|2020-07-14 10:55:00|1891.2|1889.2|1894.1|1892.1|1894.5|1892.3|1890.3|1888|280
1594724400000|2020-07-14 11:00:00|1894.2|1892.2|1892.2|1890.2|1894.5|1892.3|1890.1|1887.7|391
1594724700000|2020-07-14 11:05:00|1892.1|1890.1|1890.9|1888.9|1894.2|1891.4|1889.6|1887.1|327
1594725000000|2020-07-14 11:10:00|1890.8|1888.8|1891.8|1889.8|1892.3|1890.1|1890|1887.2|293
1594725300000|2020-07-14 11:15:00|1891.6|1889.6|1894.5|1892.5|1896|1893.3|1891.1|1888.5|266
1594725600000|2020-07-14 11:20:00|1894.6|1892.6|1895.1|1893.1|1896.9|1894.1|1894.6|1891.9|246
1594725900000|2020-07-14 11:25:00|1895.4|1893.4|1894.4|1892.4|1897.2|1895.2|1893.9|1891.7|254
1594726200000|2020-07-14 11:30:00|1894.5|1892.5|1894.4|1892.4|1896|1893.2|1893.8|1891.4|262
1594726500000|2020-07-14 11:35:00|1894.8|1892.8|1895.6|1893.6|1897.1|1893.9|1894.7|1892.1|170
1594726800000|2020-07-14 11:40:00|1895.9|1893.9|1895.5|1893.5|1897.3|1895|1894.8|1892.6|330
1594727100000|2020-07-14 11:45:00|1895.6|1893.6|1895.7|1893.7|1899.1|1896.4|1895|1892.7|458
1594727400000|2020-07-14 11:50:00|1895.6|1893.6|1898.3|1896.3|1899.2|1896.6|1894.9|1892.5|373
1594727700000|2020-07-14 11:55:00|1897.9|1895.9|1901.7|1899.7|1902.1|1900|1897.1|1894.3|623
1594728000000|2020-07-14 12:00:00|1901.8|1899.8|1902.3|1900.3|1905.1|1903.1|1900.6|1898.5|622
1594728300000|2020-07-14 12:05:00|1902.4|1900.4|1903.1|1901.1|1904.7|1902.7|1902.2|1900.2|425
1594728600000|2020-07-14 12:10:00|1902.9|1900.9|1906.8|1904.8|1908|1905.6|1902.9|1900.9|532
1594728900000|2020-07-14 12:15:00|1907|1905|1907.3|1905.3|1910.4|1907.9|1906.3|1903.5|600
1594729200000|2020-07-14 12:20:00|1907.2|1905.2|1906.4|1904.4|1909|1906.9|1904.9|1902.3|653
1594729500000|2020-07-14 12:25:00|1906.7|1904.7|1906.9|1903.4|1908.2|1904.7|1904.3|1900.2|549
1594729800000|2020-07-14 12:30:00|1908|1904.5|1913.3|1911.3|1916.8|1914.3|1903.5|1899.2|1107
1594730100000|2020-07-14 12:35:00|1913.2|1911.2|1912.3|1910.3|1916.3|1914.3|1910.3|1908.3|849
1594730400000|2020-07-14 12:40:00|1912.4|1910.4|1912.6|1910.6|1914.6|1912.5|1910.9|1908.5|659
1594730700000|2020-07-14 12:45:00|1912.5|1910.5|1911.7|1909.7|1915.1|1912.5|1910.8|1908.2|802
1594731000000|2020-07-14 12:50:00|1911.6|1909.6|1911.6|1909.6|1913.7|1911.2|1910.9|1907.9|606
1594731300000|2020-07-14 12:55:00|1912.3|1908.8|1908.9|1906.9|1912.7|1910.4|1908.1|1905.7|722
1594731600000|2020-07-14 13:00:00|1909.4|1907.4|1913.2|1911.2|1917.4|1915.2|1909.3|1907.3|862
1594731900000|2020-07-14 13:05:00|1913.1|1911.1|1905.8|1903.8|1914.4|1912.4|1903.6|1901.6|1035
1594732200000|2020-07-14 13:10:00|1905.7|1903.7|1903.3|1901.3|1908.1|1905.7|1902.2|1899.4|777
1594732500000|2020-07-14 13:15:00|1903.4|1901.4|1903.3|1901.3|1906.7|1904.4|1900.4|1898|1034
1594732800000|2020-07-14 13:20:00|1903.4|1901.4|1904.1|1902.1|1906.3|1903.8|1901.3|1898.5|861
1594733100000|2020-07-14 13:25:00|1904.2|1902.2|1902.9|1900.9|1906.5|1903.6|1898.5|1895.6|1055
1594733400000|2020-07-14 13:30:00|1903.5|1900|1909.8|1907.8|1911.5|1909|1899.3|1897|1481
1594733700000|2020-07-14 13:35:00|1909.6|1907.6|1910.9|1908.9|1911.9|1909.7|1907.5|1904.7|1260
1594734000000|2020-07-14 13:40:00|1911|1909|1912.3|1910.3|1914.4|1912.3|1908.3|1906.1|1300
1594734300000|2020-07-14 13:45:00|1912.6|1910.6|1906|1904|1914.6|1912.6|1904.9|1902.9|1272
1594734600000|2020-07-14 13:50:00|1906.4|1904.4|1902.1|1898.6|1907.8|1905.7|1900.5|1898.2|1337
1594734900000|2020-07-14 13:55:00|1902.5|1899|1906.2|1904.2|1909.5|1905.7|1899.5|1896.6|1289
1594735200000|2020-07-14 14:00:00|1906|1904|1902.3|1900.3|1909.6|1906.9|1901.4|1898.9|1235
1594735500000|2020-07-14 14:05:00|1902.5|1900.5|1904|1902|1907.6|1904.8|1901.8|1899.2|1109
1594735800000|2020-07-14 14:10:00|1903.9|1901.9|1902.8|1899.3|1909.3|1905.4|1901.4|1898.7|954
1594736100000|2020-07-14 14:15:00|1902|1900|1905.7|1903.7|1907.4|1904.8|1900.4|1897.7|1079
1594736400000|2020-07-14 14:20:00|1905.5|1903.5|1908.6|1905.1|1910.9|1908.8|1904.7|1902.1|929
1594736700000|2020-07-14 14:25:00|1907.9|1905.9|1912.3|1908.8|1912.6|1910.6|1906.6|1904|848
1594737000000|2020-07-14 14:30:00|1912.6|1909.1|1912.7|1910.7|1914.4|1911.5|1909.5|1905.5|922
1594737300000|2020-07-14 14:35:00|1912.8|1910.8|1912.1|1910.1|1915.4|1913.3|1910|1907.3|981
1594737600000|2020-07-14 14:40:00|1911.7|1909.7|1912.2|1910.2|1916|1913.3|1911.2|1908.5|1006
1594737900000|2020-07-14 14:45:00|1912.1|1910.1|1913.2|1909.7|1916.7|1914.2|1910.9|1908.3|1067
1594738200000|2020-07-14 14:50:00|1913.3|1909.8|1915.3|1913.3|1917.3|1914.2|1911.2|1906.5|1012
1594738500000|2020-07-14 14:55:00|1915.4|1913.4|1913.4|1911.4|1917.3|1914.6|1910.8|1908.1|826
1594738800000|2020-07-14 15:00:00|1914.3|1910.8|1915.2|1913.2|1917.8|1915.2|1911.6|1909.1|931
1594739100000|2020-07-14 15:05:00|1914.6|1912.6|1918.5|1916.5|1919.3|1916.8|1911.6|1909|1038
1594739400000|2020-07-14 15:10:00|1918.6|1916.6|1917.1|1915.1|1920.2|1917.6|1916.4|1913.8|872
1594739700000|2020-07-14 15:15:00|1917.2|1915.2|1916.4|1914.4|1919.5|1917.2|1914.6|1912.1|776
1594740000000|2020-07-14 15:20:00|1916.2|1914.2|1916.3|1914.3|1920.5|1916.6|1915.2|1912.5|842
1594740300000|2020-07-14 15:25:00|1916.4|1914.4|1916.8|1913.3|1918.9|1916.1|1915.4|1912.9|803
1594740600000|2020-07-14 15:30:00|1917|1913.5|1918.5|1916.5|1919.7|1917.1|1914.6|1911.8|809
1594740900000|2020-07-14 15:35:00|1918.4|1916.4|1917.6|1915.6|1919.8|1917.8|1917.2|1915|631
1594741200000|2020-07-14 15:40:00|1917.5|1915.5|1919.9|1917.9|1921.2|1919.2|1917.1|1915.1|574
1594741500000|2020-07-14 15:45:00|1919.8|1917.8|1919.6|1917.6|1922.2|1919.5|1918.4|1916|674
1594741800000|2020-07-14 15:50:00|1919.7|1917.7|1917.5|1915.5|1921.3|1919.3|1917.1|1915.1|592
1594742100000|2020-07-14 15:55:00|1917.4|1915.4|1919.6|1917.6|1920.6|1918|1916.8|1914.7|604
1594742400000|2020-07-14 16:00:00|1919.5|1917.5|1918.9|1916.9|1920.6|1918.2|1917.4|1914.9|673
1594742700000|2020-07-14 16:05:00|1919|1917|1918.1|1916.1|1919.8|1917.2|1917|1914.6|536
1594743000000|2020-07-14 16:10:00|1918|1916|1917.4|1915.4|1919.8|1917.2|1916.5|1914.2|454
1594743300000|2020-07-14 16:15:00|1917.5|1915.5|1919.3|1917.3|1920.4|1918|1916.7|1914.3|576
1594743600000|2020-07-14 16:20:00|1919.1|1917.1|1919.4|1917.4|1921.8|1919.4|1918.8|1916.8|527
1594743900000|2020-07-14 16:25:00|1919.3|1917.3|1919.4|1917.4|1920.8|1918.3|1918.1|1916.1|413
1594744200000|2020-07-14 16:30:00|1919.5|1917.5|1919.7|1917.7|1921.1|1918.5|1918.5|1916.2|489
1594744500000|2020-07-14 16:35:00|1919.8|1917.8|1919.4|1917.4|1921.5|1918.7|1919.1|1917|399
1594744800000|2020-07-14 16:40:00|1919.5|1917.5|1918.4|1916.4|1920.8|1918.6|1918|1916|366
1594745100000|2020-07-14 16:45:00|1918.8|1916.8|1918.5|1916.5|1920.3|1918.1|1917.6|1915.4|458
1594745400000|2020-07-14 16:50:00|1917.7|1915.7|1917.4|1915.4|1919.6|1916.9|1916.7|1914.4|445
1594745700000|2020-07-14 16:55:00|1917.2|1915.2|1916|1914|1918|1915.3|1914.6|1912.4|397
1594746000000|2020-07-14 17:00:00|1915.4|1913.4|1913.9|1911.9|1917.2|1915.2|1913.4|1910.8|452
1594746300000|2020-07-14 17:05:00|1914|1912|1912.7|1910.7|1915.5|1913.1|1912|1909.7|316
1594746600000|2020-07-14 17:10:00|1912.3|1910.3|1914|1912|1915.2|1912.6|1912.2|1910.2|405
1594746900000|2020-07-14 17:15:00|1913.9|1911.9|1914.8|1912.8|1915.7|1913.4|1913|1910.9|416
1594747200000|2020-07-14 17:20:00|1915|1913|1915.6|1913.6|1917|1915|1914.7|1912.5|399
1594747500000|2020-07-14 17:25:00|1915.8|1913.8|1916.3|1914.3|1917.5|1914.8|1915.1|1912.6|420
1594747800000|2020-07-14 17:30:00|1916.2|1914.2|1917.8|1915.8|1918.3|1915.9|1915.9|1913.3|378
1594748100000|2020-07-14 17:35:00|1917.7|1915.7|1917|1915|1918.9|1916.4|1916.6|1914.6|263
1594748400000|2020-07-14 17:40:00|1916.9|1914.9|1916.5|1914.5|1917.7|1915.3|1915.5|1913.5|289
1594748700000|2020-07-14 17:45:00|1916.3|1914.3|1918.5|1916.5|1918.7|1916.7|1915.7|1913.6|257
1594749000000|2020-07-14 17:50:00|1918.4|1916.4|1919.2|1917.2|1920.6|1917.7|1917.9|1915.8|336
1594749300000|2020-07-14 17:55:00|1919.3|1917.3|1918.2|1916.2|1920.5|1917.8|1916.9|1914.7|370
1594749600000|2020-07-14 18:00:00|1918.1|1916.1|1919.2|1917.2|1920.4|1917.7|1916.3|1914.3|384
1594749900000|2020-07-14 18:05:00|1918.9|1916.9|1918.3|1916.3|1920.2|1917.6|1917.1|1915|327
1594750200000|2020-07-14 18:10:00|1918.4|1916.4|1919|1917|1920.2|1917.5|1918.2|1915.5|298
1594750500000|2020-07-14 18:15:00|1919.7|1916.2|1920.1|1918.1|1921|1918.5|1918.7|1916.1|327
1594750800000|2020-07-14 18:20:00|1920.2|1918.2|1919.8|1917.8|1921.7|1918.9|1919.2|1917|260
1594751100000|2020-07-14 18:25:00|1920.6|1917.1|1919.8|1917.8|1922.9|1918.3|1917.5|1914.4|388
1594751400000|2020-07-14 18:30:00|1919.9|1917.9|1919.4|1917.4|1922.3|1919.7|1919.4|1916.9|208
1594751700000|2020-07-14 18:35:00|1919.6|1917.6|1913.6|1911.6|1920|1918|1913.5|1910.9|386
1594752000000|2020-07-14 18:40:00|1913.7|1911.7|1914.4|1912.4|1915.6|1913|1912.1|1909.6|362
1594752300000|2020-07-14 18:45:00|1914.5|1912.5|1911.9|1909.9|1915.3|1912.6|1911.5|1907.9|330
1594752600000|2020-07-14 18:50:00|1911.8|1909.8|1912.9|1910.9|1913.9|1911.4|1911.4|1908.8|292
1594752900000|2020-07-14 18:55:00|1913|1911|1914.5|1912.5|1916.4|1914.4|1913|1910.9|309
1594753200000|2020-07-14 19:00:00|1914.7|1912.7|1913.4|1911.4|1915.7|1913.4|1913.1|1910.4|408
1594753500000|2020-07-14 19:05:00|1913.5|1911.5|1916.7|1914.7|1917.5|1915.5|1913.3|1910.6|446
1594753800000|2020-07-14 19:10:00|1916.2|1914.2|1917.7|1915.7|1918.4|1915.8|1915.9|1913.9|276
1594754100000|2020-07-14 19:15:00|1917.6|1915.6|1918.6|1916.6|1920|1917.4|1917.4|1914.9|326
1594754400000|2020-07-14 19:20:00|1918.3|1916.3|1921|1919|1921.1|1919.1|1918.2|1916.2|247
1594754700000|2020-07-14 19:25:00|1921.1|1919.1|1922.1|1918.6|1922.3|1919.5|1920.1|1917.7|306
1594755000000|2020-07-14 19:30:00|1921.1|1919.1|1922.1|1920.1|1922.9|1920.2|1920|1917.8|345
1594755300000|2020-07-14 19:35:00|1922|1920|1921.9|1919.9|1923|1920.6|1920.9|1918.5|236
1594755600000|2020-07-14 19:40:00|1921.8|1919.8|1922.7|1920.7|1923.6|1920.9|1921.7|1919.3|244
1594755900000|2020-07-14 19:45:00|1922.6|1920.6|1923.5|1921.5|1924.5|1921.9|1922.2|1919.5|312
1594756200000|2020-07-14 19:50:00|1923.4|1921.4|1927.2|1925.2|1928.3|1925.7|1923.4|1921.3|424
1594756500000|2020-07-14 19:55:00|1927.1|1925.1|1929.4|1927.4|1931.4|1928.8|1926.5|1923|561
1594756800000|2020-07-14 20:00:00|1929.5|1927.5|1927.9|1925.9|1930.3|1928|1927.7|1925.3|322
1594757100000|2020-07-14 20:05:00|1928.5|1925|1927|1923.5|1928.6|1925.9|1925.9|1923.3|192
1594757400000|2020-07-14 20:10:00|1927.4|1923.9|1926.4|1924.4|1930.3|1925.7|1925.7|1923.1|182
1594757700000|2020-07-14 20:15:00|1926.6|1924.6|1927.9|1924.4|1928|1925.1|1926.1|1923.7|127
1594758000000|2020-07-14 20:20:00|1927.8|1924.3|1925.7|1923.7|1927.8|1925.4|1925.6|1923.3|166
1594758300000|2020-07-14 20:25:00|1925.8|1923.8|1925.1|1923.1|1926.5|1924.5|1924.5|1921.7|162
1594758600000|2020-07-14 20:30:00|1924.6|1922.6|1924.4|1922.4|1925.6|1923.6|1923.5|1920.8|198
1594758900000|2020-07-14 20:35:00|1924.5|1922.5|1923.5|1921.5|1924.6|1922.6|1923.1|1921.1|132
1594759200000|2020-07-14 20:40:00|1923.7|1921.7|1924|1922|1924.2|1922.2|1922.9|1920.7|104
1594759500000|2020-07-14 20:45:00|1924.2|1922.2|1923.7|1921.7|1925.3|1923.3|1923.5|1921.5|152
1594759800000|2020-07-14 20:50:00|1923.8|1921.8|1923.6|1921.6|1924.7|1922.7|1922.6|1920.3|114
1594760100000|2020-07-14 20:55:00|1923.5|1920|1922|1918.5|1927.1|1922.3|1921.6|1918.3|238
1594764000000|2020-07-14 22:00:00|1927.8|1925.8|1925.3|1921.8|1931.2|1926.2|1924.7|1916.5|434
1594764300000|2020-07-14 22:05:00|1925.7|1922.2|1932.5|1929|1934.7|1929|1924.7|1916.9|343
1594764600000|2020-07-14 22:10:00|1935.2|1924.6|1928.4|1926.4|1935.4|1930.1|1926.4|1920.8|464
1594764900000|2020-07-14 22:15:00|1929.2|1927.2|1931.2|1927.7|1934.1|1930.8|1926.5|1922.6|311
1594765200000|2020-07-14 22:20:00|1930|1926.5|1933.7|1930.2|1935.8|1933|1928.3|1924.9|334
1594765500000|2020-07-14 22:25:00|1933.9|1930.4|1930.4|1928.4|1936.9|1932.5|1930|1927.5|383
1594765800000|2020-07-14 22:30:00|1930.5|1928.5|1932.4|1930.4|1932.9|1930.9|1928.8|1926.2|327
1594766100000|2020-07-14 22:35:00|1932.3|1930.3|1931.6|1929.6|1932.7|1930.7|1930.2|1928.2|255
1594766400000|2020-07-14 22:40:00|1931.2|1929.2|1930|1928|1932.5|1930|1929.8|1927.8|174
1594766700000|2020-07-14 22:45:00|1931.1|1927.6|1929.6|1927.6|1931.2|1928.5|1928.7|1926.5|150
1594767000000|2020-07-14 22:50:00|1929.7|1927.7|1929.3|1925.8|1930.3|1928.2|1928.5|1925.8|157
1594767300000|2020-07-14 22:55:00|1928.8|1926.8|1927.7|1924.2|1929.5|1927|1926.9|1924.2|207
1594767600000|2020-07-14 23:00:00|1928.7|1926.7|1928.6|1925.1|1929|1927|1926.8|1924.1|198
1594767900000|2020-07-14 23:05:00|1928.2|1926.2|1929|1927|1929.6|1927|1927|1924.3|169
1594768200000|2020-07-14 23:10:00|1928.9|1926.9|1930.1|1928.1|1930.8|1928.2|1927.9|1924.4|222
1594768500000|2020-07-14 23:15:00|1929.5|1926|1930.7|1928.7|1931.6|1929.4|1928.5|1925.9|182
1594768800000|2020-07-14 23:20:00|1930.6|1928.6|1930.3|1926.8|1931.9|1929.2|1929.3|1925.8|200
1594769100000|2020-07-14 23:25:00|1930.4|1926.9|1930.6|1928.6|1931.2|1929|1928.5|1926.2|259
1594769400000|2020-07-14 23:30:00|1930.7|1928.7|1932|1930|1932.2|1930.2|1930.7|1927.9|152
1594769700000|2020-07-14 23:35:00|1931.8|1929.8|1931.4|1929.4|1932.8|1930.2|1930.8|1928.2|166
1594770000000|2020-07-14 23:40:00|1931.9|1928.4|1930.9|1927.4|1932.1|1929.8|1929.8|1927.1|209
1594770300000|2020-07-14 23:45:00|1931|1927.5|1930.7|1927.2|1931.6|1929.4|1929.7|1927|163
1594770600000|2020-07-14 23:50:00|1931|1927.5|1931.2|1927.7|1931.5|1929|1928.8|1926.4|177
1594770900000|2020-07-14 23:55:00|1930.7|1928.7|1930.4|1928.4|1931.5|1929|1929.8|1926.9|177
1594771200000|2020-07-15 00:00:00|1930.5|1928.5|1932.1|1930.1|1933.3|1930.4|1928.5|1925.9|373
1594771500000|2020-07-15 00:05:00|1932|1930|1933.8|1931.8|1934.8|1932.2|1932|1929.5|274
1594771800000|2020-07-15 00:10:00|1934.5|1931|1933.7|1931.7|1935.7|1933.3|1932.6|1930.3|303
1594772100000|2020-07-15 00:15:00|1933.5|1931.5|1933.4|1931.4|1934.7|1932.2|1931.8|1929.1|334
1594772400000|2020-07-15 00:20:00|1934.1|1930.6|1932.3|1930.3|1934.3|1931.7|1931.6|1928.9|247
1594772700000|2020-07-15 00:25:00|1932.4|1930.4|1932.2|1930.2|1932.9|1930.9|1929.4|1926.8|332
1594773000000|2020-07-15 00:30:00|1931.8|1928.7|1930.2|1928.2|1932.6|1930.2|1929.9|1926.7|339
1594773300000|2020-07-15 00:35:00|1930.3|1928.3|1929.9|1927.9|1932.4|1929.6|1929.4|1926.8|228
1594773600000|2020-07-15 00:40:00|1930|1928|1929.4|1927.4|1930.5|1928.1|1928.1|1925.7|313
1594773900000|2020-07-15 00:45:00|1929.5|1927.5|1929.7|1927.7|1931.4|1928.5|1927.8|1925.4|291
1594774200000|2020-07-15 00:50:00|1929.8|1927.8|1928.9|1926.9|1930.4|1928|1926.6|1924.6|242
1594774500000|2020-07-15 00:55:00|1928.8|1926.8|1927.1|1925.1|1929.2|1927.2|1926.5|1923.6|293
1594774800000|2020-07-15 01:00:00|1927.4|1925.4|1925.4|1923.4|1930.7|1928.3|1925.2|1922.5|801
1594775100000|2020-07-15 01:05:00|1925.5|1923.5|1924.5|1922.5|1926.4|1924.1|1923.6|1921.1|389
1594775400000|2020-07-15 01:10:00|1924.4|1922.4|1927.1|1925.1|1927.5|1925.3|1923.8|1921.2|327
1594775700000|2020-07-15 01:15:00|1926.7|1924.7|1927.3|1925.3|1928.6|1926.3|1925.5|1923.3|391
1594776000000|2020-07-15 01:20:00|1927.2|1925.2|1928.6|1926.6|1930.1|1927.3|1926.6|1924.2|292
1594776300000|2020-07-15 01:25:00|1928.3|1926.3|1927.5|1925.5|1930|1927.4|1927|1925|358
1594776600000|2020-07-15 01:30:00|1927.6|1925.6|1925.8|1923.8|1928.4|1925.8|1925.2|1922.7|408
1594776900000|2020-07-15 01:35:00|1925.7|1923.7|1925.9|1923.9|1927.4|1924.9|1924.5|1922.1|465
1594777200000|2020-07-15 01:40:00|1926.6|1923.1|1925.9|1923.9|1927.3|1924.9|1925.6|1923.1|377
1594777500000|2020-07-15 01:45:00|1926|1924|1926.5|1924.5|1927.5|1924.9|1926|1923.6|297
1594777800000|2020-07-15 01:50:00|1926.4|1924.4|1926.5|1924.5|1927.4|1925|1926|1923.4|212
1594778100000|2020-07-15 01:55:00|1926.4|1924.4|1926.8|1924.8|1927.6|1925.3|1926.3|1923.5|154
1594778400000|2020-07-15 02:00:00|1927|1925|1926.9|1924.9|1927.7|1925.2|1926.2|1923.7|156
1594778700000|2020-07-15 02:05:00|1927.1|1925.1|1926.5|1924.5|1927.6|1925.5|1926.3|1924.1|186
1594779000000|2020-07-15 02:10:00|1926.6|1924.6|1926.4|1924.4|1927.6|1924.9|1926|1923.8|189
1594779300000|2020-07-15 02:15:00|1926.5|1924.5|1925.8|1923.8|1927.2|1924.6|1925.6|1923.4|176
1594779600000|2020-07-15 02:20:00|1925.6|1923.6|1926.1|1924.1|1927.5|1924.7|1925.6|1923.6|142
1594779900000|2020-07-15 02:25:00|1926|1924|1926.6|1924.6|1927.7|1925|1925.5|1923.2|179
1594780200000|2020-07-15 02:30:00|1926.7|1924.7|1926.5|1924.5|1928.1|1925.2|1926.2|1924.1|172
1594780500000|2020-07-15 02:35:00|1926.7|1924.7|1925|1923|1927.8|1924.9|1924.7|1921.9|268
1594780800000|2020-07-15 02:40:00|1925.2|1923.2|1925.6|1923.6|1926.3|1924.3|1924.4|1921.9|308
1594781100000|2020-07-15 02:45:00|1925.5|1923.5|1925.7|1923.7|1926.4|1924|1924.6|1921.4|260
1594781400000|2020-07-15 02:50:00|1925.6|1923.6|1925.8|1923.8|1926.7|1924.1|1925.1|1922.2|230
1594781700000|2020-07-15 02:55:00|1925.6|1923.6|1924.3|1922.3|1925.9|1923.9|1924.1|1921|228
1594782000000|2020-07-15 03:00:00|1924.4|1922.4|1924.7|1922.7|1925.2|1923.2|1923.6|1921.3|215
1594782300000|2020-07-15 03:05:00|1924.5|1922.5|1925.1|1923.1|1925.8|1923.3|1924|1921.9|209
1594782600000|2020-07-15 03:10:00|1925|1923|1924.5|1922.5|1926.3|1923.8|1924.3|1921.7|249
1594782900000|2020-07-15 03:15:00|1924.7|1922.7|1922.2|1920.2|1925.3|1923|1921.9|1919.2|320
1594783200000|2020-07-15 03:20:00|1922.4|1920.4|1922.8|1920.8|1924.1|1921.8|1922.1|1919.6|278
1594783500000|2020-07-15 03:25:00|1922.9|1920.9|1922.8|1920.8|1923.5|1921.1|1921.5|1919.1|267
1594783800000|2020-07-15 03:30:00|1923|1921|1924|1922|1924.7|1922.3|1922.2|1919.9|183
1594784100000|2020-07-15 03:35:00|1923.9|1921.9|1923.7|1921.7|1924.7|1922.3|1923.3|1920.6|104
1594784400000|2020-07-15 03:40:00|1923.8|1921.8|1923.4|1921.4|1924.8|1922.2|1923.1|1921.1|125
1594784700000|2020-07-15 03:45:00|1923.3|1921.3|1924.7|1922.7|1925.2|1922.9|1923.2|1920.8|134
1594785000000|2020-07-15 03:50:00|1924.6|1922.6|1924.3|1922.3|1925.2|1923|1923.3|1920.7|147
1594785300000|2020-07-15 03:55:00|1924.2|1922.2|1924.6|1922.6|1924.9|1922.9|1923.7|1921|151
1594785600000|2020-07-15 04:00:00|1924.5|1922.5|1923.5|1921.5|1924.7|1922.7|1922.8|1920.6|164
1594785900000|2020-07-15 04:05:00|1923.4|1921.4|1922.7|1920.7|1923.7|1921.7|1922.3|1919.5|151
1594786200000|2020-07-15 04:10:00|1922.6|1920.6|1922.1|1920.1|1923.1|1921.1|1921.4|1918.6|231
1594786500000|2020-07-15 04:15:00|1922.3|1920.3|1922.3|1920.3|1922.6|1920.5|1921.4|1918.7|148
1594786800000|2020-07-15 04:20:00|1922.6|1920.6|1922.7|1920.7|1923.5|1921.2|1921.9|1919.1|181
1594787100000|2020-07-15 04:25:00|1922.8|1920.8|1922.6|1920.6|1923.2|1921.2|1921.5|1919|144
1594787400000|2020-07-15 04:30:00|1922.4|1920.4|1924|1922|1924.8|1922.4|1922.3|1920.3|164
1594787700000|2020-07-15 04:35:00|1924.1|1922.1|1923.7|1921.7|1924.9|1922.9|1923.5|1921.3|115
1594788000000|2020-07-15 04:40:00|1923.5|1921.5|1922.6|1920.6|1923.8|1921.8|1921.8|1919.5|149
1594788300000|2020-07-15 04:45:00|1922.7|1920.7|1922.5|1920.5|1923.4|1921.1|1922|1919.4|173
1594788600000|2020-07-15 04:50:00|1922.4|1920.4|1922.7|1920.7|1922.9|1920.9|1921.6|1919.6|145
1594788900000|2020-07-15 04:55:00|1922.6|1920.6|1922.8|1920.8|1923.8|1921.8|1922.4|1919.8|166
1594789200000|2020-07-15 05:00:00|1922.9|1920.9|1922.7|1920.7|1924.5|1922|1922.2|1919.9|206
1594789500000|2020-07-15 05:05:00|1922.6|1920.6|1922.5|1920.5|1923.4|1921.3|1922|1919.6|163
1594789800000|2020-07-15 05:10:00|1923|1921|1923.1|1921.1|1923.8|1921.8|1922.5|1920.5|175
1594790100000|2020-07-15 05:15:00|1923.3|1921.3|1923.6|1921.6|1924.3|1922.3|1922.7|1919.8|146
1594790400000|2020-07-15 05:20:00|1923.5|1921.5|1923.9|1921.9|1924.6|1922.1|1923|1921|147
1594790700000|2020-07-15 05:25:00|1924.1|1922.1|1925|1923|1925.9|1923.6|1923.7|1921|199
1594791000000|2020-07-15 05:30:00|1924.9|1922.9|1925.7|1923.7|1926.4|1923.8|1923.7|1921.1|307
1594791300000|2020-07-15 05:35:00|1925.8|1923.8|1925.9|1923.9|1927.7|1925.3|1925.2|1922.6|313
1594791600000|2020-07-15 05:40:00|1925.5|1923.5|1925.8|1923.8|1927.2|1924.7|1925.5|1923.5|215
1594791900000|2020-07-15 05:45:00|1925.9|1923.9|1928.4|1926.4|1930|1927.2|1925.7|1923.7|461
1594792200000|2020-07-15 05:50:00|1928.3|1926.3|1928.6|1926.6|1929.9|1927.7|1928.1|1925.4|391
1594792500000|2020-07-15 05:55:00|1928.8|1926.8|1930|1928|1931.5|1929.1|1928.2|1925.5|375
1594792800000|2020-07-15 06:00:00|1930.7|1927.2|1929.5|1927.5|1931.1|1928.7|1928.8|1926|379
1594793100000|2020-07-15 06:05:00|1929.4|1927.4|1927.7|1925.7|1930.1|1927.7|1927.4|1924.9|427
1594793400000|2020-07-15 06:10:00|1927.8|1925.8|1929.6|1927.6|1930.7|1928.2|1927.7|1925.4|330
1594793700000|2020-07-15 06:15:00|1929.3|1927.3|1931|1929|1931.7|1929.7|1929.3|1927|288
1594794000000|2020-07-15 06:20:00|1930.8|1928.8|1928.4|1926.4|1931.6|1929.3|1928.4|1926.4|245
1594794300000|2020-07-15 06:25:00|1928.5|1926.5|1928.3|1926.3|1929.4|1927|1927.2|1924.5|246
1594794600000|2020-07-15 06:30:00|1928.5|1926.5|1929.3|1927.3|1930.6|1927.9|1927.5|1925|312
1594794900000|2020-07-15 06:35:00|1929.2|1927.2|1928.3|1926.3|1930.7|1928.2|1928|1925.5|433
1594795200000|2020-07-15 06:40:00|1928.4|1926.4|1928.8|1926.8|1929.2|1926.8|1927.8|1925|187
1594795500000|2020-07-15 06:45:00|1928.7|1926.7|1927.7|1925.7|1928.9|1926.8|1926.7|1924.2|237
1594795800000|2020-07-15 06:50:00|1927.6|1925.6|1923.4|1921.4|1928.5|1926.1|1922.8|1920.5|515
1594796100000|2020-07-15 06:55:00|1923.5|1921.5|1925.3|1923.3|1925.3|1923.3|1923.1|1920.6|532
1594796400000|2020-07-15 07:00:00|1924.5|1922.5|1926.2|1924.2|1927.9|1925.5|1924.5|1922|433
1594796700000|2020-07-15 07:05:00|1926.1|1924.1|1927.2|1925.2|1928.5|1926.5|1926|1923.6|258
1594797000000|2020-07-15 07:10:00|1927.4|1925.4|1928.3|1926.3|1929|1926.7|1926.2|1924.2|267
1594797300000|2020-07-15 07:15:00|1928.4|1926.4|1928.4|1926.4|1929.5|1927.5|1927.8|1925.6|238
1594797600000|2020-07-15 07:20:00|1928.3|1926.3|1928.3|1926.3|1929.6|1927.4|1927.9|1925.6|263
1594797900000|2020-07-15 07:25:00|1928.4|1926.4|1928.2|1926.2|1929.1|1926.8|1927.5|1925.1|218
1594798200000|2020-07-15 07:30:00|1928.1|1926.1|1931.5|1929.5|1932.6|1930.1|1927.8|1925.6|312
1594798500000|2020-07-15 07:35:00|1931.6|1929.6|1931|1929|1932.8|1930.1|1930.5|1928.1|309
1594798800000|2020-07-15 07:40:00|1931.1|1929.1|1931.4|1929.4|1932.8|1930.1|1930.7|1928.6|392
1594799100000|2020-07-15 07:45:00|1931.3|1929.3|1932.6|1930.6|1933.5|1930.8|1931|1929|276
1594799400000|2020-07-15 07:50:00|1933.4|1929.9|1933.8|1931.8|1935.5|1932.9|1932.6|1929.9|370
1594799700000|2020-07-15 07:55:00|1933.9|1931.9|1935.2|1933.2|1936.3|1933.6|1933.6|1931|251
1594800000000|2020-07-15 08:00:00|1935.3|1933.3|1937.4|1933.9|1937.9|1935.3|1934.7|1932.2|360
1594800300000|2020-07-15 08:05:00|1937.5|1934|1937.2|1935.2|1938|1935.4|1936.2|1933.5|305
1594800600000|2020-07-15 08:10:00|1937.3|1935.3|1936.5|1934.5|1938.2|1935.5|1935.8|1933.3|307
1594800900000|2020-07-15 08:15:00|1937.3|1933.8|1936.5|1934.5|1937.4|1935.2|1933.9|1931|410
1594801200000|2020-07-15 08:20:00|1937|1933.5|1937.3|1933.8|1937.9|1935.2|1936.1|1933.4|355
1594801500000|2020-07-15 08:25:00|1937.2|1933.7|1936.8|1934.8|1937.7|1935|1935.5|1932.6|284
1594801800000|2020-07-15 08:30:00|1936.9|1934.9|1937.6|1935.6|1939.6|1936.9|1936.7|1933.7|424
1594802100000|2020-07-15 08:35:00|1937.5|1935.5|1935.4|1933.4|1938.6|1936.1|1935.4|1932.8|254
1594802400000|2020-07-15 08:40:00|1935.5|1933.5|1933.9|1930.4|1936.4|1933.9|1932.9|1930.1|372
1594802700000|2020-07-15 08:45:00|1933.2|1931.2|1936.9|1934.9|1938.1|1935.3|1932.9|1930.5|350
1594803000000|2020-07-15 08:50:00|1936.8|1934.8|1936.8|1934.8|1939.7|1936.9|1936.7|1934.4|343
1594803300000|2020-07-15 08:55:00|1936.7|1934.7|1938|1936|1939.9|1937.2|1936.7|1934.7|271
1594803600000|2020-07-15 09:00:00|1937.9|1935.9|1936.4|1934.4|1941.4|1939.4|1936.3|1934.3|349
1594803900000|2020-07-15 09:05:00|1936.3|1934.3|1935.3|1933.3|1938.4|1935.8|1935|1932.8|389
1594804200000|2020-07-15 09:10:00|1935.2|1933.2|1933.8|1931.8|1936.4|1933.6|1933.5|1931.4|318
1594804500000|2020-07-15 09:15:00|1933.7|1931.7|1934.2|1932.2|1934.8|1932.4|1932.7|1930.6|238
1594804800000|2020-07-15 09:20:00|1934.3|1932.3|1934.5|1932.5|1935.6|1932.8|1933.3|1930.8|337
1594805100000|2020-07-15 09:25:00|1934.1|1932.1|1934.1|1932.1|1935.9|1933.2|1933.8|1931.3|363
1594805400000|2020-07-15 09:30:00|1934|1932|1934.1|1932.1|1936|1933.4|1933.4|1930.8|377
1594805700000|2020-07-15 09:35:00|1933.9|1931.9|1937.6|1935.6|1938.7|1936|1933.5|1931.2|279
1594806000000|2020-07-15 09:40:00|1937.4|1935.4|1934.6|1932.6|1938.5|1935.9|1934.5|1931.7|328
1594806300000|2020-07-15 09:45:00|1935.4|1931.9|1934.2|1932.2|1936.9|1933.9|1934.1|1931.4|328
1594806600000|2020-07-15 09:50:00|1934.1|1932.1|1932.6|1930.6|1935.6|1932.8|1931.3|1929.1|356
1594806900000|2020-07-15 09:55:00|1932.5|1930.5|1932.7|1930.7|1934.5|1931.7|1931.5|1929.3|397
1594807200000|2020-07-15 10:00:00|1932.5|1930.5|1932.8|1930.8|1934.8|1932.1|1932.3|1930|301
1594807500000|2020-07-15 10:05:00|1932.5|1930.5|1933.3|1931.3|1934.4|1931.7|1931.9|1929.8|283
1594807800000|2020-07-15 10:10:00|1933.2|1931.2|1933.6|1931.6|1935.8|1932.5|1931.4|1929.2|356
1594808100000|2020-07-15 10:15:00|1933.7|1931.7|1929.7|1927.7|1934.7|1932.7|1928.8|1926.8|466
1594808400000|2020-07-15 10:20:00|1929.6|1927.6|1929.6|1927.6|1931.1|1928.4|1928.2|1925.8|352
1594808700000|2020-07-15 10:25:00|1930.4|1928.4|1933.1|1931.1|1933.7|1931.7|1929.7|1927.7|254
1594809000000|2020-07-15 10:30:00|1933.2|1931.2|1932.1|1930.1|1933.8|1931.8|1931.6|1929.6|265
1594809300000|2020-07-15 10:35:00|1931.9|1929.9|1931|1929|1932.5|1930.5|1930.5|1928.5|333
1594809600000|2020-07-15 10:40:00|1930.9|1928.9|1932.2|1930.2|1933.4|1930.6|1930.8|1928.5|259
1594809900000|2020-07-15 10:45:00|1932.3|1930.3|1932.1|1930.1|1933.7|1931|1930.6|1928.1|370
1594810200000|2020-07-15 10:50:00|1931.8|1929.8|1933.2|1931.2|1935|1932.5|1931.3|1929.3|354
1594810500000|2020-07-15 10:55:00|1933.3|1931.3|1935.2|1931.7|1935.3|1932.7|1932.7|1930.6|313
1594810800000|2020-07-15 11:00:00|1935.3|1931.8|1931.6|1929.6|1936.3|1934|1930.7|1928.4|524
1594811100000|2020-07-15 11:05:00|1931.5|1929.5|1931.5|1929.5|1933.5|1931|1930.2|1928.2|467
1594811400000|2020-07-15 11:10:00|1931.4|1929.4|1929.3|1927.3|1933.7|1930.9|1929.3|1927.2|373
1594811700000|2020-07-15 11:15:00|1929.4|1927.4|1933.3|1931.3|1934.6|1931.9|1929.3|1927.3|426
1594812000000|2020-07-15 11:20:00|1933.2|1931.2|1933.5|1931.5|1934.7|1932.1|1932.6|1930.3|321
1594812300000|2020-07-15 11:25:00|1933.6|1931.6|1932.8|1930.8|1934.4|1931.7|1932.3|1929.7|300
1594812600000|2020-07-15 11:30:00|1932.7|1930.7|1932.7|1930.7|1935.1|1932.6|1931.2|1928.7|426
1594812900000|2020-07-15 11:35:00|1933.5|1930|1933.4|1931.4|1935.4|1932.6|1932.4|1929.9|328
1594813200000|2020-07-15 11:40:00|1933.3|1931.3|1933.6|1931.6|1934.9|1932.3|1932.6|1929.9|317
1594813500000|2020-07-15 11:45:00|1933.7|1931.7|1934.4|1932.4|1935.1|1932.8|1932.8|1930.1|288
1594813800000|2020-07-15 11:50:00|1934.5|1932.5|1932.7|1930.7|1935.4|1932.9|1932.5|1930.3|274
1594814100000|2020-07-15 11:55:00|1932.6|1930.6|1932|1930|1934.3|1931.6|1931.8|1929|355
1594814400000|2020-07-15 12:00:00|1932.1|1930.1|1931.1|1929.1|1935.4|1932.9|1930.9|1928.4|617
1594814700000|2020-07-15 12:05:00|1931.2|1929.2|1931.3|1929.3|1933.2|1930.8|1929.2|1926.6|656
1594815000000|2020-07-15 12:10:00|1931.4|1929.4|1930.8|1928.8|1933.8|1931.6|1930.5|1927.9|490
1594815300000|2020-07-15 12:15:00|1930.7|1928.7|1929.1|1927.1|1931.8|1929.2|1928.4|1925.8|448
1594815600000|2020-07-15 12:20:00|1929|1927|1927.5|1925.5|1931.8|1929.4|1926.8|1924.5|558
1594815900000|2020-07-15 12:25:00|1927.6|1925.6|1929.6|1926.1|1930|1927.3|1926.4|1923.9|399
1594816200000|2020-07-15 12:30:00|1929.7|1926.2|1928.3|1926.3|1930.7|1928.1|1927|1924.4|457
1594816500000|2020-07-15 12:35:00|1928.2|1926.2|1926.1|1924.1|1930.2|1927.6|1926.1|1923.4|367
1594816800000|2020-07-15 12:40:00|1926.2|1924.2|1930|1928|1930.9|1928.2|1926.2|1923.6|391
1594817100000|2020-07-15 12:45:00|1930.1|1928.1|1928.4|1926.4|1931.3|1928.7|1927.4|1925|550
1594817400000|2020-07-15 12:50:00|1928.6|1926.6|1931.1|1929.1|1932.6|1929.8|1928.3|1925.8|390
1594817700000|2020-07-15 12:55:00|1931.2|1929.2|1932.5|1930.5|1933.2|1930.5|1930.6|1928|478
1594818000000|2020-07-15 13:00:00|1932.7|1930.7|1929.9|1927.9|1933.9|1931.1|1928.5|1925.9|808
1594818300000|2020-07-15 13:05:00|1930|1928|1927.4|1925.4|1931.2|1928.8|1927|1924.4|577
1594818600000|2020-07-15 13:10:00|1927.3|1925.3|1922.3|1920.3|1929.1|1926.3|1918.8|1916.8|828
1594818900000|2020-07-15 13:15:00|1922.8|1919.3|1921.9|1919.9|1924.6|1922.1|1918.7|1915.8|1137
1594819200000|2020-07-15 13:20:00|1921.7|1919.7|1920.9|1918.9|1924.4|1921.9|1919.1|1916.3|865
1594819500000|2020-07-15 13:25:00|1921|1919|1921.2|1919.2|1922.6|1919.7|1917.4|1914.7|733
1594819800000|2020-07-15 13:30:00|1921.5|1919.5|1922.8|1920.8|1927.2|1924.4|1920.2|1918.1|945
1594820100000|2020-07-15 13:35:00|1922.6|1920.6|1917.4|1915.4|1924.1|1921.5|1914.4|1911.4|1140
1594820400000|2020-07-15 13:40:00|1917.2|1915.2|1921.4|1919.4|1923.1|1920.8|1917.1|1914.5|934
1594820700000|2020-07-15 13:45:00|1921.3|1919.3|1921.2|1919.2|1923.7|1921.4|1917.6|1915|845
1594821000000|2020-07-15 13:50:00|1921.1|1919.1|1919.2|1917.2|1921.5|1919.5|1916.2|1913.7|881
1594821300000|2020-07-15 13:55:00|1919.3|1917.3|1916.9|1914.9|1921.1|1918.9|1916.9|1914.4|932
1594821600000|2020-07-15 14:00:00|1917.1|1915.1|1919.2|1917.2|1921.7|1919.4|1916.8|1913.9|953
1594821900000|2020-07-15 14:05:00|1919.1|1917.1|1922|1920|1924.7|1922.7|1918.5|1916.3|944
1594822200000|2020-07-15 14:10:00|1921.9|1919.9|1923.6|1921.6|1924.3|1922.3|1920.6|1918.6|747
1594822500000|2020-07-15 14:15:00|1923.7|1921.7|1927.4|1925.4|1927.5|1925.5|1922.2|1920.2|829
1594822800000|2020-07-15 14:20:00|1927.3|1925.3|1928.4|1926.4|1928.5|1926.5|1925.6|1923.6|723
1594823100000|2020-07-15 14:25:00|1928.3|1926.3|1928.3|1926.3|1929.7|1927|1926.8|1924.2|608
1594823400000|2020-07-15 14:30:00|1929.1|1925.6|1934.6|1932.6|1935.7|1933|1928.4|1925.6|853
1594823700000|2020-07-15 14:35:00|1934.8|1932.8|1936.7|1933.2|1938|1935.8|1934.5|1932.2|672
1594824000000|2020-07-15 14:40:00|1936|1934|1935.2|1933.2|1938.9|1936.4|1933.7|1931.1|818
1594824300000|2020-07-15 14:45:00|1935.3|1933.3|1931.5|1928|1937|1934.3|1930|1927.7|879
1594824600000|2020-07-15 14:50:00|1930.7|1928.7|1932.6|1930.6|1934.5|1931.9|1930.5|1927.8|607
1594824900000|2020-07-15 14:55:00|1932.5|1930.5|1932.3|1930.3|1933.7|1931|1930.4|1927.9|532
1594825200000|2020-07-15 15:00:00|1932|1930|1929.3|1927.3|1934|1931.5|1929|1926.3|782
1594825500000|2020-07-15 15:05:00|1929.1|1927.1|1927.8|1925.8|1931.1|1928.7|1926.5|1924.3|744
1594825800000|2020-07-15 15:10:00|1928.7|1925.2|1929.9|1927.9|1930.7|1928.3|1928|1925.2|484
1594826100000|2020-07-15 15:15:00|1929.8|1927.8|1930.4|1928.4|1931.2|1928.7|1928.1|1925.6|409
1594826400000|2020-07-15 15:20:00|1930.5|1928.5|1930.7|1927.2|1931.4|1929|1927.8|1925.2|436
1594826700000|2020-07-15 15:25:00|1930|1928|1932|1930|1932.8|1930.4|1929.3|1927.3|396
1594827000000|2020-07-15 15:30:00|1932.2|1930.2|1932.6|1930.6|1933.4|1931.3|1930.8|1928.4|546
1594827300000|2020-07-15 15:35:00|1932.7|1930.7|1930.5|1928.5|1933.9|1931.4|1930.1|1928.1|515
1594827600000|2020-07-15 15:40:00|1930.6|1928.6|1931|1929|1931.9|1929.3|1929.3|1926.9|562
1594827900000|2020-07-15 15:45:00|1931.1|1929.1|1930.7|1928.7|1932|1929.5|1928.7|1926.1|631
1594828200000|2020-07-15 15:50:00|1930.6|1928.6|1933.9|1931.9|1934.6|1932.6|1930.6|1928.6|553
1594828500000|2020-07-15 15:55:00|1933.8|1931.8|1930.9|1928.9|1934.8|1932.2|1930.9|1928.9|461
1594828800000|2020-07-15 16:00:00|1930.8|1928.8|1932.4|1930.4|1933.9|1931.9|1929.9|1927.9|672
1594829100000|2020-07-15 16:05:00|1932.5|1930.5|1934.5|1932.5|1935.5|1933.5|1932.4|1930.4|624
1594829400000|2020-07-15 16:10:00|1934.6|1932.6|1935.9|1933.9|1936.5|1934.5|1933.3|1930.7|530
1594829700000|2020-07-15 16:15:00|1936|1934|1934.7|1932.7|1936.1|1934.1|1933.8|1931.7|350
1594830000000|2020-07-15 16:20:00|1934.6|1932.6|1934.5|1932.5|1935.5|1933.5|1933.9|1931.9|380
1594830300000|2020-07-15 16:25:00|1934.3|1932.3|1935.7|1933.7|1936.7|1934.7|1933.8|1931.8|366
1594830600000|2020-07-15 16:30:00|1935.8|1933.8|1935.7|1933.7|1936.9|1934.7|1933.8|1931.1|453
1594830900000|2020-07-15 16:35:00|1935.6|1933.6|1936.7|1934.7|1937.8|1935.6|1935.6|1933.5|481
1594831200000|2020-07-15 16:40:00|1937|1935|1939|1937|1939.7|1937|1936.3|1933.7|387
1594831500000|2020-07-15 16:45:00|1938.8|1936.8|1938.5|1936.5|1941.2|1939|1938.2|1935.7|487
1594831800000|2020-07-15 16:50:00|1938.6|1936.6|1937.8|1935.8|1940.3|1937.6|1937.4|1935|364
1594832100000|2020-07-15 16:55:00|1937.7|1935.7|1940.4|1938.4|1941.9|1939.3|1937.5|1935.2|575
1594832400000|2020-07-15 17:00:00|1940.2|1938.2|1939|1935.5|1941.9|1939.4|1936.8|1934|629
1594832700000|2020-07-15 17:05:00|1938.3|1936.3|1938.5|1936.5|1939.7|1937|1936.7|1934.2|479
1594833000000|2020-07-15 17:10:00|1938.3|1936.3|1938.1|1936.1|1940.6|1938.1|1937.1|1934.9|519
1594833300000|2020-07-15 17:15:00|1938.3|1936.3|1937.3|1935.3|1938.7|1936.7|1937|1935|482
1594833600000|2020-07-15 17:20:00|1937.5|1935.5|1938.3|1936.3|1939.4|1937.4|1937.1|1935.1|342
1594833900000|2020-07-15 17:25:00|1938.2|1936.2|1936.9|1934.9|1939.3|1937.3|1936.9|1934.2|430
1594834200000|2020-07-15 17:30:00|1937|1935|1938.3|1936.3|1938.8|1936.8|1936.7|1933.9|281
1594834500000|2020-07-15 17:35:00|1938.4|1936.4|1939.4|1937.4|1939.6|1937.6|1938.1|1935.6|332
1594834800000|2020-07-15 17:40:00|1939.1|1937.1|1938.4|1936.4|1940.3|1938.3|1938.1|1935.8|330
1594835100000|2020-07-15 17:45:00|1938.5|1936.5|1938.2|1936.2|1939.8|1937.8|1937.8|1935.8|258
1594835400000|2020-07-15 17:50:00|1938.3|1936.3|1937.5|1935.5|1939.3|1937|1937.3|1934.7|293
1594835700000|2020-07-15 17:55:00|1937.8|1935.8|1936.2|1934.2|1938|1936|1935.9|1933.2|421
1594836000000|2020-07-15 18:00:00|1936.9|1933.4|1939.1|1937.1|1939.4|1937.4|1935.6|1932.9|488
1594836300000|2020-07-15 18:05:00|1939.2|1937.2|1938.9|1936.9|1939.8|1937.8|1937.7|1935.7|266
1594836600000|2020-07-15 18:10:00|1939|1937|1940.8|1938.8|1941.1|1939.1|1938.4|1935.2|323
1594836900000|2020-07-15 18:15:00|1940.2|1938.2|1939.7|1937.7|1940.5|1938.5|1939|1937|288
1594837200000|2020-07-15 18:20:00|1939.8|1937.8|1939.9|1937.9|1940.2|1938.2|1938.8|1936.1|280
1594837500000|2020-07-15 18:25:00|1939.8|1937.8|1939.8|1937.8|1940.5|1938.5|1939.5|1936.2|245
1594837800000|2020-07-15 18:30:00|1939.9|1937.9|1940.4|1938.4|1941.2|1939.2|1939.6|1936.8|283
1594838100000|2020-07-15 18:35:00|1940.3|1938.3|1941.2|1939.2|1942|1940|1940.1|1937.8|309
1594838400000|2020-07-15 18:40:00|1941.1|1939.1|1941.2|1939.2|1941.9|1939.9|1939.8|1937.3|299
1594838700000|2020-07-15 18:45:00|1941.1|1939.1|1942|1940|1943.2|1940.5|1940.9|1938.3|361
1594839000000|2020-07-15 18:50:00|1942.4|1940.4|1939.3|1937.3|1942.9|1940.4|1938.8|1936.6|484
1594839300000|2020-07-15 18:55:00|1939.1|1937.1|1941.7|1938.2|1942|1939.6|1938.9|1936.4|440
1594839600000|2020-07-15 19:00:00|1940.9|1938.9|1942.4|1938.9|1942.7|1940.1|1940.6|1938|365
1594839900000|2020-07-15 19:05:00|1942.3|1938.8|1941|1939|1942.4|1939.8|1940.1|1937.6|402
1594840200000|2020-07-15 19:10:00|1941.1|1939.1|1940.7|1938.7|1941.9|1939.4|1939.8|1937.3|382
1594840500000|2020-07-15 19:15:00|1940.8|1938.8|1939.7|1937.7|1941.7|1938.9|1939.3|1937|482
1594840800000|2020-07-15 19:20:00|1940.8|1937.3|1941.5|1939.5|1942.4|1939.8|1939.1|1936.6|357
1594841100000|2020-07-15 19:25:00|1941.6|1939.6|1941.8|1939.8|1943|1940.6|1940.7|1938.3|296
1594841400000|2020-07-15 19:30:00|1942.8|1939.3|1944|1940.5|1944.8|1941.9|1941.8|1939.2|371
1594841700000|2020-07-15 19:35:00|1942.9|1940.9|1942.5|1940.5|1943.8|1941.2|1942|1939.7|338
1594842000000|2020-07-15 19:40:00|1942.4|1940.4|1944|1942|1945.2|1942.4|1942.3|1939.8|339
1594842300000|2020-07-15 19:45:00|1943.9|1941.9|1946.5|1944.5|1947.4|1944.6|1943.3|1940.9|320
1594842600000|2020-07-15 19:50:00|1946.4|1944.4|1945.6|1943.6|1947.1|1944.6|1944.9|1942.4|401
1594842900000|2020-07-15 19:55:00|1945.7|1943.7|1948.4|1946.4|1949.4|1946.8|1945.5|1943|498
1594843200000|2020-07-15 20:00:00|1948.7|1946.7|1947.3|1945.3|1950|1947.2|1946.6|1944.2|349
1594843500000|2020-07-15 20:05:00|1947.2|1945.2|1946|1944|1948.2|1945.7|1945.5|1943.2|209
1594843800000|2020-07-15 20:10:00|1946.1|1944.1|1946.8|1944.8|1947.8|1945.1|1945.5|1943.2|192
1594844100000|2020-07-15 20:15:00|1946.7|1944.7|1946.6|1944.6|1947.9|1945.3|1946.3|1943.6|157
1594844400000|2020-07-15 20:20:00|1946.3|1944.3|1946.2|1944.2|1949.6|1946.2|1945.5|1943.1|189
1594844700000|2020-07-15 20:25:00|1946.1|1944.1|1944.9|1942.9|1947.7|1944.5|1944.8|1942.5|155
1594845000000|2020-07-15 20:30:00|1946|1942.5|1944.8|1942.8|1946.1|1943.5|1944.1|1941.3|161
1594845300000|2020-07-15 20:35:00|1944.5|1942.5|1944.5|1942.5|1945.3|1943|1943.8|1941.7|130
1594845600000|2020-07-15 20:40:00|1944.3|1942.3|1944.6|1942.6|1946|1943.3|1943.9|1941.1|163
1594845900000|2020-07-15 20:45:00|1944.5|1942.5|1944.5|1942.5|1946|1942.9|1943.9|1941.1|124
1594846200000|2020-07-15 20:50:00|1944.7|1942.7|1944|1940.5|1945.5|1942.7|1943|1939.8|130
1594846500000|2020-07-15 20:55:00|1943.2|1941.2|1942.6|1939.1|1944.6|1941.5|1942.2|1939.1|162
1594850400000|2020-07-15 22:00:00|1945.5|1943.5|1946.5|1944.5|1947.9|1945.1|1945.5|1942.8|247
1594850700000|2020-07-15 22:05:00|1946.6|1944.6|1945.9|1943.9|1947.3|1945.2|1945.8|1943|156
1594851000000|2020-07-15 22:10:00|1946|1944|1944.8|1942.8|1946.9|1944.2|1944.4|1941.4|183
1594851300000|2020-07-15 22:15:00|1944.7|1942.7|1941.9|1939.9|1945.4|1943.4|1941.9|1939.1|167
1594851600000|2020-07-15 22:20:00|1942.1|1940.1|1942.9|1940.9|1943.5|1941.3|1941.4|1938.8|249
1594851900000|2020-07-15 22:25:00|1943|1941|1943.8|1940.3|1944.3|1942|1942.4|1939.5|175
1594852200000|2020-07-15 22:30:00|1944.1|1940.6|1942.4|1938.9|1944.2|1942.1|1941.7|1938.4|195
1594852500000|2020-07-15 22:35:00|1941.8|1939.8|1941.5|1938|1942.8|1940.8|1939.5|1936.9|163
1594852800000|2020-07-15 22:40:00|1940.8|1938.8|1939.9|1937.9|1941.3|1939|1939.1|1936.6|217
1594853100000|2020-07-15 22:45:00|1940|1938|1940.5|1938.5|1941.4|1939.2|1939.3|1937|203
1594853400000|2020-07-15 22:50:00|1940.3|1938.3|1942.7|1939.2|1942.9|1939.9|1938.8|1936|252
1594853700000|2020-07-15 22:55:00|1942.6|1939.1|1943.2|1939.7|1944.1|1940.9|1941.5|1938.8|208
1594854000000|2020-07-15 23:00:00|1942.2|1940.2|1943.8|1940.3|1944.7|1941.9|1942.2|1939.5|160
1594854300000|2020-07-15 23:05:00|1943.7|1940.2|1943|1939.5|1944.7|1941.8|1942.4|1939.3|126
1594854600000|2020-07-15 23:10:00|1943.1|1939.6|1944.1|1940.6|1944.1|1941.4|1942.2|1939.3|109
1594854900000|2020-07-15 23:15:00|1943.3|1941.3|1942.7|1940.7|1944|1941.3|1942.2|1939.6|99
1594855200000|2020-07-15 23:20:00|1942.4|1940.4|1943.5|1941.5|1944.3|1941.5|1942.3|1939.8|93
1594855500000|2020-07-15 23:25:00|1943.4|1941.4|1945.2|1941.7|1945.2|1942.5|1943.3|1940.5|86
1594855800000|2020-07-15 23:30:00|1945.1|1941.6|1944.2|1942.2|1945.7|1943.1|1944.2|1941.5|94
1594856100000|2020-07-15 23:35:00|1944.6|1942.6|1945.1|1943.1|1946.6|1943.8|1944.4|1941.8|144
1594856400000|2020-07-15 23:40:00|1945|1943|1945.8|1943.8|1946.7|1944|1945|1942.4|94
1594856700000|2020-07-15 23:45:00|1945.9|1943.9|1946.3|1944.3|1947.2|1944.4|1945.6|1942.9|106
1594857000000|2020-07-15 23:50:00|1946.2|1944.2|1946.2|1944.2|1947.7|1944.9|1945.5|1943.1|110
1594857300000|2020-07-15 23:55:00|1946.3|1944.3|1946.9|1944.9|1947.7|1945.3|1945.9|1943.6|117
1594857600000|2020-07-16 00:00:00|1947.1|1945.1|1944.7|1942.7|1948.2|1945.1|1943.9|1941.7|295
1594857900000|2020-07-16 00:05:00|1944.8|1942.8|1943.9|1941.9|1945.8|1943.8|1943.6|1941.6|219
1594858200000|2020-07-16 00:10:00|1944|1942|1942.9|1940.9|1944.2|1942.2|1942.5|1940.5|170
1594858500000|2020-07-16 00:15:00|1942.7|1940.7|1941.2|1939.2|1943.7|1941.3|1940.5|1938.5|229
1594858800000|2020-07-16 00:20:00|1941.1|1939.1|1941.5|1939.5|1942.5|1940.5|1940.3|1937.8|261
1594859100000|2020-07-16 00:25:00|1941.6|1939.6|1941.4|1939.4|1943.5|1941.2|1940.5|1938.3|261
1594859400000|2020-07-16 00:30:00|1941.2|1939.2|1940.5|1938.5|1942.7|1940.7|1939.3|1936.7|384
1594859700000|2020-07-16 00:35:00|1940.2|1938.2|1939.6|1936.1|1941.2|1939.2|1938.3|1935.7|337
1594860000000|2020-07-16 00:40:00|1939.2|1937.2|1940.9|1938.9|1941.7|1939.4|1938.7|1936.1|217
1594860300000|2020-07-16 00:45:00|1941|1937.5|1940.4|1938.4|1941.4|1939.4|1939.6|1936.4|198
1594860600000|2020-07-16 00:50:00|1940.9|1937.4|1940.4|1938.4|1942|1940|1939.2|1936.5|208
1594860900000|2020-07-16 00:55:00|1940.5|1938.5|1939.2|1937.2|1941.4|1939|1938.2|1936.2|212
1594861200000|2020-07-16 01:00:00|1939.1|1937.1|1935.9|1933.9|1939.1|1937.1|1932.3|1930.3|825
1594861500000|2020-07-16 01:05:00|1936.1|1934.1|1933|1931|1936.1|1934.1|1932.6|1930.2|638
1594861800000|2020-07-16 01:10:00|1933.9|1930.4|1930.6|1928.6|1933.9|1931.4|1930.4|1928.4|392
1594862100000|2020-07-16 01:15:00|1930.7|1928.7|1929.2|1927.2|1931.7|1929.7|1928.8|1926.8|397
1594862400000|2020-07-16 01:20:00|1929.3|1927.3|1928.4|1926.4|1930.2|1928.2|1928.4|1925.8|361
1594862700000|2020-07-16 01:25:00|1928.7|1926.7|1930.5|1928.5|1931|1929|1928.2|1926.2|352
1594863000000|2020-07-16 01:30:00|1930.8|1928.8|1932.2|1930.2|1933.2|1931.2|1930.8|1928.2|471
1594863300000|2020-07-16 01:35:00|1932.3|1930.3|1932.1|1930.1|1933|1931|1930.4|1927.7|490
1594863600000|2020-07-16 01:40:00|1932|1930|1933.6|1931.6|1934.7|1931.9|1931.7|1929.7|349
1594863900000|2020-07-16 01:45:00|1933.5|1931.5|1934.3|1932.3|1934.9|1932.9|1933.3|1931.3|278
1594864200000|2020-07-16 01:50:00|1935.5|1932|1932.5|1930.5|1935.5|1932.4|1931.8|1929.2|261
1594864500000|2020-07-16 01:55:00|1932.4|1930.4|1932.4|1930.4|1934.3|1931.4|1931.9|1929.1|138
1594864800000|2020-07-16 02:00:00|1932.6|1930.6|1933.2|1931.2|1934.3|1932.2|1931.8|1929.5|228
1594865100000|2020-07-16 02:05:00|1932.9|1930.9|1934.4|1930.9|1935.1|1932.4|1932.9|1930.5|243
1594865400000|2020-07-16 02:10:00|1934.3|1930.8|1933.7|1930.2|1934.4|1931.7|1932.3|1929.5|300
1594865700000|2020-07-16 02:15:00|1933.6|1930.1|1933.9|1930.4|1935|1932.3|1932.6|1929.9|292
1594866000000|2020-07-16 02:20:00|1934|1930.5|1932.7|1929.2|1934.5|1931.6|1931.4|1928.4|274
1594866300000|2020-07-16 02:25:00|1933.2|1929.7|1933|1931|1934.5|1932.1|1932.2|1929|397
1594866600000|2020-07-16 02:30:00|1932.9|1930.9|1934.3|1930.8|1934.5|1932.1|1931.9|1929.6|467
1594866900000|2020-07-16 02:35:00|1933.5|1931.5|1933.7|1931.7|1934.8|1932|1933.1|1930.4|256
1594867200000|2020-07-16 02:40:00|1933.9|1931.9|1934.4|1932.4|1934.8|1932.5|1932.7|1930.4|290
1594867500000|2020-07-16 02:45:00|1934.3|1932.3|1933.6|1931.6|1934.6|1932.6|1933.3|1930.9|199
1594867800000|2020-07-16 02:50:00|1933.7|1931.7|1934.5|1932.5|1935|1932.7|1933.5|1931|147
1594868100000|2020-07-16 02:55:00|1934.4|1932.4|1933.7|1931.7|1934.9|1932.9|1933.2|1930.8|258
1594868400000|2020-07-16 03:00:00|1933.6|1931.6|1933.6|1931.6|1934.8|1932.2|1932.7|1930.6|230
1594868700000|2020-07-16 03:05:00|1933.5|1931.5|1933.7|1931.7|1934.7|1932.2|1932.9|1930.9|167
1594869000000|2020-07-16 03:10:00|1933.6|1931.6|1932.9|1930.9|1934.2|1931.7|1932.5|1930.2|207
1594869300000|2020-07-16 03:15:00|1932.8|1930.8|1932.5|1930.5|1934|1931.5|1932.4|1929.6|188
1594869600000|2020-07-16 03:20:00|1932.2|1930.2|1932.7|1930.7|1932.9|1930.7|1931.6|1928.6|159
1594869900000|2020-07-16 03:25:00|1932.6|1930.6|1932.7|1930.7|1933.7|1931.2|1932.5|1930.2|134
1594870200000|2020-07-16 03:30:00|1932.6|1930.6|1931.5|1929.5|1933|1930.6|1931.2|1928.4|157
1594870500000|2020-07-16 03:35:00|1931.7|1929.7|1931.7|1929.7|1932.3|1930|1931|1928.6|124
1594870800000|2020-07-16 03:40:00|1931.8|1929.8|1932.4|1930.4|1932.6|1930.6|1930.9|1927.9|138
1594871100000|2020-07-16 03:45:00|1932.6|1930.6|1931.8|1929.8|1933|1930.7|1931.6|1928.7|121
1594871400000|2020-07-16 03:50:00|1931.7|1929.7|1931.8|1929.8|1932.9|1930.3|1931.7|1928.9|117
1594871700000|2020-07-16 03:55:00|1931.9|1929.9|1931.9|1929.9|1933|1930.5|1931.7|1929.1|85
1594872000000|2020-07-16 04:00:00|1931.8|1929.8|1931.6|1929.6|1932.8|1930.3|1930.8|1928.5|117
1594872300000|2020-07-16 04:05:00|1931.7|1929.7|1932.5|1930.5|1933.1|1930.6|1931.5|1929.3|91
1594872600000|2020-07-16 04:10:00|1932.4|1930.4|1933.1|1931.1|1933.6|1931.3|1932.4|1930.1|91
1594872900000|2020-07-16 04:15:00|1933.2|1931.2|1933.9|1931.9|1934|1932|1933|1931|121
1594873200000|2020-07-16 04:20:00|1934.7|1931.2|1934|1932|1934.9|1932.3|1933.6|1931.1|87
1594873500000|2020-07-16 04:25:00|1933.8|1931.8|1935|1931.5|1935.1|1932.6|1933.8|1931.4|125
1594873800000|2020-07-16 04:30:00|1934.3|1932.3|1934.2|1932.2|1935.1|1932.4|1933.7|1931.3|89
1594874100000|2020-07-16 04:35:00|1934.3|1932.3|1934|1932|1935.3|1932.5|1933.7|1931|104
1594874400000|2020-07-16 04:40:00|1933.9|1931.9|1934.1|1932.1|1935|1932.8|1933.8|1931|111
1594874700000|2020-07-16 04:45:00|1934.4|1932.4|1934.8|1932.8|1935.9|1933.3|1933.7|1931.7|170
1594875000000|2020-07-16 04:50:00|1934.9|1932.9|1934.9|1932.9|1935.9|1933.1|1934|1932|167
1594875300000|2020-07-16 04:55:00|1935|1933|1933.9|1931.9|1935.8|1933.8|1933.8|1931.8|141
1594875600000|2020-07-16 05:00:00|1934|1932|1933.6|1931.6|1936|1932.8|1933.6|1931.6|173
1594875900000|2020-07-16 05:05:00|1933.7|1931.7|1933.2|1931.2|1934.3|1932.3|1932.8|1930.8|140
1594876200000|2020-07-16 05:10:00|1933.1|1931.1|1933.2|1931.2|1934.1|1931.5|1932.5|1929.7|182
1594876500000|2020-07-16 05:15:00|1933.3|1931.3|1932.9|1930.9|1934.4|1932.1|1932.5|1930.2|166
1594876800000|2020-07-16 05:20:00|1932.7|1930.7|1932.5|1929|1934|1931.8|1931.8|1929|243
1594877100000|2020-07-16 05:25:00|1932.1|1930.1|1928.7|1926.7|1932.6|1930.4|1926.5|1924.5|309
1594877400000|2020-07-16 05:30:00|1928.4|1926.4|1922.8|1920.8|1928.7|1926.7|1922.1|1920.1|790
1594877700000|2020-07-16 05:35:00|1922.9|1920.9|1923|1921|1925.5|1922.8|1921.9|1919.9|539
1594878000000|2020-07-16 05:40:00|1923.1|1921.1|1923.3|1921.3|1923.9|1921.5|1921.1|1918.6|437
1594878300000|2020-07-16 05:45:00|1923.4|1921.4|1921|1919|1924.1|1921.5|1920.3|1917.8|402
1594878600000|2020-07-16 05:50:00|1921.1|1919.1|1920.6|1918.6|1922.3|1920|1919.6|1917.6|438
1594878900000|2020-07-16 05:55:00|1920.3|1918.3|1921.8|1918.3|1921.8|1919.5|1919.9|1917.3|348
1594879200000|2020-07-16 06:00:00|1921.1|1917.6|1923.3|1921.3|1924|1921.9|1919.9|1917.4|523
1594879500000|2020-07-16 06:05:00|1923.2|1921.2|1924.2|1922.2|1924.6|1922.6|1921|1919|489
1594879800000|2020-07-16 06:10:00|1924.3|1922.3|1923.7|1921.7|1925.1|1922.9|1923.2|1920.8|329
1594880100000|2020-07-16 06:15:00|1923.8|1921.8|1923.4|1921.4|1925.3|1922.8|1922.5|1920.5|376
1594880400000|2020-07-16 06:20:00|1923.3|1921.3|1924.3|1922.3|1924.8|1922.8|1922.9|1920.9|385
1594880700000|2020-07-16 06:25:00|1924.4|1922.4|1924.9|1922.9|1925.6|1923.5|1923.7|1921.2|325
1594881000000|2020-07-16 06:30:00|1925|1923|1923.3|1921.3|1925.7|1923.7|1923.1|1920.6|437
1594881300000|2020-07-16 06:35:00|1923.5|1921.5|1923.2|1919.7|1924.6|1922|1922|1919.4|531
1594881600000|2020-07-16 06:40:00|1922.7|1920.7|1922.6|1920.6|1925.2|1922.7|1922.3|1919.7|403
1594881900000|2020-07-16 06:45:00|1922.7|1920.7|1922.7|1920.7|1924.3|1921.7|1921.9|1919.2|384
1594882200000|2020-07-16 06:50:00|1923.5|1920|1922.7|1919.2|1923.9|1921.4|1922.1|1919|253
1594882500000|2020-07-16 06:55:00|1922.3|1920.3|1923.2|1919.7|1923.9|1921|1920.1|1918.1|367
1594882800000|2020-07-16 07:00:00|1923|1919.5|1922.4|1918.9|1923.5|1921.1|1919.9|1917.3|405
1594883100000|2020-07-16 07:05:00|1922|1918.5|1922.1|1920.1|1923.6|1920.4|1920.9|1918.1|306
1594883400000|2020-07-16 07:10:00|1922.9|1919.4|1921.7|1919.7|1923.4|1920.8|1921.3|1918.7|281
1594883700000|2020-07-16 07:15:00|1921.8|1919.8|1922.2|1920.2|1923.8|1920.9|1921.4|1918.8|219
1594884000000|2020-07-16 07:20:00|1922.1|1920.1|1922.5|1920.5|1923.2|1920.7|1920.9|1918|294
1594884300000|2020-07-16 07:25:00|1922.7|1920.7|1922.6|1920.6|1923.3|1921.1|1922.1|1919.3|168
1594884600000|2020-07-16 07:30:00|1922.5|1920.5|1921.2|1919.2|1923.6|1921.1|1920.3|1917.8|341
1594884900000|2020-07-16 07:35:00|1921.4|1919.4|1922.9|1920.9|1923.5|1921.5|1921|1919|279
1594885200000|2020-07-16 07:40:00|1922.7|1920.7|1922.2|1920.2|1923.3|1921|1919.9|1917.3|305
1594885500000|2020-07-16 07:45:00|1922.1|1920.1|1920.4|1918.4|1922.4|1920.2|1919.7|1916.9|273
1594885800000|2020-07-16 07:50:00|1921.1|1919.1|1921.8|1919.8|1922.1|1920.1|1919.6|1916.7|289
1594886100000|2020-07-16 07:55:00|1921.7|1919.7|1922|1920|1922.9|1920.9|1920.6|1918.6|311
1594886400000|2020-07-16 08:00:00|1923|1919.5|1923|1921|1923.1|1921.1|1920.7|1918.7|269
1594886700000|2020-07-16 08:05:00|1922.8|1920.8|1920.4|1918.4|1923.2|1921.2|1919.7|1917.7|304
1594887000000|2020-07-16 08:10:00|1920.3|1918.3|1922|1920|1923.6|1921.6|1919.8|1917.1|286
1594887300000|2020-07-16 08:15:00|1922.1|1920.1|1920|1918|1923.3|1921.3|1919.4|1916.6|297
1594887600000|2020-07-16 08:20:00|1919.7|1917.7|1917.1|1915.1|1919.8|1917.8|1916.6|1914.6|372
1594887900000|2020-07-16 08:25:00|1917.2|1915.2|1918|1916|1918.5|1916.5|1916.6|1914.3|295
1594888200000|2020-07-16 08:30:00|1917.8|1915.8|1920|1918|1920.2|1918.2|1917.2|1914.7|261
1594888500000|2020-07-16 08:35:00|1920.1|1918.1|1922.8|1920.8|1923.3|1921.3|1919.6|1917.6|297
1594888800000|2020-07-16 08:40:00|1922.9|1920.9|1923.7|1921.7|1924.7|1922.7|1921.9|1919.9|374
1594889100000|2020-07-16 08:45:00|1923.8|1921.8|1924.5|1922.5|1925.1|1923.1|1922.7|1920.7|295
1594889400000|2020-07-16 08:50:00|1924.4|1922.4|1924.6|1922.6|1925.6|1923.6|1923.9|1921.9|287
1594889700000|2020-07-16 08:55:00|1924.8|1922.8|1924.4|1922.4|1926.1|1924.1|1924.2|1922.2|309
1594890000000|2020-07-16 09:00:00|1926|1922.5|1924.8|1922.8|1926|1923.2|1924|1922|217
1594890300000|2020-07-16 09:05:00|1924.6|1922.6|1924.1|1922.1|1925.1|1922.9|1923.4|1921.4|304
1594890600000|2020-07-16 09:10:00|1924.2|1922.2|1926.2|1924.2|1926.8|1924.8|1923.3|1921.3|279
1594890900000|2020-07-16 09:15:00|1926.1|1924.1|1926|1924|1926.7|1924.3|1924.8|1922.7|263
1594891200000|2020-07-16 09:20:00|1925.8|1923.8|1924.7|1922.7|1926.7|1924.5|1924.5|1921.9|291
1594891500000|2020-07-16 09:25:00|1924.4|1922.4|1923.1|1921.1|1925.8|1923.3|1922.9|1920.2|237
1594891800000|2020-07-16 09:30:00|1922.7|1920.7|1924.6|1922.6|1924.8|1922.8|1922.5|1919.7|195
1594892100000|2020-07-16 09:35:00|1924.7|1922.7|1926.5|1924.5|1926.9|1924.8|1924.6|1922.2|160
1594892400000|2020-07-16 09:40:00|1926.6|1924.6|1924.6|1922.6|1926.8|1924.8|1924.4|1922.4|227
1594892700000|2020-07-16 09:45:00|1924.5|1922.5|1922.7|1920.7|1924.7|1922.7|1922.6|1919.9|197
1594893000000|2020-07-16 09:50:00|1922.8|1920.8|1920.4|1918.4|1923.4|1920.9|1920|1917.4|203
1594893300000|2020-07-16 09:55:00|1920.3|1918.3|1922.9|1920.9|1924|1921.5|1918.3|1916|349
1594893600000|2020-07-16 10:00:00|1922.8|1920.8|1922.5|1920.5|1923.5|1920.8|1920.7|1918.1|198
1594893900000|2020-07-16 10:05:00|1922.3|1920.3|1922.8|1920.8|1923.2|1920.8|1921.2|1918.4|223
1594894200000|2020-07-16 10:10:00|1922.9|1920.9|1924.3|1922.3|1925.4|1922.8|1922.8|1920.4|318
1594894500000|2020-07-16 10:15:00|1924.2|1922.2|1923.4|1921.4|1926|1923.6|1923.1|1920.4|311
1594894800000|2020-07-16 10:20:00|1923.9|1921.9|1923.7|1921.7|1925|1922.5|1922.4|1919.7|249
1594895100000|2020-07-16 10:25:00|1923.8|1921.8|1923.4|1921.4|1925.3|1923.3|1923|1921|249
1594895400000|2020-07-16 10:30:00|1923.5|1921.5|1923.1|1921.1|1924.8|1922.8|1921.4|1918.8|321
1594895700000|2020-07-16 10:35:00|1923.3|1921.3|1924.8|1922.8|1925.2|1923|1922.8|1920.1|312
1594896000000|2020-07-16 10:40:00|1924.6|1922.6|1924.8|1922.8|1925|1923|1924|1922|197
1594896300000|2020-07-16 10:45:00|1924.4|1922.4|1925.4|1923.4|1926.3|1924.3|1923.9|1921.9|271
1594896600000|2020-07-16 10:50:00|1925.3|1923.3|1925.1|1923.1|1926.5|1924.5|1924.5|1922.5|206
1594896900000|2020-07-16 10:55:00|1925.2|1923.2|1924.8|1922.8|1926|1924|1924.4|1922.2|220
1594897200000|2020-07-16 11:00:00|1924.9|1922.9|1923.5|1921.5|1926.3|1924.3|1923.2|1921.2|302
1594897500000|2020-07-16 11:05:00|1923.4|1921.4|1924.1|1922.1|1924.9|1922.3|1922.9|1920.2|168
1594897800000|2020-07-16 11:10:00|1924|1922|1924.3|1922.3|1924.5|1922.5|1923.5|1920.9|170
1594898100000|2020-07-16 11:15:00|1924.4|1922.4|1926.6|1924.6|1926.9|1924.9|1924.3|1922.3|199
1594898400000|2020-07-16 11:20:00|1926.5|1924.5|1927.1|1925.1|1927.9|1925.9|1926.2|1924.2|187
1594898700000|2020-07-16 11:25:00|1927.2|1925.2|1926.8|1924.8|1927.4|1925.4|1926.2|1924.2|160
1594899000000|2020-07-16 11:30:00|1926.7|1924.7|1929|1927|1929.3|1927.3|1926.6|1924.6|162
1594899300000|2020-07-16 11:35:00|1928.9|1926.9|1927.6|1925.6|1929.8|1927.2|1927.4|1925.4|149
1594899600000|2020-07-16 11:40:00|1927.7|1925.7|1926.6|1924.6|1928.4|1926.1|1926.1|1923.4|226
1594899900000|2020-07-16 11:45:00|1925.9|1923.9|1929.4|1927.4|1929.6|1927.6|1924.6|1922.6|312
1594900200000|2020-07-16 11:50:00|1929.3|1927.3|1930.6|1928.6|1930.6|1928.6|1929.1|1926.4|219
1594900500000|2020-07-16 11:55:00|1930.5|1928.5|1927.9|1925.9|1931.2|1929.1|1927.7|1925.2|303
1594900800000|2020-07-16 12:00:00|1928|1926|1925.1|1923.1|1928.3|1926.3|1924.9|1922.1|487
1594901100000|2020-07-16 12:05:00|1925.2|1923.2|1925.6|1923.6|1926.5|1924.2|1924.5|1921.7|350
1594901400000|2020-07-16 12:10:00|1925.7|1923.7|1925.3|1923.3|1926.5|1924.2|1924.5|1921.9|255
1594901700000|2020-07-16 12:15:00|1925.2|1923.2|1925.8|1923.8|1927.3|1925.3|1925.2|1923.2|269
1594902000000|2020-07-16 12:20:00|1926|1924|1923.3|1921.3|1927.3|1924.8|1922.9|1920.9|374
1594902300000|2020-07-16 12:25:00|1923.4|1921.4|1923.5|1920|1926.4|1921.8|1921.4|1917.2|386
1594902600000|2020-07-16 12:30:00|1923.2|1919.7|1929.7|1927.7|1931.9|1929.9|1922.1|1919|905
1594902900000|2020-07-16 12:35:00|1929.8|1927.8|1924.9|1922.9|1930.6|1928.6|1923.8|1921.8|656
1594903200000|2020-07-16 12:40:00|1924.8|1922.8|1926.9|1924.9|1927.5|1925.5|1923.9|1921.9|504
1594903500000|2020-07-16 12:45:00|1926.8|1924.8|1925.9|1923.9|1927.4|1925.4|1924.2|1921.6|453
1594903800000|2020-07-16 12:50:00|1925.8|1923.8|1925|1923|1927.3|1924.8|1923.7|1921.6|621
1594904100000|2020-07-16 12:55:00|1924.9|1922.9|1924.6|1922.6|1926.1|1923.7|1922.1|1919.7|593
1594904400000|2020-07-16 13:00:00|1924.5|1922.5|1924.6|1922.6|1927.7|1925|1922.5|1919.9|703
1594904700000|2020-07-16 13:05:00|1924.8|1922.8|1927.8|1924.3|1929|1926.4|1922.9|1920.4|793
1594905000000|2020-07-16 13:10:00|1927.1|1925.1|1924.9|1922.9|1927.6|1925.1|1924.1|1921.9|674
1594905300000|2020-07-16 13:15:00|1924.4|1922.4|1927.1|1925.1|1927.8|1925.2|1923.4|1921|587
1594905600000|2020-07-16 13:20:00|1927|1925|1927.1|1925.1|1928.9|1926.2|1926.8|1924.2|460
1594905900000|2020-07-16 13:25:00|1927.2|1925.2|1930.6|1928.6|1931.5|1929.1|1926.8|1924.2|512
1594906200000|2020-07-16 13:30:00|1931.2|1929.2|1932.6|1930.6|1936|1933.3|1929.7|1927.3|1012
1594906500000|2020-07-16 13:35:00|1932.7|1930.7|1934.3|1932.3|1938.6|1935.8|1932.6|1930.6|840
1594906800000|2020-07-16 13:40:00|1934.4|1932.4|1934.6|1932.6|1937.2|1934.4|1932.4|1929.6|770
1594907100000|2020-07-16 13:45:00|1934.5|1932.5|1934.1|1932.1|1936.2|1933.9|1932|1929.5|892
1594907400000|2020-07-16 13:50:00|1933.9|1931.9|1934.8|1932.8|1936.7|1934.3|1933.2|1930.6|628
1594907700000|2020-07-16 13:55:00|1934.7|1932.7|1933.9|1931.9|1936.7|1934.3|1933.6|1931.3|521
1594908000000|2020-07-16 14:00:00|1934.3|1932.3|1934.4|1932.4|1937.2|1935.2|1933|1931|794
1594908300000|2020-07-16 14:05:00|1934.5|1932.5|1934.3|1932.3|1937|1934.6|1933.4|1931|609
1594908600000|2020-07-16 14:10:00|1934.4|1932.4|1931.4|1929.4|1935.5|1932.9|1930.9|1928.3|705
1594908900000|2020-07-16 14:15:00|1931.3|1929.3|1931.8|1929.8|1932.9|1930.3|1929.9|1927.2|590
1594909200000|2020-07-16 14:20:00|1931.5|1929.5|1934.9|1932.9|1935.8|1933.2|1931.4|1929|490
1594909500000|2020-07-16 14:25:00|1934.7|1932.7|1935.8|1933.8|1936.4|1934.4|1933.7|1931.3|514
1594909800000|2020-07-16 14:30:00|1936.6|1933.1|1937|1935|1937.1|1935.1|1935.2|1933.1|494
1594910100000|2020-07-16 14:35:00|1937.1|1935.1|1937.2|1935.2|1938.6|1936|1936.4|1933.9|379
1594910400000|2020-07-16 14:40:00|1937.3|1935.3|1937.2|1935.2|1939|1937|1936|1934|502
1594910700000|2020-07-16 14:45:00|1937.1|1935.1|1935.2|1933.2|1937.7|1935.7|1935|1933|353
1594911000000|2020-07-16 14:50:00|1935.1|1933.1|1936.4|1934.4|1937.1|1934.4|1934.1|1931.5|470
1594911300000|2020-07-16 14:55:00|1936.3|1934.3|1935.3|1933.3|1937.8|1935.3|1935.1|1932.8|443
1594911600000|2020-07-16 15:00:00|1935.8|1932.3|1935.9|1933.9|1937.2|1934.6|1934.8|1932.3|481
1594911900000|2020-07-16 15:05:00|1935.7|1933.7|1932.2|1928.7|1936.3|1934.3|1930.5|1928.1|562
1594912200000|2020-07-16 15:10:00|1932.3|1928.8|1933.1|1931.1|1933.8|1931.3|1931|1928.5|546
1594912500000|2020-07-16 15:15:00|1933.2|1931.2|1932|1930|1934|1931.3|1931.3|1928.9|512
1594912800000|2020-07-16 15:20:00|1932.3|1930.3|1932.4|1930.4|1933.6|1930.8|1931.5|1928.8|451
1594913100000|2020-07-16 15:25:00|1932.3|1930.3|1933.2|1931.2|1934.1|1931.4|1931.5|1929.2|373
1594913400000|2020-07-16 15:30:00|1933.8|1930.3|1932.7|1930.7|1934.3|1932|1932.2|1929.8|377
1594913700000|2020-07-16 15:35:00|1932.9|1930.9|1934.2|1932.2|1935.3|1932.5|1932.3|1929.5|377
1594914000000|2020-07-16 15:40:00|1934.3|1932.3|1933.5|1931.5|1935.3|1932.7|1933.3|1930.7|380
1594914300000|2020-07-16 15:45:00|1933.6|1931.6|1934|1932|1935.6|1932.7|1933.4|1930.8|345
1594914600000|2020-07-16 15:50:00|1933.9|1931.9|1935.2|1933.2|1936.2|1933.4|1933.9|1931.4|269
1594914900000|2020-07-16 15:55:00|1935|1933|1935.4|1933.4|1935.9|1933.9|1934.7|1932.1|186
1594915200000|2020-07-16 16:00:00|1935.3|1933.3|1934.6|1932.6|1936.5|1933.8|1934|1931.7|240
1594915500000|2020-07-16 16:05:00|1934.7|1932.7|1936.6|1934.6|1937.4|1934.8|1934.6|1932.6|228
1594915800000|2020-07-16 16:10:00|1936.7|1934.7|1935.9|1933.9|1937.7|1935.7|1935.7|1933.3|275
1594916100000|2020-07-16 16:15:00|1935.8|1933.8|1932.6|1930.6|1936.3|1934.1|1932|1930|335
1594916400000|2020-07-16 16:20:00|1932.7|1930.7|1931.7|1929.7|1933.5|1931.1|1931|1928.4|247
1594916700000|2020-07-16 16:25:00|1931.8|1929.8|1929|1927|1932.6|1930.2|1928.3|1925.8|551
1594917000000|2020-07-16 16:30:00|1928.9|1926.9|1929.9|1927.9|1931.3|1928.8|1928.5|1926|377
1594917300000|2020-07-16 16:35:00|1930.1|1928.1|1929.3|1927.3|1931.6|1928.9|1928.5|1926.5|239
1594917600000|2020-07-16 16:40:00|1929.2|1927.2|1930.9|1928.9|1931.9|1929.1|1928.5|1925.8|245
1594917900000|2020-07-16 16:45:00|1931|1929|1928.3|1926.3|1931.6|1929.1|1928.2|1926.2|235
1594918200000|2020-07-16 16:50:00|1928.2|1926.2|1928.1|1926.1|1929.3|1926.7|1926.2|1923.7|402
1594918500000|2020-07-16 16:55:00|1927.9|1925.9|1925.6|1923.6|1928.2|1926.2|1925.3|1923.3|413
1594918800000|2020-07-16 17:00:00|1925.4|1923.4|1920|1918|1925.7|1923.7|1919.3|1917.3|656
1594919100000|2020-07-16 17:05:00|1919.8|1917.8|1916.9|1914.9|1921.4|1919.4|1914.3|1912.3|915
1594919400000|2020-07-16 17:10:00|1917|1915|1919.7|1917.7|1919.8|1917.8|1913.2|1911.2|864
1594919700000|2020-07-16 17:15:00|1919.6|1917.6|1919.8|1917.8|1921.2|1918.7|1916.7|1914.7|623
1594920000000|2020-07-16 17:20:00|1919.9|1917.9|1920.8|1918.8|1922.2|1919.8|1917.9|1915.9|646
1594920300000|2020-07-16 17:25:00|1921.3|1919.3|1922.9|1920.9|1923.9|1921.1|1920|1918|567
1594920600000|2020-07-16 17:30:00|1923|1921|1918.5|1916.5|1923.5|1921.5|1918.1|1915.2|533
1594920900000|2020-07-16 17:35:00|1918.4|1916.4|1917.9|1915.9|1919.8|1917.3|1916.9|1914.9|574
1594921200000|2020-07-16 17:40:00|1917.7|1915.7|1916.8|1914.8|1919.3|1917.3|1916.5|1914.5|488
1594921500000|2020-07-16 17:45:00|1916.9|1914.9|1920.7|1918.7|1921|1918.9|1916|1914|603
1594921800000|2020-07-16 17:50:00|1920.6|1918.6|1920.4|1918.4|1921.1|1918.9|1919.4|1917.4|365
1594922100000|2020-07-16 17:55:00|1920.3|1918.3|1918.8|1916.8|1920.7|1918.5|1918.5|1916.2|271
1594922400000|2020-07-16 18:00:00|1918.9|1916.9|1916.5|1914.5|1919.3|1917.3|1916.4|1914.2|374
1594922700000|2020-07-16 18:05:00|1916.4|1914.4|1916.6|1914.6|1917.3|1915.3|1915.8|1913.8|344
1594923000000|2020-07-16 18:10:00|1916.7|1914.7|1917.8|1915.8|1917.9|1915.9|1916.2|1913.6|324
1594923300000|2020-07-16 18:15:00|1917.7|1915.7|1917.7|1915.7|1919|1916.2|1916.9|1914.6|291
1594923600000|2020-07-16 18:20:00|1917.8|1915.8|1918.9|1916.9|1919.3|1916.9|1916.7|1914.7|427
1594923900000|2020-07-16 18:25:00|1918.8|1916.8|1917.9|1915.9|1919.4|1917.4|1916.3|1913.3|379
1594924200000|2020-07-16 18:30:00|1917.7|1915.7|1919.4|1917.4|1920|1917.9|1917.4|1915.3|339
1594924500000|2020-07-16 18:35:00|1919.1|1917.1|1919.6|1917.6|1921.4|1919.1|1918.9|1916.5|345
1594924800000|2020-07-16 18:40:00|1919.7|1917.7|1919.4|1917.4|1920.4|1918.1|1917.9|1915.9|359
1594925100000|2020-07-16 18:45:00|1919.5|1917.5|1917.8|1915.8|1921.6|1919.4|1917.5|1915.5|358
1594925400000|2020-07-16 18:50:00|1917.7|1915.7|1916.9|1914.9|1919.2|1917.2|1916.7|1914.7|329
1594925700000|2020-07-16 18:55:00|1917|1915|1916.6|1914.6|1917.8|1915.4|1915.5|1913.5|343
1594926000000|2020-07-16 19:00:00|1916.2|1914.2|1915.1|1913.1|1916.9|1914.7|1913.9|1911.5|382
1594926300000|2020-07-16 19:05:00|1915.7|1913.7|1915.7|1913.7|1918.1|1915.8|1915.1|1912.5|367
1594926600000|2020-07-16 19:10:00|1915.6|1913.6|1916.6|1914.6|1917.6|1914.9|1914.6|1912.2|303
1594926900000|2020-07-16 19:15:00|1916.7|1914.7|1918.9|1916.9|1920.2|1917.4|1916.5|1914|345
1594927200000|2020-07-16 19:20:00|1918.8|1916.8|1917.9|1915.9|1919.8|1917.2|1917.7|1915.3|331
1594927500000|2020-07-16 19:25:00|1917.8|1915.8|1918.5|1916.5|1919.5|1916.8|1917.4|1914.9|322
1594927800000|2020-07-16 19:30:00|1918.6|1916.6|1918.7|1916.7|1919.3|1917.2|1917.8|1915.4|287
1594928100000|2020-07-16 19:35:00|1918.8|1916.8|1918.7|1916.7|1919.5|1917.1|1917.5|1915.1|289
1594928400000|2020-07-16 19:40:00|1918.6|1916.6|1915.8|1913.8|1919.2|1916.7|1915.4|1913.4|295
1594928700000|2020-07-16 19:45:00|1915.7|1913.7|1914.2|1912.2|1916.2|1914.2|1913.7|1911.3|381
1594929000000|2020-07-16 19:50:00|1914.3|1912.3|1913.9|1911.9|1914.3|1912.3|1911|1908.4|449
1594929300000|2020-07-16 19:55:00|1913.8|1911.8|1911.2|1909.2|1914.7|1912.7|1910.9|1908.4|372
1594929600000|2020-07-16 20:00:00|1911.5|1909.5|1913.3|1911.3|1914.7|1912.3|1911.4|1909.4|286
1594929900000|2020-07-16 20:05:00|1913.4|1911.4|1914.6|1912.6|1916.1|1913.3|1913.1|1910.7|238
1594930200000|2020-07-16 20:10:00|1914.7|1912.7|1912.4|1910.4|1915.4|1913.1|1912|1909.8|190
1594930500000|2020-07-16 20:15:00|1912.6|1910.6|1912.7|1910.7|1913.7|1911.1|1911.9|1909.6|126
1594930800000|2020-07-16 20:20:00|1912.8|1910.8|1912.6|1910.6|1914.2|1911.5|1912.1|1910|100
1594931100000|2020-07-16 20:25:00|1912.5|1910.5|1913.6|1911.6|1914.2|1912.2|1912.1|1910.1|110
1594931400000|2020-07-16 20:30:00|1913.5|1911.5|1914.5|1912.5|1915.8|1912.8|1912.8|1910.8|216
1594931700000|2020-07-16 20:35:00|1914.4|1912.4|1913.6|1911.6|1915.8|1912.7|1913.4|1910.7|113
1594932000000|2020-07-16 20:40:00|1913.4|1911.4|1914.5|1911|1915|1912.3|1913|1910.3|161
1594932300000|2020-07-16 20:45:00|1914.4|1910.9|1916.3|1912.8|1916.7|1913.2|1912.9|1910.7|164
1594932600000|2020-07-16 20:50:00|1916.2|1912.7|1917.7|1914.2|1918.4|1914.9|1916.2|1912.7|161
1594932900000|2020-07-16 20:55:00|1917.6|1914.1|1918.9|1915.4|1919.4|1915.9|1916.7|1911.8|152
1594936800000|2020-07-16 22:00:00|1918.2|1914.7|1917.7|1914.2|1918.5|1915.6|1916.7|1913.2|311
1594937100000|2020-07-16 22:05:00|1916.7|1914.7|1917|1915|1918.7|1915.7|1916.1|1913.2|250
1594937400000|2020-07-16 22:10:00|1916.7|1914.7|1917.1|1913.6|1918.6|1915.6|1916.1|1913.1|155
1594937700000|2020-07-16 22:15:00|1917|1913.5|1915.3|1913.3|1917.7|1914.7|1914.9|1912.6|139
1594938000000|2020-07-16 22:20:00|1915.2|1913.2|1916.1|1912.6|1916.9|1914|1914.7|1912|93
1594938300000|2020-07-16 22:25:00|1915.9|1912.4|1915.5|1913.5|1916.9|1914.3|1914.9|1912.4|119
1594938600000|2020-07-16 22:30:00|1915.2|1913.2|1917.2|1915.2|1918.5|1915.7|1914.7|1912.6|131
1594938900000|2020-07-16 22:35:00|1916.9|1914.9|1917.8|1915.8|1919|1916.4|1916.3|1914.2|138
1594939200000|2020-07-16 22:40:00|1917.7|1915.7|1917.7|1915.7|1919|1916.2|1916.7|1914.6|172
1594939500000|2020-07-16 22:45:00|1917.4|1915.4|1917.6|1915.6|1918.7|1916|1916.4|1914.2|165
1594939800000|2020-07-16 22:50:00|1917.4|1915.4|1917.9|1915.9|1919.2|1916.1|1916.7|1914.7|104
1594940100000|2020-07-16 22:55:00|1918.8|1915.3|1917.6|1915.6|1919.2|1916|1916.8|1914.8|76
1594940400000|2020-07-16 23:00:00|1917.8|1915.8|1918.6|1916.6|1919.5|1916.6|1917|1915|109
1594940700000|2020-07-16 23:05:00|1917.8|1915.8|1918.9|1916.9|1920.3|1917.5|1917.2|1915.2|148
1594941000000|2020-07-16 23:10:00|1919|1917|1918.9|1915.4|1921.1|1918.4|1917.8|1915.3|230
1594941300000|2020-07-16 23:15:00|1919.1|1915.6|1918.9|1915.4|1919.9|1917.1|1917.8|1914.9|141
1594941600000|2020-07-16 23:20:00|1919|1915.5|1920.1|1916.6|1920.2|1917.4|1917.6|1915|169
1594941900000|2020-07-16 23:25:00|1920|1916.5|1920.1|1916.6|1920.2|1917.4|1918.6|1915.9|134
1594942200000|2020-07-16 23:30:00|1919.8|1916.3|1918.9|1916.9|1919.9|1917.1|1918.5|1915.7|110
1594942500000|2020-07-16 23:35:00|1919.5|1916|1919.4|1915.9|1919.9|1917.3|1918.2|1915.4|146
1594942800000|2020-07-16 23:40:00|1918.7|1916.7|1918.7|1916.7|1920.5|1917.6|1917.6|1914.7|180
1594943100000|2020-07-16 23:45:00|1919.5|1916|1918.6|1916.6|1920|1917.4|1917.9|1915.3|191
1594943400000|2020-07-16 23:50:00|1919.4|1915.9|1917.7|1915.7|1919.6|1917|1917.2|1914.1|208
1594943700000|2020-07-16 23:55:00|1917.8|1915.8|1917.4|1915.4|1919.7|1917|1917.1|1914.4|202
1594944000000|2020-07-17 00:00:00|1917.5|1915.5|1917.7|1915.7|1918.6|1916.2|1916.1|1913.7|273
1594944300000|2020-07-17 00:05:00|1917.8|1915.8|1918.6|1916.6|1919.1|1916.6|1916.2|1914|203
1594944600000|2020-07-17 00:10:00|1919.2|1915.7|1918.5|1916.5|1919.5|1916.7|1917.3|1914.7|156
1594944900000|2020-07-17 00:15:00|1918.6|1916.6|1919.8|1916.3|1920.2|1917.3|1918.5|1915.9|138
1594945200000|2020-07-17 00:20:00|1920|1916.5|1920.6|1918.6|1921.4|1918.7|1918.9|1916.5|145
1594945500000|2020-07-17 00:25:00|1920.7|1918.7|1922.3|1920.3|1923.3|1920.7|1920.6|1918.6|153
1594945800000|2020-07-17 00:30:00|1922.2|1920.2|1921.7|1919.7|1924|1921.4|1921.3|1919.1|242
1594946100000|2020-07-17 00:35:00|1921.8|1919.8|1923.2|1919.7|1923.9|1921.3|1921.5|1919.3|200
1594946400000|2020-07-17 00:40:00|1923.3|1919.8|1921.4|1919.4|1923.8|1920.9|1921|1919|201
1594946700000|2020-07-17 00:45:00|1921.1|1919.1|1921.9|1919.9|1922.1|1919.9|1920.8|1918.6|186
1594947000000|2020-07-17 00:50:00|1921.8|1919.8|1922|1920|1923.9|1921.5|1920.8|1918.8|317
1594947300000|2020-07-17 00:55:00|1922.1|1920.1|1921.5|1919.5|1922.6|1920.6|1920.4|1918.4|312
1594947600000|2020-07-17 01:00:00|1921.4|1919.4|1921.7|1919.7|1924.7|1922.7|1921.1|1918.7|706
1594947900000|2020-07-17 01:05:00|1922.4|1918.9|1922.1|1920.1|1923.1|1920.9|1920.9|1918.3|289
1594948200000|2020-07-17 01:10:00|1922|1920|1921.7|1919.7|1922.5|1920.5|1920.9|1918.6|275
1594948500000|2020-07-17 01:15:00|1922|1920|1918|1914.5|1922.4|1920.3|1917.2|1914.5|415
1594948800000|2020-07-17 01:20:00|1918.1|1914.6|1916.7|1913.2|1918.2|1915.7|1915.4|1912.8|511
1594949100000|2020-07-17 01:25:00|1916.9|1913.4|1916.1|1912.6|1916.9|1914.1|1913.8|1911.8|532
1594949400000|2020-07-17 01:30:00|1916.2|1912.7|1913.4|1909.9|1917.5|1914|1911.3|1908.8|464
1594949700000|2020-07-17 01:35:00|1913.5|1910|1904.5|1902.5|1913.5|1910.8|1901.7|1899|828
1594950000000|2020-07-17 01:40:00|1905.9|1902.4|1910.5|1908.5|1911.9|1909.4|1903.9|1901.9|745
1594950300000|2020-07-17 01:45:00|1910.6|1908.6|1909.8|1906.3|1911.6|1908.6|1908.3|1905.6|652
1594950600000|2020-07-17 01:50:00|1909.1|1907.1|1904.3|1902.3|1910.5|1908|1903.7|1901.1|629
1594950900000|2020-07-17 01:55:00|1904.2|1902.2|1898.1|1896.1|1905|1902.4|1896|1893.3|795
1594951200000|2020-07-17 02:00:00|1898.2|1896.2|1895.2|1893.2|1899.4|1896.9|1894.3|1891.6|658
1594951500000|2020-07-17 02:05:00|1895.9|1892.4|1897.3|1893.8|1897.7|1894.2|1894|1890.9|684
1594951800000|2020-07-17 02:10:00|1897.4|1893.9|1900.7|1897.2|1900.7|1898.2|1896.4|1892.9|570
1594952100000|2020-07-17 02:15:00|1900.9|1897.4|1901.4|1899.4|1902.2|1899.7|1898.8|1896.2|260
1594952400000|2020-07-17 02:20:00|1901.5|1899.5|1903.8|1900.3|1904.1|1901.4|1901.2|1898.7|289
1594952700000|2020-07-17 02:25:00|1903.6|1900.1|1905.6|1903.6|1907|1904|1902|1899.3|360
1594953000000|2020-07-17 02:30:00|1905.7|1903.7|1909.1|1907.1|1910.5|1907.7|1905.5|1902.8|534
1594953300000|2020-07-17 02:35:00|1909|1907|1906.3|1904.3|1912.4|1909.6|1905.9|1903.9|545
1594953600000|2020-07-17 02:40:00|1907.4|1903.9|1906.3|1904.3|1907.6|1905.2|1905|1902.7|339
1594953900000|2020-07-17 02:45:00|1906.5|1904.5|1906.3|1904.3|1907.8|1905.1|1905.7|1903.2|317
1594954200000|2020-07-17 02:50:00|1907.2|1903.7|1905.6|1903.6|1908.5|1906|1905.3|1902.6|342
1594954500000|2020-07-17 02:55:00|1905.8|1903.8|1906.8|1904.8|1908.3|1905.3|1905.5|1902.7|338
1594954800000|2020-07-17 03:00:00|1906.7|1904.7|1907.4|1903.9|1908.1|1905.2|1906|1903.4|259
1594955100000|2020-07-17 03:05:00|1906.6|1904.6|1905.6|1903.6|1908|1905.3|1905.6|1903.3|235
1594955400000|2020-07-17 03:10:00|1905.8|1903.8|1906.2|1904.2|1908.1|1905.5|1905.1|1902.5|281
1594955700000|2020-07-17 03:15:00|1906|1904|1906.8|1904.8|1908.1|1905.1|1905.7|1902.9|272
1594956000000|2020-07-17 03:20:00|1906.9|1904.9|1907|1903.5|1907.8|1904.9|1905.2|1902.6|256
1594956300000|2020-07-17 03:25:00|1906.9|1903.4|1906.2|1904.2|1907.2|1904.4|1904.7|1902.2|308
1594956600000|2020-07-17 03:30:00|1907.3|1903.8|1906.8|1903.3|1907.6|1904.9|1905.2|1902.7|185
1594956900000|2020-07-17 03:35:00|1905.9|1903.9|1907.2|1903.7|1907.6|1904.9|1905.7|1903.2|175
1594957200000|2020-07-17 03:40:00|1907.3|1903.8|1907.8|1904.3|1908.3|1905.8|1906.7|1903.6|154
1594957500000|2020-07-17 03:45:00|1907.9|1904.4|1907.4|1905.4|1908.5|1906|1906.7|1904.1|121
1594957800000|2020-07-17 03:50:00|1908|1906|1907.7|1904.2|1908.5|1906|1906.3|1903.6|176
1594958100000|2020-07-17 03:55:00|1908|1904.5|1906.3|1904.3|1908|1905|1905.8|1903.3|123
1594958400000|2020-07-17 04:00:00|1906.2|1904.2|1907.8|1904.3|1908.7|1905.6|1905.8|1903.6|166
1594958700000|2020-07-17 04:05:00|1908|1904.5|1906.4|1904.4|1908.7|1905.4|1905.6|1903.3|213
1594959000000|2020-07-17 04:10:00|1907.2|1903.7|1906.3|1904.3|1907.9|1904.7|1905.6|1902.8|201
1594959300000|2020-07-17 04:15:00|1908.1|1904.6|1907.9|1904.4|1908.6|1905.4|1906.3|1903.9|144
1594959600000|2020-07-17 04:20:00|1907.2|1905.2|1907.6|1905.6|1910|1906.9|1906.4|1904|143
1594959900000|2020-07-17 04:25:00|1908.6|1905.1|1908.9|1905.4|1909.7|1906.7|1907.3|1904.9|153
1594960200000|2020-07-17 04:30:00|1907.9|1905.9|1907.6|1905.6|1909.4|1906.6|1907|1904.4|160
1594960500000|2020-07-17 04:35:00|1907.7|1905.7|1909.7|1906.2|1909.9|1906.9|1907.6|1905.2|163
1594960800000|2020-07-17 04:40:00|1909.5|1906|1909.4|1905.9|1910.2|1907.2|1907.6|1905.3|125
1594961100000|2020-07-17 04:45:00|1909.3|1905.8|1909.2|1905.7|1909.6|1906.4|1907.2|1904.9|169
1594961400000|2020-07-17 04:50:00|1908.5|1905|1908.8|1905.3|1909.7|1906.5|1907.1|1904.5|171
1594961700000|2020-07-17 04:55:00|1909|1905.5|1907.3|1905.3|1909.1|1906.3|1907.1|1904.5|105
1594962000000|2020-07-17 05:00:00|1907.6|1905.6|1907.6|1904.1|1909|1905.7|1905.9|1903.3|181
1594962300000|2020-07-17 05:05:00|1906.3|1904.3|1908.2|1904.7|1908.2|1905.2|1905.8|1903.5|155
1594962600000|2020-07-17 05:10:00|1907.1|1905.1|1906.6|1904.6|1908.1|1905.4|1905.9|1903.9|143
1594962900000|2020-07-17 05:15:00|1907.6|1904.1|1907.6|1904.1|1907.6|1904.9|1905.8|1903.4|185
1594963200000|2020-07-17 05:20:00|1906.3|1904.3|1907.2|1905.2|1908.2|1905.6|1906.1|1903.5|145
1594963500000|2020-07-17 05:25:00|1907.4|1905.4|1907.1|1905.1|1908.3|1905.4|1906.5|1904.1|159
1594963800000|2020-07-17 05:30:00|1907.2|1905.2|1910|1906.5|1910.2|1907.5|1907|1904.6|292
1594964100000|2020-07-17 05:35:00|1909.3|1907.3|1909.2|1907.2|1911|1908.3|1907.3|1904.8|372
1594964400000|2020-07-17 05:40:00|1909|1907|1910.8|1907.3|1912.1|1909.1|1908.6|1905.8|310
1594964700000|2020-07-17 05:45:00|1910.9|1907.4|1912.2|1910.2|1913.1|1910.2|1909.7|1907.2|421
1594965000000|2020-07-17 05:50:00|1912.1|1910.1|1910.1|1906.6|1913.2|1910.6|1909.5|1906.5|441
1594965300000|2020-07-17 05:55:00|1909.9|1906.4|1910.6|1908.6|1911.4|1908.7|1909|1906.1|241
1594965600000|2020-07-17 06:00:00|1910.5|1908.5|1909.7|1906.2|1913.1|1909.7|1909|1905.5|387
1594965900000|2020-07-17 06:05:00|1909.6|1906.1|1908.5|1905|1910|1906.5|1907|1904|259
1594966200000|2020-07-17 06:10:00|1907.4|1905.4|1905.9|1902.4|1909.1|1905.6|1905.9|1902.4|276
1594966500000|2020-07-17 06:15:00|1906|1902.5|1905.6|1902.1|1908.2|1904.7|1905|1901.5|269
1594966800000|2020-07-17 06:20:00|1905.4|1901.9|1901.1|1897.6|1906.2|1902.7|1900.9|1897.4|442
1594967100000|2020-07-17 06:25:00|1900.9|1897.4|1903|1901|1904.9|1901.4|1900.2|1897.2|334
1594967400000|2020-07-17 06:30:00|1903.1|1901.1|1906.7|1904.7|1906.9|1904.9|1903.1|1901|469
1594967700000|2020-07-17 06:35:00|1906.9|1904.9|1905.4|1903.4|1907.9|1905.2|1904.6|1902|425
1594968000000|2020-07-17 06:40:00|1905.5|1903.5|1905.6|1902.1|1907.2|1904.3|1904|1901.6|425
1594968300000|2020-07-17 06:45:00|1905.7|1902.2|1904.5|1902.5|1906.5|1904|1904|1900.6|460
1594968600000|2020-07-17 06:50:00|1904.7|1902.7|1906.8|1903.3|1906.9|1904.4|1904.1|1901.8|401
1594968900000|2020-07-17 06:55:00|1906.7|1903.2|1906.1|1902.6|1908.4|1905.4|1904.9|1902.4|461
1594969200000|2020-07-17 07:00:00|1906|1902.5|1906.8|1904.8|1908.9|1906.3|1905.2|1902.5|382
1594969500000|2020-07-17 07:05:00|1906.7|1904.7|1907.1|1905.1|1908.9|1906.1|1906.3|1903.8|370
1594969800000|2020-07-17 07:10:00|1907|1905|1909|1905.5|1909|1906.6|1906|1903.5|289
1594970100000|2020-07-17 07:15:00|1908.2|1906.2|1909.5|1906|1909.9|1907.1|1906.2|1903.4|276
1594970400000|2020-07-17 07:20:00|1909.8|1906.3|1909.2|1905.7|1910.1|1907.4|1907.7|1905.1|331
1594970700000|2020-07-17 07:25:00|1908.2|1906.2|1909.5|1906|1910.2|1907.8|1907.3|1904.9|394
1594971000000|2020-07-17 07:30:00|1909.6|1906.1|1905.9|1903.9|1909.6|1906.8|1905.3|1902.5|450
1594971300000|2020-07-17 07:35:00|1905.7|1903.7|1906.5|1904.5|1907.4|1905.1|1904.5|1901.8|363
1594971600000|2020-07-17 07:40:00|1906.8|1903.3|1906.7|1903.2|1908.2|1905.4|1905.3|1902.6|437
1594971900000|2020-07-17 07:45:00|1905.9|1903.9|1906.2|1904.2|1907.7|1905.4|1905.4|1902.7|342
1594972200000|2020-07-17 07:50:00|1906.5|1904.5|1907.5|1904|1908.5|1905.9|1905.6|1903.2|400
1594972500000|2020-07-17 07:55:00|1906.7|1904.7|1907.7|1904.2|1908.8|1906|1906|1903.2|407
1594972800000|2020-07-17 08:00:00|1907.5|1904|1908.4|1906.4|1910.1|1907.1|1906.9|1903.5|425
1594973100000|2020-07-17 08:05:00|1908.6|1906.6|1908.5|1906.5|1910.2|1907.7|1906.4|1904.1|344
1594973400000|2020-07-17 08:10:00|1908.6|1906.6|1910|1906.5|1910.8|1908.3|1907.1|1904.7|243
1594973700000|2020-07-17 08:15:00|1909.3|1907.3|1912.7|1909.2|1913.5|1910.6|1908.8|1906.1|368
1594974000000|2020-07-17 08:20:00|1912.6|1909.1|1912.6|1910.6|1913.9|1911.1|1911.2|1908.8|263
1594974300000|2020-07-17 08:25:00|1912.5|1910.5|1913.2|1911.2|1914|1911.3|1911.6|1909.2|193
1594974600000|2020-07-17 08:30:00|1913.3|1911.3|1913.6|1911.6|1914.9|1912.2|1912.4|1910.2|212
1594974900000|2020-07-17 08:35:00|1914.5|1911|1914.1|1912.1|1915.7|1912.5|1913.1|1910.3|219
1594975200000|2020-07-17 08:40:00|1914.9|1911.4|1913.4|1911.4|1915.4|1912.6|1912.6|1909.9|199
1594975500000|2020-07-17 08:45:00|1913.3|1911.3|1912.1|1910.1|1914.1|1911.7|1912.1|1909.3|143
1594975800000|2020-07-17 08:50:00|1912.2|1910.2|1912.5|1910.5|1913.6|1911|1911.8|1909.1|196
1594976100000|2020-07-17 08:55:00|1912.6|1910.6|1913|1911|1914.7|1911.9|1912.4|1909.8|204
1594976400000|2020-07-17 09:00:00|1913.1|1911.1|1910.8|1907.3|1914.4|1911.6|1909.8|1907.1|247
1594976700000|2020-07-17 09:05:00|1910.7|1907.2|1912.5|1909|1912.8|1910|1909.6|1906.7|237
1594977000000|2020-07-17 09:10:00|1912.4|1908.9|1913.1|1911.1|1914.1|1911.5|1911.8|1908.9|214
1594977300000|2020-07-17 09:15:00|1913|1911|1913.2|1909.7|1914.6|1912.6|1911.6|1908.9|292
1594977600000|2020-07-17 09:20:00|1913|1909.5|1913.5|1911.5|1914.2|1911.8|1911.9|1908.7|177
1594977900000|2020-07-17 09:25:00|1913.6|1911.6|1913.5|1911.5|1915.1|1912.7|1912.6|1910.2|199
1594978200000|2020-07-17 09:30:00|1913.4|1911.4|1913.6|1911.6|1914.9|1912|1912.8|1910.2|220
1594978500000|2020-07-17 09:35:00|1913.7|1911.7|1915.2|1911.7|1915.9|1913.2|1913.5|1910.9|253
1594978800000|2020-07-17 09:40:00|1914.9|1911.4|1914.8|1912.8|1916.3|1913.6|1913.5|1911.1|207
1594979100000|2020-07-17 09:45:00|1914.7|1912.7|1913.8|1911.8|1915.5|1913|1913.2|1910.6|235
1594979400000|2020-07-17 09:50:00|1913.9|1911.9|1913.7|1911.7|1915.9|1913.3|1913.1|1910.9|208
1594979700000|2020-07-17 09:55:00|1913.8|1911.8|1914.6|1912.6|1915.9|1913.2|1913.6|1911|172
1594980000000|2020-07-17 10:00:00|1914.5|1912.5|1914.3|1910.8|1915.3|1913|1913|1910.5|151
1594980300000|2020-07-17 10:05:00|1914.2|1910.7|1915|1913|1916.2|1913.4|1913|1910.6|251
1594980600000|2020-07-17 10:10:00|1914.9|1912.9|1914.9|1911.4|1916.1|1913.6|1913.5|1911.3|249
1594980900000|2020-07-17 10:15:00|1914.6|1911.1|1914.4|1910.9|1915.1|1912.4|1912.8|1910.5|183
1594981200000|2020-07-17 10:20:00|1913.7|1911.7|1914.8|1912.8|1915.7|1913|1913|1910.1|174
1594981500000|2020-07-17 10:25:00|1914.6|1912.6|1915.9|1912.4|1916.5|1913.8|1914.2|1911.6|221
1594981800000|2020-07-17 10:30:00|1916.1|1912.6|1914.8|1911.3|1916.2|1913.2|1913.8|1911.2|170
1594982100000|2020-07-17 10:35:00|1914.2|1912.2|1914.5|1912.5|1915.7|1913|1913.8|1911.4|150
1594982400000|2020-07-17 10:40:00|1915.6|1912.1|1916.4|1912.9|1917.4|1914.6|1914|1911.7|185
1594982700000|2020-07-17 10:45:00|1916.5|1913|1917.3|1913.8|1917.8|1915.1|1915.3|1912.9|156
1594983000000|2020-07-17 10:50:00|1917.6|1914.1|1919.7|1916.2|1920.3|1917.6|1915.8|1913.4|459
1594983300000|2020-07-17 10:55:00|1919.3|1915.8|1917.8|1915.8|1920.8|1918|1917.6|1915.6|273
1594983600000|2020-07-17 11:00:00|1917.7|1915.7|1917.2|1915.2|1920|1917.2|1916.5|1913.9|339
1594983900000|2020-07-17 11:05:00|1917.3|1915.3|1919.6|1916.1|1919.6|1917|1917.3|1914.5|133
1594984200000|2020-07-17 11:10:00|1919.7|1916.2|1918.2|1914.7|1919.8|1917.3|1917.2|1914.5|163
1594984500000|2020-07-17 11:15:00|1917.7|1915.7|1917.5|1915.5|1919.1|1916.4|1917|1914.5|195
1594984800000|2020-07-17 11:20:00|1917.8|1915.8|1919.4|1917.4|1920.3|1918.1|1917.4|1915.1|242
1594985100000|2020-07-17 11:25:00|1919.2|1917.2|1920.9|1918.9|1922.1|1919.4|1919.1|1917.1|205
1594985400000|2020-07-17 11:30:00|1921|1919|1920.6|1918.6|1923.1|1920.6|1920.3|1917.3|355
1594985700000|2020-07-17 11:35:00|1920.9|1918.9|1919.4|1917.4|1923.7|1920.8|1919.2|1916.8|352
1594986000000|2020-07-17 11:40:00|1919.3|1917.3|1920|1918|1921.1|1918.5|1919.1|1916.5|226
1594986300000|2020-07-17 11:45:00|1921|1917.5|1920.1|1918.1|1921.8|1919.1|1919|1916.7|321
1594986600000|2020-07-17 11:50:00|1920|1918|1918.8|1916.8|1920.8|1918.1|1918.1|1916|251
1594986900000|2020-07-17 11:55:00|1918.9|1916.9|1918.4|1916.4|1921.4|1918.8|1918.1|1915.5|261
1594987200000|2020-07-17 12:00:00|1919.5|1916|1916.4|1914.4|1919.9|1917.7|1915.6|1913.1|469
1594987500000|2020-07-17 12:05:00|1916.5|1914.5|1918.4|1916.4|1921.4|1918.8|1916.1|1913.8|342
1594987800000|2020-07-17 12:10:00|1918.5|1916.5|1917|1915|1919.7|1917.1|1916.6|1914.3|255
1594988100000|2020-07-17 12:15:00|1917.1|1915.1|1921.1|1919.1|1921.8|1919.1|1917|1915|265
1594988400000|2020-07-17 12:20:00|1921.4|1919.4|1921.2|1919.2|1922.7|1919.8|1919|1916.5|339
1594988700000|2020-07-17 12:25:00|1921.5|1919.5|1922.7|1919.2|1923.4|1920.4|1920.1|1917.4|362
1594989000000|2020-07-17 12:30:00|1922.9|1919.4|1922.4|1920.4|1923.2|1920.5|1920|1916.6|351
1594989300000|2020-07-17 12:35:00|1922.3|1920.3|1921.1|1919.1|1923|1920.9|1920.8|1918|237
1594989600000|2020-07-17 12:40:00|1920.8|1918.8|1921.9|1919.9|1922|1920|1919.1|1916.7|341
1594989900000|2020-07-17 12:45:00|1921.8|1919.8|1920.4|1918.4|1922.6|1920.4|1919.4|1917.1|276
1594990200000|2020-07-17 12:50:00|1921|1917.5|1920.8|1917.3|1921.4|1919.1|1918.6|1915.8|335
1594990500000|2020-07-17 12:55:00|1920|1918|1917.4|1915.4|1920.8|1918.2|1917|1914.4|288
1594990800000|2020-07-17 13:00:00|1917.7|1915.7|1921.2|1919.2|1923.3|1920.6|1916.8|1914.8|402
1594991100000|2020-07-17 13:05:00|1921.3|1919.3|1922.3|1920.3|1924|1921.2|1919.4|1917.4|474
1594991400000|2020-07-17 13:10:00|1922.5|1920.5|1930.4|1928.4|1932.4|1929.8|1922.3|1920.3|585
1594991700000|2020-07-17 13:15:00|1930.5|1928.5|1931.2|1929.2|1932.6|1930.3|1928.4|1926.4|562
1594992000000|2020-07-17 13:20:00|1931.4|1929.4|1929.9|1927.9|1933|1930.8|1929|1927|600
1594992300000|2020-07-17 13:25:00|1930|1928|1929.4|1927.4|1931.3|1929.3|1927.6|1925.3|519
1594992600000|2020-07-17 13:30:00|1930|1926.5|1929.9|1927.9|1931|1928.8|1926.8|1924.8|729
1594992900000|2020-07-17 13:35:00|1930|1928|1928.3|1926.3|1931.2|1929.2|1926.9|1924.9|552
1594993200000|2020-07-17 13:40:00|1928.1|1926.1|1926.4|1924.4|1929|1927|1925.4|1923.4|470
1594993500000|2020-07-17 13:45:00|1926|1924|1926.2|1924.2|1927.8|1925.8|1925.1|1922.6|568
1594993800000|2020-07-17 13:50:00|1926.3|1924.3|1929.4|1927.4|1930.7|1928.4|1926.2|1924.2|573
1594994100000|2020-07-17 13:55:00|1929.3|1927.3|1928.5|1925|1929.5|1927.5|1926.1|1923.8|533
1594994400000|2020-07-17 14:00:00|1928.4|1924.9|1929.5|1927.5|1930.8|1928.5|1928.1|1924.6|654
1594994700000|2020-07-17 14:05:00|1929.4|1927.4|1930.4|1928.4|1931|1929|1929.4|1926.8|545
1594995000000|2020-07-17 14:10:00|1930.5|1928.5|1930.5|1928.5|1932.6|1930.6|1928.3|1926.3|498
1594995300000|2020-07-17 14:15:00|1930.7|1928.7|1926|1924|1930.9|1928.9|1925.9|1923.9|470
1594995600000|2020-07-17 14:20:00|1925.9|1923.9|1926.8|1924.8|1927.9|1925.9|1925.6|1923.6|477
1594995900000|2020-07-17 14:25:00|1926.6|1924.6|1924.6|1922.6|1926.9|1924.9|1921|1919|722
1594996200000|2020-07-17 14:30:00|1924.8|1922.8|1927.5|1925.5|1928.1|1925.6|1923.7|1921.7|565
1594996500000|2020-07-17 14:35:00|1927.6|1925.6|1931.2|1929.2|1931.4|1929.4|1927|1925|504
1594996800000|2020-07-17 14:40:00|1931.3|1929.3|1930.8|1928.8|1932.4|1930.1|1930.7|1928.6|461
1594997100000|2020-07-17 14:45:00|1930.7|1928.7|1930.6|1928.6|1932|1930|1930.1|1928.1|455
1594997400000|2020-07-17 14:50:00|1930.5|1928.5|1932.9|1930.9|1933.6|1931.6|1929.9|1927.9|416
1594997700000|2020-07-17 14:55:00|1933.1|1931.1|1932.1|1930.1|1934.4|1931.8|1930.1|1927.8|620
1594998000000|2020-07-17 15:00:00|1932|1930|1933.1|1931.1|1935|1933|1932|1930|462
1594998300000|2020-07-17 15:05:00|1933|1931|1933|1931|1934.4|1932.4|1931.7|1929.7|486
1594998600000|2020-07-17 15:10:00|1932.9|1930.9|1935|1933|1936.5|1934.5|1932.8|1930.8|539
1594998900000|2020-07-17 15:15:00|1934.9|1932.9|1934.9|1932.9|1936.1|1934.1|1933.8|1931.8|433
1594999200000|2020-07-17 15:20:00|1935.1|1933.1|1935.6|1933.6|1936.7|1934.7|1934.8|1932.5|496
1594999500000|2020-07-17 15:25:00|1936.4|1932.9|1936.9|1934.9|1937.9|1935.4|1934.9|1932.3|427
1594999800000|2020-07-17 15:30:00|1937|1935|1938|1936|1939.2|1936.5|1935.8|1933.6|444
1595000100000|2020-07-17 15:35:00|1938.1|1936.1|1936.5|1934.5|1939.2|1936.6|1935.3|1932.7|541
1595000400000|2020-07-17 15:40:00|1936.6|1934.6|1935.8|1933.8|1937.5|1935|1935.2|1932.7|322
1595000700000|2020-07-17 15:45:00|1936.3|1932.8|1935.5|1933.5|1938.1|1935.6|1935.1|1932.6|399
1595001000000|2020-07-17 15:50:00|1935.4|1933.4|1936.3|1934.3|1937.1|1934.9|1934.7|1932.1|468
1595001300000|2020-07-17 15:55:00|1936.4|1934.4|1936.9|1934.9|1937.6|1935.6|1934.8|1932.3|512
1595001600000|2020-07-17 16:00:00|1937|1935|1938.5|1936.5|1941.4|1939.2|1936.2|1933.9|605
1595001900000|2020-07-17 16:05:00|1938.7|1936.7|1938.4|1936.4|1939.5|1937.5|1937.7|1935.6|354
1595002200000|2020-07-17 16:10:00|1938.5|1936.5|1938.4|1936.4|1939.4|1937.4|1937.9|1935.9|322
1595002500000|2020-07-17 16:15:00|1938.5|1936.5|1937.6|1935.6|1939.5|1937.5|1937.3|1935.3|322
1595002800000|2020-07-17 16:20:00|1937.7|1935.7|1937.9|1935.9|1938.4|1936.4|1937.5|1935.5|250
1595003100000|2020-07-17 16:25:00|1938|1936|1937.2|1935.2|1939|1936.3|1936.9|1934.3|267
1595003400000|2020-07-17 16:30:00|1937.3|1935.3|1935.8|1933.8|1937.5|1935.3|1935.2|1932.9|328
1595003700000|2020-07-17 16:35:00|1935.9|1933.9|1935.8|1933.8|1936.7|1934.7|1934.9|1932.9|296
1595004000000|2020-07-17 16:40:00|1935.9|1933.9|1936.2|1934.2|1937.6|1935|1935.5|1932.7|300
1595004300000|2020-07-17 16:45:00|1936.1|1934.1|1937|1933.5|1937.5|1935.4|1934.4|1931.7|450
1595004600000|2020-07-17 16:50:00|1936.5|1934.5|1937.4|1935.4|1938|1935.5|1935.6|1933.1|302
1595004900000|2020-07-17 16:55:00|1937.3|1935.3|1937.3|1933.8|1938.2|1935.8|1935.8|1933.3|423
1595005200000|2020-07-17 17:00:00|1936.3|1934.3|1936.6|1934.6|1938.5|1936.5|1935.7|1933.2|436
1595005500000|2020-07-17 17:05:00|1936.8|1934.8|1937.7|1935.7|1939.1|1936.1|1936.6|1933.7|368
1595005800000|2020-07-17 17:10:00|1937.8|1935.8|1938.1|1936.1|1939.4|1937.2|1937.5|1934.9|315
1595006100000|2020-07-17 17:15:00|1938.2|1936.2|1937.4|1935.4|1938.8|1936.6|1936.2|1933.5|378
1595006400000|2020-07-17 17:20:00|1937.3|1935.3|1938.5|1935|1940.3|1937.8|1936.9|1934.2|428
1595006700000|2020-07-17 17:25:00|1937.7|1935.7|1934.7|1932.7|1938.9|1936.4|1934.1|1931.6|524
1595007000000|2020-07-17 17:30:00|1934.8|1932.8|1934.9|1932.9|1936.3|1934.3|1934|1931.5|374
1595007300000|2020-07-17 17:35:00|1935|1933|1936.8|1934.8|1937.6|1935.4|1934.6|1932.1|318
1595007600000|2020-07-17 17:40:00|1937.1|1935.1|1936.4|1934.4|1937.4|1935.4|1935.5|1932.8|277
1595007900000|2020-07-17 17:45:00|1936.5|1934.5|1938.1|1936.1|1938.4|1936.2|1936|1932.8|303
1595008200000|2020-07-17 17:50:00|1938.3|1936.3|1938.7|1936.7|1939.3|1937.2|1937.6|1935.3|259
1595008500000|2020-07-17 17:55:00|1938.6|1936.6|1938.9|1936.9|1939.7|1937.2|1937.9|1935|303
1595008800000|2020-07-17 18:00:00|1939.7|1936.2|1938.2|1936.2|1939.7|1937.2|1937.9|1935|265
1595009100000|2020-07-17 18:05:00|1938.4|1936.4|1939.6|1936.1|1940.3|1937.8|1937.8|1935.1|300
1595009400000|2020-07-17 18:10:00|1938.9|1936.9|1938.7|1936.7|1939.8|1937.7|1937.8|1935.3|231
1595009700000|2020-07-17 18:15:00|1938.8|1936.8|1938.9|1936.9|1939.7|1937.5|1937.5|1934.8|231
1595010000000|2020-07-17 18:20:00|1939.2|1937.2|1938.5|1936.5|1939.8|1937.2|1937.9|1935|180
1595010300000|2020-07-17 18:25:00|1938.6|1936.6|1939|1937|1940|1937.7|1937.8|1935.4|270
1595010600000|2020-07-17 18:30:00|1938.8|1936.8|1936.7|1934.7|1939.7|1937.4|1936.5|1933.7|247
1595010900000|2020-07-17 18:35:00|1936.9|1934.9|1937.7|1934.2|1938.1|1936|1936|1933|219
1595011200000|2020-07-17 18:40:00|1937.4|1935.4|1937.3|1935.3|1939.8|1937.6|1936.8|1934.1|298
1595011500000|2020-07-17 18:45:00|1936.5|1934.5|1937.1|1933.6|1938.1|1935.4|1935.6|1933|271
1595011800000|2020-07-17 18:50:00|1937|1933.5|1937.1|1935.1|1938.7|1936|1936.6|1933.5|275
1595012100000|2020-07-17 18:55:00|1937|1935|1937.7|1935.7|1938.8|1936|1936.6|1933.8|251
1595012400000|2020-07-17 19:00:00|1937.6|1935.6|1938.2|1934.7|1939.8|1937|1937.1|1934.5|296
1595012700000|2020-07-17 19:05:00|1937.4|1935.4|1937.7|1935.7|1938.8|1936.3|1936.2|1933.1|397
1595013000000|2020-07-17 19:10:00|1937.5|1935.5|1937.7|1935.7|1938.6|1936.1|1937.3|1934.4|214
1595013300000|2020-07-17 19:15:00|1938.1|1934.6|1937.1|1935.1|1938.6|1935.9|1935.9|1933.1|261
1595013600000|2020-07-17 19:20:00|1937.8|1934.3|1937.2|1935.2|1938.3|1935.5|1936.4|1933.8|234
1595013900000|2020-07-17 19:25:00|1937.1|1935.1|1937.8|1934.3|1938.2|1935.5|1935.9|1933.2|265
1595014200000|2020-07-17 19:30:00|1936.9|1934.9|1937.1|1935.1|1938|1935.5|1936.5|1933.9|168
1595014500000|2020-07-17 19:35:00|1937|1935|1936.2|1934.2|1938.2|1935.6|1935.8|1933.5|228
1595014800000|2020-07-17 19:40:00|1936.3|1934.3|1937.8|1934.3|1938.2|1935.5|1935.7|1933.5|225
1595015100000|2020-07-17 19:45:00|1937|1935|1937.6|1934.1|1937.8|1935.1|1936.1|1933.5|239
1595015400000|2020-07-17 19:50:00|1936.6|1934.6|1934.5|1932.5|1938|1935.4|1934.2|1931.7|291
1595015700000|2020-07-17 19:55:00|1934.4|1932.4|1934.4|1932.4|1936|1933.5|1934.3|1931.6|242
1595016000000|2020-07-17 20:00:00|1934.5|1932.5|1935.3|1931.8|1935.7|1932.9|1933.6|1930.6|227
1595016300000|2020-07-17 20:05:00|1935.5|1932|1935.5|1932|1935.8|1932.9|1934.3|1931.7|101
1595016600000|2020-07-17 20:10:00|1935.6|1932.1|1935.8|1932.3|1936.3|1933.5|1934.5|1931.8|137
1595016900000|2020-07-17 20:15:00|1935|1933|1935.3|1931.8|1936.7|1933.6|1934.4|1931.6|124
1595017200000|2020-07-17 20:20:00|1935.4|1931.9|1935.1|1931.6|1935.5|1932.7|1934|1931.2|104
1595017500000|2020-07-17 20:25:00|1934.3|1932.3|1934.3|1932.3|1935.6|1932.6|1934.1|1930.8|94
1595017800000|2020-07-17 20:30:00|1934.6|1932.6|1934.5|1932.5|1935.4|1932.7|1934.1|1931.2|111
1595018100000|2020-07-17 20:35:00|1935.2|1931.7|1935.6|1932.1|1935.9|1933.3|1934|1931.1|146
1595018400000|2020-07-17 20:40:00|1935.5|1932|1935.4|1931.9|1936.2|1933.5|1934.4|1931.4|140
1595018700000|2020-07-17 20:45:00|1935.6|1932.1|1935.1|1931.6|1936.4|1932.9|1934.7|1931.2|127
1595019000000|2020-07-17 20:50:00|1935.2|1931.7|1936.4|1932.9|1936.9|1933.4|1934.9|1931.4|155
1595019300000|2020-07-17 20:55:00|1936.5|1933|1939.3|1928.1|1940.7|1933.9|1933.5|1923.6|201
1595196000000|2020-07-19 22:00:00|1934.4|1932.4|1933.8|1930.3|1935|1932.5|1932.7|1929.7|246
1595196300000|2020-07-19 22:05:00|1933.7|1930.2|1933.5|1930|1934.7|1932.1|1931.9|1929.3|218
1595196600000|2020-07-19 22:10:00|1933.6|1930.1|1933.8|1931.8|1934.7|1931.8|1931.9|1929.3|228
1595196900000|2020-07-19 22:15:00|1934.4|1930.9|1935.2|1931.7|1935.3|1932.6|1933|1930.3|118
1595197200000|2020-07-19 22:20:00|1934.6|1932.6|1936.1|1932.6|1936.9|1934.2|1934.5|1932.1|133
1595197500000|2020-07-19 22:25:00|1936|1932.5|1937.8|1935.8|1939.2|1936.3|1934.8|1932.5|175
1595197800000|2020-07-19 22:30:00|1938.6|1935.1|1935.8|1933.8|1938.7|1935.9|1935.4|1932.9|157
1595198100000|2020-07-19 22:35:00|1936|1934|1936.3|1934.3|1937.6|1935.1|1935.3|1933|116
1595198400000|2020-07-19 22:40:00|1936.4|1934.4|1935.6|1933.6|1937.9|1935.2|1935.5|1933.4|106
1595198700000|2020-07-19 22:45:00|1935.7|1933.7|1935.3|1933.3|1936.7|1934.4|1935.1|1932.6|117
1595199000000|2020-07-19 22:50:00|1935.7|1933.7|1935.6|1933.6|1936.3|1933.9|1934.9|1932.2|84
1595199300000|2020-07-19 22:55:00|1935.5|1933.5|1936.3|1934.3|1937.9|1935.5|1935.1|1932.6|129
1595199600000|2020-07-19 23:00:00|1935.4|1933.4|1937.5|1934|1937.7|1934.9|1935.4|1933|111
1595199900000|2020-07-19 23:05:00|1937|1935|1936.4|1934.4|1937.5|1935|1936.1|1933.5|75
1595200200000|2020-07-19 23:10:00|1937.2|1933.7|1938.1|1934.6|1938.5|1935.8|1936.7|1933.7|113
1595200500000|2020-07-19 23:15:00|1937.5|1935.5|1937.5|1934|1938.6|1935.8|1936.8|1933.9|85
1595200800000|2020-07-19 23:20:00|1936.9|1934.9|1937|1935|1937.9|1935.3|1936.5|1933.7|100
1595201100000|2020-07-19 23:25:00|1937.6|1934.1|1938|1934.5|1938.1|1935.6|1936.5|1933.8|103
1595201400000|2020-07-19 23:30:00|1937.3|1935.3|1936.2|1934.2|1938.5|1935.8|1936.2|1933.2|111
1595201700000|2020-07-19 23:35:00|1936.8|1933.3|1936.3|1934.3|1937.3|1935|1936.2|1933.3|79
1595202000000|2020-07-19 23:40:00|1937|1933.5|1936.6|1934.6|1937.5|1935.2|1936.1|1933.3|101
1595202300000|2020-07-19 23:45:00|1937.2|1933.7|1937.4|1935.4|1938.1|1935.7|1936.6|1933.7|82
1595202600000|2020-07-19 23:50:00|1937.8|1934.3|1936.8|1934.8|1938.1|1935.7|1936.6|1933.9|104
1595202900000|2020-07-19 23:55:00|1936.9|1934.9|1935.9|1933.9|1937.5|1935.3|1935.7|1933.2|110
1595203200000|2020-07-20 00:00:00|1936.1|1934.1|1936.9|1933.4|1938.6|1936.2|1935.6|1932.7|198
1595203500000|2020-07-20 00:05:00|1936.8|1933.3|1936.1|1934.1|1937.3|1934.4|1934.8|1931.6|206
1595203800000|2020-07-20 00:10:00|1936|1934|1936|1934|1936.8|1934.4|1934.6|1931.9|109
1595204100000|2020-07-20 00:15:00|1935.9|1933.9|1936.9|1933.4|1937.6|1935.1|1935.2|1932.3|208
1595204400000|2020-07-20 00:20:00|1936.2|1934.2|1936.4|1934.4|1937.8|1935|1935.9|1932.9|146
1595204700000|2020-07-20 00:25:00|1936.6|1934.6|1936.8|1933.3|1937.9|1935.3|1935.3|1931.8|184
1595205000000|2020-07-20 00:30:00|1936.9|1933.4|1936.8|1934.8|1938.1|1935.5|1936|1932.7|126
1595205300000|2020-07-20 00:35:00|1936.9|1934.9|1936.5|1934.5|1938|1935.4|1936.2|1933.4|91
1595205600000|2020-07-20 00:40:00|1936.6|1934.6|1936.2|1934.2|1937.8|1935|1935.8|1932.7|173
1595205900000|2020-07-20 00:45:00|1936.1|1934.1|1933.9|1931.9|1936.3|1934.1|1933.3|1930.7|242
1595206200000|2020-07-20 00:50:00|1933.8|1931.8|1933.8|1931.8|1935.2|1932.8|1933.2|1930.6|284
1595206500000|2020-07-20 00:55:00|1933.9|1931.9|1936.3|1932.8|1936.5|1933.7|1933.8|1931.1|243
1595206800000|2020-07-20 01:00:00|1935.9|1933.9|1933.8|1930.3|1940.5|1937.9|1932.7|1930.1|698
1595207100000|2020-07-20 01:05:00|1933.1|1931.1|1931.9|1928.4|1935.2|1932.4|1930.9|1928.1|670
1595207400000|2020-07-20 01:10:00|1932|1928.5|1930.7|1928.7|1932.2|1929.6|1930.1|1927.3|481
1595207700000|2020-07-20 01:15:00|1930.5|1928.5|1931.7|1929.7|1932.7|1930|1930.3|1927.6|447
1595208000000|2020-07-20 01:20:00|1931.6|1929.6|1935.2|1931.7|1935.2|1932.6|1931.5|1928.8|454
1595208300000|2020-07-20 01:25:00|1935.1|1931.6|1933.7|1931.7|1935.7|1933.2|1932.7|1930.6|489
1595208600000|2020-07-20 01:30:00|1933.6|1931.6|1930.9|1928.9|1934.7|1932.2|1930.7|1928.5|344
1595208900000|2020-07-20 01:35:00|1930.8|1928.8|1932.9|1930.9|1933.9|1931.6|1930.8|1928.3|457
1595209200000|2020-07-20 01:40:00|1932.2|1930.2|1932.5|1930.5|1934|1931.4|1931.2|1928.7|385
1595209500000|2020-07-20 01:45:00|1932|1928.5|1929.8|1926.3|1933|1930.7|1929|1926.3|250
1595209800000|2020-07-20 01:50:00|1929.9|1926.4|1929.5|1926|1929.9|1927.6|1927.5|1924.8|350
1595210100000|2020-07-20 01:55:00|1929.4|1925.9|1928.2|1926.2|1929.5|1926.6|1927.5|1924.8|240
1595210400000|2020-07-20 02:00:00|1928.3|1926.3|1928.5|1925|1929.3|1926.5|1927|1924.4|274
1595210700000|2020-07-20 02:05:00|1928.3|1924.8|1927.9|1925.9|1929.7|1927.1|1927.1|1924.3|402
1595211000000|2020-07-20 02:10:00|1927.8|1925.8|1927.3|1925.3|1928.8|1925.9|1926.8|1924.3|284
1595211300000|2020-07-20 02:15:00|1927.4|1925.4|1927.3|1925.3|1928.2|1925.5|1926.6|1924.3|92
1595211600000|2020-07-20 02:20:00|1926.9|1924.9|1926.6|1924.6|1928|1925.2|1926.3|1923.5|95
1595211900000|2020-07-20 02:25:00|1926.7|1924.7|1927.2|1925.2|1928.7|1925.8|1926.6|1923.9|173
1595212200000|2020-07-20 02:30:00|1927|1925|1927.2|1925.2|1928.6|1925.9|1926.7|1924.3|262
1595212500000|2020-07-20 02:35:00|1927.3|1925.3|1929.2|1925.7|1929.2|1926.6|1926.8|1924.6|221
1595212800000|2020-07-20 02:40:00|1929|1925.5|1928.2|1926.2|1929.5|1926.5|1927.4|1925.1|223
1595213100000|2020-07-20 02:45:00|1928.3|1926.3|1928.8|1926.8|1929.9|1927.4|1928.3|1925.8|151
1595213400000|2020-07-20 02:50:00|1928.9|1926.9|1929.4|1927.4|1930.7|1927.7|1928.8|1926.3|130
1595213700000|2020-07-20 02:55:00|1929.1|1927.1|1928.1|1926.1|1929.9|1927.2|1928|1925.3|187
1595214000000|2020-07-20 03:00:00|1928.2|1926.2|1928.1|1926.1|1929.4|1926.6|1927.1|1924.8|203
1595214300000|2020-07-20 03:05:00|1928|1926|1928|1926|1929.4|1926.8|1927.7|1924.6|152
1595214600000|2020-07-20 03:10:00|1928.1|1926.1|1928.3|1926.3|1928.7|1926.4|1926.5|1924|214
1595214900000|2020-07-20 03:15:00|1928.2|1926.2|1928.8|1926.8|1930.2|1927.7|1927.8|1925.5|179
1595215200000|2020-07-20 03:20:00|1929.1|1927.1|1927.5|1925.5|1930.1|1927.5|1927.2|1924.4|197
1595215500000|2020-07-20 03:25:00|1927.6|1925.6|1930.7|1927.2|1930.7|1928|1926.9|1924.2|229
1595215800000|2020-07-20 03:30:00|1929.8|1927.8|1929.8|1926.3|1930.7|1928|1928.9|1926|155
1595216100000|2020-07-20 03:35:00|1930.5|1927|1929.7|1927.7|1930.9|1928.4|1928.9|1926.2|128
1595216400000|2020-07-20 03:40:00|1929.8|1927.8|1931.2|1927.7|1932|1929.2|1929.2|1926.8|163
1595216700000|2020-07-20 03:45:00|1930.1|1928.1|1931.1|1927.6|1931.6|1928.7|1929.3|1926.5|160
1595217000000|2020-07-20 03:50:00|1930.2|1928.2|1929.5|1927.5|1931.6|1928.6|1929.1|1926.5|117
1595217300000|2020-07-20 03:55:00|1929.8|1927.8|1930.7|1927.2|1931.3|1928.3|1929.3|1926.6|95
1595217600000|2020-07-20 04:00:00|1930.6|1927.1|1930.1|1928.1|1931.7|1928.9|1929.5|1926.8|127
1595217900000|2020-07-20 04:05:00|1930.2|1928.2|1929.7|1927.7|1931.8|1928.5|1929.5|1926.6|72
1595218200000|2020-07-20 04:10:00|1929.8|1927.8|1929|1925.5|1930.6|1927.8|1928.1|1924.7|107
1595218500000|2020-07-20 04:15:00|1929.1|1925.6|1928.8|1925.3|1930.6|1927.1|1927.5|1924.7|191
1595218800000|2020-07-20 04:20:00|1928.7|1925.2|1927.2|1925.2|1930.6|1927.1|1926.9|1924.2|175
1595219100000|2020-07-20 04:25:00|1927.4|1925.4|1928.4|1926.4|1929.4|1927|1927|1924.4|119
1595219400000|2020-07-20 04:30:00|1928.5|1926.5|1929.6|1927.6|1930.5|1928|1927.7|1925|194
1595219700000|2020-07-20 04:35:00|1929.4|1927.4|1931.1|1929.1|1931.9|1929.3|1929.4|1927.1|147
1595220000000|2020-07-20 04:40:00|1930.9|1928.9|1931.6|1929.6|1932.4|1929.7|1930.5|1928|128
1595220300000|2020-07-20 04:45:00|1931.5|1929.5|1932.9|1929.4|1933.2|1930.4|1931.1|1928.6|164
1595220600000|2020-07-20 04:50:00|1932.8|1929.3|1931.8|1929.8|1933.3|1930.7|1931.3|1928.6|176
1595220900000|2020-07-20 04:55:00|1932.6|1929.1|1934|1930.5|1934.3|1931.7|1930.4|1928.4|184
1595221200000|2020-07-20 05:00:00|1933.8|1930.3|1933.4|1929.9|1934.1|1931.7|1932.3|1929.5|327
1595221500000|2020-07-20 05:05:00|1933.5|1930|1931.6|1929.6|1934.3|1931.3|1931.6|1929.1|280
1595221800000|2020-07-20 05:10:00|1932.6|1929.1|1932.8|1929.3|1933.5|1930.5|1931.6|1928.9|182
1595222100000|2020-07-20 05:15:00|1931.9|1929.9|1932.6|1929.1|1933.8|1930.4|1931.7|1929|151
1595222400000|2020-07-20 05:20:00|1933.3|1929.8|1933.6|1930.1|1934.4|1931.3|1931.7|1929|173
1595222700000|2020-07-20 05:25:00|1932.9|1930.9|1932.8|1929.3|1934.2|1931.2|1932.2|1929.2|178
1595223000000|2020-07-20 05:30:00|1933.1|1929.6|1937.7|1934.2|1939.5|1936.5|1933|1929.5|758
1595223300000|2020-07-20 05:35:00|1937.5|1934|1936.2|1934.2|1938.1|1935.4|1934.5|1932.2|518
1595223600000|2020-07-20 05:40:00|1936.1|1934.1|1937.4|1933.9|1937.6|1935|1934.7|1932.4|446
1595223900000|2020-07-20 05:45:00|1937.3|1933.8|1935|1931.5|1937.4|1934.7|1933.6|1931|320
1595224200000|2020-07-20 05:50:00|1934.8|1931.3|1934.9|1931.4|1935.6|1932.7|1933|1930.5|284
1595224500000|2020-07-20 05:55:00|1934.8|1931.3|1932.8|1929.3|1934.9|1931.9|1930.4|1927.4|474
1595224800000|2020-07-20 06:00:00|1932.9|1929.4|1931.3|1929.3|1933.7|1930.7|1930.1|1927.2|531
1595225100000|2020-07-20 06:05:00|1931.5|1929.5|1931.1|1929.1|1932.4|1929.5|1929.8|1927.1|446
1595225400000|2020-07-20 06:10:00|1931|1929|1931|1927.5|1932.1|1929.5|1929.6|1926.9|332
1595225700000|2020-07-20 06:15:00|1930.4|1928.4|1932.5|1929|1932.6|1930.1|1929.6|1926.9|429
1595226000000|2020-07-20 06:20:00|1932.4|1928.9|1931.7|1929.7|1933.3|1930.6|1931|1928.4|296
1595226300000|2020-07-20 06:25:00|1931.6|1929.6|1931.9|1928.4|1933.5|1930.6|1931|1928.2|288
1595226600000|2020-07-20 06:30:00|1931.3|1929.3|1932.5|1929|1933.3|1930.3|1930.7|1927.9|369
1595226900000|2020-07-20 06:35:00|1932.6|1929.1|1933.4|1931.4|1934.8|1932|1931.4|1928.8|355
1595227200000|2020-07-20 06:40:00|1934.2|1930.7|1936.2|1932.7|1937.5|1935.2|1933.6|1930.7|364
1595227500000|2020-07-20 06:45:00|1936.5|1933|1933.8|1931.8|1937.6|1934.8|1933.4|1930.7|396
1595227800000|2020-07-20 06:50:00|1933.7|1931.7|1934|1930.5|1934.5|1932|1931.7|1929|425
1595228100000|2020-07-20 06:55:00|1934.1|1930.6|1935.1|1931.6|1935.6|1932.8|1932.7|1930.2|335
1595228400000|2020-07-20 07:00:00|1934.5|1932.5|1931.6|1929.6|1935.9|1933|1931.4|1928.8|481
1595228700000|2020-07-20 07:05:00|1931.5|1929.5|1933.4|1929.9|1933.5|1930.4|1929.9|1927.5|591
1595229000000|2020-07-20 07:10:00|1933.3|1929.8|1933.4|1929.9|1934.3|1931.1|1931.4|1928.7|396
1595229300000|2020-07-20 07:15:00|1932.3|1930.3|1934.2|1932.2|1935.6|1933.2|1931.7|1928.8|315
1595229600000|2020-07-20 07:20:00|1934.1|1932.1|1933.1|1931.1|1935.2|1932.4|1932.3|1930.1|351
1595229900000|2020-07-20 07:25:00|1933.9|1930.4|1935.1|1931.6|1936.1|1933.4|1932.3|1929.6|340
1595230200000|2020-07-20 07:30:00|1935|1931.5|1934.6|1932.6|1936.8|1934.1|1934.4|1931.5|285
1595230500000|2020-07-20 07:35:00|1934.5|1932.5|1934.5|1932.5|1935.4|1932.7|1933.2|1930.7|314
1595230800000|2020-07-20 07:40:00|1934.4|1932.4|1934.2|1930.7|1935|1932.5|1932.7|1929.7|384
1595231100000|2020-07-20 07:45:00|1934.3|1930.8|1937.8|1934.3|1938|1935.3|1932.1|1929.4|430
1595231400000|2020-07-20 07:50:00|1937.7|1934.2|1939.3|1937.3|1940.2|1937.4|1936.2|1933.4|277
1595231700000|2020-07-20 07:55:00|1939.2|1937.2|1940.1|1938.1|1940.6|1938.1|1938.4|1935.7|286
1595232000000|2020-07-20 08:00:00|1940.2|1938.2|1941.8|1938.3|1942.5|1939.7|1939.8|1937.1|288
1595232300000|2020-07-20 08:05:00|1941|1939|1940.9|1938.9|1942.4|1939.6|1939.8|1937|312
1595232600000|2020-07-20 08:10:00|1941.7|1938.2|1940.4|1938.4|1942.4|1939.6|1939.7|1937|267
1595232900000|2020-07-20 08:15:00|1940.3|1938.3|1939.7|1937.7|1942.4|1939.4|1939.4|1936.8|251
1595233200000|2020-07-20 08:20:00|1939.8|1937.8|1939.5|1937.5|1942|1939.2|1938.9|1936.6|328
1595233500000|2020-07-20 08:25:00|1939.9|1937.9|1938.9|1936.9|1940.7|1938.1|1938.5|1935.8|288
1595233800000|2020-07-20 08:30:00|1939|1937|1944.3|1940.8|1945|1942.2|1939|1936.6|425
1595234100000|2020-07-20 08:35:00|1944.4|1940.9|1942.7|1940.7|1944.4|1941.5|1942.1|1939.4|451
1595234400000|2020-07-20 08:40:00|1942.8|1940.8|1942.6|1940.6|1944.2|1941.5|1942.2|1939.3|491
1595234700000|2020-07-20 08:45:00|1942.4|1940.4|1942.4|1938.9|1945.6|1943.6|1941.3|1938.4|456
1595235000000|2020-07-20 08:50:00|1942.5|1939|1943.4|1939.9|1943.5|1940.9|1940.3|1937.6|473
1595235300000|2020-07-20 08:55:00|1943.2|1939.7|1944.8|1941.3|1945.7|1943.2|1942.5|1939.5|518
1595235600000|2020-07-20 09:00:00|1945|1941.5|1944.6|1941.1|1946.8|1944|1943.3|1940.6|549
1595235900000|2020-07-20 09:05:00|1944.2|1940.7|1945.3|1943.3|1946.4|1943.9|1943|1940.5|362
1595236200000|2020-07-20 09:10:00|1945.6|1943.6|1944.4|1942.4|1946.5|1943.8|1943.2|1940.4|307
1595236500000|2020-07-20 09:15:00|1944.1|1942.1|1943|1941|1944.7|1942.3|1942.3|1939.7|276
1595236800000|2020-07-20 09:20:00|1942.9|1940.9|1943.4|1941.4|1945.6|1942.9|1941.9|1939.5|226
1595237100000|2020-07-20 09:25:00|1944.1|1940.6|1945.6|1942.1|1947.2|1944.6|1942.9|1940.3|379
1595237400000|2020-07-20 09:30:00|1945.5|1942|1943.1|1941.1|1945.6|1942.6|1942.4|1939.6|299
1595237700000|2020-07-20 09:35:00|1942.9|1940.9|1943.4|1941.4|1945.3|1942.6|1942.6|1939.8|274
1595238000000|2020-07-20 09:40:00|1943.6|1941.6|1945.6|1943.6|1946.8|1944.1|1943.5|1940.8|233
1595238300000|2020-07-20 09:45:00|1945.5|1943.5|1944.9|1941.4|1946.4|1943.7|1943.5|1940.7|224
1595238600000|2020-07-20 09:50:00|1945|1941.5|1944.7|1942.7|1945.7|1942.7|1943.1|1940.4|203
1595238900000|2020-07-20 09:55:00|1945.5|1942|1943.3|1941.3|1946.1|1943.5|1943.3|1940.5|209
1595239200000|2020-07-20 10:00:00|1944|1940.5|1943|1941|1945|1942.2|1943|1940.3|188
1595239500000|2020-07-20 10:05:00|1943.1|1941.1|1945.7|1943.7|1946.5|1943.8|1942.2|1939.7|249
1595239800000|2020-07-20 10:10:00|1945.6|1943.6|1947.3|1945.3|1948.2|1945.4|1945.6|1942.5|165
1595240100000|2020-07-20 10:15:00|1947.2|1945.2|1946|1944|1947.2|1945.2|1945.1|1942.2|183
1595240400000|2020-07-20 10:20:00|1946.1|1944.1|1946.4|1942.9|1948.2|1945.3|1945.2|1942.5|266
1595240700000|2020-07-20 10:25:00|1945.7|1943.7|1944.6|1941.1|1946.7|1944.6|1943.9|1940.9|273
1595241000000|2020-07-20 10:30:00|1944.5|1941|1943.5|1941.5|1945.3|1943|1943.1|1940.3|300
1595241300000|2020-07-20 10:35:00|1943.9|1941.9|1946|1942.5|1946.5|1944|1943.5|1940.8|249
1595241600000|2020-07-20 10:40:00|1946.1|1942.6|1945.7|1943.7|1946.8|1944.1|1945|1942.1|181
1595241900000|2020-07-20 10:45:00|1945.8|1943.8|1943.7|1941.7|1946.3|1944.1|1943.5|1941.1|231
1595242200000|2020-07-20 10:50:00|1943.8|1941.8|1944.5|1942.5|1945.5|1942.9|1943|1940.7|199
1595242500000|2020-07-20 10:55:00|1944.6|1942.6|1944.8|1942.8|1945.3|1942.9|1943.1|1940.9|165
1595242800000|2020-07-20 11:00:00|1944.9|1942.9|1947.2|1945.2|1947.9|1945.4|1944.6|1942.1|388
1595243100000|2020-07-20 11:05:00|1947.3|1945.3|1946.7|1944.7|1948.2|1945.9|1945.1|1942.8|332
1595243400000|2020-07-20 11:10:00|1947.9|1944.4|1947|1945|1947.9|1945.3|1945.4|1942.6|293
1595243700000|2020-07-20 11:15:00|1946.7|1944.7|1946.2|1942.7|1948|1945.7|1944.8|1942|286
1595244000000|2020-07-20 11:20:00|1946.1|1942.6|1947.3|1943.8|1947.5|1945|1945.2|1942.4|387
1595244300000|2020-07-20 11:25:00|1947.5|1944|1949.6|1947.6|1951.2|1948.5|1946.2|1943.5|459
1595244600000|2020-07-20 11:30:00|1949.7|1947.7|1951.8|1948.3|1953.1|1950.5|1949.2|1946.5|565
1595244900000|2020-07-20 11:35:00|1951.3|1949.3|1950.4|1948.4|1952.4|1950|1950.2|1947.5|324
1595245200000|2020-07-20 11:40:00|1950.6|1948.6|1955.6|1953.6|1956.9|1954|1949.9|1946.8|411
1595245500000|2020-07-20 11:45:00|1955.5|1953.5|1956.2|1952.7|1959.6|1956.9|1954.7|1952.1|606
1595245800000|2020-07-20 11:50:00|1955.2|1953.2|1954.8|1951.3|1959.1|1956.5|1953.3|1951.3|557
1595246100000|2020-07-20 11:55:00|1954.1|1952.1|1954.2|1952.2|1956.2|1953.9|1953.5|1950.9|590
1595246400000|2020-07-20 12:00:00|1954.1|1952.1|1955.2|1953.2|1957.2|1954|1951.9|1949.4|641
1595246700000|2020-07-20 12:05:00|1955.3|1953.3|1956.7|1954.7|1958.2|1955.4|1954.4|1952|515
1595247000000|2020-07-20 12:10:00|1956.8|1954.8|1957|1955|1958.8|1956.2|1955.7|1952.6|625
1595247300000|2020-07-20 12:15:00|1957.3|1955.3|1962.5|1959|1963.3|1960.5|1955.8|1953.6|697
1595247600000|2020-07-20 12:20:00|1961.7|1959.7|1965.5|1962|1967.2|1965.1|1961.5|1959|1046
1595247900000|2020-07-20 12:25:00|1965.6|1962.1|1960.5|1958.5|1965.6|1962.4|1959.5|1957.3|864
1595248200000|2020-07-20 12:30:00|1960.7|1958.7|1964.5|1962.5|1965.7|1963.3|1960.7|1958.1|975
1595248500000|2020-07-20 12:35:00|1964.8|1962.8|1964.2|1960.7|1966.7|1964.1|1961.2|1958.6|830
1595248800000|2020-07-20 12:40:00|1963.5|1961.5|1961.9|1958.4|1965.7|1963|1960.8|1958.1|714
1595249100000|2020-07-20 12:45:00|1962|1958.5|1960.7|1958.7|1962.7|1959.9|1957.5|1955|904
1595249400000|2020-07-20 12:50:00|1960.9|1958.9|1962.1|1958.6|1963.8|1961.7|1958.3|1955.5|725
1595249700000|2020-07-20 12:55:00|1962.2|1958.7|1962|1960|1964.9|1961.9|1960.7|1957.3|593
1595250000000|2020-07-20 13:00:00|1961.4|1959.4|1969.4|1967.4|1971.6|1969|1960.2|1957.4|1270
1595250300000|2020-07-20 13:05:00|1969.5|1967.5|1966.7|1964.7|1970.7|1968.7|1964.2|1962.1|1067
1595250600000|2020-07-20 13:10:00|1966.9|1964.9|1966.7|1964.7|1969|1966.5|1964.4|1961.3|868
1595250900000|2020-07-20 13:15:00|1966.9|1964.9|1968.5|1966.5|1970.9|1968|1965.6|1963|855
1595251200000|2020-07-20 13:20:00|1968.3|1966.3|1969|1967|1970.3|1968|1966.3|1963.5|716
1595251500000|2020-07-20 13:25:00|1968.8|1966.8|1972.5|1969|1973|1970.4|1968.2|1965.1|583
1595251800000|2020-07-20 13:30:00|1972.2|1968.7|1964.4|1962.4|1977|1974.5|1961|1958.8|1492
1595252100000|2020-07-20 13:35:00|1964.2|1962.2|1965.9|1963.9|1967.7|1965.2|1959.5|1956.3|1360
1595252400000|2020-07-20 13:40:00|1965.8|1963.8|1963.5|1960|1967.7|1964.9|1962|1959.4|1371
1595252700000|2020-07-20 13:45:00|1963.4|1959.9|1965.1|1963.1|1966.6|1964|1960.6|1958.3|1038
1595253000000|2020-07-20 13:50:00|1965.2|1963.2|1969.8|1967.8|1970.8|1968|1963.5|1961.1|948
1595253300000|2020-07-20 13:55:00|1969.9|1967.9|1971.4|1969.4|1972.5|1970|1967.9|1965|844
1595253600000|2020-07-20 14:00:00|1971.5|1969.5|1973.4|1971.4|1975.1|1972.4|1971.1|1969.1|812
1595253900000|2020-07-20 14:05:00|1973.3|1971.3|1979.1|1975.6|1980.2|1977.5|1973.1|1970.8|875
1595254200000|2020-07-20 14:10:00|1979.2|1975.7|1978.6|1976.6|1980.1|1977.5|1975.8|1973.1|994
1595254500000|2020-07-20 14:15:00|1978.5|1976.5|1977.8|1975.8|1982.5|1979.6|1976.6|1974.5|877
1595254800000|2020-07-20 14:20:00|1978.6|1975.1|1976.5|1974.5|1979.6|1977.1|1975.6|1972.9|742
1595255100000|2020-07-20 14:25:00|1976.4|1974.4|1978.7|1976.7|1981.8|1979.5|1976.4|1973.5|868
1595255400000|2020-07-20 14:30:00|1978.8|1976.8|1980.5|1978.5|1982.2|1979.5|1977.4|1975|825
1595255700000|2020-07-20 14:35:00|1980.7|1978.7|1982.1|1980.1|1983.2|1980.7|1979.3|1976.4|889
1595256000000|2020-07-20 14:40:00|1982.5|1980.5|1979.2|1977.2|1984.5|1982.2|1978.4|1976.4|921
1595256300000|2020-07-20 14:45:00|1979.4|1977.4|1981.3|1979.3|1982|1979.6|1978.5|1976.2|839
1595256600000|2020-07-20 14:50:00|1981.5|1979.5|1980.1|1978.1|1981.7|1979.6|1978.4|1975.6|753
1595256900000|2020-07-20 14:55:00|1980.2|1978.2|1978.9|1976.9|1982|1979.8|1977.6|1975|713
1595257200000|2020-07-20 15:00:00|1979|1977|1978.2|1976.2|1982.5|1980.1|1977.8|1975.8|674
1595257500000|2020-07-20 15:05:00|1978.3|1976.3|1979.7|1977.7|1980.6|1978.2|1977.9|1975.2|581
1595257800000|2020-07-20 15:10:00|1979.8|1977.8|1979|1977|1981.9|1979.2|1978.8|1976.5|556
1595258100000|2020-07-20 15:15:00|1979.1|1977.1|1980.3|1978.3|1981.2|1978.5|1978|1975.6|542
1595258400000|2020-07-20 15:20:00|1979.9|1977.9|1980.5|1978.5|1981.7|1979.3|1979.1|1976.8|521
1595258700000|2020-07-20 15:25:00|1980.2|1978.2|1978.6|1976.6|1982|1979.3|1978|1975.1|558
1595259000000|2020-07-20 15:30:00|1979.4|1975.9|1975.2|1973.2|1979.4|1977|1974.8|1972.4|658
1595259300000|2020-07-20 15:35:00|1975.3|1973.3|1976.9|1973.4|1977.6|1975.3|1975.1|1972.7|562
1595259600000|2020-07-20 15:40:00|1975.9|1973.9|1974.6|1972.6|1977.4|1974.8|1974.5|1972.5|379
1595259900000|2020-07-20 15:45:00|1974.5|1972.5|1977.7|1975.7|1978.1|1976|1974.4|1971.7|508
1595260200000|2020-07-20 15:50:00|1977.8|1975.8|1977.4|1975.4|1978.6|1975.8|1976.1|1973.1|368
1595260500000|2020-07-20 15:55:00|1977.2|1975.2|1976.8|1974.8|1978.4|1975.5|1976.5|1974.1|283
1595260800000|2020-07-20 16:00:00|1976.7|1974.7|1972.5|1970.5|1977|1974.7|1971.6|1969.3|467
1595261100000|2020-07-20 16:05:00|1973.2|1969.7|1974.8|1972.8|1976|1973.5|1972.3|1969.4|468
1595261400000|2020-07-20 16:10:00|1974.9|1972.9|1975.3|1973.3|1976.2|1973.7|1974.4|1971.6|313
1595261700000|2020-07-20 16:15:00|1975.4|1973.4|1975.8|1973.8|1976.7|1974.2|1974.2|1971.9|217
1595262000000|2020-07-20 16:20:00|1975.7|1973.7|1974.7|1972.7|1976.3|1973.8|1972.9|1970.3|416
1595262300000|2020-07-20 16:25:00|1974.6|1972.6|1972.6|1970.6|1975|1972.6|1972.1|1969.2|341
1595262600000|2020-07-20 16:30:00|1973.2|1969.7|1974.3|1972.3|1974.8|1972.3|1972.5|1969.7|304
1595262900000|2020-07-20 16:35:00|1974.4|1972.4|1974.5|1972.5|1975.2|1972.8|1973.4|1970.5|256
1595263200000|2020-07-20 16:40:00|1974.4|1972.4|1975.2|1973.2|1976.2|1973.5|1974.3|1972|217
1595263500000|2020-07-20 16:45:00|1975.1|1973.1|1975.8|1973.8|1977.2|1974.5|1974.4|1972.3|285
1595263800000|2020-07-20 16:50:00|1975.9|1973.9|1978.8|1976.8|1978.8|1976.8|1975.7|1972.9|327
1595264100000|2020-07-20 16:55:00|1978.6|1976.6|1976.8|1974.8|1978.9|1976.6|1975.7|1972.9|416
1595264400000|2020-07-20 17:00:00|1977.1|1973.6|1976.2|1974.2|1977.8|1975.8|1975.4|1972.5|388
1595264700000|2020-07-20 17:05:00|1976.1|1974.1|1977.6|1975.6|1978.4|1975.7|1975.8|1973.2|237
1595265000000|2020-07-20 17:10:00|1977.4|1975.4|1976.2|1974.2|1978.8|1976.2|1975.1|1972.8|335
1595265300000|2020-07-20 17:15:00|1976.6|1973.1|1975.7|1973.7|1978|1975.6|1974.7|1971.9|465
1595265600000|2020-07-20 17:20:00|1975.8|1973.8|1976.3|1974.3|1978.9|1976.3|1975.3|1972.7|460
1595265900000|2020-07-20 17:25:00|1976.2|1974.2|1977.6|1975.6|1978.5|1976.4|1975.8|1973.8|428
1595266200000|2020-07-20 17:30:00|1977.8|1975.8|1977|1975|1978.1|1976.1|1976.6|1974.5|303
1595266500000|2020-07-20 17:35:00|1977.1|1975.1|1977.3|1975.3|1977.7|1975.6|1976.5|1974.2|244
1595266800000|2020-07-20 17:40:00|1977.4|1975.4|1978.1|1976.1|1979.3|1977.3|1977.4|1975.4|366
1595267100000|2020-07-20 17:45:00|1978|1976|1979.3|1977.3|1979.7|1977.7|1977.3|1975.3|248
1595267400000|2020-07-20 17:50:00|1979.4|1977.4|1979.1|1977.1|1980.6|1978.6|1978.9|1976.9|267
1595267700000|2020-07-20 17:55:00|1979.2|1977.2|1982.2|1980.2|1982.9|1980.9|1978.9|1976.8|287
1595268000000|2020-07-20 18:00:00|1982.3|1980.3|1981.9|1979.9|1982.3|1980.3|1980.2|1978.2|279
1595268300000|2020-07-20 18:05:00|1981.8|1979.8|1981.9|1979.9|1983.8|1981.8|1981.1|1979.1|384
1595268600000|2020-07-20 18:10:00|1981.8|1979.8|1983.1|1981.1|1983.1|1981.1|1981.3|1979.3|221
1595268900000|2020-07-20 18:15:00|1983|1981|1983.5|1981.5|1983.8|1981.8|1981.8|1979.8|287
1595269200000|2020-07-20 18:20:00|1983.4|1981.4|1985.1|1983.1|1985.7|1983.7|1983|1981|357
1595269500000|2020-07-20 18:25:00|1985|1983|1985.2|1983.2|1985.8|1983.7|1983.7|1981.7|426
1595269800000|2020-07-20 18:30:00|1985.1|1983.1|1985.8|1983.8|1986.5|1984.1|1984.4|1982.4|232
1595270100000|2020-07-20 18:35:00|1985.7|1983.7|1985.1|1983.1|1986.7|1984.5|1984.6|1982.6|234
1595270400000|2020-07-20 18:40:00|1985.7|1982.2|1987.7|1985.7|1987.9|1985.9|1984.9|1982.2|246
1595270700000|2020-07-20 18:45:00|1987.9|1985.9|1989.2|1987.2|1990.3|1987.7|1987.5|1985.5|315
1595271000000|2020-07-20 18:50:00|1989.3|1987.3|1988.4|1986.4|1989.3|1987.3|1987.4|1985.4|296
1595271300000|2020-07-20 18:55:00|1988.3|1986.3|1989|1987|1990.1|1988.1|1988.2|1985.9|304
1595271600000|2020-07-20 19:00:00|1989.1|1987.1|1989.1|1987.1|1990.1|1988.1|1988.1|1986|284
1595271900000|2020-07-20 19:05:00|1989.8|1986.3|1989.7|1987.7|1990.2|1988.2|1988.7|1986.3|270
1595272200000|2020-07-20 19:10:00|1989.9|1987.9|1988.5|1986.5|1990.2|1988.2|1987.4|1985.4|342
1595272500000|2020-07-20 19:15:00|1988.8|1986.8|1990.1|1988.1|1991.2|1989.2|1988.5|1985.9|289
1595272800000|2020-07-20 19:20:00|1990|1988|1991.5|1989.5|1992.2|1989.7|1989.9|1987.9|242
1595273100000|2020-07-20 19:25:00|1991.4|1989.4|1991.1|1989.1|1992.2|1990.2|1990.1|1987.6|209
1595273400000|2020-07-20 19:30:00|1990.9|1988.9|1990.5|1988.5|1992.2|1989.5|1989.6|1986.9|375
1595273700000|2020-07-20 19:35:00|1991.9|1988.4|1990.6|1988.6|1992.7|1990.5|1990|1987.8|356
1595274000000|2020-07-20 19:40:00|1990.8|1988.8|1991.8|1989.8|1992.9|1990.5|1990.6|1988|356
1595274300000|2020-07-20 19:45:00|1991.6|1989.6|1992.1|1990.1|1993.9|1991.2|1990.7|1988.2|339
1595274600000|2020-07-20 19:50:00|1991.8|1989.8|1991.4|1989.4|1992.8|1989.9|1990|1987.8|330
1595274900000|2020-07-20 19:55:00|1991.1|1989.1|1989.9|1987.9|1992.1|1989.8|1989.6|1987.1|486
1595275200000|2020-07-20 20:00:00|1990|1988|1990.4|1988.4|1991.3|1989.3|1989.5|1987|262
1595275500000|2020-07-20 20:05:00|1990.6|1988.6|1990.2|1988.2|1991.4|1989.3|1990|1987.8|163
1595275800000|2020-07-20 20:10:00|1989.9|1987.9|1991.1|1989.1|1991.6|1989.5|1989.9|1987.9|81
1595276100000|2020-07-20 20:15:00|1991.2|1989.2|1991.2|1989.2|1992.6|1990.1|1991|1988.5|102
1595276400000|2020-07-20 20:20:00|1991.1|1989.1|1991.3|1989.3|1992.4|1989.9|1991.1|1988.4|87
1595276700000|2020-07-20 20:25:00|1991.4|1989.4|1991.6|1989.6|1992.7|1990.1|1991.2|1988.4|96
1595277000000|2020-07-20 20:30:00|1992.5|1989|1991.5|1989.5|1992.9|1990.1|1991|1988.5|136
1595277300000|2020-07-20 20:35:00|1991.8|1989.8|1992|1990|1993.2|1990.3|1991.3|1988.9|62
1595277600000|2020-07-20 20:40:00|1992.6|1989.1|1993.2|1989.7|1994.1|1990.8|1992|1989.1|92
1595277900000|2020-07-20 20:45:00|1992.9|1989.4|1993.7|1990.2|1994.4|1990.9|1992.9|1989.4|113
1595278200000|2020-07-20 20:50:00|1994.1|1990.6|1992.2|1988.7|1994.1|1990.6|1991.2|1987.7|146
1595278500000|2020-07-20 20:55:00|1992.3|1988.8|1992.4|1988.9|1993.3|1989.8|1991.2|1987.7|119
1595282400000|2020-07-20 22:00:00|1993.6|1991.6|1990.4|1988.4|1994.4|1991.7|1990.4|1988|197
1595282700000|2020-07-20 22:05:00|1990.5|1988.5|1990.9|1988.9|1991.5|1988.9|1989.7|1987|157
1595283000000|2020-07-20 22:10:00|1991.4|1987.9|1990.4|1988.4|1991.7|1989|1990.3|1987.5|80
1595283300000|2020-07-20 22:15:00|1990.3|1988.3|1991.3|1987.8|1992|1989.2|1990.3|1987.4|88
1595283600000|2020-07-20 22:20:00|1990.7|1988.7|1990.3|1988.3|1991.6|1989.1|1990.3|1987.6|96
1595283900000|2020-07-20 22:25:00|1990.4|1988.4|1990.7|1988.7|1991.5|1989.3|1989.8|1987.1|83
1595284200000|2020-07-20 22:30:00|1990.5|1988.5|1991|1989|1991.4|1989.4|1990.3|1988.3|79
1595284500000|2020-07-20 22:35:00|1990.8|1988.8|1991|1989|1991.4|1989.4|1990.4|1987.7|78
1595284800000|2020-07-20 22:40:00|1990.9|1988.9|1989.8|1987.8|1990.9|1988.9|1989.3|1987.3|117
1595285100000|2020-07-20 22:45:00|1989.7|1987.7|1991.1|1989.1|1991.4|1989.4|1989.2|1987.2|105
1595285400000|2020-07-20 22:50:00|1990.7|1988.7|1990.7|1988.7|1991.5|1989.2|1990.2|1988|96
1595285700000|2020-07-20 22:55:00|1990.8|1988.8|1991.3|1989.3|1991.5|1989.5|1990.6|1988.6|52
1595286000000|2020-07-20 23:00:00|1991.1|1989.1|1991.1|1989.1|1991.4|1989.4|1990.1|1988.1|56
1595286300000|2020-07-20 23:05:00|1991.2|1989.2|1990.9|1988.9|1991.8|1989.5|1990.6|1988.3|111
1595286600000|2020-07-20 23:10:00|1991.1|1989.1|1989.1|1987.1|1991.3|1989.3|1988.2|1986.2|181
1595286900000|2020-07-20 23:15:00|1989|1987|1989.3|1987.3|1989.8|1987.8|1988.1|1986.1|110
1595287200000|2020-07-20 23:20:00|1989.4|1987.4|1989.5|1987.5|1990.4|1987.7|1988.9|1986.2|77
1595287500000|2020-07-20 23:25:00|1989.7|1987.7|1989.4|1987.4|1991.1|1988.5|1989.2|1986.9|98
1595287800000|2020-07-20 23:30:00|1990.1|1986.6|1990|1988|1990.9|1988.8|1989|1986.6|96
1595288100000|2020-07-20 23:35:00|1989.9|1987.9|1991.2|1987.7|1991.2|1988.8|1989.5|1986.8|152
1595288400000|2020-07-20 23:40:00|1990.1|1988.1|1991.5|1988|1992.7|1990|1990.1|1987|125
1595288700000|2020-07-20 23:45:00|1991.8|1988.3|1992.4|1988.9|1992.9|1990.3|1990.1|1987.4|269
1595289000000|2020-07-20 23:50:00|1992.5|1989|1992.4|1990.4|1993.6|1990.9|1991.2|1988.5|208
1595289300000|2020-07-20 23:55:00|1992.5|1990.5|1992.8|1990.8|1993.7|1991.1|1992|1989.3|160
1595289600000|2020-07-21 00:00:00|1992.9|1990.9|1990.6|1988.6|1993.7|1991.1|1990.5|1988.3|331
1595289900000|2020-07-21 00:05:00|1990.4|1988.4|1989.9|1987.9|1992.2|1989.5|1989.9|1987.4|213
1595290200000|2020-07-21 00:10:00|1989.8|1987.8|1990|1986.5|1990.6|1988.1|1988.8|1986|215
1595290500000|2020-07-21 00:15:00|1989.3|1987.3|1988.1|1986.1|1990|1987.3|1988.1|1985.4|176
1595290800000|2020-07-21 00:20:00|1988.4|1986.4|1988.3|1986.3|1989.8|1987.1|1988.1|1985.5|134
1595291100000|2020-07-21 00:25:00|1988.4|1986.4|1990.6|1987.1|1990.9|1988.2|1988.3|1985.9|149
1595291400000|2020-07-21 00:30:00|1990.5|1987|1990.3|1988.3|1992|1989.2|1989.2|1986.6|178
1595291700000|2020-07-21 00:35:00|1990.2|1988.2|1993.2|1989.7|1993.3|1990.6|1990.2|1987.5|160
1595292000000|2020-07-21 00:40:00|1993.1|1989.6|1990.2|1988.2|1993.1|1990.3|1990|1987.3|171
1595292300000|2020-07-21 00:45:00|1991|1987.5|1990|1986.5|1991.3|1988.6|1989.2|1986.5|150
1595292600000|2020-07-21 00:50:00|1989.3|1987.3|1989.8|1987.8|1990.9|1988.4|1989.1|1986.6|90
1595292900000|2020-07-21 00:55:00|1988.9|1986.9|1988.9|1985.4|1990.6|1987.8|1987.9|1985.1|147
1595293200000|2020-07-21 01:00:00|1988.4|1986.4|1994.3|1992.3|1995.2|1992.9|1986.6|1984|740
1595293500000|2020-07-21 01:05:00|1994.1|1992.1|1993.3|1991.3|1995.4|1993.4|1991.6|1989.6|561
1595293800000|2020-07-21 01:10:00|1993.4|1991.4|1993.4|1991.4|1994.7|1992.1|1992.6|1989.8|345
1595294100000|2020-07-21 01:15:00|1993.3|1991.3|1993.8|1991.8|1994.8|1992.1|1992.6|1989.9|261
1595294400000|2020-07-21 01:20:00|1993.7|1991.7|1992.6|1990.6|1995.6|1992.4|1992.2|1989.6|322
1595294700000|2020-07-21 01:25:00|1992.7|1990.7|1994.6|1991.1|1994.6|1991.8|1992.1|1989.5|280
1595295000000|2020-07-21 01:30:00|1994.5|1991|1992.7|1990.7|1994.5|1992.1|1991.7|1988.8|335
1595295300000|2020-07-21 01:35:00|1992.6|1990.6|1990.3|1988.3|1993.4|1990.6|1990|1987.7|328
1595295600000|2020-07-21 01:40:00|1990.4|1988.4|1990.4|1988.4|1992.1|1989.3|1990.2|1987.7|320
1595295900000|2020-07-21 01:45:00|1990.6|1988.6|1990.4|1988.4|1992.7|1989.8|1990.3|1987.9|339
1595296200000|2020-07-21 01:50:00|1990.3|1988.3|1990.1|1988.1|1991.1|1989.1|1989.9|1987.9|260
1595296500000|2020-07-21 01:55:00|1990|1988|1991|1989|1991.5|1989.5|1990|1988|152
1595296800000|2020-07-21 02:00:00|1991.1|1989.1|1992.5|1990.5|1992.8|1990.8|1990.9|1988.9|211
1595297100000|2020-07-21 02:05:00|1992.6|1990.6|1993.6|1991.6|1994.3|1991.7|1992.2|1989.6|238
1595297400000|2020-07-21 02:10:00|1993.7|1991.7|1994.7|1991.2|1995.3|1992.9|1993.3|1990.7|460
1595297700000|2020-07-21 02:15:00|1994.8|1991.3|1993.7|1991.7|1995.6|1993|1993|1990.3|326
1595298000000|2020-07-21 02:20:00|1993.6|1991.6|1993.8|1991.8|1995|1992.3|1992.6|1989.9|177
1595298300000|2020-07-21 02:25:00|1993.9|1991.9|1994.8|1991.3|1995|1992.5|1993.4|1990.7|170
1595298600000|2020-07-21 02:30:00|1994.9|1991.4|1993.5|1991.5|1995.1|1992.4|1993.2|1990.6|245
1595298900000|2020-07-21 02:35:00|1993.4|1991.4|1995.3|1991.8|1995.7|1993|1993.4|1990.7|338
1595299200000|2020-07-21 02:40:00|1995.2|1991.7|1996.1|1994.1|1996.7|1994.3|1993.3|1990.5|567
1595299500000|2020-07-21 02:45:00|1996.2|1994.2|1995.4|1993.4|1997.6|1995|1994.5|1991.7|448
1595299800000|2020-07-21 02:50:00|1995.3|1993.3|1997.7|1995.7|1998.5|1995.8|1994.7|1991.9|275
1595300100000|2020-07-21 02:55:00|1997.6|1995.6|1998.8|1995.3|2000|1998|1997|1994|339
1595300400000|2020-07-21 03:00:00|1998.9|1995.4|1999.3|1995.8|2000.6|1997.8|1997.3|1994.7|395
1595300700000|2020-07-21 03:05:00|1999.2|1995.7|1998.1|1996.1|2000|1997.6|1997.9|1995.1|339
1595301000000|2020-07-21 03:10:00|1998.2|1996.2|1999.9|1997.9|2001|1998.5|1997.4|1995.1|688
1595301300000|2020-07-21 03:15:00|1999.8|1997.8|2018|2014.5|2018.2|2015.2|1999.8|1997.6|850
1595301600000|2020-07-21 03:20:00|2018.2|2014.7|2010.9|2008.9|2020|2017|2008.8|2006.1|1045
1595301900000|2020-07-21 03:25:00|2011.1|2009.1|2018.9|2015.4|2021.7|2018.5|2009.8|2007|792
1595302200000|2020-07-21 03:30:00|2018|2016|2021.7|2018.2|2025.2|2022.5|2014.4|2011.7|939
1595302500000|2020-07-21 03:35:00|2021.9|2018.4|2025.9|2023.9|2028.2|2025.5|2020.8|2017.9|691
1595302800000|2020-07-21 03:40:00|2026|2024|2042.7|2039.2|2044.1|2041.1|2026|2023.3|954
1595303100000|2020-07-21 03:45:00|2042.6|2039.1|2038.5|2036.5|2044.9|2041.4|2034.2|2031.6|943
1595303400000|2020-07-21 03:50:00|2038.4|2036.4|2038.4|2034.9|2039.7|2037.5|2034.5|2032.1|696
1595303700000|2020-07-21 03:55:00|2037.6|2035.6|2033.5|2031.5|2040.4|2037.9|2031.8|2029|620
1595304000000|2020-07-21 04:00:00|2033.8|2031.8|2030.8|2028.8|2035.9|2033.8|2030.5|2027.9|630
1595304300000|2020-07-21 04:05:00|2030.9|2028.9|2026.7|2024.7|2032.5|2030.2|2026.7|2023.9|464
1595304600000|2020-07-21 04:10:00|2026.8|2024.8|2025.7|2022.2|2027|2025|2023.4|2020.7|735
1595304900000|2020-07-21 04:15:00|2025.8|2022.3|2023.7|2020.2|2025.9|2023.1|2020.5|2017.7|492
1595305200000|2020-07-21 04:20:00|2023.6|2020.1|2024|2022|2024.7|2022|2021.8|2018.9|424
1595305500000|2020-07-21 04:25:00|2024.7|2021.2|2020.3|2018.3|2024.7|2021.8|2019.3|2016.1|387
1595305800000|2020-07-21 04:30:00|2020.1|2018.1|2024.7|2022.7|2025.5|2022.8|2019.2|2017|353
1595306100000|2020-07-21 04:35:00|2024.8|2022.8|2027.1|2025.1|2029.2|2027.2|2024.7|2022|411
1595306400000|2020-07-21 04:40:00|2028|2026|2025.2|2023.2|2029|2026.4|2024.6|2022.3|342
1595306700000|2020-07-21 04:45:00|2024.8|2022.8|2025.9|2023.9|2027.3|2025.3|2023.9|2021.6|336
1595307000000|2020-07-21 04:50:00|2025.3|2023.3|2025.5|2023.5|2027.2|2024.9|2024.9|2022.4|238
1595307300000|2020-07-21 04:55:00|2025.7|2023.7|2025|2023|2027.2|2024.3|2024.8|2022.4|253
1595307600000|2020-07-21 05:00:00|2024.9|2022.9|2026.4|2022.9|2026.8|2023.9|2023.7|2021.1|303
1595307900000|2020-07-21 05:05:00|2026.3|2022.8|2027.4|2023.9|2027.8|2025|2025.3|2022.4|250
1595308200000|2020-07-21 05:10:00|2027.6|2024.1|2028.8|2025.3|2029.5|2026.8|2026.7|2023.9|339
1595308500000|2020-07-21 05:15:00|2028.1|2026.1|2033.4|2031.4|2034.5|2031.7|2027.7|2025|367
1595308800000|2020-07-21 05:20:00|2033.5|2031.5|2030.9|2027.4|2034.3|2031.5|2029.7|2026.9|424
1595309100000|2020-07-21 05:25:00|2030.7|2027.2|2028.9|2025.4|2031.9|2028.9|2027.3|2023.8|357
1595309400000|2020-07-21 05:30:00|2028.3|2024.8|2031.3|2027.8|2032.4|2029.8|2023.5|2020.8|1150
1595309700000|2020-07-21 05:35:00|2030.9|2027.4|2029.7|2026.2|2033.3|2030.4|2027.1|2024.2|924
1595310000000|2020-07-21 05:40:00|2029.9|2026.4|2030|2026.5|2030.7|2028.1|2027.4|2023.9|674
1595310300000|2020-07-21 05:45:00|2029.9|2026.4|2031|2027.5|2031.6|2028.9|2026.6|2023.7|658
1595310600000|2020-07-21 05:50:00|2030.6|2028.6|2030.4|2026.9|2032.8|2029.8|2028.6|2026.2|624
1595310900000|2020-07-21 05:55:00|2030.3|2026.8|2032.8|2029.3|2033.2|2030.5|2028.1|2025.4|580
1595311200000|2020-07-21 06:00:00|2032.1|2030.1|2030.6|2028.6|2032.8|2030.3|2029.2|2026.6|688
1595311500000|2020-07-21 06:05:00|2030.4|2028.4|2032.5|2029|2033.6|2030.8|2030|2026.9|456
1595311800000|2020-07-21 06:10:00|2032.8|2029.3|2033.3|2031.3|2035.9|2033|2031.6|2028.4|665
1595312100000|2020-07-21 06:15:00|2033.5|2031.5|2033|2031|2035.9|2033.4|2029.4|2027.3|736
1595312400000|2020-07-21 06:20:00|2032.8|2030.8|2032.4|2028.9|2033.3|2030.9|2030.2|2027.5|564
1595312700000|2020-07-21 06:25:00|2032.5|2029|2036.3|2032.8|2036.5|2033.8|2031.7|2028.8|576
1595313000000|2020-07-21 06:30:00|2036.4|2032.9|2036.4|2034.4|2038.5|2035.8|2034.6|2031.6|635
1595313300000|2020-07-21 06:35:00|2036.3|2034.3|2037.3|2035.3|2039.7|2037.3|2035.5|2032.7|900
1595313600000|2020-07-21 06:40:00|2037|2035|2039.1|2037.1|2042.1|2039.5|2036.1|2033.4|715
1595313900000|2020-07-21 06:45:00|2039|2037|2037.8|2035.8|2039.9|2037.2|2036.2|2032.8|663
1595314200000|2020-07-21 06:50:00|2037.7|2035.7|2044.7|2042.7|2045.6|2042.8|2036.5|2034.3|794
1595314500000|2020-07-21 06:55:00|2044.8|2042.8|2042.6|2040.6|2048.1|2045.8|2041.2|2039|815
1595314800000|2020-07-21 07:00:00|2042.3|2040.3|2036.6|2033.1|2044.9|2042.4|2036.5|2033|727
1595315100000|2020-07-21 07:05:00|2036.1|2034.1|2034.1|2032.1|2036.8|2034.4|2032.3|2029.9|821
1595315400000|2020-07-21 07:10:00|2034.4|2032.4|2036.8|2033.3|2037|2034.6|2034|2031|543
1595315700000|2020-07-21 07:15:00|2036.5|2033|2032.6|2029.1|2036.9|2033.4|2029.9|2027.5|646
1595316000000|2020-07-21 07:20:00|2032.4|2028.9|2035.7|2032.2|2036.1|2033.1|2032|2028.9|497
1595316300000|2020-07-21 07:25:00|2034.9|2032.9|2035.9|2033.9|2037.7|2035|2033.5|2030.8|494
1595316600000|2020-07-21 07:30:00|2035.8|2033.8|2034.8|2032.8|2038.2|2035.7|2034.2|2031.3|496
1595316900000|2020-07-21 07:35:00|2035.6|2032.1|2038.3|2036.3|2038.5|2036.3|2033.7|2030.4|516
1595317200000|2020-07-21 07:40:00|2038.2|2036.2|2038.6|2035.1|2039.4|2036.6|2036.8|2034|324
1595317500000|2020-07-21 07:45:00|2038.7|2035.2|2038.2|2036.2|2039.1|2036.3|2035|2032.5|429
1595317800000|2020-07-21 07:50:00|2038.9|2035.4|2036.1|2034.1|2039.4|2036.4|2034.4|2031.7|449
1595318100000|2020-07-21 07:55:00|2036.4|2034.4|2035.2|2031.7|2037.7|2034.9|2033.7|2030.4|462
1595318400000|2020-07-21 08:00:00|2035.1|2031.6|2032.4|2030.4|2035.6|2033|2031.7|2028.5|380
1595318700000|2020-07-21 08:05:00|2032.5|2030.5|2034.2|2030.7|2034.9|2032.6|2031.2|2028.6|401
1595319000000|2020-07-21 08:10:00|2033.3|2031.3|2033.8|2031.8|2035.5|2032.6|2031.7|2028.9|463
1595319300000|2020-07-21 08:15:00|2033.9|2031.9|2036.4|2032.9|2036.9|2034.5|2033.3|2030.7|305
1595319600000|2020-07-21 08:20:00|2036.6|2033.1|2039.3|2037.3|2040.2|2037.5|2035.1|2032.6|334
1595319900000|2020-07-21 08:25:00|2039.2|2037.2|2042.4|2040.4|2043.3|2040.6|2039.1|2036.4|355
1595320200000|2020-07-21 08:30:00|2042.3|2040.3|2042.5|2039|2044|2041.2|2041.3|2038.7|286
1595320500000|2020-07-21 08:35:00|2042.7|2039.2|2045.3|2041.8|2045.4|2041.9|2041.7|2039|348
1595320800000|2020-07-21 08:40:00|2045|2041.5|2043.5|2040|2045.1|2042.2|2042.1|2039.4|331
1595321100000|2020-07-21 08:45:00|2042.9|2040.9|2042|2038.5|2043.6|2040.9|2039.8|2037|493
1595321400000|2020-07-21 08:50:00|2041.2|2039.2|2044.9|2041.4|2045.6|2042.7|2041|2038.4|534
1595321700000|2020-07-21 08:55:00|2044.8|2041.3|2043.3|2039.8|2045.1|2042.9|2042|2039.3|362
1595322000000|2020-07-21 09:00:00|2043.2|2039.7|2044.8|2042.8|2046.2|2043.5|2042.5|2039.5|379
1595322300000|2020-07-21 09:05:00|2044.9|2042.9|2041.9|2038.4|2045.5|2043.1|2040.6|2038|429
1595322600000|2020-07-21 09:10:00|2042.2|2038.7|2040.5|2038.5|2042.7|2040|2039.9|2036.8|365
1595322900000|2020-07-21 09:15:00|2040.4|2038.4|2045.3|2041.8|2045.4|2042.7|2039.1|2036.3|470
1595323200000|2020-07-21 09:20:00|2045.2|2041.7|2044.4|2040.9|2045.5|2042.9|2043.2|2040|265
1595323500000|2020-07-21 09:25:00|2044.3|2040.8|2042.1|2040.1|2044.3|2041.4|2041.7|2039.1|258
1595323800000|2020-07-21 09:30:00|2041.9|2039.9|2040.9|2038.9|2043.2|2040.8|2040.5|2037.6|471
1595324100000|2020-07-21 09:35:00|2041.7|2038.2|2043.1|2039.6|2043.7|2041.2|2040.3|2037.2|272
1595324400000|2020-07-21 09:40:00|2043|2039.5|2043|2041|2044.4|2041.6|2041.1|2038.6|375
1595324700000|2020-07-21 09:45:00|2043.3|2041.3|2044|2040.5|2045.3|2042.5|2042.5|2039.8|343
1595325000000|2020-07-21 09:50:00|2044.1|2040.6|2042.1|2038.6|2044.8|2041.9|2041.2|2038.5|328
1595325300000|2020-07-21 09:55:00|2042|2038.5|2043.5|2040|2043.8|2040.7|2041.5|2038.2|254
1595325600000|2020-07-21 10:00:00|2043.3|2039.8|2040.9|2037.4|2043.9|2041|2039.7|2037.1|198
1595325900000|2020-07-21 10:05:00|2041.1|2037.6|2040.3|2036.8|2041.5|2038.4|2038.8|2036.2|231
1595326200000|2020-07-21 10:10:00|2040.6|2037.1|2043.8|2040.3|2044.4|2040.9|2039.1|2036|412
1595326500000|2020-07-21 10:15:00|2043.7|2040.2|2044.3|2040.8|2044.9|2041.8|2042.1|2038.9|354
1595326800000|2020-07-21 10:20:00|2044.2|2040.7|2043.9|2040.4|2045.6|2042.8|2042.5|2039.9|367
1595327100000|2020-07-21 10:25:00|2043.8|2040.3|2046.9|2043.4|2047.2|2044.5|2043|2040|306
1595327400000|2020-07-21 10:30:00|2046.8|2043.3|2049.3|2045.8|2050|2047.3|2045.4|2042.9|579
1595327700000|2020-07-21 10:35:00|2049.2|2045.7|2053.5|2051.5|2054.6|2051.9|2047.2|2045.2|607
1595328000000|2020-07-21 10:40:00|2053.4|2051.4|2053.1|2051.1|2054.5|2052|2049.8|2047.6|617
1595328300000|2020-07-21 10:45:00|2053|2051|2055.7|2053.7|2058.3|2055.6|2052.3|2050.1|579
1595328600000|2020-07-21 10:50:00|2055.8|2053.8|2056.1|2054.1|2057.6|2055|2054.2|2051.7|509
1595328900000|2020-07-21 10:55:00|2056.2|2054.2|2057.3|2055.3|2058.2|2055.6|2052.5|2050|659
1595329200000|2020-07-21 11:00:00|2057.4|2055.4|2055.3|2053.3|2059.6|2056.8|2053.4|2051.4|659
1595329500000|2020-07-21 11:05:00|2055.4|2053.4|2055.5|2053.5|2056.8|2054.4|2054.1|2051.4|341
1595329800000|2020-07-21 11:10:00|2055.6|2053.6|2054.9|2052.9|2055.9|2053.6|2052.8|2050.5|366
1595330100000|2020-07-21 11:15:00|2054.5|2052.5|2055.5|2052|2057.4|2054.8|2053.9|2051.2|357
1595330400000|2020-07-21 11:20:00|2055.3|2051.8|2057.2|2053.7|2057.4|2054.7|2053.5|2051.3|340
1595330700000|2020-07-21 11:25:00|2057.1|2053.6|2059.1|2055.6|2059.7|2056.7|2056.1|2053.3|296
1595331000000|2020-07-21 11:30:00|2059.2|2055.7|2057|2055|2060.2|2057.3|2057|2054.3|561
1595331300000|2020-07-21 11:35:00|2057.1|2055.1|2058|2054.5|2060.3|2057.5|2056.9|2054.4|449
1595331600000|2020-07-21 11:40:00|2058.1|2054.6|2056.6|2053.1|2058.8|2055.8|2055|2052.4|298
1595331900000|2020-07-21 11:45:00|2056.5|2053|2053.5|2051.5|2057.1|2054.1|2053.4|2051.4|297
1595332200000|2020-07-21 11:50:00|2053.7|2051.7|2055.3|2051.8|2057.4|2054.2|2052.3|2049.7|415
1595332500000|2020-07-21 11:55:00|2055.4|2051.9|2057.8|2055.8|2058.9|2056.3|2053.9|2051.3|373
1595332800000|2020-07-21 12:00:00|2057.7|2055.7|2070.4|2068.4|2070.9|2068.5|2057.5|2055.2|814
1595333100000|2020-07-21 12:05:00|2070.5|2068.5|2082.4|2078.9|2085.2|2082.8|2070.4|2068.1|1282
1595333400000|2020-07-21 12:10:00|2081.5|2079.5|2097.1|2095.1|2097.4|2095.4|2079.2|2076.4|1287
1595333700000|2020-07-21 12:15:00|2097.9|2094.4|2095.6|2093.6|2101.9|2099.8|2090|2087.5|1492
1595334000000|2020-07-21 12:20:00|2095.5|2093.5|2104.3|2102.3|2107.4|2104.6|2094.5|2091.7|1382
1595334300000|2020-07-21 12:25:00|2104.1|2102.1|2097.5|2094|2106.6|2103.9|2094.2|2091.7|1404
1595334600000|2020-07-21 12:30:00|2096.4|2094.4|2095.8|2093.8|2101.2|2098.4|2094.3|2091.7|1352
1595334900000|2020-07-21 12:35:00|2095.7|2093.7|2099.8|2097.8|2102.7|2100|2094.7|2091.9|1229
1595335200000|2020-07-21 12:40:00|2099.9|2097.9|2103.2|2099.7|2106|2103.2|2099.4|2096.9|1030
1595335500000|2020-07-21 12:45:00|2103|2099.5|2103.2|2101.2|2104.6|2102.1|2100|2097.5|994
1595335800000|2020-07-21 12:50:00|2103.1|2101.1|2112.6|2110.6|2115.6|2113.5|2102.4|2099.5|952
1595336100000|2020-07-21 12:55:00|2112.5|2110.5|2103.2|2099.7|2117.3|2114.9|2098.4|2095.7|1163
1595336400000|2020-07-21 13:00:00|2103.8|2100.3|2099.5|2097.5|2112.5|2110.5|2098.8|2096|1643
1595336700000|2020-07-21 13:05:00|2100.5|2097|2100.5|2098.5|2105.5|2102.8|2094.3|2090.8|1424
1595337000000|2020-07-21 13:10:00|2100.6|2098.6|2096.6|2094.6|2103.5|2100.9|2093.9|2091.2|1233
1595337300000|2020-07-21 13:15:00|2096.7|2094.7|2096.1|2094.1|2100.2|2097.9|2094.8|2092.3|1193
1595337600000|2020-07-21 13:20:00|2095.9|2093.9|2102.5|2100.5|2103.7|2101.1|2095.7|2093.1|1062
1595337900000|2020-07-21 13:25:00|2102.7|2100.7|2095.8|2092.3|2103.5|2100.7|2094.5|2091.7|1121
1595338200000|2020-07-21 13:30:00|2096|2092.5|2088.9|2085.4|2096|2092.9|2085.4|2082.4|1398
1595338500000|2020-07-21 13:35:00|2089|2085.5|2095.5|2093.5|2096.6|2094|2086.5|2083.6|1158
1595338800000|2020-07-21 13:40:00|2095.6|2093.6|2093.2|2091.2|2097.6|2094.8|2089.8|2087.3|986
1595339100000|2020-07-21 13:45:00|2093.1|2091.1|2100.8|2097.3|2101.4|2098.9|2092.7|2090.7|1188
1595339400000|2020-07-21 13:50:00|2099.9|2097.9|2105|2103|2108.5|2105.4|2099.4|2096.8|1095
1595339700000|2020-07-21 13:55:00|2104.9|2102.9|2108.6|2106.6|2110.5|2107.9|2104.9|2102.6|1123
1595340000000|2020-07-21 14:00:00|2108.5|2106.5|2116.7|2113.2|2116.7|2114.1|2107.1|2104.4|1104
1595340300000|2020-07-21 14:05:00|2116.6|2114.6|2111.4|2107.9|2121.1|2118.5|2110.5|2107.8|1051
1595340600000|2020-07-21 14:10:00|2111.6|2108.1|2108.1|2106.1|2114.6|2111.7|2107.7|2105.3|1142
1595340900000|2020-07-21 14:15:00|2108.2|2106.2|2112.9|2110.9|2115.3|2112.5|2108.2|2105.8|944
1595341200000|2020-07-21 14:20:00|2113.7|2110.2|2111.5|2109.5|2116.4|2111.7|2108.8|2106.1|923
1595341500000|2020-07-21 14:25:00|2111.3|2109.3|2103.8|2101.8|2114.2|2111.4|2103.4|2100.7|1005
1595341800000|2020-07-21 14:30:00|2104.5|2101|2108.6|2105.1|2108.7|2105.9|2103.6|2100.9|915
1595342100000|2020-07-21 14:35:00|2108.5|2105|2098.4|2096.4|2108.9|2106.1|2096.3|2093.7|1010
1595342400000|2020-07-21 14:40:00|2098.5|2096.5|2097.4|2095.4|2102.2|2099.6|2096.4|2094|821
1595342700000|2020-07-21 14:45:00|2097.3|2095.3|2097.6|2094.1|2101.6|2099.1|2096|2093.5|961
1595343000000|2020-07-21 14:50:00|2097.9|2094.4|2097.2|2093.7|2099.1|2097|2094.6|2092.1|1100
1595343300000|2020-07-21 14:55:00|2097.4|2093.9|2102.6|2099.1|2103.4|2101.4|2096.5|2093.9|960
1595343600000|2020-07-21 15:00:00|2102.5|2099|2104.7|2101.2|2105.5|2103|2101.3|2098.9|783
1595343900000|2020-07-21 15:05:00|2104.1|2102.1|2106.7|2103.2|2107.7|2105.1|2102.2|2100|825
1595344200000|2020-07-21 15:10:00|2105.8|2103.8|2109.1|2105.6|2109.1|2106.3|2105|2102.3|655
1595344500000|2020-07-21 15:15:00|2108.9|2105.4|2111.7|2108.2|2112.2|2109.3|2108.3|2105.4|651
1595344800000|2020-07-21 15:20:00|2111.6|2108.1|2111.3|2107.8|2113.4|2110.3|2109.8|2106.8|630
1595345100000|2020-07-21 15:25:00|2111.4|2107.9|2112|2110|2113.1|2110.4|2110.6|2107.7|584
1595345400000|2020-07-21 15:30:00|2112.1|2110.1|2111.2|2109.2|2113.1|2110.5|2110.3|2108.3|553
1595345700000|2020-07-21 15:35:00|2111.1|2109.1|2107.1|2105.1|2112.5|2110.5|2105.2|2102.6|745
1595346000000|2020-07-21 15:40:00|2107|2105|2105.7|2103.7|2108.2|2106.2|2104.7|2102.7|661
1595346300000|2020-07-21 15:45:00|2105.8|2103.8|2104.5|2102.5|2107|2104.6|2103.2|2100.5|670
1595346600000|2020-07-21 15:50:00|2104.4|2102.4|2104|2102|2106|2103.7|2102.8|2100|464
1595346900000|2020-07-21 15:55:00|2103.9|2101.9|2102.6|2100.6|2106.4|2103.6|2102.5|2100.3|465
1595347200000|2020-07-21 16:00:00|2102.5|2100.5|2099.6|2097.6|2103|2101|2098.7|2096.7|521
1595347500000|2020-07-21 16:05:00|2099.5|2097.5|2099.9|2097.9|2102.4|2100.4|2099.2|2097.2|508
1595347800000|2020-07-21 16:10:00|2099.8|2097.8|2097.8|2095.8|2101.4|2099.4|2096.5|2094.3|613
1595348100000|2020-07-21 16:15:00|2097.7|2095.7|2101.5|2098|2101.9|2099.9|2097.4|2094.5|425
1595348400000|2020-07-21 16:20:00|2101.4|2097.9|2103.5|2101.5|2104.5|2102.1|2100.3|2097.9|479
1595348700000|2020-07-21 16:25:00|2103.3|2101.3|2102.6|2100.6|2105.3|2102.8|2102.3|2099.6|530
1595349000000|2020-07-21 16:30:00|2102.5|2100.5|2102.8|2100.8|2106.2|2103.6|2102.3|2099.6|523
1595349300000|2020-07-21 16:35:00|2102.9|2100.9|2103.9|2100.4|2104.4|2102|2101.6|2099|441
1595349600000|2020-07-21 16:40:00|2103.2|2101.2|2103.6|2101.6|2105|2102.3|2102.2|2099.8|459
1595349900000|2020-07-21 16:45:00|2103.7|2101.7|2101.5|2099.5|2105.1|2102.4|2101|2098.9|412
1595350200000|2020-07-21 16:50:00|2101.4|2099.4|2105.9|2103.9|2106.9|2104.2|2101.4|2098.5|432
1595350500000|2020-07-21 16:55:00|2106|2104|2108.7|2106.7|2109.9|2107|2105.6|2102.9|421
1595350800000|2020-07-21 17:00:00|2108.8|2106.8|2110.8|2108.8|2111.2|2109.2|2108.5|2106.1|421
1595351100000|2020-07-21 17:05:00|2110.6|2108.6|2110.3|2108.3|2112.3|2110.1|2109.8|2107.3|358
1595351400000|2020-07-21 17:10:00|2111.2|2107.7|2110|2108|2112.2|2109.6|2109.5|2106.9|380
1595351700000|2020-07-21 17:15:00|2110.1|2108.1|2113.3|2111.3|2114.8|2112.1|2109.8|2107|451
1595352000000|2020-07-21 17:20:00|2113.8|2110.3|2115.2|2113.2|2116.8|2114.3|2112.9|2110|465
1595352300000|2020-07-21 17:25:00|2115.1|2113.1|2116.1|2112.6|2116.7|2114.3|2113.6|2109.4|536
1595352600000|2020-07-21 17:30:00|2116|2112.5|2115.9|2113.9|2116.9|2114.1|2114.1|2111.5|312
1595352900000|2020-07-21 17:35:00|2116|2114|2116|2114|2117|2114.3|2115.2|2112.6|278
1595353200000|2020-07-21 17:40:00|2116.3|2114.3|2120.3|2116.8|2120.4|2117.7|2116.3|2114.3|310
1595353500000|2020-07-21 17:45:00|2120.4|2116.9|2121.3|2119.3|2123.6|2121.5|2119.1|2116.5|640
1595353800000|2020-07-21 17:50:00|2122.1|2118.6|2119.5|2117.5|2122.8|2119.9|2118.4|2115.8|488
1595354100000|2020-07-21 17:55:00|2120.5|2117|2122.7|2119.2|2122.9|2120.9|2118.5|2115.7|439
1595354400000|2020-07-21 18:00:00|2122.8|2119.3|2124.5|2122.5|2126.7|2124.2|2121.8|2119.3|701
1595354700000|2020-07-21 18:05:00|2124.6|2122.6|2126.4|2124.4|2128|2125.4|2123.4|2120.1|701
1595355000000|2020-07-21 18:10:00|2126.7|2124.7|2123.7|2121.7|2128.2|2125.7|2122.3|2120|644
1595355300000|2020-07-21 18:15:00|2123.8|2121.8|2125|2123|2127.9|2125.7|2123.4|2121|771
1595355600000|2020-07-21 18:20:00|2125.4|2123.4|2125.5|2123.5|2126.3|2124.1|2124.3|2121.9|378
1595355900000|2020-07-21 18:25:00|2125.6|2123.6|2128|2126|2128.3|2126.3|2125.5|2122.8|446
1595356200000|2020-07-21 18:30:00|2127.9|2125.9|2126.5|2124.5|2129.7|2127|2125.7|2123.4|411
1595356500000|2020-07-21 18:35:00|2126.6|2124.6|2125.8|2122.3|2127|2124.7|2123.4|2121.4|343
1595356800000|2020-07-21 18:40:00|2125.1|2123.1|2128|2126|2129|2126.4|2124.8|2122.6|353
1595357100000|2020-07-21 18:45:00|2128.1|2126.1|2128.9|2125.4|2129|2126.7|2126.4|2123.7|350
1595357400000|2020-07-21 18:50:00|2128.1|2126.1|2129.4|2127.4|2130|2127.4|2126.3|2123.3|354
1595357700000|2020-07-21 18:55:00|2129|2127|2128.4|2126.4|2130.5|2128.3|2126.9|2124.9|436
1595358000000|2020-07-21 19:00:00|2128.3|2126.3|2130.4|2128.4|2130.6|2128.6|2126.4|2124.4|385
1595358300000|2020-07-21 19:05:00|2130.5|2128.5|2133.5|2131.5|2133.9|2131.9|2129.4|2127.4|562
1595358600000|2020-07-21 19:10:00|2133.1|2131.1|2130.3|2128.3|2134.4|2131.9|2129.4|2127|492
1595358900000|2020-07-21 19:15:00|2131.4|2127.9|2123.9|2121.9|2131.4|2129|2123.6|2121.6|546
1595359200000|2020-07-21 19:20:00|2124|2122|2121.2|2117.7|2124.7|2122|2119.8|2117.4|643
1595359500000|2020-07-21 19:25:00|2120.4|2118.4|2118.4|2116.4|2122.7|2120.7|2117.6|2115.1|573
1595359800000|2020-07-21 19:30:00|2118.3|2116.3|2120.6|2118.6|2122|2120|2118.3|2115.9|576
1595360100000|2020-07-21 19:35:00|2120.5|2118.5|2115.1|2113.1|2120.7|2118.7|2114.6|2112.4|471
1595360400000|2020-07-21 19:40:00|2115|2113|2118.1|2116.1|2119.2|2116.3|2113.2|2110.7|470
1595360700000|2020-07-21 19:45:00|2118|2116|2119.6|2117.6|2122.3|2118.5|2117.1|2114.5|429
1595361000000|2020-07-21 19:50:00|2119|2117|2117|2115|2120.4|2117.7|2112.7|2110.4|723
1595361300000|2020-07-21 19:55:00|2117.1|2115.1|2117.3|2113.8|2118.2|2115.3|2113.4|2111.1|675
1595361600000|2020-07-21 20:00:00|2117.1|2113.6|2117|2115|2118|2115.4|2112.8|2110.6|368
1595361900000|2020-07-21 20:05:00|2117.7|2114.2|2119.8|2116.3|2120.2|2117.3|2116.3|2113.9|215
1595362200000|2020-07-21 20:10:00|2119.6|2116.1|2121.9|2118.4|2122|2119|2118.6|2116|213
1595362500000|2020-07-21 20:15:00|2122|2118.5|2124.8|2122.8|2126|2123|2121.6|2118.2|275
1595362800000|2020-07-21 20:20:00|2125.5|2122|2124.6|2122.6|2126.4|2123.9|2124.3|2120.8|172
1595363100000|2020-07-21 20:25:00|2124.7|2122.7|2128.2|2124.7|2130|2127.2|2124.7|2122.2|273
1595363400000|2020-07-21 20:30:00|2128.3|2124.8|2127.8|2125.8|2128.9|2125.8|2126.3|2123.5|172
1595363700000|2020-07-21 20:35:00|2127.7|2125.7|2127|2123.5|2128.4|2125.7|2126.2|2123.2|112
1595364000000|2020-07-21 20:40:00|2127.1|2123.6|2127.8|2124.3|2128.2|2125.2|2126.9|2123.4|120
1595364300000|2020-07-21 20:45:00|2128.1|2124.6|2130.7|2127.2|2132.5|2129|2127.2|2122.1|220
1595364600000|2020-07-21 20:50:00|2130.4|2128.4|2129.7|2126.2|2131|2129|2126.9|2123.9|221
1595364900000|2020-07-21 20:55:00|2129.6|2126.1|2131.3|2129.3|2135.5|2129.7|2127.2|2123.7|247
1595368800000|2020-07-21 22:00:00|2135.9|2126.9|2132.1|2128.6|2139.1|2130.1|2130|2124.7|215
1595369100000|2020-07-21 22:05:00|2131.9|2128.4|2132.6|2129.1|2133|2129.7|2130.5|2127|174
1595369400000|2020-07-21 22:10:00|2132.9|2129.4|2133.8|2130.3|2135.5|2132.9|2131.9|2129|212
1595369700000|2020-07-21 22:15:00|2134.2|2130.7|2133.5|2130|2134.2|2131|2131.4|2128.4|145
1595370000000|2020-07-21 22:20:00|2132.5|2130.5|2134.4|2132.4|2135.1|2132.5|2132|2129.8|219
1595370300000|2020-07-21 22:25:00|2135.3|2131.8|2133.8|2131.8|2135.9|2133|2133.6|2130.8|156
1595370600000|2020-07-21 22:30:00|2133.9|2131.9|2138.5|2136.5|2139|2136.7|2133.3|2130.9|282
1595370900000|2020-07-21 22:35:00|2138.4|2136.4|2154.8|2151.3|2156.1|2152.6|2137.5|2135|570
1595371200000|2020-07-21 22:40:00|2153.8|2151.8|2175.5|2172|2175.5|2172|2153.8|2151.1|821
1595371500000|2020-07-21 22:45:00|2175.8|2172.3|2182.9|2179.4|2214|2210.5|2169.4|2165.6|974
1595371800000|2020-07-21 22:50:00|2183.3|2179.8|2190.8|2187.3|2195.4|2191.9|2182.1|2177.1|688
1595372100000|2020-07-21 22:55:00|2190.9|2187.4|2228.7|2225.2|2230|2225.2|2190.9|2187.4|778
1595372400000|2020-07-21 23:00:00|2228.4|2224.9|2229.1|2225.6|2242.4|2240.4|2209.4|2203.8|1150
1595372700000|2020-07-21 23:05:00|2230.6|2222.7|2227.4|2223.9|2231.4|2226.5|2217.5|2213.4|601
1595373000000|2020-07-21 23:10:00|2227.3|2223.8|2225.4|2221.9|2244.2|2242.1|2220.2|2218.2|883
1595373300000|2020-07-21 23:15:00|2225.6|2222.1|2242.4|2235.1|2250.1|2242.8|2224|2221.9|906
1595373600000|2020-07-21 23:20:00|2242.7|2235.5|2228.7|2226.7|2247.5|2240.2|2228.1|2225.4|727
1595373900000|2020-07-21 23:25:00|2229|2227|2221.3|2217.8|2230.5|2227|2212.4|2208.9|778
1595374200000|2020-07-21 23:30:00|2221.4|2217.9|2224.2|2220.7|2229|2224|2219.9|2216.4|471
1595374500000|2020-07-21 23:35:00|2224.3|2220.8|2231.6|2228.1|2232.8|2228.1|2220.7|2216.8|385
1595374800000|2020-07-21 23:40:00|2231.5|2228|2236.9|2233.4|2237.8|2234.3|2226.7|2222.4|425
1595375100000|2020-07-21 23:45:00|2236.6|2233.1|2235.6|2232.1|2239.3|2234.9|2232|2227.2|517
1595375400000|2020-07-21 23:50:00|2235.9|2232.4|2238.9|2235.4|2240.6|2237.1|2233.4|2228.8|504
1595375700000|2020-07-21 23:55:00|2238.8|2235.3|2241.9|2238.4|2252.6|2250.6|2238.4|2234.9|738
1595376000000|2020-07-22 00:00:00|2242|2238.5|2244.3|2242.3|2250.1|2246.9|2239.7|2236.2|817
1595376300000|2020-07-22 00:05:00|2244.9|2242.9|2254|2250.5|2260.4|2257.1|2243.1|2239.6|772
1595376600000|2020-07-22 00:10:00|2253.8|2250.3|2252.9|2249.4|2258.9|2255.4|2251.3|2248.1|570
1595376900000|2020-07-22 00:15:00|2253|2249.5|2253.8|2250.3|2260.3|2257.3|2252.4|2248.9|515
1595377200000|2020-07-22 00:20:00|2253.7|2250.2|2250.1|2246.6|2254.3|2250.8|2245.7|2242.3|511
1595377500000|2020-07-22 00:25:00|2250.7|2247.2|2250.7|2247.2|2255|2251.5|2249.2|2246.2|476
1595377800000|2020-07-22 00:30:00|2250.6|2247.1|2248.8|2245.3|2251.7|2248.4|2243.2|2240|524
1595378100000|2020-07-22 00:35:00|2249.1|2245.6|2258.5|2255|2259.2|2255.7|2248.7|2245.2|555
1595378400000|2020-07-22 00:40:00|2258.6|2255.1|2261.3|2257.8|2261.6|2258.6|2254|2250.7|446
1595378700000|2020-07-22 00:45:00|2261.2|2257.7|2272.8|2269.3|2285.8|2282.3|2260.3|2257.7|1052
1595379000000|2020-07-22 00:50:00|2273.2|2269.7|2265.9|2262.4|2274.8|2271.3|2260|2256.1|866
1595379300000|2020-07-22 00:55:00|2265.7|2262.2|2260.9|2257.4|2270.9|2267.9|2259.1|2255.6|645
1595379600000|2020-07-22 01:00:00|2260.7|2257.2|2235.5|2227.7|2261.1|2257.6|2221.4|2215.7|1476
1595379900000|2020-07-22 01:05:00|2237.3|2229.7|2254.6|2251.1|2258.1|2251.4|2235|2229.6|1250
1595380200000|2020-07-22 01:10:00|2254.7|2251.2|2268.3|2264.8|2270.2|2266.3|2252.8|2248.6|1435
1595380500000|2020-07-22 01:15:00|2268.2|2264.7|2257.4|2253.9|2268.7|2265|2251.4|2247|1171
1595380800000|2020-07-22 01:20:00|2257.5|2254|2255.8|2252.3|2260.4|2256.7|2253.3|2248.4|828
1595381100000|2020-07-22 01:25:00|2255.6|2252.1|2250.5|2247|2256.4|2252.9|2248.4|2244.9|535
1595381400000|2020-07-22 01:30:00|2250.7|2247.2|2259.1|2255.6|2259.7|2256.2|2247.9|2244.4|574
1595381700000|2020-07-22 01:35:00|2258.9|2255.4|2250.6|2247.1|2260.1|2257.4|2249.5|2246.4|589
1595382000000|2020-07-22 01:40:00|2251.2|2247.7|2256.4|2252.9|2258.7|2255.2|2250.5|2247|547
1595382300000|2020-07-22 01:45:00|2256.3|2252.8|2246.7|2243.2|2257.5|2254|2245.7|2242.2|435
1595382600000|2020-07-22 01:50:00|2246.5|2243|2238.3|2234.8|2248.7|2243.7|2230.5|2224.7|1020
1595382900000|2020-07-22 01:55:00|2239.5|2231.6|2252.4|2243.4|2255.7|2249.5|2237.9|2231.6|739
1595383200000|2020-07-22 02:00:00|2253.6|2250.1|2248|2239.8|2256|2250.1|2240.4|2231.7|862
1595383500000|2020-07-22 02:05:00|2242.8|2239.3|2232.3|2228.8|2248.8|2241|2232|2226.8|839
1595383800000|2020-07-22 02:10:00|2232.6|2229.1|2236.6|2229|2237.2|2231.5|2225.8|2219.8|841
1595384100000|2020-07-22 02:15:00|2237.1|2229.3|2230.1|2226.6|2239.9|2234.5|2225.6|2221.9|608
1595384400000|2020-07-22 02:20:00|2229.2|2225.7|2234.5|2231|2239.7|2233.8|2227.7|2224.2|600
1595384700000|2020-07-22 02:25:00|2236.5|2229.5|2241.4|2237.9|2246.3|2240.7|2232.6|2227.3|684
1595385000000|2020-07-22 02:30:00|2241.2|2237.7|2249.4|2241.7|2252.7|2244.4|2239.5|2233.2|659
1595385300000|2020-07-22 02:35:00|2250.7|2243.7|2243.2|2239.7|2255.7|2247.5|2243.2|2238.2|568
1595385600000|2020-07-22 02:40:00|2243.6|2240.1|2240.9|2233.4|2249.5|2244.7|2236.8|2231.3|587
1595385900000|2020-07-22 02:45:00|2240.8|2233.6|2239.9|2236.4|2245.5|2239.2|2238.3|2233.6|373
1595386200000|2020-07-22 02:50:00|2239.8|2236.3|2237.2|2233.7|2243.5|2237.2|2235.5|2230.1|355
1595386500000|2020-07-22 02:55:00|2237.3|2233.8|2233.5|2230|2241.2|2233.8|2232|2226.6|409
1595386800000|2020-07-22 03:00:00|2233.7|2230.2|2234.4|2230.9|2239.6|2233.7|2225.3|2220.5|588
1595387100000|2020-07-22 03:05:00|2234.6|2231.1|2236.7|2233.2|2240.7|2237.2|2234.1|2228.3|414
1595387400000|2020-07-22 03:10:00|2236.8|2233.3|2235.4|2227.8|2239.5|2236|2233|2227.8|305
1595387700000|2020-07-22 03:15:00|2232.7|2229.2|2238.4|2234.9|2240.8|2235.7|2232.4|2227.8|302
1595388000000|2020-07-22 03:20:00|2238.3|2234.8|2236.6|2233.1|2240.5|2235.8|2234.3|2229.3|218
1595388300000|2020-07-22 03:25:00|2236.5|2233|2234.4|2230.9|2238|2233.5|2232.7|2226.8|257
1595388600000|2020-07-22 03:30:00|2234.1|2230.6|2236.8|2233.3|2240|2234.9|2230|2225.5|385
1595388900000|2020-07-22 03:35:00|2236.5|2233|2240.2|2236.7|2242.5|2238|2235.9|2231|292
1595389200000|2020-07-22 03:40:00|2240|2236.5|2242.6|2239.1|2244.6|2239.9|2240|2234.9|351
1595389500000|2020-07-22 03:45:00|2242.7|2239.2|2239.3|2235.8|2242.7|2239.2|2234.6|2229.1|231
1595389800000|2020-07-22 03:50:00|2239|2235.5|2239.7|2236.2|2240.6|2236.5|2237.9|2233.4|181
1595390100000|2020-07-22 03:55:00|2239.2|2235.7|2241.7|2238.2|2243.2|2239.3|2238|2234.5|205
1595390400000|2020-07-22 04:00:00|2241.5|2238|2238.8|2236.8|2242.7|2239.2|2238.6|2235.1|236
1595390700000|2020-07-22 04:05:00|2238.6|2236.6|2240.6|2237.1|2242.2|2238.7|2236.9|2233.4|352
1595391000000|2020-07-22 04:10:00|2240.3|2236.8|2240.1|2236.6|2244.3|2240.8|2238.9|2235.4|245
1595391300000|2020-07-22 04:15:00|2240|2236.5|2238.7|2235.2|2241.2|2237.7|2237.2|2233.7|201
1595391600000|2020-07-22 04:20:00|2238.8|2235.3|2237.7|2234.2|2239.4|2235.9|2235.7|2232.2|204
1595391900000|2020-07-22 04:25:00|2237.8|2234.3|2236|2232.5|2238.6|2235.1|2235.7|2232.2|144
1595392200000|2020-07-22 04:30:00|2235.9|2232.4|2231.5|2228|2236.1|2232.6|2231.3|2227.8|250
1595392500000|2020-07-22 04:35:00|2231.7|2228.2|2232.4|2228.9|2233|2229.5|2228.3|2224.8|230
1595392800000|2020-07-22 04:40:00|2232.3|2228.8|2235.5|2232|2235.8|2232.3|2232.2|2228.7|201
1595393100000|2020-07-22 04:45:00|2235.3|2231.8|2236.3|2232.8|2237.2|2233.7|2233.8|2230.3|207
1595393400000|2020-07-22 04:50:00|2236.2|2232.7|2238.3|2234.8|2239.1|2235.9|2235.4|2231.9|230
1595393700000|2020-07-22 04:55:00|2238.9|2235.4|2236.5|2234.5|2239.1|2235.8|2235.5|2233|240
1595394000000|2020-07-22 05:00:00|2236.1|2234.1|2238|2234.5|2238.4|2235.4|2233.2|2229.9|305
1595394300000|2020-07-22 05:05:00|2237.2|2235.2|2238.2|2234.7|2240|2236.8|2236.2|2233.5|334
1595394600000|2020-07-22 05:10:00|2238.3|2234.8|2239.2|2235.7|2240.2|2236.7|2236.4|2233.1|202
1595394900000|2020-07-22 05:15:00|2239.3|2235.8|2239.2|2235.7|2240.7|2237.2|2237|2233.5|216
1595395200000|2020-07-22 05:20:00|2239|2235.5|2235.5|2233.5|2239.3|2235.8|2234.1|2231.8|245
1595395500000|2020-07-22 05:25:00|2235.6|2233.6|2237.4|2233.9|2242.3|2236|2235.4|2232.9|240
1595395800000|2020-07-22 05:30:00|2237.5|2234|2242.9|2239.4|2245.9|2240.7|2236.2|2233.5|337
1595396100000|2020-07-22 05:35:00|2242.8|2239.3|2242.5|2239|2247.3|2241.2|2241.1|2237.6|308
1595396400000|2020-07-22 05:40:00|2242.6|2239.1|2243.6|2240.1|2246.2|2241.1|2241.1|2237.9|161
1595396700000|2020-07-22 05:45:00|2243.5|2240|2251.6|2248.1|2255|2248.9|2242.6|2238.8|472
1595397000000|2020-07-22 05:50:00|2255.1|2246.4|2260.8|2257.3|2266.6|2259.5|2250.7|2246.4|710
1595397300000|2020-07-22 05:55:00|2260.7|2257.2|2264.9|2261.4|2267.3|2261.7|2257.6|2252.5|515
1595397600000|2020-07-22 06:00:00|2264.8|2261.3|2247.1|2243.6|2264.9|2261.4|2245|2241.5|773
1595397900000|2020-07-22 06:05:00|2247|2243.5|2248.9|2245.4|2249.9|2246.4|2244.2|2241.1|571
1595398200000|2020-07-22 06:10:00|2249|2245.5|2250.5|2247|2255.1|2251.9|2246.9|2244|593
1595398500000|2020-07-22 06:15:00|2250.7|2247.2|2254.4|2250.9|2257.3|2253.8|2247.7|2244.7|613
1595398800000|2020-07-22 06:20:00|2254.1|2250.6|2252.3|2248.8|2257.4|2253.9|2250.8|2248|526
1595399100000|2020-07-22 06:25:00|2253.2|2249.7|2253.1|2249.6|2256|2253|2249.9|2247.1|453
1595399400000|2020-07-22 06:30:00|2253|2249.5|2254.6|2252.6|2255.7|2253|2250|2247|424
1595399700000|2020-07-22 06:35:00|2254.4|2252.4|2253.1|2249.6|2256.2|2253.4|2251.4|2248.2|388
1595400000000|2020-07-22 06:40:00|2252.9|2249.4|2251.8|2248.3|2255|2252.2|2249.5|2246.5|297
1595400300000|2020-07-22 06:45:00|2252.2|2248.7|2246|2242.5|2253.7|2251|2245.8|2242.3|482
1595400600000|2020-07-22 06:50:00|2246.3|2242.8|2242.6|2239.1|2247.7|2244.2|2241.2|2237.9|507
1595400900000|2020-07-22 06:55:00|2242.5|2239|2245|2241.5|2245.1|2242.4|2239.9|2237.1|573
1595401200000|2020-07-22 07:00:00|2245.1|2241.6|2231.1|2229.1|2245.1|2241.6|2229.1|2226.2|835
1595401500000|2020-07-22 07:05:00|2231.5|2229.5|2240.3|2236.8|2240.9|2237.7|2230.3|2227.7|682
1595401800000|2020-07-22 07:10:00|2240.2|2236.7|2237.8|2234.3|2244.4|2241.7|2235.7|2232.9|664
1595402100000|2020-07-22 07:15:00|2237.7|2234.2|2236.2|2232.7|2241|2238.2|2235.6|2232.1|558
1595402400000|2020-07-22 07:20:00|2236.1|2232.6|2182.7|2179.2|2237.3|2234.3|2179.8|2174.5|1019
1595402700000|2020-07-22 07:25:00|2182.9|2179.4|2193.2|2191.2|2198.6|2196.6|2181.2|2177.7|943
1595403000000|2020-07-22 07:30:00|2193.3|2191.3|2140.2|2136.7|2194.6|2191.8|2140.2|2136.7|1206
1595403300000|2020-07-22 07:35:00|2140.3|2136.8|2162.4|2158.9|2167.2|2163.7|2139.3|2135.8|1072
1595403600000|2020-07-22 07:40:00|2162.3|2158.8|2173.3|2169.8|2188.5|2183.7|2160.1|2156.6|1000
1595403900000|2020-07-22 07:45:00|2172.8|2169.3|2176.2|2174.2|2182.1|2179.8|2161.2|2157.7|1016
1595404200000|2020-07-22 07:50:00|2176|2174|2185.8|2182.3|2193.5|2188.4|2175.7|2171.3|800
1595404500000|2020-07-22 07:55:00|2185.9|2182.4|2183|2179.5|2189.9|2186.4|2173.7|2170.9|751
1595404800000|2020-07-22 08:00:00|2182.7|2179.2|2171.8|2169.8|2184.3|2181.4|2169.8|2166.3|854
1595405100000|2020-07-22 08:05:00|2171.6|2169.6|2175|2171.5|2181.6|2178.1|2167.7|2164.2|548
1595405400000|2020-07-22 08:10:00|2174.9|2171.4|2168.9|2166.9|2188|2182.9|2154.5|2149.7|949
1595405700000|2020-07-22 08:15:00|2169|2167|2176.5|2173|2180.3|2176.8|2165|2159.9|660
1595406000000|2020-07-22 08:20:00|2176.6|2173.1|2169.7|2166.2|2177.4|2173.9|2166.2|2161.7|570
1595406300000|2020-07-22 08:25:00|2169.5|2166|2177.1|2173.6|2180.3|2176.8|2168.1|2164|550
1595406600000|2020-07-22 08:30:00|2175.3|2171.8|2172.3|2168.8|2176.1|2172.6|2165.2|2162.8|611
1595406900000|2020-07-22 08:35:00|2172.4|2168.9|2172.1|2168.6|2173.8|2170.3|2166.7|2164.5|333
1595407200000|2020-07-22 08:40:00|2171.7|2168.2|2172.3|2168.8|2173.9|2171.3|2168.9|2165.8|374
1595407500000|2020-07-22 08:45:00|2172|2168.5|2159.5|2157.5|2172|2168.5|2159.4|2157.1|751
1595407800000|2020-07-22 08:50:00|2158.8|2156.8|2157.5|2154|2163.7|2161.1|2153.3|2148.8|761
1595408100000|2020-07-22 08:55:00|2157.4|2153.9|2161.4|2157.9|2164|2161.3|2156.6|2153.7|513
1595408400000|2020-07-22 09:00:00|2161.3|2157.8|2171.5|2168|2177.9|2174.7|2160.7|2156.2|656
1595408700000|2020-07-22 09:05:00|2171.3|2167.8|2167.2|2165.2|2174.8|2171.7|2165.4|2163.2|586
1595409000000|2020-07-22 09:10:00|2167.3|2165.3|2170.2|2166.7|2174.2|2171.8|2165.4|2162.7|428
1595409300000|2020-07-22 09:15:00|2169.8|2167.8|2169.7|2166.2|2173.4|2170.8|2168.5|2166|504
1595409600000|2020-07-22 09:20:00|2168.7|2166.7|2177.4|2173.9|2180.3|2177.8|2168.7|2166.3|523
1595409900000|2020-07-22 09:25:00|2177.5|2174|2182.4|2180.4|2184.8|2181.9|2175.7|2173.1|478
1595410200000|2020-07-22 09:30:00|2182.3|2180.3|2180.9|2178.9|2183.5|2181.1|2178.4|2175.4|581
1595410500000|2020-07-22 09:35:00|2181|2179|2183.8|2181.8|2183.9|2181.9|2179.6|2176.7|518
1595410800000|2020-07-22 09:40:00|2183.7|2181.7|2183.9|2181.9|2184.4|2182.4|2181.3|2178.5|321
1595411100000|2020-07-22 09:45:00|2184.2|2182.2|2186.6|2184.6|2187.8|2185.8|2181.4|2178.5|471
1595411400000|2020-07-22 09:50:00|2186.5|2184.5|2185.5|2183.5|2190.1|2187.6|2183.9|2181.8|460
1595411700000|2020-07-22 09:55:00|2185.4|2183.4|2190.5|2188.5|2191.8|2189.7|2184|2182|454
1595412000000|2020-07-22 10:00:00|2190.6|2188.6|2195.4|2191.9|2202|2199.9|2187.7|2185.7|769
1595412300000|2020-07-22 10:05:00|2195.3|2191.8|2202.9|2199.4|2202.9|2200.2|2191.4|2188.8|622
1595412600000|2020-07-22 10:10:00|2202.7|2199.2|2199.3|2197.3|2202.8|2200.1|2197.6|2195.1|432
1595412900000|2020-07-22 10:15:00|2199.2|2197.2|2200.9|2198.9|2203.4|2200.8|2197.6|2194.9|461
1595413200000|2020-07-22 10:20:00|2201.3|2199.3|2206.2|2202.7|2207.3|2204.8|2200.2|2198.2|702
1595413500000|2020-07-22 10:25:00|2205.4|2203.4|2207.8|2204.3|2211.9|2208.5|2201.5|2198.5|757
1595413800000|2020-07-22 10:30:00|2208|2204.5|2189.5|2186|2209.4|2205.9|2189.1|2186|664
1595414100000|2020-07-22 10:35:00|2189.2|2185.7|2194.2|2190.7|2197.9|2195.2|2180.7|2177.8|704
1595414400000|2020-07-22 10:40:00|2193.7|2190.2|2192.2|2190.2|2196.1|2192.6|2189.8|2187.1|522
1595414700000|2020-07-22 10:45:00|2192.1|2190.1|2201.6|2198.1|2201.6|2199|2187.3|2184.6|574
1595415000000|2020-07-22 10:50:00|2201.5|2198|2201.3|2197.8|2202.6|2200.4|2194.4|2192.1|532
1595415300000|2020-07-22 10:55:00|2202|2198.5|2212.6|2209.1|2213.8|2210.3|2200.5|2197|658
1595415600000|2020-07-22 11:00:00|2212.7|2209.2|2217.9|2214.4|2224.2|2221.8|2210|2206.5|779
1595415900000|2020-07-22 11:05:00|2217.4|2213.9|2223.1|2219.6|2224.5|2221.4|2213.2|2209.7|627
1595416200000|2020-07-22 11:10:00|2223.2|2219.7|2222.4|2220.4|2224.2|2222|2216.5|2213.1|460
1595416500000|2020-07-22 11:15:00|2222.1|2220.1|2221.8|2218.3|2222.8|2220.4|2215.3|2212.7|573
1595416800000|2020-07-22 11:20:00|2221.7|2218.2|2221.7|2218.2|2226.4|2223.9|2219.7|2216.6|630
1595417100000|2020-07-22 11:25:00|2221.8|2218.3|2234.9|2231.4|2239.8|2236.3|2220.6|2217.8|763
1595417400000|2020-07-22 11:30:00|2234.6|2231.1|2232.4|2230.4|2236.3|2233|2226.8|2224.6|774
1595417700000|2020-07-22 11:35:00|2233.1|2229.6|2238.3|2234.8|2241.8|2237|2230|2226.7|613
1595418000000|2020-07-22 11:40:00|2238|2234.5|2235.5|2232|2241.3|2235.8|2232.5|2228.1|565
1595418300000|2020-07-22 11:45:00|2235.6|2232.1|2243.9|2240.4|2244.3|2240.8|2232.5|2230|557
1595418600000|2020-07-22 11:50:00|2243.8|2240.3|2243.7|2240.2|2251.5|2245.5|2239.7|2236.2|654
1595418900000|2020-07-22 11:55:00|2243.8|2240.3|2251.2|2247.7|2253.4|2249.1|2239.7|2236.3|878
1595419200000|2020-07-22 12:00:00|2250.5|2247|2308.8|2299.8|2311.3|2303.2|2248|2244.5|2051
1595419500000|2020-07-22 12:05:00|2310.6|2301.6|2291|2287.5|2310.6|2301.9|2278.2|2273.3|1796
1595419800000|2020-07-22 12:10:00|2291.1|2287.6|2297.7|2294.2|2300.7|2295.4|2287.3|2282.6|1256
1595420100000|2020-07-22 12:15:00|2297.4|2293.9|2289.9|2287.9|2297.4|2293.9|2284.4|2280.9|1251
1595420400000|2020-07-22 12:20:00|2289.7|2287.7|2295.1|2291.6|2298.4|2294.9|2286.4|2282.9|1213
1595420700000|2020-07-22 12:25:00|2295|2291.5|2288.1|2286.1|2295|2291.5|2281.8|2279.8|1268
1595421000000|2020-07-22 12:30:00|2288.4|2286.4|2288.9|2286.9|2292.2|2289.8|2284.6|2281.3|1019
1595421300000|2020-07-22 12:35:00|2288.5|2286.5|2266.9|2264.9|2291.8|2289.8|2261.2|2259.2|1373
1595421600000|2020-07-22 12:40:00|2266.8|2264.8|2261.7|2259.7|2271.1|2267.4|2252.3|2250|1528
1595421900000|2020-07-22 12:45:00|2261.5|2259.5|2257.2|2255.2|2261.7|2259.7|2233.2|2230.1|1568
1595422200000|2020-07-22 12:50:00|2257|2255|2253.3|2251.3|2273.5|2271.5|2251.7|2249.4|1543
1595422500000|2020-07-22 12:55:00|2253.4|2251.4|2245.6|2243.6|2265|2263|2240.4|2238.4|1287
1595422800000|2020-07-22 13:00:00|2245.1|2243.1|2206.9|2204.9|2245.4|2243.4|2204.7|2202.7|1891
1595423100000|2020-07-22 13:05:00|2206.7|2204.7|2197.2|2193.7|2212.4|2210.4|2186.5|2184.1|1847
1595423400000|2020-07-22 13:10:00|2197.3|2193.8|2206.7|2204.7|2215|2213|2195.5|2192.8|1709
1595423700000|2020-07-22 13:15:00|2206.4|2204.4|2198.5|2196.5|2209.1|2207.1|2196.7|2194.2|1503
1595424000000|2020-07-22 13:20:00|2199|2197|2202.8|2200.8|2206.6|2204.6|2191.4|2189.4|1473
1595424300000|2020-07-22 13:25:00|2202.9|2200.9|2220.1|2218.1|2222.4|2220.1|2201.9|2199.9|1353
1595424600000|2020-07-22 13:30:00|2219.9|2217.9|2211.6|2209.6|2220.6|2218.6|2203.7|2201.7|1504
1595424900000|2020-07-22 13:35:00|2211.7|2209.7|2220.9|2218.9|2222.1|2219.7|2208.5|2206.5|1349
1595425200000|2020-07-22 13:40:00|2221|2219|2218.3|2216.3|2225.3|2223.3|2216.3|2214.3|1398
1595425500000|2020-07-22 13:45:00|2218.4|2216.4|2219.1|2217.1|2223|2218.7|2212.2|2210.2|1269
1595425800000|2020-07-22 13:50:00|2218.9|2216.9|2222.5|2220.5|2225|2222.5|2216.6|2213.9|1038
1595426100000|2020-07-22 13:55:00|2222.1|2220.1|2227.7|2224.2|2231|2228.1|2220.8|2218|1088
1595426400000|2020-07-22 14:00:00|2227.6|2224.1|2222.1|2220.1|2229.2|2226.4|2218.4|2216.4|1305
1595426700000|2020-07-22 14:05:00|2222.4|2220.4|2219|2217|2225.2|2222.4|2215.7|2213.7|1026
1595427000000|2020-07-22 14:10:00|2219.3|2217.3|2224|2222|2225.4|2222.5|2216.9|2214.9|1026
1595427300000|2020-07-22 14:15:00|2223.9|2221.9|2233.9|2231.9|2234.7|2232|2223.2|2221.2|1071
1595427600000|2020-07-22 14:20:00|2234.1|2232.1|2240.8|2238.8|2244.8|2242.8|2233.8|2231.3|1236
1595427900000|2020-07-22 14:25:00|2241|2239|2236.6|2234.6|2241.3|2239|2233.5|2231.2|1016
1595428200000|2020-07-22 14:30:00|2236.5|2234.5|2233|2231|2239.4|2237.3|2231.2|2229.2|1152
1595428500000|2020-07-22 14:35:00|2232.8|2230.8|2239.6|2237.6|2243.2|2241.2|2231.3|2229.3|1038
1595428800000|2020-07-22 14:40:00|2239.7|2237.7|2238.3|2236.3|2242|2239.9|2236.6|2234.6|904
1595429100000|2020-07-22 14:45:00|2238|2236|2230.2|2228.2|2241.2|2238.6|2228.4|2226.4|986
1595429400000|2020-07-22 14:50:00|2230.8|2228.8|2218|2216|2231.2|2229.2|2215|2213|1204
1595429700000|2020-07-22 14:55:00|2217.6|2215.6|2222.3|2220.3|2222.9|2220.9|2211.3|2209.3|1031
1595430000000|2020-07-22 15:00:00|2222.7|2220.7|2219|2217|2222.7|2220.7|2215.7|2213.7|851
1595430300000|2020-07-22 15:05:00|2219.4|2217.4|2216.6|2214.6|2220.9|2218.9|2214.2|2212.2|865
1595430600000|2020-07-22 15:10:00|2216.4|2214.4|2223.6|2221.6|2227.2|2225.2|2216.3|2214.3|1041
1595430900000|2020-07-22 15:15:00|2222.8|2220.8|2226.9|2224.9|2230.7|2228.7|2222.5|2220.5|1041
1595431200000|2020-07-22 15:20:00|2226.8|2224.8|2228.8|2226.8|2229.6|2227.6|2225.2|2223.2|802
1595431500000|2020-07-22 15:25:00|2228.7|2226.7|2236.3|2234.3|2238.7|2236.7|2228.3|2226.3|954
1595431800000|2020-07-22 15:30:00|2236.8|2234.8|2237.7|2235.7|2239.5|2237.5|2234|2232|836
1595432100000|2020-07-22 15:35:00|2237.9|2235.9|2243.6|2241.6|2245.1|2243.1|2237|2235|880
1595432400000|2020-07-22 15:40:00|2243.8|2241.8|2246|2244|2248|2246|2239.9|2237.9|910
1595432700000|2020-07-22 15:45:00|2246.1|2244.1|2247.2|2245.2|2247.5|2245.5|2243.9|2241.3|832
1595433000000|2020-07-22 15:50:00|2247.1|2245.1|2246.7|2244.7|2248.3|2246.3|2241.2|2239.2|946
1595433300000|2020-07-22 15:55:00|2246.8|2244.8|2245.3|2243.3|2247.9|2245.9|2241.6|2239.6|1056
1595433600000|2020-07-22 16:00:00|2245.4|2243.4|2238.2|2236.2|2245.4|2243.4|2237.8|2235.7|1060
1595433900000|2020-07-22 16:05:00|2237.7|2235.7|2239.6|2237.6|2240.3|2238.3|2232.6|2230.6|828
1595434200000|2020-07-22 16:10:00|2239.1|2237.1|2253.3|2251.3|2255.5|2253.5|2238.8|2236.8|1067
1595434500000|2020-07-22 16:15:00|2253.4|2251.4|2265.1|2263.1|2268.4|2266.4|2250.7|2248.7|1269
1595434800000|2020-07-22 16:20:00|2265.2|2263.2|2279|2277|2287.4|2285.4|2263.7|2261.7|1423
1595435100000|2020-07-22 16:25:00|2279.6|2277.6|2272.9|2270.9|2282.2|2280.2|2271|2269|1341
1595435400000|2020-07-22 16:30:00|2272.8|2270.8|2276|2274|2278.9|2276.7|2270|2268|1135
1595435700000|2020-07-22 16:35:00|2275.8|2273.8|2271.1|2269.1|2276.8|2274.8|2264.3|2262.3|1218
1595436000000|2020-07-22 16:40:00|2271.2|2269.2|2266.7|2264.7|2271.2|2269.2|2266.1|2264.1|1040
1595436300000|2020-07-22 16:45:00|2266.8|2264.8|2262|2260|2268.1|2266.1|2259.1|2257.1|1095
1595436600000|2020-07-22 16:50:00|2262.1|2260.1|2271.6|2269.6|2275.7|2273.7|2262.1|2260.1|1010
1595436900000|2020-07-22 16:55:00|2271.5|2269.5|2273.1|2271.1|2275.3|2273.3|2267|2265|839
1595437200000|2020-07-22 17:00:00|2273.3|2271.3|2273|2271|2274.4|2272.4|2266.5|2264.5|909
1595437500000|2020-07-22 17:05:00|2273.1|2271.1|2273.9|2271.9|2275.3|2273.3|2270.9|2268.9|713
1595437800000|2020-07-22 17:10:00|2274|2272|2275.4|2273.4|2280.1|2278.1|2273.6|2271.6|757
1595438100000|2020-07-22 17:15:00|2275.2|2273.2|2276.3|2274.3|2276.6|2274.6|2270|2268|670
1595438400000|2020-07-22 17:20:00|2276.1|2274.1|2284.3|2282.3|2295.3|2293.3|2276.1|2274.1|1172
1595438700000|2020-07-22 17:25:00|2284.7|2282.7|2273.6|2271.6|2285.3|2283.3|2266.3|2264.3|1465
1595439000000|2020-07-22 17:30:00|2273.4|2271.4|2266.8|2264.8|2275.6|2273|2264.3|2262.3|1085
1595439300000|2020-07-22 17:35:00|2266.9|2264.9|2268.3|2266.3|2268.5|2266.5|2259.6|2257.2|914
1595439600000|2020-07-22 17:40:00|2268.2|2266.2|2267.5|2265.5|2272.9|2270.9|2266.9|2264.9|780
1595439900000|2020-07-22 17:45:00|2267.4|2265.4|2266.9|2264.9|2268.1|2266.1|2264|2262|598
1595440200000|2020-07-22 17:50:00|2267|2265|2262.7|2260.7|2267.6|2265.6|2259|2257|753
1595440500000|2020-07-22 17:55:00|2262.5|2260.5|2266.9|2264.9|2267.4|2265.4|2259.5|2257.5|640
1595440800000|2020-07-22 18:00:00|2267|2265|2271.8|2269.8|2273.3|2271.3|2266.2|2264.2|754
1595441100000|2020-07-22 18:05:00|2272.1|2270.1|2272.7|2270.7|2272.9|2270.9|2268.2|2266.2|560
1595441400000|2020-07-22 18:10:00|2272.6|2270.6|2272.4|2270.4|2274.1|2272.1|2269.4|2267.4|468
1595441700000|2020-07-22 18:15:00|2272.2|2270.2|2273.1|2271.1|2275|2273|2270.7|2268.7|514
1595442000000|2020-07-22 18:20:00|2273.2|2271.2|2271.1|2269.1|2274.1|2272.1|2270.2|2268.2|473
1595442300000|2020-07-22 18:25:00|2271.2|2269.2|2275.6|2273.6|2275.7|2273.7|2270.6|2268.6|344
1595442600000|2020-07-22 18:30:00|2275.4|2273.4|2277.3|2275.3|2277.7|2275.7|2270.3|2268.3|356
1595442900000|2020-07-22 18:35:00|2277.4|2275.4|2284.1|2282.1|2285.1|2283.1|2272.9|2270.9|514
1595443200000|2020-07-22 18:40:00|2284.4|2282.4|2284.9|2282.9|2286|2284|2278.1|2276.1|535
1595443500000|2020-07-22 18:45:00|2285.4|2283.4|2289.4|2287.4|2289.9|2287.9|2285|2283|563
1595443800000|2020-07-22 18:50:00|2289.5|2287.5|2287.2|2285.2|2293.6|2291.6|2285|2283|584
1595444100000|2020-07-22 18:55:00|2287.1|2285.1|2287.2|2285.2|2289.4|2287.4|2284.1|2282.1|449
1595444400000|2020-07-22 19:00:00|2287.3|2285.3|2285.5|2283.5|2289|2287|2281.2|2279.2|617
1595444700000|2020-07-22 19:05:00|2285.2|2283.2|2282.2|2280.2|2286.1|2283.5|2281.2|2279.2|528
1595445000000|2020-07-22 19:10:00|2282.1|2280.1|2285.7|2283.7|2287.7|2285.3|2280.7|2278.7|522
1595445300000|2020-07-22 19:15:00|2285.9|2283.9|2287|2285|2290.9|2288.9|2284.4|2282.4|552
1595445600000|2020-07-22 19:20:00|2286.9|2284.9|2289.5|2287.5|2290.2|2287.8|2285.8|2283.8|449
1595445900000|2020-07-22 19:25:00|2289.1|2287.1|2289|2287|2290.4|2288.4|2285.2|2283.2|492
1595446200000|2020-07-22 19:30:00|2288.8|2286.8|2296.5|2294.5|2296.8|2294.8|2288.5|2286.5|493
1595446500000|2020-07-22 19:35:00|2296.6|2294.6|2291.3|2289.3|2296.9|2294.9|2289|2287|520
1595446800000|2020-07-22 19:40:00|2291.2|2289.2|2300.3|2298.3|2300.8|2298.5|2290.4|2288.4|489
1595447100000|2020-07-22 19:45:00|2300.1|2298.1|2296.3|2294.3|2303.5|2301|2291.9|2289.9|740
1595447400000|2020-07-22 19:50:00|2296.4|2294.4|2293.9|2291.9|2297.5|2295.2|2289.2|2286.4|778
1595447700000|2020-07-22 19:55:00|2294|2292|2302|2300|2304.5|2301.6|2293.7|2291|1007
1595448000000|2020-07-22 20:00:00|2301.5|2299.5|2296.6|2293.1|2301.8|2299.5|2295.4|2292.3|369
1595448300000|2020-07-22 20:05:00|2296.5|2293|2296.5|2294.5|2297.8|2294.9|2293.4|2290.4|232
1595448600000|2020-07-22 20:10:00|2296.4|2294.4|2296.6|2294.6|2300|2297.6|2295.7|2293.5|274
1595448900000|2020-07-22 20:15:00|2296.4|2294.4|2297.6|2294.1|2298.4|2295.5|2295.6|2292.8|162
1595449200000|2020-07-22 20:20:00|2297.3|2293.8|2298.4|2294.9|2300|2297.6|2296.3|2293.4|282
1595449500000|2020-07-22 20:25:00|2297.7|2294.2|2306.8|2303.3|2307.9|2305.2|2296.5|2293.5|340
1595449800000|2020-07-22 20:30:00|2306.7|2303.2|2303.7|2301.7|2308.6|2305.9|2298.9|2295.4|373
1595450100000|2020-07-22 20:35:00|2304.1|2302.1|2304.1|2300.6|2305.1|2302.1|2301.9|2298.4|291
1595450400000|2020-07-22 20:40:00|2303.9|2300.4|2303.3|2301.3|2304.9|2301.4|2301.6|2298.1|290
1595450700000|2020-07-22 20:45:00|2303.6|2301.6|2303.8|2300.3|2306.3|2302.9|2301.2|2298.1|296
1595451000000|2020-07-22 20:50:00|2303.9|2300.4|2304.7|2301.2|2308.1|2304.6|2301.6|2298.1|273
1595451300000|2020-07-22 20:55:00|2304.8|2301.3|2300.8|2297.3|2307.5|2301.9|2300|2296.2|371
1595455200000|2020-07-22 22:00:00|2309.8|2307.8|2321.8|2312.8|2326.2|2321.3|2308.5|2302.7|472
1595455500000|2020-07-22 22:05:00|2321.6|2312.6|2314.5|2305.5|2325|2316|2311.2|2302.8|420
1595455800000|2020-07-22 22:10:00|2314.6|2305.6|2320.4|2316.9|2322.3|2317.2|2311.4|2302.4|375
1595456100000|2020-07-22 22:15:00|2319.8|2316.3|2325.8|2317.5|2330.5|2325.4|2317.3|2309.7|758
1595456400000|2020-07-22 22:20:00|2325.9|2317.8|2320.7|2313|2331.7|2323.9|2318.2|2313|798
1595456700000|2020-07-22 22:25:00|2322.4|2313.4|2313.6|2305.5|2322.4|2314.3|2305.1|2296.4|724
1595457000000|2020-07-22 22:30:00|2314.3|2306.1|2309|2301.9|2318|2309.5|2306.7|2300.8|729
1595457300000|2020-07-22 22:35:00|2307.1|2303.6|2301.9|2298.4|2310.9|2304.6|2290.4|2286.9|756
1595457600000|2020-07-22 22:40:00|2301.7|2298.2|2285.1|2277.4|2303.5|2299.2|2276.8|2273.3|731
1595457900000|2020-07-22 22:45:00|2284.9|2277.8|2292.1|2288.6|2300.9|2295.6|2282.8|2277.1|579
1595458200000|2020-07-22 22:50:00|2292.9|2289.4|2294.8|2291.3|2296.2|2291.5|2284.5|2279.8|529
1595458500000|2020-07-22 22:55:00|2294.6|2291.1|2293.4|2289.9|2296.9|2292.2|2291.1|2286|255
1595458800000|2020-07-22 23:00:00|2294.5|2291|2295.1|2291.6|2298.3|2294.7|2293.9|2288.3|359
1595459100000|2020-07-22 23:05:00|2295.2|2291.7|2296.7|2293.2|2299.4|2294.3|2293|2288|256
1595459400000|2020-07-22 23:10:00|2296.5|2293|2288.8|2285.3|2297.4|2293.6|2286.3|2282.6|405
1595459700000|2020-07-22 23:15:00|2288.9|2285.4|2278.1|2274.6|2291.5|2287.3|2271.5|2268|572
1595460000000|2020-07-22 23:20:00|2277.3|2273.8|2282|2278.5|2284.5|2281.2|2275.4|2271.3|476
1595460300000|2020-07-22 23:25:00|2282.7|2279.2|2291.3|2287.8|2293|2288.6|2281.1|2278.3|414
1595460600000|2020-07-22 23:30:00|2291.8|2288.3|2292.6|2289.1|2296.5|2291.7|2289.6|2286.1|513
1595460900000|2020-07-22 23:35:00|2292.5|2289|2285.1|2281.6|2294.7|2290.2|2281.7|2277.6|415
1595461200000|2020-07-22 23:40:00|2285.7|2282.2|2281|2277.5|2292.3|2285.9|2276.6|2272.4|496
1595461500000|2020-07-22 23:45:00|2282.9|2273.9|2282.6|2279.1|2286|2281.9|2279.4|2272|380
1595461800000|2020-07-22 23:50:00|2282.7|2279.2|2288.6|2285.1|2289.4|2285.9|2280.3|2277.6|434
1595462100000|2020-07-22 23:55:00|2288.7|2285.2|2284.1|2280.6|2291.5|2288.6|2283.2|2279.7|483
1595462400000|2020-07-23 00:00:00|2284.2|2280.7|2300.4|2296.9|2304.2|2300.7|2283.4|2280.7|735
1595462700000|2020-07-23 00:05:00|2300.3|2296.8|2310.1|2306.6|2311.9|2308.4|2300.1|2296.6|680
1595463000000|2020-07-23 00:10:00|2309.8|2306.3|2305|2301.5|2310|2306.5|2301.8|2299.4|587
1595463300000|2020-07-23 00:15:00|2304.9|2301.4|2298.2|2294.7|2305.2|2302|2295.5|2292.8|608
1595463600000|2020-07-23 00:20:00|2298.6|2295.1|2293.9|2290.4|2300.9|2297.8|2293|2290.3|438
1595463900000|2020-07-23 00:25:00|2294|2290.5|2284.5|2281|2295.5|2292|2284.1|2280.6|564
1595464200000|2020-07-23 00:30:00|2284.9|2281.4|2285.8|2282.3|2291.3|2287.8|2284.9|2279.8|459
1595464500000|2020-07-23 00:35:00|2285.6|2282.1|2287.4|2283.9|2289.1|2285.8|2278|2274.5|501
1595464800000|2020-07-23 00:40:00|2287.5|2284|2300.8|2297.3|2303.4|2299.9|2287|2283.5|531
1595465100000|2020-07-23 00:45:00|2301.4|2297.9|2299.9|2296.4|2305.8|2301.3|2296.8|2291.8|453
1595465400000|2020-07-23 00:50:00|2299.8|2296.3|2301.2|2297.7|2308.8|2304.5|2296|2291.5|570
1595465700000|2020-07-23 00:55:00|2301.1|2297.6|2297.2|2293.7|2301.8|2298.6|2295.5|2292.9|424
1595466000000|2020-07-23 01:00:00|2295.5|2292|2278.6|2275.1|2295.5|2292.4|2261.1|2258.1|1478
1595466300000|2020-07-23 01:05:00|2278.7|2275.2|2281.6|2278.1|2282.1|2278.6|2273|2269.5|937
1595466600000|2020-07-23 01:10:00|2281.9|2278.4|2282.5|2279|2288.4|2285.5|2280.5|2277.8|1145
1595466900000|2020-07-23 01:15:00|2282.3|2278.8|2280.8|2277.3|2282.8|2279.7|2275.8|2272.9|874
1595467200000|2020-07-23 01:20:00|2280.7|2277.2|2271.7|2269.7|2280.7|2277.2|2269.7|2267.1|839
1595467500000|2020-07-23 01:25:00|2271.9|2269.9|2270.3|2266.8|2275.3|2272.7|2269.7|2266.2|789
1595467800000|2020-07-23 01:30:00|2270.4|2266.9|2269.9|2266.4|2274.3|2270.8|2267.3|2265|789
1595468100000|2020-07-23 01:35:00|2269.8|2266.3|2272.4|2268.9|2273.8|2270.6|2269.4|2262.5|749
1595468400000|2020-07-23 01:40:00|2272.6|2269.1|2267.4|2263.9|2272.8|2269.3|2264.6|2261.1|882
1595468700000|2020-07-23 01:45:00|2267.2|2263.7|2266.3|2264.3|2268.6|2265.6|2263.4|2259.9|722
1595469000000|2020-07-23 01:50:00|2266.1|2264.1|2273.2|2271.2|2274.5|2272.4|2266.1|2264|720
1595469300000|2020-07-23 01:55:00|2273.1|2271.1|2269.5|2267.5|2274.2|2271.3|2269|2266.7|522
1595469600000|2020-07-23 02:00:00|2269.9|2267.9|2267.8|2264.3|2271.6|2268.7|2264.1|2261|631
1595469900000|2020-07-23 02:05:00|2267.9|2264.4|2264|2260.5|2268.3|2265.1|2262.5|2260|839
1595470200000|2020-07-23 02:10:00|2264.1|2260.6|2267|2263.5|2267.8|2265|2262.9|2260.4|548
1595470500000|2020-07-23 02:15:00|2266.9|2263.4|2269.5|2267.5|2271.4|2269.1|2266.6|2263.2|389
1595470800000|2020-07-23 02:20:00|2269.9|2267.9|2272.9|2269.4|2274.9|2272.6|2268.7|2266.2|375
1595471100000|2020-07-23 02:25:00|2271.7|2269.7|2272.6|2269.1|2273.6|2270.8|2268.8|2265.2|371
1595471400000|2020-07-23 02:30:00|2272.7|2269.2|2269.2|2265.7|2272.8|2269.3|2261.9|2259.1|739
1595471700000|2020-07-23 02:35:00|2269.1|2265.6|2264.3|2260.8|2269.2|2266.8|2263.2|2259.8|546
1595472000000|2020-07-23 02:40:00|2264.5|2261|2249.9|2247.9|2266.2|2263.5|2248.2|2245.5|679
1595472300000|2020-07-23 02:45:00|2250.2|2248.2|2246.8|2244.8|2256.7|2254.4|2239.4|2236.6|1528
1595472600000|2020-07-23 02:50:00|2246.2|2244.2|2248.5|2246.5|2253.4|2250.6|2244|2241.7|1000
1595472900000|2020-07-23 02:55:00|2248.9|2246.9|2245.8|2242.3|2250.2|2247.3|2242.7|2239.7|649
1595473200000|2020-07-23 03:00:00|2246.2|2242.7|2252.6|2249.1|2254.2|2250.7|2245.1|2241.6|718
1595473500000|2020-07-23 03:05:00|2251.8|2248.3|2255|2251.5|2257.6|2254.7|2251.4|2248.1|715
1595473800000|2020-07-23 03:10:00|2255.2|2251.7|2255.3|2251.8|2256.5|2253.6|2253.3|2250.5|430
1595474100000|2020-07-23 03:15:00|2255.1|2251.6|2256.4|2252.9|2258.3|2255.7|2254.5|2251|483
1595474400000|2020-07-23 03:20:00|2256.5|2253|2255.5|2252|2259.7|2256.8|2255.3|2251.8|444
1595474700000|2020-07-23 03:25:00|2255.3|2251.8|2256.4|2252.9|2259.6|2256.8|2254.4|2251.2|392
1595475000000|2020-07-23 03:30:00|2256.7|2253.2|2257.5|2254|2259.8|2256.3|2255|2251.5|469
1595475300000|2020-07-23 03:35:00|2257.3|2253.8|2252.2|2250.2|2258.6|2256.6|2251.7|2248.8|366
1595475600000|2020-07-23 03:40:00|2252.3|2250.3|2256.3|2252.8|2257.2|2254.5|2252|2249.4|307
1595475900000|2020-07-23 03:45:00|2256.1|2254.1|2254.3|2252.3|2257.8|2255|2253.6|2251.6|248
1595476200000|2020-07-23 03:50:00|2254.2|2252.2|2253|2251|2255.4|2253.4|2252.4|2250.4|244
1595476500000|2020-07-23 03:55:00|2253.1|2251.1|2252.2|2250.2|2255.1|2253.1|2251.7|2249.7|263
1595476800000|2020-07-23 04:00:00|2252.1|2250.1|2254.6|2252.6|2256.6|2253.5|2251.9|2249.9|264
1595477100000|2020-07-23 04:05:00|2254.5|2252.5|2255.9|2252.4|2257|2253.8|2253.5|2251.5|325
1595477400000|2020-07-23 04:10:00|2255.1|2253.1|2251.5|2249.5|2255.8|2253.2|2250.4|2248.4|333
1595477700000|2020-07-23 04:15:00|2253.1|2249.6|2253.4|2251.4|2256.4|2253.4|2251.1|2248.7|271
1595478000000|2020-07-23 04:20:00|2253.5|2251.5|2257|2255|2259|2255.8|2253.4|2251|279
1595478300000|2020-07-23 04:25:00|2257.2|2255.2|2265.4|2263.4|2269.7|2267.1|2256.8|2254.5|644
1595478600000|2020-07-23 04:30:00|2264.9|2262.9|2269.3|2265.8|2273.8|2271.3|2264.1|2261.3|733
1595478900000|2020-07-23 04:35:00|2269.2|2265.7|2265.7|2263.7|2270.6|2268.1|2263.6|2261.3|402
1595479200000|2020-07-23 04:40:00|2265.8|2263.8|2266.3|2264.3|2268|2265.5|2264.8|2262.2|298
1595479500000|2020-07-23 04:45:00|2266.2|2264.2|2268.9|2266.9|2270.5|2267.9|2265.8|2263.3|328
1595479800000|2020-07-23 04:50:00|2269|2267|2269.2|2265.7|2270.5|2267.3|2266.2|2263.5|312
1595480100000|2020-07-23 04:55:00|2269|2265.5|2269.2|2265.7|2270.6|2268.4|2267.1|2263.9|325
1595480400000|2020-07-23 05:00:00|2269.3|2265.8|2269.5|2266|2270.6|2268.4|2266.8|2264|396
1595480700000|2020-07-23 05:05:00|2269.8|2266.3|2269.8|2267.8|2271.8|2269|2269|2266.3|286
1595481000000|2020-07-23 05:10:00|2270.3|2268.3|2267.1|2265.1|2270.7|2268.3|2266.1|2263.6|466
1595481300000|2020-07-23 05:15:00|2268.1|2264.6|2270.1|2268.1|2271|2268.1|2267.3|2264.6|329
1595481600000|2020-07-23 05:20:00|2271.1|2267.6|2271.2|2267.7|2273.3|2270.7|2269.6|2266.8|441
1595481900000|2020-07-23 05:25:00|2270.4|2268.4|2269.8|2266.3|2272.9|2270.9|2268.9|2266|385
1595482200000|2020-07-23 05:30:00|2270.2|2266.7|2269.1|2265.6|2272.1|2270.1|2266.8|2264|806
1595482500000|2020-07-23 05:35:00|2268.8|2265.3|2258.6|2256.6|2269.5|2266|2257|2253.8|832
1595482800000|2020-07-23 05:40:00|2259.3|2257.3|2262.1|2260.1|2264.5|2262|2257.4|2254.6|841
1595483100000|2020-07-23 05:45:00|2262.2|2260.2|2265.8|2263.8|2267.2|2265.1|2261.4|2258.9|572
1595483400000|2020-07-23 05:50:00|2266.3|2262.8|2267.9|2264.4|2269.1|2266.5|2262.9|2260.5|556
1595483700000|2020-07-23 05:55:00|2268|2264.5|2267.9|2264.4|2269|2265.6|2265.8|2262.9|403
1595484000000|2020-07-23 06:00:00|2267.6|2264.1|2272.5|2269|2272.5|2269|2266.6|2264.1|813
1595484300000|2020-07-23 06:05:00|2272.3|2268.8|2277.9|2274.4|2278.3|2275.5|2270.7|2268.5|1029
1595484600000|2020-07-23 06:10:00|2278.1|2274.6|2279|2275.5|2281.2|2277.8|2273.1|2270.9|905
1595484900000|2020-07-23 06:15:00|2279.1|2275.6|2280.5|2277|2283.8|2281|2279|2275.5|870
1595485200000|2020-07-23 06:20:00|2280.6|2277.1|2281.8|2279.8|2284|2280.9|2279.7|2277.1|658
1595485500000|2020-07-23 06:25:00|2281.9|2279.9|2280.3|2278.3|2288.5|2285.8|2278.3|2276.3|990
1595485800000|2020-07-23 06:30:00|2280.4|2278.4|2280.3|2278.3|2284.3|2281.6|2278.8|2276.8|758
1595486100000|2020-07-23 06:35:00|2280.2|2278.2|2281.9|2279.9|2283.4|2280.3|2278.7|2276.7|558
1595486400000|2020-07-23 06:40:00|2281.7|2279.7|2279.3|2277.3|2284.3|2282.1|2278.5|2275.9|814
1595486700000|2020-07-23 06:45:00|2279.6|2277.6|2277.7|2275.7|2283.7|2281.1|2275.5|2273.5|904
1595487000000|2020-07-23 06:50:00|2277.8|2275.8|2284.6|2282.6|2286.7|2284.3|2277.8|2275.8|899
1595487300000|2020-07-23 06:55:00|2284.5|2282.5|2289.3|2287.3|2290.4|2288|2283.2|2281|877
1595487600000|2020-07-23 07:00:00|2289.4|2287.4|2285.2|2283.2|2289.4|2287.4|2283.6|2281.6|574
1595487900000|2020-07-23 07:05:00|2285.3|2283.3|2275.7|2273.7|2285.7|2283.7|2274.3|2272.3|698
1595488200000|2020-07-23 07:10:00|2275.6|2273.6|2286.1|2284.1|2287.3|2284.7|2275|2272.9|639
1595488500000|2020-07-23 07:15:00|2286.2|2284.2|2286.7|2283.2|2292.6|2290.1|2283|2280.2|873
1595488800000|2020-07-23 07:20:00|2286|2284|2281.8|2279.8|2287.3|2284.5|2277.7|2275.3|744
1595489100000|2020-07-23 07:25:00|2281.7|2279.7|2272.5|2270.5|2283.7|2281|2271.9|2269.4|776
1595489400000|2020-07-23 07:30:00|2272.4|2270.4|2277.3|2273.8|2277.3|2274.6|2272|2269.6|671
1595489700000|2020-07-23 07:35:00|2276.3|2274.3|2277.1|2273.6|2280.7|2278.1|2273.8|2270.8|545
1595490000000|2020-07-23 07:40:00|2277|2273.5|2279.4|2275.9|2283.3|2280.8|2275.6|2273.2|617
1595490300000|2020-07-23 07:45:00|2279.5|2276|2274.4|2272.4|2282.9|2280.4|2274|2272|568
1595490600000|2020-07-23 07:50:00|2274.3|2272.3|2276.2|2274.2|2277.1|2275.1|2273.2|2271.2|512
1595490900000|2020-07-23 07:55:00|2276.4|2274.4|2281.1|2279.1|2282.5|2280.1|2275.4|2273|481
1595491200000|2020-07-23 08:00:00|2281.2|2279.2|2292.6|2290.6|2293.9|2291.4|2280.9|2278.9|841
1595491500000|2020-07-23 08:05:00|2292.4|2290.4|2305.9|2303.9|2306.9|2304.6|2288.5|2286|923
1595491800000|2020-07-23 08:10:00|2305.7|2303.7|2297.7|2295.7|2307|2304.7|2297.3|2294.4|872
1595492100000|2020-07-23 08:15:00|2297.8|2295.8|2298.7|2296.7|2303.1|2299.1|2296.8|2294.8|701
1595492400000|2020-07-23 08:20:00|2298.6|2296.6|2297.7|2295.7|2300.2|2297.4|2291.8|2289.8|637
1595492700000|2020-07-23 08:25:00|2298.1|2296.1|2296.4|2294.4|2304.2|2301|2295.9|2293.9|803
1595493000000|2020-07-23 08:30:00|2295.8|2293.8|2298.9|2296.9|2302.5|2299.9|2295.7|2293.7|706
1595493300000|2020-07-23 08:35:00|2298.7|2296.7|2307.8|2305.8|2309.3|2306.6|2297.5|2295.5|837
1595493600000|2020-07-23 08:40:00|2308.3|2306.3|2299.6|2297.6|2315.5|2313|2299.6|2297.6|1079
1595493900000|2020-07-23 08:45:00|2301.5|2298|2291.4|2289.4|2304.7|2302.3|2288.8|2286.8|957
1595494200000|2020-07-23 08:50:00|2291.5|2289.5|2294.3|2292.3|2298.4|2295|2290.6|2288.6|803
1595494500000|2020-07-23 08:55:00|2294|2292|2287.1|2285.1|2296.9|2294.9|2286.8|2284.8|763
1595494800000|2020-07-23 09:00:00|2287|2285|2286.6|2284.6|2289.8|2287.8|2282.9|2280.9|752
1595495100000|2020-07-23 09:05:00|2286.7|2284.7|2292.4|2290.4|2293.3|2291.3|2285.9|2283.3|564
1595495400000|2020-07-23 09:10:00|2292.5|2290.5|2292.6|2290.6|2293.4|2291.4|2290.8|2288.1|431
1595495700000|2020-07-23 09:15:00|2292.2|2290.2|2290.3|2288.3|2292.6|2290.6|2289.3|2286.6|534
1595496000000|2020-07-23 09:20:00|2290.4|2288.4|2284.1|2282.1|2291.5|2289|2283.8|2281.3|436
1595496300000|2020-07-23 09:25:00|2285|2281.5|2288.2|2286.2|2289.4|2287.4|2284.1|2281.5|510
1595496600000|2020-07-23 09:30:00|2288|2286|2284.7|2282.7|2288.9|2286.9|2283.5|2281.3|535
1595496900000|2020-07-23 09:35:00|2284.8|2282.8|2285.1|2283.1|2287.5|2285|2283.6|2281.1|397
1595497200000|2020-07-23 09:40:00|2284.6|2282.6|2285.6|2283.6|2287.5|2285.5|2284.6|2281.6|382
1595497500000|2020-07-23 09:45:00|2285.5|2283.5|2286.9|2284.9|2287.8|2285.3|2283|2280.2|451
1595497800000|2020-07-23 09:50:00|2286.8|2284.8|2288.4|2286.4|2290.2|2287.7|2285.9|2283.3|425
1595498100000|2020-07-23 09:55:00|2289.1|2285.6|2291.2|2287.7|2291.4|2289.1|2287.1|2284.6|355
1595498400000|2020-07-23 10:00:00|2290.8|2288.8|2291.9|2289.9|2295.5|2293.2|2288.5|2286.4|584
1595498700000|2020-07-23 10:05:00|2291.8|2289.8|2293.4|2291.4|2293.9|2291.4|2289.8|2287.2|463
1595499000000|2020-07-23 10:10:00|2293.3|2291.3|2296.3|2294.3|2297.6|2295.4|2290.3|2288|567
1595499300000|2020-07-23 10:15:00|2296.2|2294.2|2293.7|2291.7|2298.9|2296.4|2293.5|2290.9|375
1595499600000|2020-07-23 10:20:00|2293.6|2291.6|2293.3|2291.3|2298.3|2295.4|2292.9|2290.8|420
1595499900000|2020-07-23 10:25:00|2293.6|2291.6|2293.4|2291.4|2296|2294|2292.5|2290.3|479
1595500200000|2020-07-23 10:30:00|2292.9|2290.9|2295.8|2293.8|2296.6|2294.6|2292.9|2290.9|379
1595500500000|2020-07-23 10:35:00|2295.9|2293.9|2294.9|2292.9|2296.5|2294.5|2293.9|2291.9|370
1595500800000|2020-07-23 10:40:00|2295.1|2293.1|2295.6|2293.6|2296.1|2293.6|2292.2|2290|402
1595501100000|2020-07-23 10:45:00|2295.3|2293.3|2294.7|2292.7|2297.9|2294.9|2293.1|2289.7|468
1595501400000|2020-07-23 10:50:00|2294.4|2292.4|2287.2|2285.2|2296.8|2293.8|2286.7|2284.7|440
1595501700000|2020-07-23 10:55:00|2287.1|2285.1|2294.5|2292.5|2296.9|2294.8|2285|2282.4|758
1595502000000|2020-07-23 11:00:00|2294.9|2292.9|2285.9|2283.9|2295.7|2292.9|2284.6|2282.5|735
1595502300000|2020-07-23 11:05:00|2286|2284|2276.7|2274.7|2286|2284|2275.4|2273.4|808
1595502600000|2020-07-23 11:10:00|2276.8|2274.8|2274.9|2272.9|2281.6|2278.9|2274.1|2271.6|645
1595502900000|2020-07-23 11:15:00|2275.6|2273.6|2281.1|2279.1|2281.4|2279.4|2275.6|2273.6|601
1595503200000|2020-07-23 11:20:00|2281.3|2279.3|2279.3|2277.3|2283.5|2281.5|2277.2|2275.2|658
1595503500000|2020-07-23 11:25:00|2279.5|2277.5|2253.7|2251.7|2279.5|2277.5|2249.7|2247.7|1117
1595503800000|2020-07-23 11:30:00|2254.1|2252.1|2275|2273|2275.3|2273.3|2254.1|2251|1136
1595504100000|2020-07-23 11:35:00|2274.7|2272.7|2276.4|2274.4|2279.9|2277.9|2271.6|2269.4|950
1595504400000|2020-07-23 11:40:00|2276|2274|2273.4|2271.4|2277.3|2275.3|2271.5|2269.5|637
1595504700000|2020-07-23 11:45:00|2273.5|2271.5|2271|2269|2276.6|2274.6|2270.2|2268.2|688
1595505000000|2020-07-23 11:50:00|2271.4|2269.4|2271.8|2268.3|2273|2271|2260.3|2257.9|987
1595505300000|2020-07-23 11:55:00|2271.7|2269.7|2277.1|2275.1|2282.6|2280|2271|2268|862
1595505600000|2020-07-23 12:00:00|2276.9|2274.9|2271|2269|2278.5|2276.5|2266.5|2264.3|1032
1595505900000|2020-07-23 12:05:00|2270.6|2268.6|2263.8|2261.8|2273.7|2271.1|2263.8|2261.8|878
1595506200000|2020-07-23 12:10:00|2263.9|2261.9|2268.7|2266.7|2270.1|2267.4|2258.2|2256.2|1054
1595506500000|2020-07-23 12:15:00|2268.5|2266.5|2264|2262|2270.2|2268.2|2261.9|2259.9|854
1595506800000|2020-07-23 12:20:00|2264.1|2262.1|2263.7|2261.7|2266.4|2264.4|2258.4|2256.4|1061
1595507100000|2020-07-23 12:25:00|2263.6|2261.6|2270.5|2267|2271.4|2268.4|2258.9|2256.9|1109
1595507400000|2020-07-23 12:30:00|2270.6|2268.6|2262.6|2260.6|2276.3|2274.3|2259.1|2257.1|1223
1595507700000|2020-07-23 12:35:00|2262.2|2260.2|2260.9|2258.9|2267.1|2265.1|2258.1|2256.1|961
1595508000000|2020-07-23 12:40:00|2260.8|2258.8|2261.3|2259.3|2265.4|2263.4|2259.1|2257.1|813
1595508300000|2020-07-23 12:45:00|2261.4|2259.4|2262.3|2260.3|2263.6|2261.6|2259.7|2257.7|738
1595508600000|2020-07-23 12:50:00|2262.6|2260.6|2257|2255|2263.7|2261.7|2254.4|2252.4|787
1595508900000|2020-07-23 12:55:00|2256.6|2254.6|2252.3|2250.3|2258|2256|2247|2245|1195
1595509200000|2020-07-23 13:00:00|2251.9|2249.9|2255.9|2253.9|2260.3|2258.3|2251|2249|1460
1595509500000|2020-07-23 13:05:00|2255.6|2253.6|2257|2255|2260.6|2258.6|2252.2|2250.2|1200
1595509800000|2020-07-23 13:10:00|2256.9|2254.9|2264|2262|2266.3|2264.3|2255.6|2253.6|1236
1595510100000|2020-07-23 13:15:00|2263.9|2261.9|2263.5|2261.5|2267.8|2265.8|2262.8|2260.8|1097
1595510400000|2020-07-23 13:20:00|2263.8|2261.8|2266.6|2264.6|2268.4|2265.4|2260.4|2258.4|879
1595510700000|2020-07-23 13:25:00|2266.5|2264.5|2267.8|2265.8|2268.8|2265.8|2262.3|2260.3|607
1595511000000|2020-07-23 13:30:00|2268.2|2266.2|2251.1|2249.1|2268.2|2266.2|2250.1|2248.1|1426
1595511300000|2020-07-23 13:35:00|2250.7|2248.7|2244.5|2242.5|2252.1|2250.1|2235.6|2233.6|1477
1595511600000|2020-07-23 13:40:00|2244.6|2242.6|2250.8|2248.8|2252.2|2250.2|2244.3|2242.3|1187
1595511900000|2020-07-23 13:45:00|2250.7|2248.7|2255.8|2253.8|2259|2257|2250.7|2248.7|1216
1595512200000|2020-07-23 13:50:00|2256.1|2254.1|2262.9|2260.9|2266.7|2263.9|2255.3|2253.3|1109
1595512500000|2020-07-23 13:55:00|2263.1|2261.1|2268|2264.5|2269.6|2267|2261.8|2259.7|1179
1595512800000|2020-07-23 14:00:00|2267.7|2264.2|2261.7|2259.7|2267.8|2265.3|2258.8|2256.8|1216
1595513100000|2020-07-23 14:05:00|2261.6|2259.6|2263.1|2261.1|2264.5|2262.5|2259|2257|1006
1595513400000|2020-07-23 14:10:00|2262.7|2260.7|2253.7|2251.7|2264|2262|2253.4|2251.4|1123
1595513700000|2020-07-23 14:15:00|2253.8|2251.8|2255.1|2253.1|2260|2258|2253.5|2250.9|923
1595514000000|2020-07-23 14:20:00|2255|2253|2255.6|2253.6|2258.7|2256.7|2251|2249|1048
1595514300000|2020-07-23 14:25:00|2255.7|2253.7|2264.2|2262.2|2265.3|2263.3|2255.4|2253.4|930
1595514600000|2020-07-23 14:30:00|2264.1|2262.1|2266|2264|2267.1|2265.1|2263.4|2261.4|1090
1595514900000|2020-07-23 14:35:00|2266.1|2264.1|2276.8|2274.8|2277.1|2275.1|2263|2261|1029
1595515200000|2020-07-23 14:40:00|2276.7|2274.7|2276.3|2274.3|2282.8|2280.3|2272.1|2270.1|1286
1595515500000|2020-07-23 14:45:00|2276.5|2274.5|2274.3|2272.3|2277.5|2275.5|2271.4|2269.4|1036
1595515800000|2020-07-23 14:50:00|2274.4|2272.4|2272.6|2270.6|2275.7|2273.2|2271.9|2269.9|826
1595516100000|2020-07-23 14:55:00|2272.9|2270.9|2277.7|2275.7|2281.9|2279.9|2272.7|2270.7|1045
1595516400000|2020-07-23 15:00:00|2277.1|2275.1|2274.5|2272.5|2277.9|2275.9|2273.6|2271.6|854
1595516700000|2020-07-23 15:05:00|2274.7|2272.7|2282.1|2280.1|2282.5|2280.5|2272.1|2270.1|928
1595517000000|2020-07-23 15:10:00|2282.3|2280.3|2286.6|2284.6|2289.6|2286.5|2281.2|2279.2|1317
1595517300000|2020-07-23 15:15:00|2287.3|2285.3|2295.1|2293.1|2297.9|2295.7|2283.8|2281.8|1351
1595517600000|2020-07-23 15:20:00|2295.2|2293.2|2291.8|2289.8|2296.8|2294|2289.8|2287.8|1131
1595517900000|2020-07-23 15:25:00|2292.5|2290.5|2303.4|2301.4|2303.6|2301.6|2290.8|2288.8|1231
1595518200000|2020-07-23 15:30:00|2303.3|2301.3|2299.4|2297.4|2304.7|2302.7|2295|2293|1414
1595518500000|2020-07-23 15:35:00|2299.7|2297.7|2309|2307|2309|2307|2297.6|2295.6|1393
1595518800000|2020-07-23 15:40:00|2308.7|2306.7|2302.8|2300.8|2309.2|2307.2|2301.2|2299.2|1317
1595519100000|2020-07-23 15:45:00|2302.7|2300.7|2300.2|2298.2|2305.2|2302.1|2294.2|2292.2|1393
1595519400000|2020-07-23 15:50:00|2300.1|2298.1|2295.7|2293.7|2300.5|2298.5|2291.7|2289.7|1130
1595519700000|2020-07-23 15:55:00|2295.6|2293.6|2293.8|2291.8|2299.3|2297.3|2291.4|2289.4|1090
1595520000000|2020-07-23 16:00:00|2293.4|2291.4|2279.1|2277.1|2293.9|2291.9|2278.7|2276.7|1270
1595520300000|2020-07-23 16:05:00|2279.2|2277.2|2274.5|2272.5|2281.3|2279.3|2272.5|2270.5|1187
1595520600000|2020-07-23 16:10:00|2274.3|2272.3|2281.9|2279.9|2282.2|2280.2|2271.8|2269.8|1243
1595520900000|2020-07-23 16:15:00|2281.7|2279.7|2278.7|2276.7|2282|2280|2275.9|2273.9|998
1595521200000|2020-07-23 16:20:00|2279.3|2277.3|2284.2|2282.2|2286.3|2284.3|2278.9|2276.9|989
1595521500000|2020-07-23 16:25:00|2284.5|2282.5|2288|2286|2290.1|2288.1|2283.4|2281.4|885
1595521800000|2020-07-23 16:30:00|2287.6|2285.6|2283.7|2281.7|2288.8|2286.8|2283|2279.8|763
1595522100000|2020-07-23 16:35:00|2283.1|2281.1|2280.9|2278.9|2285|2283|2276|2274|941
1595522400000|2020-07-23 16:40:00|2280.8|2278.8|2280.7|2278.7|2285.6|2283.6|2279.9|2277.9|910
1595522700000|2020-07-23 16:45:00|2280.8|2278.8|2280.8|2278.8|2283.1|2281.1|2278.8|2276.8|750
1595523000000|2020-07-23 16:50:00|2281.4|2279.4|2270.5|2268.5|2282.4|2280.4|2269.3|2267.3|901
1595523300000|2020-07-23 16:55:00|2270.2|2268.2|2274.9|2272.9|2275.9|2273.9|2264.6|2262.6|1129
1595523600000|2020-07-23 17:00:00|2275.1|2273.1|2279.8|2277.8|2281.4|2279.4|2273.4|2271.4|1043
1595523900000|2020-07-23 17:05:00|2279.9|2277.9|2279.7|2277.7|2282.7|2280.7|2277.8|2275.8|862
1595524200000|2020-07-23 17:10:00|2279.8|2277.8|2279.9|2277.9|2281.3|2279.3|2275|2273|681
1595524500000|2020-07-23 17:15:00|2280.1|2278.1|2276.2|2274.2|2280.2|2278.2|2273.1|2271.1|725
1595524800000|2020-07-23 17:20:00|2276.1|2274.1|2274.8|2272.8|2276.9|2274.9|2273.1|2271.1|764
1595525100000|2020-07-23 17:25:00|2275|2273|2276.6|2274.6|2279.3|2277.3|2274.8|2272.8|631
1595525400000|2020-07-23 17:30:00|2276.5|2274.5|2271.7|2269.7|2277.3|2275.3|2270.3|2268.3|794
1595525700000|2020-07-23 17:35:00|2271.9|2269.9|2271.5|2269.5|2273|2271|2269|2267|720
1595526000000|2020-07-23 17:40:00|2271.4|2269.4|2264.8|2262.8|2271.8|2269.8|2263.5|2261.4|880
1595526300000|2020-07-23 17:45:00|2265|2263|2259.2|2257.2|2266|2264|2258.9|2256.9|1037
1595526600000|2020-07-23 17:50:00|2259.4|2257.4|2258|2256|2259.8|2257.8|2253.4|2251.4|1175
1595526900000|2020-07-23 17:55:00|2258.5|2256.5|2263.3|2261.3|2265|2263|2253.7|2251.7|1009
1595527200000|2020-07-23 18:00:00|2263.5|2261.5|2257.6|2255.6|2265.2|2263.2|2257|2255|1081
1595527500000|2020-07-23 18:05:00|2257.8|2255.8|2251.6|2249.6|2259.6|2257.6|2248.8|2246.8|1185
1595527800000|2020-07-23 18:10:00|2251.5|2249.5|2240.4|2238.4|2252.1|2250.1|2237.1|2235.1|1199
1595528100000|2020-07-23 18:15:00|2241.8|2238.3|2243.1|2241.1|2245.9|2243.9|2226.6|2224.6|1601
1595528400000|2020-07-23 18:20:00|2242.7|2240.7|2252.3|2248.8|2254|2251.3|2239.8|2236.9|1477
1595528700000|2020-07-23 18:25:00|2251.6|2249.6|2258.7|2256.7|2261.1|2259.1|2249.5|2247.5|1226
1595529000000|2020-07-23 18:30:00|2258.4|2256.4|2264.5|2262.5|2264.8|2262.6|2253.1|2250.7|1041
1595529300000|2020-07-23 18:35:00|2264.4|2262.4|2261.7|2259.7|2268.7|2266.7|2261.6|2259.6|1013
1595529600000|2020-07-23 18:40:00|2261.5|2259.5|2263.6|2261.6|2266.2|2264.2|2260.7|2258.7|912
1595529900000|2020-07-23 18:45:00|2263.3|2261.3|2256.9|2254.9|2263.6|2261.6|2253.6|2251.3|867
1595530200000|2020-07-23 18:50:00|2257.6|2255.6|2265.2|2263.2|2265.9|2263.9|2255.9|2253|728
1595530500000|2020-07-23 18:55:00|2265.3|2263.3|2264.2|2262.2|2266.6|2264.6|2259.5|2256.9|743
1595530800000|2020-07-23 19:00:00|2264.4|2262.4|2264.8|2262.8|2269.2|2267.2|2262.5|2260.5|878
1595531100000|2020-07-23 19:05:00|2265.2|2263.2|2263.5|2261.5|2268.2|2266.2|2261.2|2258.4|860
1595531400000|2020-07-23 19:10:00|2263.8|2261.8|2262|2260|2265|2263|2260.4|2257.5|747
1595531700000|2020-07-23 19:15:00|2262.2|2260.2|2262.3|2260.3|2264|2262|2260.3|2257.2|725
1595532000000|2020-07-23 19:20:00|2261.9|2259.9|2259.2|2257.2|2265.2|2263.2|2259.2|2256.5|637
1595532300000|2020-07-23 19:25:00|2259.1|2257.1|2250.4|2248.4|2259.6|2257.6|2250|2247.7|780
1595532600000|2020-07-23 19:30:00|2250.2|2248.2|2244.8|2242.8|2251.6|2248.8|2240.7|2238.7|875
1595532900000|2020-07-23 19:35:00|2244.9|2242.9|2249.5|2247.5|2252|2250|2241.7|2239.7|746
1595533200000|2020-07-23 19:40:00|2249.4|2247.4|2250.8|2248.8|2253.7|2251.7|2247.9|2245.9|711
1595533500000|2020-07-23 19:45:00|2251.5|2248|2259|2257|2260.6|2258.6|2250.4|2248|794
1595533800000|2020-07-23 19:50:00|2258.2|2256.2|2254.2|2252.2|2258.2|2256.2|2253.4|2250.5|733
1595534100000|2020-07-23 19:55:00|2254.3|2252.3|2257.5|2255.5|2259.4|2257.4|2254.3|2252.2|605
1595534400000|2020-07-23 20:00:00|2258.2|2256.2|2254.5|2252.5|2259.9|2257.9|2254|2251.6|302
1595534700000|2020-07-23 20:05:00|2254.9|2252.9|2256.5|2254.5|2257.5|2255.5|2254.1|2251.3|212
1595535000000|2020-07-23 20:10:00|2256.3|2254.3|2253|2251|2257.6|2255.6|2252.1|2249.7|267
1595535300000|2020-07-23 20:15:00|2252.9|2250.9|2247.2|2245.2|2253|2251|2246.1|2243.5|271
1595535600000|2020-07-23 20:20:00|2248.5|2245|2250.4|2248.4|2252.3|2249.7|2246.3|2243.8|218
1595535900000|2020-07-23 20:25:00|2250.3|2248.3|2253|2251|2253.7|2251.2|2249.3|2247.2|178
1595536200000|2020-07-23 20:30:00|2252.9|2250.9|2256|2252.5|2257.7|2255.3|2252.9|2250.5|247
1595536500000|2020-07-23 20:35:00|2255.7|2252.2|2258.1|2254.6|2258.1|2255.3|2254.2|2251.3|131
1595536800000|2020-07-23 20:40:00|2257.4|2255.4|2258|2254.5|2260.3|2257.6|2257|2253.9|165
1595537100000|2020-07-23 20:45:00|2258.2|2254.7|2257|2253.5|2262|2256.4|2256|2249|162
1595537400000|2020-07-23 20:50:00|2256.9|2253.4|2257.1|2253.6|2260.6|2254.5|2254.2|2248.9|207
1595537700000|2020-07-23 20:55:00|2256.6|2253.1|2265|2256|2266|2259.3|2256.3|2250.8|341
1595541600000|2020-07-23 22:00:00|2264.2|2262.2|2273.8|2265|2275.3|2268|2263|2258.1|478
1595541900000|2020-07-23 22:05:00|2272|2264.5|2274.2|2270.7|2281.8|2275.6|2269.4|2264.5|618
1595542200000|2020-07-23 22:10:00|2274.1|2270.6|2274.3|2272.3|2278.4|2274|2273|2267.8|496
1595542500000|2020-07-23 22:15:00|2274.1|2272.1|2282.3|2278.8|2287.4|2282.8|2273.9|2269.7|558
1595542800000|2020-07-23 22:20:00|2281.9|2278.4|2275|2271.5|2282.4|2279.8|2271.4|2264.8|573
1595543100000|2020-07-23 22:25:00|2275.1|2271.6|2273.7|2270.2|2277.5|2273.8|2271.6|2269.3|469
1595543400000|2020-07-23 22:30:00|2272.8|2270.8|2272.8|2269.3|2278.5|2274.2|2271|2268.2|380
1595543700000|2020-07-23 22:35:00|2273.5|2270|2270.4|2268.4|2274.1|2271.2|2268|2266|392
1595544000000|2020-07-23 22:40:00|2270.2|2268.2|2266.8|2264.8|2272.6|2269.9|2265.8|2263.8|346
1595544300000|2020-07-23 22:45:00|2266.7|2264.7|2266.5|2264.5|2268.9|2265.8|2265.3|2263.3|224
1595544600000|2020-07-23 22:50:00|2266.3|2264.3|2270.4|2268.4|2272.7|2269.9|2265.6|2263.6|272
1595544900000|2020-07-23 22:55:00|2270.8|2268.8|2270.2|2268.2|2272|2269.1|2267.3|2265.3|243
1595545200000|2020-07-23 23:00:00|2270.9|2268.9|2267|2265|2272.2|2269.7|2265.6|2263.6|365
1595545500000|2020-07-23 23:05:00|2266.9|2264.9|2265.3|2263.3|2269.3|2267.1|2264.6|2262|313
1595545800000|2020-07-23 23:10:00|2266.1|2264.1|2260.3|2256.8|2266.9|2264.8|2258.4|2256|388
1595546100000|2020-07-23 23:15:00|2260.5|2257|2261.9|2259.9|2267.7|2264.5|2258.4|2256.1|431
1595546400000|2020-07-23 23:20:00|2262.7|2259.2|2264.9|2261.4|2265.8|2263.7|2259.8|2257|321
1595546700000|2020-07-23 23:25:00|2265.4|2261.9|2264.3|2262.3|2266.6|2263.5|2261.8|2259|259
1595547000000|2020-07-23 23:30:00|2264.9|2262.9|2263.9|2261.9|2267.2|2264.3|2262.1|2259.5|275
1595547300000|2020-07-23 23:35:00|2264|2262|2264.2|2260.7|2266.3|2263.1|2260.5|2257.7|250
1595547600000|2020-07-23 23:40:00|2264.3|2260.8|2263|2259.5|2265|2262.4|2259.5|2257.2|300
1595547900000|2020-07-23 23:45:00|2263.9|2260.4|2264|2262|2266.3|2263.5|2261.6|2259.4|241
1595548200000|2020-07-23 23:50:00|2264.7|2261.2|2262.4|2260.4|2266.3|2263.2|2260.6|2257.9|334
1595548500000|2020-07-23 23:55:00|2263.7|2260.2|2259.4|2257.4|2263.7|2260.7|2257.8|2255.8|506
1595548800000|2020-07-24 00:00:00|2259.1|2257.1|2258.9|2256.9|2260.8|2257.8|2254.4|2251.9|630
1595549100000|2020-07-24 00:05:00|2259|2257|2261.3|2259.3|2262.7|2260.5|2258.3|2256.3|346
1595549400000|2020-07-24 00:10:00|2261|2259|2260.4|2258.4|2263.5|2260.9|2258.9|2256.5|438
1595549700000|2020-07-24 00:15:00|2259.4|2257.4|2263.7|2261.7|2265|2263|2259.1|2256.2|397
1595550000000|2020-07-24 00:20:00|2264.1|2262.1|2266.3|2262.8|2267.6|2264.6|2262.1|2259.8|586
1595550300000|2020-07-24 00:25:00|2266.6|2263.1|2268.9|2265.4|2270.5|2267.9|2264.5|2262.3|382
1595550600000|2020-07-24 00:30:00|2270.3|2266.8|2267.2|2263.7|2270.3|2267.5|2264.3|2262.3|419
1595550900000|2020-07-24 00:35:00|2266.2|2264.2|2267|2263.5|2269.9|2267.4|2265.1|2262.6|297
1595551200000|2020-07-24 00:40:00|2266.8|2263.3|2269.2|2265.7|2270.9|2268.1|2265.2|2262.8|400
1595551500000|2020-07-24 00:45:00|2269.4|2265.9|2266.8|2264.8|2270.2|2267.6|2266.6|2264.5|232
1595551800000|2020-07-24 00:50:00|2266.9|2264.9|2271.8|2268.3|2274.7|2272|2266.2|2264.2|402
1595552100000|2020-07-24 00:55:00|2270.4|2268.4|2275.2|2273.2|2278.3|2275.5|2270.3|2268.3|553
1595552400000|2020-07-24 01:00:00|2275.9|2272.4|2269.2|2267.2|2278.8|2276.6|2268.2|2265.5|1118
1595552700000|2020-07-24 01:05:00|2269|2267|2267.3|2263.8|2273|2269.9|2266.3|2262.6|704
1595553000000|2020-07-24 01:10:00|2267.2|2263.7|2266.3|2262.8|2267.2|2264.5|2260.2|2257.5|644
1595553300000|2020-07-24 01:15:00|2266|2262.5|2266.7|2264.7|2270.3|2265.6|2264.5|2260.3|522
1595553600000|2020-07-24 01:20:00|2266.8|2264.8|2266.4|2264.4|2270|2265.3|2264.9|2260.3|424
1595553900000|2020-07-24 01:25:00|2266.3|2264.3|2270|2268|2272.5|2269.1|2265.4|2263.4|554
1595554200000|2020-07-24 01:30:00|2270.5|2268.5|2270.3|2268.3|2273.9|2270.8|2267.8|2264.7|735
1595554500000|2020-07-24 01:35:00|2270.4|2268.4|2271.3|2269.3|2273.6|2271|2269.7|2267.1|398
1595554800000|2020-07-24 01:40:00|2271.2|2269.2|2268|2266|2272.5|2269.9|2267.3|2265.3|323
1595555100000|2020-07-24 01:45:00|2268.1|2266.1|2266.9|2264.9|2268.4|2266.4|2265.7|2263.7|412
1595555400000|2020-07-24 01:50:00|2267|2265|2267.1|2265.1|2267.6|2265.6|2265.8|2263.8|366
1595555700000|2020-07-24 01:55:00|2267|2265|2267.5|2265.5|2269|2267|2266.2|2263.9|480
1595556000000|2020-07-24 02:00:00|2267.4|2265.4|2266.7|2264.7|2268.5|2266|2265.9|2263.9|433
1595556300000|2020-07-24 02:05:00|2266.6|2264.6|2270.1|2268.1|2271.4|2269.4|2266.4|2263.9|402
1595556600000|2020-07-24 02:10:00|2270.3|2268.3|2268.2|2266.2|2270.7|2268.7|2266.8|2264.8|397
1595556900000|2020-07-24 02:15:00|2268.4|2266.4|2267.7|2265.7|2268.9|2266.9|2266.4|2264.4|290
1595557200000|2020-07-24 02:20:00|2267.6|2265.6|2266.7|2264.7|2268.3|2266.3|2265.7|2263.7|198
1595557500000|2020-07-24 02:25:00|2266.5|2264.5|2266.9|2264.9|2267.3|2265.3|2265.7|2263.7|208
1595557800000|2020-07-24 02:30:00|2266.7|2264.7|2268.2|2266.2|2268.4|2266.2|2265.3|2263.3|468
1595558100000|2020-07-24 02:35:00|2268.1|2266.1|2270.7|2268.7|2271.1|2269.1|2267.3|2265|460
1595558400000|2020-07-24 02:40:00|2270.6|2268.6|2269.5|2267.5|2271.1|2269.1|2268.7|2266.7|383
1595558700000|2020-07-24 02:45:00|2269.7|2267.7|2270.6|2268.6|2271.9|2269.9|2268.7|2266.7|308
1595559000000|2020-07-24 02:50:00|2270.7|2268.7|2273.9|2271.9|2275.6|2273.6|2269.7|2267.7|540
1595559300000|2020-07-24 02:55:00|2274.4|2272.4|2274.4|2272.4|2276.3|2274.3|2272.7|2270.3|515
1595559600000|2020-07-24 03:00:00|2273.9|2271.9|2271.7|2269.7|2275.6|2273.3|2271|2269|541
1595559900000|2020-07-24 03:05:00|2271.5|2269.5|2270.4|2268.4|2272.5|2270.4|2268.9|2266.9|449
1595560200000|2020-07-24 03:10:00|2270.3|2268.3|2270.6|2268.6|2271.9|2269.9|2268.7|2266.7|374
1595560500000|2020-07-24 03:15:00|2270.5|2268.5|2269.4|2267.4|2270.9|2268.9|2268.4|2266.1|323
1595560800000|2020-07-24 03:20:00|2269.3|2267.3|2269.7|2267.7|2272.9|2270.9|2269.2|2266.9|338
1595561100000|2020-07-24 03:25:00|2269.8|2267.8|2267.8|2265.8|2271.3|2268.8|2264.5|2262.5|557
1595561400000|2020-07-24 03:30:00|2267.7|2265.7|2267|2265|2270.1|2267.2|2265.8|2263.5|360
1595561700000|2020-07-24 03:35:00|2266.9|2264.9|2267.8|2264.3|2268|2265.2|2265.1|2262.8|264
1595562000000|2020-07-24 03:40:00|2266.6|2264.6|2264.7|2262.7|2267.8|2264.9|2264|2261.8|335
1595562300000|2020-07-24 03:45:00|2264.8|2262.8|2264.2|2262.2|2265.9|2263.3|2263.1|2260.8|374
1595562600000|2020-07-24 03:50:00|2263.9|2261.9|2265.4|2263.4|2267.1|2264.4|2263.4|2261.1|370
1595562900000|2020-07-24 03:55:00|2265.3|2263.3|2267.4|2265.4|2268.8|2266|2265.2|2263.2|359
1595563200000|2020-07-24 04:00:00|2267.3|2265.3|2265.5|2263.5|2269.2|2266.3|2265|2263|242
1595563500000|2020-07-24 04:05:00|2265|2263|2263.9|2261.9|2266.1|2264.1|2263.1|2261.1|389
1595563800000|2020-07-24 04:10:00|2263.7|2261.7|2260.6|2258.6|2265.4|2263.4|2260.3|2258.3|331
1595564100000|2020-07-24 04:15:00|2260.2|2258.2|2261.8|2259.8|2262|2260|2256.6|2254.6|477
1595564400000|2020-07-24 04:20:00|2261.9|2259.9|2262.9|2260.9|2263.6|2261.6|2261.1|2259.1|306
1595564700000|2020-07-24 04:25:00|2263|2261|2260.1|2258.1|2264|2262|2259.1|2257.1|326
1595565000000|2020-07-24 04:30:00|2260.5|2258.5|2261.9|2259.9|2262|2260|2258.5|2256.5|338
1595565300000|2020-07-24 04:35:00|2261.8|2259.8|2261.9|2259.9|2263|2261|2260.2|2258.2|294
1595565600000|2020-07-24 04:40:00|2261.8|2259.8|2261|2259|2263.5|2261.5|2259.4|2257.4|320
1595565900000|2020-07-24 04:45:00|2261.1|2259.1|2261.9|2259.9|2262.7|2260.7|2258.9|2256.9|343
1595566200000|2020-07-24 04:50:00|2262.1|2260.1|2258.7|2256.7|2262.3|2260.3|2258.2|2256.2|313
1595566500000|2020-07-24 04:55:00|2258.4|2256.4|2260|2258|2261.4|2259.4|2258.4|2256.4|262
1595566800000|2020-07-24 05:00:00|2259.9|2257.9|2256.8|2254.8|2260.7|2258.7|2255.1|2253.1|470
1595567100000|2020-07-24 05:05:00|2256.7|2254.7|2254.4|2252.4|2258.9|2256.9|2254.3|2252.3|501
1595567400000|2020-07-24 05:10:00|2253.9|2251.9|2256.2|2254.2|2258|2256|2251.6|2249.6|661
1595567700000|2020-07-24 05:15:00|2255.8|2253.8|2255.4|2253.4|2256.8|2254.8|2252.9|2250.9|405
1595568000000|2020-07-24 05:20:00|2255.3|2253.3|2257.3|2255.3|2257.6|2255.6|2253|2251|329
1595568300000|2020-07-24 05:25:00|2256.6|2254.6|2248.4|2246.4|2257.8|2255.8|2247.7|2245.7|686
1595568600000|2020-07-24 05:30:00|2248.3|2246.3|2251|2249|2253.4|2251.4|2240.6|2238.6|1265
1595568900000|2020-07-24 05:35:00|2250.9|2248.9|2254.3|2252.3|2255.8|2253.8|2248.7|2246.7|924
1595569200000|2020-07-24 05:40:00|2253.9|2251.9|2253.3|2251.3|2256.4|2253.8|2252.8|2250.1|691
1595569500000|2020-07-24 05:45:00|2253|2251|2248.9|2246.9|2254.5|2251.3|2245.8|2243.1|922
1595569800000|2020-07-24 05:50:00|2249|2247|2249.5|2247.5|2252.1|2250|2246.2|2243.4|855
1595570100000|2020-07-24 05:55:00|2249.6|2247.6|2248.8|2246.8|2252.3|2249.6|2246.6|2244.6|754
1595570400000|2020-07-24 06:00:00|2249.9|2247.9|2254.4|2252.4|2256.1|2254.1|2248.4|2246.4|741
1595570700000|2020-07-24 06:05:00|2254.5|2252.5|2257.8|2255.8|2258.3|2256.2|2252.4|2250.4|825
1595571000000|2020-07-24 06:10:00|2257.7|2255.7|2263.6|2261.6|2264.8|2262.6|2256.3|2254.3|1122
1595571300000|2020-07-24 06:15:00|2262.5|2260.5|2254.6|2252.6|2263.2|2261.2|2254.2|2252.1|634
1595571600000|2020-07-24 06:20:00|2254.7|2252.7|2252.4|2250.4|2254.8|2252.7|2249|2246|797
1595571900000|2020-07-24 06:25:00|2252.6|2250.6|2254|2252|2256|2254|2250.8|2248.5|565
1595572200000|2020-07-24 06:30:00|2253.8|2251.8|2253.5|2251.5|2256.7|2254.7|2253.1|2250.8|568
1595572500000|2020-07-24 06:35:00|2253.6|2251.6|2251|2249|2254.8|2252.8|2250.8|2248.8|466
1595572800000|2020-07-24 06:40:00|2251.1|2249.1|2250.1|2248.1|2253.9|2251.2|2249.3|2246.1|607
1595573100000|2020-07-24 06:45:00|2250.2|2248.2|2248.5|2246.5|2253.7|2251.7|2246.7|2244.7|858
1595573400000|2020-07-24 06:50:00|2249.2|2247.2|2251.5|2249.5|2252.5|2249.7|2244.9|2242.3|852
1595573700000|2020-07-24 06:55:00|2251.6|2249.6|2252.8|2250.8|2254.5|2252.5|2250.9|2248.9|510
1595574000000|2020-07-24 07:00:00|2252.7|2250.7|2255.3|2253.3|2255.4|2253.4|2249.9|2247.5|514
1595574300000|2020-07-24 07:05:00|2255.4|2253.4|2256.4|2254.4|2258.1|2255.8|2254.5|2251.8|474
1595574600000|2020-07-24 07:10:00|2256.3|2254.3|2264|2262|2264.4|2262.4|2256.3|2254.3|691
1595574900000|2020-07-24 07:15:00|2264.3|2262.3|2263|2259.5|2268.7|2266.7|2261.7|2259.3|909
1595575200000|2020-07-24 07:20:00|2263.1|2259.6|2263.6|2261.6|2264.5|2262.2|2259|2256.9|609
1595575500000|2020-07-24 07:25:00|2263.5|2261.5|2266.3|2264.3|2271.4|2269.4|2262.8|2260|833
1595575800000|2020-07-24 07:30:00|2266.8|2264.8|2264.1|2262.1|2270.5|2267.7|2263|2260.7|911
1595576100000|2020-07-24 07:35:00|2265.7|2262.2|2266.2|2264.2|2269.5|2267.1|2264.1|2261.7|763
1595576400000|2020-07-24 07:40:00|2267.1|2263.6|2273.9|2271.9|2276.9|2274.3|2265.7|2263.1|677
1595576700000|2020-07-24 07:45:00|2273.8|2271.8|2276.1|2274.1|2277.8|2274.9|2268.5|2266.1|740
1595577000000|2020-07-24 07:50:00|2276.3|2274.3|2275.3|2271.8|2276.3|2274.3|2269.2|2267|806
1595577300000|2020-07-24 07:55:00|2275.1|2271.6|2269.2|2267.2|2275.1|2272.4|2268.9|2266.4|693
1595577600000|2020-07-24 08:00:00|2269.1|2267.1|2273|2271|2275|2273|2267.9|2265.1|786
1595577900000|2020-07-24 08:05:00|2273.4|2271.4|2268.5|2266.5|2274.6|2271.6|2267.7|2265.6|634
1595578200000|2020-07-24 08:10:00|2268.6|2266.6|2260|2258|2271.1|2268.7|2259.8|2257.8|799
1595578500000|2020-07-24 08:15:00|2260.1|2258.1|2262.8|2260.8|2264.6|2261.7|2259.7|2256.7|726
1595578800000|2020-07-24 08:20:00|2262.7|2260.7|2263.4|2261.4|2264.8|2262.1|2261|2258.3|459
1595579100000|2020-07-24 08:25:00|2264.1|2260.6|2260.9|2258.9|2264.9|2262.2|2260.2|2257.4|522
1595579400000|2020-07-24 08:30:00|2261.8|2258.3|2265.3|2263.3|2266.5|2264.1|2260.8|2258.2|555
1595579700000|2020-07-24 08:35:00|2265.4|2263.4|2259|2255.5|2265.7|2263.7|2257|2254.5|839
1595580000000|2020-07-24 08:40:00|2259.1|2255.6|2257.7|2255.7|2259.9|2257.4|2256.4|2253.7|542
1595580300000|2020-07-24 08:45:00|2257.5|2255.5|2260.5|2258.5|2261.9|2259.9|2256.2|2253.7|553
1595580600000|2020-07-24 08:50:00|2260.4|2258.4|2261.4|2259.4|2262.2|2260.2|2259.2|2256|502
1595580900000|2020-07-24 08:55:00|2260.8|2258.8|2263|2261|2264.1|2262.1|2260.3|2257.5|587
1595581200000|2020-07-24 09:00:00|2262.9|2260.9|2261.6|2259.6|2264.2|2261.9|2261.4|2258.3|401
1595581500000|2020-07-24 09:05:00|2261.7|2259.7|2261.4|2259.4|2264.4|2261.8|2260.2|2257.5|328
1595581800000|2020-07-24 09:10:00|2261.8|2259.8|2261.8|2259.8|2262.8|2260.7|2258.6|2255.9|461
1595582100000|2020-07-24 09:15:00|2261.5|2259.5|2262.9|2260.9|2265.4|2263.4|2260.8|2258|566
1595582400000|2020-07-24 09:20:00|2264|2262|2265|2263|2265|2263|2262.2|2259.6|488
1595582700000|2020-07-24 09:25:00|2264.5|2262.5|2266.8|2264.8|2267.4|2265.4|2264.4|2261.3|410
1595583000000|2020-07-24 09:30:00|2266.9|2264.9|2265.1|2263.1|2267.7|2265.5|2263.8|2261.8|468
1595583300000|2020-07-24 09:35:00|2265.4|2261.9|2263.1|2261.1|2267.3|2265.3|2262.2|2260.2|578
1595583600000|2020-07-24 09:40:00|2263|2261|2259.1|2257.1|2264.7|2262.7|2257.9|2255.9|532
1595583900000|2020-07-24 09:45:00|2259.3|2257.3|2260.1|2258.1|2261.7|2259.7|2257.8|2255.8|490
1595584200000|2020-07-24 09:50:00|2260.3|2258.3|2262|2260|2263.5|2261.5|2260.2|2258.2|427
1595584500000|2020-07-24 09:55:00|2262.1|2260.1|2264.3|2262.3|2264.4|2262.4|2260.8|2258.8|431
1595584800000|2020-07-24 10:00:00|2264.6|2262.6|2264|2262|2264.8|2262.8|2261.9|2259.9|427
1595585100000|2020-07-24 10:05:00|2263.7|2261.7|2260.4|2258.4|2264.6|2262.6|2260|2258|481
1595585400000|2020-07-24 10:10:00|2260.6|2258.6|2259.5|2257.5|2262.3|2260.3|2258.7|2256.7|445
1595585700000|2020-07-24 10:15:00|2259.6|2257.6|2261.7|2259.7|2263.8|2260.6|2257.9|2255.9|480
1595586000000|2020-07-24 10:20:00|2261.8|2259.8|2263.9|2261.9|2265.7|2263.7|2261.6|2259.6|419
1595586300000|2020-07-24 10:25:00|2263.8|2261.8|2261.6|2259.6|2264.7|2262.7|2261|2259|374
1595586600000|2020-07-24 10:30:00|2261.7|2259.7|2258.4|2256.4|2262.6|2260.6|2257.7|2255.7|452
1595586900000|2020-07-24 10:35:00|2258.5|2256.5|2259.2|2257.2|2260.4|2258.4|2256.1|2254.1|480
1595587200000|2020-07-24 10:40:00|2259.3|2257.3|2258.7|2256.7|2261|2259|2256.9|2254.9|431
1595587500000|2020-07-24 10:45:00|2258.5|2256.5|2258.2|2256.2|2260.2|2258.2|2257.5|2255.5|387
1595587800000|2020-07-24 10:50:00|2258.1|2256.1|2259.8|2257.8|2260.3|2258.3|2254.6|2252.6|542
1595588100000|2020-07-24 10:55:00|2259.9|2257.9|2248|2246|2260.6|2258.6|2247.3|2245.3|496
1595588400000|2020-07-24 11:00:00|2248.2|2246.2|2254.4|2252.4|2255.9|2253.6|2246.1|2244.1|976
1595588700000|2020-07-24 11:05:00|2254.5|2252.5|2256.2|2254.2|2258.9|2256.9|2254.1|2251.3|604
1595589000000|2020-07-24 11:10:00|2256|2254|2255.5|2253.5|2257.2|2255.2|2254.4|2252.4|506
1595589300000|2020-07-24 11:15:00|2255.4|2253.4|2261|2259|2263.9|2261.5|2255.4|2253.4|737
1595589600000|2020-07-24 11:20:00|2260.6|2258.6|2262.1|2260.1|2262.8|2260.5|2259.4|2257|556
1595589900000|2020-07-24 11:25:00|2263|2259.5|2259.2|2257.2|2263.5|2261|2258.6|2256.6|503
1595590200000|2020-07-24 11:30:00|2259.4|2257.4|2258.3|2256.3|2261.4|2258.9|2258.3|2256.3|461
1595590500000|2020-07-24 11:35:00|2258.9|2256.9|2261.5|2259.5|2263.5|2261.5|2258.5|2256.5|495
1595590800000|2020-07-24 11:40:00|2261.4|2259.4|2259.8|2257.8|2264.1|2262.1|2258.2|2256|599
1595591100000|2020-07-24 11:45:00|2259.7|2257.7|2257.1|2255.1|2261.2|2258.6|2254.8|2252.4|542
1595591400000|2020-07-24 11:50:00|2257.3|2255.3|2262.9|2260.9|2263.8|2261.2|2257.2|2254.5|586
1595591700000|2020-07-24 11:55:00|2262.7|2260.7|2263|2261|2264.1|2261.5|2261.5|2258.4|530
1595592000000|2020-07-24 12:00:00|2263.1|2261.1|2261.8|2259.8|2265.7|2263.3|2258|2256|753
1595592300000|2020-07-24 12:05:00|2262.2|2260.2|2264|2262|2266.5|2264.5|2261.3|2259.3|580
1595592600000|2020-07-24 12:10:00|2264.1|2262.1|2267.1|2265.1|2267.4|2265.4|2264|2262|556
1595592900000|2020-07-24 12:15:00|2267.2|2265.2|2265.6|2263.6|2270.1|2268.1|2263.9|2261.9|710
1595593200000|2020-07-24 12:20:00|2265.5|2263.5|2263.1|2261.1|2266.9|2264.9|2260.8|2258.3|778
1595593500000|2020-07-24 12:25:00|2263.6|2261.6|2258.5|2256.5|2263.6|2261.6|2257.5|2255.5|712
1595593800000|2020-07-24 12:30:00|2258.2|2256.2|2260.6|2258.6|2260.8|2258.8|2254.5|2252.5|762
1595594100000|2020-07-24 12:35:00|2260.1|2258.1|2262.3|2260.3|2264|2261.8|2259.9|2257.9|600
1595594400000|2020-07-24 12:40:00|2262.1|2260.1|2262.7|2260.7|2265.9|2263.8|2260|2258|865
1595594700000|2020-07-24 12:45:00|2263.3|2261.3|2267.6|2265.6|2269|2266.2|2262.4|2260.1|718
1595595000000|2020-07-24 12:50:00|2267.5|2265.5|2266.4|2264.4|2268.3|2265.9|2265|2262.6|597
1595595300000|2020-07-24 12:55:00|2266.5|2264.5|2264.6|2262.6|2267|2264.6|2260.1|2258.1|846
1595595600000|2020-07-24 13:00:00|2264.3|2262.3|2274.4|2272.4|2274.5|2272.5|2259.3|2256.9|1294
1595595900000|2020-07-24 13:05:00|2274.3|2272.3|2283.4|2281.4|2290.4|2288.4|2271.8|2269.8|1660
1595596200000|2020-07-24 13:10:00|2283.1|2281.1|2281|2279|2286.1|2283.9|2276.9|2274.7|1530
1595596500000|2020-07-24 13:15:00|2281.1|2279.1|2277.6|2275.6|2285.6|2283.6|2276.3|2273.9|1305
1595596800000|2020-07-24 13:20:00|2277.7|2275.7|2282.3|2280.3|2284.2|2282.2|2277.7|2275.5|1067
1595597100000|2020-07-24 13:25:00|2282.5|2280.5|2292|2290|2292.7|2290.7|2280.7|2278.1|1231
1595597400000|2020-07-24 13:30:00|2291.2|2289.2|2283.7|2281.7|2291.9|2289.9|2279.2|2276.8|1579
1595597700000|2020-07-24 13:35:00|2283.6|2281.6|2280.2|2278.2|2288.9|2286.3|2280.2|2277.7|1324
1595598000000|2020-07-24 13:40:00|2281.1|2277.6|2276.7|2273.2|2281.9|2279.6|2273.3|2271|1271
1595598300000|2020-07-24 13:45:00|2277.1|2273.6|2279.2|2277.2|2281|2278.1|2271.1|2269.1|1198
1595598600000|2020-07-24 13:50:00|2279.3|2277.3|2285|2281.5|2286|2282.9|2275.7|2273.1|1231
1595598900000|2020-07-24 13:55:00|2284.2|2282.2|2284.1|2282.1|2285.5|2283.1|2281.8|2278.9|959
1595599200000|2020-07-24 14:00:00|2283.8|2281.8|2283.8|2281.8|2287.6|2285.4|2281|2278.7|1182
1595599500000|2020-07-24 14:05:00|2284.3|2282.3|2287.7|2285.7|2289.6|2287.4|2281.9|2279.4|1080
1595599800000|2020-07-24 14:10:00|2287.4|2285.4|2285.5|2283.5|2288.3|2285.8|2282.6|2280.5|1099
1595600100000|2020-07-24 14:15:00|2285.6|2283.6|2287.8|2285.8|2291.8|2289.3|2285.3|2282.8|1078
1595600400000|2020-07-24 14:20:00|2288.7|2285.2|2287.2|2285.2|2293.4|2291.4|2284.7|2282.7|1025
1595600700000|2020-07-24 14:25:00|2286.7|2284.7|2286.7|2284.7|2291.6|2286.9|2284|2281.9|1013
1595601000000|2020-07-24 14:30:00|2286.9|2284.9|2281|2279|2288.3|2285.5|2279.4|2277.1|907
1595601300000|2020-07-24 14:35:00|2281.1|2279.1|2279.1|2277.1|2283.2|2280.8|2277.6|2275.4|1114
1595601600000|2020-07-24 14:40:00|2278.8|2276.8|2282|2280|2284.5|2281.6|2278.5|2276.1|1152
1595601900000|2020-07-24 14:45:00|2282.5|2280.5|2279.6|2277.6|2284.9|2282.4|2278.6|2276.6|1075
1595602200000|2020-07-24 14:50:00|2280.8|2277.3|2281.9|2279.9|2283.8|2281.3|2278.9|2276.9|967
1595602500000|2020-07-24 14:55:00|2282.1|2280.1|2284.7|2282.7|2285.8|2283.8|2281.4|2279.2|842
1595602800000|2020-07-24 15:00:00|2284.8|2282.8|2285.2|2283.2|2288.5|2285.8|2283.5|2281.5|818
1595603100000|2020-07-24 15:05:00|2286.1|2282.6|2279.7|2277.7|2286.4|2283.8|2274.5|2271.9|918
1595603400000|2020-07-24 15:10:00|2279.8|2277.8|2278.7|2276.7|2281.8|2279.5|2275.9|2273.8|874
1595603700000|2020-07-24 15:15:00|2278.8|2276.8|2277.2|2275.2|2281.4|2279.2|2276.8|2274.4|691
1595604000000|2020-07-24 15:20:00|2277.3|2275.3|2264.3|2262.3|2278.8|2276.2|2262.5|2259.7|1196
1595604300000|2020-07-24 15:25:00|2264.4|2262.4|2255|2253|2269.6|2267.1|2254.8|2252.8|1113
1595604600000|2020-07-24 15:30:00|2254.9|2252.9|2258|2256|2261.3|2259.2|2254.7|2252.6|1275
1595604900000|2020-07-24 15:35:00|2257.9|2255.9|2251.7|2249.7|2258.8|2256.8|2248.4|2246.3|1377
1595605200000|2020-07-24 15:40:00|2251.5|2249.5|2261.5|2259.5|2264|2261.4|2251|2248.3|1163
1595605500000|2020-07-24 15:45:00|2262.9|2260.9|2262.1|2260.1|2265.5|2263.2|2261|2258.6|967
1595605800000|2020-07-24 15:50:00|2262.3|2260.3|2263.3|2261.3|2264.8|2262.5|2259.4|2257.4|1026
1595606100000|2020-07-24 15:55:00|2263.4|2261.4|2264.8|2262.8|2266.3|2263.6|2261.1|2258.4|963
1595606400000|2020-07-24 16:00:00|2264.7|2262.7|2266.9|2264.9|2270.3|2268.3|2264.1|2261.9|888
1595606700000|2020-07-24 16:05:00|2267.5|2265.5|2264|2262|2268.7|2266.2|2263.6|2259|830
1595607000000|2020-07-24 16:10:00|2264.3|2262.3|2264.5|2262.5|2269|2266.6|2264.2|2261.9|700
1595607300000|2020-07-24 16:15:00|2264.8|2262.8|2265.5|2263.5|2267.7|2265.1|2263.8|2261.3|679
1595607600000|2020-07-24 16:20:00|2266.1|2262.6|2262.3|2260.3|2267.3|2264.9|2260.8|2258.8|670
1595607900000|2020-07-24 16:25:00|2262.4|2260.4|2265.5|2263.5|2266.6|2264.3|2262|2259.2|578
1595608200000|2020-07-24 16:30:00|2266.6|2263.1|2265.8|2263.8|2269.8|2265.9|2264.5|2261.5|602
1595608500000|2020-07-24 16:35:00|2265.7|2263.7|2264.1|2262.1|2266.6|2264|2260.5|2258|742
1595608800000|2020-07-24 16:40:00|2264.5|2262.5|2264.5|2262.5|2265.2|2263.2|2260.9|2258.5|627
1595609100000|2020-07-24 16:45:00|2264.2|2262.2|2263.5|2261.5|2266.5|2263.9|2261.9|2259.3|645
1595609400000|2020-07-24 16:50:00|2263.6|2261.6|2266.2|2264.2|2266.9|2264.7|2262.5|2259.7|579
1595609700000|2020-07-24 16:55:00|2265.9|2263.9|2267.2|2265.2|2268.7|2266.2|2264.8|2262.5|485
1595610000000|2020-07-24 17:00:00|2267.3|2265.3|2266.2|2264.2|2268.4|2265.8|2265|2262.8|533
1595610300000|2020-07-24 17:05:00|2266.1|2264.1|2263.2|2261.2|2267.5|2265.3|2262.8|2260.6|545
1595610600000|2020-07-24 17:10:00|2263.5|2261.5|2261.9|2259.9|2265|2262.6|2261.4|2258.8|531
1595610900000|2020-07-24 17:15:00|2261.8|2259.8|2262.3|2260.3|2264.1|2261.6|2260.3|2258|570
1595611200000|2020-07-24 17:20:00|2262.4|2260.4|2262|2260|2265.8|2263.3|2261.8|2259.2|472
1595611500000|2020-07-24 17:25:00|2262.1|2260.1|2265.5|2262|2265.9|2263.2|2261.9|2259.4|425
1595611800000|2020-07-24 17:30:00|2264.7|2262.7|2265.4|2263.4|2266.3|2263.9|2264|2261.4|344
1595612100000|2020-07-24 17:35:00|2265.2|2263.2|2267.1|2265.1|2267.9|2265.9|2265.1|2262.4|443
1595612400000|2020-07-24 17:40:00|2267.7|2265.7|2266.9|2264.9|2268.9|2266.6|2266.2|2264.1|371
1595612700000|2020-07-24 17:45:00|2266.7|2264.7|2272.2|2270.2|2273.5|2271.5|2266.4|2264|481
1595613000000|2020-07-24 17:50:00|2272.4|2270.4|2269.7|2267.7|2272.8|2270.7|2269.5|2267.5|491
1595613300000|2020-07-24 17:55:00|2269.8|2267.8|2270.7|2267.2|2271.1|2268.6|2268.5|2265.8|388
1595613600000|2020-07-24 18:00:00|2270|2268|2270.7|2268.7|2272.6|2270.2|2269.6|2267.5|380
1595613900000|2020-07-24 18:05:00|2270.5|2268.5|2272.5|2270.5|2273.7|2271.2|2269.7|2267.6|422
1595614200000|2020-07-24 18:10:00|2272.2|2270.2|2273.1|2271.1|2274.3|2271.7|2271.3|2269.3|352
1595614500000|2020-07-24 18:15:00|2272.8|2270.8|2273|2271|2274|2271.5|2271.9|2269.7|277
1595614800000|2020-07-24 18:20:00|2273.1|2271.1|2274.2|2272.2|2275.6|2273.1|2272.4|2270.4|375
1595615100000|2020-07-24 18:25:00|2274.9|2271.4|2275.2|2273.2|2276|2273.6|2273.1|2270.7|371
1595615400000|2020-07-24 18:30:00|2275.1|2273.1|2276.9|2273.4|2277.4|2274.5|2274.5|2271.9|353
1595615700000|2020-07-24 18:35:00|2276.8|2273.3|2278|2276|2279.1|2276.4|2275.1|2272.4|345
1595616000000|2020-07-24 18:40:00|2277.9|2275.9|2280.2|2278.2|2280.5|2278.5|2277.2|2275.1|317
1595616300000|2020-07-24 18:45:00|2280.5|2278.5|2276|2274|2280.7|2278.5|2275.3|2273.1|432
1595616600000|2020-07-24 18:50:00|2276.1|2274.1|2278.3|2276.3|2280.5|2277.4|2275.7|2271.5|313
1595616900000|2020-07-24 18:55:00|2278.4|2276.4|2282.8|2279.3|2283.2|2280.7|2277.9|2275.9|335
1595617200000|2020-07-24 19:00:00|2282.6|2279.1|2283.4|2281.4|2284.6|2282.3|2278.5|2275|508
1595617500000|2020-07-24 19:05:00|2282.7|2279.2|2279.7|2277.7|2287.3|2283|2276.5|2274.4|578
1595617800000|2020-07-24 19:10:00|2279.9|2277.9|2279.9|2276.4|2281.1|2278.4|2277.2|2274.8|445
1595618100000|2020-07-24 19:15:00|2279|2277|2275.9|2272.4|2280.6|2278.5|2274.3|2271.5|468
1595618400000|2020-07-24 19:20:00|2275.7|2272.2|2274.8|2272.8|2276.6|2274|2272.6|2270.6|419
1595618700000|2020-07-24 19:25:00|2275|2273|2274.6|2272.6|2277.2|2274.7|2272.8|2270.3|436
1595619000000|2020-07-24 19:30:00|2274.1|2272.1|2271.4|2269.4|2275.5|2272.6|2270.8|2268.3|456
1595619300000|2020-07-24 19:35:00|2271.5|2269.5|2276.4|2274.4|2278.8|2275.2|2271.3|2268.9|510
1595619600000|2020-07-24 19:40:00|2277.1|2273.6|2273.9|2271.9|2277.7|2275.4|2273.5|2270.8|417
1595619900000|2020-07-24 19:45:00|2273.8|2271.8|2273.5|2271.5|2276.5|2272.8|2271.6|2267.5|447
1595620200000|2020-07-24 19:50:00|2273.6|2271.6|2275.3|2273.3|2277|2274.7|2272.8|2270.3|542
1595620500000|2020-07-24 19:55:00|2275.4|2273.4|2277|2273.5|2277.4|2275|2274.4|2271.5|486
1595620800000|2020-07-24 20:00:00|2276.2|2274.2|2277.6|2274.1|2277.9|2275.3|2272.9|2270.4|296
1595621100000|2020-07-24 20:05:00|2275.4|2273.4|2275|2273|2277.4|2274.3|2274.4|2271.6|161
1595621400000|2020-07-24 20:10:00|2275.9|2272.4|2275|2273|2279.1|2274.6|2274.1|2270.9|161
1595621700000|2020-07-24 20:15:00|2275.1|2273.1|2274.3|2272.3|2277.1|2274.1|2273.6|2271.1|99
1595622000000|2020-07-24 20:20:00|2274.4|2272.4|2275.8|2273.8|2280.2|2274.7|2274.3|2271.3|111
1595622300000|2020-07-24 20:25:00|2275.9|2273.9|2275.9|2273.9|2282.3|2277.1|2275.1|2272.4|155
1595622600000|2020-07-24 20:30:00|2275.6|2273.6|2275.9|2273.9|2281.6|2276.1|2275.6|2272.2|127
1595622900000|2020-07-24 20:35:00|2277.4|2273|2279.9|2277.9|2284.5|2279|2275.9|2272.8|214
1595623200000|2020-07-24 20:40:00|2280.6|2277.1|2278|2276|2284.2|2278.3|2277.4|2274.3|161
1595623500000|2020-07-24 20:45:00|2277.6|2275.6|2278.9|2275.4|2283.3|2277.9|2277|2273|200
1595623800000|2020-07-24 20:50:00|2278.8|2275.3|2277.5|2274|2282.7|2276.1|2275.1|2272|283
1595624100000|2020-07-24 20:55:00|2277.3|2273.8|2280.3|2271.3|2282.8|2276.4|2275.4|2270.2|312
1595800800000|2020-07-26 22:00:00|2280.6|2275.1|2287.3|2279.8|2288.8|2283.1|2277.5|2269.6|623
1595801100000|2020-07-26 22:05:00|2284.7|2281.2|2293|2289.5|2296.2|2293.1|2284.5|2279.7|647
1595801400000|2020-07-26 22:10:00|2292.8|2289.3|2288.1|2284.6|2293.8|2290.3|2285.3|2282.4|299
1595801700000|2020-07-26 22:15:00|2288.2|2284.7|2300.7|2297.2|2300.7|2297.2|2287.1|2284.7|404
1595802000000|2020-07-26 22:20:00|2300.3|2296.8|2304.9|2301.4|2308.3|2306.2|2299.3|2295.9|859
1595802300000|2020-07-26 22:25:00|2304.7|2301.2|2302.1|2300.1|2308.7|2306|2297.1|2294.5|678
1595802600000|2020-07-26 22:30:00|2302.4|2298.9|2308.9|2305.4|2309.1|2306.6|2300.6|2297.7|446
1595802900000|2020-07-26 22:35:00|2308.4|2306.4|2306|2304|2311.8|2309.8|2305.2|2300.2|626
1595803200000|2020-07-26 22:40:00|2305.9|2303.9|2304.3|2302.3|2307|2305|2298.2|2296.2|466
1595803500000|2020-07-26 22:45:00|2305.1|2301.6|2306.4|2302.9|2309.1|2306.9|2296.6|2293.4|529
1595803800000|2020-07-26 22:50:00|2306.3|2302.8|2304.4|2300.9|2311.2|2308.6|2303.4|2300.5|351
1595804100000|2020-07-26 22:55:00|2304.3|2300.8|2299|2297|2305.2|2302.8|2299|2296.1|253
1595804400000|2020-07-26 23:00:00|2299.5|2297.5|2298.7|2295.2|2302.6|2299.6|2297.4|2294|292
1595804700000|2020-07-26 23:05:00|2297.8|2294.3|2296.9|2293.4|2298.5|2295.5|2293.4|2290.3|335
1595805000000|2020-07-26 23:10:00|2296.8|2293.3|2299.4|2295.9|2300.6|2297.9|2296|2292.5|299
1595805300000|2020-07-26 23:15:00|2299.2|2295.7|2306.4|2302.9|2308.6|2305.1|2297.9|2295|432
1595805600000|2020-07-26 23:20:00|2306.5|2303|2308.8|2305.3|2311.8|2309.8|2303.8|2300.6|595
1595805900000|2020-07-26 23:25:00|2308.9|2305.4|2306.1|2302.6|2309.4|2306.2|2303.1|2299.6|418
1595806200000|2020-07-26 23:30:00|2306.3|2302.8|2308.5|2306.5|2312|2310|2304.8|2302|467
1595806500000|2020-07-26 23:35:00|2308.4|2306.4|2305.6|2303.6|2310.3|2307.9|2302.2|2299|459
1595806800000|2020-07-26 23:40:00|2305.5|2303.5|2306.1|2302.6|2309.7|2305.6|2300.2|2297.8|571
1595807100000|2020-07-26 23:45:00|2305.8|2302.3|2309.6|2306.1|2314.1|2310.6|2304.1|2300.6|610
1595807400000|2020-07-26 23:50:00|2309.7|2306.2|2307.7|2304.2|2312.3|2309.8|2306|2302.3|492
1595807700000|2020-07-26 23:55:00|2307.8|2304.3|2308.8|2305.3|2309.4|2306.6|2303.6|2300.9|436
1595808000000|2020-07-27 00:00:00|2308.7|2305.2|2310.4|2306.9|2315.1|2309.4|2303.6|2301|803
1595808300000|2020-07-27 00:05:00|2310.5|2307|2310.1|2308.1|2312.7|2309.9|2304.9|2302.6|650
1595808600000|2020-07-27 00:10:00|2310.6|2308.6|2311.8|2309.8|2313.8|2310.6|2307.9|2305.5|624
1595808900000|2020-07-27 00:15:00|2311.3|2309.3|2311|2307.5|2313|2310.5|2305.8|2303.3|636
1595809200000|2020-07-27 00:20:00|2311.1|2307.6|2305.1|2301.6|2311.1|2308.1|2302.7|2299.7|602
1595809500000|2020-07-27 00:25:00|2305.2|2301.7|2309.5|2307.5|2312.6|2309.7|2300.1|2297.5|672
1595809800000|2020-07-27 00:30:00|2309.4|2307.4|2305.7|2303.7|2310.7|2308.1|2301.6|2299.1|655
1595810100000|2020-07-27 00:35:00|2306.5|2303|2308.1|2304.6|2313.6|2309.8|2304.4|2301.6|676
1595810400000|2020-07-27 00:40:00|2308|2304.5|2306.5|2303|2308.3|2305.5|2301.3|2299.3|585
1595810700000|2020-07-27 00:45:00|2306.3|2302.8|2304.6|2302.6|2310.1|2307.4|2303.8|2301.6|520
1595811000000|2020-07-27 00:50:00|2305.2|2303.2|2301.6|2299.6|2307|2303.7|2301.1|2298.7|649
1595811300000|2020-07-27 00:55:00|2301.7|2299.7|2300.9|2298.9|2305.3|2302.4|2300|2297.4|523
1595811600000|2020-07-27 01:00:00|2301.4|2299.4|2302.4|2300.4|2310.1|2307|2293|2291|1402
1595811900000|2020-07-27 01:05:00|2302.2|2300.2|2303.2|2299.7|2305.8|2302.6|2297|2293.8|1000
1595812200000|2020-07-27 01:10:00|2303.4|2299.9|2299.8|2296.3|2303.6|2300.9|2298.4|2295.9|789
1595812500000|2020-07-27 01:15:00|2300|2296.5|2298.2|2294.7|2300|2297.1|2292.4|2289.4|899
1595812800000|2020-07-27 01:20:00|2297.9|2294.4|2298.5|2295|2300.3|2297.8|2296.4|2294|886
1595813100000|2020-07-27 01:25:00|2298.1|2294.6|2300|2296.5|2301.5|2298.7|2296.6|2294|563
1595813400000|2020-07-27 01:30:00|2299.9|2297.9|2303.7|2300.2|2303.8|2300.9|2298.7|2296.2|714
1595813700000|2020-07-27 01:35:00|2303.3|2299.8|2303.1|2301.1|2307.3|2304.7|2302.2|2299.6|910
1595814000000|2020-07-27 01:40:00|2303.2|2301.2|2302.1|2300.1|2304.2|2301.8|2300|2297.6|662
1595814300000|2020-07-27 01:45:00|2302.6|2300.6|2303.7|2300.2|2306|2304|2302.3|2299.8|629
1595814600000|2020-07-27 01:50:00|2304|2300.5|2307.6|2304.1|2309.3|2306.7|2302.6|2299.5|854
1595814900000|2020-07-27 01:55:00|2307|2303.5|2303.8|2301.8|2307.5|2304.8|2302.9|2299.9|719
1595815200000|2020-07-27 02:00:00|2304.6|2301.1|2302.3|2300.3|2305.9|2303|2301.6|2298.9|620
1595815500000|2020-07-27 02:05:00|2302.4|2300.4|2304.6|2302.6|2305.4|2302.9|2300.1|2297.4|632
1595815800000|2020-07-27 02:10:00|2304.7|2302.7|2307.5|2305.5|2308.9|2306.1|2304.1|2301.4|502
1595816100000|2020-07-27 02:15:00|2307.8|2305.8|2305.8|2303.8|2308.4|2305.8|2305.3|2302.5|367
1595816400000|2020-07-27 02:20:00|2306.2|2302.7|2309.4|2307.4|2310.4|2308|2305.6|2302.7|510
1595816700000|2020-07-27 02:25:00|2309.7|2307.7|2308.8|2306.8|2311.9|2309.5|2307.6|2304.6|391
1595817000000|2020-07-27 02:30:00|2308.9|2306.9|2318.3|2314.8|2318.3|2315.7|2307|2304.3|965
1595817300000|2020-07-27 02:35:00|2318.2|2314.7|2327.1|2323.6|2327.1|2324.1|2316.1|2313.6|1164
1595817600000|2020-07-27 02:40:00|2327.2|2323.7|2337.8|2334.3|2339.7|2336.9|2323.9|2321.1|1481
1595817900000|2020-07-27 02:45:00|2337.5|2334|2343.9|2341.9|2344.6|2341.9|2335.7|2333.3|1321
1595818200000|2020-07-27 02:50:00|2343.2|2341.2|2361.4|2357.9|2363.5|2360.4|2342.7|2340.5|1718
1595818500000|2020-07-27 02:55:00|2361.6|2358.1|2365|2363|2372.9|2370.1|2359.7|2357.3|1466
1595818800000|2020-07-27 03:00:00|2365.2|2363.2|2361.3|2359.3|2367.9|2364.4|2359.7|2357|1031
1595819100000|2020-07-27 03:05:00|2362.1|2358.6|2380|2378|2384|2380.9|2356.3|2351.3|1272
1595819400000|2020-07-27 03:10:00|2379.7|2377.7|2432.9|2429.4|2442.1|2438|2378.9|2376.2|1944
1595819700000|2020-07-27 03:15:00|2433.3|2429.8|2423.1|2419.6|2442.7|2436.9|2419.9|2417.4|1795
1595820000000|2020-07-27 03:20:00|2423|2419.5|2409.6|2406.1|2423.1|2419.6|2398.6|2393.9|1837
1595820300000|2020-07-27 03:25:00|2409.7|2406.2|2415.9|2408.2|2423.4|2417.4|2405.8|2400.5|1529
1595820600000|2020-07-27 03:30:00|2415.8|2408|2415.4|2413.4|2423.5|2417.4|2409|2402.4|1196
1595820900000|2020-07-27 03:35:00|2415.1|2413.1|2407.6|2405.6|2419.6|2417.2|2407.4|2404.7|857
1595821200000|2020-07-27 03:40:00|2407.5|2405.5|2407|2403.5|2410.3|2406.1|2399.9|2397|953
1595821500000|2020-07-27 03:45:00|2407.9|2404.4|2403.4|2399.9|2410.6|2405.3|2401.5|2397.3|868
1595821800000|2020-07-27 03:50:00|2406.6|2398.9|2403.1|2399.6|2411.1|2405.5|2401.1|2397.6|760
1595822100000|2020-07-27 03:55:00|2403|2399.5|2404.1|2400.6|2408.6|2402.5|2397.9|2395.9|654
1595822400000|2020-07-27 04:00:00|2403.9|2400.4|2402.5|2399|2407.1|2403.3|2400.5|2397.6|594
1595822700000|2020-07-27 04:05:00|2402.6|2399.1|2405.2|2401.7|2407.2|2402.9|2400.7|2396.8|401
1595823000000|2020-07-27 04:10:00|2407.1|2399.6|2404|2400.5|2407.9|2404.7|2401.4|2398.7|663
1595823300000|2020-07-27 04:15:00|2403.8|2400.3|2405.3|2401.8|2410.2|2404.5|2402.3|2399.3|553
1595823600000|2020-07-27 04:20:00|2404.9|2401.4|2416.6|2413.1|2418.9|2416.2|2404.2|2400.7|675
1595823900000|2020-07-27 04:25:00|2416.4|2412.9|2415.8|2412.3|2416.7|2413.7|2407.7|2405.5|705
1595824200000|2020-07-27 04:30:00|2415.9|2412.4|2408.3|2406.3|2416.1|2413.2|2408|2405.5|626
1595824500000|2020-07-27 04:35:00|2409.2|2405.7|2407.5|2405.5|2413.1|2408.5|2406.7|2403|461
1595824800000|2020-07-27 04:40:00|2408.2|2404.7|2409.8|2406.3|2414.9|2410.6|2406.5|2403.7|385
1595825100000|2020-07-27 04:45:00|2409.7|2406.2|2411.6|2408.1|2414.3|2409.9|2409.5|2406|385
1595825400000|2020-07-27 04:50:00|2411.9|2408.4|2415|2413|2418.2|2414|2410.2|2407.8|427
1595825700000|2020-07-27 04:55:00|2415.3|2413.3|2414.7|2411.2|2417.7|2413.6|2413.4|2409.7|396
1595826000000|2020-07-27 05:00:00|2414.6|2411.1|2414.9|2412.9|2418|2413.8|2411.5|2409.5|556
1595826300000|2020-07-27 05:05:00|2414.8|2412.8|2414.4|2410.9|2415.9|2413.2|2411.5|2408.7|528
1595826600000|2020-07-27 05:10:00|2414.7|2411.2|2417|2415|2417.9|2415.1|2412.9|2410.4|474
1595826900000|2020-07-27 05:15:00|2417.1|2415.1|2429.5|2426|2430.3|2426.8|2416.1|2413.9|970
1595827200000|2020-07-27 05:20:00|2429.1|2425.6|2419.5|2416|2430.9|2427.4|2419.2|2415.7|951
1595827500000|2020-07-27 05:25:00|2419.6|2416.1|2419.9|2417.9|2423.2|2420.6|2416.9|2414.6|679
1595827800000|2020-07-27 05:30:00|2420|2418|2421.4|2419.4|2427.4|2424.9|2413.5|2411.5|1156
1595828100000|2020-07-27 05:35:00|2421.5|2419.5|2417.2|2413.7|2423.3|2420.6|2408.8|2405.3|1276
1595828400000|2020-07-27 05:40:00|2417.1|2413.6|2417.9|2414.4|2419.2|2416.8|2411.5|2409.5|948
1595828700000|2020-07-27 05:45:00|2417.8|2414.3|2417.8|2414.3|2424.8|2421.4|2416|2413|935
1595829000000|2020-07-27 05:50:00|2417.7|2414.2|2424.6|2421.1|2426.2|2422.4|2417.7|2414.2|851
1595829300000|2020-07-27 05:55:00|2424.3|2420.8|2421.1|2417.6|2425.5|2422.8|2418.2|2415.4|687
1595829600000|2020-07-27 06:00:00|2421.4|2417.9|2425.4|2421.9|2427.4|2422.8|2419.4|2415.1|908
1595829900000|2020-07-27 06:05:00|2425.5|2422|2422.1|2418.6|2432.4|2429|2419|2414.6|1031
1595830200000|2020-07-27 06:10:00|2422.4|2418.9|2416.3|2412.8|2424.4|2419.9|2413.5|2409.8|1009
1595830500000|2020-07-27 06:15:00|2417.6|2414.1|2415.4|2411.9|2421.1|2416.6|2408.6|2405.1|1099
1595830800000|2020-07-27 06:20:00|2416.4|2412.9|2415.6|2412.1|2419.9|2417.5|2412.3|2407.8|988
1595831100000|2020-07-27 06:25:00|2415.7|2412.2|2411.5|2408|2419.1|2415.6|2404|2400.5|1181
1595831400000|2020-07-27 06:30:00|2411.7|2408.2|2409.1|2405.6|2415.8|2411.1|2407.8|2404.5|1084
1595831700000|2020-07-27 06:35:00|2409.2|2405.7|2414.5|2411|2417.1|2413.6|2406.3|2403.3|829
1595832000000|2020-07-27 06:40:00|2415.5|2412|2417.1|2415.1|2419.2|2416.2|2411.8|2407.3|898
1595832300000|2020-07-27 06:45:00|2417.7|2415.7|2419.3|2415.8|2422.6|2419.5|2415.8|2413.5|863
1595832600000|2020-07-27 06:50:00|2418.7|2415.2|2420.9|2417.4|2422.2|2419|2416.7|2414.2|654
1595832900000|2020-07-27 06:55:00|2420.7|2417.2|2415.8|2412.3|2420.7|2417.6|2411.1|2408.7|900
1595833200000|2020-07-27 07:00:00|2416|2412.5|2415.8|2413.8|2417.3|2414.8|2411.3|2407.9|756
1595833500000|2020-07-27 07:05:00|2415.5|2413.5|2412.7|2409.2|2418.9|2416.3|2409.5|2406.9|680
1595833800000|2020-07-27 07:10:00|2413.2|2409.7|2414.4|2410.9|2415.6|2413|2410.5|2407.1|681
1595834100000|2020-07-27 07:15:00|2413.9|2410.4|2411.4|2407.9|2416.4|2413.4|2407.9|2405|731
1595834400000|2020-07-27 07:20:00|2411.3|2407.8|2409.6|2406.1|2412.7|2409.9|2407.1|2403.6|808
1595834700000|2020-07-27 07:25:00|2409.8|2406.3|2404.1|2400.6|2411|2408.3|2402.5|2400.4|921
1595835000000|2020-07-27 07:30:00|2404|2400.5|2412.1|2410.1|2413.1|2410.5|2402.5|2400|868
1595835300000|2020-07-27 07:35:00|2412.3|2410.3|2404.1|2400.6|2413.2|2410.6|2402.3|2399.7|879
1595835600000|2020-07-27 07:40:00|2404.3|2400.8|2405.3|2401.8|2407.8|2404.3|2400.9|2398.1|767
1595835900000|2020-07-27 07:45:00|2405.2|2401.7|2397.7|2395.7|2405.4|2403.1|2396.9|2394.9|788
1595836200000|2020-07-27 07:50:00|2398.5|2395|2403.8|2400.3|2404.6|2402|2397.3|2395|767
1595836500000|2020-07-27 07:55:00|2403.9|2400.4|2399.6|2397.6|2404.7|2402.5|2399.3|2396.5|608
1595836800000|2020-07-27 08:00:00|2400.1|2398.1|2406.3|2402.8|2407.7|2404.5|2399.3|2396.6|631
1595837100000|2020-07-27 08:05:00|2405.8|2402.3|2407|2403.5|2407.8|2405.2|2403.3|2400.5|503
1595837400000|2020-07-27 08:10:00|2406.8|2403.3|2414.7|2412.7|2416.3|2413.8|2406.1|2403.1|754
1595837700000|2020-07-27 08:15:00|2415.9|2413.9|2413.2|2411.2|2416.4|2413.9|2409.5|2406.6|923
1595838000000|2020-07-27 08:20:00|2414|2410.5|2411.3|2409.3|2416.1|2413.3|2409.7|2407.2|780
1595838300000|2020-07-27 08:25:00|2411.4|2409.4|2412.5|2409|2415.7|2413.3|2411.2|2408.4|597
1595838600000|2020-07-27 08:30:00|2411.8|2409.8|2414.5|2412.5|2417.4|2414.8|2409.8|2407.1|587
1595838900000|2020-07-27 08:35:00|2416.1|2414.1|2416.2|2412.7|2419.3|2416.8|2412.5|2409.7|828
1595839200000|2020-07-27 08:40:00|2416.1|2412.6|2417.3|2413.8|2419.1|2416.2|2414.2|2411.4|635
1595839500000|2020-07-27 08:45:00|2416.4|2414.4|2411.1|2409.1|2418.6|2416.6|2408.8|2406.3|733
1595839800000|2020-07-27 08:50:00|2410.6|2408.6|2412.3|2410.3|2413.9|2411.2|2409.2|2405.4|739
1595840100000|2020-07-27 08:55:00|2412.8|2410.8|2408.8|2405.3|2413.2|2410.8|2407.9|2405.1|534
1595840400000|2020-07-27 09:00:00|2408.7|2405.2|2404.2|2402.2|2412.6|2409.8|2403.6|2401|610
1595840700000|2020-07-27 09:05:00|2404.4|2402.4|2406.2|2404.2|2410|2408|2403.3|2401.3|617
1595841000000|2020-07-27 09:10:00|2406.8|2403.3|2405.8|2403.8|2410.1|2407.3|2401.7|2399.3|587
1595841300000|2020-07-27 09:15:00|2406.1|2404.1|2405.5|2403.5|2409.8|2407.2|2404.2|2400.7|547
1595841600000|2020-07-27 09:20:00|2405.9|2403.9|2409.6|2407.6|2410.7|2408.1|2404.3|2401.2|559
1595841900000|2020-07-27 09:25:00|2409.5|2407.5|2411.9|2409.9|2413.5|2410.8|2408.7|2405.9|468
1595842200000|2020-07-27 09:30:00|2411.8|2409.8|2409.4|2407.4|2413|2410.4|2408.1|2405.3|541
1595842500000|2020-07-27 09:35:00|2410|2406.5|2413.5|2411.5|2414.4|2411.7|2408.2|2406.2|561
1595842800000|2020-07-27 09:40:00|2414.2|2410.7|2410.3|2408.3|2414.3|2412|2408.8|2406|474
1595843100000|2020-07-27 09:45:00|2410.2|2408.2|2414|2410.5|2416.1|2413.5|2408.5|2405|538
1595843400000|2020-07-27 09:50:00|2414.6|2411.1|2416.5|2414.5|2418.6|2415.8|2412.7|2410.2|563
1595843700000|2020-07-27 09:55:00|2416.4|2414.4|2415.9|2413.9|2419|2416.2|2414.5|2411.9|530
1595844000000|2020-07-27 10:00:00|2416.6|2413.1|2415.6|2413.6|2419.6|2416.6|2414.9|2412|488
1595844300000|2020-07-27 10:05:00|2416.4|2412.9|2412.9|2410.9|2417.5|2414.8|2410.9|2408.4|575
1595844600000|2020-07-27 10:10:00|2412.3|2410.3|2417.7|2415.7|2418.4|2416.4|2411.8|2408.4|527
1595844900000|2020-07-27 10:15:00|2417.8|2415.8|2422.4|2420.4|2423.8|2421.5|2416|2413.8|616
1595845200000|2020-07-27 10:20:00|2422.5|2420.5|2427.4|2425.4|2428|2425.4|2421.6|2419.1|728
1595845500000|2020-07-27 10:25:00|2427.2|2425.2|2426.4|2424.4|2429.3|2426.1|2424.2|2421.7|838
1595845800000|2020-07-27 10:30:00|2425.6|2423.6|2424.4|2422.4|2427.1|2424.5|2417.8|2415.8|823
1595846100000|2020-07-27 10:35:00|2424.3|2420.8|2422.3|2418.8|2426.2|2423.9|2420.8|2418|625
1595846400000|2020-07-27 10:40:00|2421.7|2419.7|2424.5|2421|2424.5|2421.9|2418.2|2415.4|684
1595846700000|2020-07-27 10:45:00|2424.6|2421.1|2426.3|2422.8|2429.5|2427.2|2423|2420.1|692
1595847000000|2020-07-27 10:50:00|2426.2|2422.7|2433|2429.5|2435.8|2433.4|2424.1|2421.9|690
1595847300000|2020-07-27 10:55:00|2433.5|2430|2454.8|2451.3|2455.1|2451.6|2430.5|2427.8|1171
1595847600000|2020-07-27 11:00:00|2454.6|2451.1|2435.8|2432.3|2462.2|2458.5|2435.5|2432|1325
1595847900000|2020-07-27 11:05:00|2436.2|2432.7|2438.3|2434.8|2438.8|2436.6|2429.7|2427|1146
1595848200000|2020-07-27 11:10:00|2437.9|2435.9|2440|2438|2442.6|2439.4|2435.1|2432.2|877
1595848500000|2020-07-27 11:15:00|2440.3|2438.3|2440.9|2437.4|2445.7|2443.1|2436.8|2434.5|856
1595848800000|2020-07-27 11:20:00|2441|2437.5|2441.5|2439.5|2445|2440.5|2436.9|2432.6|769
1595849100000|2020-07-27 11:25:00|2441.7|2439.7|2447.4|2443.9|2447.4|2444.9|2439.5|2436.9|620
1595849400000|2020-07-27 11:30:00|2446.6|2444.6|2446.7|2443.2|2447.5|2444.6|2442|2439.4|739
1595849700000|2020-07-27 11:35:00|2446.1|2444.1|2438.2|2436.2|2448.8|2444.4|2437.5|2435.5|766
1595850000000|2020-07-27 11:40:00|2438.3|2436.3|2434.5|2432.5|2443|2440.8|2434|2431.2|723
1595850300000|2020-07-27 11:45:00|2435|2433|2426.2|2422.7|2437.7|2435.2|2425.1|2422.3|949
1595850600000|2020-07-27 11:50:00|2426.6|2423.1|2433.1|2431.1|2435.4|2432.5|2423.7|2421.3|870
1595850900000|2020-07-27 11:55:00|2433|2431|2437.4|2433.9|2439|2437|2431.6|2427.8|808
1595851200000|2020-07-27 12:00:00|2437.6|2434.1|2422|2420|2437.6|2435.1|2418.9|2416.9|1423
1595851500000|2020-07-27 12:05:00|2422.3|2420.3|2424.4|2422.4|2428|2424.4|2419.6|2416.9|1096
1595851800000|2020-07-27 12:10:00|2425.5|2423.5|2429.1|2425.6|2432.4|2429.7|2421|2417.9|1177
1595852100000|2020-07-27 12:15:00|2428.5|2425|2434.6|2431.1|2434.7|2431.9|2425.9|2422.8|862
1595852400000|2020-07-27 12:20:00|2434.1|2430.6|2437.7|2434.2|2441.9|2439|2432.1|2429.3|1054
1595852700000|2020-07-27 12:25:00|2437.6|2434.1|2431.6|2424.3|2440.6|2437.8|2425.2|2422.5|971
1595853000000|2020-07-27 12:30:00|2429|2425.5|2422|2420|2430.4|2427.5|2421.8|2419.2|1292
1595853300000|2020-07-27 12:35:00|2422.4|2420.4|2422.7|2420.7|2425.3|2423.3|2417|2414.2|1448
1595853600000|2020-07-27 12:40:00|2422.9|2420.9|2421.9|2418.4|2426.6|2424.6|2418.8|2415.8|1299
1595853900000|2020-07-27 12:45:00|2421.6|2418.1|2420.9|2418.9|2425.4|2422.3|2415.4|2413.4|1222
1595854200000|2020-07-27 12:50:00|2420.8|2418.8|2422.5|2420.5|2423.3|2420.9|2413|2410.7|1202
1595854500000|2020-07-27 12:55:00|2422.8|2420.8|2416.3|2412.8|2425.9|2423.2|2414.4|2412.2|1236
1595854800000|2020-07-27 13:00:00|2416.1|2412.6|2420.7|2418.7|2421.5|2419.2|2407.3|2404.9|1558
1595855100000|2020-07-27 13:05:00|2421|2419|2424|2422|2425.4|2422.7|2410|2408|1431
1595855400000|2020-07-27 13:10:00|2424.8|2422.8|2428.1|2426.1|2433.2|2430.3|2424|2421.8|1370
1595855700000|2020-07-27 13:15:00|2428.2|2426.2|2421|2419|2429.4|2426.4|2420.6|2417.9|1279
1595856000000|2020-07-27 13:20:00|2420.9|2418.9|2419.6|2417.6|2425|2423|2416.3|2413.7|1291
1595856300000|2020-07-27 13:25:00|2419.4|2417.4|2422.5|2420.5|2427.6|2423.1|2419.4|2416.8|1193
1595856600000|2020-07-27 13:30:00|2422.6|2420.6|2423.4|2419.9|2425.4|2423.1|2411.2|2409.1|1627
1595856900000|2020-07-27 13:35:00|2423.1|2419.6|2432.5|2430.5|2433.9|2430.9|2422|2419.3|1432
1595857200000|2020-07-27 13:40:00|2432.3|2430.3|2435|2433|2438.5|2436.1|2430|2427.5|1509
1595857500000|2020-07-27 13:45:00|2434.9|2432.9|2436.6|2434.6|2442.2|2439.3|2433.5|2431.4|1505
1595857800000|2020-07-27 13:50:00|2436.4|2434.4|2431.7|2429.7|2441.5|2438.7|2428.8|2426.3|1421
1595858100000|2020-07-27 13:55:00|2433.3|2431.3|2431.5|2429.5|2434.7|2432.3|2429.2|2427.1|1333
1595858400000|2020-07-27 14:00:00|2431.6|2429.6|2429.9|2427.9|2432.8|2429.9|2423.7|2421.4|1140
1595858700000|2020-07-27 14:05:00|2429.8|2427.8|2425.6|2422.1|2430.9|2428.4|2423.3|2420.6|949
1595859000000|2020-07-27 14:10:00|2424.8|2422.8|2423|2421|2428.8|2426.4|2420.5|2417.7|1059
1595859300000|2020-07-27 14:15:00|2422.9|2420.9|2427.8|2425.8|2428.9|2426.6|2422|2419.6|1139
1595859600000|2020-07-27 14:20:00|2428.7|2425.2|2428|2424.5|2429.2|2427.2|2424.6|2422|1005
1595859900000|2020-07-27 14:25:00|2428.1|2424.6|2428.5|2426.5|2430.6|2428|2427|2424|934
1595860200000|2020-07-27 14:30:00|2428.8|2426.8|2433.2|2431.2|2434.4|2431.7|2428.5|2425.9|943
1595860500000|2020-07-27 14:35:00|2433|2431|2438.5|2436.5|2440.3|2438.3|2432.5|2430.2|1141
1595860800000|2020-07-27 14:40:00|2438.8|2436.8|2440.4|2436.9|2442|2439.2|2435.8|2433.6|1196
1595861100000|2020-07-27 14:45:00|2440.5|2437|2438.1|2434.6|2443.3|2440.8|2434.2|2432.2|1357
1595861400000|2020-07-27 14:50:00|2437.2|2435.2|2435.4|2431.9|2441.1|2437.9|2432.8|2430.8|1088
1595861700000|2020-07-27 14:55:00|2435|2431.5|2435.3|2433.3|2440.4|2437.8|2432.9|2430.8|974
1595862000000|2020-07-27 15:00:00|2435.2|2433.2|2430.4|2428.4|2437.1|2434.2|2427.3|2424.5|1037
1595862300000|2020-07-27 15:05:00|2429.9|2427.9|2429.4|2427.4|2433.3|2430.6|2428.2|2425.4|856
1595862600000|2020-07-27 15:10:00|2429.6|2427.6|2429.7|2427.7|2436.9|2431.3|2429|2426.2|738
1595862900000|2020-07-27 15:15:00|2429.8|2427.8|2426.3|2422.8|2431.4|2428.6|2420.5|2418|1139
1595863200000|2020-07-27 15:20:00|2426.2|2422.7|2424.4|2422.4|2427.7|2425.2|2423.3|2420.8|865
1595863500000|2020-07-27 15:25:00|2424.2|2422.2|2421.6|2419.6|2425.3|2422.5|2417.4|2415|1105
1595863800000|2020-07-27 15:30:00|2421.5|2419.5|2416.1|2414.1|2424.8|2422|2415.1|2412.5|1039
1595864100000|2020-07-27 15:35:00|2415.9|2413.9|2418.6|2416.6|2421|2418.5|2410.6|2408.1|1232
1595864400000|2020-07-27 15:40:00|2418.3|2416.3|2420.3|2418.3|2426.8|2422|2418.3|2415.8|952
1595864700000|2020-07-27 15:45:00|2420.4|2418.4|2427.6|2424.1|2427.6|2425|2419.7|2417.2|878
1595865000000|2020-07-27 15:50:00|2427.7|2424.2|2427.4|2425.4|2430.6|2428.5|2426.1|2423.3|844
1595865300000|2020-07-27 15:55:00|2427.2|2425.2|2425.2|2421.7|2428.2|2425.4|2423.6|2421.3|766
1595865600000|2020-07-27 16:00:00|2425.1|2421.6|2426.5|2424.5|2430.1|2425.5|2421.8|2419.1|914
1595865900000|2020-07-27 16:05:00|2426.6|2424.6|2422|2420|2427.4|2425.4|2420.3|2416.9|682
1595866200000|2020-07-27 16:10:00|2422.3|2420.3|2424.1|2422.1|2428.4|2424|2422.3|2419.6|725
1595866500000|2020-07-27 16:15:00|2424.4|2422.4|2423.8|2421.8|2425.6|2423|2421.7|2419.3|646
1595866800000|2020-07-27 16:20:00|2423.9|2421.9|2429.6|2427.6|2431.1|2428.6|2423|2420.5|759
1595867100000|2020-07-27 16:25:00|2429.7|2427.7|2430.9|2428.9|2434.8|2431.5|2428.6|2425.1|829
1595867400000|2020-07-27 16:30:00|2432.3|2428.8|2431.5|2429.5|2435|2430.3|2429.3|2426|673
1595867700000|2020-07-27 16:35:00|2431.4|2429.4|2430.9|2428.9|2433.9|2431.9|2429.2|2427.2|667
1595868000000|2020-07-27 16:40:00|2431|2429|2431|2427.5|2434.2|2431.8|2429.2|2426.8|639
1595868300000|2020-07-27 16:45:00|2430.8|2427.3|2424.6|2422.6|2431.3|2428.7|2418.1|2415.7|1192
1595868600000|2020-07-27 16:50:00|2424.7|2422.7|2432.1|2428.6|2433.3|2430.7|2424.4|2421.7|876
1595868900000|2020-07-27 16:55:00|2431.5|2429.5|2429|2427|2433.4|2431.2|2428.1|2425.2|708
1595869200000|2020-07-27 17:00:00|2428.2|2426.2|2426.3|2424.3|2429.9|2427.6|2424.1|2421.8|744
1595869500000|2020-07-27 17:05:00|2426.2|2424.2|2433.3|2431.3|2437|2431.5|2425.9|2423.4|715
1595869800000|2020-07-27 17:10:00|2432.8|2430.8|2432.1|2430.1|2436.3|2431.6|2430|2427.5|746
1595870100000|2020-07-27 17:15:00|2432.2|2430.2|2430.9|2428.9|2437.1|2434.2|2428.6|2426.6|951
1595870400000|2020-07-27 17:20:00|2431.6|2429.6|2434.1|2432.1|2436.6|2433.7|2429.2|2426.9|1143
1595870700000|2020-07-27 17:25:00|2434.2|2432.2|2432.8|2430.8|2437.6|2435.2|2431.3|2429.1|1033
1595871000000|2020-07-27 17:30:00|2433.2|2431.2|2433.3|2431.3|2436.2|2433.2|2429.6|2427.6|786
1595871300000|2020-07-27 17:35:00|2433.9|2431.9|2437|2435|2437.4|2435|2432.1|2428.8|654
1595871600000|2020-07-27 17:40:00|2436.1|2434.1|2438.7|2436.7|2440.7|2437.8|2434.7|2431.2|740
1595871900000|2020-07-27 17:45:00|2438.8|2436.8|2439.7|2437.7|2442.5|2439.8|2437.7|2435.3|801
1595872200000|2020-07-27 17:50:00|2439.3|2437.3|2439.4|2437.4|2443.4|2438.9|2437.3|2434.4|623
1595872500000|2020-07-27 17:55:00|2439.3|2437.3|2446|2444|2449.1|2445.1|2438.9|2436.7|660
1595872800000|2020-07-27 18:00:00|2446.2|2444.2|2443|2439.5|2448|2445.5|2439.6|2436.9|803
1595873100000|2020-07-27 18:05:00|2443.5|2440|2440.8|2438.8|2445.5|2443.2|2440.2|2437.9|604
1595873400000|2020-07-27 18:10:00|2440.9|2438.9|2441.9|2439.9|2443|2440.6|2438.2|2435.7|615
1595873700000|2020-07-27 18:15:00|2442.7|2439.2|2440.2|2438.2|2444.1|2441.4|2439.7|2436.4|545
1595874000000|2020-07-27 18:20:00|2441.1|2437.6|2440.5|2438.5|2441.6|2439.3|2437.7|2435.6|601
1595874300000|2020-07-27 18:25:00|2440.4|2438.4|2441.2|2439.2|2443|2440.3|2439.8|2437.4|585
1595874600000|2020-07-27 18:30:00|2441.3|2439.3|2433.5|2431.5|2442.1|2439.6|2432.9|2430.9|573
1595874900000|2020-07-27 18:35:00|2432.7|2430.7|2433.9|2431.9|2436.3|2434.3|2432.5|2429.6|516
1595875200000|2020-07-27 18:40:00|2434|2432|2429.1|2427.1|2435.9|2432.5|2428|2425.9|664
1595875500000|2020-07-27 18:45:00|2429.3|2427.3|2427.7|2425.7|2433.5|2430.2|2426.1|2424.1|539
1595875800000|2020-07-27 18:50:00|2427.1|2425.1|2426.4|2424.4|2429.9|2427.9|2424.3|2422.3|582
1595876100000|2020-07-27 18:55:00|2426.7|2424.7|2428.8|2426.8|2431.3|2427.5|2424.8|2422.8|478
1595876400000|2020-07-27 19:00:00|2428.6|2426.6|2433.2|2431.2|2435.7|2433.5|2426.1|2423.2|535
1595876700000|2020-07-27 19:05:00|2433.3|2431.3|2431.6|2429.6|2436.5|2432.1|2429.9|2427.2|532
1595877000000|2020-07-27 19:10:00|2431.5|2429.5|2428|2426|2436.2|2431|2428|2426|449
1595877300000|2020-07-27 19:15:00|2428.1|2426.1|2430.8|2428.8|2432.3|2429|2423.4|2421|561
1595877600000|2020-07-27 19:20:00|2430.9|2428.9|2432|2430|2435|2432.4|2428.4|2426.2|436
1595877900000|2020-07-27 19:25:00|2432.1|2430.1|2432.3|2430.3|2437.6|2432.7|2430.8|2428.3|352
1595878200000|2020-07-27 19:30:00|2432|2430|2435.3|2433.3|2438.3|2434.8|2430.5|2426.9|410
1595878500000|2020-07-27 19:35:00|2435.4|2433.4|2435.2|2433.2|2438.9|2434.9|2434.4|2429.6|392
1595878800000|2020-07-27 19:40:00|2435.6|2432.1|2435.5|2433.5|2438.4|2435.2|2433.5|2428|414
1595879100000|2020-07-27 19:45:00|2435.4|2433.4|2437|2435|2440.6|2436.1|2434.7|2430.3|449
1595879400000|2020-07-27 19:50:00|2436.9|2434.9|2445.1|2443.1|2446.6|2443.8|2436.2|2433.3|619
1595879700000|2020-07-27 19:55:00|2444.6|2442.6|2450.2|2448.2|2452.2|2450.1|2443.9|2441.5|756
1595880000000|2020-07-27 20:00:00|2449.5|2447.5|2441.7|2438.2|2450.3|2448.3|2440.6|2435.9|417
1595880300000|2020-07-27 20:05:00|2441|2439|2443.7|2441.7|2445.1|2442|2441|2435.4|168
1595880600000|2020-07-27 20:10:00|2444|2440.5|2442.8|2440.8|2446.1|2442.3|2440.6|2437.1|205
1595880900000|2020-07-27 20:15:00|2442.7|2440.7|2447.1|2445.1|2449.9|2447.7|2442.6|2438.1|223
1595881200000|2020-07-27 20:20:00|2447.8|2444.3|2449.8|2446.3|2450.3|2448.3|2445|2439.5|235
1595881500000|2020-07-27 20:25:00|2449.7|2447.7|2454.4|2452.4|2455.4|2453|2446.4|2444.4|364
1595881800000|2020-07-27 20:30:00|2453.8|2451.8|2450.7|2447.2|2456.1|2453.7|2447.9|2444.6|399
1595882100000|2020-07-27 20:35:00|2450.5|2447|2449.4|2447.4|2451.7|2449.7|2448.9|2445.6|218
1595882400000|2020-07-27 20:40:00|2449.3|2447.3|2450.8|2448.8|2455.6|2450.6|2448.7|2446.1|323
1595882700000|2020-07-27 20:45:00|2451|2449|2458.8|2455.3|2462|2457.1|2450.5|2447.4|473
1595883000000|2020-07-27 20:50:00|2458.7|2455.2|2455.5|2453.5|2458.7|2455.2|2453.9|2450.7|203
1595883300000|2020-07-27 20:55:00|2455.9|2453.9|2461.6|2458.1|2463.1|2459.7|2455.9|2453.5|372
1595887200000|2020-07-27 22:00:00|2452.8|2449.3|2475.3|2471.8|2485.1|2480.1|2452.8|2447.9|1214
1595887500000|2020-07-27 22:05:00|2475.2|2471.7|2470.8|2467.3|2479.5|2473.6|2466.7|2462.1|885
1595887800000|2020-07-27 22:10:00|2470.9|2467.4|2470.8|2467.3|2474.9|2470.1|2467.4|2462.5|419
1595888100000|2020-07-27 22:15:00|2470.9|2467.4|2469.3|2465.8|2474.4|2469.2|2467|2462.2|351
1595888400000|2020-07-27 22:20:00|2469.4|2465.9|2473.9|2470.4|2474.7|2472.2|2467.8|2463.8|380
1595888700000|2020-07-27 22:25:00|2474.2|2470.7|2490.3|2486.8|2495|2490.1|2471.7|2468.8|852
1595889000000|2020-07-27 22:30:00|2491.1|2487.6|2474.3|2470.8|2499.1|2496.7|2471.8|2468.3|1078
1595889300000|2020-07-27 22:35:00|2474|2470.5|2477.3|2473.8|2478.6|2475.1|2469.2|2465.8|698
1595889600000|2020-07-27 22:40:00|2478.9|2471.7|2484.6|2481.1|2486.8|2481.8|2474.6|2467.9|669
1595889900000|2020-07-27 22:45:00|2484.5|2481|2500.4|2496.9|2501.1|2498.3|2482.7|2479.9|827
1595890200000|2020-07-27 22:50:00|2500.5|2497|2501.9|2498.4|2503.3|2501.1|2489.2|2486.4|791
1595890500000|2020-07-27 22:55:00|2502|2498.5|2497.5|2494|2503.5|2500.2|2492.1|2488.2|684
1595890800000|2020-07-27 23:00:00|2497.1|2493.6|2508.5|2505|2509.7|2506.9|2495.2|2490.8|726
1595891100000|2020-07-27 23:05:00|2507.8|2505.8|2528.8|2525.3|2531.4|2525.4|2505.6|2500.1|991
1595891400000|2020-07-27 23:10:00|2528.9|2525.4|2525.5|2522|2537.7|2534.8|2513.4|2511.1|1142
1595891700000|2020-07-27 23:15:00|2525.7|2522.2|2516.1|2512.6|2534|2529.6|2512.3|2509.9|871
1595892000000|2020-07-27 23:20:00|2516.4|2512.9|2532.1|2528.6|2533.2|2530.2|2516.1|2512|788
1595892300000|2020-07-27 23:25:00|2532.3|2528.8|2526.9|2519.8|2535.3|2531.1|2520|2516.5|764
1595892600000|2020-07-27 23:30:00|2525.3|2521.8|2533|2529.5|2535|2530.6|2524.6|2519.3|591
1595892900000|2020-07-27 23:35:00|2534.3|2527|2540.7|2533.7|2545.6|2540.9|2530.9|2526.2|922
1595893200000|2020-07-27 23:40:00|2538.4|2534.9|2546.7|2538.6|2549.2|2545.4|2536.9|2531.2|832
1595893500000|2020-07-27 23:45:00|2544.4|2540.9|2553.2|2546.1|2559.9|2555.8|2537.4|2534.4|1046
1595893800000|2020-07-27 23:50:00|2553.9|2545.8|2553.3|2545.3|2557.8|2554.3|2544.5|2541.8|871
1595894100000|2020-07-27 23:55:00|2550.8|2547.3|2563.3|2559.8|2564.8|2559.8|2548.9|2544|883
1595894400000|2020-07-28 00:00:00|2563.5|2560|2556.9|2554.9|2567.2|2563.9|2553.9|2550.1|1203
1595894700000|2020-07-28 00:05:00|2556.5|2554.5|2558.9|2556.9|2562.4|2559.6|2556.1|2551.9|817
1595895000000|2020-07-28 00:10:00|2559|2557|2552|2548.5|2560.3|2557|2545|2542.2|900
1595895300000|2020-07-28 00:15:00|2552.5|2549|2555.2|2551.7|2558.4|2553.8|2538.5|2534.4|904
1595895600000|2020-07-28 00:20:00|2554.5|2551|2551.8|2548.3|2556.7|2553.7|2548.4|2544.6|745
1595895900000|2020-07-28 00:25:00|2551.4|2547.9|2554.1|2552.1|2556.4|2552.1|2546.8|2543.3|676
1595896200000|2020-07-28 00:30:00|2554.5|2551|2559.1|2557.1|2562|2558.4|2553.3|2549.6|657
1595896500000|2020-07-28 00:35:00|2558.8|2556.8|2556.4|2552.9|2562.7|2560.3|2549.6|2547.3|640
1595896800000|2020-07-28 00:40:00|2556.5|2553|2553.3|2549.8|2559|2556.1|2551.6|2549.2|588
1595897100000|2020-07-28 00:45:00|2553.4|2549.9|2555.5|2553.5|2562|2555.6|2549.8|2545.8|690
1595897400000|2020-07-28 00:50:00|2555|2553|2553|2549.5|2560|2554.2|2549.2|2545.7|693
1595897700000|2020-07-28 00:55:00|2552.8|2549.3|2549.6|2547.6|2555.2|2551.5|2546.7|2542.9|855
1595898000000|2020-07-28 01:00:00|2549.7|2547.7|2561|2557.5|2572.7|2570.7|2542.7|2538.9|1665
1595898300000|2020-07-28 01:05:00|2560.9|2557.4|2612.1|2608.6|2613.8|2609|2560.3|2557.4|1730
1595898600000|2020-07-28 01:10:00|2611.9|2608.4|2607.4|2605.4|2613.3|2609.9|2586.9|2583.4|1584
1595898900000|2020-07-28 01:15:00|2607.2|2605.2|2600.2|2598.2|2611|2606.8|2597.7|2595.4|1182
1595899200000|2020-07-28 01:20:00|2600.1|2598.1|2594.4|2592.4|2617|2615|2592.7|2588.5|1346
1595899500000|2020-07-28 01:25:00|2594.3|2592.3|2599.1|2595.6|2604|2600.9|2593.5|2590|1089
1595899800000|2020-07-28 01:30:00|2599|2595.5|2588.7|2586.7|2601.5|2596.7|2586.3|2581.8|1155
1595900100000|2020-07-28 01:35:00|2588.8|2586.8|2598.9|2595.4|2599.3|2596.5|2577.1|2571.9|1340
1595900400000|2020-07-28 01:40:00|2599|2595.5|2597.3|2593.8|2607.5|2605.5|2594.7|2592.3|1105
1595900700000|2020-07-28 01:45:00|2597.2|2593.7|2595.4|2593.4|2599.8|2596.2|2593.6|2590.9|867
1595901000000|2020-07-28 01:50:00|2595.5|2593.5|2599.4|2595.9|2602.3|2599.3|2595.4|2592.9|784
1595901300000|2020-07-28 01:55:00|2599.3|2595.8|2595.3|2593.3|2600.6|2598|2594.4|2592.4|600
1595901600000|2020-07-28 02:00:00|2595.2|2593.2|2604.7|2602.7|2606.5|2604.1|2595.2|2593.2|858
1595901900000|2020-07-28 02:05:00|2604.9|2602.9|2600|2596.5|2607.5|2603.1|2597.3|2593.3|606
1595902200000|2020-07-28 02:10:00|2600.2|2596.7|2596.4|2594.4|2601.3|2598.4|2595.9|2593.2|598
1595902500000|2020-07-28 02:15:00|2596.3|2594.3|2603.6|2600.1|2605.4|2600.8|2596.3|2593.7|510
1595902800000|2020-07-28 02:20:00|2603.5|2600|2600.4|2596.9|2606|2601.6|2599.4|2596.5|451
1595903100000|2020-07-28 02:25:00|2600.2|2596.7|2615.5|2613.5|2622.5|2619.5|2599.7|2595.5|846
1595903400000|2020-07-28 02:30:00|2615.3|2613.3|2610.3|2608.3|2616.5|2614.4|2606.2|2602.6|884
1595903700000|2020-07-28 02:35:00|2611|2607.5|2603.9|2600.4|2613.7|2609.2|2603.4|2599.6|636
1595904000000|2020-07-28 02:40:00|2606.4|2598.8|2602.8|2599.3|2606.7|2601.5|2598.3|2594.5|680
1595904300000|2020-07-28 02:45:00|2602.4|2598.9|2600.6|2597.1|2603.2|2600.2|2597.3|2593.5|636
1595904600000|2020-07-28 02:50:00|2600.5|2597|2599|2595.5|2602.1|2599|2595.4|2593.4|548
1595904900000|2020-07-28 02:55:00|2598.8|2595.3|2591.2|2587.7|2598.8|2596.1|2583.4|2580.7|1218
1595905200000|2020-07-28 03:00:00|2591.4|2587.9|2489.8|2480.8|2593.4|2589.2|2489.3|2480.3|1581
1595905500000|2020-07-28 03:05:00|2489.6|2480.6|2473.2|2465.2|2505.7|2500.2|2414.8|2405.8|2237
1595905800000|2020-07-28 03:10:00|2473.3|2465.1|2463.1|2454.8|2479.8|2473.9|2457.8|2448.8|1875
1595906100000|2020-07-28 03:15:00|2460.5|2457|2432.5|2423.5|2467.6|2460.6|2419.8|2413.5|1932
1595906400000|2020-07-28 03:20:00|2434.2|2425.2|2450.7|2442.9|2458.7|2451.2|2417.7|2410.7|1903
1595906700000|2020-07-28 03:25:00|2451.9|2443.4|2446.5|2443|2454.5|2448.6|2440.2|2434.5|1616
1595907000000|2020-07-28 03:30:00|2446.3|2442.8|2508.4|2499.4|2513.4|2507.3|2444.7|2439.4|1516
1595907300000|2020-07-28 03:35:00|2509.1|2500.1|2482.8|2473.8|2522.4|2515.1|2479.8|2471.9|1993
1595907600000|2020-07-28 03:40:00|2482.4|2473.4|2477.8|2469.5|2499.5|2493.3|2475.4|2469.4|1480
1595907900000|2020-07-28 03:45:00|2478.2|2469.2|2464.8|2461.3|2488.5|2483.2|2462.1|2458.1|1620
1595908200000|2020-07-28 03:50:00|2466.4|2459.1|2457.6|2450.3|2477.9|2473.1|2457|2448|1117
1595908500000|2020-07-28 03:55:00|2458|2449.2|2455.1|2447.7|2471.7|2464.2|2448.2|2441.1|1326
1595908800000|2020-07-28 04:00:00|2455.3|2447.2|2472.6|2469.1|2476.3|2471.7|2453.2|2446|1465
1595909100000|2020-07-28 04:05:00|2472.5|2469|2470.6|2462.5|2475.8|2471.1|2460.9|2456|970
1595909400000|2020-07-28 04:10:00|2470.8|2462.6|2473.4|2465.9|2474.9|2468.7|2463.7|2458.1|826
1595909700000|2020-07-28 04:15:00|2473.5|2465.6|2470.9|2462.7|2476.4|2470.1|2465|2459.1|646
1595910000000|2020-07-28 04:20:00|2470.7|2461.7|2468.7|2466.7|2473.5|2467.3|2466.1|2460|516
1595910300000|2020-07-28 04:25:00|2467.9|2465.9|2468.9|2465.4|2473.6|2468.8|2460.3|2454.8|760
1595910600000|2020-07-28 04:30:00|2470.9|2463.3|2475.8|2472.3|2479.7|2474.3|2469.2|2463.3|569
1595910900000|2020-07-28 04:35:00|2475.5|2472|2472.7|2469.2|2480.5|2474.7|2466.2|2461.4|687
1595911200000|2020-07-28 04:40:00|2472.6|2469.1|2475|2471.5|2476.3|2472.7|2470.4|2464.1|421
1595911500000|2020-07-28 04:45:00|2474.8|2471.3|2472.6|2469.1|2476.1|2471.3|2468.6|2462.8|445
1595911800000|2020-07-28 04:50:00|2472.8|2469.3|2476.3|2472.8|2479.2|2474|2471|2467.1|582
1595912100000|2020-07-28 04:55:00|2475.9|2472.4|2477.3|2473.8|2480.8|2476.3|2474.1|2469.7|497
1595912400000|2020-07-28 05:00:00|2477.4|2473.9|2471.5|2468|2490.7|2487.4|2471.3|2467.8|818
1595912700000|2020-07-28 05:05:00|2471.4|2467.9|2482.7|2479.2|2485.4|2481.1|2469.8|2467.8|931
1595913000000|2020-07-28 05:10:00|2485.2|2477.1|2478.8|2475.3|2489.4|2483.3|2476.6|2473.7|742
1595913300000|2020-07-28 05:15:00|2478.6|2475.1|2477.1|2473.6|2480.9|2476.1|2471.4|2466.9|512
1595913600000|2020-07-28 05:20:00|2477.3|2473.8|2476.1|2468.1|2479.7|2474.3|2473.1|2467.4|401
1595913900000|2020-07-28 05:25:00|2473.4|2469.9|2451|2444|2476.6|2470.5|2448|2443.9|826
1595914200000|2020-07-28 05:30:00|2450.7|2447.2|2440.2|2432.2|2454.6|2451.1|2428.4|2425.6|1518
1595914500000|2020-07-28 05:35:00|2440.5|2432.3|2445.1|2438|2446.8|2441|2434.9|2429|1235
1595914800000|2020-07-28 05:40:00|2445|2436.8|2448.4|2440.4|2455.5|2449.5|2439.6|2432.6|1227
1595915100000|2020-07-28 05:45:00|2446.3|2442.8|2443.1|2439.6|2449.4|2443.7|2440|2433.2|1051
1595915400000|2020-07-28 05:50:00|2445.7|2436.9|2453.1|2449.6|2456|2450|2440.9|2434.9|1047
1595915700000|2020-07-28 05:55:00|2453|2449.5|2455.1|2446.1|2462.2|2456.3|2448.3|2442|1084
1595916000000|2020-07-28 06:00:00|2455|2446|2470|2468|2477.3|2473.4|2450.5|2444.1|1464
1595916300000|2020-07-28 06:05:00|2469.8|2467.8|2466.4|2462.9|2474.6|2469.1|2464.3|2460.6|914
1595916600000|2020-07-28 06:10:00|2467|2463.5|2460.8|2457.3|2467|2463.5|2456.1|2450.2|1046
1595916900000|2020-07-28 06:15:00|2460.6|2457.1|2462.7|2459.2|2466.6|2462.6|2459.1|2453.9|806
1595917200000|2020-07-28 06:20:00|2463.3|2459.8|2449.6|2442.1|2465.5|2459.9|2444.3|2441.1|921
1595917500000|2020-07-28 06:25:00|2446.6|2443.1|2451.7|2449.7|2455.9|2451.4|2443.3|2437.5|1012
1595917800000|2020-07-28 06:30:00|2451.2|2449.2|2448.1|2444.6|2458.6|2452.8|2448.1|2442.6|843
1595918100000|2020-07-28 06:35:00|2448.5|2445|2448.9|2440.2|2453.2|2446.6|2444|2438.1|816
1595918400000|2020-07-28 06:40:00|2448.3|2440|2454.2|2450.7|2457.2|2455|2443.6|2436.8|1005
1595918700000|2020-07-28 06:45:00|2453.8|2450.3|2451.1|2447.6|2460.7|2455|2449.9|2444.5|803
1595919000000|2020-07-28 06:50:00|2453.3|2445.7|2442.6|2435.6|2455.6|2450.1|2440|2434.6|878
1595919300000|2020-07-28 06:55:00|2441.3|2437.8|2447.9|2445.9|2452.8|2447.5|2437.7|2433.1|1037
1595919600000|2020-07-28 07:00:00|2447.7|2445.7|2446.6|2443.1|2450.9|2446.6|2439.5|2437.5|783
1595919900000|2020-07-28 07:05:00|2448.2|2441.2|2449.1|2445.6|2455.6|2451.8|2445|2440.5|708
1595920200000|2020-07-28 07:10:00|2449|2445.5|2431.8|2428.3|2454.3|2449.5|2431.2|2426.6|986
1595920500000|2020-07-28 07:15:00|2431.6|2428.1|2433.5|2430|2442.4|2438.1|2424.6|2422.6|1184
1595920800000|2020-07-28 07:20:00|2434|2430.5|2429.2|2427.2|2439.5|2433.9|2429|2423.6|906
1595921100000|2020-07-28 07:25:00|2429.6|2427.6|2415.2|2411.7|2433|2430.1|2414.2|2411.5|1067
1595921400000|2020-07-28 07:30:00|2415.3|2411.8|2358.1|2354.6|2421.8|2417.6|2349.7|2343.9|1686
1595921700000|2020-07-28 07:35:00|2358.9|2355.4|2238.1|2230.4|2364.6|2360.6|2231.9|2226.6|1881
1595922000000|2020-07-28 07:40:00|2238.2|2230.3|2293.1|2291.1|2311.3|2305.5|2232.8|2227.9|1927
1595922300000|2020-07-28 07:45:00|2293.2|2291.2|2336.3|2332.8|2343.1|2337.8|2293.2|2288.8|1622
1595922600000|2020-07-28 07:50:00|2336|2332.5|2310.7|2307.2|2340.7|2333.1|2290.9|2285.7|1525
1595922900000|2020-07-28 07:55:00|2310.9|2307.4|2325|2316.7|2331.3|2324.9|2310.9|2305|1239
1595923200000|2020-07-28 08:00:00|2323.1|2319.6|2333|2329.5|2339.9|2336.4|2316|2312.1|1032
1595923500000|2020-07-28 08:05:00|2332.9|2329.4|2337.1|2335.1|2341.5|2337|2324.7|2321.2|1080
1595923800000|2020-07-28 08:10:00|2336.3|2334.3|2349.4|2345.9|2351.9|2348.4|2326.4|2322.7|959
1595924100000|2020-07-28 08:15:00|2349.1|2345.6|2347.3|2343.8|2358.3|2354.6|2342|2336.9|1013
1595924400000|2020-07-28 08:20:00|2347.4|2343.9|2358|2354.5|2358.3|2354.8|2345.7|2340.6|891
1595924700000|2020-07-28 08:25:00|2358.1|2354.6|2357.5|2354|2362.4|2357.4|2348.5|2343.4|828
1595925000000|2020-07-28 08:30:00|2359|2355.5|2367.6|2360.5|2368.9|2363.1|2345.9|2340.2|908
1595925300000|2020-07-28 08:35:00|2367.8|2360.4|2364.2|2360.7|2368.7|2363.4|2354.9|2351|728
1595925600000|2020-07-28 08:40:00|2364.5|2361|2359.5|2351.6|2366.9|2361.4|2353.1|2347.8|659
1595925900000|2020-07-28 08:45:00|2359.7|2353.3|2357.5|2354|2366.1|2360.4|2356|2350.5|545
1595926200000|2020-07-28 08:50:00|2357.8|2354.3|2377.4|2373.9|2380.2|2375.5|2357.3|2352.5|861
1595926500000|2020-07-28 08:55:00|2378.3|2374.8|2390.4|2386.9|2392.9|2387.9|2377.2|2372|938
1595926800000|2020-07-28 09:00:00|2390.2|2386.7|2385.8|2382.3|2395.5|2391.9|2384.8|2382.3|959
1595927100000|2020-07-28 09:05:00|2386.1|2382.6|2373.5|2370|2386.3|2382.9|2359.4|2355.9|1002
1595927400000|2020-07-28 09:10:00|2375.4|2367.9|2386.9|2383.4|2387.8|2383.6|2370.1|2364.3|802
1595927700000|2020-07-28 09:15:00|2387|2383.5|2393|2389.5|2397|2392.6|2385|2380.5|768
1595928000000|2020-07-28 09:20:00|2393.6|2390.1|2387.9|2384.4|2396.7|2390.4|2380.3|2374.7|699
1595928300000|2020-07-28 09:25:00|2388.5|2385|2386.4|2382.9|2390.1|2385|2379.6|2373.5|519
1595928600000|2020-07-28 09:30:00|2386.6|2383.1|2402|2398.5|2405.1|2400.1|2382.8|2377|748
1595928900000|2020-07-28 09:35:00|2401.9|2398.4|2404.9|2401.4|2411.6|2407|2396.7|2393|792
1595929200000|2020-07-28 09:40:00|2404.8|2401.3|2395.3|2393.3|2405.2|2401.3|2393.4|2391.1|669
1595929500000|2020-07-28 09:45:00|2396.1|2392.6|2400.6|2397.1|2409.1|2404.6|2393.6|2390.4|652
1595929800000|2020-07-28 09:50:00|2400.7|2397.2|2391.1|2389.1|2411|2405.4|2390.1|2387.6|739
1595930100000|2020-07-28 09:55:00|2391.4|2389.4|2380.9|2377.4|2392.5|2390.5|2356.8|2350.9|1112
1595930400000|2020-07-28 10:00:00|2384.2|2375.6|2386.7|2383.2|2391.8|2385.5|2379.2|2374.2|570
1595930700000|2020-07-28 10:05:00|2387.3|2383.8|2377.1|2369.9|2390.3|2384.1|2371.7|2364.9|699
1595931000000|2020-07-28 10:10:00|2375.6|2372.1|2376.5|2374.5|2383.9|2378.8|2368.1|2363.1|563
1595931300000|2020-07-28 10:15:00|2376.9|2374.9|2370.6|2367.1|2380.4|2375.2|2365.4|2360.9|601
1595931600000|2020-07-28 10:20:00|2370.2|2366.7|2373|2371|2381.8|2376.3|2367.9|2363.2|432
1595931900000|2020-07-28 10:25:00|2373.1|2371.1|2369.3|2367.3|2379.1|2374.2|2369.3|2363.6|337
1595932200000|2020-07-28 10:30:00|2369.5|2367.5|2372|2368.5|2381.5|2375.6|2367.9|2363.7|377
1595932500000|2020-07-28 10:35:00|2371.9|2368.4|2363|2359.5|2374.7|2368.8|2355.3|2350.4|491
1595932800000|2020-07-28 10:40:00|2363.9|2360.4|2347.6|2344.1|2369.6|2364.2|2347.6|2342.6|627
1595933100000|2020-07-28 10:45:00|2347.2|2343.7|2340.4|2336.9|2347.2|2343.7|2324.9|2322.9|968
1595933400000|2020-07-28 10:50:00|2343.5|2334.5|2338.8|2335.3|2343.6|2338.3|2328.3|2322.7|974
1595933700000|2020-07-28 10:55:00|2338.6|2335.1|2359.2|2357.2|2362|2357.3|2335.4|2329.8|906
1595934000000|2020-07-28 11:00:00|2361.6|2359.6|2363.1|2359.6|2375.9|2370.2|2359.1|2354|942
1595934300000|2020-07-28 11:05:00|2363.5|2360|2360|2356.5|2376.4|2370.8|2352|2348|752
1595934600000|2020-07-28 11:10:00|2359.9|2356.4|2359.7|2356.2|2363.3|2358.2|2350.9|2345.3|588
1595934900000|2020-07-28 11:15:00|2359.4|2355.9|2360.7|2352.8|2365|2360|2339.8|2334.5|882
1595935200000|2020-07-28 11:20:00|2360.9|2351.9|2372.8|2369.3|2375.9|2370.8|2353.7|2347.2|879
1595935500000|2020-07-28 11:25:00|2374.2|2366.7|2368.2|2364.7|2375.8|2369.8|2362.7|2357.7|764
1595935800000|2020-07-28 11:30:00|2368.9|2361.9|2378.3|2369.5|2385.7|2380.8|2366.7|2360.2|924
1595936100000|2020-07-28 11:35:00|2378.4|2369.4|2377.2|2368.5|2382.5|2377.1|2365|2359.1|1047
1595936400000|2020-07-28 11:40:00|2377.4|2368.4|2378.9|2371.7|2385.6|2379.3|2372.7|2366.2|1049
1595936700000|2020-07-28 11:45:00|2379.1|2371.9|2375.6|2367.7|2381.5|2374.9|2369.2|2364.3|792
1595937000000|2020-07-28 11:50:00|2375.7|2367.8|2374.4|2367.4|2382.7|2377|2372.2|2366.4|652
1595937300000|2020-07-28 11:55:00|2372.4|2368.9|2371.2|2367.7|2378.6|2372.1|2366.3|2360.8|923
1595937600000|2020-07-28 12:00:00|2371.3|2367.8|2354.1|2350.6|2373.4|2367.8|2339.2|2333.5|1529
1595937900000|2020-07-28 12:05:00|2354|2350.5|2352.2|2350.2|2362.7|2357.8|2348.4|2341.7|897
1595938200000|2020-07-28 12:10:00|2352.6|2350.6|2355.3|2351.8|2360.5|2354.5|2348|2342.2|945
1595938500000|2020-07-28 12:15:00|2357.2|2349.7|2356.9|2353.4|2360.8|2356.8|2353.8|2348.4|728
1595938800000|2020-07-28 12:20:00|2357.4|2353.9|2357.9|2354.4|2359.3|2355.1|2350.5|2346.1|926
1595939100000|2020-07-28 12:25:00|2358.2|2354.7|2381.4|2377.9|2383.8|2379.9|2358.2|2354.6|1305
1595939400000|2020-07-28 12:30:00|2381|2377.5|2370.9|2368.9|2383.5|2380|2367.9|2363.6|1258
1595939700000|2020-07-28 12:35:00|2371|2369|2376.8|2374.8|2377.7|2375.7|2368.7|2366|1015
1595940000000|2020-07-28 12:40:00|2377.8|2374.3|2385|2381.5|2392.8|2389.1|2373.1|2370.7|1164
1595940300000|2020-07-28 12:45:00|2385.4|2381.9|2379.9|2377.9|2386.8|2383.5|2374.4|2371.5|859
1595940600000|2020-07-28 12:50:00|2381.9|2379.9|2385.3|2383.3|2389.2|2384.9|2380.9|2378.9|869
1595940900000|2020-07-28 12:55:00|2385|2383|2391.1|2389.1|2392.7|2390.7|2378.5|2375.7|1002
1595941200000|2020-07-28 13:00:00|2390.9|2388.9|2404.3|2402.3|2411.7|2409.7|2390.1|2388.1|1547
1595941500000|2020-07-28 13:05:00|2404.4|2402.4|2385.3|2383.3|2404.6|2402.6|2376.1|2374.1|1378
1595941800000|2020-07-28 13:10:00|2385.2|2383.2|2391.8|2389.8|2396.9|2392.8|2382.7|2380.3|1098
1595942100000|2020-07-28 13:15:00|2391.7|2389.7|2393.3|2391.3|2398.4|2396.2|2387.9|2385.5|1001
1595942400000|2020-07-28 13:20:00|2393.4|2391.4|2400.8|2398.8|2401.8|2399.2|2390.8|2387.5|877
1595942700000|2020-07-28 13:25:00|2400.7|2398.7|2393.6|2391.6|2400.7|2398.7|2389.7|2387.7|1031
1595943000000|2020-07-28 13:30:00|2394.8|2392.8|2386.8|2384.8|2401.4|2397.5|2379.7|2377.7|1612
1595943300000|2020-07-28 13:35:00|2387.1|2385.1|2381.5|2379.5|2388.7|2386.7|2370.7|2368.7|1583
1595943600000|2020-07-28 13:40:00|2381.7|2379.7|2393.8|2391.8|2395.8|2393.8|2379.8|2377.8|1401
1595943900000|2020-07-28 13:45:00|2393.6|2391.6|2400|2398|2401.3|2399.3|2390.5|2388.5|1206
1595944200000|2020-07-28 13:50:00|2399.9|2397.9|2386.5|2384.5|2401.1|2399.1|2385|2383|1251
1595944500000|2020-07-28 13:55:00|2386.7|2384.7|2388.4|2386.4|2390.7|2388.7|2383.3|2381.3|1075
1595944800000|2020-07-28 14:00:00|2388.6|2386.6|2395.1|2393.1|2400.1|2398.1|2386.8|2384.8|1452
1595945100000|2020-07-28 14:05:00|2394.3|2392.3|2400.7|2398.7|2402.5|2400.5|2391.8|2389.8|1245
1595945400000|2020-07-28 14:10:00|2400.8|2398.8|2408|2406|2409.4|2407.4|2400.2|2398.2|1265
1595945700000|2020-07-28 14:15:00|2408.1|2406.1|2417.2|2415.2|2421.7|2419.7|2407.1|2405.1|1366
1595946000000|2020-07-28 14:20:00|2417.6|2415.6|2424.6|2422.6|2428.6|2426.6|2414.7|2412.7|1506
1595946300000|2020-07-28 14:25:00|2424.1|2422.1|2427.1|2425.1|2427.2|2425.2|2416.9|2414.9|1283
1595946600000|2020-07-28 14:30:00|2427.3|2425.3|2420.8|2418.8|2429.7|2427.7|2420.8|2418.8|1289
1595946900000|2020-07-28 14:35:00|2420.9|2418.9|2443.6|2441.6|2445|2443|2420.9|2418.9|1376
1595947200000|2020-07-28 14:40:00|2443.4|2441.4|2448.8|2446.8|2453.1|2451.1|2439|2437|1619
1595947500000|2020-07-28 14:45:00|2448.6|2446.6|2439.9|2437.9|2449.9|2447.9|2438.1|2436.1|1396
1595947800000|2020-07-28 14:50:00|2440.1|2438.1|2448.2|2446.2|2450.9|2448.9|2440.1|2438.1|1268
1595948100000|2020-07-28 14:55:00|2448.3|2446.3|2466.4|2464.4|2467.4|2465.4|2447.9|2445.9|1508
1595948400000|2020-07-28 15:00:00|2466.1|2464.1|2457.5|2455.5|2466.2|2464.2|2452.6|2450.6|1361
1595948700000|2020-07-28 15:05:00|2457.3|2455.3|2437|2435|2457.5|2455.5|2433.6|2431.6|1323
1595949000000|2020-07-28 15:10:00|2436.9|2434.9|2447.9|2445.9|2449.9|2447.9|2436|2434|1369
1595949300000|2020-07-28 15:15:00|2447.8|2445.8|2445.6|2443.6|2451.3|2449.3|2444.3|2442.3|1097
1595949600000|2020-07-28 15:20:00|2446|2444|2452.8|2450.8|2453.5|2451.5|2444.6|2442.6|1101
1595949900000|2020-07-28 15:25:00|2452.9|2450.9|2453.4|2451.4|2453.6|2451.6|2447.3|2445.3|1022
1595950200000|2020-07-28 15:30:00|2453.2|2451.2|2457.8|2455.8|2460.9|2458.9|2450.6|2448.6|1060
1595950500000|2020-07-28 15:35:00|2458|2456|2459.1|2457.1|2461.2|2459.2|2455.5|2453.5|1114
1595950800000|2020-07-28 15:40:00|2458.9|2456.9|2452|2450|2466.1|2464.1|2450.6|2448.6|1273
1595951100000|2020-07-28 15:45:00|2452.7|2450.7|2457|2455|2459.4|2457.4|2450.5|2448.5|978
1595951400000|2020-07-28 15:50:00|2457.1|2455.1|2458.7|2456.7|2459.9|2457.9|2454.5|2452.5|853
1595951700000|2020-07-28 15:55:00|2458.8|2456.8|2457.9|2455.9|2460.1|2458.1|2454.5|2452.5|878
1595952000000|2020-07-28 16:00:00|2458|2456|2454.1|2452.1|2458.7|2456|2449|2447|1009
1595952300000|2020-07-28 16:05:00|2454.3|2452.3|2443.6|2441.6|2454.6|2452.6|2442.2|2439.4|1119
1595952600000|2020-07-28 16:10:00|2443.7|2441.7|2439.4|2437.4|2444.2|2442.2|2438.5|2436.5|847
1595952900000|2020-07-28 16:15:00|2439.3|2437.3|2429.7|2427.7|2442.9|2440.9|2429.4|2427.4|1006
1595953200000|2020-07-28 16:20:00|2429.1|2427.1|2427.4|2425.4|2433.9|2431.9|2415.8|2413.8|1320
1595953500000|2020-07-28 16:25:00|2427.5|2425.5|2424|2422|2429.1|2427.1|2420.7|2418.7|894
1595953800000|2020-07-28 16:30:00|2424.4|2422.4|2432|2430|2433|2431|2423.8|2421.8|875
1595954100000|2020-07-28 16:35:00|2432.1|2430.1|2427.9|2425.9|2434.7|2432.7|2427.7|2425.7|945
1595954400000|2020-07-28 16:40:00|2427.8|2425.8|2427.3|2425.3|2428.3|2426.3|2417.6|2415.6|1140
1595954700000|2020-07-28 16:45:00|2427.4|2425.4|2426.4|2424.4|2430.7|2428.7|2423.7|2421.7|899
1595955000000|2020-07-28 16:50:00|2426|2424|2426.1|2424.1|2428.2|2426.2|2424.1|2422.1|560
1595955300000|2020-07-28 16:55:00|2425.9|2423.9|2426.1|2424.1|2428.9|2425.5|2421.4|2419.4|707
1595955600000|2020-07-28 17:00:00|2426|2424|2425.9|2423.9|2430.2|2426.2|2425.4|2421.2|611
1595955900000|2020-07-28 17:05:00|2426.1|2424.1|2426.3|2424.3|2430.2|2425.3|2422.4|2420.4|703
1595956200000|2020-07-28 17:10:00|2426.1|2424.1|2427.5|2425.5|2430.5|2426.7|2420.2|2418.2|782
1595956500000|2020-07-28 17:15:00|2427.3|2425.3|2430.7|2428.7|2431.7|2429.7|2426.6|2424.6|707
1595956800000|2020-07-28 17:20:00|2430.6|2428.6|2419.1|2417.1|2432.3|2430.3|2417.2|2414.6|967
1595957100000|2020-07-28 17:25:00|2419.2|2417.2|2418.6|2416.6|2422.4|2420.4|2415.8|2413.8|1042
1595957400000|2020-07-28 17:30:00|2418.2|2416.2|2412.6|2410.6|2421.7|2419.7|2409.6|2407.6|931
1595957700000|2020-07-28 17:35:00|2412.5|2410.5|2406.7|2404.7|2413.4|2411.4|2398.2|2396.2|1029
1595958000000|2020-07-28 17:40:00|2407.6|2405.6|2420.4|2418.4|2420.8|2418.8|2406.4|2404.4|1177
1595958300000|2020-07-28 17:45:00|2420.6|2418.6|2420.2|2418.2|2423.7|2421.7|2415.5|2413.5|874
1595958600000|2020-07-28 17:50:00|2419.8|2417.8|2427.5|2425.5|2430.9|2428.9|2419|2417|882
1595958900000|2020-07-28 17:55:00|2428|2426|2425.1|2423.1|2432.5|2430.5|2423.6|2421.6|864
1595959200000|2020-07-28 18:00:00|2424.9|2422.9|2418.9|2416.9|2427.2|2425.2|2416.8|2414.1|811
1595959500000|2020-07-28 18:05:00|2419.1|2417.1|2418|2416|2425.4|2422|2417.4|2415.4|577
1595959800000|2020-07-28 18:10:00|2418.1|2416.1|2420.8|2418.8|2425.1|2422.4|2418.1|2415.8|633
1595960100000|2020-07-28 18:15:00|2420.6|2418.6|2424.1|2422.1|2427.5|2425.1|2418.9|2416.9|532
1595960400000|2020-07-28 18:20:00|2424.8|2422.8|2427.6|2425.6|2431.1|2428.6|2424|2421.7|525
1595960700000|2020-07-28 18:25:00|2427.5|2425.5|2428.2|2426.2|2431.9|2427.8|2424.8|2422.8|665
1595961000000|2020-07-28 18:30:00|2428.3|2426.3|2432.6|2430.6|2436.4|2432.4|2428.3|2424.3|661
1595961300000|2020-07-28 18:35:00|2432.8|2430.8|2439.9|2437.9|2441.5|2439.5|2431.9|2429.9|556
1595961600000|2020-07-28 18:40:00|2440.3|2438.3|2436.9|2434.9|2440.3|2438.3|2434.8|2432.8|378
1595961900000|2020-07-28 18:45:00|2437|2435|2441.3|2439.3|2442.3|2440.3|2436.8|2434.8|489
1595962200000|2020-07-28 18:50:00|2441.2|2439.2|2441|2439|2442.8|2440.8|2439.1|2437.1|469
1595962500000|2020-07-28 18:55:00|2441.2|2439.2|2440.8|2438.8|2442.4|2440.4|2440.4|2438.4|431
1595962800000|2020-07-28 19:00:00|2440.9|2438.9|2432.3|2430.3|2441.1|2439.1|2432|2430|659
1595963100000|2020-07-28 19:05:00|2432.6|2430.6|2436.3|2434.3|2437.5|2435.5|2430.8|2428.8|560
1595963400000|2020-07-28 19:10:00|2436.6|2434.6|2436.9|2434.9|2437.7|2435.7|2432|2430|442
1595963700000|2020-07-28 19:15:00|2437|2435|2441.4|2439.4|2444|2439.6|2435.8|2432.4|370
1595964000000|2020-07-28 19:20:00|2441.3|2439.3|2443|2441|2443.1|2441.1|2441|2439|356
1595964300000|2020-07-28 19:25:00|2443.1|2441.1|2440.3|2438.3|2447|2442.7|2439|2437|403
1595964600000|2020-07-28 19:30:00|2440.2|2438.2|2444.8|2442.8|2445.2|2443.2|2440.1|2438.1|426
1595964900000|2020-07-28 19:35:00|2444.5|2442.5|2449.4|2447.4|2450.8|2448.8|2444.5|2442.5|470
1595965200000|2020-07-28 19:40:00|2449.3|2447.3|2439.5|2437.5|2449.3|2447.3|2439.5|2437.5|568
1595965500000|2020-07-28 19:45:00|2439.8|2437.8|2441.4|2439.4|2443.6|2441.6|2439.4|2437.4|486
1595965800000|2020-07-28 19:50:00|2441.5|2439.5|2446.5|2444.5|2448.2|2446.2|2437|2434.5|742
1595966100000|2020-07-28 19:55:00|2446.7|2444.7|2446.1|2444.1|2449.7|2447.7|2443|2441|747
1595966400000|2020-07-28 20:00:00|2446.5|2444.5|2432.7|2430.7|2450.5|2448.5|2431.8|2429|536
1595966700000|2020-07-28 20:05:00|2434|2432|2436|2434|2439.1|2435.1|2428.6|2426.6|434
1595967000000|2020-07-28 20:10:00|2436.2|2434.2|2436.4|2434.4|2437.8|2435.8|2434.6|2432.6|226
1595967300000|2020-07-28 20:15:00|2436.5|2434.5|2438.6|2436.6|2441.5|2438.2|2435.5|2433.5|215
1595967600000|2020-07-28 20:20:00|2438.7|2436.7|2442.7|2440.7|2444.3|2442.3|2436.7|2432.6|248
1595967900000|2020-07-28 20:25:00|2442.3|2440.3|2442.5|2440.5|2449|2445.1|2442|2439|220
1595968200000|2020-07-28 20:30:00|2442.6|2440.6|2440.2|2438.2|2445.7|2441.5|2438.6|2436.6|240
1595968500000|2020-07-28 20:35:00|2440.7|2438.7|2440.8|2438.8|2443.3|2439.6|2438.4|2435.8|169
1595968800000|2020-07-28 20:40:00|2440.9|2438.9|2435|2433|2442.2|2440.2|2433.3|2431.3|238
1595969100000|2020-07-28 20:45:00|2435.1|2433.1|2434.1|2432.1|2439.8|2435.1|2433.6|2431.6|262
1595969400000|2020-07-28 20:50:00|2434.6|2432.6|2435.8|2433.8|2437.1|2435.1|2430.9|2428.9|211
1595969700000|2020-07-28 20:55:00|2436|2434|2442.6|2440.6|2448.3|2443.5|2436|2433.9|455
1595973600000|2020-07-28 22:00:00|2452.2|2444.4|2450.1|2448.1|2455.2|2449.4|2446.9|2440.6|540
1595973900000|2020-07-28 22:05:00|2451.2|2449.2|2451|2443.9|2454.4|2449.2|2446.2|2441.5|490
1595974200000|2020-07-28 22:10:00|2451.3|2442.9|2447.9|2445.9|2451.8|2447.1|2446.2|2442.8|288
1595974500000|2020-07-28 22:15:00|2448.1|2446.1|2450.3|2448.3|2454.7|2450.6|2448.1|2442.5|326
1595974800000|2020-07-28 22:20:00|2450.5|2448.5|2448.2|2446.2|2453.1|2451.1|2445.6|2443.6|248
1595975100000|2020-07-28 22:25:00|2448.4|2446.4|2435.6|2433.6|2449.1|2447.1|2432.8|2430.8|402
1595975400000|2020-07-28 22:30:00|2435.4|2433.4|2429.6|2427.6|2436.2|2434.2|2413.4|2409.5|730
1595975700000|2020-07-28 22:35:00|2431.7|2424.2|2432.9|2430.9|2435.3|2433.3|2425|2420.9|464
1595976000000|2020-07-28 22:40:00|2432.8|2430.8|2432.3|2430.3|2437.7|2435.7|2429.3|2427.3|350
1595976300000|2020-07-28 22:45:00|2432|2430|2422.7|2420.7|2432.5|2430.4|2422.4|2419.3|343
1595976600000|2020-07-28 22:50:00|2422.4|2420.4|2422.2|2420.2|2424.9|2421.3|2415|2413|435
1595976900000|2020-07-28 22:55:00|2422.1|2420.1|2406.3|2404.3|2422.6|2420.6|2395.1|2393.1|853
1595977200000|2020-07-28 23:00:00|2405.8|2403.8|2405.3|2403.3|2415.8|2413.1|2402.4|2400.4|513
1595977500000|2020-07-28 23:05:00|2405|2403|2407.8|2405.8|2414.9|2410|2400|2398|429
1595977800000|2020-07-28 23:10:00|2407.7|2405.7|2415.4|2413.4|2418.6|2413.7|2407.4|2404.7|259
1595978100000|2020-07-28 23:15:00|2415.3|2413.3|2408.8|2406.8|2420.9|2416.5|2407.9|2403.2|252
1595978400000|2020-07-28 23:20:00|2408.7|2406.7|2419|2410.1|2420.9|2414.2|2408.7|2403.7|196
1595978700000|2020-07-28 23:25:00|2418.5|2410.4|2414.4|2412.4|2420.5|2414.2|2413.1|2408.5|212
1595979000000|2020-07-28 23:30:00|2414.1|2412.1|2419.4|2417.4|2422.4|2418|2411|2405.8|346
1595979300000|2020-07-28 23:35:00|2422.4|2414.4|2425.3|2416.3|2426.7|2421.2|2417.2|2414.2|274
1595979600000|2020-07-28 23:40:00|2422.3|2420.3|2420.7|2418.7|2425.2|2421.2|2420.1|2414.3|220
1595979900000|2020-07-28 23:45:00|2420.2|2418.2|2426.4|2424.4|2430.6|2427|2420.2|2415.6|364
1595980200000|2020-07-28 23:50:00|2425.8|2423.8|2424.7|2422.7|2428.9|2424.7|2421|2417.1|298
1595980500000|2020-07-28 23:55:00|2424.9|2422.9|2427.8|2425.8|2432.4|2426.4|2422.6|2418|330
1595980800000|2020-07-29 00:00:00|2427.5|2425.5|2420.2|2418.2|2434.1|2429.5|2413.3|2408.7|709
1595981100000|2020-07-29 00:05:00|2419.9|2417.9|2425.6|2423.6|2431.1|2425.4|2419.8|2415.4|515
1595981400000|2020-07-29 00:10:00|2425.7|2423.7|2427.8|2425.8|2428.9|2425.8|2421.5|2419.5|380
1595981700000|2020-07-29 00:15:00|2427.5|2425.5|2435.5|2433.5|2439.4|2437.4|2425.2|2423.2|568
1595982000000|2020-07-29 00:20:00|2435.4|2433.4|2437.8|2435.8|2442.4|2438.3|2432.8|2430.8|504
1595982300000|2020-07-29 00:25:00|2437.9|2435.9|2441.8|2439.8|2450.9|2447.2|2437|2432|457
1595982600000|2020-07-29 00:30:00|2441.6|2439.6|2438.3|2436.3|2444.6|2442|2435|2430.3|439
1595982900000|2020-07-29 00:35:00|2439.4|2437.4|2440|2438|2442.5|2438.3|2436.7|2433.4|342
1595983200000|2020-07-29 00:40:00|2439.6|2437.6|2436.1|2434.1|2444.6|2440.7|2436|2433.7|355
1595983500000|2020-07-29 00:45:00|2435.9|2433.9|2434.4|2432.4|2438.4|2435.6|2430.5|2428.5|520
1595983800000|2020-07-29 00:50:00|2434.3|2432.3|2434.1|2432.1|2435.2|2433.2|2429.9|2427.9|361
1595984100000|2020-07-29 00:55:00|2434.3|2432.3|2430.9|2428.9|2435.7|2433.7|2430.7|2428.7|302
1595984400000|2020-07-29 01:00:00|2430.8|2428.8|2449.3|2447.3|2451|2448|2430.5|2428.5|1191
1595984700000|2020-07-29 01:05:00|2449.4|2447.4|2448.5|2446.5|2452.9|2448.4|2443.8|2439.7|634
1595985000000|2020-07-29 01:10:00|2448.2|2446.2|2450|2448|2456.2|2452.2|2447.3|2442.5|558
1595985300000|2020-07-29 01:15:00|2449.5|2447.5|2449.4|2447.4|2453.9|2451.9|2447|2445|661
1595985600000|2020-07-29 01:20:00|2449.3|2447.3|2447.2|2445.2|2449.4|2447.4|2443.8|2441.8|667
1595985900000|2020-07-29 01:25:00|2447.4|2445.4|2442.2|2440.2|2448|2446|2441.4|2439.4|642
1595986200000|2020-07-29 01:30:00|2442.3|2440.3|2437.4|2435.4|2446.1|2444.1|2437.4|2435.4|711
1595986500000|2020-07-29 01:35:00|2437.8|2435.8|2440.6|2438.6|2442|2440|2434.4|2432.4|774
1595986800000|2020-07-29 01:40:00|2440.5|2438.5|2437.9|2435.9|2443.2|2441.2|2437.1|2435.1|620
1595987100000|2020-07-29 01:45:00|2438.9|2436.9|2438.2|2436.2|2440.4|2438.4|2432.2|2430.2|935
1595987400000|2020-07-29 01:50:00|2439.7|2437.7|2436.9|2434.9|2441.4|2439.4|2436.5|2434.5|631
1595987700000|2020-07-29 01:55:00|2436.8|2434.8|2437.4|2435.4|2438.7|2436.7|2434.8|2432.8|477
1595988000000|2020-07-29 02:00:00|2437.2|2435.2|2420.1|2418.1|2439.3|2437.3|2419.6|2416.9|854
1595988300000|2020-07-29 02:05:00|2420.3|2418.3|2412.3|2410.3|2423.2|2421.2|2404.4|2400.7|1251
1595988600000|2020-07-29 02:10:00|2412.2|2410.2|2419.5|2417.5|2420.5|2418.4|2411.4|2406.7|923
1595988900000|2020-07-29 02:15:00|2419|2417|2423.6|2421.6|2426.4|2424.4|2418.3|2416.3|548
1595989200000|2020-07-29 02:20:00|2424.2|2422.2|2422.7|2420.7|2428.6|2423.1|2419.7|2417.7|586
1595989500000|2020-07-29 02:25:00|2423.2|2421.2|2424.9|2422.9|2426.1|2424.1|2419.3|2417.3|445
1595989800000|2020-07-29 02:30:00|2423.8|2421.8|2427.7|2425.7|2430.8|2428.8|2419.8|2417.8|1001
1595990100000|2020-07-29 02:35:00|2427.4|2425.4|2428.9|2426.9|2430.5|2428.5|2425.8|2423.8|567
1595990400000|2020-07-29 02:40:00|2428.6|2426.6|2427.4|2425.4|2429.6|2427.6|2425.9|2423.9|515
1595990700000|2020-07-29 02:45:00|2427.3|2425.3|2430.5|2428.5|2433.6|2431.6|2427.3|2425.3|514
1595991000000|2020-07-29 02:50:00|2430.8|2428.8|2428.9|2426.9|2430.8|2428.8|2426.7|2424.7|549
1595991300000|2020-07-29 02:55:00|2427.9|2425.9|2427.3|2425.3|2431.6|2429.6|2426.5|2422.9|455
1595991600000|2020-07-29 03:00:00|2427.2|2425.2|2426.2|2424.2|2429.1|2427.1|2425.5|2423.5|538
1595991900000|2020-07-29 03:05:00|2426.1|2424.1|2424.6|2422.6|2426.9|2424.9|2421.5|2419.5|778
1595992200000|2020-07-29 03:10:00|2424|2422|2420.9|2418.9|2424.6|2422.6|2417.6|2415.6|704
1595992500000|2020-07-29 03:15:00|2420.8|2418.8|2418.8|2416.8|2422.6|2419.7|2416.4|2414.4|629
1595992800000|2020-07-29 03:20:00|2419.7|2417.7|2423.8|2421.8|2423.8|2421.8|2419|2417|563
1595993100000|2020-07-29 03:25:00|2423.7|2421.7|2424.4|2422.4|2425.5|2423.5|2420.1|2418.1|558
1595993400000|2020-07-29 03:30:00|2425|2423|2422.5|2420.5|2426.3|2423.3|2421.9|2417.3|291
1595993700000|2020-07-29 03:35:00|2422.4|2420.4|2420|2418|2423.8|2421.8|2419.8|2417.8|288
1595994000000|2020-07-29 03:40:00|2419.9|2417.9|2418.8|2416.8|2421.9|2419.1|2417.5|2413.3|312
1595994300000|2020-07-29 03:45:00|2419.3|2417.3|2424.4|2422.4|2425.9|2423.1|2418.1|2415.1|428
1595994600000|2020-07-29 03:50:00|2423.8|2421.8|2425.3|2423.3|2427.9|2423.8|2421.4|2418|369
1595994900000|2020-07-29 03:55:00|2425.2|2423.2|2425.8|2423.8|2433.3|2428.8|2424.1|2419.4|668
1595995200000|2020-07-29 04:00:00|2426.5|2424.5|2425.2|2423.2|2428.4|2426.4|2424.9|2419.4|373
1595995500000|2020-07-29 04:05:00|2425.5|2423.5|2428.1|2426.1|2429.2|2427.2|2424.7|2422.7|289
1595995800000|2020-07-29 04:10:00|2428.3|2426.3|2430.3|2428.3|2432.9|2430.9|2428.1|2424.3|341
1595996100000|2020-07-29 04:15:00|2430.1|2428.1|2430.9|2428.9|2431.4|2429.4|2428.2|2426.2|271
1595996400000|2020-07-29 04:20:00|2431.5|2429.5|2430.7|2428.7|2432.5|2430.5|2429.8|2427.8|196
1595996700000|2020-07-29 04:25:00|2430.9|2428.9|2427.4|2425.4|2431|2429|2426.9|2422.9|262
1595997000000|2020-07-29 04:30:00|2427.3|2425.3|2426.4|2424.4|2431.2|2427.4|2424.7|2421.5|236
1595997300000|2020-07-29 04:35:00|2426.2|2424.2|2427.5|2425.5|2429.8|2426.5|2425.7|2421.4|184
1595997600000|2020-07-29 04:40:00|2427.9|2425.9|2425.6|2423.6|2428.9|2426.9|2424.1|2422.1|235
1595997900000|2020-07-29 04:45:00|2426.1|2424.1|2425.5|2423.5|2427|2425|2422.3|2420.3|299
1595998200000|2020-07-29 04:50:00|2425.3|2423.3|2425.6|2423.6|2427.4|2425.4|2423.8|2421.8|228
1595998500000|2020-07-29 04:55:00|2425.5|2423.5|2423.2|2421.2|2425.8|2423.8|2418.9|2416.9|486
1595998800000|2020-07-29 05:00:00|2422.9|2420.9|2422.9|2420.9|2426.2|2424.2|2421.2|2419.2|407
1595999100000|2020-07-29 05:05:00|2423.8|2421.8|2422.3|2420.3|2424.5|2422.5|2420.7|2418.7|268
1595999400000|2020-07-29 05:10:00|2421.9|2419.9|2423|2421|2425.4|2422.1|2420.3|2417.2|282
1595999700000|2020-07-29 05:15:00|2423.3|2421.3|2422.5|2420.5|2425.5|2422.2|2421.1|2416.5|352
1596000000000|2020-07-29 05:20:00|2422.9|2420.9|2423.5|2421.5|2424.4|2422.4|2421.6|2419.6|372
1596000300000|2020-07-29 05:25:00|2423.6|2421.6|2425.8|2423.8|2426.9|2424.9|2423|2421|379
1596000600000|2020-07-29 05:30:00|2425.7|2423.7|2425.1|2423.1|2427.3|2425.3|2422.3|2420.3|620
1596000900000|2020-07-29 05:35:00|2425.2|2423.2|2424.7|2422.7|2426.6|2424.6|2423.7|2421.7|371
1596001200000|2020-07-29 05:40:00|2424.8|2422.8|2421.7|2419.7|2425.8|2423.8|2419.5|2417.5|504
1596001500000|2020-07-29 05:45:00|2421.8|2419.8|2422.5|2420.5|2425.8|2422.3|2421|2416.8|396
1596001800000|2020-07-29 05:50:00|2423.7|2421.7|2423.1|2421.1|2425.5|2423.5|2422.2|2420.2|304
1596002100000|2020-07-29 05:55:00|2423.8|2421.8|2423.8|2421.8|2425.6|2423.6|2421.6|2419.6|383
1596002400000|2020-07-29 06:00:00|2424.3|2422.3|2416.8|2414.8|2424.3|2422.3|2409.3|2407.3|964
1596002700000|2020-07-29 06:05:00|2417.3|2415.3|2416.5|2414.5|2419.8|2417.8|2414.8|2412.8|784
1596003000000|2020-07-29 06:10:00|2418.1|2416.1|2426.3|2424.3|2427.6|2425.6|2416.1|2414.1|857
1596003300000|2020-07-29 06:15:00|2426.2|2424.2|2427.7|2425.7|2432.2|2430.2|2426|2424|831
1596003600000|2020-07-29 06:20:00|2427.8|2425.8|2426.5|2424.5|2429.7|2427.7|2425.3|2421.3|702
1596003900000|2020-07-29 06:25:00|2426.7|2424.7|2433.1|2431.1|2436|2432.5|2426.2|2422.8|796
1596004200000|2020-07-29 06:30:00|2432.9|2430.9|2437.9|2435.9|2439|2437|2432.4|2427.5|807
1596004500000|2020-07-29 06:35:00|2438|2436|2433.9|2431.9|2439.1|2437.1|2432.4|2428.4|692
1596004800000|2020-07-29 06:40:00|2434|2432|2433.7|2431.7|2434.8|2432.8|2431.8|2429.8|656
1596005100000|2020-07-29 06:45:00|2433.6|2431.6|2431.7|2429.7|2436.2|2432|2426.9|2424.9|760
1596005400000|2020-07-29 06:50:00|2431.8|2429.8|2430.2|2428.2|2432.8|2430.8|2428.5|2426.5|494
1596005700000|2020-07-29 06:55:00|2429.9|2427.9|2432.3|2430.3|2433.9|2431.9|2428.3|2426.3|454
1596006000000|2020-07-29 07:00:00|2432.5|2430.5|2435.2|2433.2|2438.5|2436.5|2429.4|2427.4|783
1596006300000|2020-07-29 07:05:00|2435.8|2433.8|2441.7|2439.7|2443.3|2441.3|2433.7|2431.7|644
1596006600000|2020-07-29 07:10:00|2441.8|2439.8|2443.1|2441.1|2447.8|2445.8|2439.9|2437.9|769
1596006900000|2020-07-29 07:15:00|2443|2441|2438.1|2436.1|2444.1|2442.1|2433.3|2431.3|752
1596007200000|2020-07-29 07:20:00|2437.8|2435.8|2434|2432|2440.1|2438.1|2429.6|2427.6|644
1596007500000|2020-07-29 07:25:00|2433.7|2431.7|2432.4|2430.4|2436.3|2434.3|2431.7|2429.7|449
1596007800000|2020-07-29 07:30:00|2432.5|2430.5|2434.7|2432.7|2435.2|2433.2|2429|2425.9|443
1596008100000|2020-07-29 07:35:00|2435.1|2433.1|2435.2|2433.2|2439.8|2436.4|2434.1|2430.1|320
1596008400000|2020-07-29 07:40:00|2435.3|2433.3|2441.8|2439.8|2443.3|2441.3|2435.2|2433.2|603
1596008700000|2020-07-29 07:45:00|2441.4|2439.4|2436.6|2434.6|2444.7|2442.7|2431.1|2429.1|664
1596009000000|2020-07-29 07:50:00|2437.7|2435.7|2433.3|2431.3|2440.4|2436.2|2432.8|2429.4|390
1596009300000|2020-07-29 07:55:00|2434.3|2432.3|2429.7|2427.7|2436.9|2433.3|2426|2423|525
1596009600000|2020-07-29 08:00:00|2429|2427|2428.2|2426.2|2433.7|2431.6|2427.4|2425.4|428
1596009900000|2020-07-29 08:05:00|2430.3|2428.3|2427.9|2425.9|2433.8|2430.5|2427.5|2425.5|351
1596010200000|2020-07-29 08:10:00|2427.4|2425.4|2430.1|2428.1|2432.1|2430.1|2427.4|2425.4|340
1596010500000|2020-07-29 08:15:00|2430.2|2428.2|2430|2428|2433.1|2431.1|2428.6|2425.7|356
1596010800000|2020-07-29 08:20:00|2430.8|2428.8|2430.4|2428.4|2433.4|2430.2|2427.2|2423.2|384
1596011100000|2020-07-29 08:25:00|2430.3|2428.3|2432.2|2430.2|2433.2|2431|2428.7|2426|406
1596011400000|2020-07-29 08:30:00|2432|2430|2430.6|2428.6|2435.3|2433.3|2429.5|2427.5|504
1596011700000|2020-07-29 08:35:00|2431.9|2429.9|2431.4|2429.4|2433.8|2431.8|2430.4|2428.4|452
1596012000000|2020-07-29 08:40:00|2431.2|2429.2|2432.2|2430.2|2433.5|2431.5|2430.2|2428.2|323
1596012300000|2020-07-29 08:45:00|2431.9|2429.9|2434.9|2432.9|2435.2|2433.2|2431.4|2429.4|389
1596012600000|2020-07-29 08:50:00|2434.7|2432.7|2438.8|2436.8|2441.1|2439.1|2434.5|2432.5|423
1596012900000|2020-07-29 08:55:00|2439.1|2437.1|2440|2438|2440.6|2438.6|2437.5|2435.5|318
1596013200000|2020-07-29 09:00:00|2439.7|2437.7|2439.2|2437.2|2440.4|2438.4|2437.4|2435.4|332
1596013500000|2020-07-29 09:05:00|2439.1|2437.1|2434.9|2432.9|2441.8|2439.8|2433.7|2431.7|328
1596013800000|2020-07-29 09:10:00|2435.4|2433.4|2439.6|2437.6|2441.1|2439.1|2435.4|2433.4|292
1596014100000|2020-07-29 09:15:00|2439.5|2437.5|2439.3|2437.3|2440.8|2438.8|2437.6|2433.1|274
1596014400000|2020-07-29 09:20:00|2439.5|2437.5|2441|2439|2441.7|2439.7|2437.8|2432.9|301
1596014700000|2020-07-29 09:25:00|2441.1|2439.1|2438.6|2436.6|2443.3|2440.1|2436.1|2432.8|459
1596015000000|2020-07-29 09:30:00|2438.8|2436.8|2434|2432|2439.7|2437.7|2432.6|2430.6|466
1596015300000|2020-07-29 09:35:00|2433.7|2431.7|2432.3|2430.3|2436.9|2434.9|2431.8|2429.8|309
1596015600000|2020-07-29 09:40:00|2432.4|2430.4|2434.2|2432.2|2437|2433.4|2431.8|2429.6|280
1596015900000|2020-07-29 09:45:00|2434.5|2432.5|2436.7|2434.7|2439.7|2435.8|2433.3|2431.3|263
1596016200000|2020-07-29 09:50:00|2437.2|2435.2|2434.4|2432.4|2439.5|2437.5|2433.2|2431.2|286
1596016500000|2020-07-29 09:55:00|2433.8|2431.8|2435.9|2433.9|2437.3|2435.3|2433.1|2431.1|238
1596016800000|2020-07-29 10:00:00|2435.7|2433.7|2436.5|2434.5|2439.7|2437.7|2435.2|2433.2|304
1596017100000|2020-07-29 10:05:00|2436.3|2434.3|2437.2|2435.2|2438.2|2436.2|2434.7|2432.7|266
1596017400000|2020-07-29 10:10:00|2437.3|2435.3|2430.5|2428.5|2437.9|2435.9|2429.8|2427.8|347
1596017700000|2020-07-29 10:15:00|2430.8|2428.8|2434.5|2432.5|2435.8|2433.8|2430.3|2428.3|262
1596018000000|2020-07-29 10:20:00|2434.7|2432.7|2436.2|2434.2|2440.5|2437.3|2434.3|2432.3|347
1596018300000|2020-07-29 10:25:00|2436.3|2434.3|2434.2|2432.2|2437|2435|2432.6|2430.2|282
1596018600000|2020-07-29 10:30:00|2434|2432|2434|2432|2437.5|2433.5|2432.6|2428.8|260
1596018900000|2020-07-29 10:35:00|2433.6|2431.6|2429.7|2427.7|2436.6|2434.2|2429.7|2427.7|261
1596019200000|2020-07-29 10:40:00|2430.2|2428.2|2424.8|2422.8|2433.6|2431|2424|2421.8|428
1596019500000|2020-07-29 10:45:00|2424.9|2422.9|2427.6|2425.6|2428.9|2426.6|2421|2418.8|366
1596019800000|2020-07-29 10:50:00|2427.4|2425.4|2428|2426|2428.3|2426|2423.2|2420.4|349
1596020100000|2020-07-29 10:55:00|2428.6|2426.6|2433.6|2431.6|2435.3|2432.5|2427.7|2425.1|402
1596020400000|2020-07-29 11:00:00|2433.8|2431.8|2431.3|2429.3|2438.5|2434.5|2429|2425.3|452
1596020700000|2020-07-29 11:05:00|2431.5|2429.5|2432.9|2430.9|2435.8|2433.2|2429|2426|313
1596021000000|2020-07-29 11:10:00|2432.7|2430.7|2433.2|2431.2|2435.3|2433.1|2432|2429.5|225
1596021300000|2020-07-29 11:15:00|2433.1|2431.1|2429.3|2427.3|2434.2|2432.1|2426.4|2423.5|391
1596021600000|2020-07-29 11:20:00|2428.9|2426.9|2429|2427|2430.7|2428.2|2424.5|2421.7|484
1596021900000|2020-07-29 11:25:00|2428.9|2426.9|2428.4|2426.4|2433.3|2430.7|2424.9|2422.2|407
1596022200000|2020-07-29 11:30:00|2427.3|2425.3|2429.9|2427.9|2432.3|2429.8|2426.8|2424.5|343
1596022500000|2020-07-29 11:35:00|2430|2428|2427.9|2424.4|2431.2|2428.8|2424.9|2421.5|457
1596022800000|2020-07-29 11:40:00|2426.8|2424.8|2428.6|2426.6|2433.2|2429.6|2426.7|2424.2|484
1596023100000|2020-07-29 11:45:00|2428.8|2426.8|2435.5|2433.5|2437|2433.5|2428.4|2426.4|424
1596023400000|2020-07-29 11:50:00|2435|2431.5|2435.8|2433.8|2436.6|2434|2430.5|2428.5|397
1596023700000|2020-07-29 11:55:00|2434.8|2432.8|2434.1|2432.1|2436.8|2434.3|2432.8|2430.7|436
1596024000000|2020-07-29 12:00:00|2433.8|2431.8|2429.3|2427.3|2435.4|2433.4|2428.9|2426.4|605
1596024300000|2020-07-29 12:05:00|2429.6|2427.6|2433|2431|2434.5|2432.4|2428.6|2426.5|619
1596024600000|2020-07-29 12:10:00|2433.6|2431.6|2440.3|2438.3|2440.4|2438.4|2432.9|2430.9|696
1596024900000|2020-07-29 12:15:00|2440.4|2438.4|2436.8|2434.8|2441.1|2439.1|2435.3|2433.3|833
1596025200000|2020-07-29 12:20:00|2436.5|2434.5|2437|2435|2440|2438|2435|2433|713
1596025500000|2020-07-29 12:25:00|2436|2434|2430.9|2428.9|2436.5|2434.5|2424.4|2422.4|1013
1596025800000|2020-07-29 12:30:00|2430.7|2428.7|2434|2432|2434.8|2432.8|2428.2|2426.2|891
1596026100000|2020-07-29 12:35:00|2434.2|2432.2|2429.9|2427.9|2436.1|2434.1|2425.9|2423.9|1042
1596026400000|2020-07-29 12:40:00|2430.2|2428.2|2432.7|2430.7|2432.9|2430.9|2424.1|2422.1|720
1596026700000|2020-07-29 12:45:00|2432.8|2430.8|2431.7|2429.7|2434.5|2432.5|2431|2429|601
1596027000000|2020-07-29 12:50:00|2431.5|2429.5|2434.1|2432.1|2435.1|2433.1|2428.7|2426.7|591
1596027300000|2020-07-29 12:55:00|2434.3|2432.3|2437.4|2435.4|2438.6|2436.6|2433.6|2431.6|776
1596027600000|2020-07-29 13:00:00|2437.6|2435.6|2441.8|2439.8|2446.1|2444.1|2437.6|2435.6|1154
1596027900000|2020-07-29 13:05:00|2441.7|2439.7|2440.5|2438.5|2442|2440|2435.2|2433.2|1151
1596028200000|2020-07-29 13:10:00|2440|2438|2437.4|2435.4|2442.4|2440.4|2436.1|2434.1|904
1596028500000|2020-07-29 13:15:00|2437.3|2435.3|2437.9|2435.9|2439.4|2437.4|2434.2|2432.2|949
1596028800000|2020-07-29 13:20:00|2438.1|2436.1|2437|2435|2440|2438|2434.4|2432.4|804
1596029100000|2020-07-29 13:25:00|2437.2|2435.2|2435.9|2433.9|2438.2|2436.2|2433.1|2431.1|740
1596029400000|2020-07-29 13:30:00|2436.2|2434.2|2436.9|2434.9|2440.2|2438.2|2433.7|2431.7|1002
1596029700000|2020-07-29 13:35:00|2437.1|2435.1|2427.1|2425.1|2439.1|2437.1|2426.8|2424.8|935
1596030000000|2020-07-29 13:40:00|2428.6|2426.6|2420.8|2418.8|2429|2427|2416.8|2414.8|1758
1596030300000|2020-07-29 13:45:00|2420.5|2418.5|2421.8|2419.8|2422.9|2420.9|2415.3|2413.3|1582
1596030600000|2020-07-29 13:50:00|2421.5|2419.5|2417.6|2415.6|2422.9|2420.9|2409.8|2407.8|1354
1596030900000|2020-07-29 13:55:00|2417.4|2415.4|2419.5|2417.5|2422.7|2420.7|2415.4|2413.4|1268
1596031200000|2020-07-29 14:00:00|2419.8|2417.8|2420.1|2418.1|2424.4|2422.4|2418.4|2416.4|1233
1596031500000|2020-07-29 14:05:00|2420.4|2418.4|2422|2420|2422.5|2420.5|2417.7|2415.7|921
1596031800000|2020-07-29 14:10:00|2421.6|2419.6|2397.9|2395.9|2424.3|2422.3|2396.8|2394.8|1257
1596032100000|2020-07-29 14:15:00|2398.8|2396.8|2408.1|2406.1|2411.1|2409.1|2396.4|2394.4|1534
1596032400000|2020-07-29 14:20:00|2408.5|2406.5|2403.9|2401.9|2410.7|2408.7|2403.6|2401.6|1288
1596032700000|2020-07-29 14:25:00|2404.3|2402.3|2413.7|2411.7|2413.8|2411.8|2403.8|2401.8|1172
1596033000000|2020-07-29 14:30:00|2413.3|2411.3|2410.2|2408.2|2417.1|2415.1|2409.1|2407.1|1247
1596033300000|2020-07-29 14:35:00|2410.1|2408.1|2416|2414|2417.1|2415.1|2409|2407|1029
1596033600000|2020-07-29 14:40:00|2415.7|2413.7|2418.4|2416.4|2420.3|2418.3|2413.3|2411.3|1001
1596033900000|2020-07-29 14:45:00|2418.6|2416.6|2418|2416|2420.5|2418.5|2414.2|2412.2|1063
1596034200000|2020-07-29 14:50:00|2418.2|2416.2|2415.2|2413.2|2418.7|2416.7|2413.3|2411.3|1038
1596034500000|2020-07-29 14:55:00|2415.3|2413.3|2416.6|2414.6|2419.1|2417.1|2413.4|2411.4|1072
1596034800000|2020-07-29 15:00:00|2416.7|2414.7|2410.2|2408.2|2417.5|2415.5|2409.9|2407.9|1081
1596035100000|2020-07-29 15:05:00|2410.3|2408.3|2410.3|2408.3|2414.3|2412.3|2405.6|2403.6|972
1596035400000|2020-07-29 15:10:00|2410.4|2408.4|2410.4|2408.4|2413.6|2411.6|2410.1|2408.1|639
1596035700000|2020-07-29 15:15:00|2410.5|2408.5|2411.4|2409.4|2413.5|2411.5|2408.5|2406.5|819
1596036000000|2020-07-29 15:20:00|2411.5|2409.5|2411.1|2409.1|2412.1|2410.1|2408.2|2406.2|767
1596036300000|2020-07-29 15:25:00|2410.9|2408.9|2413.8|2411.8|2415.8|2413.8|2408.7|2406.7|865
1596036600000|2020-07-29 15:30:00|2414.3|2412.3|2413.2|2411.2|2414.6|2412.6|2410.7|2408.7|783
1596036900000|2020-07-29 15:35:00|2413.1|2411.1|2416.5|2414.5|2417.2|2415.2|2411.7|2409.7|693
1596037200000|2020-07-29 15:40:00|2416.7|2414.7|2421|2419|2422.7|2420.7|2416.4|2414.4|1060
1596037500000|2020-07-29 15:45:00|2420.9|2418.9|2420.4|2418.4|2422.8|2420.8|2417.8|2415.8|839
1596037800000|2020-07-29 15:50:00|2420.7|2418.7|2420|2418|2422.9|2420.9|2419.2|2417.2|700
1596038100000|2020-07-29 15:55:00|2419.9|2417.9|2416.4|2414.4|2420.4|2418.4|2415.6|2413.6|664
1596038400000|2020-07-29 16:00:00|2416.5|2414.5|2415.2|2413.2|2416.5|2414.5|2411.4|2409.4|922
1596038700000|2020-07-29 16:05:00|2415.1|2413.1|2415|2413|2415.9|2413.9|2413.4|2411.4|669
1596039000000|2020-07-29 16:10:00|2415.1|2413.1|2417|2415|2419.2|2417.2|2413.6|2411.6|681
1596039300000|2020-07-29 16:15:00|2417.4|2415.4|2415.5|2413.5|2417.6|2415.6|2414.8|2412.8|733
1596039600000|2020-07-29 16:20:00|2415.3|2413.3|2414.3|2412.3|2417.7|2415.7|2413.9|2411.9|612
1596039900000|2020-07-29 16:25:00|2414.4|2412.4|2413.5|2411.5|2417.1|2415.1|2413.4|2411.4|554
1596040200000|2020-07-29 16:30:00|2413.6|2411.6|2417.1|2415.1|2417.7|2415.7|2412.4|2410.4|535
1596040500000|2020-07-29 16:35:00|2417.2|2415.2|2416.9|2414.9|2419.1|2417.1|2416.4|2414.4|426
1596040800000|2020-07-29 16:40:00|2416.8|2414.8|2418|2416|2418.5|2416.5|2415.9|2413.9|473
1596041100000|2020-07-29 16:45:00|2417.8|2415.8|2418.1|2416.1|2420.4|2418.4|2416.5|2414.5|507
1596041400000|2020-07-29 16:50:00|2417.8|2415.8|2421.3|2419.3|2422.8|2420.8|2417.8|2415.8|549
1596041700000|2020-07-29 16:55:00|2421.4|2419.4|2422|2420|2423.3|2421|2420.4|2418.4|542
1596042000000|2020-07-29 17:00:00|2422.2|2420.2|2418.5|2416.5|2423.3|2421.2|2417.7|2415.7|623
1596042300000|2020-07-29 17:05:00|2418.4|2416.4|2420.5|2418.5|2421.4|2419.4|2418|2415.8|535
1596042600000|2020-07-29 17:10:00|2420.3|2418.3|2420.4|2418.4|2421.7|2419.7|2419.7|2417.7|430
1596042900000|2020-07-29 17:15:00|2420.5|2418.5|2421.9|2419.9|2423.1|2421.1|2419.7|2417|394
1596043200000|2020-07-29 17:20:00|2422|2420|2422.5|2420.5|2424.8|2422.8|2420.2|2418.2|694
1596043500000|2020-07-29 17:25:00|2422.6|2420.6|2424.5|2422.5|2429.5|2427.5|2422.4|2420.4|1000
1596043800000|2020-07-29 17:30:00|2424.6|2422.6|2423.9|2421.9|2425.2|2423.2|2421.4|2419.4|678
1596044100000|2020-07-29 17:35:00|2424|2422|2425.9|2423.9|2428.7|2425.8|2422.6|2420.6|689
1596044400000|2020-07-29 17:40:00|2426.1|2424.1|2428.8|2426.8|2431.6|2429.6|2424.3|2422.3|843
1596044700000|2020-07-29 17:45:00|2429|2427|2429.3|2427.3|2432.6|2430.6|2428.1|2426.1|684
1596045000000|2020-07-29 17:50:00|2429|2427|2423.9|2421.9|2430.2|2428.2|2419.1|2417.1|998
1596045300000|2020-07-29 17:55:00|2423.8|2421.8|2421.7|2418.2|2426.9|2422.3|2420.3|2411.9|765
1596045600000|2020-07-29 18:00:00|2420.3|2411.3|2419.3|2417.3|2432.8|2430.8|2408.9|2406.2|1565
1596045900000|2020-07-29 18:05:00|2419.6|2417.6|2436.5|2434.5|2436.5|2434.5|2419.4|2417.4|1288
1596046200000|2020-07-29 18:10:00|2436.7|2434.7|2439.9|2437.9|2444|2442|2435.2|2432|1347
1596046500000|2020-07-29 18:15:00|2439.8|2437.8|2434.4|2432.4|2441.2|2438.8|2427.4|2425.4|1296
1596046800000|2020-07-29 18:20:00|2434.3|2432.3|2436.4|2434.4|2439.8|2437.3|2432.5|2430.5|969
1596047100000|2020-07-29 18:25:00|2436.6|2434.6|2436.1|2434.1|2438.4|2436.4|2434.5|2432.5|965
1596047400000|2020-07-29 18:30:00|2436.2|2434.2|2440.4|2438.4|2442.1|2440.1|2434.5|2432.5|829
1596047700000|2020-07-29 18:35:00|2440.5|2438.5|2462.3|2460.3|2464.4|2462.4|2440|2438|1419
1596048000000|2020-07-29 18:40:00|2461.7|2459.7|2473.4|2471.4|2473.4|2471.4|2453.7|2451.7|1371
1596048300000|2020-07-29 18:45:00|2473.5|2471.5|2486.7|2483.2|2489.4|2487.4|2457.6|2455.6|1437
1596048600000|2020-07-29 18:50:00|2485.8|2483.8|2472.7|2470.7|2496.8|2494.8|2461.1|2459.1|1558
1596048900000|2020-07-29 18:55:00|2473.7|2471.7|2445.7|2443.7|2476.3|2474.3|2439.9|2437.9|1665
1596049200000|2020-07-29 19:00:00|2446.6|2444.6|2348|2346|2452.2|2450.2|2344.1|2335.5|1984
1596049500000|2020-07-29 19:05:00|2348.6|2346.6|2397.5|2389.3|2406.6|2401.5|2334.8|2328.7|1968
1596049800000|2020-07-29 19:10:00|2395|2391.5|2411.2|2407.7|2422.3|2419.3|2390|2383.5|1719
1596050100000|2020-07-29 19:15:00|2411.4|2407.9|2418.7|2415.7|2420.6|2417.6|2404.7|2401.3|1140
1596050400000|2020-07-29 19:20:00|2418.9|2415.9|2432.2|2429.2|2434.4|2431.4|2418|2415|1200
1596050700000|2020-07-29 19:25:00|2431.8|2428.8|2421.1|2418.1|2433.9|2430.9|2409|2406|1184
1596051000000|2020-07-29 19:30:00|2420.5|2417.5|2439.4|2436.4|2440.4|2437.4|2417.2|2414.2|1110
1596051300000|2020-07-29 19:35:00|2439.2|2436.2|2435.9|2432.9|2440.6|2437.6|2430.7|2427.7|839
1596051600000|2020-07-29 19:40:00|2435.8|2432.8|2432.7|2429.7|2436.5|2433.5|2426.9|2423.9|751
1596051900000|2020-07-29 19:45:00|2432.8|2429.8|2419.9|2416.9|2432.8|2429.8|2410.9|2407.9|1109
1596052200000|2020-07-29 19:50:00|2420|2417|2424.5|2421.5|2425.5|2422.5|2414.5|2411.5|930
1596052500000|2020-07-29 19:55:00|2424.4|2421.4|2424.2|2422.2|2426.4|2424.3|2420.8|2417.8|833
1596052800000|2020-07-29 20:00:00|2424.4|2422.4|2420.2|2418.2|2432|2428.7|2419.7|2416|516
1596053100000|2020-07-29 20:05:00|2420.3|2418.3|2424.2|2420.7|2424.9|2421.9|2415.8|2411.9|421
1596053400000|2020-07-29 20:10:00|2423.6|2421.6|2423.1|2421.1|2424.3|2422.3|2420.7|2415.3|292
1596053700000|2020-07-29 20:15:00|2423.2|2421.2|2419.3|2417.3|2423.8|2421.4|2417.8|2415|222
1596054000000|2020-07-29 20:20:00|2419.4|2417.4|2421.8|2419.8|2425.1|2420.7|2419.4|2416.5|152
1596054300000|2020-07-29 20:25:00|2422.2|2418.7|2421.9|2419.9|2424.4|2422.4|2420|2417.7|209
1596054600000|2020-07-29 20:30:00|2422|2420|2417.1|2415.1|2424.8|2420.5|2416.9|2412.4|258
1596054900000|2020-07-29 20:35:00|2417.2|2415.2|2418.1|2414.6|2421.2|2417.5|2409.8|2407.6|361
1596055200000|2020-07-29 20:40:00|2418|2414.5|2419.1|2417.1|2423.6|2418.8|2416.4|2411.2|268
1596055500000|2020-07-29 20:45:00|2419|2417|2423.9|2421.9|2424.7|2422.2|2418.2|2413.7|270
1596055800000|2020-07-29 20:50:00|2424.4|2420.9|2428.4|2426.4|2431.5|2427.3|2421.7|2419.7|238
1596056100000|2020-07-29 20:55:00|2427.7|2425.7|2432.4|2430.4|2437.3|2430.8|2427|2421.1|203
1596060000000|2020-07-29 22:00:00|2436.9|2428|2441.6|2439.6|2445.4|2440.3|2435|2427|648
1596060300000|2020-07-29 22:05:00|2441.3|2439.3|2437.8|2434.3|2443.1|2439.3|2433.4|2426.6|641
1596060600000|2020-07-29 22:10:00|2440.7|2431.7|2439.5|2436|2443.2|2437.5|2436|2429.9|378
1596060900000|2020-07-29 22:15:00|2441.5|2434.2|2440.3|2438.3|2444.8|2439.6|2436.1|2432|278
1596061200000|2020-07-29 22:20:00|2440.1|2438.1|2438|2434.5|2444|2439.5|2437.2|2431.8|184
1596061500000|2020-07-29 22:25:00|2440.4|2432.4|2441.1|2433.5|2444.8|2436.2|2432.9|2426.8|277
1596061800000|2020-07-29 22:30:00|2441.4|2432.5|2437.4|2433.9|2441.4|2436.2|2433.4|2429|215
1596062100000|2020-07-29 22:35:00|2437.7|2434.2|2436.2|2432.7|2442.6|2437.5|2434.6|2429.2|262
1596062400000|2020-07-29 22:40:00|2436.3|2432.8|2436.3|2432.8|2440.2|2435.5|2435|2428.7|170
1596062700000|2020-07-29 22:45:00|2436|2432.5|2427.8|2424.3|2438.6|2433.2|2427.6|2423.6|326
1596063000000|2020-07-29 22:50:00|2431.2|2423|2435.6|2427.8|2436.7|2430.7|2426.5|2421.9|293
1596063300000|2020-07-29 22:55:00|2435.7|2427.4|2434.4|2426.5|2438|2432.5|2430.8|2424.9|296
1596063600000|2020-07-29 23:00:00|2432.1|2428.6|2434.9|2427.5|2437.8|2432|2431|2424.7|294
1596063900000|2020-07-29 23:05:00|2432.6|2426|2434|2426.5|2436.6|2431.1|2429.5|2423.4|286
1596064200000|2020-07-29 23:10:00|2433.9|2426.2|2428.8|2425.3|2435.2|2429.5|2427.6|2423.2|206
1596064500000|2020-07-29 23:15:00|2428.7|2425.2|2428|2419|2434.7|2428.6|2424.8|2419|290
1596064800000|2020-07-29 23:20:00|2427.4|2418.7|2425.2|2417.6|2428.4|2422.5|2422.5|2417.2|276
1596065100000|2020-07-29 23:25:00|2422.8|2417.7|2428.6|2420.9|2431.1|2424.7|2422.2|2417.5|242
1596065400000|2020-07-29 23:30:00|2425.3|2420.4|2429.1|2422.1|2431.4|2426.1|2424.4|2420|270
1596065700000|2020-07-29 23:35:00|2427.1|2423.6|2427.3|2419.6|2431.3|2425.1|2423.8|2419.3|234
1596066000000|2020-07-29 23:40:00|2426.7|2421.2|2426|2422.5|2430.1|2424.4|2422.6|2418.1|310
1596066300000|2020-07-29 23:45:00|2425.9|2422.4|2422.8|2420.8|2428.9|2424.3|2422.2|2418.8|237
1596066600000|2020-07-29 23:50:00|2423.7|2420.2|2426.8|2423.3|2428.8|2424.4|2420.9|2418.1|291
1596066900000|2020-07-29 23:55:00|2426.7|2423.2|2426|2422.5|2429.9|2424.9|2424.2|2421.1|315
1596067200000|2020-07-30 00:00:00|2426.2|2422.7|2421.9|2419.9|2430.4|2426.5|2421.3|2418.3|477
1596067500000|2020-07-30 00:05:00|2422.7|2420.7|2422.5|2420.5|2430|2424.8|2421.6|2418.5|409
1596067800000|2020-07-30 00:10:00|2422.3|2420.3|2427.4|2423.9|2429.9|2426.1|2422|2419.6|388
1596068100000|2020-07-30 00:15:00|2427.6|2424.1|2426|2424|2430|2426.7|2424.3|2421.8|348
1596068400000|2020-07-30 00:20:00|2426.7|2423.2|2427.8|2425.8|2434|2428.4|2425.9|2422.4|450
1596068700000|2020-07-30 00:25:00|2427.6|2425.6|2430.6|2427.1|2433.1|2427.9|2427.6|2424.3|215
1596069000000|2020-07-30 00:30:00|2429.5|2427.5|2429.4|2425.9|2432.7|2428.2|2426.4|2422.8|242
1596069300000|2020-07-30 00:35:00|2429.5|2426|2430.2|2426.7|2433.5|2427.8|2427.9|2423.6|191
1596069600000|2020-07-30 00:40:00|2429|2427|2427.8|2424.3|2433.8|2428.5|2426.8|2423.2|228
1596069900000|2020-07-30 00:45:00|2427|2425|2427.9|2424.4|2431.5|2426.6|2426.3|2423|222
1596070200000|2020-07-30 00:50:00|2428.6|2425.1|2431.7|2424.5|2432.3|2427.7|2424.1|2422.1|328
1596070500000|2020-07-30 00:55:00|2430|2426.5|2430|2428|2432.3|2429.2|2427.5|2423|368
1596070800000|2020-07-30 01:00:00|2431|2427.5|2436.8|2433.3|2438.3|2436.3|2428.4|2426.4|1184
1596071100000|2020-07-30 01:05:00|2436.7|2433.2|2432.3|2428.8|2440.5|2437.7|2430.4|2427.7|884
1596071400000|2020-07-30 01:10:00|2432.4|2428.9|2422|2420|2435|2432|2416|2414|996
1596071700000|2020-07-30 01:15:00|2421.8|2419.8|2422|2420|2427.6|2424.3|2419.6|2417.6|762
1596072000000|2020-07-30 01:20:00|2421.5|2419.5|2423.1|2421.1|2425.2|2423.2|2421.4|2418.3|522
1596072300000|2020-07-30 01:25:00|2423.6|2420.1|2423|2419.5|2425.5|2422|2420.2|2417.1|605
1596072600000|2020-07-30 01:30:00|2422.9|2419.4|2425|2423|2428.8|2424.2|2422.1|2419.3|620
1596072900000|2020-07-30 01:35:00|2424.8|2422.8|2422.9|2420.9|2429.3|2424.1|2421.7|2419.3|509
1596073200000|2020-07-30 01:40:00|2422.8|2420.8|2425.6|2423.6|2427.4|2425.1|2422.4|2419.9|380
1596073500000|2020-07-30 01:45:00|2425.4|2423.4|2422.6|2420.6|2426.7|2424.1|2422.4|2417.4|474
1596073800000|2020-07-30 01:50:00|2423.5|2421.5|2421.6|2418.1|2424.6|2422|2419.2|2414.5|622
1596074100000|2020-07-30 01:55:00|2421.7|2418.2|2421.4|2419.4|2424.2|2421.3|2417.1|2414.1|658
1596074400000|2020-07-30 02:00:00|2421.3|2419.3|2418.7|2416.7|2422.7|2420.5|2416.4|2413.7|602
1596074700000|2020-07-30 02:05:00|2418.9|2416.9|2416.1|2414.1|2419.4|2416.9|2414.6|2412.6|453
1596075000000|2020-07-30 02:10:00|2416.9|2413.4|2420.4|2418.4|2423.5|2419.5|2413.5|2410.8|650
1596075300000|2020-07-30 02:15:00|2420.5|2418.5|2421.5|2419.5|2423.9|2419.9|2419.2|2414|312
1596075600000|2020-07-30 02:20:00|2422.4|2418.9|2421.2|2419.2|2423.9|2420.9|2420|2414.9|291
1596075900000|2020-07-30 02:25:00|2420.8|2418.8|2421.4|2419.4|2423.9|2419.7|2419.8|2414.9|214
1596076200000|2020-07-30 02:30:00|2421.3|2419.3|2422.8|2420.8|2425.6|2422|2420.6|2416.5|406
1596076500000|2020-07-30 02:35:00|2422.1|2420.1|2422.6|2420.6|2425.8|2421.9|2421.9|2417.4|345
1596076800000|2020-07-30 02:40:00|2422.5|2420.5|2422.1|2420.1|2425.2|2422.1|2421.3|2418.7|383
1596077100000|2020-07-30 02:45:00|2422.8|2419.3|2424.8|2421.3|2426|2423.9|2421.1|2416.3|538
1596077400000|2020-07-30 02:50:00|2425|2423|2425.6|2423.6|2429.7|2424.8|2423.8|2419.8|527
1596077700000|2020-07-30 02:55:00|2425.7|2423.7|2425.7|2423.7|2426.7|2424.2|2423.8|2421.2|613
1596078000000|2020-07-30 03:00:00|2425.9|2423.9|2427.1|2423.6|2429.3|2425.6|2424.8|2420.3|552
1596078300000|2020-07-30 03:05:00|2426.2|2424.2|2424.6|2422.6|2427|2424.5|2423.2|2420.8|449
1596078600000|2020-07-30 03:10:00|2424.3|2422.3|2424|2420.5|2426|2423.9|2422.7|2418.8|382
1596078900000|2020-07-30 03:15:00|2424.1|2420.6|2422.5|2420.5|2426.1|2422.6|2421.5|2418.8|362
1596079200000|2020-07-30 03:20:00|2422.7|2420.7|2423.8|2421.8|2424.7|2422.5|2421.7|2419.7|368
1596079500000|2020-07-30 03:25:00|2423.9|2421.9|2423.7|2421.7|2424.5|2422|2421.5|2419.4|303
1596079800000|2020-07-30 03:30:00|2423.4|2421.4|2422.3|2418.8|2424.9|2422.5|2420.7|2418.4|345
1596080100000|2020-07-30 03:35:00|2422.4|2418.9|2421|2417.5|2425|2420.5|2420|2416|257
1596080400000|2020-07-30 03:40:00|2421.1|2417.6|2420.3|2418.3|2422.1|2419.3|2419.5|2417.4|177
1596080700000|2020-07-30 03:45:00|2420.7|2418.7|2421|2419|2421.9|2419.4|2420|2417.5|160
1596081000000|2020-07-30 03:50:00|2420.9|2418.9|2422.1|2420.1|2424.9|2420.6|2419.9|2417.7|201
1596081300000|2020-07-30 03:55:00|2422|2420|2422.7|2420.7|2424.7|2421.7|2421|2417|210
1596081600000|2020-07-30 04:00:00|2422.4|2420.4|2421.8|2418.3|2424.8|2422.3|2420.5|2418.2|245
1596081900000|2020-07-30 04:05:00|2421.3|2419.3|2419.9|2417.9|2422|2419.7|2418.9|2416.6|235
1596082200000|2020-07-30 04:10:00|2420.7|2418.7|2418.2|2416.2|2421.9|2419.2|2417.5|2413.6|221
1596082500000|2020-07-30 04:15:00|2418.1|2416.1|2417|2415|2419.1|2416.4|2415.8|2413.8|438
1596082800000|2020-07-30 04:20:00|2417.1|2415.1|2418.1|2414.6|2418.3|2415.8|2415.7|2413.2|302
1596083100000|2020-07-30 04:25:00|2417.4|2415.4|2417.6|2415.6|2418.5|2416.2|2416.3|2414|206
1596083400000|2020-07-30 04:30:00|2417.7|2415.7|2419|2417|2420.3|2418|2416.8|2414.7|227
1596083700000|2020-07-30 04:35:00|2419.1|2417.1|2417.3|2415.3|2419.7|2417.1|2415.2|2413.1|295
1596084000000|2020-07-30 04:40:00|2417.4|2415.4|2417.4|2415.4|2420.1|2416.8|2416.7|2411.1|195
1596084300000|2020-07-30 04:45:00|2417.1|2415.1|2416.1|2414.1|2418.5|2416.4|2415.8|2413.3|274
1596084600000|2020-07-30 04:50:00|2416.3|2414.3|2416.4|2414.4|2418.4|2415.6|2415.3|2413.2|238
1596084900000|2020-07-30 04:55:00|2416.3|2414.3|2415.6|2413.6|2417.6|2415.1|2414.6|2412.6|213
1596085200000|2020-07-30 05:00:00|2415.5|2413.5|2410.7|2408.7|2416.5|2413.9|2407.6|2405.1|400
1596085500000|2020-07-30 05:05:00|2410.4|2408.4|2413.4|2411.4|2417.3|2414.6|2410.4|2406|470
1596085800000|2020-07-30 05:10:00|2414.2|2410.7|2414.9|2412.9|2417.3|2414.4|2413.1|2410.4|357
1596086100000|2020-07-30 05:15:00|2414.8|2412.8|2407.4|2405.4|2415|2413|2406.5|2404.5|454
1596086400000|2020-07-30 05:20:00|2406.8|2404.8|2407.5|2405.5|2411.6|2409.3|2406.3|2403.9|492
1596086700000|2020-07-30 05:25:00|2406.6|2404.6|2385.9|2383.9|2408.1|2405.6|2382.2|2380.2|1099
1596087000000|2020-07-30 05:30:00|2385.7|2383.7|2398.5|2395|2399.6|2397.4|2385|2382.9|1244
1596087300000|2020-07-30 05:35:00|2398.2|2394.7|2399.7|2397.7|2402.3|2399.6|2393.3|2391.3|1046
1596087600000|2020-07-30 05:40:00|2399.9|2397.9|2391.2|2389.2|2400.4|2398.4|2391.2|2388.7|788
1596087900000|2020-07-30 05:45:00|2393.8|2386.5|2386.9|2383.4|2393.8|2391.2|2375.1|2373.1|1115
1596088200000|2020-07-30 05:50:00|2386.6|2383.1|2388.8|2386.8|2393.7|2391.4|2383|2380.5|1019
1596088500000|2020-07-30 05:55:00|2388.5|2386.5|2382.5|2380.5|2389.9|2387.9|2382.5|2380.4|594
1596088800000|2020-07-30 06:00:00|2382.6|2380.6|2380.4|2378.4|2386|2383.5|2373.5|2371.3|949
1596089100000|2020-07-30 06:05:00|2380.5|2377|2384.9|2382.9|2387.5|2384.9|2375.5|2373|999
1596089400000|2020-07-30 06:10:00|2384.7|2382.7|2387.4|2385.4|2388.3|2385.8|2382.3|2380|814
1596089700000|2020-07-30 06:15:00|2387.8|2385.8|2382|2380|2388|2386|2381.2|2378.9|710
1596090000000|2020-07-30 06:20:00|2381.9|2379.9|2387.3|2385.3|2388.2|2386.2|2381|2378.8|645
1596090300000|2020-07-30 06:25:00|2387.4|2385.4|2381.6|2379.6|2387.5|2385.5|2379.5|2377.4|705
1596090600000|2020-07-30 06:30:00|2382.1|2380.1|2379.6|2377.6|2383.5|2381.3|2372.7|2370.7|923
1596090900000|2020-07-30 06:35:00|2379.9|2377.9|2369.9|2367.9|2381.7|2379.6|2368.5|2366.5|1011
1596091200000|2020-07-30 06:40:00|2369.7|2367.7|2362.5|2359|2373.7|2371.7|2355.2|2353.2|1382
1596091500000|2020-07-30 06:45:00|2362|2360|2352.8|2350.8|2362.2|2360|2350.4|2348.4|1187
1596091800000|2020-07-30 06:50:00|2353.6|2350.1|2343.9|2341.9|2356|2354|2335.7|2333.7|1250
1596092100000|2020-07-30 06:55:00|2343.8|2341.8|2360|2356.5|2364.3|2361.4|2343.6|2341.1|1304
1596092400000|2020-07-30 07:00:00|2360.4|2356.9|2358.4|2354.9|2364.2|2361.9|2356.6|2354|986
1596092700000|2020-07-30 07:05:00|2358.5|2355|2341.9|2339.9|2358.6|2356.1|2340.5|2338|900
1596093000000|2020-07-30 07:10:00|2342|2340|2341.1|2339.1|2349.4|2347.4|2328.4|2326.4|966
1596093300000|2020-07-30 07:15:00|2340.9|2338.9|2339.4|2337.4|2346.3|2344.2|2332.1|2330.1|872
1596093600000|2020-07-30 07:20:00|2339.6|2337.6|2304.3|2300.8|2342.7|2340.7|2301|2299|1106
1596093900000|2020-07-30 07:25:00|2304.1|2300.6|2315.7|2313.7|2323.4|2320.9|2301.7|2299.7|1395
1596094200000|2020-07-30 07:30:00|2315.6|2313.6|2304.8|2301.3|2319.5|2316.7|2303.2|2300.6|983
1596094500000|2020-07-30 07:35:00|2305.1|2301.6|2312.8|2309.3|2323.3|2317.3|2304|2299.4|905
1596094800000|2020-07-30 07:40:00|2313|2309.5|2336.4|2332.9|2338.5|2335|2312|2309.5|962
1596095100000|2020-07-30 07:45:00|2336.1|2332.6|2347.1|2343.6|2349.3|2345.5|2335.8|2332.6|1024
1596095400000|2020-07-30 07:50:00|2347|2343.5|2359.2|2355.7|2360.8|2357.3|2342.1|2338.8|1021
1596095700000|2020-07-30 07:55:00|2358|2356|2356.7|2353.2|2360.4|2358|2352.5|2349.3|806
1596096000000|2020-07-30 08:00:00|2356.8|2354.8|2368.4|2366.4|2376.4|2372.9|2356.8|2354.8|1048
1596096300000|2020-07-30 08:05:00|2368.1|2366.1|2356.2|2354.2|2370.6|2367.8|2347.3|2345.3|840
1596096600000|2020-07-30 08:10:00|2355.8|2353.8|2364.3|2362.3|2366.3|2363.5|2354.5|2348.9|664
1596096900000|2020-07-30 08:15:00|2364.1|2362.1|2362|2360|2366|2363.2|2358.3|2354|516
1596097200000|2020-07-30 08:20:00|2361.9|2359.9|2350|2348|2362.2|2359.9|2344.1|2342|836
1596097500000|2020-07-30 08:25:00|2350.3|2348.3|2351.3|2349.3|2354.2|2350.9|2347.3|2343.9|590
1596097800000|2020-07-30 08:30:00|2351.7|2349.7|2354|2352|2360.4|2357.6|2347.9|2345.9|583
1596098100000|2020-07-30 08:35:00|2354.2|2352.2|2355.6|2353.6|2357.5|2354.8|2350.9|2347.9|519
1596098400000|2020-07-30 08:40:00|2355.4|2353.4|2342.7|2340.7|2357|2353.4|2336.8|2332.4|783
1596098700000|2020-07-30 08:45:00|2343.8|2340.3|2329.9|2327.9|2344|2341.6|2329|2325.1|791
1596099000000|2020-07-30 08:50:00|2330|2328|2340.1|2338.1|2344.1|2340.1|2325.2|2323.2|687
1596099300000|2020-07-30 08:55:00|2340.6|2338.6|2332.9|2330.9|2343.3|2341.3|2324.9|2321.1|819
1596099600000|2020-07-30 09:00:00|2334.1|2330.6|2332.3|2328.8|2341.2|2337.4|2328.4|2323.8|616
1596099900000|2020-07-30 09:05:00|2331.6|2329.6|2321.7|2319.7|2334.8|2332.3|2318.5|2316.5|659
1596100200000|2020-07-30 09:10:00|2321.6|2319.6|2332.3|2328.8|2333.8|2331.4|2311.1|2308.4|961
1596100500000|2020-07-30 09:15:00|2331.2|2329.2|2338.8|2336.8|2345.3|2341.2|2327.9|2325.2|745
1596100800000|2020-07-30 09:20:00|2339|2337|2342.9|2340.9|2347|2345|2338.3|2336|681
1596101100000|2020-07-30 09:25:00|2342.6|2340.6|2349|2345.5|2352.8|2350.2|2336.6|2332|672
1596101400000|2020-07-30 09:30:00|2348.7|2346.7|2347.9|2345.9|2352|2349.7|2343.1|2340.9|588
1596101700000|2020-07-30 09:35:00|2347.3|2345.3|2350.8|2348.8|2352.3|2349.4|2343.6|2340.6|422
1596102000000|2020-07-30 09:40:00|2350.2|2348.2|2355.2|2351.7|2361.1|2356.9|2348.4|2344.7|597
1596102300000|2020-07-30 09:45:00|2355.4|2351.9|2352.1|2350.1|2356.9|2352.3|2349|2345.8|516
1596102600000|2020-07-30 09:50:00|2352|2350|2359.1|2357.1|2363.7|2361.3|2351.6|2348.7|591
1596102900000|2020-07-30 09:55:00|2359.7|2356.2|2357.1|2355.1|2363.8|2359|2355.6|2353.1|364
1596103200000|2020-07-30 10:00:00|2357.7|2354.2|2347.6|2345.6|2357.7|2355|2344.8|2341|508
1596103500000|2020-07-30 10:05:00|2348.3|2344.8|2342.3|2340.3|2349.7|2347|2339.6|2337.2|533
1596103800000|2020-07-30 10:10:00|2342.6|2340.6|2342.3|2340.3|2343.5|2340.8|2334.1|2332.1|469
1596104100000|2020-07-30 10:15:00|2342.6|2340.6|2341.3|2339.3|2344.5|2341.8|2338.4|2334.5|356
1596104400000|2020-07-30 10:20:00|2341.2|2339.2|2342.2|2340.2|2342.5|2340.5|2335.3|2332.4|373
1596104700000|2020-07-30 10:25:00|2342.1|2340.1|2346.2|2344.2|2349.1|2346.6|2337.4|2333|654
1596105000000|2020-07-30 10:30:00|2347.3|2345.3|2350.4|2348.4|2350.7|2348.4|2341.2|2337.9|518
1596105300000|2020-07-30 10:35:00|2349.8|2347.8|2348.4|2346.4|2354.9|2350.4|2346.7|2341.9|491
1596105600000|2020-07-30 10:40:00|2348.3|2346.3|2345.2|2343.2|2350.6|2346.3|2344.1|2340.3|305
1596105900000|2020-07-30 10:45:00|2345.1|2343.1|2335.5|2333.5|2345.6|2343.1|2327.5|2323|628
1596106200000|2020-07-30 10:50:00|2334.8|2332.8|2323.9|2321.9|2338.4|2336.4|2321.3|2318.4|697
1596106500000|2020-07-30 10:55:00|2326.9|2319.5|2331.3|2329.3|2336|2333.7|2323.6|2319.5|646
1596106800000|2020-07-30 11:00:00|2330.9|2328.9|2323.6|2321.6|2331.3|2329.3|2317.1|2314.6|922
1596107100000|2020-07-30 11:05:00|2323.7|2321.7|2323.2|2319.7|2327.9|2325.5|2321.3|2319|655
1596107400000|2020-07-30 11:10:00|2322.6|2320.6|2324.8|2322.8|2328.2|2324|2317.7|2314.1|562
1596107700000|2020-07-30 11:15:00|2325|2323|2336.2|2334.2|2338.5|2336.5|2323.8|2321|548
1596108000000|2020-07-30 11:20:00|2335.9|2333.9|2340.5|2338.5|2343.2|2339.4|2332.3|2329.3|658
1596108300000|2020-07-30 11:25:00|2341|2339|2335.2|2331.7|2342.7|2340.3|2333.1|2329.4|515
1596108600000|2020-07-30 11:30:00|2335.3|2331.8|2338.6|2336.6|2343.8|2341.6|2333.9|2331.7|637
1596108900000|2020-07-30 11:35:00|2338.7|2336.7|2335.3|2333.3|2343|2341|2334.4|2332.2|450
1596109200000|2020-07-30 11:40:00|2335.5|2333.5|2337.8|2335.8|2341.2|2337.4|2334.3|2331.7|414
1596109500000|2020-07-30 11:45:00|2338|2336|2341|2337.5|2344.6|2341.6|2337.2|2334.7|472
1596109800000|2020-07-30 11:50:00|2339.8|2337.8|2333.1|2331.1|2341.3|2338.3|2328.9|2326.5|691
1596110100000|2020-07-30 11:55:00|2333|2331|2326.7|2324.7|2337.8|2335.1|2324.8|2321.3|647
1596110400000|2020-07-30 12:00:00|2326.8|2324.8|2333.3|2331.3|2341.6|2339.6|2324.4|2321|1136
1596110700000|2020-07-30 12:05:00|2333.5|2331.5|2327.7|2325.7|2334.7|2332|2323.9|2321.9|922
1596111000000|2020-07-30 12:10:00|2327.9|2325.9|2327.3|2325.3|2334.3|2332.3|2322.7|2320.7|979
1596111300000|2020-07-30 12:15:00|2327.2|2325.2|2328.2|2326.2|2331.4|2329.4|2322.5|2320.5|789
1596111600000|2020-07-30 12:20:00|2328|2326|2334.9|2332.9|2338.2|2335.3|2327.6|2325.2|983
1596111900000|2020-07-30 12:25:00|2334.8|2332.8|2339.8|2336.3|2341.7|2337.1|2332.2|2330.2|928
1596112200000|2020-07-30 12:30:00|2340.8|2333.7|2324.5|2322.5|2341.8|2336.7|2320.8|2318.8|1351
1596112500000|2020-07-30 12:35:00|2324.7|2322.7|2324.9|2322.9|2329.4|2327.4|2323.2|2321.2|1218
1596112800000|2020-07-30 12:40:00|2325.3|2323.3|2324.2|2322.2|2333.3|2331.3|2322.9|2320.9|1121
1596113100000|2020-07-30 12:45:00|2323.8|2321.8|2305.6|2303.6|2328.9|2326.9|2291.6|2289.6|1338
1596113400000|2020-07-30 12:50:00|2305.5|2303.5|2314.4|2312.4|2318.9|2316.9|2305.4|2303.4|1416
1596113700000|2020-07-30 12:55:00|2314.3|2312.3|2317.3|2315.3|2319.7|2317.7|2306|2304|1355
1596114000000|2020-07-30 13:00:00|2317.9|2315.9|2347.3|2345.3|2347.4|2345.4|2317.9|2315.9|1834
1596114300000|2020-07-30 13:05:00|2347.4|2345.4|2348.1|2346.1|2351.8|2349.8|2339.2|2337.2|1515
1596114600000|2020-07-30 13:10:00|2348.3|2346.3|2337.5|2335.5|2350.9|2348.9|2337.1|2335.1|1481
1596114900000|2020-07-30 13:15:00|2337.8|2335.8|2334.1|2332.1|2344.8|2342.8|2331.8|2329.8|1207
1596115200000|2020-07-30 13:20:00|2333.9|2331.9|2334.3|2332.3|2338.4|2336.4|2331.5|2329.5|1125
1596115500000|2020-07-30 13:25:00|2334.5|2332.5|2331.7|2329.7|2338.4|2336.4|2331|2329|1170
1596115800000|2020-07-30 13:30:00|2331.8|2329.8|2338.9|2336.9|2341.3|2339.3|2330.3|2328.3|1484
1596116100000|2020-07-30 13:35:00|2339.3|2337.3|2350.5|2348.5|2354.5|2352.5|2338.7|2336.7|1364
1596116400000|2020-07-30 13:40:00|2350.7|2348.7|2351.9|2349.9|2356.2|2354.2|2350.4|2348.4|1325
1596116700000|2020-07-30 13:45:00|2351.8|2349.8|2359.7|2357.7|2364.1|2362.1|2351.5|2349.5|1296
1596117000000|2020-07-30 13:50:00|2359.5|2357.5|2350.3|2348.3|2362.3|2360.3|2349|2347|1155
1596117300000|2020-07-30 13:55:00|2350.4|2348.4|2346|2344|2351|2349|2344.6|2342.6|1350
1596117600000|2020-07-30 14:00:00|2346.1|2344.1|2348.2|2346.2|2349.2|2347.2|2343.9|2341.9|1478
1596117900000|2020-07-30 14:05:00|2348.1|2346.1|2349.9|2347.9|2350.9|2348.9|2343.1|2341.1|1401
1596118200000|2020-07-30 14:10:00|2349.7|2347.7|2345.7|2343.7|2355.8|2353.8|2344.3|2342.3|1325
1596118500000|2020-07-30 14:15:00|2346|2344|2327.4|2325.4|2346|2344|2322.9|2320.9|1574
1596118800000|2020-07-30 14:20:00|2327.2|2325.2|2327.4|2325.4|2331|2329|2318.8|2316.8|1463
1596119100000|2020-07-30 14:25:00|2327.7|2325.7|2326.2|2324.2|2330.3|2328.3|2315.5|2313.5|1433
1596119400000|2020-07-30 14:30:00|2326.6|2324.6|2320.9|2318.9|2327.2|2325.2|2314.3|2312.3|1529
1596119700000|2020-07-30 14:35:00|2320.8|2318.8|2323.5|2321.5|2326.3|2324.3|2315.1|2313.1|1388
1596120000000|2020-07-30 14:40:00|2323.6|2321.6|2307.6|2305.6|2326.2|2324.2|2306.2|2304.2|1523
1596120300000|2020-07-30 14:45:00|2308|2306|2307|2305|2315.6|2313.6|2299.3|2297.3|1584
1596120600000|2020-07-30 14:50:00|2306.7|2304.7|2313|2311|2314.4|2312.4|2306.4|2304.4|1488
1596120900000|2020-07-30 14:55:00|2312.8|2310.8|2320.2|2318.2|2325|2323|2312.4|2310.4|1509
1596121200000|2020-07-30 15:00:00|2320.3|2318.3|2326.1|2324.1|2327.6|2325.6|2313.8|2311.8|1387
1596121500000|2020-07-30 15:05:00|2325.7|2323.7|2315.5|2313.5|2326.8|2324.8|2315.2|2313.2|1218
1596121800000|2020-07-30 15:10:00|2315.3|2313.3|2307.5|2305.5|2316.7|2314.7|2305.4|2303.4|1452
1596122100000|2020-07-30 15:15:00|2307.4|2305.4|2315|2313|2316.5|2314.5|2305.9|2303.9|1394
1596122400000|2020-07-30 15:20:00|2315.4|2313.4|2317.6|2315.6|2320.7|2318.7|2313.3|2311.3|1291
1596122700000|2020-07-30 15:25:00|2317.4|2315.4|2313.5|2311.5|2319.4|2317.4|2313|2311|1135
1596123000000|2020-07-30 15:30:00|2313.7|2311.7|2323|2321|2323.1|2321.1|2313.1|2311.1|1174
1596123300000|2020-07-30 15:35:00|2323.1|2321.1|2322.6|2320.6|2324.3|2322.3|2319.4|2317.4|1050
1596123600000|2020-07-30 15:40:00|2322.7|2320.7|2325.7|2323.7|2326.9|2324.9|2320.2|2318.2|1316
1596123900000|2020-07-30 15:45:00|2325.3|2323.3|2328.1|2326.1|2328.2|2326.2|2322.1|2320.1|899
1596124200000|2020-07-30 15:50:00|2328.2|2326.2|2322|2320|2329.8|2327.8|2322|2320|1107
1596124500000|2020-07-30 15:55:00|2322.3|2320.3|2323.5|2321.5|2325.1|2323.1|2321.2|2319.2|681
1596124800000|2020-07-30 16:00:00|2323.4|2321.4|2319.1|2317.1|2325.8|2323.8|2317.7|2315.7|691
1596125100000|2020-07-30 16:05:00|2319.4|2317.4|2321.8|2319.8|2323.3|2321.3|2318.8|2316.8|628
1596125400000|2020-07-30 16:10:00|2322.1|2320.1|2321.5|2319.5|2323.5|2321.5|2318.9|2316.9|636
1596125700000|2020-07-30 16:15:00|2321.7|2319.7|2328.6|2326.6|2332.7|2330.7|2321.1|2319.1|1243
1596126000000|2020-07-30 16:20:00|2328.7|2326.7|2327.4|2325.4|2329.5|2327.5|2323.9|2321.9|1120
1596126300000|2020-07-30 16:25:00|2327.2|2325.2|2326.6|2324.6|2328.8|2326.8|2325.7|2323.7|738
1596126600000|2020-07-30 16:30:00|2326.5|2324.5|2325.8|2323.8|2328.8|2326.8|2325.1|2323.1|658
1596126900000|2020-07-30 16:35:00|2325.6|2323.6|2324.3|2322.3|2326.7|2324.7|2323.6|2321.6|489
1596127200000|2020-07-30 16:40:00|2324.4|2322.4|2326.5|2324.5|2328.7|2326.7|2322.7|2320.7|574
1596127500000|2020-07-30 16:45:00|2326.6|2324.6|2331.5|2329.5|2331.8|2329.8|2326.5|2324.5|486
1596127800000|2020-07-30 16:50:00|2331.4|2329.4|2330.5|2328.5|2332.9|2330.9|2328|2326|728
1596128100000|2020-07-30 16:55:00|2330.1|2328.1|2329.2|2327.2|2331.2|2329.2|2327.6|2325.6|642
1596128400000|2020-07-30 17:00:00|2329.1|2327.1|2326.8|2324.8|2329.9|2327.9|2325.9|2323.9|639
1596128700000|2020-07-30 17:05:00|2326.9|2324.9|2330.1|2328.1|2331.7|2329.7|2326.8|2324.8|720
1596129000000|2020-07-30 17:10:00|2329.9|2327.9|2330.8|2328.8|2331.4|2329.4|2328.5|2326.5|493
1596129300000|2020-07-30 17:15:00|2331.2|2329.2|2335|2333|2337.4|2335.4|2330.4|2328.4|859
1596129600000|2020-07-30 17:20:00|2334.9|2332.9|2327.5|2325.5|2336.4|2334.4|2327.2|2325.2|859
1596129900000|2020-07-30 17:25:00|2327.8|2325.8|2328.4|2326.4|2332.5|2330.5|2327.6|2325.6|824
1596130200000|2020-07-30 17:30:00|2328.3|2326.3|2330.3|2328.3|2331.8|2329.8|2328|2326|655
1596130500000|2020-07-30 17:35:00|2330.6|2328.6|2330.9|2328.9|2332.3|2330.3|2329.6|2327.6|606
1596130800000|2020-07-30 17:40:00|2331.1|2329.1|2336.2|2334.2|2337.1|2335.1|2330.6|2328.6|509
1596131100000|2020-07-30 17:45:00|2336.1|2334.1|2331.5|2329.5|2336.1|2334.1|2330.7|2328.7|510
1596131400000|2020-07-30 17:50:00|2331.4|2329.4|2332.4|2330.4|2334.8|2332.8|2330.8|2328.8|445
1596131700000|2020-07-30 17:55:00|2332.3|2330.3|2330.6|2328.6|2332.5|2330.5|2329.7|2327.7|360
1596132000000|2020-07-30 18:00:00|2330.5|2328.5|2330.8|2328.8|2331.8|2329.8|2329.2|2327.2|441
1596132300000|2020-07-30 18:05:00|2330.7|2328.7|2330.3|2328.3|2331.9|2329.9|2329.2|2327.2|293
1596132600000|2020-07-30 18:10:00|2330.4|2328.4|2327.9|2325.9|2330.8|2328.8|2327.6|2325.6|438
1596132900000|2020-07-30 18:15:00|2328|2326|2328.1|2326.1|2329.6|2327.6|2327.5|2325.5|469
1596133200000|2020-07-30 18:20:00|2328.3|2326.3|2328.6|2326.6|2329.4|2327.4|2326.1|2324.1|496
1596133500000|2020-07-30 18:25:00|2328.5|2326.5|2324.7|2322.7|2329|2327|2324.2|2322.2|666
1596133800000|2020-07-30 18:30:00|2324.5|2322.5|2325.5|2323.5|2326.4|2324.4|2323.9|2321.9|477
1596134100000|2020-07-30 18:35:00|2325.6|2323.6|2327.9|2325.9|2329.3|2327.3|2324.9|2322.9|458
1596134400000|2020-07-30 18:40:00|2327.4|2325.4|2325.9|2323.9|2331.2|2329.2|2325.1|2323.1|522
1596134700000|2020-07-30 18:45:00|2325.8|2323.8|2329.1|2327.1|2329.6|2327.6|2325.7|2323.7|502
1596135000000|2020-07-30 18:50:00|2328.3|2326.3|2327.1|2325.1|2329.7|2327.7|2326|2324|465
1596135300000|2020-07-30 18:55:00|2327.7|2325.7|2332.4|2330.4|2332.5|2330.5|2327.5|2325.5|577
1596135600000|2020-07-30 19:00:00|2332.5|2330.5|2332.5|2330.5|2334.2|2332.2|2329.7|2327.7|651
1596135900000|2020-07-30 19:05:00|2332.6|2330.6|2327.8|2325.8|2333.3|2331.3|2327.6|2325.6|391
1596136200000|2020-07-30 19:10:00|2328.1|2326.1|2329.8|2327.8|2330.6|2328.6|2327.7|2325.7|406
1596136500000|2020-07-30 19:15:00|2329.9|2327.9|2334.5|2332.5|2335|2333|2328.5|2326.5|577
1596136800000|2020-07-30 19:20:00|2334.7|2332.7|2332.6|2330.6|2336.7|2334.7|2332.5|2330.5|478
1596137100000|2020-07-30 19:25:00|2332.4|2330.4|2337.5|2335.5|2337.5|2335.5|2332.3|2330.3|478
1596137400000|2020-07-30 19:30:00|2337.7|2335.7|2333.9|2331.9|2337.7|2335.7|2332.6|2330.6|480
1596137700000|2020-07-30 19:35:00|2334|2332|2333.9|2331.9|2335.3|2333.3|2332.7|2330.7|365
1596138000000|2020-07-30 19:40:00|2333.8|2331.8|2334.4|2332.4|2334.8|2332.8|2332.5|2330.5|400
1596138300000|2020-07-30 19:45:00|2334.5|2332.5|2333.6|2331.6|2335.3|2333.3|2332|2330|466
1596138600000|2020-07-30 19:50:00|2333.8|2331.8|2334.7|2332.7|2336.9|2334.9|2333.1|2331.1|571
1596138900000|2020-07-30 19:55:00|2335.3|2333.3|2336.7|2334.7|2337.8|2335.8|2334.5|2332.5|667
1596139200000|2020-07-30 20:00:00|2336.4|2334.4|2335.2|2333.2|2337.1|2335.1|2334.1|2332.1|370
1596139500000|2020-07-30 20:05:00|2335.3|2333.3|2335.3|2333.3|2337.2|2334.9|2334.3|2332.3|457
1596139800000|2020-07-30 20:10:00|2335.7|2333.7|2343|2341|2345.3|2343.3|2335.4|2333.4|393
1596140100000|2020-07-30 20:15:00|2343.1|2341.1|2339.9|2337.9|2343.1|2341.1|2337.4|2335.4|276
1596140400000|2020-07-30 20:20:00|2339.8|2337.8|2339.9|2337.9|2340.6|2338.6|2337.4|2335.4|231
1596140700000|2020-07-30 20:25:00|2339.7|2337.7|2339.2|2337.2|2345|2343|2338.9|2336.9|305
1596141000000|2020-07-30 20:30:00|2339.3|2337.3|2347.2|2345.2|2347.8|2345.8|2338.1|2336.1|562
1596141300000|2020-07-30 20:35:00|2347.4|2345.4|2351.3|2349.3|2353.9|2351.9|2344.3|2342.3|494
1596141600000|2020-07-30 20:40:00|2351.2|2349.2|2347|2345|2351.3|2349.3|2346.2|2344.2|348
1596141900000|2020-07-30 20:45:00|2347.3|2345.3|2354.2|2352.2|2354.5|2352.2|2344|2342|318
1596142200000|2020-07-30 20:50:00|2354.1|2352.1|2351|2349|2354.1|2352.1|2347.7|2345.1|211
1596142500000|2020-07-30 20:55:00|2351.3|2349.3|2352.2|2344.7|2355.9|2352|2347.3|2343|407
1596146400000|2020-07-30 22:00:00|2353.4|2351.4|2352.7|2350.7|2356|2353.9|2351.3|2348.6|285
1596146700000|2020-07-30 22:05:00|2352.8|2350.8|2349.2|2347.2|2353.1|2351.1|2348.7|2346.7|182
1596147000000|2020-07-30 22:10:00|2349.1|2347.1|2348.7|2346.7|2351.4|2348.9|2347.9|2345.9|184
1596147300000|2020-07-30 22:15:00|2348.5|2346.5|2350.1|2348.1|2351.1|2349.1|2346.4|2344.4|221
1596147600000|2020-07-30 22:20:00|2349.9|2347.9|2353.3|2351.3|2353.7|2351.7|2349.8|2347.8|273
1596147900000|2020-07-30 22:25:00|2353.4|2351.4|2349.8|2347.8|2355.6|2353.6|2349.6|2347.6|240
1596148200000|2020-07-30 22:30:00|2349.9|2347.9|2349.3|2347.3|2350.9|2348.9|2348.7|2346.7|150
1596148500000|2020-07-30 22:35:00|2349.2|2347.2|2347.4|2345.4|2349.5|2347.5|2345.8|2343.8|288
1596148800000|2020-07-30 22:40:00|2347.3|2345.3|2347.3|2345.3|2349.1|2347.1|2346.1|2344.1|240
1596149100000|2020-07-30 22:45:00|2346.9|2344.9|2347.5|2345.5|2348.2|2346.2|2346.3|2344|159
1596149400000|2020-07-30 22:50:00|2346.9|2344.9|2349|2347|2349.6|2347.5|2346.7|2344.3|209
1596149700000|2020-07-30 22:55:00|2348.4|2346.4|2348.4|2346.4|2349.7|2347.2|2345.9|2343.9|244
1596150000000|2020-07-30 23:00:00|2348.7|2346.7|2339|2337|2348.7|2346.7|2338.2|2336.2|307
1596150300000|2020-07-30 23:05:00|2338.6|2336.6|2339.1|2337.1|2340.3|2338.1|2336.7|2334.2|337
1596150600000|2020-07-30 23:10:00|2338.9|2336.9|2344.1|2342.1|2344.9|2342.5|2338.4|2336.4|260
1596150900000|2020-07-30 23:15:00|2344.2|2342.2|2347.9|2345.9|2349.5|2347.5|2343.2|2341.2|282
1596151200000|2020-07-30 23:20:00|2347.8|2345.8|2349.9|2347.9|2349.9|2347.9|2346.8|2344.8|222
1596151500000|2020-07-30 23:25:00|2350|2348|2348.5|2346.5|2351.4|2348.9|2347.3|2345.3|236
1596151800000|2020-07-30 23:30:00|2347.8|2345.8|2347.1|2345.1|2349.2|2347.2|2345.9|2343.9|168
1596152100000|2020-07-30 23:35:00|2347.3|2345.3|2346.3|2344.3|2347.9|2345.9|2345.3|2343.3|175
1596152400000|2020-07-30 23:40:00|2346.2|2344.2|2343.8|2341.8|2346.2|2344.2|2342.9|2340.2|193
1596152700000|2020-07-30 23:45:00|2343.9|2341.9|2346.4|2344.4|2347.6|2345.3|2343.8|2341.8|163
1596153000000|2020-07-30 23:50:00|2346.2|2344.2|2349.7|2347.7|2350.6|2348.6|2346|2344|140
1596153300000|2020-07-30 23:55:00|2349.5|2347.5|2350.8|2348.8|2352.2|2350.2|2347.8|2345.8|165
1596153600000|2020-07-31 00:00:00|2350.5|2348.5|2346.5|2344.5|2356.3|2354.3|2345.4|2343.4|386
1596153900000|2020-07-31 00:05:00|2346.4|2344.4|2345.3|2343.3|2346.8|2344.8|2343.5|2341.5|204
1596154200000|2020-07-31 00:10:00|2345.4|2343.4|2347.9|2345.9|2348|2346|2344.8|2342.8|180
1596154500000|2020-07-31 00:15:00|2348.2|2346.2|2348.7|2346.7|2350.5|2348.5|2346|2344|219
1596154800000|2020-07-31 00:20:00|2349.4|2347.4|2338.1|2336.1|2350.1|2348.1|2337.2|2334.7|517
1596155100000|2020-07-31 00:25:00|2337.7|2335.7|2341.1|2339.1|2343.9|2341.9|2337.7|2335.7|342
1596155400000|2020-07-31 00:30:00|2340.7|2338.7|2342.9|2340.9|2344.1|2342.1|2338.3|2336.3|375
1596155700000|2020-07-31 00:35:00|2343|2341|2341.1|2339.1|2344.7|2342.7|2340.6|2338.6|298
1596156000000|2020-07-31 00:40:00|2341|2339|2345.7|2343.7|2347.4|2345.4|2341|2339|397
1596156300000|2020-07-31 00:45:00|2345.8|2343.8|2344.5|2342.5|2346.2|2344.2|2340.5|2338.5|380
1596156600000|2020-07-31 00:50:00|2344.7|2342.7|2340|2338|2346.1|2344.1|2339.2|2336.2|355
1596156900000|2020-07-31 00:55:00|2339.4|2337.4|2334.6|2332.6|2342.4|2339.9|2334|2331.9|490
1596157200000|2020-07-31 01:00:00|2334.8|2332.8|2332.5|2330.5|2338.4|2336.4|2329.6|2327.6|1133
1596157500000|2020-07-31 01:05:00|2332.8|2330.8|2336.3|2334.3|2337.2|2335.2|2330.1|2328.1|959
1596157800000|2020-07-31 01:10:00|2336.4|2334.4|2346.3|2344.3|2346.8|2344.8|2336|2334|912
1596158100000|2020-07-31 01:15:00|2346.1|2344.1|2344.6|2342.6|2351|2349|2343.9|2341.9|912
1596158400000|2020-07-31 01:20:00|2345|2343|2344.1|2342.1|2347.5|2345.5|2342.5|2340.5|787
1596158700000|2020-07-31 01:25:00|2343.6|2341.6|2345|2343|2346.4|2344.4|2342.7|2340.7|629
1596159000000|2020-07-31 01:30:00|2345.1|2343.1|2348.3|2346.3|2351.5|2349.5|2344.5|2342.5|791
1596159300000|2020-07-31 01:35:00|2348.1|2346.1|2350.8|2348.8|2354.7|2352.7|2348.1|2346.1|1008
1596159600000|2020-07-31 01:40:00|2351.6|2349.6|2350.7|2348.7|2355.3|2353.3|2350.1|2348.1|925
1596159900000|2020-07-31 01:45:00|2350.8|2348.8|2356.5|2354.5|2357.5|2355.5|2349.3|2347.3|909
1596160200000|2020-07-31 01:50:00|2356.6|2354.6|2359.6|2357.6|2359.8|2357.8|2353.7|2351.7|765
1596160500000|2020-07-31 01:55:00|2359.7|2357.7|2363.3|2361.3|2363.6|2361.6|2358.4|2356.4|890
1596160800000|2020-07-31 02:00:00|2363.1|2361.1|2364.4|2362.4|2368.8|2366.8|2359.6|2357.6|917
1596161100000|2020-07-31 02:05:00|2364.5|2362.5|2360.2|2358.2|2367.1|2365.1|2359.5|2357.5|933
1596161400000|2020-07-31 02:10:00|2360.5|2358.5|2363.9|2361.9|2364.7|2362.7|2359.3|2357.3|810
1596161700000|2020-07-31 02:15:00|2364|2362|2362.7|2360.7|2364.7|2362.7|2361.7|2359.7|518
1596162000000|2020-07-31 02:20:00|2362|2360|2362.7|2360.7|2364.5|2361.2|2359.7|2357.7|490
1596162300000|2020-07-31 02:25:00|2362.1|2360.1|2361.5|2359.5|2365.5|2363.5|2360.5|2358.5|518
1596162600000|2020-07-31 02:30:00|2361.6|2359.6|2361.3|2359.3|2362.9|2360.9|2357.8|2355.8|905
1596162900000|2020-07-31 02:35:00|2361|2359|2354.4|2352.4|2362.8|2360.8|2353|2351|960
1596163200000|2020-07-31 02:40:00|2354.9|2352.9|2357.3|2355.3|2358.9|2356.9|2354.3|2352.3|740
1596163500000|2020-07-31 02:45:00|2357.7|2355.7|2355.4|2353.4|2360.4|2358.4|2355|2353|692
1596163800000|2020-07-31 02:50:00|2355.3|2353.3|2362.4|2360.4|2363.2|2361.2|2355|2353|758
1596164100000|2020-07-31 02:55:00|2362.3|2360.3|2357.5|2355.5|2364.5|2362.5|2356.7|2354.7|937
1596164400000|2020-07-31 03:00:00|2357.9|2355.9|2357.6|2355.6|2359.2|2357.2|2355.4|2353.4|775
1596164700000|2020-07-31 03:05:00|2357.9|2355.9|2357.3|2355.3|2361.3|2359.3|2355.6|2353.6|820
1596165000000|2020-07-31 03:10:00|2357.5|2355.5|2359.3|2357.3|2362.3|2360.3|2357.1|2355.1|759
1596165300000|2020-07-31 03:15:00|2360.4|2358.4|2358.9|2356.9|2361.1|2359.1|2357|2355|797
1596165600000|2020-07-31 03:20:00|2358.8|2356.8|2360.6|2358.6|2361.7|2359.7|2358.1|2356.1|603
1596165900000|2020-07-31 03:25:00|2361.4|2359.4|2365.1|2363.1|2366.7|2364.7|2359.5|2357.3|654
1596166200000|2020-07-31 03:30:00|2365|2363|2368.9|2366.9|2370.4|2368.4|2361.9|2359.9|618
1596166500000|2020-07-31 03:35:00|2369.1|2367.1|2366.3|2364.3|2370|2368|2364.5|2362.5|383
1596166800000|2020-07-31 03:40:00|2366.4|2364.4|2364|2362|2367.8|2365.8|2363.7|2361.7|359
1596167100000|2020-07-31 03:45:00|2363.8|2361.8|2367.6|2365.6|2368.6|2366.6|2363.3|2361.3|268
1596167400000|2020-07-31 03:50:00|2367.7|2365.7|2371|2369|2372|2370|2367.3|2365.3|325
1596167700000|2020-07-31 03:55:00|2370.9|2368.9|2368.1|2366.1|2371.2|2369.2|2365.9|2363.9|266
1596168000000|2020-07-31 04:00:00|2367.8|2365.8|2370.5|2368.5|2371.2|2369.2|2366.3|2364.3|329
1596168300000|2020-07-31 04:05:00|2370.2|2368.2|2368.7|2366.7|2371.4|2369.4|2367.8|2365.4|321
1596168600000|2020-07-31 04:10:00|2368.5|2366.5|2368.6|2366.6|2368.9|2366.6|2365.4|2363.4|429
1596168900000|2020-07-31 04:15:00|2368.5|2366.5|2368.8|2366.8|2370.8|2368.8|2368|2365.7|329
1596169200000|2020-07-31 04:20:00|2368.6|2366.6|2367.1|2365.1|2368.7|2366.6|2366.2|2364.2|251
1596169500000|2020-07-31 04:25:00|2367|2365|2366|2364|2368.8|2366.5|2364.6|2362.6|234
1596169800000|2020-07-31 04:30:00|2365.9|2363.9|2364.8|2362.8|2367.6|2365.6|2363.1|2360.9|355
1596170100000|2020-07-31 04:35:00|2364.9|2362.9|2364|2362|2366.8|2364.8|2361.7|2359.7|393
1596170400000|2020-07-31 04:40:00|2365.3|2363.3|2361.8|2359.8|2365.8|2363.8|2360.9|2358.9|542
1596170700000|2020-07-31 04:45:00|2362.7|2360.7|2363.4|2361.4|2364.6|2362.6|2359.7|2357.7|534
1596171000000|2020-07-31 04:50:00|2363.5|2361.5|2365.1|2363.1|2367.6|2365.6|2362.4|2360.4|450
1596171300000|2020-07-31 04:55:00|2365.5|2363.5|2364.5|2362.5|2367.2|2364.8|2364.1|2362.1|368
1596171600000|2020-07-31 05:00:00|2365.2|2363.2|2368.3|2366.3|2371|2368.2|2363.6|2361.6|473
1596171900000|2020-07-31 05:05:00|2368.5|2366.5|2369.2|2367.2|2369.4|2367.4|2366.9|2364.9|326
1596172200000|2020-07-31 05:10:00|2369.1|2367.1|2370.2|2368.2|2371.7|2369.7|2367.9|2365.9|436
1596172500000|2020-07-31 05:15:00|2369.1|2367.1|2365.5|2363.5|2370.7|2368.7|2364.7|2362.7|492
1596172800000|2020-07-31 05:20:00|2365.4|2363.4|2366|2364|2367.5|2365.5|2363.3|2361.3|437
1596173100000|2020-07-31 05:25:00|2366.1|2364.1|2368.3|2366.3|2369.1|2367.1|2365.3|2363.3|398
1596173400000|2020-07-31 05:30:00|2368.2|2366.2|2368.7|2366.7|2372|2369.5|2365.9|2363.9|1026
1596173700000|2020-07-31 05:35:00|2368.8|2366.8|2369|2367|2369.2|2367.2|2364.6|2362.6|846
1596174000000|2020-07-31 05:40:00|2368.8|2366.8|2370.5|2368.5|2370.7|2368.7|2367.8|2365.6|892
1596174300000|2020-07-31 05:45:00|2370.6|2368.6|2381.3|2379.3|2384.6|2382.2|2370.1|2367.8|1418
1596174600000|2020-07-31 05:50:00|2381.1|2379.1|2388.2|2386.2|2391.9|2389.9|2379.5|2377.5|1108
1596174900000|2020-07-31 05:55:00|2388|2386|2385.8|2383.8|2393.4|2390.7|2384.4|2382.4|929
1596175200000|2020-07-31 06:00:00|2385.7|2383.7|2386.7|2384.7|2390.6|2388.6|2384.5|2382.5|869
1596175500000|2020-07-31 06:05:00|2386.8|2384.8|2415.6|2413.6|2418.7|2416.7|2386.3|2384.3|1421
1596175800000|2020-07-31 06:10:00|2415.7|2413.7|2424.8|2422.8|2428.8|2426.8|2413.8|2411.8|1388
1596176100000|2020-07-31 06:15:00|2424.7|2422.7|2407.2|2405.2|2425|2423|2406.8|2404.8|1157
1596176400000|2020-07-31 06:20:00|2407.1|2405.1|2413.3|2411.3|2415.1|2413.1|2406.5|2404.5|1017
1596176700000|2020-07-31 06:25:00|2413.2|2411.2|2417.4|2415.4|2423.1|2421.1|2413.2|2411.2|865
1596177000000|2020-07-31 06:30:00|2417.8|2415.8|2411.7|2409.7|2418.4|2416.4|2408.8|2406.8|894
1596177300000|2020-07-31 06:35:00|2412.3|2410.3|2422.1|2420.1|2426.4|2424.4|2412|2410|886
1596177600000|2020-07-31 06:40:00|2422|2420|2420.1|2418.1|2422.1|2420.1|2418.1|2416.1|641
1596177900000|2020-07-31 06:45:00|2420.2|2418.2|2419.2|2417.2|2421.9|2419.9|2415.2|2413.2|846
1596178200000|2020-07-31 06:50:00|2419.4|2417.4|2427.4|2425.4|2432.4|2430.4|2418.8|2416.8|1261
1596178500000|2020-07-31 06:55:00|2427.1|2425.1|2419.7|2417.7|2427.5|2425.5|2416.1|2414.1|1281
1596178800000|2020-07-31 07:00:00|2419.1|2417.1|2412.2|2410.2|2425.1|2423.1|2409.5|2407.5|1384
1596179100000|2020-07-31 07:05:00|2412|2410|2410.8|2408.8|2413.2|2411.2|2398.7|2396.7|1111
1596179400000|2020-07-31 07:10:00|2410.9|2408.9|2414.3|2412.3|2416.3|2414.3|2410.7|2407.1|791
1596179700000|2020-07-31 07:15:00|2414.4|2412.4|2410|2408|2414.7|2412.7|2407.9|2405.9|774
1596180000000|2020-07-31 07:20:00|2410.1|2408.1|2412.6|2410.6|2417.3|2415.3|2410.1|2408.1|747
1596180300000|2020-07-31 07:25:00|2411.9|2409.9|2409.7|2407.7|2413.4|2411.4|2405.5|2403.5|930
1596180600000|2020-07-31 07:30:00|2409.3|2407.3|2413.6|2411.6|2414.1|2412.1|2404.4|2402.4|750
1596180900000|2020-07-31 07:35:00|2414|2412|2411.2|2409.2|2417.1|2415.1|2410.3|2408.3|503
1596181200000|2020-07-31 07:40:00|2411.3|2409.3|2412.8|2410.8|2414.6|2412.6|2408.8|2406.8|498
1596181500000|2020-07-31 07:45:00|2412.9|2410.9|2419.5|2417.5|2422.3|2420.3|2412|2410|527
1596181800000|2020-07-31 07:50:00|2419.6|2417.6|2415.7|2413.7|2422.2|2420.2|2412.6|2410.6|570
1596182100000|2020-07-31 07:55:00|2416|2414|2414.2|2412.2|2418.1|2416.1|2413.2|2411.2|579
1596182400000|2020-07-31 08:00:00|2412.5|2410.5|2416.1|2414.1|2418.1|2416.1|2411|2409|576
1596182700000|2020-07-31 08:05:00|2416.3|2414.3|2416.1|2414.1|2418.4|2416.4|2414.6|2412.6|435
1596183000000|2020-07-31 08:10:00|2415.9|2413.9|2407.7|2405.7|2416.5|2414.5|2406.2|2403|553
1596183300000|2020-07-31 08:15:00|2406.9|2404.9|2408.5|2406.5|2410.2|2408.2|2404.6|2402.6|586
1596183600000|2020-07-31 08:20:00|2408.9|2406.9|2408.8|2406.8|2411.8|2409.8|2405.6|2403.6|433
1596183900000|2020-07-31 08:25:00|2408.4|2406.4|2405|2403|2410.2|2408.2|2404.1|2402.1|547
1596184200000|2020-07-31 08:30:00|2405.2|2403.2|2410.9|2408.9|2412.8|2410.8|2404.5|2402.5|493
1596184500000|2020-07-31 08:35:00|2411|2409|2413.3|2411.3|2416.7|2414.7|2410|2408|473
1596184800000|2020-07-31 08:40:00|2413.4|2411.4|2413.5|2411.5|2418|2416|2411.3|2409.3|477
1596185100000|2020-07-31 08:45:00|2413.4|2411.4|2413.4|2411.4|2414.7|2412.7|2410.1|2408.1|404
1596185400000|2020-07-31 08:50:00|2413.2|2411.2|2411.4|2409.4|2414.1|2412.1|2411.3|2409.3|272
1596185700000|2020-07-31 08:55:00|2411.6|2409.6|2414.6|2412.6|2415.7|2413.7|2411.3|2409.3|351
1596186000000|2020-07-31 09:00:00|2414.2|2412.2|2412.1|2410.1|2415.1|2413.1|2409.9|2407.9|401
1596186300000|2020-07-31 09:05:00|2412.2|2410.2|2411.2|2409.2|2413.9|2411.9|2409.4|2407.4|483
1596186600000|2020-07-31 09:10:00|2411.1|2409.1|2415.6|2413.6|2416.3|2414.3|2411|2409|537
1596186900000|2020-07-31 09:15:00|2415.8|2413.8|2415.2|2413.2|2417.8|2415.8|2414.3|2412.3|391
1596187200000|2020-07-31 09:20:00|2415.4|2413.4|2414.6|2412.6|2417|2415|2412.1|2410.1|354
1596187500000|2020-07-31 09:25:00|2414.5|2412.5|2413.3|2411.3|2414.9|2412.9|2410.2|2408.2|430
1596187800000|2020-07-31 09:30:00|2413.5|2411.5|2411.8|2409.8|2413.9|2411.9|2410.2|2408.2|360
1596188100000|2020-07-31 09:35:00|2411.9|2409.9|2410.2|2408.2|2413.4|2411.4|2409.7|2407.7|286
1596188400000|2020-07-31 09:40:00|2410|2408|2413.9|2411.9|2415.5|2413.5|2409.6|2407.6|391
1596188700000|2020-07-31 09:45:00|2414|2412|2415.4|2413.4|2417.2|2415.2|2412.8|2410.8|414
1596189000000|2020-07-31 09:50:00|2415.2|2413.2|2415.2|2413.2|2416.5|2414.5|2413.3|2411.3|259
1596189300000|2020-07-31 09:55:00|2415.3|2413.3|2413.1|2411.1|2415.6|2413.6|2412.9|2410.9|269
1596189600000|2020-07-31 10:00:00|2412.9|2410.9|2415.4|2413.4|2418|2416|2412.9|2410.9|453
1596189900000|2020-07-31 10:05:00|2415.5|2413.5|2415.1|2413.1|2417|2415|2413.6|2411.6|348
1596190200000|2020-07-31 10:10:00|2415.4|2413.4|2411|2409|2416|2414|2410.6|2408.6|374
1596190500000|2020-07-31 10:15:00|2411.1|2409.1|2412.4|2410.4|2413.7|2411.7|2410.8|2408.8|322
1596190800000|2020-07-31 10:20:00|2411.8|2409.8|2412.9|2410.9|2414.6|2412.6|2411.8|2409.8|252
1596191100000|2020-07-31 10:25:00|2413.4|2411.4|2412.6|2410.6|2413.8|2411.8|2410.6|2408.6|429
1596191400000|2020-07-31 10:30:00|2413|2411|2413.5|2411.5|2414.4|2412.4|2409.6|2407.6|440
1596191700000|2020-07-31 10:35:00|2413.7|2411.7|2414.8|2412.8|2416.4|2414.4|2412.6|2410.6|353
1596192000000|2020-07-31 10:40:00|2415.8|2413.8|2408.1|2406.1|2415.8|2413.8|2407.5|2405.5|313
1596192300000|2020-07-31 10:45:00|2407.9|2405.9|2407|2405|2409.2|2407.2|2406.5|2404.5|427
1596192600000|2020-07-31 10:50:00|2407.1|2405.1|2409.6|2407.6|2411.6|2409.6|2406.4|2404.4|295
1596192900000|2020-07-31 10:55:00|2409.8|2407.8|2412.2|2410.2|2413|2411|2408.2|2406.2|360
1596193200000|2020-07-31 11:00:00|2412.1|2410.1|2411|2409|2414|2412|2408.8|2406.8|500
1596193500000|2020-07-31 11:05:00|2411.2|2409.2|2409.5|2407.5|2411.6|2409.6|2409.3|2407.3|302
1596193800000|2020-07-31 11:10:00|2409.6|2407.6|2406.1|2404.1|2409.9|2407.9|2406.1|2404.1|275
1596194100000|2020-07-31 11:15:00|2406.2|2404.2|2410.1|2408.1|2410.6|2408.6|2405.8|2403.8|379
1596194400000|2020-07-31 11:20:00|2410.6|2408.6|2408.7|2406.7|2411.5|2409.5|2407.9|2405.9|314
1596194700000|2020-07-31 11:25:00|2409.7|2407.7|2408.5|2406.5|2409.8|2407.8|2407.4|2405.4|250
1596195000000|2020-07-31 11:30:00|2408.6|2406.6|2408.5|2406.5|2410.5|2408.5|2405.8|2403.8|333
1596195300000|2020-07-31 11:35:00|2408.7|2406.7|2401.8|2399.8|2409.3|2407.3|2401.3|2399.3|391
1596195600000|2020-07-31 11:40:00|2401.6|2399.6|2400.3|2398.3|2403.1|2401.1|2400.1|2398.1|361
1596195900000|2020-07-31 11:45:00|2400.5|2398.5|2400.5|2398.5|2405.5|2403.5|2399|2397|394
1596196200000|2020-07-31 11:50:00|2400.7|2398.7|2400.9|2398.9|2403.2|2401.2|2398.7|2396.7|575
1596196500000|2020-07-31 11:55:00|2400.4|2398.4|2407.2|2405.2|2407.3|2405.3|2400.4|2398.4|585
1596196800000|2020-07-31 12:00:00|2406.6|2404.6|2419.3|2417.3|2424|2422|2406.6|2404.6|1123
1596197100000|2020-07-31 12:05:00|2419.1|2417.1|2426.1|2424.1|2429|2427|2417.8|2415.8|1047
1596197400000|2020-07-31 12:10:00|2425.8|2423.8|2430.4|2428.4|2439.5|2437.5|2425.6|2423.6|1235
1596197700000|2020-07-31 12:15:00|2430|2428|2427.9|2425.9|2431|2429|2425.8|2423.8|952
1596198000000|2020-07-31 12:20:00|2428|2426|2430.9|2428.9|2434.2|2432.2|2426.5|2424.5|819
1596198300000|2020-07-31 12:25:00|2431|2429|2425.5|2423.5|2431|2429|2423.3|2421.3|884
1596198600000|2020-07-31 12:30:00|2425.2|2423.2|2426.4|2424.4|2429.7|2427.7|2424|2422|1057
1596198900000|2020-07-31 12:35:00|2426.5|2424.5|2422.9|2420.9|2427.7|2425.7|2420.7|2418.7|943
1596199200000|2020-07-31 12:40:00|2423|2421|2430.2|2428.2|2430.8|2428.8|2421.5|2419.5|929
1596199500000|2020-07-31 12:45:00|2430.3|2428.3|2426.8|2424.8|2432.5|2430.5|2425.5|2423.5|925
1596199800000|2020-07-31 12:50:00|2426.3|2424.3|2425|2423|2428.8|2426.8|2423.4|2421.4|834
1596200100000|2020-07-31 12:55:00|2425.5|2423.5|2424.9|2422.9|2428.1|2426.1|2422|2420|965
1596200400000|2020-07-31 13:00:00|2425.1|2423.1|2416.1|2414.1|2427.7|2425.7|2408.3|2406.3|1529
1596200700000|2020-07-31 13:05:00|2416.3|2414.3|2407.9|2405.9|2416.8|2414.8|2403|2401|1443
1596201000000|2020-07-31 13:10:00|2407.8|2405.8|2409.7|2407.7|2415.5|2413.5|2405.1|2403.1|911
1596201300000|2020-07-31 13:15:00|2409.9|2407.9|2408|2406|2410.3|2408.3|2399.6|2397.6|1114
1596201600000|2020-07-31 13:20:00|2408.1|2406.1|2388.4|2386.4|2408.9|2406.9|2378.2|2369.2|1608
1596201900000|2020-07-31 13:25:00|2388.3|2386.3|2386.1|2384.1|2394.2|2392.2|2379.8|2377.8|1657
1596202200000|2020-07-31 13:30:00|2386.3|2384.3|2377.8|2375.8|2393|2391|2374|2372|1722
1596202500000|2020-07-31 13:35:00|2377.6|2375.6|2386.2|2384.2|2386.3|2384.3|2374.7|2372.7|1600
1596202800000|2020-07-31 13:40:00|2387.2|2385.2|2392.3|2390.3|2395.5|2393.5|2381.4|2379.4|1374
1596203100000|2020-07-31 13:45:00|2391.9|2389.9|2397|2395|2401.7|2399.7|2389.9|2387.6|1471
1596203400000|2020-07-31 13:50:00|2397.1|2395.1|2401.4|2399.4|2403|2401|2393.1|2391.1|1238
1596203700000|2020-07-31 13:55:00|2401.5|2399.5|2398.6|2396.6|2401.9|2399.9|2394.2|2392.2|1241
1596204000000|2020-07-31 14:00:00|2399.4|2395.9|2399.5|2397.5|2401.7|2399.3|2395.1|2393.1|1311
1596204300000|2020-07-31 14:05:00|2399.4|2397.4|2411|2409|2412.1|2410.1|2398.4|2396.4|1174
1596204600000|2020-07-31 14:10:00|2410.9|2408.9|2408.1|2406.1|2411.1|2409.1|2404.5|2402.5|1399
1596204900000|2020-07-31 14:15:00|2408|2406|2407.9|2405.9|2408.8|2406.8|2401.5|2399.5|1182
1596205200000|2020-07-31 14:20:00|2408|2406|2395.5|2393.5|2408.1|2406.1|2395.5|2393.5|1373
1596205500000|2020-07-31 14:25:00|2395.7|2393.7|2395|2393|2396.7|2394.7|2389.2|2387.2|1445
1596205800000|2020-07-31 14:30:00|2393.9|2391.9|2396.6|2394.6|2400.1|2398.1|2390.1|2388.1|1357
1596206100000|2020-07-31 14:35:00|2396.5|2394.5|2398|2396|2399.9|2397.9|2395.2|2393.2|929
1596206400000|2020-07-31 14:40:00|2397.7|2395.7|2401.3|2399.3|2401.8|2399.8|2394.5|2392.5|924
1596206700000|2020-07-31 14:45:00|2401.2|2399.2|2398.7|2396.7|2402.8|2400.8|2396.3|2394.3|833
1596207000000|2020-07-31 14:50:00|2398.8|2396.8|2400.3|2398.3|2401|2399|2394.3|2392.3|1306
1596207300000|2020-07-31 14:55:00|2400.4|2398.4|2413.6|2411.6|2417.2|2413.7|2396.6|2394.6|1390
1596207600000|2020-07-31 15:00:00|2413.1|2411.1|2408.9|2406.9|2413.4|2411.4|2406.4|2403.3|1472
1596207900000|2020-07-31 15:05:00|2409.9|2406.4|2410.6|2408.6|2412.8|2410.1|2408.4|2405.5|1484
1596208200000|2020-07-31 15:10:00|2410.4|2408.4|2419.6|2417.6|2420.5|2418.5|2410.3|2408.3|1169
1596208500000|2020-07-31 15:15:00|2419.5|2417.5|2424.6|2422.6|2426.1|2424.1|2417.6|2415.6|1139
1596208800000|2020-07-31 15:20:00|2424.4|2422.4|2417.7|2415.7|2424.9|2422.9|2416.7|2414.7|1344
1596209100000|2020-07-31 15:25:00|2417.6|2415.6|2413.5|2411.5|2419.4|2417.4|2410.7|2408.7|1200
1596209400000|2020-07-31 15:30:00|2413.7|2411.7|2419.5|2417.5|2419.6|2417.6|2413.4|2411.4|1096
1596209700000|2020-07-31 15:35:00|2419.6|2417.6|2417.6|2415.6|2420.6|2418.6|2415.8|2413.8|1076
1596210000000|2020-07-31 15:40:00|2418|2416|2416.7|2414.7|2420.6|2418.6|2415.9|2413.9|984
1596210300000|2020-07-31 15:45:00|2416.8|2414.8|2415.2|2413.2|2417.8|2415.8|2413.3|2411.3|1004
1596210600000|2020-07-31 15:50:00|2414.7|2412.7|2409.6|2407.6|2416.5|2414.5|2405.7|2403.7|995
1596210900000|2020-07-31 15:55:00|2409.5|2407.5|2409.8|2407.8|2411|2409|2401.9|2399.9|1114
1596211200000|2020-07-31 16:00:00|2409.6|2407.6|2402.9|2400.9|2410.2|2408.2|2399.5|2397.5|1157
1596211500000|2020-07-31 16:05:00|2403|2401|2405.3|2403.3|2407.5|2405.5|2400.7|2398.7|1252
1596211800000|2020-07-31 16:10:00|2405.4|2403.4|2402.4|2400.4|2409|2407|2399.8|2397.8|1205
1596212100000|2020-07-31 16:15:00|2402.5|2400.5|2398.5|2396.5|2405.9|2403.9|2395.3|2393.3|1437
1596212400000|2020-07-31 16:20:00|2398.4|2396.4|2399.7|2397.7|2402.6|2400.6|2398.3|2396.3|952
1596212700000|2020-07-31 16:25:00|2399.8|2397.8|2406.1|2404.1|2407.4|2405.4|2397.8|2395.8|894
1596213000000|2020-07-31 16:30:00|2406.2|2404.2|2404.8|2402.8|2406.2|2404.2|2402.9|2400.9|861
1596213300000|2020-07-31 16:35:00|2404.9|2402.9|2400.9|2398.9|2410.7|2408.7|2399.7|2397.7|969
1596213600000|2020-07-31 16:40:00|2400.8|2398.8|2408.4|2406.4|2409.7|2407.7|2398|2396|1126
1596213900000|2020-07-31 16:45:00|2408.5|2406.5|2411.4|2409.4|2411.6|2409.6|2407.7|2405.7|909
1596214200000|2020-07-31 16:50:00|2411|2409|2411.3|2409.3|2415|2413|2409.4|2407.4|1031
1596214500000|2020-07-31 16:55:00|2411.2|2409.2|2412.6|2410.6|2413.8|2411.7|2408.1|2406.1|996
1596214800000|2020-07-31 17:00:00|2412.3|2410.3|2411.8|2409.8|2416.2|2414.2|2411.2|2409.2|966
1596215100000|2020-07-31 17:05:00|2412|2410|2416.3|2414.3|2416.7|2414.7|2411.9|2409.9|797
1596215400000|2020-07-31 17:10:00|2416.4|2414.4|2413.4|2411.4|2417.2|2415.2|2412.4|2410.4|798
1596215700000|2020-07-31 17:15:00|2413.3|2411.3|2410.6|2408.6|2414.3|2412.3|2410.1|2408.1|685
1596216000000|2020-07-31 17:20:00|2410.5|2408.5|2405.8|2403.8|2413.3|2411.3|2403.7|2401.7|798
1596216300000|2020-07-31 17:25:00|2406.2|2404.2|2404.4|2402.4|2407.6|2405.6|2399.6|2397.6|1269
1596216600000|2020-07-31 17:30:00|2404.5|2402.5|2407.2|2405.2|2408.8|2406.8|2403.5|2401.5|1032
1596216900000|2020-07-31 17:35:00|2407.3|2405.3|2405.1|2403.1|2409.4|2407.4|2403.7|2401.6|875
1596217200000|2020-07-31 17:40:00|2405.7|2403.7|2410.4|2408.4|2411.3|2409.3|2405.1|2403.1|662
1596217500000|2020-07-31 17:45:00|2410.6|2408.6|2407.2|2405.2|2410.7|2408.7|2405.9|2403.9|639
1596217800000|2020-07-31 17:50:00|2407.3|2405.3|2407.2|2405.2|2407.8|2405.8|2405.6|2403.6|569
1596218100000|2020-07-31 17:55:00|2407.3|2405.3|2407.6|2405.6|2408.4|2406.4|2406.5|2404.5|564
1596218400000|2020-07-31 18:00:00|2407.5|2405.5|2409.8|2407.8|2412.7|2410.7|2407.5|2405.5|600
1596218700000|2020-07-31 18:05:00|2409.7|2407.7|2407.9|2405.9|2410.1|2408.1|2406.9|2404.9|549
1596219000000|2020-07-31 18:10:00|2407.7|2405.7|2409.1|2407.1|2410.4|2408.4|2407.2|2405.2|583
1596219300000|2020-07-31 18:15:00|2409.2|2407.2|2408.6|2406.6|2410.9|2408.9|2407.6|2405.6|504
1596219600000|2020-07-31 18:20:00|2408.4|2406.4|2410.6|2408.6|2411.5|2409.5|2408.1|2406.1|673
1596219900000|2020-07-31 18:25:00|2410.3|2408.3|2414.5|2412.5|2415.9|2413.9|2409.8|2407.8|670
1596220200000|2020-07-31 18:30:00|2414.6|2412.6|2416.7|2414.7|2418.9|2416.9|2413|2411|398
1596220500000|2020-07-31 18:35:00|2416.6|2414.6|2414.4|2412.4|2418.6|2416.2|2411.5|2409.3|464
1596220800000|2020-07-31 18:40:00|2414.6|2412.6|2416.8|2414.8|2418.2|2415.6|2412.5|2410.2|452
1596221100000|2020-07-31 18:45:00|2417.1|2415.1|2416.3|2414.3|2418.1|2416.1|2415.6|2413.6|419
1596221400000|2020-07-31 18:50:00|2416.4|2414.4|2419.8|2417.8|2421.3|2419.3|2416|2414|431
1596221700000|2020-07-31 18:55:00|2419.9|2417.9|2420|2418|2421.6|2419.6|2417.5|2415.4|572
1596222000000|2020-07-31 19:00:00|2419.8|2417.8|2422.5|2420.5|2423|2421|2416.9|2414.9|590
1596222300000|2020-07-31 19:05:00|2422.8|2420.8|2426.1|2424.1|2426.9|2424.9|2420.1|2418.1|603
1596222600000|2020-07-31 19:10:00|2426.3|2424.3|2430|2428|2431.7|2429.7|2422.1|2419.6|979
1596222900000|2020-07-31 19:15:00|2429.8|2427.8|2429.3|2427.3|2431.9|2429.9|2422.4|2420.4|965
1596223200000|2020-07-31 19:20:00|2429.7|2427.7|2427.2|2425.2|2431.6|2428.8|2425.1|2423.1|673
1596223500000|2020-07-31 19:25:00|2426.8|2424.8|2425.9|2423.9|2427.3|2425.1|2422.8|2420.2|654
1596223800000|2020-07-31 19:30:00|2426|2424|2422.2|2420.2|2426.6|2424.6|2420.3|2418.1|751
1596224100000|2020-07-31 19:35:00|2423|2419.5|2419.5|2417.5|2423.7|2421.7|2418.9|2416.6|626
1596224400000|2020-07-31 19:40:00|2419.3|2417.3|2421.4|2419.4|2424.3|2422.3|2419.1|2416.9|710
1596224700000|2020-07-31 19:45:00|2420.9|2418.9|2423.7|2421.7|2424.1|2422.1|2420.7|2418.7|634
1596225000000|2020-07-31 19:50:00|2423.6|2421.6|2429.5|2427.5|2430.3|2428.3|2423|2421|706
1596225300000|2020-07-31 19:55:00|2429.2|2427.2|2431.5|2429.5|2433.9|2431.9|2428.8|2426.6|700
1596225600000|2020-07-31 20:00:00|2431.6|2429.6|2442.5|2439|2448.7|2446.7|2430.4|2426.9|772
1596225900000|2020-07-31 20:05:00|2443.5|2440|2440.5|2437|2452.5|2449.7|2438.7|2435.2|711
1596226200000|2020-07-31 20:10:00|2440.1|2438.1|2432.4|2430.4|2445.8|2442.3|2432.2|2428.9|635
1596226500000|2020-07-31 20:15:00|2433.1|2431.1|2432.8|2429.3|2436.8|2433.5|2429.6|2426.7|510
1596226800000|2020-07-31 20:20:00|2432.9|2429.4|2431.4|2427.9|2434.9|2431.4|2428.7|2425.5|381
1596227100000|2020-07-31 20:25:00|2431.7|2428.2|2425.6|2422.1|2433.6|2430.1|2423.5|2420|408
1596227400000|2020-07-31 20:30:00|2425.4|2421.9|2432.8|2429.3|2436.9|2430.5|2424.3|2420.8|380
1596227700000|2020-07-31 20:35:00|2433|2429.5|2433.2|2429.7|2435.2|2431|2429.5|2426|236
1596228000000|2020-07-31 20:40:00|2433.1|2429.6|2429.8|2427.8|2437|2433.5|2429.8|2427.7|332
1596228300000|2020-07-31 20:45:00|2431.8|2428.3|2432.9|2429.4|2437.7|2433.5|2430.1|2426.3|364
1596228600000|2020-07-31 20:50:00|2432.8|2429.3|2440.7|2437.2|2446.6|2438.3|2432.7|2429.2|393
1596228900000|2020-07-31 20:55:00|2440.4|2436.9|2445.1|2436.1|2446.4|2438.2|2436.6|2430|428
1596405600000|2020-08-02 22:00:00|2479.9|2474.4|2484.2|2471.1|2504.2|2494.7|2471.5|2456.3|779
1596405900000|2020-08-02 22:05:00|2484.4|2468.6|2469.2|2453.2|2492.9|2478.1|2459.7|2443.7|1260
1596406200000|2020-08-02 22:10:00|2467.9|2451.9|2448|2439|2467.9|2458.5|2433.4|2424.4|1525
1596406500000|2020-08-02 22:15:00|2447.2|2438.2|2460.1|2451.1|2460.6|2452|2440.1|2431.1|1088
1596406800000|2020-08-02 22:20:00|2459.9|2450.9|2476.5|2467.5|2478.1|2469.1|2456.9|2450.2|956
1596407100000|2020-08-02 22:25:00|2473.1|2469.6|2466.3|2457.3|2478.3|2471.1|2459.5|2452.3|693
1596407400000|2020-08-02 22:30:00|2466|2457|2470|2461|2474|2466.4|2459.3|2453.3|649
1596407700000|2020-08-02 22:35:00|2470.2|2461.2|2474.8|2466|2476.6|2470|2465.8|2458.9|545
1596408000000|2020-08-02 22:40:00|2474.9|2465.9|2473.9|2470.4|2477.2|2470.8|2462.9|2456.8|616
1596408300000|2020-08-02 22:45:00|2477.3|2468.3|2469.9|2460.9|2477.3|2470.6|2464.4|2458.6|465
1596408600000|2020-08-02 22:50:00|2469.8|2460.8|2471|2462|2472.7|2465.5|2463.7|2457.7|402
1596408900000|2020-08-02 22:55:00|2471.4|2462.4|2468.4|2459.9|2472.2|2465.2|2465.6|2459.3|357
1596409200000|2020-08-02 23:00:00|2470.9|2461.9|2470.6|2462.3|2472.6|2466.3|2465.6|2459.7|429
1596409500000|2020-08-02 23:05:00|2470.7|2462.4|2470.7|2462.5|2473.5|2467.8|2467.4|2461.6|300
1596409800000|2020-08-02 23:10:00|2469.5|2462.3|2464.5|2461|2470.7|2464.2|2463.2|2457.1|347
1596410100000|2020-08-02 23:15:00|2464.6|2461.1|2460.8|2457.3|2466.6|2461.2|2457.1|2451.9|520
1596410400000|2020-08-02 23:20:00|2460.4|2456.9|2453.6|2450.1|2463.2|2457.7|2450.9|2446.4|528
1596410700000|2020-08-02 23:25:00|2453.5|2450|2451.5|2448|2462.3|2456.5|2451.4|2446.3|418
1596411000000|2020-08-02 23:30:00|2451.6|2448.1|2449.9|2446.4|2454.4|2450.9|2445.4|2441.9|590
1596411300000|2020-08-02 23:35:00|2449.7|2446.2|2423|2414|2451.6|2447.3|2416.6|2407.6|836
1596411600000|2020-08-02 23:40:00|2421.3|2414.1|2427.9|2420.1|2431.8|2423.8|2419.7|2412.8|678
1596411900000|2020-08-02 23:45:00|2428.6|2419.7|2438.2|2429.7|2443.5|2436.3|2424.7|2419.6|740
1596412200000|2020-08-02 23:50:00|2438|2430.5|2449.8|2441.9|2452.2|2444.9|2434.4|2428.9|696
1596412500000|2020-08-02 23:55:00|2449.7|2441.6|2463.3|2454.3|2463.3|2454.7|2443.2|2437.5|731
1596412800000|2020-08-03 00:00:00|2463|2454|2457.3|2448.8|2468.2|2462.4|2454.8|2447.9|839
1596413100000|2020-08-03 00:05:00|2457.2|2449.4|2450|2446.5|2466.6|2460.8|2448.8|2443.8|671
1596413400000|2020-08-03 00:10:00|2450.4|2446.9|2446.6|2443.1|2455|2447.6|2444.9|2438.8|786
1596413700000|2020-08-03 00:15:00|2450.5|2441.6|2445.8|2442.3|2451.3|2444.2|2439.9|2435|758
1596414000000|2020-08-03 00:20:00|2449.4|2440.9|2442.6|2439.1|2453.9|2446.1|2442.5|2436.9|616
1596414300000|2020-08-03 00:25:00|2442.7|2439.2|2443.5|2434.5|2444.9|2439.2|2428.9|2423.2|899
1596414600000|2020-08-03 00:30:00|2442.4|2434.8|2440|2436.5|2447.7|2440.5|2432.5|2426.8|794
1596414900000|2020-08-03 00:35:00|2445.1|2436.1|2444.1|2435.9|2448.4|2441.7|2437.9|2432.5|801
1596415200000|2020-08-03 00:40:00|2444.6|2436.2|2446.7|2443.2|2452.2|2445.7|2441.5|2435.8|589
1596415500000|2020-08-03 00:45:00|2449.2|2441|2451.3|2442.4|2457.6|2450.5|2446|2441|672
1596415800000|2020-08-03 00:50:00|2452.5|2443.5|2445.3|2441.8|2453.8|2446|2443.2|2436|670
1596416100000|2020-08-03 00:55:00|2447|2439.9|2443.1|2435.4|2452.2|2445.2|2439.7|2434.8|778
1596416400000|2020-08-03 01:00:00|2441|2437.5|2417.9|2414.4|2443.7|2437.7|2405.2|2399.5|1805
1596416700000|2020-08-03 01:05:00|2418.3|2414.8|2419.2|2411.1|2427.3|2422.3|2412.9|2406.4|1174
1596417000000|2020-08-03 01:10:00|2419.1|2411.3|2420|2416.5|2423.4|2418.2|2412.7|2407.5|918
1596417300000|2020-08-03 01:15:00|2419.8|2416.3|2435.7|2432.2|2438.9|2435.4|2419|2415.5|1444
1596417600000|2020-08-03 01:20:00|2435.6|2432.1|2431.4|2427.9|2436.9|2432.3|2430.4|2425.6|1037
1596417900000|2020-08-03 01:25:00|2431.2|2427.7|2427.9|2424.4|2436.5|2431.9|2427.3|2423.8|891
1596418200000|2020-08-03 01:30:00|2427.3|2423.8|2428.2|2424.7|2433.8|2429.3|2427.3|2423.1|787
1596418500000|2020-08-03 01:35:00|2427.8|2424.3|2427.1|2423.6|2431.1|2426.8|2420.9|2416|1088
1596418800000|2020-08-03 01:40:00|2427.2|2423.7|2425.2|2421.7|2428.3|2424.6|2422.3|2417.9|875
1596419100000|2020-08-03 01:45:00|2424.8|2421.3|2422.7|2419.2|2429.6|2424.6|2421.7|2416.8|809
1596419400000|2020-08-03 01:50:00|2422.3|2418.8|2429.8|2426.3|2432.9|2427.7|2421.5|2416.1|908
1596419700000|2020-08-03 01:55:00|2429.9|2426.4|2432.7|2429.2|2435.7|2430.3|2428.7|2423.1|690
1596420000000|2020-08-03 02:00:00|2432.8|2429.3|2433.5|2425.4|2435.5|2430.6|2428.2|2423.3|780
1596420300000|2020-08-03 02:05:00|2431.1|2427.6|2427.5|2424|2434.5|2429|2426.2|2421.8|665
1596420600000|2020-08-03 02:10:00|2426.8|2423.3|2428.1|2424.6|2431.4|2426.6|2422.7|2419|692
1596420900000|2020-08-03 02:15:00|2427.3|2423.8|2431.7|2428.2|2434.4|2428.2|2423.1|2418.5|675
1596421200000|2020-08-03 02:20:00|2431.6|2428.1|2431.2|2427.7|2433.7|2430.2|2429.2|2424.6|531
1596421500000|2020-08-03 02:25:00|2431.3|2427.8|2430.8|2427.3|2433.2|2429|2428.9|2423.9|492
1596421800000|2020-08-03 02:30:00|2430.6|2427.1|2434.2|2430.7|2436.7|2431.4|2426.2|2420.1|735
1596422100000|2020-08-03 02:35:00|2436.2|2428.8|2436.2|2434.2|2442.2|2436.8|2430.9|2426.5|803
1596422400000|2020-08-03 02:40:00|2437|2433.5|2436.8|2434.8|2438.3|2434.8|2432.9|2429|539
1596422700000|2020-08-03 02:45:00|2435.8|2433.8|2436.1|2432.6|2437.4|2434.5|2433.9|2430.2|483
1596423000000|2020-08-03 02:50:00|2436|2432.5|2436.9|2433.4|2437.4|2434.5|2432.8|2430|377
1596423300000|2020-08-03 02:55:00|2437.4|2433.9|2436|2432.5|2444.7|2441.2|2433.5|2430|1033
1596423600000|2020-08-03 03:00:00|2436.1|2432.6|2438.5|2435|2440.2|2435.8|2432.9|2428.2|668
1596423900000|2020-08-03 03:05:00|2438.4|2434.9|2438.7|2435.2|2440.7|2436.2|2435|2430.7|437
1596424200000|2020-08-03 03:10:00|2438.8|2435.3|2435.2|2431.7|2439|2436.3|2433.3|2429.8|496
1596424500000|2020-08-03 03:15:00|2434.6|2431.1|2431.8|2429.8|2435.6|2432.5|2430.7|2427.2|559
1596424800000|2020-08-03 03:20:00|2431.9|2429.9|2432.3|2428.8|2435.9|2431|2430|2426.5|420
1596425100000|2020-08-03 03:25:00|2432.4|2428.9|2432.9|2429.4|2435.2|2430.7|2430.4|2427.4|426
1596425400000|2020-08-03 03:30:00|2432.8|2429.3|2431.2|2427.7|2433.8|2430.6|2430.4|2426.8|229
1596425700000|2020-08-03 03:35:00|2431|2427.5|2431|2427.5|2431.6|2428.3|2429|2426|273
1596426000000|2020-08-03 03:40:00|2431.1|2427.6|2432.9|2429.4|2433.7|2431|2428.9|2426.1|263
1596426300000|2020-08-03 03:45:00|2433.1|2429.6|2433.2|2429.7|2434.7|2431.7|2430.4|2427.2|425
1596426600000|2020-08-03 03:50:00|2433.5|2430|2433.6|2430.1|2435.4|2432.4|2431.1|2427.6|302
1596426900000|2020-08-03 03:55:00|2433.9|2430.4|2435.4|2433.4|2435.8|2433.4|2433.2|2430.1|210
1596427200000|2020-08-03 04:00:00|2436.2|2432.7|2435|2431.5|2436.2|2433.1|2433.6|2430.5|210
1596427500000|2020-08-03 04:05:00|2435.1|2431.6|2433.9|2430.4|2435.2|2431.7|2433|2429.8|259
1596427800000|2020-08-03 04:10:00|2433.8|2430.3|2434.1|2430.6|2435.2|2432.6|2432.5|2429.1|261
1596428100000|2020-08-03 04:15:00|2434.2|2430.7|2434.3|2430.8|2435.4|2432.6|2433.1|2429.6|245
1596428400000|2020-08-03 04:20:00|2434.5|2431|2433.2|2429.7|2434.7|2432.6|2432|2428.7|269
1596428700000|2020-08-03 04:25:00|2433.1|2429.6|2433.4|2429.9|2435|2431.9|2432.3|2428.8|246
1596429000000|2020-08-03 04:30:00|2433.6|2430.1|2435.6|2432.1|2436.4|2432.9|2431.2|2427.7|355
1596429300000|2020-08-03 04:35:00|2435.7|2432.2|2435.2|2431.7|2438|2433.9|2433.6|2430|372
1596429600000|2020-08-03 04:40:00|2435|2431.5|2435.6|2432.1|2438|2432.8|2433.5|2429.2|238
1596429900000|2020-08-03 04:45:00|2435|2431.5|2435.4|2431.9|2436.9|2432.3|2433.3|2428.9|235
1596430200000|2020-08-03 04:50:00|2435.3|2431.8|2434.8|2431.3|2436.5|2433|2432.5|2429.2|268
1596430500000|2020-08-03 04:55:00|2434.9|2431.4|2435.8|2432.3|2436.5|2433.4|2434.1|2430.6|207
1596430800000|2020-08-03 05:00:00|2436.2|2432.7|2438.6|2435.1|2439.6|2435.8|2435.4|2431.1|317
1596431100000|2020-08-03 05:05:00|2438.5|2435|2442|2438.5|2442.9|2439.2|2437.5|2433.6|487
1596431400000|2020-08-03 05:10:00|2441.9|2438.4|2440|2436.5|2443.6|2439.4|2438.8|2435.3|386
1596431700000|2020-08-03 05:15:00|2439.4|2435.9|2437.4|2433.9|2442.2|2437.9|2436.3|2432.8|377
1596432000000|2020-08-03 05:20:00|2437|2433.5|2436.1|2432.6|2438.7|2434.6|2434.2|2430.7|389
1596432300000|2020-08-03 05:25:00|2438.8|2431.3|2438.6|2435.1|2441.1|2437.6|2435.4|2431.3|514
1596432600000|2020-08-03 05:30:00|2438.3|2434.8|2440.4|2436.9|2441.2|2437.7|2435.2|2431.7|785
1596432900000|2020-08-03 05:35:00|2440.3|2436.8|2445.5|2442|2446.7|2442.5|2439.2|2434.8|759
1596433200000|2020-08-03 05:40:00|2444.5|2441|2442.1|2438.6|2447.7|2442.8|2439.6|2436.9|760
1596433500000|2020-08-03 05:45:00|2442.3|2438.8|2441.6|2438.1|2444|2440.5|2439.7|2436.6|659
1596433800000|2020-08-03 05:50:00|2442.1|2438.6|2441.4|2437.9|2442.4|2438.9|2437.3|2433.8|650
1596434100000|2020-08-03 05:55:00|2441|2437.5|2440.1|2436.6|2442.1|2438.6|2438.2|2434.7|629
1596434400000|2020-08-03 06:00:00|2439.9|2436.4|2442.7|2439.2|2443.5|2440|2438.7|2435.2|799
1596434700000|2020-08-03 06:05:00|2443|2439.5|2441.8|2438.3|2445.3|2441.8|2439.8|2436.3|736
1596435000000|2020-08-03 06:10:00|2441.7|2438.2|2438.6|2435.1|2442.2|2438.7|2437.4|2433.9|666
1596435300000|2020-08-03 06:15:00|2439|2435.5|2432.3|2428.8|2439.6|2436.1|2430.7|2426.8|913
1596435600000|2020-08-03 06:20:00|2432.2|2428.7|2432.5|2429|2435.2|2431.7|2430.5|2427.4|919
1596435900000|2020-08-03 06:25:00|2432.3|2428.8|2432.4|2428.9|2433.3|2429.8|2430.5|2427|629
1596436200000|2020-08-03 06:30:00|2432.1|2428.6|2428.7|2426.7|2433.2|2429.7|2424.1|2421.1|821
1596436500000|2020-08-03 06:35:00|2429.3|2425.8|2428.5|2425|2431.7|2428.2|2427.2|2422.9|666
1596436800000|2020-08-03 06:40:00|2429.6|2426.1|2431.4|2427.9|2434.9|2430.4|2428.3|2424.8|780
1596437100000|2020-08-03 06:45:00|2431.5|2428|2428.4|2424.9|2433.7|2429.5|2426.4|2423.3|763
1596437400000|2020-08-03 06:50:00|2428.5|2425|2426.4|2422.9|2429.3|2426.2|2424.3|2420.7|812
1596437700000|2020-08-03 06:55:00|2426.9|2423.4|2429|2425.5|2431.9|2427.1|2424.3|2421.6|594
1596438000000|2020-08-03 07:00:00|2429.4|2425.9|2430.9|2428.9|2431.7|2429.3|2427.1|2424.6|633
1596438300000|2020-08-03 07:05:00|2430.7|2428.7|2430.3|2428.3|2434.7|2430.2|2429.9|2425.7|501
1596438600000|2020-08-03 07:10:00|2430.4|2428.4|2430.8|2427.3|2432.9|2428.4|2428.6|2424.8|451
1596438900000|2020-08-03 07:15:00|2431.2|2427.7|2432.6|2429.1|2436.1|2431.6|2429.3|2425.4|525
1596439200000|2020-08-03 07:20:00|2432.7|2429.2|2430.4|2428.4|2433.7|2430.6|2429.2|2426.6|561
1596439500000|2020-08-03 07:25:00|2430.5|2428.5|2427.3|2425.3|2432.8|2430.2|2426.2|2423.5|590
1596439800000|2020-08-03 07:30:00|2428.1|2424.6|2426.4|2422.9|2430.9|2428.1|2425.7|2422.4|494
1596440100000|2020-08-03 07:35:00|2426.2|2422.7|2420.9|2417.4|2427|2424.2|2419.6|2416.2|719
1596440400000|2020-08-03 07:40:00|2420.7|2417.2|2422.9|2419.4|2424.4|2421.7|2418|2415|650
1596440700000|2020-08-03 07:45:00|2422.2|2420.2|2423.5|2420|2427.7|2422.1|2420.6|2417.1|394
1596441000000|2020-08-03 07:50:00|2423.3|2419.8|2426.4|2422.9|2428.7|2425.2|2422|2418.7|491
1596441300000|2020-08-03 07:55:00|2427.5|2424|2428.1|2424.6|2431.6|2428.1|2426.2|2422.7|567
1596441600000|2020-08-03 08:00:00|2428.6|2425.1|2432.4|2428.9|2435.4|2431.9|2427.5|2424|634
1596441900000|2020-08-03 08:05:00|2432.6|2429.1|2432.2|2428.7|2437.2|2433.7|2430.9|2427.4|433
1596442200000|2020-08-03 08:10:00|2432.3|2428.8|2432.6|2429.1|2433.6|2430.1|2429.4|2425.9|436
1596442500000|2020-08-03 08:15:00|2432.8|2429.3|2431.8|2428.3|2435.2|2431.8|2430|2426.5|343
1596442800000|2020-08-03 08:20:00|2431.5|2428|2429.9|2427.9|2433|2429.5|2427.8|2425.3|367
1596443100000|2020-08-03 08:25:00|2430.7|2427.2|2431.9|2428.4|2432.5|2429.7|2427.7|2424.2|275
1596443400000|2020-08-03 08:30:00|2432.1|2428.6|2432.4|2428.9|2433.7|2430.7|2430.2|2427.4|287
1596443700000|2020-08-03 08:35:00|2432.5|2429|2435.7|2433.7|2437.1|2434.6|2427.4|2425|584
1596444000000|2020-08-03 08:40:00|2435|2433|2434.6|2431.1|2437.8|2434.3|2433.3|2428.9|430
1596444300000|2020-08-03 08:45:00|2434.7|2431.2|2439.2|2435.7|2442.1|2438.6|2434.4|2430.9|433
1596444600000|2020-08-03 08:50:00|2439.3|2435.8|2435.6|2432.1|2440.1|2436.6|2434.7|2429.9|418
1596444900000|2020-08-03 08:55:00|2435.5|2432|2439.2|2435.7|2442.7|2439.9|2433.7|2430.2|441
1596445200000|2020-08-03 09:00:00|2439.5|2436|2438.5|2435|2443.6|2440.1|2436.2|2433.1|491
1596445500000|2020-08-03 09:05:00|2438.2|2434.7|2433.4|2429.9|2439.2|2435.7|2432.5|2429|460
1596445800000|2020-08-03 09:10:00|2433.1|2429.6|2434.2|2430.7|2436.2|2432.1|2432.7|2428.7|397
1596446100000|2020-08-03 09:15:00|2434.5|2431|2434.6|2431.1|2435.9|2432.4|2432.3|2428.8|390
1596446400000|2020-08-03 09:20:00|2434.9|2431.4|2434.6|2431.1|2436.9|2433.4|2433.6|2430.1|378
1596446700000|2020-08-03 09:25:00|2434.2|2430.7|2436.1|2432.6|2438.8|2435.3|2433.1|2429.7|348
1596447000000|2020-08-03 09:30:00|2436.4|2432.9|2434.2|2430.7|2436.7|2433.8|2432.3|2428.8|373
1596447300000|2020-08-03 09:35:00|2434.3|2430.8|2434.7|2431.2|2435.9|2432.7|2433.2|2429.7|277
1596447600000|2020-08-03 09:40:00|2434.9|2431.4|2431.1|2427.6|2435.6|2432.1|2429|2425.5|373
1596447900000|2020-08-03 09:45:00|2430.1|2426.6|2428.9|2425.4|2432.4|2428.9|2427|2423.5|409
1596448200000|2020-08-03 09:50:00|2428.5|2425|2426.9|2423.4|2429.1|2425.6|2424.9|2421.4|404
1596448500000|2020-08-03 09:55:00|2427.3|2423.8|2426.7|2423.2|2428|2425.2|2424.9|2420.3|406
1596448800000|2020-08-03 10:00:00|2426.5|2423|2420.5|2418.5|2426.7|2423.2|2420|2416.7|601
1596449100000|2020-08-03 10:05:00|2420.6|2418.6|2426.8|2424.8|2428.1|2425.4|2418.2|2414.7|521
1596449400000|2020-08-03 10:10:00|2426.7|2424.7|2422.9|2419.4|2428|2425.1|2421.5|2418.6|404
1596449700000|2020-08-03 10:15:00|2423|2419.5|2426.7|2423.2|2428.7|2423.9|2420.2|2416.8|531
1596450000000|2020-08-03 10:20:00|2426.2|2422.7|2424.9|2421.4|2426.9|2423.4|2424.1|2420.6|406
1596450300000|2020-08-03 10:25:00|2425.2|2421.7|2417.9|2414.4|2426.5|2423|2416.2|2412.7|645
1596450600000|2020-08-03 10:30:00|2417.7|2414.2|2424.8|2422.8|2427.5|2423.9|2417.5|2414|647
1596450900000|2020-08-03 10:35:00|2424.9|2422.9|2422|2418.5|2427.8|2423.9|2420.9|2418.3|541
1596451200000|2020-08-03 10:40:00|2421.4|2417.9|2425.4|2421.9|2427.8|2424.3|2420.9|2417.9|546
1596451500000|2020-08-03 10:45:00|2425.2|2421.7|2425.4|2421.9|2431|2427.5|2424.9|2421.4|675
1596451800000|2020-08-03 10:50:00|2425.3|2421.8|2424.3|2420.8|2427.1|2423.6|2421.1|2417.6|540
1596452100000|2020-08-03 10:55:00|2424.1|2420.6|2425.2|2421.7|2429.6|2424.8|2423.3|2420.2|392
1596452400000|2020-08-03 11:00:00|2425.5|2422|2424.9|2421.4|2429.1|2424.4|2423.1|2419.6|602
1596452700000|2020-08-03 11:05:00|2425.2|2421.7|2430.1|2426.6|2430.8|2428.7|2423|2419.5|477
1596453000000|2020-08-03 11:10:00|2429.8|2426.3|2432.4|2428.9|2434.4|2431.3|2429.5|2422.9|543
1596453300000|2020-08-03 11:15:00|2432.6|2429.1|2427.1|2423.6|2433.9|2430.4|2426|2422.5|552
1596453600000|2020-08-03 11:20:00|2426.6|2423.1|2424.2|2420.7|2428.4|2424.9|2423.7|2420.2|445
1596453900000|2020-08-03 11:25:00|2424.3|2420.8|2426.7|2423.2|2427.1|2423.6|2423.3|2419.8|324
1596454200000|2020-08-03 11:30:00|2426.9|2423.4|2426.9|2423.4|2429.2|2425.7|2424.4|2421|459
1596454500000|2020-08-03 11:35:00|2426.6|2423.1|2431.5|2428|2435.4|2431.9|2426.2|2422.7|559
1596454800000|2020-08-03 11:40:00|2431.6|2428.1|2430.4|2426.9|2432.6|2429.1|2428|2424.5|512
1596455100000|2020-08-03 11:45:00|2430.3|2426.8|2429.6|2426.1|2433.4|2429.9|2428.5|2425.2|432
1596455400000|2020-08-03 11:50:00|2429.5|2426|2428.9|2425.4|2432.5|2429.1|2427.4|2423.9|420
1596455700000|2020-08-03 11:55:00|2428.8|2425.3|2429.7|2427.7|2434.3|2430.8|2426.7|2423.2|592
1596456000000|2020-08-03 12:00:00|2428.8|2426.8|2431.8|2429.8|2432.8|2430.8|2426.5|2424.5|753
1596456300000|2020-08-03 12:05:00|2431.9|2429.9|2430.3|2428.3|2432.6|2430.6|2429.1|2425.6|570
1596456600000|2020-08-03 12:10:00|2429.8|2427.8|2427.1|2425.1|2431.5|2428.9|2424.9|2422.9|499
1596456900000|2020-08-03 12:15:00|2427|2425|2428.6|2426.6|2429.4|2427.2|2424.2|2421.8|520
1596457200000|2020-08-03 12:20:00|2429.2|2427.2|2429.8|2427.8|2431.8|2428.4|2426|2423.9|814
1596457500000|2020-08-03 12:25:00|2429.9|2427.9|2431.8|2429.8|2433.8|2430.5|2428|2426|805
1596457800000|2020-08-03 12:30:00|2431.4|2429.4|2430.2|2426.7|2432.7|2430.1|2426.7|2423.6|757
1596458100000|2020-08-03 12:35:00|2429.7|2427.7|2432.4|2430.4|2436.9|2432|2428.6|2423.5|775
1596458400000|2020-08-03 12:40:00|2432.6|2430.6|2426.6|2424.6|2435.1|2430.8|2425.1|2423.1|949
1596458700000|2020-08-03 12:45:00|2426|2424|2428.7|2426.7|2429.5|2427.3|2423.6|2421.6|665
1596459000000|2020-08-03 12:50:00|2428.5|2426.5|2429.5|2427.5|2432.8|2429.9|2427.5|2423.7|666
1596459300000|2020-08-03 12:55:00|2429|2427|2427.6|2425.6|2431.7|2429.7|2425.5|2423.5|814
1596459600000|2020-08-03 13:00:00|2427.3|2425.3|2428|2426|2429.8|2427.8|2424|2421.9|1077
1596459900000|2020-08-03 13:05:00|2427.9|2425.9|2419.9|2417.9|2428.7|2426.7|2414.1|2411.3|1227
1596460200000|2020-08-03 13:10:00|2419.8|2417.8|2421.1|2419.1|2423|2421|2417|2413.7|1078
1596460500000|2020-08-03 13:15:00|2420.2|2418.2|2425.3|2423.3|2427.5|2425.5|2417.1|2415.1|1023
1596460800000|2020-08-03 13:20:00|2425.5|2423.5|2423.8|2421.8|2427.6|2425.6|2422.4|2420.4|1006
1596461100000|2020-08-03 13:25:00|2423.9|2421.9|2424.7|2422.7|2427.8|2425.8|2423|2421|917
1596461400000|2020-08-03 13:30:00|2426.3|2422.8|2426.2|2424.2|2433.7|2431.7|2425.2|2422.8|1314
1596461700000|2020-08-03 13:35:00|2425.8|2423.8|2419.8|2417.8|2428.9|2426.2|2418.8|2416.8|870
1596462000000|2020-08-03 13:40:00|2419.9|2417.9|2411.7|2409.7|2419.9|2417.9|2406.3|2404.3|1378
1596462300000|2020-08-03 13:45:00|2411.6|2409.6|2416.6|2414.6|2419.8|2417.8|2411|2409|1334
1596462600000|2020-08-03 13:50:00|2417.3|2415.3|2408.4|2406.4|2417.3|2415.3|2407.1|2405.1|1471
1596462900000|2020-08-03 13:55:00|2408.1|2406.1|2413.9|2411.9|2414.7|2412.7|2408.1|2406.1|1133
1596463200000|2020-08-03 14:00:00|2413.4|2411.4|2412.2|2410.2|2414.3|2412.3|2406.9|2404.9|1448
1596463500000|2020-08-03 14:05:00|2412.7|2410.7|2422.8|2420.8|2423.3|2421.3|2409.1|2407.1|1318
1596463800000|2020-08-03 14:10:00|2422.9|2420.9|2423.7|2421.7|2424.3|2422.3|2419.7|2417.7|1190
1596464100000|2020-08-03 14:15:00|2423.9|2421.9|2424.4|2422.4|2427.8|2425.8|2422.8|2420.8|1152
1596464400000|2020-08-03 14:20:00|2424.5|2422.5|2421.2|2419.2|2425.7|2423.7|2418.5|2416.5|1045
1596464700000|2020-08-03 14:25:00|2421.1|2419.1|2422.3|2420.3|2423.3|2421.3|2418.2|2416.2|954
1596465000000|2020-08-03 14:30:00|2422.6|2420.6|2428.2|2426.2|2429.3|2427.3|2422.6|2420.6|1086
1596465300000|2020-08-03 14:35:00|2428.6|2426.6|2428.9|2426.9|2431.9|2429.9|2425.4|2423.4|1047
1596465600000|2020-08-03 14:40:00|2428.8|2426.8|2425.9|2423.9|2431|2429|2424.8|2422.8|902
1596465900000|2020-08-03 14:45:00|2425.8|2423.8|2429.8|2427.8|2430.6|2428.6|2425.6|2423.6|905
1596466200000|2020-08-03 14:50:00|2429.9|2427.9|2431.3|2429.3|2434.5|2432.5|2428.9|2426.9|1138
1596466500000|2020-08-03 14:55:00|2431.2|2429.2|2429.7|2427.7|2432.8|2430.8|2429.1|2427.1|713
1596466800000|2020-08-03 15:00:00|2429.8|2427.8|2433.9|2431.9|2435|2433|2426.4|2424.4|1053
1596467100000|2020-08-03 15:05:00|2433.8|2431.8|2438.4|2436.4|2438.7|2436.7|2432.7|2430.7|990
1596467400000|2020-08-03 15:10:00|2438.5|2436.5|2434.5|2432.5|2438.6|2436.6|2433.8|2431.8|922
1596467700000|2020-08-03 15:15:00|2434.6|2432.6|2433.8|2431.8|2435.9|2433.9|2432.4|2430.4|859
1596468000000|2020-08-03 15:20:00|2433.7|2431.7|2434.5|2432.5|2434.5|2432.5|2431.6|2429.6|614
1596468300000|2020-08-03 15:25:00|2434.1|2432.1|2433|2431|2435|2433|2430.2|2428.2|740
1596468600000|2020-08-03 15:30:00|2433.2|2431.2|2429.3|2427.3|2433.4|2431.3|2429.2|2427.2|748
1596468900000|2020-08-03 15:35:00|2429|2427|2427.8|2425.8|2430.8|2428.8|2427.5|2425.5|717
1596469200000|2020-08-03 15:40:00|2427.3|2425.3|2428.6|2426.6|2430.1|2428.1|2427.2|2425.2|711
1596469500000|2020-08-03 15:45:00|2428.1|2426.1|2430.6|2428.6|2431.2|2429.2|2427.2|2425.2|614
1596469800000|2020-08-03 15:50:00|2430.5|2428.5|2427.4|2425.4|2430.8|2428.8|2426.5|2424.5|645
1596470100000|2020-08-03 15:55:00|2427.6|2425.6|2425|2423|2428.5|2426.5|2422.9|2420.9|944
1596470400000|2020-08-03 16:00:00|2424.9|2422.9|2423|2421|2427.1|2425.1|2422.3|2420.3|790
1596470700000|2020-08-03 16:05:00|2422.9|2420.9|2421.9|2419.9|2424.9|2422.9|2420.1|2418.1|633
1596471000000|2020-08-03 16:10:00|2421.8|2419.8|2422.7|2420.7|2423.9|2421.9|2419.9|2417.9|670
1596471300000|2020-08-03 16:15:00|2422.6|2420.6|2423.7|2421.7|2425|2423|2421.7|2419|581
1596471600000|2020-08-03 16:20:00|2423.8|2421.8|2423.9|2421.9|2424.6|2422.6|2421.4|2419.4|511
1596471900000|2020-08-03 16:25:00|2423.7|2421.7|2424|2422|2424.4|2422.4|2422.2|2420|483
1596472200000|2020-08-03 16:30:00|2423.9|2421.9|2426.2|2424.2|2426.2|2424.2|2423.8|2421.8|500
1596472500000|2020-08-03 16:35:00|2426.1|2424.1|2424.5|2422.5|2426.1|2424.1|2423.2|2421|454
1596472800000|2020-08-03 16:40:00|2424.6|2422.6|2422.4|2420.4|2425.2|2423.2|2421.4|2419.4|466
1596473100000|2020-08-03 16:45:00|2422.3|2420.3|2422.2|2420.2|2423.2|2420.9|2421.5|2419.3|369
1596473400000|2020-08-03 16:50:00|2422.3|2420.3|2422.1|2420.1|2422.9|2420.8|2421.5|2419.4|389
1596473700000|2020-08-03 16:55:00|2422.2|2420.2|2424|2422|2425.1|2423.1|2421.6|2419.6|558
1596474000000|2020-08-03 17:00:00|2423.9|2421.9|2426.1|2424.1|2426.7|2424.7|2423.3|2421.3|511
1596474300000|2020-08-03 17:05:00|2426.2|2424.2|2426.7|2424.7|2428.7|2426.7|2425.4|2423.1|618
1596474600000|2020-08-03 17:10:00|2426.8|2424.8|2427.3|2425.3|2428.8|2426.8|2426.1|2424.1|485
1596474900000|2020-08-03 17:15:00|2427.4|2425.4|2426.9|2424.9|2428.6|2426.6|2425.9|2423.3|457
1596475200000|2020-08-03 17:20:00|2427.1|2425.1|2427.6|2425.6|2430.6|2428.6|2426.9|2424.9|659
1596475500000|2020-08-03 17:25:00|2427.5|2425.5|2426.9|2424.9|2427.9|2425.9|2426.3|2424.3|504
1596475800000|2020-08-03 17:30:00|2427|2425|2429.1|2427.1|2429.8|2427.8|2427|2425|412
1596476100000|2020-08-03 17:35:00|2429.2|2427.2|2426.4|2424.4|2429.6|2427.6|2426.1|2424.1|407
1596476400000|2020-08-03 17:40:00|2426.3|2424.3|2428.9|2426.9|2429.5|2427.5|2426.2|2424.2|383
1596476700000|2020-08-03 17:45:00|2428.8|2426.8|2431.4|2429.4|2431.9|2429.9|2428.4|2426.4|352
1596477000000|2020-08-03 17:50:00|2431.5|2429.5|2433|2431|2433.7|2431.7|2430.9|2428.9|468
1596477300000|2020-08-03 17:55:00|2432.9|2430.9|2432.2|2430.2|2433.2|2431.2|2430.6|2428.6|328
1596477600000|2020-08-03 18:00:00|2432.4|2430.4|2432.4|2430.4|2432.8|2430.8|2429.9|2427.9|409
1596477900000|2020-08-03 18:05:00|2432.3|2430.3|2434.1|2432.1|2434.2|2432.2|2431.3|2429.3|365
1596478200000|2020-08-03 18:10:00|2433.9|2431.9|2434.2|2432.2|2435.9|2433.9|2433.5|2431.5|591
1596478500000|2020-08-03 18:15:00|2434.4|2432.4|2435.4|2433.4|2436.6|2434.6|2433.2|2431.2|414
1596478800000|2020-08-03 18:20:00|2435.3|2433.3|2436.7|2434.7|2437.9|2435.9|2434.4|2432.4|503
1596479100000|2020-08-03 18:25:00|2436.8|2434.8|2436|2434|2437.5|2435|2435.2|2433.2|387
1596479400000|2020-08-03 18:30:00|2435.8|2433.8|2438.3|2436.3|2439.2|2437|2435.8|2433.8|320
1596479700000|2020-08-03 18:35:00|2438.4|2436.4|2440.9|2438.9|2442.1|2440.1|2438.1|2436.1|551
1596480000000|2020-08-03 18:40:00|2441|2439|2438.1|2436.1|2441.8|2439.6|2437.9|2435.9|408
1596480300000|2020-08-03 18:45:00|2438|2436|2433.6|2431.6|2438.3|2436.3|2432.3|2430.3|521
1596480600000|2020-08-03 18:50:00|2433.7|2431.7|2435.7|2433.7|2436.6|2434.6|2433.6|2431.6|368
1596480900000|2020-08-03 18:55:00|2435.8|2433.8|2435|2433|2437|2434.5|2434.8|2432.8|282
1596481200000|2020-08-03 19:00:00|2434.6|2432.6|2435.2|2433.2|2438.2|2436.2|2434.5|2432.5|333
1596481500000|2020-08-03 19:05:00|2435.1|2433.1|2435.5|2433.5|2436.7|2434.7|2433.6|2431.6|379
1596481800000|2020-08-03 19:10:00|2435.6|2433.6|2436.7|2434.7|2437.9|2435.2|2435.5|2433.5|324
1596482100000|2020-08-03 19:15:00|2436.8|2434.8|2436.6|2434.6|2438|2436|2434.8|2432.8|369
1596482400000|2020-08-03 19:20:00|2436.8|2434.8|2438.3|2436.3|2438.5|2436.5|2434|2432|368
1596482700000|2020-08-03 19:25:00|2438.2|2436.2|2437.1|2435.1|2440.3|2438.3|2436.6|2434.6|451
1596483000000|2020-08-03 19:30:00|2436.9|2434.9|2438.5|2436.5|2439.1|2437.1|2436.4|2434.4|491
1596483300000|2020-08-03 19:35:00|2438.9|2436.9|2438.8|2436.8|2439.5|2437.3|2436.9|2434.9|319
1596483600000|2020-08-03 19:40:00|2439|2437|2438.8|2436.8|2441.2|2439.2|2437.9|2435.9|485
1596483900000|2020-08-03 19:45:00|2438.9|2436.9|2438.4|2436.4|2440.5|2438.3|2437.7|2435.7|486
1596484200000|2020-08-03 19:50:00|2438.6|2436.6|2442.8|2440.8|2443.3|2441.3|2437.6|2435.6|660
1596484500000|2020-08-03 19:55:00|2442.6|2440.6|2442|2440|2446.8|2444.8|2439.3|2437.3|980
1596484800000|2020-08-03 20:00:00|2442.1|2440.1|2440.8|2438.8|2444|2441.6|2438.9|2436.9|471
1596485100000|2020-08-03 20:05:00|2440.9|2438.9|2437.5|2435.5|2441.8|2439.6|2435.2|2432.8|434
1596485400000|2020-08-03 20:10:00|2437.4|2435.4|2433.6|2431.6|2438.3|2435.9|2433.3|2430.6|352
1596485700000|2020-08-03 20:15:00|2433.9|2431.9|2432.7|2430.7|2434.5|2432.2|2431.6|2429.6|330
1596486000000|2020-08-03 20:20:00|2433|2431|2430.7|2428.7|2433.9|2431.8|2429.3|2426.6|258
1596486300000|2020-08-03 20:25:00|2430.3|2428.3|2431.5|2429.5|2432.6|2430.2|2429.8|2427.8|268
1596486600000|2020-08-03 20:30:00|2431.3|2429.3|2428.3|2426.3|2433.1|2430.6|2427.2|2424.5|347
1596486900000|2020-08-03 20:35:00|2428|2426|2429.3|2427.3|2429.8|2427.8|2427.4|2424.3|262
1596487200000|2020-08-03 20:40:00|2429.6|2427.6|2430.8|2428.8|2431.4|2429.2|2427.1|2425.1|272
1596487500000|2020-08-03 20:45:00|2431.6|2428.1|2432.5|2430.5|2433.9|2431.7|2429.7|2426.2|277
1596487800000|2020-08-03 20:50:00|2432.3|2430.3|2433.2|2429.7|2433.5|2431|2428|2425.3|292
1596488100000|2020-08-03 20:55:00|2433.3|2429.8|2434.6|2427.4|2437.7|2431.5|2431.1|2427.4|207
1596492000000|2020-08-03 22:00:00|2436.5|2434.5|2441.2|2437.7|2444.3|2439|2434|2431.4|370
1596492300000|2020-08-03 22:05:00|2441.9|2438.4|2436.3|2432.8|2442.5|2440|2434.5|2427.3|444
1596492600000|2020-08-03 22:10:00|2436.8|2433.3|2434.2|2430.7|2437.3|2433.5|2432.8|2426.7|233
1596492900000|2020-08-03 22:15:00|2434.1|2430.6|2432.4|2428.9|2437.2|2431.5|2430.3|2426.2|247
1596493200000|2020-08-03 22:20:00|2432.7|2429.2|2430.1|2426.6|2433.5|2429.8|2429.3|2425|248
1596493500000|2020-08-03 22:25:00|2430|2426.5|2430.2|2426.7|2431.4|2427.7|2426.5|2421.5|340
1596493800000|2020-08-03 22:30:00|2429.9|2426.4|2428.1|2424.6|2430.8|2427.3|2428|2424.5|235
1596494100000|2020-08-03 22:35:00|2428.2|2424.7|2422.6|2420.6|2428.9|2425.4|2422.3|2419.7|241
1596494400000|2020-08-03 22:40:00|2423.5|2420|2427.3|2423.8|2429.4|2424.3|2420.1|2416.2|323
1596494700000|2020-08-03 22:45:00|2427.4|2423.9|2425.3|2421.8|2427.9|2424|2423.6|2417.8|180
1596495000000|2020-08-03 22:50:00|2425.5|2422|2427.1|2423.6|2428.5|2424.4|2424.9|2419.4|139
1596495300000|2020-08-03 22:55:00|2426.4|2424.4|2424.3|2422.3|2428.7|2424.4|2423.8|2417.9|142
1596495600000|2020-08-03 23:00:00|2424.1|2422.1|2425.3|2421.8|2427.9|2423.5|2424.1|2418.7|100
1596495900000|2020-08-03 23:05:00|2425.4|2421.9|2424.4|2422.4|2429.3|2424.2|2424.2|2420.1|136
1596496200000|2020-08-03 23:10:00|2425.1|2421.6|2425.5|2422|2429|2424|2422.9|2418.3|182
1596496500000|2020-08-03 23:15:00|2425.6|2422.1|2425.7|2423.7|2427.2|2424.2|2424.2|2420|122
1596496800000|2020-08-03 23:20:00|2425.8|2423.8|2424.2|2420.7|2427.6|2423.8|2423.1|2418.6|167
1596497100000|2020-08-03 23:25:00|2423.6|2421.6|2423.7|2421.7|2425.4|2422.8|2421.8|2419.1|197
1596497400000|2020-08-03 23:30:00|2424.4|2420.9|2422.1|2420.1|2429.1|2424.5|2418.4|2413.6|266
1596497700000|2020-08-03 23:35:00|2421.2|2419.2|2422|2418.5|2427.5|2424.4|2419.6|2416.7|291
1596498000000|2020-08-03 23:40:00|2422.1|2418.6|2423.3|2421.3|2426.5|2423|2419.8|2417.5|203
1596498300000|2020-08-03 23:45:00|2423.6|2421.6|2419.9|2417.9|2426.7|2423.6|2419.9|2417.3|243
1596498600000|2020-08-03 23:50:00|2420.5|2418.5|2427.8|2424.3|2429.8|2425.7|2418.5|2416.2|346
1596498900000|2020-08-03 23:55:00|2427.5|2424|2428.2|2424.7|2430.3|2426.8|2425.4|2422|235
1596499200000|2020-08-04 00:00:00|2426.8|2423.3|2421.2|2419.2|2430.3|2428.3|2420.5|2418|370
1596499500000|2020-08-04 00:05:00|2421.1|2419.1|2424.7|2421.2|2426|2423.5|2420.2|2417.9|254
1596499800000|2020-08-04 00:10:00|2424.6|2421.1|2423|2419.5|2426.1|2423.9|2421.6|2418.7|244
1596500100000|2020-08-04 00:15:00|2422.2|2420.2|2424.1|2420.6|2427|2423.5|2421.6|2418.5|275
1596500400000|2020-08-04 00:20:00|2424.8|2421.3|2424.3|2422.3|2426.8|2423.6|2421.7|2418.9|287
1596500700000|2020-08-04 00:25:00|2423.6|2421.6|2428.9|2425.4|2430.5|2427.4|2423.6|2420.8|286
1596501000000|2020-08-04 00:30:00|2427.3|2425.3|2429.3|2425.8|2431.3|2428|2426.7|2423.2|234
1596501300000|2020-08-04 00:35:00|2428.7|2425.2|2431|2427.5|2434.1|2430.8|2428.7|2424.9|374
1596501600000|2020-08-04 00:40:00|2430.9|2427.4|2432.3|2428.8|2433.7|2430.9|2428|2425.9|280
1596501900000|2020-08-04 00:45:00|2432.2|2428.7|2432|2430|2434.6|2431.1|2430.1|2427.9|194
1596502200000|2020-08-04 00:50:00|2432.5|2429|2431.3|2429.3|2435|2432.2|2430.7|2425.5|305
1596502500000|2020-08-04 00:55:00|2431.7|2429.7|2428.2|2424.7|2433.7|2430.7|2427.5|2424.6|314
1596502800000|2020-08-04 01:00:00|2428|2424.5|2429.7|2427.7|2433.6|2430.9|2424.3|2422.1|850
1596503100000|2020-08-04 01:05:00|2429.6|2427.6|2433.7|2431.7|2435|2432.9|2428.4|2426.4|707
1596503400000|2020-08-04 01:10:00|2433.4|2431.4|2432.2|2430.2|2435.9|2433.1|2431.6|2429.6|837
1596503700000|2020-08-04 01:15:00|2432.3|2430.3|2431.3|2429.3|2434.1|2432.1|2429.4|2427.4|539
1596504000000|2020-08-04 01:20:00|2431.1|2429.1|2430.8|2428.8|2432.7|2430.1|2428.4|2426.4|605
1596504300000|2020-08-04 01:25:00|2430.9|2428.9|2430.4|2428.4|2432.4|2430.4|2428.9|2426.4|618
1596504600000|2020-08-04 01:30:00|2430.3|2428.3|2429.4|2427.4|2432.8|2428.7|2427.4|2423.3|650
1596504900000|2020-08-04 01:35:00|2429.5|2427.5|2430.1|2428.1|2433.2|2429.3|2428.4|2424.7|547
1596505200000|2020-08-04 01:40:00|2430.2|2428.2|2429.8|2427.8|2431.8|2429.8|2428.1|2424.3|501
1596505500000|2020-08-04 01:45:00|2429.6|2427.6|2429.6|2426.1|2431|2428.9|2428|2425.4|503
1596505800000|2020-08-04 01:50:00|2428.8|2426.8|2427.7|2425.7|2430.2|2428.2|2427|2424.2|491
1596506100000|2020-08-04 01:55:00|2429|2427|2428.7|2426.7|2430.7|2428.7|2427.9|2425.5|373
1596506400000|2020-08-04 02:00:00|2428.8|2426.8|2431|2429|2432.4|2430.4|2428.3|2425.7|476
1596506700000|2020-08-04 02:05:00|2430.9|2428.9|2431.8|2429.8|2433.2|2431.2|2429.8|2427.5|403
1596507000000|2020-08-04 02:10:00|2432.2|2428.7|2431.7|2429.7|2433.5|2431.2|2430.7|2428.5|468
1596507300000|2020-08-04 02:15:00|2431.9|2429.9|2431.6|2428.1|2433.6|2431.3|2430.2|2425.4|248
1596507600000|2020-08-04 02:20:00|2431.4|2429.4|2430.3|2428.3|2432.9|2430.7|2429.7|2424.8|260
1596507900000|2020-08-04 02:25:00|2431|2429|2431.2|2427.7|2432.5|2430.5|2429.1|2424.8|288
1596508200000|2020-08-04 02:30:00|2430.8|2428.8|2430.5|2428.5|2434.6|2431.1|2429.7|2426.4|454
1596508500000|2020-08-04 02:35:00|2430.7|2428.7|2431.1|2429.1|2432.9|2430.4|2429.3|2426.7|334
1596508800000|2020-08-04 02:40:00|2431.6|2429.6|2432.4|2430.4|2434.2|2431.7|2430.3|2427.7|549
1596509100000|2020-08-04 02:45:00|2433.5|2431.5|2430.8|2428.8|2434.1|2432|2429.3|2425.9|546
1596509400000|2020-08-04 02:50:00|2431.5|2428|2432.6|2430.6|2433.2|2430.7|2429.8|2423.4|530
1596509700000|2020-08-04 02:55:00|2432.5|2430.5|2432.5|2430.5|2434.2|2431.7|2431|2425.2|354
1596510000000|2020-08-04 03:00:00|2432.4|2430.4|2431.7|2429.7|2433.6|2431.2|2431.1|2425.6|332
1596510300000|2020-08-04 03:05:00|2432.1|2430.1|2433.1|2431.1|2435.5|2431.4|2431.3|2426.1|345
1596510600000|2020-08-04 03:10:00|2433.2|2431.2|2443.7|2441.7|2447.5|2444.8|2433.2|2429.3|943
1596510900000|2020-08-04 03:15:00|2443.4|2441.4|2439.5|2437.5|2445.1|2443.1|2437|2435|1101
1596511200000|2020-08-04 03:20:00|2439.2|2437.2|2429.7|2427.7|2440.6|2438.1|2426.8|2424.2|1121
1596511500000|2020-08-04 03:25:00|2430.4|2428.4|2433.4|2431.4|2434.5|2432.2|2430.1|2428.1|582
1596511800000|2020-08-04 03:30:00|2432.6|2430.6|2433.7|2431.7|2437.6|2433.2|2432.3|2429.5|291
1596512100000|2020-08-04 03:35:00|2433.6|2431.6|2434.8|2432.8|2437|2434.5|2433.4|2429.9|327
1596512400000|2020-08-04 03:40:00|2434.7|2432.7|2433.8|2431.8|2436.4|2433.7|2432.9|2430.1|220
1596512700000|2020-08-04 03:45:00|2433.9|2431.9|2433.3|2431.3|2435.6|2433|2433.3|2430.5|187
1596513000000|2020-08-04 03:50:00|2433.9|2431.9|2433.5|2431.5|2436.7|2432.5|2432.1|2427.4|251
1596513300000|2020-08-04 03:55:00|2433.4|2431.4|2435|2433|2436.6|2433.7|2431.9|2428.7|349
1596513600000|2020-08-04 04:00:00|2435.1|2433.1|2433.8|2431.8|2436.4|2433.5|2432.5|2428.2|349
1596513900000|2020-08-04 04:05:00|2433.9|2431.9|2434.2|2432.2|2435.9|2433.6|2433.3|2428.6|206
1596514200000|2020-08-04 04:10:00|2434.1|2432.1|2434.9|2432.9|2437.5|2433.8|2433.5|2428.5|211
1596514500000|2020-08-04 04:15:00|2435.1|2433.1|2433.1|2431.1|2437.2|2433.2|2432.8|2427.2|214
1596514800000|2020-08-04 04:20:00|2434.3|2430.8|2433.5|2431.5|2436|2432.5|2432.8|2427|248
1596515100000|2020-08-04 04:25:00|2433.4|2431.4|2433.7|2431.7|2436.7|2432.7|2433.2|2427.7|219
1596515400000|2020-08-04 04:30:00|2433.9|2431.9|2438.3|2436.3|2440.7|2438.6|2432.8|2427.2|589
1596515700000|2020-08-04 04:35:00|2439.1|2435.6|2438.3|2436.3|2439.9|2437.5|2436.9|2434.4|344
1596516000000|2020-08-04 04:40:00|2438.6|2436.6|2438.1|2436.1|2440.8|2438.7|2437|2434.6|359
1596516300000|2020-08-04 04:45:00|2438.4|2436.4|2438.3|2436.3|2439.9|2437.9|2437.1|2434.6|240
1596516600000|2020-08-04 04:50:00|2438.2|2436.2|2439.7|2437.7|2440.8|2438.7|2437.2|2435.2|268
1596516900000|2020-08-04 04:55:00|2440.5|2438.5|2439.8|2437.8|2441.4|2439.4|2438.9|2436.5|262
1596517200000|2020-08-04 05:00:00|2439.7|2437.7|2439.2|2437.2|2441.6|2439.6|2438.3|2436.3|297
1596517500000|2020-08-04 05:05:00|2439.6|2437.6|2439.4|2437.4|2441.2|2439.2|2437.3|2435.3|279
1596517800000|2020-08-04 05:10:00|2439.3|2437.3|2438.1|2436.1|2440.5|2438.5|2437.4|2435.4|212
1596518100000|2020-08-04 05:15:00|2437.4|2435.4|2438.3|2436.3|2439.5|2437.5|2436.4|2434.4|186
1596518400000|2020-08-04 05:20:00|2438.6|2436.6|2437|2435|2439.7|2437.7|2436.3|2434.3|189
1596518700000|2020-08-04 05:25:00|2437.1|2435.1|2435.1|2433.1|2438.8|2436.8|2434.8|2432.4|351
1596519000000|2020-08-04 05:30:00|2435.3|2433.3|2434.3|2430.8|2438.4|2436|2432.8|2430.6|697
1596519300000|2020-08-04 05:35:00|2434.2|2430.7|2435.7|2433.7|2437.1|2434.4|2432.5|2430.2|446
1596519600000|2020-08-04 05:40:00|2435.4|2433.4|2434.7|2432.7|2436.8|2434.1|2433.4|2431.1|485
1596519900000|2020-08-04 05:45:00|2434.5|2432.5|2436|2434|2438|2435.8|2434.3|2432.3|568
1596520200000|2020-08-04 05:50:00|2435.8|2433.8|2437.9|2435.9|2438.5|2436.1|2435.6|2433.3|383
1596520500000|2020-08-04 05:55:00|2437.6|2435.6|2439.3|2437.3|2441.8|2439.4|2437|2435|663
1596520800000|2020-08-04 06:00:00|2439.4|2437.4|2435.9|2433.9|2441.3|2439.3|2431.9|2429.9|867
1596521100000|2020-08-04 06:05:00|2435.8|2433.8|2434.7|2432.7|2438.3|2435.3|2433.8|2431.5|590
1596521400000|2020-08-04 06:10:00|2434.9|2432.9|2435.3|2433.3|2436.3|2434.3|2432.6|2430.6|494
1596521700000|2020-08-04 06:15:00|2435.5|2433.5|2434.9|2432.9|2435.6|2433.6|2433|2430.4|376
1596522000000|2020-08-04 06:20:00|2434.8|2432.8|2432|2430|2435.6|2433.6|2429.9|2427.7|533
1596522300000|2020-08-04 06:25:00|2431.9|2429.9|2432.8|2430.8|2434.7|2430.9|2429.8|2426.5|620
1596522600000|2020-08-04 06:30:00|2432.6|2430.6|2435.3|2433.3|2436.7|2434.7|2432.1|2430.1|536
1596522900000|2020-08-04 06:35:00|2435.6|2433.6|2435.5|2433.5|2437.5|2435.5|2433.6|2429.5|542
1596523200000|2020-08-04 06:40:00|2435.8|2433.8|2431.5|2429.5|2437.6|2435.1|2430.1|2427.9|722
1596523500000|2020-08-04 06:45:00|2430.9|2428.9|2429.5|2427.5|2434.5|2431.8|2429.1|2427.1|679
1596523800000|2020-08-04 06:50:00|2429.7|2427.7|2431.6|2429.6|2433.8|2431.8|2428.8|2426.8|603
1596524100000|2020-08-04 06:55:00|2431.5|2429.5|2431.8|2429.8|2434.7|2432.7|2431.4|2429.4|496
1596524400000|2020-08-04 07:00:00|2432|2430|2433.1|2431.1|2435.4|2433.4|2431.6|2429.1|576
1596524700000|2020-08-04 07:05:00|2433.6|2431.6|2432.8|2430.8|2434.9|2432.9|2431.8|2429.8|410
1596525000000|2020-08-04 07:10:00|2432.9|2430.9|2434.5|2432.5|2435.7|2433.7|2430.2|2428.2|556
1596525300000|2020-08-04 07:15:00|2434.6|2432.6|2435|2433|2436|2434|2433.4|2430.9|511
1596525600000|2020-08-04 07:20:00|2434.7|2432.7|2436.5|2434.5|2437.4|2435.4|2434.5|2432.5|475
1596525900000|2020-08-04 07:25:00|2436.8|2434.8|2435.2|2433.2|2438.8|2436.8|2433.5|2431.5|590
1596526200000|2020-08-04 07:30:00|2435.5|2433.5|2436.1|2434.1|2437.2|2435.2|2434.7|2432.7|361
1596526500000|2020-08-04 07:35:00|2436|2434|2436.8|2434.8|2437.5|2435.5|2434.6|2432.6|372
1596526800000|2020-08-04 07:40:00|2436.2|2434.2|2437|2435|2437.9|2435.9|2435.4|2433.4|368
1596527100000|2020-08-04 07:45:00|2436.9|2434.9|2434.7|2432.7|2439.5|2437.5|2434.4|2432.4|513
1596527400000|2020-08-04 07:50:00|2434.6|2432.6|2435.4|2433.4|2436.9|2434.7|2434.1|2431.7|369
1596527700000|2020-08-04 07:55:00|2435.6|2433.6|2436.5|2434.5|2437.8|2435.6|2435.2|2432.5|399
1596528000000|2020-08-04 08:00:00|2436.8|2434.8|2436.4|2434.4|2438.2|2436.2|2434.4|2432.4|480
1596528300000|2020-08-04 08:05:00|2436.7|2434.7|2433.9|2431.9|2438|2436|2433.7|2427.7|448
1596528600000|2020-08-04 08:10:00|2433.6|2431.6|2433.6|2431.6|2435.5|2433.5|2432.1|2429.8|410
1596528900000|2020-08-04 08:15:00|2433.9|2431.9|2433|2429.5|2434.8|2432.8|2429.5|2427.5|440
1596529200000|2020-08-04 08:20:00|2432.3|2430.3|2434.7|2432.7|2436.1|2434.1|2432.3|2430.1|365
1596529500000|2020-08-04 08:25:00|2434.9|2432.9|2433.5|2431.5|2436.1|2433.7|2430.9|2428.9|417
1596529800000|2020-08-04 08:30:00|2433.3|2431.3|2434.2|2432.2|2435|2433|2432.5|2430.1|402
1596530100000|2020-08-04 08:35:00|2434.4|2432.4|2433.1|2431.1|2435.1|2433.1|2432.6|2429.6|350
1596530400000|2020-08-04 08:40:00|2433|2431|2434.9|2432.9|2435.9|2433.9|2432.3|2430.1|337
1596530700000|2020-08-04 08:45:00|2435|2433|2435.2|2433.2|2436.2|2434.2|2433.5|2430.5|289
1596531000000|2020-08-04 08:50:00|2435.5|2433.5|2436|2434|2436.2|2434.2|2434.1|2432.1|245
1596531300000|2020-08-04 08:55:00|2436.1|2434.1|2434.1|2432.1|2436.7|2434.7|2433.9|2431.9|241
1596531600000|2020-08-04 09:00:00|2434.4|2432.4|2435.6|2433.6|2436.4|2434.4|2434.4|2432.4|257
1596531900000|2020-08-04 09:05:00|2435.9|2433.9|2435.8|2433.8|2436.8|2434.8|2434.6|2432.6|258
1596532200000|2020-08-04 09:10:00|2435.9|2433.9|2435.5|2433.5|2437.3|2435.3|2434.7|2432.5|244
1596532500000|2020-08-04 09:15:00|2435.6|2433.6|2434.2|2432.2|2436|2434|2431.8|2429.8|322
1596532800000|2020-08-04 09:20:00|2434|2432|2436.2|2434.2|2437.5|2435.5|2433.4|2430.5|329
1596533100000|2020-08-04 09:25:00|2436.1|2434.1|2438.6|2436.6|2440.4|2438.4|2435.9|2433.7|325
1596533400000|2020-08-04 09:30:00|2438.7|2436.7|2434|2432|2438.7|2436.7|2424|2422|817
1596533700000|2020-08-04 09:35:00|2434.2|2432.2|2435.4|2433.4|2436.5|2434.5|2432.4|2430.4|427
1596534000000|2020-08-04 09:40:00|2435.5|2433.5|2437|2435|2438.4|2436.4|2434.7|2432.3|368
1596534300000|2020-08-04 09:45:00|2436.9|2434.9|2436.3|2434.3|2438.3|2436.3|2434.8|2431.9|337
1596534600000|2020-08-04 09:50:00|2436.5|2434.5|2435|2433|2436.7|2434.7|2432.8|2430.8|343
1596534900000|2020-08-04 09:55:00|2434.8|2432.8|2432.2|2430.2|2435.9|2433.9|2431.8|2429.8|315
1596535200000|2020-08-04 10:00:00|2432.1|2430.1|2431.3|2429.3|2433|2431|2428.2|2425.4|374
1596535500000|2020-08-04 10:05:00|2431.2|2429.2|2429.5|2427.5|2433.4|2431|2427.9|2425.9|397
1596535800000|2020-08-04 10:10:00|2429.8|2427.8|2429.8|2427.8|2431.6|2429.2|2428.4|2426.4|297
1596536100000|2020-08-04 10:15:00|2429.6|2427.6|2432.6|2430.6|2433.2|2431.2|2429.1|2426|248
1596536400000|2020-08-04 10:20:00|2432.7|2430.7|2432.5|2430.5|2433.9|2431.9|2431.9|2429.1|276
1596536700000|2020-08-04 10:25:00|2433|2431|2432.4|2430.4|2434.2|2432.2|2431.2|2429.2|259
1596537000000|2020-08-04 10:30:00|2432.5|2430.5|2428.4|2426.4|2432.6|2430.6|2427.6|2424.7|300
1596537300000|2020-08-04 10:35:00|2428|2426|2430.4|2428.4|2432.1|2430.1|2426.4|2424.4|445
1596537600000|2020-08-04 10:40:00|2429.7|2427.7|2429.5|2427.5|2431.8|2429.8|2428.6|2426.6|313
1596537900000|2020-08-04 10:45:00|2430.1|2428.1|2427.3|2425.3|2431.3|2429.3|2424.6|2422.6|446
1596538200000|2020-08-04 10:50:00|2427.9|2425.9|2426.6|2424.6|2430.1|2428.1|2425.2|2423.2|329
1596538500000|2020-08-04 10:55:00|2427.1|2425.1|2427.4|2425.4|2430.9|2428.9|2425.5|2422.6|446
1596538800000|2020-08-04 11:00:00|2427.6|2425.6|2431.7|2429.7|2433.4|2431.4|2425.8|2423.7|479
1596539100000|2020-08-04 11:05:00|2431.8|2429.8|2434|2432|2434.3|2432.3|2429.2|2427.2|358
1596539400000|2020-08-04 11:10:00|2434.1|2432.1|2432.9|2430.9|2434.2|2432.2|2432|2429.7|335
1596539700000|2020-08-04 11:15:00|2433|2431|2424|2422|2433.5|2431.5|2418.3|2416.3|686
1596540000000|2020-08-04 11:20:00|2424.3|2422.3|2426.5|2424.5|2429.7|2427.2|2422.2|2420.2|686
1596540300000|2020-08-04 11:25:00|2426.4|2424.4|2424.5|2422.5|2428.6|2426.6|2422.5|2420.5|569
1596540600000|2020-08-04 11:30:00|2424.8|2422.8|2420.7|2418.7|2425.8|2423.8|2420.2|2417.3|729
1596540900000|2020-08-04 11:35:00|2421|2419|2421.1|2419.1|2421.6|2419.6|2414.4|2412.4|856
1596541200000|2020-08-04 11:40:00|2421.2|2419.2|2422|2420|2425.2|2422|2417.4|2415.3|649
1596541500000|2020-08-04 11:45:00|2421.9|2419.9|2423.1|2421.1|2426.7|2424.1|2420.7|2418.7|476
1596541800000|2020-08-04 11:50:00|2423.2|2421.2|2427.1|2425.1|2428.2|2426.2|2423.2|2421.2|593
1596542100000|2020-08-04 11:55:00|2427.3|2425.3|2427.7|2425.7|2429.6|2427.6|2425.9|2423.9|429
1596542400000|2020-08-04 12:00:00|2427.6|2425.6|2432.8|2430.8|2434.6|2432.1|2427.6|2425.6|796
1596542700000|2020-08-04 12:05:00|2432.7|2430.7|2430.9|2428.9|2433|2431|2429.3|2427.3|503
1596543000000|2020-08-04 12:10:00|2430.4|2428.4|2432.5|2430.5|2434.7|2432.7|2430.3|2428.3|520
1596543300000|2020-08-04 12:15:00|2432.6|2430.6|2435.1|2433.1|2436.4|2434.4|2431.7|2429.7|520
1596543600000|2020-08-04 12:20:00|2435.4|2433.4|2434.1|2432.1|2439|2437|2433.6|2431.6|846
1596543900000|2020-08-04 12:25:00|2434|2432|2431.6|2429.6|2435|2433|2430.1|2428.1|745
1596544200000|2020-08-04 12:30:00|2431.8|2429.8|2436.7|2434.7|2437.7|2435.7|2430.7|2428.7|837
1596544500000|2020-08-04 12:35:00|2436.5|2434.5|2439.7|2437.7|2441.5|2439.5|2436.5|2434.5|708
1596544800000|2020-08-04 12:40:00|2440.2|2438.2|2435.2|2433.2|2441|2439|2434.2|2432.2|975
1596545100000|2020-08-04 12:45:00|2435.3|2433.3|2431|2429|2435.4|2433.4|2430|2428|859
1596545400000|2020-08-04 12:50:00|2431.2|2429.2|2430.9|2428.9|2432.8|2430.8|2428.2|2426.2|869
1596545700000|2020-08-04 12:55:00|2431.1|2429.1|2431.2|2429.2|2432.8|2430.7|2429.5|2427.5|706
1596546000000|2020-08-04 13:00:00|2431.3|2429.3|2436.6|2434.6|2436.6|2434.6|2428|2426|960
1596546300000|2020-08-04 13:05:00|2436.3|2434.3|2433.3|2431.3|2436.9|2434.9|2431.8|2429.8|737
1596546600000|2020-08-04 13:10:00|2433.4|2431.4|2438.5|2436.5|2439.2|2437.2|2432.3|2430.3|893
1596546900000|2020-08-04 13:15:00|2438.4|2436.4|2438.9|2436.9|2440.2|2438.2|2436.8|2434.8|862
1596547200000|2020-08-04 13:20:00|2439|2437|2434.6|2432.6|2440.9|2438.9|2434|2432|814
1596547500000|2020-08-04 13:25:00|2434.5|2432.5|2438|2436|2438.8|2436.8|2433.1|2431.1|837
1596547800000|2020-08-04 13:30:00|2437.9|2435.9|2434.2|2432.2|2440.9|2438.9|2433.3|2431.3|1183
1596548100000|2020-08-04 13:35:00|2433.9|2431.9|2432.3|2430.3|2435.8|2433.8|2429.4|2427.4|1050
1596548400000|2020-08-04 13:40:00|2432.1|2430.1|2436.4|2434.4|2437.4|2435.4|2431.8|2429.8|852
1596548700000|2020-08-04 13:45:00|2436.3|2434.3|2435.1|2433.1|2436.4|2434.4|2432.5|2430.5|897
1596549000000|2020-08-04 13:50:00|2435.2|2433.2|2435.7|2433.7|2436.6|2434.6|2434|2432|900
1596549300000|2020-08-04 13:55:00|2435.6|2433.6|2439.9|2437.9|2440.9|2438.3|2435.4|2433.4|1107
1596549600000|2020-08-04 14:00:00|2440|2438|2438|2436|2443.9|2441.9|2436.3|2434.3|1247
1596549900000|2020-08-04 14:05:00|2437.8|2435.8|2447|2445|2447.5|2445.5|2437.2|2435.2|1298
1596550200000|2020-08-04 14:10:00|2447.2|2445.2|2445.8|2443.8|2449.8|2447.8|2443.7|2441.7|1286
1596550500000|2020-08-04 14:15:00|2445.9|2443.9|2460.8|2458.8|2461.1|2459.1|2444.2|2442.2|1307
1596550800000|2020-08-04 14:20:00|2460.7|2458.7|2474.3|2472.3|2478|2476|2460.5|2458.5|1746
1596551100000|2020-08-04 14:25:00|2474.2|2472.2|2472.1|2470.1|2477|2475|2468.1|2466.1|1609
1596551400000|2020-08-04 14:30:00|2471.8|2469.8|2474.9|2472.9|2477.3|2475.3|2466.9|2464.9|1414
1596551700000|2020-08-04 14:35:00|2474.8|2472.8|2517.6|2515.6|2523.4|2521.4|2474.8|2472.8|1962
1596552000000|2020-08-04 14:40:00|2517.1|2515.1|2512.5|2510.5|2525.7|2523.7|2505.9|2503.9|1853
1596552300000|2020-08-04 14:45:00|2512.4|2510.4|2523.9|2521.9|2527.1|2525.1|2512.4|2510.4|1843
1596552600000|2020-08-04 14:50:00|2524|2522|2529.6|2527.6|2537.3|2535.3|2520.7|2518.7|1794
1596552900000|2020-08-04 14:55:00|2529.5|2527.5|2527|2525|2534|2532|2519.2|2517.2|1692
1596553200000|2020-08-04 15:00:00|2527.3|2525.3|2528.6|2526.6|2535.1|2533.1|2526.1|2524.1|1481
1596553500000|2020-08-04 15:05:00|2528.5|2526.5|2529.5|2527.5|2532.3|2530.3|2527|2525|1153
1596553800000|2020-08-04 15:10:00|2530.1|2528.1|2540.2|2538.2|2546.5|2544.5|2527.5|2525.5|1407
1596554100000|2020-08-04 15:15:00|2540.1|2538.1|2538.1|2536.1|2545.5|2543.5|2534|2532|1368
1596554400000|2020-08-04 15:20:00|2538.2|2536.2|2534.4|2532.4|2540|2538|2533.4|2531.4|1175
1596554700000|2020-08-04 15:25:00|2534.2|2532.2|2536.7|2534.7|2537.7|2535.7|2531.5|2529.5|1230
1596555000000|2020-08-04 15:30:00|2536.6|2534.6|2539.4|2537.4|2541.5|2539.5|2534.1|2532.1|1044
1596555300000|2020-08-04 15:35:00|2539.2|2537.2|2540.3|2538.3|2541.7|2539.7|2537.6|2535.6|939
1596555600000|2020-08-04 15:40:00|2540.2|2538.2|2538.6|2536.6|2542.1|2540.1|2534.8|2532.8|1025
1596555900000|2020-08-04 15:45:00|2538.4|2536.4|2540.5|2538.5|2540.7|2538.7|2536.8|2534.8|830
1596556200000|2020-08-04 15:50:00|2540.6|2538.6|2543.9|2541.9|2544.4|2542.4|2539.3|2537.3|1089
1596556500000|2020-08-04 15:55:00|2544|2542|2541.6|2539.6|2545.2|2543.2|2539|2537|1090
1596556800000|2020-08-04 16:00:00|2542.1|2540.1|2550.9|2548.9|2558.3|2556.3|2541.7|2539.7|1371
1596557100000|2020-08-04 16:05:00|2551|2549|2552.8|2550.8|2556.5|2554.5|2550.3|2548.3|1235
1596557400000|2020-08-04 16:10:00|2553.1|2551.1|2554.7|2552.7|2558.8|2555.7|2551.6|2549.6|1206
1596557700000|2020-08-04 16:15:00|2554.6|2552.6|2578.5|2576.5|2580|2578|2552.1|2550.1|1608
1596558000000|2020-08-04 16:20:00|2578.6|2576.6|2536.8|2534.8|2579.4|2577.4|2530.5|2528.5|1855
1596558300000|2020-08-04 16:25:00|2537.2|2535.2|2542.6|2540.6|2550.5|2548.5|2537.2|2535|1557
1596558600000|2020-08-04 16:30:00|2541.6|2539.6|2551.7|2549.7|2554.4|2551|2540.2|2538.2|1372
1596558900000|2020-08-04 16:35:00|2551.8|2549.8|2550.7|2548.7|2556.8|2554.8|2548.5|2546.5|1354
1596559200000|2020-08-04 16:40:00|2551.6|2549.6|2556|2554|2556.3|2554.3|2549.7|2547.7|1125
1596559500000|2020-08-04 16:45:00|2555.9|2553.9|2552.8|2550.8|2556.8|2554.7|2546.2|2544.2|1042
1596559800000|2020-08-04 16:50:00|2552.5|2550.5|2554.2|2552.2|2556.5|2554.5|2551.4|2549.1|799
1596560100000|2020-08-04 16:55:00|2554.8|2551.3|2564.4|2562.4|2565.5|2563.5|2552.1|2550.1|1167
1596560400000|2020-08-04 17:00:00|2564.3|2562.3|2560.5|2557|2568.7|2566.7|2557.3|2555.3|1174
1596560700000|2020-08-04 17:05:00|2559|2556.8|2567.5|2565.5|2568.4|2566.4|2557.9|2555.6|991
1596561000000|2020-08-04 17:10:00|2567.6|2565.6|2574.5|2572.5|2574.8|2572.8|2564|2562|1208
1596561300000|2020-08-04 17:15:00|2573.9|2571.9|2572.1|2570.1|2576.7|2574.7|2571.4|2569.4|1298
1596561600000|2020-08-04 17:20:00|2572.2|2570.2|2583.2|2581.2|2587.2|2585.2|2572.2|2570.2|1224
1596561900000|2020-08-04 17:25:00|2583.4|2581.4|2571.4|2569.4|2583.5|2581.5|2568.2|2566.2|1324
1596562200000|2020-08-04 17:30:00|2571.3|2569.3|2578.5|2576.5|2579.7|2577.7|2570.7|2568.7|951
1596562500000|2020-08-04 17:35:00|2578.9|2576.9|2577.3|2575.3|2579.2|2577.2|2572|2570|907
1596562800000|2020-08-04 17:40:00|2577|2575|2579.8|2577.8|2581.4|2579.4|2575.8|2573.8|772
1596563100000|2020-08-04 17:45:00|2579.9|2577.9|2579|2577|2584|2582|2575.1|2573.1|811
1596563400000|2020-08-04 17:50:00|2579.2|2577.2|2579.6|2577.6|2580.3|2578.3|2573.3|2571.3|706
1596563700000|2020-08-04 17:55:00|2579.5|2577.5|2583.9|2581.9|2584.5|2582.5|2578.6|2576.6|589
1596564000000|2020-08-04 18:00:00|2583.8|2581.8|2593.9|2591.9|2598|2596|2582.7|2580.7|1281
1596564300000|2020-08-04 18:05:00|2593.2|2591.2|2591.5|2589.5|2594|2592|2588.5|2586.5|1115
1596564600000|2020-08-04 18:10:00|2591.6|2589.6|2593|2591|2594.1|2592.1|2586.6|2584.6|1100
1596564900000|2020-08-04 18:15:00|2592.8|2590.8|2593|2591|2598.7|2596.7|2590.8|2588.8|1105
1596565200000|2020-08-04 18:20:00|2592.7|2590.7|2597.4|2595.4|2598.3|2596.3|2592.7|2590.7|884
1596565500000|2020-08-04 18:25:00|2597.8|2595.8|2592.3|2590.3|2597.8|2595.8|2589.4|2587.4|1226
1596565800000|2020-08-04 18:30:00|2592.2|2590.2|2567.5|2565.5|2592.6|2590.6|2562.5|2560.5|1181
1596566100000|2020-08-04 18:35:00|2567.7|2565.7|2565|2563|2576.8|2574.8|2563|2561|984
1596566400000|2020-08-04 18:40:00|2565.3|2563.3|2565.5|2563.5|2567.4|2565.4|2554.8|2552.8|940
1596566700000|2020-08-04 18:45:00|2565.4|2563.4|2563.1|2561.1|2570.2|2568.2|2560.3|2558.3|739
1596567000000|2020-08-04 18:50:00|2563.2|2561.2|2551.2|2549.2|2563.9|2561.9|2536.8|2534.8|1181
1596567300000|2020-08-04 18:55:00|2551.3|2549.3|2564.9|2562.9|2567.9|2565.9|2551.1|2548.5|1100
1596567600000|2020-08-04 19:00:00|2564.8|2562.8|2569|2567|2571.4|2569.4|2564|2562|986
1596567900000|2020-08-04 19:05:00|2568.6|2566.6|2569.3|2567.3|2570.9|2568.9|2563|2561|741
1596568200000|2020-08-04 19:10:00|2569.7|2567.7|2574.9|2572.9|2578.4|2576.4|2568|2566|907
1596568500000|2020-08-04 19:15:00|2575|2573|2574.2|2572.2|2576.6|2574.6|2571.5|2569.5|659
1596568800000|2020-08-04 19:20:00|2573.1|2571.1|2574.2|2572.2|2574.6|2572.6|2569.6|2567.6|609
1596569100000|2020-08-04 19:25:00|2574.1|2572.1|2571.7|2569.7|2574.6|2572.6|2569.7|2567.7|574
1596569400000|2020-08-04 19:30:00|2572.1|2570.1|2583.5|2581.5|2584.2|2582.2|2571.5|2569.5|745
1596569700000|2020-08-04 19:35:00|2583.7|2581.7|2598.5|2596.5|2599.1|2597.1|2582.7|2580.7|1078
1596570000000|2020-08-04 19:40:00|2598.9|2596.9|2594.7|2592.7|2598.9|2596.9|2584.4|2582.4|1050
1596570300000|2020-08-04 19:45:00|2594.8|2592.8|2594.6|2592.6|2600.9|2598.9|2592.5|2590.4|901
1596570600000|2020-08-04 19:50:00|2594.4|2592.4|2594.9|2592.9|2599.3|2597.3|2590.2|2588.2|904
1596570900000|2020-08-04 19:55:00|2595.8|2593.8|2603|2601|2603.7|2601.7|2593.6|2591.6|1204
1596571200000|2020-08-04 20:00:00|2603.1|2601.1|2590.9|2588.9|2605.5|2603.5|2589.7|2587.7|805
1596571500000|2020-08-04 20:05:00|2591.7|2589.7|2596.1|2594.1|2599.4|2595.9|2590.3|2588.3|631
1596571800000|2020-08-04 20:10:00|2595.8|2593.8|2598.9|2596.9|2600.1|2598.1|2594.2|2591|684
1596572100000|2020-08-04 20:15:00|2599.1|2597.1|2594.3|2592.3|2603.7|2601.7|2592.5|2590.5|582
1596572400000|2020-08-04 20:20:00|2594.1|2592.1|2594.9|2592.9|2595.7|2593.7|2593|2591|344
1596572700000|2020-08-04 20:25:00|2595|2593|2591.7|2589.7|2595.6|2593.6|2589.8|2587.4|382
1596573000000|2020-08-04 20:30:00|2591.3|2589.3|2587.9|2585.9|2592.4|2590.4|2587.2|2585.2|374
1596573300000|2020-08-04 20:35:00|2588.1|2586.1|2600.1|2598.1|2602.7|2600.7|2587.1|2585.1|523
1596573600000|2020-08-04 20:40:00|2599.8|2597.8|2594.4|2592.4|2601.9|2599.9|2593.5|2591.5|450
1596573900000|2020-08-04 20:45:00|2595.4|2591.9|2594.9|2592.9|2602.1|2599.1|2590.3|2588|469
1596574200000|2020-08-04 20:50:00|2595.5|2592|2595.2|2593.2|2598.3|2595.2|2590.3|2587.5|431
1596574500000|2020-08-04 20:55:00|2595|2593|2602.1|2598.6|2607.1|2599.7|2593.3|2590.1|477
1596578400000|2020-08-04 22:00:00|2614.6|2605.6|2611.4|2603.9|2638.8|2631.3|2608.6|2602.4|1358
1596578700000|2020-08-04 22:05:00|2612.5|2605.4|2605.7|2596.7|2613.7|2609.8|2588.6|2579.6|1137
1596579000000|2020-08-04 22:10:00|2605.9|2596.9|2598.5|2591.2|2609.7|2600.7|2592.3|2586.4|864
1596579300000|2020-08-04 22:15:00|2598.6|2591.3|2615.9|2608.1|2618.8|2612.5|2588.7|2583.5|1033
1596579600000|2020-08-04 22:20:00|2615.6|2608|2599.7|2596.2|2621.2|2615|2593.1|2589.8|862
1596579900000|2020-08-04 22:25:00|2599.8|2596.3|2605|2601.5|2605.6|2602.3|2594|2588.8|571
1596580200000|2020-08-04 22:30:00|2605.4|2601.9|2595.2|2593.2|2607.7|2602.1|2594.1|2591.1|488
1596580500000|2020-08-04 22:35:00|2595.1|2593.1|2595.3|2591.8|2603.8|2600.1|2593.1|2589.8|610
1596580800000|2020-08-04 22:40:00|2595.7|2592.2|2596.8|2593.3|2600.5|2597.1|2594.4|2590.7|371
1596581100000|2020-08-04 22:45:00|2596.9|2593.4|2598.8|2596.8|2599.5|2596.9|2595|2592.3|303
1596581400000|2020-08-04 22:50:00|2598.9|2596.9|2600.6|2598.6|2607.2|2602.8|2598.9|2596.9|404
1596581700000|2020-08-04 22:55:00|2600.7|2598.7|2601.3|2599.3|2603.7|2601.7|2599.7|2597.4|246
1596582000000|2020-08-04 23:00:00|2601.5|2599.5|2600.2|2598.2|2607.2|2600.7|2599.3|2596.3|285
1596582300000|2020-08-04 23:05:00|2601.6|2598.1|2601.4|2599.4|2605.3|2600.9|2599.1|2595.7|236
1596582600000|2020-08-04 23:10:00|2601.5|2599.5|2608.6|2605.1|2612.1|2607.8|2600.3|2597.9|428
1596582900000|2020-08-04 23:15:00|2608.7|2605.2|2609.5|2607.5|2613.2|2609.5|2607.1|2601.5|422
1596583200000|2020-08-04 23:20:00|2610.3|2606.8|2608.2|2604.7|2610.8|2607.6|2604.7|2602.3|434
1596583500000|2020-08-04 23:25:00|2608.1|2604.6|2607.9|2605.9|2613|2610.3|2606.2|2598.6|394
1596583800000|2020-08-04 23:30:00|2608.6|2606.6|2609.1|2607.1|2616.7|2613.8|2607.6|2601.8|517
1596584100000|2020-08-04 23:35:00|2610.7|2608.7|2608.6|2606.6|2612.5|2609.4|2607|2603.9|485
1596584400000|2020-08-04 23:40:00|2609.9|2606.4|2616.2|2612.7|2617.4|2614.6|2608.9|2605.4|541
1596584700000|2020-08-04 23:45:00|2615.9|2612.4|2622.1|2618.6|2626.4|2624.1|2614.5|2610.9|830
1596585000000|2020-08-04 23:50:00|2623.9|2616.7|2618.5|2616.5|2624.8|2619.7|2617|2610.6|604
1596585300000|2020-08-04 23:55:00|2618.6|2616.6|2627.4|2623.9|2629.8|2626.6|2616.1|2613.5|754
1596585600000|2020-08-05 00:00:00|2625.2|2623.2|2615.2|2611.7|2625.9|2623.9|2611.7|2608.2|906
1596585900000|2020-08-05 00:05:00|2616.3|2612.8|2611.5|2608|2617.2|2613.7|2604.7|2600.6|741
1596586200000|2020-08-05 00:10:00|2608.9|2605.4|2596.7|2593.2|2614.9|2611.5|2595.5|2591.3|1017
1596586500000|2020-08-05 00:15:00|2596.5|2593|2600.2|2598.2|2605.1|2599|2591.9|2589|732
1596586800000|2020-08-05 00:20:00|2601|2597.5|2599.1|2591.7|2606|2600.9|2591.9|2588.1|669
1596587100000|2020-08-05 00:25:00|2599.7|2591.3|2596.7|2589.4|2602.2|2596.6|2593.3|2588.6|558
1596587400000|2020-08-05 00:30:00|2594.2|2590.7|2574.5|2565.5|2597.2|2592|2570.3|2563.9|904
1596587700000|2020-08-05 00:35:00|2573.8|2565.9|2562.8|2559.3|2575.3|2569|2540.8|2532.1|1628
1596588000000|2020-08-05 00:40:00|2564|2560.5|2579.4|2572.1|2580|2574.3|2561.9|2555.7|1143
1596588300000|2020-08-05 00:45:00|2577.1|2570|2578.9|2575.4|2586.6|2579.5|2571.6|2566.4|818
1596588600000|2020-08-05 00:50:00|2580.8|2573.7|2581|2577.5|2585.1|2580|2576.8|2570.4|641
1596588900000|2020-08-05 00:55:00|2581.4|2577.9|2585.2|2581.7|2591.5|2587.8|2578.5|2572.4|857
1596589200000|2020-08-05 01:00:00|2585.4|2581.9|2592.9|2590.9|2603.8|2599.6|2574.5|2568.2|1685
1596589500000|2020-08-05 01:05:00|2593.6|2591.6|2595.6|2586.6|2602.4|2595.6|2582.9|2573.9|1384
1596589800000|2020-08-05 01:10:00|2596.6|2587.6|2600.4|2591.4|2610.2|2601.2|2588.9|2583.7|667
1596590100000|2020-08-05 01:15:00|2600.8|2591.8|2587.3|2583.8|2601.9|2592.9|2584.8|2582.7|1080
1596590400000|2020-08-05 01:20:00|2587.2|2583.7|2598.2|2596.2|2601.6|2597.8|2583.5|2580.5|1215
1596590700000|2020-08-05 01:25:00|2596.8|2594.8|2592.7|2590.7|2601|2596.6|2592.1|2587.2|1141
1596591000000|2020-08-05 01:30:00|2593|2591|2596.7|2593.2|2600.2|2594.7|2590.1|2585.3|757
1596591300000|2020-08-05 01:35:00|2598.7|2591.3|2597.5|2589|2599.2|2594.6|2590|2585.7|940
1596591600000|2020-08-05 01:40:00|2596.5|2589.1|2594.5|2592.5|2599.1|2593.8|2591.9|2587.2|618
1596591900000|2020-08-05 01:45:00|2594.4|2592.4|2594.8|2591.3|2600|2594.7|2592.9|2587.3|678
1596592200000|2020-08-05 01:50:00|2594.9|2591.4|2596.1|2592.6|2600.6|2595.1|2592.9|2588.4|761
1596592500000|2020-08-05 01:55:00|2595.7|2592.2|2599.2|2591.5|2599.8|2594.8|2593.6|2587.6|746
1596592800000|2020-08-05 02:00:00|2599.3|2591.4|2593.1|2584.8|2599.7|2594.1|2584.9|2575.9|1259
1596593100000|2020-08-05 02:05:00|2593.6|2584.9|2570.5|2567|2594.3|2588.4|2560.1|2554.4|1562
1596593400000|2020-08-05 02:10:00|2570.3|2566.8|2571.5|2568|2577.9|2572.7|2566.7|2560.7|1418
1596593700000|2020-08-05 02:15:00|2570.2|2568.2|2568.1|2564.6|2576.2|2570|2565.7|2560.3|1027
1596594000000|2020-08-05 02:20:00|2567.3|2563.8|2584.5|2581|2587.3|2582.1|2567.3|2561.9|1139
1596594300000|2020-08-05 02:25:00|2584.6|2581.1|2582.8|2579.3|2589.2|2582.7|2582.1|2575.9|669
1596594600000|2020-08-05 02:30:00|2582.9|2579.4|2585.9|2578.7|2589.9|2584.1|2579.6|2573.6|1009
1596594900000|2020-08-05 02:35:00|2584.1|2580.6|2582.9|2579.4|2588.3|2583.3|2581.3|2574.5|870
1596595200000|2020-08-05 02:40:00|2585.6|2577.3|2593|2584|2594.7|2589.3|2581.1|2575.6|1171
1596595500000|2020-08-05 02:45:00|2591.8|2584.1|2588.6|2585.1|2595.8|2589.7|2588.1|2582.4|964
1596595800000|2020-08-05 02:50:00|2588.5|2585|2591.1|2587.6|2594.8|2589.4|2587.5|2580.7|722
1596596100000|2020-08-05 02:55:00|2591.2|2587.7|2590.2|2586.7|2594.8|2589.6|2584.3|2577.9|939
1596596400000|2020-08-05 03:00:00|2590.3|2586.8|2583.9|2574.9|2593.4|2588.2|2582.7|2574.5|820
1596596700000|2020-08-05 03:05:00|2585.5|2577.7|2579.4|2577.4|2588.7|2582.3|2579.4|2573.6|932
1596597000000|2020-08-05 03:10:00|2579.1|2577.1|2586.2|2577.2|2586.7|2581.2|2579.1|2573.7|780
1596597300000|2020-08-05 03:15:00|2585.9|2577.6|2584.2|2580.7|2588.6|2582.6|2582.2|2576.9|609
1596597600000|2020-08-05 03:20:00|2584.3|2580.8|2584.8|2581.3|2587.9|2582.7|2582.5|2577.3|508
1596597900000|2020-08-05 03:25:00|2584.7|2581.2|2590.6|2587.1|2594|2588.2|2584.7|2579.4|819
1596598200000|2020-08-05 03:30:00|2590.7|2587.2|2589.6|2586.1|2594.2|2588.5|2587.9|2581.7|563
1596598500000|2020-08-05 03:35:00|2589.5|2586|2586.3|2582.8|2592.6|2586.7|2585.5|2580.2|446
1596598800000|2020-08-05 03:40:00|2586.2|2582.7|2588.4|2581.1|2590|2585.5|2584.6|2578.9|502
1596599100000|2020-08-05 03:45:00|2586.5|2583|2585.5|2583.5|2589.4|2585|2584.6|2579.5|312
1596599400000|2020-08-05 03:50:00|2585.6|2583.6|2587.6|2585.6|2591|2586.2|2585.5|2580.2|475
1596599700000|2020-08-05 03:55:00|2587.8|2585.8|2585.9|2583.9|2589.8|2585.9|2585.3|2581.9|277
1596600000000|2020-08-05 04:00:00|2585.7|2583.7|2584.4|2582.4|2589.1|2585.7|2581.9|2576|540
1596600300000|2020-08-05 04:05:00|2585.3|2581.8|2584.2|2582.2|2589.1|2585|2583.4|2580.3|379
1596600600000|2020-08-05 04:10:00|2585.3|2581.8|2587.7|2584.2|2588.7|2585.9|2583.5|2580.7|361
1596600900000|2020-08-05 04:15:00|2588|2584.5|2588.3|2584.8|2591.7|2587.1|2585.8|2582.7|350
1596601200000|2020-08-05 04:20:00|2588.1|2584.6|2587.2|2585.2|2590.4|2587.1|2585.6|2580.3|340
1596601500000|2020-08-05 04:25:00|2587.8|2584.3|2588.9|2586.9|2590.1|2586.9|2585.7|2582|348
1596601800000|2020-08-05 04:30:00|2589|2587|2596.6|2593.1|2599.2|2594.1|2588.8|2586.7|637
1596602100000|2020-08-05 04:35:00|2596.4|2592.9|2595.7|2593.7|2601.7|2599.6|2594.4|2591.9|686
1596602400000|2020-08-05 04:40:00|2595.6|2593.6|2597.7|2595.7|2598.4|2596.2|2594.8|2591.9|407
1596602700000|2020-08-05 04:45:00|2597.8|2595.8|2603.4|2599.9|2607.2|2604.7|2596.3|2594.2|837
1596603000000|2020-08-05 04:50:00|2602.8|2600.8|2602.9|2599.4|2608.5|2603.9|2600|2595.8|576
1596603300000|2020-08-05 04:55:00|2602.6|2599.1|2601.2|2597.7|2603.9|2601.4|2597.1|2593.9|623
1596603600000|2020-08-05 05:00:00|2600|2596.5|2598.5|2596.5|2602.4|2599.2|2597.7|2594.9|736
1596603900000|2020-08-05 05:05:00|2598.9|2596.9|2598.8|2596.8|2600.5|2597.8|2596.8|2594.1|541
1596604200000|2020-08-05 05:10:00|2598|2596|2596.8|2593.3|2599.9|2596.8|2593.3|2590.5|532
1596604500000|2020-08-05 05:15:00|2596.7|2593.2|2595.8|2592.3|2601.6|2596.9|2593.3|2590.7|691
1596604800000|2020-08-05 05:20:00|2599.3|2590.9|2591.7|2588.2|2600.7|2595|2589.9|2586.5|735
1596605100000|2020-08-05 05:25:00|2591.5|2588|2598.9|2596.9|2601.6|2598.1|2590.4|2586.8|761
1596605400000|2020-08-05 05:30:00|2597.8|2595.8|2601.1|2597.6|2604.8|2601.8|2596.6|2593.2|1067
1596605700000|2020-08-05 05:35:00|2601|2597.5|2603.5|2601.5|2607.1|2602.3|2598.9|2594.8|767
1596606000000|2020-08-05 05:40:00|2604.2|2602.2|2607.4|2605.4|2608.8|2605.4|2600.9|2596.2|1031
1596606300000|2020-08-05 05:45:00|2607.5|2605.5|2609.8|2607.8|2612|2609.6|2603.4|2600.7|928
1596606600000|2020-08-05 05:50:00|2609.7|2607.7|2609.3|2607.3|2616|2612.1|2606.6|2604.1|956
1596606900000|2020-08-05 05:55:00|2609.5|2607.5|2605.2|2603.2|2612.3|2609.4|2602.9|2600.7|887
1596607200000|2020-08-05 06:00:00|2605.6|2603.6|2606.1|2604.1|2608.1|2605.7|2603|2600.5|741
1596607500000|2020-08-05 06:05:00|2606.2|2604.2|2606.4|2604.4|2609.1|2607.1|2604.8|2602.3|690
1596607800000|2020-08-05 06:10:00|2606.5|2604.5|2607.6|2604.1|2609.5|2607.5|2604.2|2601.8|644
1596608100000|2020-08-05 06:15:00|2607.5|2604|2609.5|2607.5|2611.7|2609.5|2603.7|2601.7|855
1596608400000|2020-08-05 06:20:00|2609.9|2607.9|2627.7|2618.7|2627.7|2618.7|2608.1|2605.3|936
1596608700000|2020-08-05 06:25:00|2621.3|2619.3|2615|2613|2622.4|2619.3|2612.9|2609.3|862
1596609000000|2020-08-05 06:30:00|2615.6|2613.6|2621.9|2619.9|2635.9|2631.4|2615.3|2612.8|1663
1596609300000|2020-08-05 06:35:00|2621.3|2619.3|2631.9|2628.4|2634.2|2628.7|2621.3|2619.1|1242
1596609600000|2020-08-05 06:40:00|2630.8|2627.3|2637.8|2635.8|2647.6|2642.4|2629.6|2626.5|1323
1596609900000|2020-08-05 06:45:00|2639.5|2632.3|2640.1|2638.1|2643.9|2640.6|2633.9|2630.2|1065
1596610200000|2020-08-05 06:50:00|2640|2638|2649.7|2647.7|2666.4|2660.6|2639.4|2636|1500
1596610500000|2020-08-05 06:55:00|2650.1|2648.1|2656.1|2654.1|2663.5|2656.9|2646.6|2642.8|1255
1596610800000|2020-08-05 07:00:00|2655.6|2653.6|2634.7|2632.7|2655.7|2653.7|2630.9|2626.6|1655
1596611100000|2020-08-05 07:05:00|2637.9|2629.3|2636.1|2634.1|2638.1|2634.2|2623.2|2618.7|1296
1596611400000|2020-08-05 07:10:00|2636.9|2634.9|2640.4|2636.9|2643.3|2640.8|2633.1|2630.4|924
1596611700000|2020-08-05 07:15:00|2640.3|2636.8|2642.5|2639|2644.4|2640.1|2634.5|2630.3|1060
1596612000000|2020-08-05 07:20:00|2642.2|2638.7|2639.2|2631.4|2645.7|2641.3|2634.5|2631.1|953
1596612300000|2020-08-05 07:25:00|2636.9|2633.4|2638.4|2634.9|2641.4|2638.5|2634.1|2630.2|1008
1596612600000|2020-08-05 07:30:00|2637.6|2635.6|2645.6|2642.1|2649.7|2646.2|2636.6|2631.2|963
1596612900000|2020-08-05 07:35:00|2645.4|2641.9|2652.4|2650.4|2655.5|2650.4|2643.8|2638.6|771
1596613200000|2020-08-05 07:40:00|2652.3|2650.3|2664.2|2662.2|2667|2663.3|2650.5|2646.2|1025
1596613500000|2020-08-05 07:45:00|2664.9|2662.9|2656.1|2654.1|2668.2|2665.3|2653.7|2650.6|1016
1596613800000|2020-08-05 07:50:00|2655.8|2653.8|2655.2|2653.2|2659|2657|2649.5|2644.2|879
1596614100000|2020-08-05 07:55:00|2655.6|2653.6|2656.6|2654.6|2663.3|2659.8|2653.3|2647.2|855
1596614400000|2020-08-05 08:00:00|2656.7|2654.7|2662.5|2660.5|2663.8|2661.2|2654.8|2649.4|632
1596614700000|2020-08-05 08:05:00|2662.3|2660.3|2656.4|2647.4|2678.4|2676.4|2652.5|2647.4|1268
1596615000000|2020-08-05 08:10:00|2653.8|2650.3|2647.9|2645.9|2660.4|2654.6|2647.3|2644.6|912
1596615300000|2020-08-05 08:15:00|2648.4|2646.4|2642.3|2640.3|2648.5|2646.5|2637.7|2635.2|954
1596615600000|2020-08-05 08:20:00|2641.6|2639.6|2636.3|2634.3|2647|2644.1|2634.1|2629.2|829
1596615900000|2020-08-05 08:25:00|2636|2634|2642.6|2640.6|2646.2|2642.5|2635.4|2629|622
1596616200000|2020-08-05 08:30:00|2642.5|2640.5|2647.4|2645.4|2649.8|2645.7|2639.9|2635.9|598
1596616500000|2020-08-05 08:35:00|2647.2|2645.2|2650.4|2648.4|2655.1|2653.1|2646.2|2642.3|646
1596616800000|2020-08-05 08:40:00|2650.5|2648.5|2663.3|2661.3|2663.6|2661.6|2648|2646|588
1596617100000|2020-08-05 08:45:00|2663.8|2661.8|2658.4|2656.4|2665.8|2662.3|2655.5|2653.5|585
1596617400000|2020-08-05 08:50:00|2657|2655|2663.5|2661.5|2666.3|2663.6|2656.6|2654.6|582
1596617700000|2020-08-05 08:55:00|2662.6|2660.6|2669.1|2665.6|2669.9|2667.9|2658.7|2654.8|632
1596618000000|2020-08-05 09:00:00|2668.8|2666.8|2667.6|2665.6|2670.8|2667.1|2663.8|2661.3|635
1596618300000|2020-08-05 09:05:00|2667.5|2665.5|2667.5|2665.5|2670.9|2668.9|2664.7|2662|534
1596618600000|2020-08-05 09:10:00|2667.6|2665.6|2664.9|2662.9|2669.6|2667.6|2663.5|2661.3|528
1596618900000|2020-08-05 09:15:00|2664.6|2662.6|2660.5|2658.5|2665.1|2663.1|2658|2653.4|669
1596619200000|2020-08-05 09:20:00|2660.4|2658.4|2660.6|2658.6|2663.1|2661.1|2656.9|2654.6|675
1596619500000|2020-08-05 09:25:00|2661.9|2659.9|2662.6|2660.6|2666.7|2664.7|2656.6|2654.6|567
1596619800000|2020-08-05 09:30:00|2663.1|2661.1|2668|2666|2669.4|2667.4|2659.1|2653.9|672
1596620100000|2020-08-05 09:35:00|2668.5|2666.5|2667.1|2665.1|2671.1|2667.6|2662.9|2660.9|488
1596620400000|2020-08-05 09:40:00|2667.2|2665.2|2681.1|2679.1|2684.8|2682.8|2667.2|2665.2|857
1596620700000|2020-08-05 09:45:00|2682.2|2680.2|2679.7|2677.7|2683.1|2681.1|2674.9|2671.7|810
1596621000000|2020-08-05 09:50:00|2679.5|2677.5|2677.6|2674.1|2683|2681|2674.1|2672.1|862
1596621300000|2020-08-05 09:55:00|2678.1|2674.6|2682.7|2680.7|2686.9|2684.9|2674.2|2672.2|747
1596621600000|2020-08-05 10:00:00|2683|2681|2683.3|2681.3|2685.6|2682.9|2679.7|2676.4|612
1596621900000|2020-08-05 10:05:00|2683|2681|2682.7|2680.7|2684.4|2682.4|2679.3|2677.3|525
1596622200000|2020-08-05 10:10:00|2682.8|2680.8|2680.6|2678.6|2684.7|2682.7|2677.3|2674.1|699
1596622500000|2020-08-05 10:15:00|2681.1|2679.1|2677.5|2675.5|2683.6|2681.6|2675.6|2673.6|602
1596622800000|2020-08-05 10:20:00|2678.9|2676.9|2680.5|2678.5|2683.2|2681.2|2677.1|2674.6|508
1596623100000|2020-08-05 10:25:00|2680.6|2678.6|2682.7|2679.2|2683.8|2681.5|2679|2676.7|505
1596623400000|2020-08-05 10:30:00|2681.9|2678.4|2680.8|2677.3|2683.5|2680.4|2679.7|2674.2|446
1596623700000|2020-08-05 10:35:00|2680.2|2675.4|2682.1|2678.6|2683|2679.9|2679.2|2674.2|469
1596624000000|2020-08-05 10:40:00|2681.3|2677.8|2685.8|2680.7|2685.8|2683.2|2680.6|2676|457
1596624300000|2020-08-05 10:45:00|2685.5|2682|2694.5|2692.5|2704.8|2699.5|2684.6|2679.2|1174
1596624600000|2020-08-05 10:50:00|2694.6|2692.6|2685.7|2683.7|2698.9|2693.5|2682.8|2680.2|975
1596624900000|2020-08-05 10:55:00|2686.4|2684.4|2690.4|2686.9|2700.7|2696.5|2686.3|2682.7|771
1596625200000|2020-08-05 11:00:00|2691.2|2687.7|2687.5|2684|2699|2693|2686.3|2682.8|841
1596625500000|2020-08-05 11:05:00|2687.4|2683.9|2681|2677.5|2690.1|2685.4|2672.3|2667.8|1027
1596625800000|2020-08-05 11:10:00|2680.9|2677.4|2679.5|2676|2684.1|2678.4|2674.1|2669.1|652
1596626100000|2020-08-05 11:15:00|2679.6|2676.1|2679.7|2676.2|2685.3|2680.1|2675.8|2669.8|658
1596626400000|2020-08-05 11:20:00|2679.5|2676|2691.3|2687.8|2692.3|2687.9|2676.4|2668.7|816
1596626700000|2020-08-05 11:25:00|2691.4|2687.9|2692|2690|2696.1|2692.6|2688|2682.9|631
1596627000000|2020-08-05 11:30:00|2692.1|2690.1|2699.3|2695.8|2700.5|2697.5|2689.3|2683.6|669
1596627300000|2020-08-05 11:35:00|2699.6|2696.1|2696|2692.5|2700.4|2697.5|2694.3|2688.7|698
1596627600000|2020-08-05 11:40:00|2696.3|2692.8|2685.8|2683.8|2697.5|2695.4|2681.9|2676.4|719
1596627900000|2020-08-05 11:45:00|2685.9|2683.9|2693.3|2689.8|2697|2693.5|2685.8|2681.2|559
1596628200000|2020-08-05 11:50:00|2693.5|2690|2695.4|2693.4|2697.7|2694.5|2687.3|2683.8|764
1596628500000|2020-08-05 11:55:00|2695.3|2693.3|2688.5|2685|2697.5|2695.1|2687.7|2681.4|931
1596628800000|2020-08-05 12:00:00|2689.3|2685.8|2668.5|2665|2692.1|2689.6|2660|2656.5|1712
1596629100000|2020-08-05 12:05:00|2668.2|2664.7|2678.7|2676.7|2681.8|2678.3|2667.2|2662.9|1119
1596629400000|2020-08-05 12:10:00|2679|2677|2674.5|2671|2679|2677|2668.1|2666.1|1032
1596629700000|2020-08-05 12:15:00|2677.8|2669.8|2701.3|2699.3|2707|2701.3|2674.3|2669.4|1667
1596630000000|2020-08-05 12:20:00|2700.8|2698.8|2690.6|2688.6|2704.2|2700.7|2684.7|2681.2|1626
1596630300000|2020-08-05 12:25:00|2691.1|2689.1|2693.8|2690.3|2695.4|2692.6|2683.1|2679.6|1320
1596630600000|2020-08-05 12:30:00|2693.6|2690.1|2691|2687.5|2696.4|2694.1|2681.7|2678.9|1459
1596630900000|2020-08-05 12:35:00|2690.7|2688.7|2683|2681|2692.5|2689.9|2676|2674|1223
1596631200000|2020-08-05 12:40:00|2683.1|2681.1|2687.3|2685.3|2689|2687|2675.3|2673.3|1195
1596631500000|2020-08-05 12:45:00|2687|2685|2679.5|2677.5|2689.6|2687.6|2678.4|2676.4|1205
1596631800000|2020-08-05 12:50:00|2679.4|2677.4|2676.1|2674.1|2679.4|2677.4|2670.6|2668.6|1272
1596632100000|2020-08-05 12:55:00|2675.5|2673.5|2674.5|2672.5|2680.9|2678.5|2663.2|2661.2|1463
1596632400000|2020-08-05 13:00:00|2674.1|2672.1|2682.4|2680.4|2685.5|2683.5|2661|2657.5|1789
1596632700000|2020-08-05 13:05:00|2682.8|2680.8|2684.2|2680.7|2693.2|2690.4|2679.3|2676.4|1368
1596633000000|2020-08-05 13:10:00|2684.1|2680.6|2689.9|2686.4|2690|2687.2|2682|2678.5|1234
1596633300000|2020-08-05 13:15:00|2689.7|2686.2|2688|2686|2692.2|2690|2682.6|2674.9|1248
1596633600000|2020-08-05 13:20:00|2688.2|2686.2|2698.2|2696.2|2702.4|2699.8|2687.8|2684.3|1648
1596633900000|2020-08-05 13:25:00|2697.7|2695.7|2694.4|2690.9|2711.1|2708.7|2693.9|2690.9|1618
1596634200000|2020-08-05 13:30:00|2693.3|2691.3|2694.9|2691.4|2696.7|2694.1|2674.7|2671.2|1844
1596634500000|2020-08-05 13:35:00|2693.9|2691.9|2704.9|2702.9|2706.5|2704.4|2692.4|2689.4|1768
1596634800000|2020-08-05 13:40:00|2705.4|2703.4|2701.5|2698|2713|2710.6|2699.9|2696.9|1708
1596635100000|2020-08-05 13:45:00|2702.2|2698.7|2709.9|2707.9|2710.2|2707.9|2699.2|2691.8|1509
1596635400000|2020-08-05 13:50:00|2710.2|2706.4|2710.3|2708.3|2712.3|2710.1|2700|2696.1|1649
1596635700000|2020-08-05 13:55:00|2709.5|2707.5|2705.4|2703.4|2710.1|2708.1|2702.7|2700.7|1534
1596636000000|2020-08-05 14:00:00|2706.4|2702.9|2695.5|2692|2707.3|2704.1|2691.3|2688.3|1774
1596636300000|2020-08-05 14:05:00|2694.6|2692.6|2710.2|2706.7|2710.2|2707.5|2694.5|2691.9|1300
1596636600000|2020-08-05 14:10:00|2709.5|2707.5|2706.8|2704.8|2710.3|2707.7|2703.9|2700.5|1299
1596636900000|2020-08-05 14:15:00|2707.1|2705.1|2697.9|2695.9|2709.5|2706.9|2696.7|2694|1462
1596637200000|2020-08-05 14:20:00|2698.3|2694.8|2700.5|2698.5|2700.7|2698.7|2692|2690|1469
1596637500000|2020-08-05 14:25:00|2700.6|2698.6|2705.7|2703.7|2708.4|2706.2|2700.5|2698.5|1517
1596637800000|2020-08-05 14:30:00|2706|2704|2710.1|2708.1|2715.4|2713.3|2705.1|2702.4|1363
1596638100000|2020-08-05 14:35:00|2709.4|2707.4|2703.6|2701.6|2715.5|2712.9|2700.8|2698|1503
1596638400000|2020-08-05 14:40:00|2703.7|2701.7|2704.9|2702.9|2707.3|2705.3|2699.3|2694.6|1337
1596638700000|2020-08-05 14:45:00|2705.1|2701.4|2698.3|2696.3|2706.1|2703.9|2696.6|2693.8|1419
1596639000000|2020-08-05 14:50:00|2698.5|2696.5|2685|2683|2700.9|2698.5|2682.4|2679.6|1480
1596639300000|2020-08-05 14:55:00|2684.9|2682.9|2683.2|2681.2|2688.8|2686.6|2678.9|2676|1751
1596639600000|2020-08-05 15:00:00|2684.2|2682.2|2695.3|2693.3|2696.7|2694.4|2680.4|2678|1458
1596639900000|2020-08-05 15:05:00|2695.2|2693.2|2699.6|2697.6|2700.5|2698.1|2693.7|2691.2|1218
1596640200000|2020-08-05 15:10:00|2699.5|2697.5|2693.2|2691.2|2700.3|2698|2692|2687.1|1028
1596640500000|2020-08-05 15:15:00|2693.1|2691.1|2689.8|2687.8|2696.9|2694.8|2686.3|2684.3|1202
1596640800000|2020-08-05 15:20:00|2689.6|2687.6|2694.3|2692.3|2696.1|2694.1|2687.9|2684.7|1306
1596641100000|2020-08-05 15:25:00|2694.1|2692.1|2691.1|2689.1|2696.7|2694.7|2685.4|2683.4|1439
1596641400000|2020-08-05 15:30:00|2690.8|2688.8|2692.9|2690.9|2696.4|2694.4|2689.6|2687.5|1359
1596641700000|2020-08-05 15:35:00|2692.8|2690.8|2688.6|2685.1|2693.1|2691.1|2684|2681.2|1173
1596642000000|2020-08-05 15:40:00|2688.3|2684.8|2678.6|2676.6|2688.4|2685.6|2674|2671.3|1285
1596642300000|2020-08-05 15:45:00|2679|2675.5|2671|2669|2681.9|2678.7|2665.5|2662.9|1344
1596642600000|2020-08-05 15:50:00|2671.8|2668.3|2682.9|2680.9|2685.7|2683.2|2669.5|2664.5|1447
1596642900000|2020-08-05 15:55:00|2683.2|2681.2|2680.3|2678.3|2685.9|2682.9|2679.5|2675.9|1207
1596643200000|2020-08-05 16:00:00|2681.2|2679.2|2680.5|2678.5|2689.1|2685.8|2679.4|2676.8|1161
1596643500000|2020-08-05 16:05:00|2680.4|2678.4|2671.8|2669.8|2681.5|2678.8|2665.5|2661.1|1135
1596643800000|2020-08-05 16:10:00|2672.7|2669.2|2674.8|2672.8|2677.8|2673.9|2665.9|2663.5|1301
1596644100000|2020-08-05 16:15:00|2674.7|2672.7|2674.8|2671.3|2676.3|2673.8|2666.3|2663.5|1469
1596644400000|2020-08-05 16:20:00|2674.6|2671.1|2654.1|2652.1|2675.4|2672.9|2644.4|2641.7|1679
1596644700000|2020-08-05 16:25:00|2654.2|2652.2|2650|2646.5|2658.6|2655.6|2642.9|2640.4|1661
1596645000000|2020-08-05 16:30:00|2649.1|2647.1|2659.3|2657.3|2664.5|2662|2649.1|2645.7|1512
1596645300000|2020-08-05 16:35:00|2659.9|2656.4|2653.7|2650.2|2661.4|2658.6|2647.1|2644.6|1395
1596645600000|2020-08-05 16:40:00|2653.8|2650.3|2654.4|2652.4|2660.9|2657.6|2653.1|2649.8|1082
1596645900000|2020-08-05 16:45:00|2655|2651.5|2658.8|2655.3|2664.2|2661.1|2652.8|2649.5|1152
1596646200000|2020-08-05 16:50:00|2659|2655.5|2654.6|2651.1|2662|2658|2648.5|2645.7|1422
1596646500000|2020-08-05 16:55:00|2655|2651.5|2659.2|2655.7|2662.5|2658.3|2652|2649.3|1099
1596646800000|2020-08-05 17:00:00|2659.1|2655.6|2657.7|2655.7|2664|2659.8|2656.5|2653.7|1092
1596647100000|2020-08-05 17:05:00|2658.5|2655|2673|2669.5|2673.9|2671.1|2658.1|2654.9|1300
1596647400000|2020-08-05 17:10:00|2672|2670|2675.2|2671.7|2681.5|2676.8|2669.9|2667.9|1202
1596647700000|2020-08-05 17:15:00|2675.5|2672|2679.1|2675.6|2684.7|2680.4|2675.1|2672|1188
1596648000000|2020-08-05 17:20:00|2678.1|2674.6|2679.1|2675.6|2682.2|2678.3|2674.1|2671.1|1114
1596648300000|2020-08-05 17:25:00|2679.3|2675.8|2675.1|2673.1|2681.2|2677.2|2672.4|2669.2|1054
1596648600000|2020-08-05 17:30:00|2674.6|2672.6|2673.7|2670.2|2677.1|2673|2666.9|2663.5|972
1596648900000|2020-08-05 17:35:00|2673.3|2669.8|2675.3|2673.3|2679.7|2676.4|2667.9|2665.3|956
1596649200000|2020-08-05 17:40:00|2675.4|2673.4|2673.8|2670.3|2679.5|2676.5|2673.2|2670|705
1596649500000|2020-08-05 17:45:00|2673.7|2670.2|2673.1|2669.6|2677.9|2673.1|2670.8|2666.1|683
1596649800000|2020-08-05 17:50:00|2672.9|2669.4|2671.3|2669.3|2674.5|2672.1|2669.6|2667.1|812
1596650100000|2020-08-05 17:55:00|2671.4|2669.4|2681.4|2677.9|2681.8|2679.4|2671.4|2668.4|992
1596650400000|2020-08-05 18:00:00|2681|2677.5|2683.2|2679.7|2683.4|2680.5|2678.2|2674.6|844
1596650700000|2020-08-05 18:05:00|2683.4|2679.9|2682.5|2680.5|2683.6|2680.8|2678.4|2675.7|765
1596651000000|2020-08-05 18:10:00|2682.7|2680.7|2684.1|2680.6|2685.9|2682.9|2681.2|2677.6|726
1596651300000|2020-08-05 18:15:00|2684|2680.5|2688.8|2686.8|2693.4|2690.6|2683.8|2680.3|903
1596651600000|2020-08-05 18:20:00|2688.9|2686.9|2688.9|2685.4|2691|2687.9|2684.5|2681.4|943
1596651900000|2020-08-05 18:25:00|2689|2685.5|2684.3|2680.8|2690.7|2688.1|2682.1|2679.2|951
1596652200000|2020-08-05 18:30:00|2684.6|2681.1|2685.1|2683.1|2686.1|2683.3|2681.4|2677.7|576
1596652500000|2020-08-05 18:35:00|2685.3|2683.3|2687.1|2683.6|2689.9|2687.1|2683.9|2681.2|574
1596652800000|2020-08-05 18:40:00|2687.2|2683.7|2691.3|2687.8|2691.3|2688.1|2683.3|2680.2|602
1596653100000|2020-08-05 18:45:00|2691.4|2687.9|2697.9|2695.9|2699.7|2696.9|2688|2685|718
1596653400000|2020-08-05 18:50:00|2698|2696|2695.6|2692.1|2701.9|2699.3|2693|2689.8|718
1596653700000|2020-08-05 18:55:00|2694.9|2692.9|2696.8|2694.8|2699.7|2696.9|2692.3|2689.2|642
1596654000000|2020-08-05 19:00:00|2695.8|2693.8|2701.7|2699.7|2704.9|2700.2|2694.6|2691.4|659
1596654300000|2020-08-05 19:05:00|2701|2699|2694.6|2691.1|2703.1|2700.6|2694|2691.1|578
1596654600000|2020-08-05 19:10:00|2694.7|2691.2|2699.3|2695.8|2700.5|2697.5|2693.8|2690.4|437
1596654900000|2020-08-05 19:15:00|2699.2|2695.7|2702.7|2699.2|2704.7|2701|2697.4|2694|420
1596655200000|2020-08-05 19:20:00|2702.6|2699.1|2704.8|2701.3|2707.2|2704.1|2702|2697.4|543
1596655500000|2020-08-05 19:25:00|2703.6|2701.6|2705.1|2703.1|2707.2|2703.5|2700.1|2697.9|493
1596655800000|2020-08-05 19:30:00|2705|2703|2709.5|2707.5|2711.8|2708.8|2702.2|2699.1|623
1596656100000|2020-08-05 19:35:00|2709.4|2707.4|2708.6|2705.1|2713.7|2710.6|2707.2|2704.5|527
1596656400000|2020-08-05 19:40:00|2708.4|2704.9|2703.2|2699.7|2709.9|2705.8|2697.9|2695.2|774
1596656700000|2020-08-05 19:45:00|2703.3|2699.8|2700.3|2696.8|2706.8|2703.3|2699.3|2696.7|663
1596657000000|2020-08-05 19:50:00|2699.3|2695.8|2699|2697|2704.9|2699.4|2692.6|2689.9|743
1596657300000|2020-08-05 19:55:00|2698.8|2696.8|2692.5|2689|2704.1|2698.7|2692.1|2688.5|829
1596657600000|2020-08-05 20:00:00|2692.9|2690.9|2697.3|2693.8|2701.7|2696|2692.4|2689.7|417
1596657900000|2020-08-05 20:05:00|2697|2693.5|2698.9|2695.4|2704.3|2698.5|2694.1|2690.6|354
1596658200000|2020-08-05 20:10:00|2698.8|2695.3|2694.8|2691.3|2700.5|2697.5|2693.9|2689.7|262
1596658500000|2020-08-05 20:15:00|2694.9|2691.4|2697.6|2694.1|2698.2|2694.8|2693.1|2689.4|265
1596658800000|2020-08-05 20:20:00|2697.4|2693.9|2695.8|2692.3|2698.2|2695.2|2695.1|2691|153
1596659100000|2020-08-05 20:25:00|2695.9|2692.4|2696.9|2694.9|2699.8|2695.1|2694.7|2689.7|201
1596659400000|2020-08-05 20:30:00|2696|2692.5|2695.7|2692.2|2698.5|2693.4|2693.8|2690.2|159
1596659700000|2020-08-05 20:35:00|2695.8|2692.3|2698.4|2694.9|2700.3|2695.6|2694.6|2691.2|161
1596660000000|2020-08-05 20:40:00|2698.5|2695|2699.1|2695.6|2702.3|2698.2|2697.4|2693.9|214
1596660300000|2020-08-05 20:45:00|2698.5|2695|2699.2|2695.7|2700|2696.6|2696.7|2693.5|224
1596660600000|2020-08-05 20:50:00|2699.4|2695.9|2699.7|2696.2|2702.6|2698.3|2698|2694.4|259
1596660900000|2020-08-05 20:55:00|2699.5|2696|2700.8|2693.9|2700.8|2696.7|2693.7|2689.4|352
1596664800000|2020-08-05 22:00:00|2697.9|2694.4|2709.8|2702.3|2717.9|2710.9|2697.7|2693.7|655
1596665100000|2020-08-05 22:05:00|2710|2701.5|2709.9|2701.6|2716.2|2708.1|2703.8|2698|689
1596665400000|2020-08-05 22:10:00|2710.7|2701.7|2706.1|2702.6|2711|2705.2|2703.6|2696.4|522
1596665700000|2020-08-05 22:15:00|2708.3|2701.9|2706.5|2700.4|2712.7|2706.2|2704.7|2699.1|428
1596666000000|2020-08-05 22:20:00|2705.7|2702.2|2708.4|2701.7|2710.4|2705|2705.5|2699.2|331
1596666300000|2020-08-05 22:25:00|2708.6|2702|2709.8|2703.5|2709.9|2706.4|2705.9|2700.7|240
1596666600000|2020-08-05 22:30:00|2709.9|2703.8|2705.9|2699.4|2710|2705.8|2701.7|2695.5|449
1596666900000|2020-08-05 22:35:00|2705.8|2701|2700.1|2696.6|2706.3|2701.4|2697.4|2693.1|401
1596667200000|2020-08-05 22:40:00|2699.7|2696.2|2701.4|2695.3|2704.7|2699|2696.9|2691.7|452
1596667500000|2020-08-05 22:45:00|2700.4|2696.9|2703.7|2695.9|2703.7|2698|2698.9|2693.2|278
1596667800000|2020-08-05 22:50:00|2701.5|2698|2699.8|2696.3|2703.8|2698.3|2698.8|2693.4|198
1596668100000|2020-08-05 22:55:00|2700|2696.5|2693.1|2689.6|2701.4|2696.6|2692.8|2689|315
1596668400000|2020-08-05 23:00:00|2692.5|2689|2695.9|2692.4|2699.5|2694.7|2692.5|2688.4|275
1596668700000|2020-08-05 23:05:00|2695.6|2692.1|2697.6|2694.1|2699.1|2694.7|2695.5|2692|189
1596669000000|2020-08-05 23:10:00|2697.5|2694|2699|2695.5|2700.1|2695.6|2696|2691.7|200
1596669300000|2020-08-05 23:15:00|2698.9|2695.4|2699.7|2696.2|2701.2|2697|2697.3|2692.6|183
1596669600000|2020-08-05 23:20:00|2699.6|2696.1|2701.6|2698.1|2703|2698.2|2698.8|2693.1|172
1596669900000|2020-08-05 23:25:00|2701.5|2698|2701.1|2697.6|2703.5|2698.4|2699.6|2694.3|153
1596670200000|2020-08-05 23:30:00|2701.2|2697.7|2694.6|2691.1|2702.9|2697.9|2694.2|2689.7|207
1596670500000|2020-08-05 23:35:00|2694.4|2690.9|2694.3|2690.8|2697.2|2692.2|2693.6|2689|213
1596670800000|2020-08-05 23:40:00|2694.5|2691|2693.4|2689.9|2696.5|2691.9|2692.2|2688.7|207
1596671100000|2020-08-05 23:45:00|2693.5|2690|2688.5|2685|2693.5|2690.3|2686.1|2681.3|320
1596671400000|2020-08-05 23:50:00|2688.3|2684.8|2690.2|2686.7|2692.3|2688.8|2688|2684.1|272
1596671700000|2020-08-05 23:55:00|2690.1|2686.6|2691.4|2687.9|2692.1|2688.6|2686.8|2683.3|329
1596672000000|2020-08-06 00:00:00|2690.8|2687.3|2683.2|2679.7|2690.9|2687.4|2681.8|2677.3|520
1596672300000|2020-08-06 00:05:00|2683.4|2679.9|2687.1|2683.6|2690.9|2687.4|2682.9|2679.4|476
1596672600000|2020-08-06 00:10:00|2686.3|2682.8|2690.5|2687|2690.7|2688.1|2686.3|2682.8|386
1596672900000|2020-08-06 00:15:00|2689.6|2686.1|2690.4|2688.4|2691.7|2688.4|2687.9|2684.4|348
1596673200000|2020-08-06 00:20:00|2690.3|2688.3|2693.3|2689.8|2694.5|2691.9|2690.1|2686.6|403
1596673500000|2020-08-06 00:25:00|2693.1|2689.6|2695.1|2691.6|2697.6|2694.8|2690.6|2687.1|418
1596673800000|2020-08-06 00:30:00|2694.7|2691.2|2693.3|2689.8|2696.6|2693.4|2692.2|2689.3|347
1596674100000|2020-08-06 00:35:00|2693.7|2690.2|2694.9|2691.4|2694.9|2691.4|2690.9|2687.3|285
1596674400000|2020-08-06 00:40:00|2694.3|2690.8|2694.8|2691.3|2696.9|2693.4|2692.4|2688.3|338
1596674700000|2020-08-06 00:45:00|2694.9|2691.4|2698.5|2695|2699.6|2696.1|2694.1|2689.6|329
1596675000000|2020-08-06 00:50:00|2699.1|2695.6|2700.8|2697.3|2701.7|2698.6|2696.9|2692.1|447
1596675300000|2020-08-06 00:55:00|2700.6|2697.1|2698.1|2694.6|2702.3|2698.8|2696.5|2693.7|521
1596675600000|2020-08-06 01:00:00|2698.2|2694.7|2692.9|2689.4|2700.3|2695.6|2687.3|2683.6|1443
1596675900000|2020-08-06 01:05:00|2693.1|2689.6|2692|2688.5|2697.2|2693.7|2690.7|2686.7|927
1596676200000|2020-08-06 01:10:00|2691.8|2688.3|2699.3|2695.8|2700|2696.5|2690.6|2687.1|901
1596676500000|2020-08-06 01:15:00|2698.8|2695.3|2695|2691.5|2700.8|2697.3|2692.7|2690.5|882
1596676800000|2020-08-06 01:20:00|2696|2692.5|2699|2695.5|2701.8|2698.3|2694.2|2691.3|807
1596677100000|2020-08-06 01:25:00|2699.1|2695.6|2702.7|2699.2|2703.4|2700.3|2697.6|2694.1|807
1596677400000|2020-08-06 01:30:00|2703.1|2699.6|2700.1|2696.6|2703.1|2699.6|2696.4|2692.9|885
1596677700000|2020-08-06 01:35:00|2701|2697.5|2705.1|2701.6|2705.8|2702.9|2699.3|2695.8|730
1596678000000|2020-08-06 01:40:00|2705.2|2701.7|2703.4|2699.9|2706.5|2703.4|2701.2|2698.4|632
1596678300000|2020-08-06 01:45:00|2703.3|2699.8|2696.3|2692.8|2703.6|2700.1|2694.4|2691.7|653
1596678600000|2020-08-06 01:50:00|2696.2|2692.7|2696.5|2693|2698.2|2695.3|2694.9|2691.4|549
1596678900000|2020-08-06 01:55:00|2696.7|2693.2|2698.9|2695.4|2700|2697.3|2692.3|2688.8|716
1596679200000|2020-08-06 02:00:00|2698.1|2696.1|2697|2695|2701.5|2698|2696.6|2693.1|634
1596679500000|2020-08-06 02:05:00|2696.9|2694.9|2695.9|2693.9|2698.7|2696.1|2691.4|2688.8|1000
1596679800000|2020-08-06 02:10:00|2695.6|2693.6|2695.9|2693.9|2697.7|2695.1|2693.2|2690.4|918
1596680100000|2020-08-06 02:15:00|2695.5|2693.5|2698.1|2694.6|2699.3|2695.8|2695|2692.7|516
1596680400000|2020-08-06 02:20:00|2698.8|2695.3|2695.8|2693.8|2699.5|2696|2694.7|2692.1|445
1596680700000|2020-08-06 02:25:00|2695.9|2693.9|2697.2|2693.7|2699.4|2696.4|2695.2|2692.5|486
1596681000000|2020-08-06 02:30:00|2697.3|2693.8|2696.7|2693.2|2699.1|2695.9|2694.2|2691.6|798
1596681300000|2020-08-06 02:35:00|2697|2693.5|2699|2695.5|2701|2697.5|2695.2|2692|597
1596681600000|2020-08-06 02:40:00|2699.1|2695.6|2703.3|2699.8|2704.9|2701.8|2696.8|2694.2|516
1596681900000|2020-08-06 02:45:00|2703.4|2699.9|2700.8|2697.3|2703.4|2700.3|2697.3|2691.8|629
1596682200000|2020-08-06 02:50:00|2700.7|2697.2|2697.8|2694.3|2701.8|2698.9|2697.1|2693.7|516
1596682500000|2020-08-06 02:55:00|2697.7|2694.2|2694.5|2691|2699|2696.4|2693.4|2690.2|644
1596682800000|2020-08-06 03:00:00|2694.7|2691.2|2697.5|2694|2698.3|2695.2|2692.9|2690.1|576
1596683100000|2020-08-06 03:05:00|2697.6|2694.1|2699.5|2696|2700.6|2698.1|2696.2|2692.7|609
1596683400000|2020-08-06 03:10:00|2699.6|2696.1|2698.2|2694.7|2700.6|2697.5|2696.3|2693.6|322
1596683700000|2020-08-06 03:15:00|2698.3|2694.8|2701.3|2697.8|2702.5|2699.1|2696.9|2693.4|458
1596684000000|2020-08-06 03:20:00|2701.2|2697.7|2701.3|2697.8|2704.3|2700.7|2699.2|2695.3|391
1596684300000|2020-08-06 03:25:00|2701.4|2697.9|2700|2696.5|2704|2700.5|2699.6|2696.1|395
1596684600000|2020-08-06 03:30:00|2699.9|2696.4|2701.2|2697.7|2704.1|2698.8|2698.1|2694.6|243
1596684900000|2020-08-06 03:35:00|2701.5|2698|2700.5|2697|2702.1|2699.2|2699.3|2695.8|210
1596685200000|2020-08-06 03:40:00|2700.8|2697.3|2701|2697.5|2701.4|2698.3|2699.1|2695.7|217
1596685500000|2020-08-06 03:45:00|2701.6|2698.1|2698.9|2695.4|2702.7|2699.2|2698.8|2695.3|241
1596685800000|2020-08-06 03:50:00|2697.7|2695.7|2698.9|2695.4|2700.6|2697.3|2697.2|2694.1|215
1596686100000|2020-08-06 03:55:00|2698.8|2695.3|2698.4|2694.9|2699.6|2696.7|2697.4|2693.9|194
1596686400000|2020-08-06 04:00:00|2698.5|2695|2699.3|2695.8|2700.1|2696.6|2697.4|2694.1|161
1596686700000|2020-08-06 04:05:00|2699.2|2695.7|2698.9|2696.9|2699.7|2697.2|2696.4|2693.2|291
1596687000000|2020-08-06 04:10:00|2698.8|2696.8|2698.2|2696.2|2701.1|2697.6|2697.4|2693.9|211
1596687300000|2020-08-06 04:15:00|2698.3|2696.3|2698.8|2696.8|2699.7|2697.3|2697.6|2694.4|239
1596687600000|2020-08-06 04:20:00|2698.7|2696.7|2699.1|2697.1|2701|2697.9|2697.7|2694.7|261
1596687900000|2020-08-06 04:25:00|2699.3|2697.3|2700.9|2697.4|2701.7|2698.8|2698.5|2693.9|421
1596688200000|2020-08-06 04:30:00|2700.8|2697.3|2702.7|2700.7|2705|2701.6|2698.7|2694|458
1596688500000|2020-08-06 04:35:00|2703.2|2701.2|2702.8|2699.3|2704.4|2701.5|2700.4|2697.2|422
1596688800000|2020-08-06 04:40:00|2702.4|2698.9|2700.7|2698.7|2702.6|2700.2|2699.4|2696.8|320
1596689100000|2020-08-06 04:45:00|2700.6|2698.6|2702.2|2700.2|2704.4|2701.4|2699.8|2697.4|285
1596689400000|2020-08-06 04:50:00|2701.9|2699.9|2703.3|2701.3|2707.6|2705.5|2701.5|2698.9|553
1596689700000|2020-08-06 04:55:00|2703.4|2701.4|2707.2|2705.2|2708.4|2705.5|2703.3|2700.5|469
1596690000000|2020-08-06 05:00:00|2707.4|2703.9|2705.5|2703.5|2707.7|2705.2|2704.5|2701.8|497
1596690300000|2020-08-06 05:05:00|2705.6|2703.6|2710.3|2708.3|2711.7|2708.7|2703.9|2701.2|563
1596690600000|2020-08-06 05:10:00|2710.4|2708.4|2709.4|2707.4|2715|2712.2|2708.3|2705.3|739
1596690900000|2020-08-06 05:15:00|2709.3|2707.3|2714.1|2712.1|2715.5|2712.3|2708.3|2705.7|605
1596691200000|2020-08-06 05:20:00|2715.3|2711.8|2731.2|2727.7|2740.1|2736.6|2713.8|2711.8|1342
1596691500000|2020-08-06 05:25:00|2730.4|2726.9|2738.1|2734.6|2742|2738.5|2728.1|2723.8|1015
1596691800000|2020-08-06 05:30:00|2737.8|2734.3|2751.8|2748.3|2758.2|2754.7|2736.5|2733|1696
1596692100000|2020-08-06 05:35:00|2751.9|2748.4|2750.6|2747.1|2758.8|2755.3|2742.9|2739.4|1295
1596692400000|2020-08-06 05:40:00|2751|2747.5|2753.4|2749.9|2754.8|2751.3|2743.9|2740.4|945
1596692700000|2020-08-06 05:45:00|2753.5|2750|2758.5|2755|2762.2|2758.7|2751.3|2747.8|1163
1596693000000|2020-08-06 05:50:00|2758.6|2755.1|2758.1|2754.6|2760|2756.5|2751.9|2748.4|987
1596693300000|2020-08-06 05:55:00|2758.2|2754.7|2770.8|2767.3|2783.4|2779.9|2757.4|2753.9|1561
1596693600000|2020-08-06 06:00:00|2772.2|2768.7|2774|2772|2782.2|2777.7|2767.8|2764.3|1240
1596693900000|2020-08-06 06:05:00|2774.1|2772.1|2764|2760.5|2788.8|2785.3|2752.1|2748.6|1392
1596694200000|2020-08-06 06:10:00|2764.2|2760.7|2766.3|2762.8|2769|2765.5|2755.2|2751.7|1411
1596694500000|2020-08-06 06:15:00|2766.5|2763|2767.3|2763.8|2767.9|2765.1|2755.3|2751.8|1348
1596694800000|2020-08-06 06:20:00|2767.5|2764|2763.7|2760.2|2776.1|2772.6|2762.1|2757.4|1375
1596695100000|2020-08-06 06:25:00|2763.8|2760.3|2769.5|2766|2772.1|2768|2763.3|2759.8|907
1596695400000|2020-08-06 06:30:00|2770|2766.5|2776|2772.5|2784.8|2780.1|2766.8|2762.2|988
1596695700000|2020-08-06 06:35:00|2775.3|2771.8|2774.5|2771|2782|2778.6|2773.3|2769.8|1102
1596696000000|2020-08-06 06:40:00|2774.4|2770.9|2769.4|2765.9|2776.8|2773.4|2766.1|2762.6|1269
1596696300000|2020-08-06 06:45:00|2770.3|2766.8|2775.7|2772.2|2778.4|2775.2|2769.1|2765|1054
1596696600000|2020-08-06 06:50:00|2776.1|2772.6|2773.8|2770.3|2777.9|2775.3|2770.8|2767.4|1015
1596696900000|2020-08-06 06:55:00|2773.1|2769.6|2773.9|2770.4|2774.5|2771.4|2767|2764|1063
1596697200000|2020-08-06 07:00:00|2773.7|2770.2|2764.7|2761.2|2773.7|2770.7|2760.5|2757|963
1596697500000|2020-08-06 07:05:00|2765.2|2761.7|2762.3|2758.8|2768.6|2765.1|2756.2|2752.7|862
1596697800000|2020-08-06 07:10:00|2762.8|2759.3|2767.6|2765.6|2770.4|2767.1|2762.4|2758.9|976
1596698100000|2020-08-06 07:15:00|2767.7|2765.7|2770|2766.5|2774.9|2771.4|2767.7|2764.6|862
1596698400000|2020-08-06 07:20:00|2769.5|2766|2769.5|2766|2774.6|2771.1|2766.7|2763.6|752
1596698700000|2020-08-06 07:25:00|2769.8|2766.3|2765.7|2762.2|2770.1|2766.6|2764.5|2761|822
1596699000000|2020-08-06 07:30:00|2766.2|2762.7|2767.6|2764.1|2775.9|2772.4|2765.1|2761.6|768
1596699300000|2020-08-06 07:35:00|2769.1|2765.6|2771.1|2767.6|2773.9|2769.2|2767.5|2764.3|702
1596699600000|2020-08-06 07:40:00|2770.4|2766.9|2769.8|2766.3|2770.8|2768|2765.2|2760.1|614
1596699900000|2020-08-06 07:45:00|2769.9|2766.4|2767.1|2763.6|2772.4|2768.9|2766.4|2762.9|545
1596700200000|2020-08-06 07:50:00|2768|2764.5|2755.8|2752.3|2769|2765.5|2753.3|2749|966
1596700500000|2020-08-06 07:55:00|2756.3|2752.8|2745.6|2742.1|2756.6|2752.8|2740.2|2736.7|1144
1596700800000|2020-08-06 08:00:00|2745.4|2741.9|2756.3|2752.8|2769.1|2764.8|2733.8|2729.3|1216
1596701100000|2020-08-06 08:05:00|2756.2|2752.7|2751.7|2748.2|2760.9|2755.9|2748.1|2743.5|891
1596701400000|2020-08-06 08:10:00|2752.1|2748.6|2756.1|2752.6|2761.3|2755.8|2750|2744.9|674
1596701700000|2020-08-06 08:15:00|2756.5|2753|2760.5|2757|2764.9|2761.4|2751.5|2748|804
1596702000000|2020-08-06 08:20:00|2759.9|2756.4|2765|2761.5|2768.7|2765.2|2758.5|2753.7|713
1596702300000|2020-08-06 08:25:00|2764.7|2761.2|2774.4|2770.9|2779.5|2776|2764.2|2760.7|961
1596702600000|2020-08-06 08:30:00|2774.5|2771|2771.5|2768|2779.8|2775.4|2770.2|2766.7|803
1596702900000|2020-08-06 08:35:00|2771.1|2767.6|2767|2763.5|2774.7|2771.2|2760|2756.5|752
1596703200000|2020-08-06 08:40:00|2766.9|2763.4|2760.2|2756.7|2766.9|2764.1|2758.7|2755.2|708
1596703500000|2020-08-06 08:45:00|2759.9|2756.4|2765.2|2761.7|2770.5|2767.6|2759.9|2756.4|480
1596703800000|2020-08-06 08:50:00|2765.1|2761.6|2769.8|2766.3|2773.6|2770.8|2763.2|2759.7|471
1596704100000|2020-08-06 08:55:00|2769.9|2766.4|2767.9|2764.4|2772.7|2769.2|2765|2760.1|531
1596704400000|2020-08-06 09:00:00|2768|2764.5|2768.4|2764.9|2772|2768.5|2765|2761.5|602
1596704700000|2020-08-06 09:05:00|2768|2764.5|2777.1|2773.6|2781.6|2778.1|2767.5|2764|740
1596705000000|2020-08-06 09:10:00|2777.2|2773.7|2772.5|2769|2777.2|2774.4|2770.8|2767.5|593
1596705300000|2020-08-06 09:15:00|2772.6|2769.1|2778|2774.5|2779.2|2776.9|2771.2|2767.7|675
1596705600000|2020-08-06 09:20:00|2777.9|2774.4|2784.4|2780.9|2785.9|2782.4|2775.1|2771.6|694
1596705900000|2020-08-06 09:25:00|2784.5|2781|2782.9|2779.4|2786.1|2783.7|2778.8|2774.6|737
1596706200000|2020-08-06 09:30:00|2783.1|2779.6|2779.3|2775.8|2784.5|2781|2776.3|2772.8|727
1596706500000|2020-08-06 09:35:00|2779.2|2775.7|2779.9|2776.4|2783|2779.5|2777.1|2773.6|465
1596706800000|2020-08-06 09:40:00|2780|2776.5|2778.6|2775.1|2780.8|2777.3|2776.4|2772.9|441
1596707100000|2020-08-06 09:45:00|2778.5|2775|2777.1|2773.6|2780.6|2777.7|2776.6|2773.3|254
1596707400000|2020-08-06 09:50:00|2777.3|2773.8|2776.4|2774.4|2779.7|2776.7|2773.3|2768.4|497
1596707700000|2020-08-06 09:55:00|2776.9|2773.4|2777.9|2774.4|2778.4|2775.5|2773.6|2769|401
1596708000000|2020-08-06 10:00:00|2776.8|2774.8|2776.5|2774.5|2778.7|2775.7|2771.4|2766.5|637
1596708300000|2020-08-06 10:05:00|2776.6|2774.6|2783.5|2780|2783.6|2781.6|2771.8|2768.3|705
1596708600000|2020-08-06 10:10:00|2783.4|2779.9|2784.3|2782.3|2785.7|2783.3|2779.8|2776.8|637
1596708900000|2020-08-06 10:15:00|2784|2782|2783.2|2779.7|2785.8|2783.4|2780.9|2777.4|564
1596709200000|2020-08-06 10:20:00|2782.1|2778.6|2782.1|2778.6|2785.3|2781.8|2779.5|2776|467
1596709500000|2020-08-06 10:25:00|2782.3|2778.8|2782|2778.5|2784.4|2781.4|2777.1|2774.3|488
1596709800000|2020-08-06 10:30:00|2782.2|2778.7|2779.6|2776.1|2783|2779.5|2778|2775.1|330
1596710100000|2020-08-06 10:35:00|2779.7|2776.2|2775.7|2772.2|2780.4|2776.9|2770.3|2767.4|559
1596710400000|2020-08-06 10:40:00|2776.1|2772.6|2775.8|2772.3|2779|2775.5|2771.1|2768.6|568
1596710700000|2020-08-06 10:45:00|2775.9|2772.4|2777.8|2774.3|2779|2776.1|2773.8|2770.7|443
1596711000000|2020-08-06 10:50:00|2777.9|2774.4|2777.8|2775.8|2779.6|2776.4|2774.7|2771.2|478
1596711300000|2020-08-06 10:55:00|2778.5|2775|2782.7|2779.2|2785.6|2783.6|2775.2|2771.7|538
1596711600000|2020-08-06 11:00:00|2782.8|2779.3|2783.9|2781.9|2792.3|2789.7|2779.9|2777.3|705
1596711900000|2020-08-06 11:05:00|2783.5|2781.5|2789.1|2785.6|2791.4|2789.2|2781.9|2779.8|734
1596712200000|2020-08-06 11:10:00|2788.9|2785.4|2787.1|2785.1|2790.8|2788.1|2781.2|2779.2|799
1596712500000|2020-08-06 11:15:00|2786.9|2784.9|2790.8|2787.3|2794.1|2788.9|2783.6|2780.6|608
1596712800000|2020-08-06 11:20:00|2790.9|2787.4|2797.3|2793.8|2802.1|2798.1|2790.9|2787.4|789
1596713100000|2020-08-06 11:25:00|2797.4|2793.9|2804|2800.5|2806.2|2802.2|2795.3|2791.8|908
1596713400000|2020-08-06 11:30:00|2803.9|2800.4|2817|2813.5|2818.6|2815.1|2803.3|2800|1024
1596713700000|2020-08-06 11:35:00|2818|2814.5|2811.8|2809.8|2821.3|2817.8|2805|2801.5|915
1596714000000|2020-08-06 11:40:00|2812.9|2809.4|2813.8|2810.3|2818.9|2815.4|2809.7|2804.4|871
1596714300000|2020-08-06 11:45:00|2813.5|2810|2812.8|2809.3|2818.9|2815.4|2810.2|2806.7|955
1596714600000|2020-08-06 11:50:00|2812.7|2809.2|2813.9|2811.9|2816.7|2812.8|2810.1|2805.9|786
1596714900000|2020-08-06 11:55:00|2814.3|2812.3|2819.5|2816|2822.5|2819|2810|2806.5|888
1596715200000|2020-08-06 12:00:00|2819.4|2815.9|2829.1|2827.1|2834.4|2830.3|2817.1|2813.6|1379
1596715500000|2020-08-06 12:05:00|2829.2|2827.2|2826.5|2823|2830.1|2827.3|2823.7|2820.7|906
1596715800000|2020-08-06 12:10:00|2826.3|2824.3|2827.5|2825.5|2830.1|2827.2|2823.3|2820.1|862
1596716100000|2020-08-06 12:15:00|2827.6|2825.6|2835.6|2832.1|2836.2|2833.3|2826.9|2824|1101
1596716400000|2020-08-06 12:20:00|2835.2|2831.7|2843|2839.5|2847.7|2844.2|2831.2|2826.9|1179
1596716700000|2020-08-06 12:25:00|2842.8|2839.3|2829.9|2826.4|2843.1|2839.9|2822.1|2819.3|1298
1596717000000|2020-08-06 12:30:00|2831.1|2824.9|2812.4|2808.9|2832.8|2829.3|2804.8|2801.3|1788
1596717300000|2020-08-06 12:35:00|2811.8|2808.3|2805.3|2801.8|2814.3|2810.8|2794.7|2791.2|1675
1596717600000|2020-08-06 12:40:00|2805.2|2801.7|2818.5|2816.5|2821.8|2818.7|2797.4|2794.7|1493
1596717900000|2020-08-06 12:45:00|2818.6|2816.6|2810.8|2808.8|2820.6|2817.3|2806.9|2803.5|1299
1596718200000|2020-08-06 12:50:00|2810.6|2808.6|2809|2805.5|2815.8|2812.5|2806.5|2803.1|1255
1596718500000|2020-08-06 12:55:00|2809.1|2805.6|2804.5|2802.5|2813|2810.2|2804.2|2801.3|1255
1596718800000|2020-08-06 13:00:00|2804.1|2802.1|2815.8|2812.3|2820.6|2817.6|2803.2|2801.2|1471
1596719100000|2020-08-06 13:05:00|2816.1|2812.6|2827.7|2824.2|2833.3|2830.7|2812.5|2808.4|1449
1596719400000|2020-08-06 13:10:00|2827.8|2824.3|2826.9|2824.9|2831.6|2828.6|2821.1|2818.1|1455
1596719700000|2020-08-06 13:15:00|2826.7|2824.7|2817.6|2814.1|2828.3|2825.9|2812.3|2809.4|1299
1596720000000|2020-08-06 13:20:00|2816.9|2814.9|2827.5|2824|2830.1|2827.2|2815.3|2812.5|1251
1596720300000|2020-08-06 13:25:00|2827.1|2825.1|2827.3|2823.8|2829.9|2826.2|2820.9|2817.7|1105
1596720600000|2020-08-06 13:30:00|2827.5|2824|2818.1|2814.6|2829.3|2826.1|2815.4|2812.4|1535
1596720900000|2020-08-06 13:35:00|2817.2|2815.2|2828.8|2822.2|2833.6|2825.2|2811.6|2808.4|1497
1596721200000|2020-08-06 13:40:00|2827.2|2823.7|2832.1|2830.1|2833.2|2830.2|2823.7|2819.4|1288
1596721500000|2020-08-06 13:45:00|2832.8|2829.3|2834.9|2832.9|2841.8|2838.9|2831.2|2827.8|1670
1596721800000|2020-08-06 13:50:00|2836|2832.5|2832.2|2828.7|2837.7|2834.2|2830.9|2828.3|1326
1596722100000|2020-08-06 13:55:00|2831.9|2828.4|2835.5|2832|2843.3|2840.5|2830.8|2828.3|1513
1596722400000|2020-08-06 14:00:00|2835.6|2832.1|2830.4|2828.4|2836.3|2833.8|2828.6|2825.8|1615
1596722700000|2020-08-06 14:05:00|2830.3|2828.3|2835.1|2833.1|2841.1|2838.5|2829.7|2825.2|1482
1596723000000|2020-08-06 14:10:00|2835|2833|2831.1|2827.6|2837.4|2834.8|2829.1|2826.4|1360
1596723300000|2020-08-06 14:15:00|2830.3|2828.3|2826.8|2823.3|2833.7|2831.1|2824.2|2820.9|1390
1596723600000|2020-08-06 14:20:00|2826.5|2823|2828.3|2826.3|2832.2|2828.9|2824.5|2821.8|1246
1596723900000|2020-08-06 14:25:00|2828.4|2826.4|2820.3|2816.8|2828.7|2826.4|2813.4|2810.3|1465
1596724200000|2020-08-06 14:30:00|2820.1|2816.6|2827.4|2823.9|2829.7|2825|2819.4|2816.4|1465
1596724500000|2020-08-06 14:35:00|2827.2|2823.7|2824.5|2822.5|2833.5|2828.6|2822.9|2820.9|1492
1596724800000|2020-08-06 14:40:00|2824.4|2822.4|2800.3|2798.3|2828.6|2824.7|2797.7|2794.6|1724
1596725100000|2020-08-06 14:45:00|2801.2|2797.7|2809.2|2805.7|2812|2807.6|2790.4|2788.4|1669
1596725400000|2020-08-06 14:50:00|2807.6|2805.6|2816.8|2814.8|2820.1|2816.6|2803.8|2801.8|1616
1596725700000|2020-08-06 14:55:00|2818.7|2815.2|2820.1|2818.1|2823.1|2819.6|2815.3|2813|1614
1596726000000|2020-08-06 15:00:00|2820.9|2817.4|2814.1|2810.6|2820.9|2818.4|2811.3|2808.4|1343
1596726300000|2020-08-06 15:05:00|2814.3|2810.8|2815.4|2811.9|2816.3|2813.5|2807.2|2804.8|1289
1596726600000|2020-08-06 15:10:00|2815.5|2812|2805.4|2801.9|2817.8|2815.3|2798.2|2795.5|1410
1596726900000|2020-08-06 15:15:00|2805.3|2801.8|2809|2805.5|2811|2808|2804|2800.9|1300
1596727200000|2020-08-06 15:20:00|2809.1|2805.6|2796|2794|2810.4|2807.7|2795.1|2792.4|1162
1596727500000|2020-08-06 15:25:00|2795.9|2793.9|2793.7|2791.7|2802.2|2799.2|2785.3|2782.4|1457
1596727800000|2020-08-06 15:30:00|2793.3|2791.3|2792.3|2790.3|2799.9|2797.2|2780.9|2777.8|1638
1596728100000|2020-08-06 15:35:00|2792.4|2790.4|2801|2797.5|2805.4|2802.8|2791.1|2788.4|1450
1596728400000|2020-08-06 15:40:00|2800.9|2797.4|2801.5|2798|2803.1|2800.2|2797.2|2794.3|1085
1596728700000|2020-08-06 15:45:00|2801.6|2798.1|2811.9|2808.4|2814.3|2811.5|2800.1|2797.7|1360
1596729000000|2020-08-06 15:50:00|2811.8|2808.3|2812.6|2809.1|2816.1|2813.5|2808.3|2805.5|1182
1596729300000|2020-08-06 15:55:00|2812.7|2809.2|2814.8|2811.3|2815.3|2812.6|2805.4|2802.5|1136
1596729600000|2020-08-06 16:00:00|2814.7|2811.2|2828.7|2825.2|2829.4|2826.5|2810.8|2808.2|1147
1596729900000|2020-08-06 16:05:00|2828.8|2825.3|2822.8|2819.3|2831|2827.9|2820.6|2817.1|1266
1596730200000|2020-08-06 16:10:00|2822.7|2819.2|2820.4|2816.9|2827.3|2823.6|2819.4|2815.4|1120
1596730500000|2020-08-06 16:15:00|2820.6|2817.1|2820.7|2817.2|2825|2820.1|2816|2812.5|952
1596730800000|2020-08-06 16:20:00|2820.8|2817.3|2821|2817.5|2827.6|2824.5|2819.2|2814.7|993
1596731100000|2020-08-06 16:25:00|2819.8|2817.8|2818.8|2816.8|2822.8|2818.8|2817.1|2814.1|817
1596731400000|2020-08-06 16:30:00|2818.4|2816.4|2823.9|2821.9|2827.1|2823.9|2817.8|2815.2|766
1596731700000|2020-08-06 16:35:00|2824|2822|2824.1|2820.6|2827.8|2824.4|2822.5|2818.8|676
1596732000000|2020-08-06 16:40:00|2823.7|2820.2|2830.1|2826.6|2831.2|2828|2819|2815.3|944
1596732300000|2020-08-06 16:45:00|2829.5|2827.5|2831.6|2829.6|2833.1|2830.2|2827.4|2824.3|988
1596732600000|2020-08-06 16:50:00|2831.1|2829.1|2835.3|2831.8|2836.9|2833.6|2829.3|2826.3|1051
1596732900000|2020-08-06 16:55:00|2835|2831.5|2839.8|2836.3|2840.1|2836.6|2829.4|2825.9|1072
1596733200000|2020-08-06 17:00:00|2839.6|2836.1|2835.7|2832.2|2842|2839.5|2831.2|2828|983
1596733500000|2020-08-06 17:05:00|2835.9|2832.4|2837.3|2835.3|2839.3|2835.4|2831.6|2828.7|837
1596733800000|2020-08-06 17:10:00|2837.2|2835.2|2834|2830.5|2841.8|2838.9|2829.8|2826.9|1013
1596734100000|2020-08-06 17:15:00|2834.1|2830.6|2831.3|2827.8|2837.7|2833.2|2828.2|2825.5|817
1596734400000|2020-08-06 17:20:00|2831.2|2827.7|2830|2826.5|2835.4|2832.7|2827.8|2824.8|1116
1596734700000|2020-08-06 17:25:00|2829.9|2826.4|2827.3|2825.3|2833.8|2830.9|2825.7|2822.2|1123
1596735000000|2020-08-06 17:30:00|2827.9|2824.4|2828.2|2824.7|2830.8|2828.5|2825.8|2822.8|948
1596735300000|2020-08-06 17:35:00|2828.4|2824.9|2832.7|2829.2|2833.9|2830.3|2826.5|2823.6|733
1596735600000|2020-08-06 17:40:00|2832.6|2829.1|2831.8|2829.8|2834.5|2830.7|2828.6|2825.8|505
1596735900000|2020-08-06 17:45:00|2831.9|2829.9|2833.2|2831.2|2836.5|2833.9|2830.8|2828.2|734
1596736200000|2020-08-06 17:50:00|2833.3|2831.3|2832.9|2830.9|2836.7|2833.6|2832|2828.6|530
1596736500000|2020-08-06 17:55:00|2833|2831|2829.3|2827.3|2833.9|2831.1|2824.4|2821|1070
1596736800000|2020-08-06 18:00:00|2829.2|2827.2|2831.5|2828|2835.5|2832.8|2828.3|2824.9|926
1596737100000|2020-08-06 18:05:00|2831.4|2827.9|2828.8|2826.8|2833.1|2829.5|2827.9|2824.2|714
1596737400000|2020-08-06 18:10:00|2828.9|2826.9|2828.6|2826.6|2835.6|2831.1|2828.2|2823.7|664
1596737700000|2020-08-06 18:15:00|2829.7|2826.2|2832.4|2830.4|2834.3|2830.8|2827.8|2825|757
1596738000000|2020-08-06 18:20:00|2832.5|2830.5|2833.7|2830.2|2836.6|2833.5|2829.2|2825.8|730
1596738300000|2020-08-06 18:25:00|2833.6|2830.1|2840|2838|2841.9|2838.3|2832.2|2829.3|767
1596738600000|2020-08-06 18:30:00|2840.7|2837.2|2840.8|2837.3|2848.9|2842.8|2837.5|2834.1|861
1596738900000|2020-08-06 18:35:00|2840.3|2838.3|2840.5|2838.5|2842.8|2839.7|2836|2832.5|677
1596739200000|2020-08-06 18:40:00|2840.4|2838.4|2845.2|2841.7|2848.3|2844.6|2839.2|2835.6|799
1596739500000|2020-08-06 18:45:00|2844.7|2841.2|2847|2845|2849.1|2845.3|2840.6|2838.2|718
1596739800000|2020-08-06 18:50:00|2846.5|2844.5|2854.7|2852.7|2858.7|2856.2|2846.5|2843.9|863
1596740100000|2020-08-06 18:55:00|2855.2|2853.2|2865.7|2862.2|2866.3|2862.8|2852.6|2849.2|787
1596740400000|2020-08-06 19:00:00|2865.6|2862.1|2868|2864.5|2879.6|2875.3|2860.7|2857.7|1069
1596740700000|2020-08-06 19:05:00|2868.1|2864.6|2864.5|2861|2875.4|2871.5|2861.5|2857.7|1004
1596741000000|2020-08-06 19:10:00|2864.6|2861.1|2863.4|2859.9|2867.4|2863.1|2855.5|2851.4|921
1596741300000|2020-08-06 19:15:00|2863.3|2859.8|2859.8|2856.3|2874.6|2869.7|2854.4|2851.7|1074
1596741600000|2020-08-06 19:20:00|2859.9|2856.4|2865.2|2861.7|2870.7|2867.2|2858.3|2854.4|802
1596741900000|2020-08-06 19:25:00|2864.7|2861.2|2864.6|2861.1|2866.1|2863.4|2859.8|2855.4|787
1596742200000|2020-08-06 19:30:00|2864.8|2861.3|2872.2|2870.2|2878.5|2875.7|2863.2|2859.3|931
1596742500000|2020-08-06 19:35:00|2872.1|2870.1|2872.8|2870.8|2877.2|2873.8|2866.7|2863.5|589
1596742800000|2020-08-06 19:40:00|2872.9|2870.9|2876.2|2872.7|2881.5|2877|2870.1|2865.4|571
1596743100000|2020-08-06 19:45:00|2876|2872.5|2878.3|2876.3|2881.7|2877.4|2874.7|2870.8|555
1596743400000|2020-08-06 19:50:00|2878.4|2876.4|2884.5|2882.5|2886.5|2883.1|2878.1|2875.2|761
1596743700000|2020-08-06 19:55:00|2884.9|2881.4|2885|2883|2891.3|2887.4|2881.7|2877.4|736
1596744000000|2020-08-06 20:00:00|2885.6|2882.1|2886.8|2883.3|2888.9|2886.2|2877|2873.5|552
1596744300000|2020-08-06 20:05:00|2887.4|2883.9|2887.4|2883.9|2889.2|2886.6|2883.8|2881.5|432
1596744600000|2020-08-06 20:10:00|2887.3|2883.8|2881.6|2879.6|2888.2|2884.8|2879.5|2877.1|414
1596744900000|2020-08-06 20:15:00|2881.5|2879.5|2879.6|2877.6|2883.2|2880.5|2874.9|2871.4|563
1596745200000|2020-08-06 20:20:00|2880.1|2878.1|2880.8|2878.8|2883|2880.7|2879|2876.4|295
1596745500000|2020-08-06 20:25:00|2880.6|2878.6|2880.1|2876.6|2882.8|2880|2878|2875.9|235
1596745800000|2020-08-06 20:30:00|2879.7|2876.2|2887.5|2885.5|2888.2|2885.9|2879.2|2876.2|370
1596746100000|2020-08-06 20:35:00|2887.4|2885.4|2894.4|2890.9|2898.4|2895.9|2886.9|2884.4|581
1596746400000|2020-08-06 20:40:00|2894.2|2890.7|2902.8|2899.3|2903.2|2900.5|2894.2|2890.7|571
1596746700000|2020-08-06 20:45:00|2902.6|2899.1|2909.1|2905.6|2910.7|2907.4|2900.5|2897.3|636
1596747000000|2020-08-06 20:50:00|2909|2905.5|2892|2888.5|2910.8|2907.7|2890.9|2886.8|633
1596747300000|2020-08-06 20:55:00|2891.9|2888.4|2893.6|2890.1|2896.7|2892.9|2890.9|2882.9|429
1596751200000|2020-08-06 22:00:00|2898.9|2890.2|2912.4|2904.4|2914.6|2906.6|2895.8|2888.1|984
1596751500000|2020-08-06 22:05:00|2911.7|2903.9|2915.8|2909.6|2922.8|2914.9|2911.7|2903.9|876
1596751800000|2020-08-06 22:10:00|2914.3|2910.8|2916.1|2912.6|2923.5|2916.8|2914.3|2909|646
1596752100000|2020-08-06 22:15:00|2917.3|2911.2|2924.3|2920.8|2928.4|2923.1|2913.2|2907.9|690
1596752400000|2020-08-06 22:20:00|2924.8|2921.3|2941.4|2935.1|2951.2|2945.8|2923.9|2919.3|1372
1596752700000|2020-08-06 22:25:00|2939.6|2936.1|2946.7|2943.2|2950.3|2944.5|2939.6|2933.8|901
1596753000000|2020-08-06 22:30:00|2949.5|2941.8|2934.7|2931.2|2954.8|2949.3|2932.7|2928.3|929
1596753300000|2020-08-06 22:35:00|2936.1|2930|2937.2|2930.7|2941.9|2935.1|2918.7|2913.2|908
1596753600000|2020-08-06 22:40:00|2937|2930.8|2933.6|2930.1|2941|2935.9|2929.2|2922.9|535
1596753900000|2020-08-06 22:45:00|2932.4|2928.9|2944.5|2935.9|2944.5|2939|2930.8|2925.3|593
1596754200000|2020-08-06 22:50:00|2944.8|2935|2946.4|2942.9|2952.4|2947.3|2939.5|2932.6|554
1596754500000|2020-08-06 22:55:00|2948.7|2940.9|2939.1|2935.6|2951.7|2945.3|2937.3|2931.5|494
1596754800000|2020-08-06 23:00:00|2938.7|2935.2|2950.8|2947.3|2953.8|2948.1|2935.1|2929.6|638
1596755100000|2020-08-06 23:05:00|2951.4|2947.9|2947.7|2944.2|2953.2|2948.3|2945.3|2939.5|423
1596755400000|2020-08-06 23:10:00|2947.8|2944.3|2946.3|2942.8|2953.2|2947.4|2945.9|2940.1|350
1596755700000|2020-08-06 23:15:00|2946.7|2943.2|2949.2|2945.7|2953.2|2947.5|2943.4|2938.6|462
1596756000000|2020-08-06 23:20:00|2949.1|2945.6|2951.7|2948.2|2954|2949.3|2948.1|2942.9|340
1596756300000|2020-08-06 23:25:00|2951.4|2947.9|2953.1|2949.6|2964.9|2960.1|2949.6|2946.1|660
1596756600000|2020-08-06 23:30:00|2952.9|2949.4|2965.1|2961.6|2967.5|2961.6|2951.1|2944.6|593
1596756900000|2020-08-06 23:35:00|2964.9|2961.4|2985|2978|2987.7|2980|2964.7|2960.6|1121
1596757200000|2020-08-06 23:40:00|2985.1|2977.7|2971.8|2968.3|2985.8|2979.9|2968.7|2963.9|979
1596757500000|2020-08-06 23:45:00|2973.9|2966.8|2974.6|2968|2978.4|2974.6|2961.3|2956.7|788
1596757800000|2020-08-06 23:50:00|2972.6|2969.1|2981.5|2978|2986.7|2982.3|2970.9|2967.4|711
1596758100000|2020-08-06 23:55:00|2981.7|2978.2|2978.9|2975.4|2988.8|2984.6|2978.7|2973.8|668
1596758400000|2020-08-07 00:00:00|2979.1|2975.6|2975.7|2972.2|2983.8|2978.6|2967.2|2963.1|812
1596758700000|2020-08-07 00:05:00|2975.6|2972.1|2974.5|2971|2989.2|2982.8|2973.9|2969.8|770
1596759000000|2020-08-07 00:10:00|2974.7|2971.2|2973.8|2970.3|2977|2972.9|2961.6|2957|1040
1596759300000|2020-08-07 00:15:00|2974.4|2970.9|2977.1|2973.6|2979.8|2974.5|2971.4|2966.3|648
1596759600000|2020-08-07 00:20:00|2977.2|2973.7|2974.7|2971.2|2979.5|2974|2971.7|2967.8|597
1596759900000|2020-08-07 00:25:00|2974.9|2971.4|2968.4|2964.9|2977.9|2973.4|2967.1|2964.1|536
1596760200000|2020-08-07 00:30:00|2968.3|2964.8|2972.2|2968.7|2976.3|2971.3|2964|2961.3|560
1596760500000|2020-08-07 00:35:00|2972.1|2968.6|2969.9|2966.4|2974.8|2970.8|2964.8|2959.7|481
1596760800000|2020-08-07 00:40:00|2970.1|2966.6|2969.2|2965.7|2973.9|2969.3|2968.3|2963.9|392
1596761100000|2020-08-07 00:45:00|2969.3|2965.8|2972.2|2968.7|2979.5|2974.2|2967.4|2964|516
1596761400000|2020-08-07 00:50:00|2971.4|2969.4|2946|2942.5|2973.9|2969.7|2931.2|2923.3|934
1596761700000|2020-08-07 00:55:00|2945.1|2941.6|2933.6|2927|2952.3|2946.6|2929.6|2922|1135
1596762000000|2020-08-07 01:00:00|2933.5|2927.2|2912.4|2908.9|2936.4|2929.1|2889.2|2884.4|1928
1596762300000|2020-08-07 01:05:00|2912.7|2909.2|2912.8|2909.3|2914|2909.3|2891.1|2886.3|1626
1596762600000|2020-08-07 01:10:00|2912.9|2909.4|2935.2|2931.7|2939.9|2935.2|2909.3|2905.3|1624
1596762900000|2020-08-07 01:15:00|2935|2931.5|2928.2|2924.7|2944|2939.4|2919.1|2914.9|1460
1596763200000|2020-08-07 01:20:00|2927.7|2924.2|2924.5|2921|2931.1|2927.6|2922.1|2917.4|827
1596763500000|2020-08-07 01:25:00|2924.4|2920.9|2913.5|2910|2925.5|2922|2906|2901.7|1137
1596763800000|2020-08-07 01:30:00|2913.6|2910.1|2900.3|2896.8|2922.3|2917.2|2892.4|2888.9|1361
1596764100000|2020-08-07 01:35:00|2900.4|2896.9|2907.4|2903.9|2910.8|2907.3|2898.9|2895.4|1093
1596764400000|2020-08-07 01:40:00|2908.9|2905.4|2896.5|2893|2908.9|2905.4|2890.4|2886.9|1126
1596764700000|2020-08-07 01:45:00|2896.4|2892.9|2905.3|2901.8|2907.6|2904.1|2895.5|2892|991
1596765000000|2020-08-07 01:50:00|2905.4|2901.9|2902.7|2899.2|2907.5|2904|2897.8|2894.3|967
1596765300000|2020-08-07 01:55:00|2902.5|2899|2911.1|2907.6|2918.1|2914.6|2902.5|2899|936
1596765600000|2020-08-07 02:00:00|2911.3|2907.8|2909.1|2905.6|2913.2|2909.4|2906.3|2902.8|782
1596765900000|2020-08-07 02:05:00|2908.9|2905.4|2908.1|2904.6|2910.6|2907.1|2906|2901.8|621
1596766200000|2020-08-07 02:10:00|2907.9|2904.4|2906.3|2902.8|2909.9|2905.7|2900.8|2897.5|611
1596766500000|2020-08-07 02:15:00|2906.4|2902.9|2903.9|2900.4|2907.2|2903.8|2903.1|2899.5|367
1596766800000|2020-08-07 02:20:00|2904.1|2900.6|2905.4|2903.4|2908.3|2904.3|2903.1|2899|353
1596767100000|2020-08-07 02:25:00|2905.3|2903.3|2881.9|2878.4|2907.3|2903.3|2868.1|2861.6|974
1596767400000|2020-08-07 02:30:00|2882.4|2878.9|2888.5|2885|2892.6|2888.1|2871|2866.6|1509
1596767700000|2020-08-07 02:35:00|2888.4|2884.9|2894.7|2891.2|2902.6|2897.9|2886.4|2882.9|1026
1596768000000|2020-08-07 02:40:00|2895.1|2891.6|2894.5|2891|2897|2892.5|2891.7|2886.8|602
1596768300000|2020-08-07 02:45:00|2894.4|2890.9|2885.3|2881.8|2894.5|2891.3|2883.3|2879.8|770
1596768600000|2020-08-07 02:50:00|2885.4|2881.9|2885|2881.5|2891.9|2888|2882.6|2879.6|788
1596768900000|2020-08-07 02:55:00|2884.7|2881.2|2890.3|2886.8|2892.2|2888.2|2882.6|2880|780
1596769200000|2020-08-07 03:00:00|2889.5|2887.5|2904.1|2900.6|2904.9|2900.9|2888.7|2884.7|774
1596769500000|2020-08-07 03:05:00|2903.6|2900.1|2902.1|2898.6|2905.6|2902.8|2899.1|2894.4|746
1596769800000|2020-08-07 03:10:00|2901.7|2898.2|2899.9|2896.4|2902.5|2899.7|2896|2892.5|667
1596770100000|2020-08-07 03:15:00|2899.8|2896.3|2899.4|2895.9|2901.5|2898.1|2897|2892.8|661
1596770400000|2020-08-07 03:20:00|2899.2|2895.7|2894.8|2891.3|2899.4|2896.7|2890.4|2886.5|644
1596770700000|2020-08-07 03:25:00|2895.1|2891.6|2889|2885.5|2895.2|2892.4|2884.9|2881.4|778
1596771000000|2020-08-07 03:30:00|2888.9|2885.4|2885.2|2881.7|2893.8|2887.7|2880.2|2876.6|654
1596771300000|2020-08-07 03:35:00|2883.7|2880.2|2853.1|2849.6|2887.4|2882.5|2853|2849.5|1053
1596771600000|2020-08-07 03:40:00|2853|2849.5|2857.9|2854.4|2871.5|2867.1|2853|2849.5|1045
1596771900000|2020-08-07 03:45:00|2859.3|2853.2|2867.7|2864.2|2870.7|2867.2|2857.6|2853.1|915
1596772200000|2020-08-07 03:50:00|2867.6|2864.1|2823.9|2817.3|2872.5|2868.3|2806.1|2800.5|1095
1596772500000|2020-08-07 03:55:00|2823.7|2817.7|2815.1|2811.6|2835.5|2829.6|2795.3|2790.1|1823
1596772800000|2020-08-07 04:00:00|2815.5|2812|2806.4|2802.9|2823|2817.7|2789.9|2784.6|1629
1596773100000|2020-08-07 04:05:00|2806.3|2802.8|2840.3|2833.8|2841.2|2834.7|2805.8|2802.3|1417
1596773400000|2020-08-07 04:10:00|2841.1|2834.7|2831.5|2828|2849.9|2842.9|2828.8|2822.5|1501
1596773700000|2020-08-07 04:15:00|2833.3|2826.5|2832.7|2829.2|2836.7|2832.6|2824.7|2819.6|1269
1596774000000|2020-08-07 04:20:00|2833|2829.5|2822.4|2818.9|2835|2830.1|2816.9|2813.2|808
1596774300000|2020-08-07 04:25:00|2822.5|2819|2825.7|2822.2|2826.1|2822.6|2813.4|2808.3|880
1596774600000|2020-08-07 04:30:00|2825.6|2822.1|2833.4|2829.9|2842.3|2837.8|2823.1|2816.9|1049
1596774900000|2020-08-07 04:35:00|2833.2|2829.7|2844.6|2841.1|2849.4|2845.7|2833.2|2828.9|916
1596775200000|2020-08-07 04:40:00|2844.5|2841|2850|2846.5|2852.8|2849.3|2840.4|2837.6|759
1596775500000|2020-08-07 04:45:00|2849.1|2847.1|2843.4|2839.9|2851|2847.6|2841.8|2839.3|885
1596775800000|2020-08-07 04:50:00|2843.5|2840|2840.7|2837.2|2845.1|2840.6|2837.5|2833.4|776
1596776100000|2020-08-07 04:55:00|2840.8|2837.3|2845.1|2841.6|2849.8|2846.3|2840.4|2835.9|742
1596776400000|2020-08-07 05:00:00|2844.7|2838.6|2839.5|2836|2845.2|2841.6|2837|2831.7|708
1596776700000|2020-08-07 05:05:00|2839.1|2837.1|2825.6|2822.1|2840.1|2837.1|2825.6|2819.1|773
1596777000000|2020-08-07 05:10:00|2827.1|2820.4|2834.4|2828.1|2837.7|2834.5|2825.9|2820.4|855
1596777300000|2020-08-07 05:15:00|2833.3|2829.8|2835.3|2831.8|2839.9|2836.5|2831.1|2826.8|565
1596777600000|2020-08-07 05:20:00|2834.9|2832.9|2835.5|2832|2839.2|2834.7|2832.3|2828.8|523
1596777900000|2020-08-07 05:25:00|2834.8|2831.3|2843.5|2840|2844.6|2840.2|2828.9|2825.4|720
1596778200000|2020-08-07 05:30:00|2843.6|2840.1|2841.6|2838.1|2848.6|2844.4|2820.1|2814.2|1120
1596778500000|2020-08-07 05:35:00|2841.7|2838.2|2841.6|2839.6|2844.3|2840.6|2834.4|2830.3|758
1596778800000|2020-08-07 05:40:00|2842.3|2838.8|2853|2851|2857.4|2853.9|2841.1|2836.4|1160
1596779100000|2020-08-07 05:45:00|2851.8|2848.3|2848.6|2845.1|2854.6|2851.9|2843.7|2840.2|1037
1596779400000|2020-08-07 05:50:00|2848.5|2845|2849.3|2847.3|2853.5|2850.1|2845.6|2839.9|894
1596779700000|2020-08-07 05:55:00|2852.6|2845.7|2849.8|2846.3|2854.7|2850.4|2848.3|2843.2|673
1596780000000|2020-08-07 06:00:00|2851.4|2847.9|2871|2867.5|2875.7|2872.2|2849.1|2843.4|1260
1596780300000|2020-08-07 06:05:00|2870.9|2867.4|2877|2873.5|2880.6|2875.9|2865.1|2861.6|1264
1596780600000|2020-08-07 06:10:00|2876|2872.5|2873.8|2871.8|2884.7|2881.2|2872.7|2869.5|1140
1596780900000|2020-08-07 06:15:00|2873.9|2871.9|2874.9|2871.4|2880.3|2876.6|2873.6|2870.7|916
1596781200000|2020-08-07 06:20:00|2874.7|2871.2|2865.8|2862.3|2878.1|2874.6|2863.4|2859.9|895
1596781500000|2020-08-07 06:25:00|2865.9|2862.4|2872|2870|2874.2|2870.7|2864.2|2860.7|693
1596781800000|2020-08-07 06:30:00|2874.1|2870.6|2872.4|2870.4|2875.1|2871.6|2868|2866|760
1596782100000|2020-08-07 06:35:00|2872.3|2870.3|2862|2858.5|2873.8|2870.3|2854.1|2850.6|1243
1596782400000|2020-08-07 06:40:00|2862.4|2858.9|2852.3|2848.8|2863.6|2860.1|2846.7|2843.7|982
1596782700000|2020-08-07 06:45:00|2851.9|2848.4|2839.4|2835.9|2856.8|2853.9|2837.1|2832.3|1194
1596783000000|2020-08-07 06:50:00|2839.5|2836|2842|2840|2846.2|2841.2|2838|2833.8|1240
1596783300000|2020-08-07 06:55:00|2841.7|2838.2|2831.7|2825.6|2844.3|2840.8|2823.2|2818.1|1418
1596783600000|2020-08-07 07:00:00|2830.5|2828.5|2847.8|2844.3|2851.2|2847.8|2828.6|2826.6|1164
1596783900000|2020-08-07 07:05:00|2847.6|2844.1|2844.7|2841.2|2850.7|2847.7|2842.9|2840.1|877
1596784200000|2020-08-07 07:10:00|2844.9|2841.4|2834.7|2831.2|2847.8|2842.3|2832.7|2829.2|905
1596784500000|2020-08-07 07:15:00|2835.9|2832.4|2818.6|2815.1|2836|2832.8|2817.4|2812.7|1134
1596784800000|2020-08-07 07:20:00|2817.4|2813.9|2819|2815.5|2830|2827.2|2816.5|2813|1079
1596785100000|2020-08-07 07:25:00|2819.1|2815.6|2811.5|2809.5|2821.3|2818.6|2806|2802.5|1264
1596785400000|2020-08-07 07:30:00|2811.6|2809.6|2837.7|2835.7|2840.7|2837.2|2811.6|2809.6|945
1596785700000|2020-08-07 07:35:00|2837.9|2835.9|2834.6|2832.6|2839.2|2836.5|2831.7|2828.8|725
1596786000000|2020-08-07 07:40:00|2834.8|2832.8|2838.7|2835.2|2841.6|2838.1|2833.5|2830|750
1596786300000|2020-08-07 07:45:00|2838.8|2835.3|2840.6|2837.1|2842.2|2838.6|2837.1|2832.8|658
1596786600000|2020-08-07 07:50:00|2840.4|2836.9|2838.3|2834.8|2843.5|2839|2836.3|2831.5|620
1596786900000|2020-08-07 07:55:00|2838.5|2835|2844.8|2842.8|2846|2843.6|2837.1|2833.6|413
1596787200000|2020-08-07 08:00:00|2844|2840.5|2838.5|2836.5|2845.3|2843.2|2835.1|2830.8|575
1596787500000|2020-08-07 08:05:00|2838.4|2836.4|2841.7|2838.2|2843.2|2839.9|2835.2|2831.7|517
1596787800000|2020-08-07 08:10:00|2841.4|2837.9|2843.9|2841.9|2844.2|2842.2|2839.7|2836.4|467
1596788100000|2020-08-07 08:15:00|2843.7|2841.7|2846.2|2842.7|2847|2844.3|2840.8|2837.8|566
1596788400000|2020-08-07 08:20:00|2845.6|2843.6|2845.1|2841.6|2846.4|2843.9|2842.2|2838.9|444
1596788700000|2020-08-07 08:25:00|2845|2841.5|2832.1|2828.6|2845.1|2841.6|2830.7|2827.2|482
1596789000000|2020-08-07 08:30:00|2832.6|2829.1|2825.8|2823.8|2837.2|2835.2|2821.6|2819.2|727
1596789300000|2020-08-07 08:35:00|2825.7|2823.7|2836.2|2834.2|2837.9|2834.6|2825.7|2823.4|661
1596789600000|2020-08-07 08:40:00|2836.1|2834.1|2843.5|2841.5|2846|2843.4|2835.9|2831.3|585
1596789900000|2020-08-07 08:45:00|2844.5|2841|2843.4|2841.4|2848|2844.7|2840.7|2838.7|472
1596790200000|2020-08-07 08:50:00|2843.5|2841.5|2840.4|2836.9|2845.2|2842.6|2839.2|2836.4|315
1596790500000|2020-08-07 08:55:00|2840.3|2836.8|2840.9|2837.4|2842.1|2839.1|2836.1|2833.5|344
1596790800000|2020-08-07 09:00:00|2840.2|2838.2|2831.7|2828.2|2842.1|2839.4|2826.6|2824.4|459
1596791100000|2020-08-07 09:05:00|2831.5|2828|2834.5|2832.5|2837.5|2834.3|2826.9|2824.2|535
1596791400000|2020-08-07 09:10:00|2834.4|2832.4|2836.1|2834.1|2839.4|2836.8|2834.4|2831.3|450
1596791700000|2020-08-07 09:15:00|2836.2|2834.2|2839.2|2835.7|2840.7|2837.2|2830.1|2827.6|504
1596792000000|2020-08-07 09:20:00|2839.5|2836|2836.8|2834.8|2842.8|2838.5|2836.2|2833.1|444
1596792300000|2020-08-07 09:25:00|2836.9|2834.9|2841.4|2837.9|2841.4|2838.7|2834.9|2832.3|376
1596792600000|2020-08-07 09:30:00|2841.3|2837.8|2845.6|2842.1|2855|2845.4|2839.8|2837|572
1596792900000|2020-08-07 09:35:00|2849.3|2842.3|2846.3|2844.3|2849.3|2845.6|2842.3|2839.7|493
1596793200000|2020-08-07 09:40:00|2845.7|2843.7|2834.7|2831.2|2847.7|2845.4|2830.8|2827.4|626
1596793500000|2020-08-07 09:45:00|2834.6|2831.1|2833|2829.5|2834.9|2832.7|2825.6|2822.1|531
1596793800000|2020-08-07 09:50:00|2832.9|2829.4|2831.4|2829.4|2837.3|2830.7|2829.3|2825.7|418
1596794100000|2020-08-07 09:55:00|2832.9|2828.9|2830.5|2827|2834.1|2830.6|2828.5|2826|404
1596794400000|2020-08-07 10:00:00|2830.6|2827.1|2827.5|2824|2833|2829.5|2826.6|2824|529
1596794700000|2020-08-07 10:05:00|2827.8|2824.3|2829.7|2827.7|2832.3|2828.9|2826.7|2823.2|468
1596795000000|2020-08-07 10:10:00|2829.8|2827.8|2816.1|2812.6|2830.8|2827.8|2814.8|2811.3|523
1596795300000|2020-08-07 10:15:00|2816.5|2813|2818.1|2814.6|2821.2|2818.3|2812.6|2809.8|536
1596795600000|2020-08-07 10:20:00|2818.2|2814.7|2818.6|2816.6|2824|2819.8|2818|2814.6|436
1596795900000|2020-08-07 10:25:00|2818.4|2816.4|2813.3|2809.8|2821.3|2817.9|2811.9|2808.4|507
1596796200000|2020-08-07 10:30:00|2813.6|2810.1|2816.7|2813.2|2822.3|2815.8|2813.5|2810.1|546
1596796500000|2020-08-07 10:35:00|2817.3|2813.8|2814.9|2812.9|2819.7|2816.2|2814.1|2810.9|441
1596796800000|2020-08-07 10:40:00|2815.2|2813.2|2811.6|2808.1|2817.3|2814.3|2811|2808.1|451
1596797100000|2020-08-07 10:45:00|2811.5|2808|2820.8|2817.3|2822.1|2818.6|2809.6|2806.1|586
1596797400000|2020-08-07 10:50:00|2821.9|2818.4|2829.8|2826.3|2831.5|2828.5|2819.3|2817.1|508
1596797700000|2020-08-07 10:55:00|2830.4|2826.9|2836.2|2832.7|2837.3|2833.8|2829.9|2826.6|596
1596798000000|2020-08-07 11:00:00|2836|2832.5|2835.4|2833.4|2839.2|2835.9|2832.3|2828.8|678
1596798300000|2020-08-07 11:05:00|2836.4|2832.9|2834.2|2830.7|2837.5|2834.4|2829.4|2827|575
1596798600000|2020-08-07 11:10:00|2834.3|2830.8|2828.9|2825.4|2834.6|2831.9|2828.4|2825.2|459
1596798900000|2020-08-07 11:15:00|2829|2825.5|2826.5|2823|2830.1|2826.6|2825|2821.8|496
1596799200000|2020-08-07 11:20:00|2826.3|2822.8|2819.2|2815.7|2828.6|2825.4|2818.2|2814.6|650
1596799500000|2020-08-07 11:25:00|2819.3|2815.8|2818.4|2814.9|2821.4|2818|2815.3|2811.8|615
1596799800000|2020-08-07 11:30:00|2818.2|2814.7|2819.4|2815.9|2824.6|2821.5|2816.9|2814|610
1596800100000|2020-08-07 11:35:00|2819.3|2815.8|2819.1|2815.6|2824|2819.4|2815.8|2813.4|469
1596800400000|2020-08-07 11:40:00|2819|2815.5|2813.6|2810.1|2821.8|2818.4|2812.3|2808.8|543
1596800700000|2020-08-07 11:45:00|2813.5|2810|2821.1|2817.6|2822.1|2819.7|2813.5|2810|494
1596801000000|2020-08-07 11:50:00|2821|2817.5|2819.5|2816|2821|2818.3|2814.3|2811.5|335
1596801300000|2020-08-07 11:55:00|2819.6|2816.1|2808.7|2805.2|2819.9|2816.4|2802|2798.5|716
1596801600000|2020-08-07 12:00:00|2808.2|2806.2|2822.5|2819|2830|2826.5|2794|2790.5|1553
1596801900000|2020-08-07 12:05:00|2822.2|2818.7|2822.4|2820.4|2825.2|2822.3|2817.5|2814.3|828
1596802200000|2020-08-07 12:10:00|2822.3|2820.3|2811.7|2808.2|2822.8|2820.3|2809|2805.5|962
1596802500000|2020-08-07 12:15:00|2811.6|2808.1|2807.9|2805.9|2812.4|2809.6|2802.5|2799.6|1119
1596802800000|2020-08-07 12:20:00|2807.8|2805.8|2804.2|2802.2|2810.3|2807.6|2802.5|2800.5|1023
1596803100000|2020-08-07 12:25:00|2805.1|2801.6|2803.3|2793.1|2805.4|2802.6|2794.8|2790.3|1262
1596803400000|2020-08-07 12:30:00|2804.2|2794.1|2817.3|2813.8|2829|2825.5|2760|2752.8|2053
1596803700000|2020-08-07 12:35:00|2817.4|2813.9|2846.7|2843.2|2847.3|2843.8|2810.4|2807.6|1750
1596804000000|2020-08-07 12:40:00|2846.8|2843.3|2865.7|2859.6|2892.4|2886.5|2840.3|2836.8|1838
1596804300000|2020-08-07 12:45:00|2865|2861.5|2868.4|2864.9|2873.3|2869.2|2859.6|2856.1|1484
1596804600000|2020-08-07 12:50:00|2868.6|2865.1|2866.6|2864.6|2879.4|2875.9|2862.1|2858.6|1193
1596804900000|2020-08-07 12:55:00|2867|2863.5|2862.4|2858.9|2867.1|2863.6|2850.4|2846.9|1382
1596805200000|2020-08-07 13:00:00|2862.3|2858.8|2859.6|2856.1|2870.1|2866.9|2850.6|2847.5|1600
1596805500000|2020-08-07 13:05:00|2859.7|2856.2|2855.1|2853.1|2859.7|2856.2|2847.1|2844.3|1401
1596805800000|2020-08-07 13:10:00|2855|2853|2836|2832.5|2859.5|2856.8|2825|2821.5|1605
1596806100000|2020-08-07 13:15:00|2835.9|2832.4|2829.9|2826.4|2843.1|2840.2|2829|2826.1|1372
1596806400000|2020-08-07 13:20:00|2830|2826.5|2838.2|2836.2|2846.8|2844|2828.2|2824.3|1479
1596806700000|2020-08-07 13:25:00|2838.6|2836.6|2823.2|2821.2|2838.8|2836.6|2822.1|2819.2|1726
1596807000000|2020-08-07 13:30:00|2822.8|2820.8|2829.8|2826.3|2834.2|2831.4|2820.2|2816.7|1718
1596807300000|2020-08-07 13:35:00|2829.7|2826.2|2822|2818.5|2834|2831|2818.4|2815.5|1537
1596807600000|2020-08-07 13:40:00|2822.2|2818.7|2795.8|2792.3|2822.8|2820|2795.8|2792.3|1835
1596807900000|2020-08-07 13:45:00|2796|2792.5|2805.9|2802.4|2808.9|2805.8|2778.3|2774.9|1859
1596808200000|2020-08-07 13:50:00|2806.3|2802.8|2799.8|2797.8|2810.9|2808.2|2795.3|2792.5|1777
1596808500000|2020-08-07 13:55:00|2800.1|2798.1|2802.6|2799.1|2809.6|2807.4|2796.5|2793.5|1661
1596808800000|2020-08-07 14:00:00|2802.8|2799.3|2770.6|2767.1|2802.8|2799.3|2763|2759.5|2010
1596809100000|2020-08-07 14:05:00|2770.5|2767|2772|2770|2780.3|2777.1|2739.5|2736|2077
1596809400000|2020-08-07 14:10:00|2773.9|2767.8|2772.3|2768.8|2783.8|2781.3|2768|2764.6|1959
1596809700000|2020-08-07 14:15:00|2772.2|2768.7|2763.7|2760.2|2773.4|2770.4|2758.5|2755.4|1845
1596810000000|2020-08-07 14:20:00|2763.9|2760.4|2744.5|2742.5|2766.1|2763.5|2738.4|2736.4|1899
1596810300000|2020-08-07 14:25:00|2745|2743|2754.7|2752.7|2760|2758|2744.4|2741.9|1716
1596810600000|2020-08-07 14:30:00|2754.9|2752.9|2775.3|2773.3|2779.8|2777.8|2754.4|2752.4|1641
1596810900000|2020-08-07 14:35:00|2775.1|2773.1|2764.8|2762.8|2775.5|2773.5|2757.3|2755.3|1677
1596811200000|2020-08-07 14:40:00|2764.6|2762.6|2771.8|2768.3|2774.9|2772.1|2758|2756|1622
1596811500000|2020-08-07 14:45:00|2772.1|2768.6|2794.7|2791.2|2795.7|2792.9|2771|2768.3|1712
1596811800000|2020-08-07 14:50:00|2794.8|2791.3|2799.3|2795.8|2805.6|2802.7|2788.8|2785.4|1647
1596812100000|2020-08-07 14:55:00|2799.2|2795.7|2798.5|2795|2805.6|2802.8|2792.7|2789.7|1405
1596812400000|2020-08-07 15:00:00|2798.4|2794.9|2797.3|2793.8|2798.5|2795.5|2780.3|2777.3|1546
1596812700000|2020-08-07 15:05:00|2797|2793.5|2809.4|2807.4|2813|2810.2|2793.8|2790.9|1352
1596813000000|2020-08-07 15:10:00|2809.8|2807.8|2802.7|2800.7|2812.4|2809.2|2799.8|2796.6|1303
1596813300000|2020-08-07 15:15:00|2803.5|2800|2806.8|2804.8|2812.4|2809.6|2799.3|2796.3|1199
1596813600000|2020-08-07 15:20:00|2806.6|2804.6|2802.3|2800.3|2811.5|2809.1|2797.5|2795|1503
1596813900000|2020-08-07 15:25:00|2802.4|2800.4|2806.2|2802.7|2809.5|2806.6|2801.4|2798.9|1195
1596814200000|2020-08-07 15:30:00|2806.4|2802.9|2792.3|2790.3|2808.1|2805|2789.2|2786.6|1470
1596814500000|2020-08-07 15:35:00|2792.5|2790.5|2793.1|2791.1|2796.7|2794|2786.9|2784.5|1470
1596814800000|2020-08-07 15:40:00|2793.4|2791.4|2801.7|2798.2|2804.2|2801.4|2790.7|2788.1|1206
1596815100000|2020-08-07 15:45:00|2801|2799|2793.6|2790.1|2805.6|2803|2792.5|2789.7|1264
1596815400000|2020-08-07 15:50:00|2793.7|2790.2|2787.7|2784.2|2795|2792.3|2783.5|2780.6|1262
1596815700000|2020-08-07 15:55:00|2787.5|2784|2785.4|2783.4|2788.5|2785.6|2776.8|2774.3|1497
1596816000000|2020-08-07 16:00:00|2785.5|2783.5|2793.4|2791.4|2796.6|2793.2|2785.4|2783.4|1276
1596816300000|2020-08-07 16:05:00|2793.7|2791.7|2790.5|2788.5|2794.7|2792.4|2787.1|2784.4|1244
1596816600000|2020-08-07 16:10:00|2790.6|2788.6|2793.4|2789.9|2799.5|2797.1|2790.3|2788|1196
1596816900000|2020-08-07 16:15:00|2792.4|2790.4|2794.4|2788.3|2794.4|2791.4|2787.3|2785|1031
1596817200000|2020-08-07 16:20:00|2791.9|2789.9|2785|2783|2794.3|2791.9|2784.8|2782.3|1182
1596817500000|2020-08-07 16:25:00|2785.4|2783.4|2790.2|2788.2|2791.8|2789|2784.3|2782.3|1098
1596817800000|2020-08-07 16:30:00|2790|2788|2793.2|2791.2|2793.2|2791.2|2787.2|2784.9|983
1596818100000|2020-08-07 16:35:00|2793.3|2791.3|2793.9|2791.9|2800.1|2798.1|2792.9|2790.6|1052
1596818400000|2020-08-07 16:40:00|2794|2792|2784.4|2782.4|2796|2793.6|2783.8|2781.2|937
1596818700000|2020-08-07 16:45:00|2784.3|2782.3|2782.6|2780.6|2790.3|2787.4|2782|2780|1093
1596819000000|2020-08-07 16:50:00|2782.8|2780.8|2784.6|2782.6|2788.1|2785.6|2781.1|2779.1|1041
1596819300000|2020-08-07 16:55:00|2784.4|2782.4|2772|2768.5|2786.7|2784.1|2768.1|2765.7|1480
1596819600000|2020-08-07 17:00:00|2772.3|2768.8|2773.6|2771.6|2778.8|2775.9|2768|2765.7|1517
1596819900000|2020-08-07 17:05:00|2773.8|2771.8|2764.8|2762.8|2774.3|2771.8|2763.2|2761|1615
1596820200000|2020-08-07 17:10:00|2764.5|2762.5|2768.6|2765.1|2769.6|2766.7|2760.6|2757.1|1489
1596820500000|2020-08-07 17:15:00|2769.2|2765.7|2765.1|2761.6|2772.7|2770|2763.8|2760.9|1234
1596820800000|2020-08-07 17:20:00|2764.9|2761.4|2748.2|2744.7|2767.4|2764.1|2744.7|2741.7|1727
1596821100000|2020-08-07 17:25:00|2748.1|2746.1|2756.5|2754.5|2761.2|2758|2747.6|2744.5|1413
1596821400000|2020-08-07 17:30:00|2757|2753.5|2762|2758.5|2768.5|2765.5|2756.3|2753.5|1207
1596821700000|2020-08-07 17:35:00|2762.2|2758.7|2762|2760|2766.3|2762.8|2760|2757|1202
1596822000000|2020-08-07 17:40:00|2761.7|2759.7|2758.6|2756.6|2764.1|2760.9|2754.1|2751.3|1221
1596822300000|2020-08-07 17:45:00|2759.2|2757.2|2768.1|2766.1|2772.8|2769.8|2758.8|2756.8|1204
1596822600000|2020-08-07 17:50:00|2767.7|2765.7|2779.1|2777.1|2781.8|2779.1|2765.6|2763.3|1203
1596822900000|2020-08-07 17:55:00|2779|2777|2781.3|2779.3|2786.1|2783.4|2777.5|2774.8|1172
1596823200000|2020-08-07 18:00:00|2781.4|2779.4|2790.6|2788.6|2792.9|2790.9|2778.8|2776.5|1298
1596823500000|2020-08-07 18:05:00|2790.5|2788.5|2797.3|2795.3|2798.4|2796.4|2784.4|2782.4|935
1596823800000|2020-08-07 18:10:00|2797.1|2795.1|2791.5|2789.5|2803.1|2800.2|2790.8|2788.8|1265
1596824100000|2020-08-07 18:15:00|2791.1|2789.1|2775.5|2773.5|2792.6|2790.6|2775.5|2773.5|1264
1596824400000|2020-08-07 18:20:00|2775.6|2773.6|2784.1|2782.1|2784.7|2782.7|2774.2|2772.2|1009
1596824700000|2020-08-07 18:25:00|2784.3|2782.3|2792.7|2790.7|2796.7|2793.8|2780.2|2778.2|1020
1596825000000|2020-08-07 18:30:00|2792.5|2790.5|2798.7|2796.7|2807.7|2805.7|2792|2790|921
1596825300000|2020-08-07 18:35:00|2800.2|2796.4|2808.1|2806.1|2808.6|2806.6|2794.4|2791.8|862
1596825600000|2020-08-07 18:40:00|2808.6|2805.1|2827.3|2825.3|2830.2|2828.2|2806.6|2804.6|1169
1596825900000|2020-08-07 18:45:00|2827.6|2825.6|2813.1|2811.1|2829.2|2827.2|2808.1|2806.1|1068
1596826200000|2020-08-07 18:50:00|2813.2|2811.2|2807.4|2805.4|2816.9|2814.9|2805.9|2803.9|773
1596826500000|2020-08-07 18:55:00|2807.6|2805.6|2802.1|2800.1|2812.4|2809.4|2802.1|2799.1|665
1596826800000|2020-08-07 19:00:00|2803.1|2801.1|2815.6|2813.6|2824.1|2822.1|2803|2801|822
1596827100000|2020-08-07 19:05:00|2815.4|2813.4|2810.7|2808.7|2817.4|2814.4|2806.1|2804.1|644
1596827400000|2020-08-07 19:10:00|2812.4|2808.9|2810.6|2808.6|2814.9|2812.1|2806.6|2804.6|646
1596827700000|2020-08-07 19:15:00|2810.9|2808.9|2815.8|2813.8|2819.8|2817.7|2809.2|2807.2|622
1596828000000|2020-08-07 19:20:00|2816|2814|2822.2|2820.2|2827.4|2825.4|2813.8|2811.6|746
1596828300000|2020-08-07 19:25:00|2822.3|2820.3|2813.2|2811.2|2830.4|2828.3|2811.3|2809.3|719
1596828600000|2020-08-07 19:30:00|2813.1|2811.1|2803.2|2801.2|2816.7|2814.2|2802.4|2799.9|601
1596828900000|2020-08-07 19:35:00|2802.6|2800.6|2806.9|2804.9|2809.6|2807.6|2800.9|2798.2|512
1596829200000|2020-08-07 19:40:00|2807|2805|2807.4|2805.4|2807.7|2805.5|2801.3|2798.5|406
1596829500000|2020-08-07 19:45:00|2808.4|2804.9|2814.5|2812.5|2818.1|2816.1|2807.5|2804.9|553
1596829800000|2020-08-07 19:50:00|2815.5|2812|2812.5|2810.5|2816.8|2814.8|2811.1|2808.8|511
1596830100000|2020-08-07 19:55:00|2812.8|2810.8|2813.1|2809.6|2814.7|2811.2|2804.7|2802.4|679
1596830400000|2020-08-07 20:00:00|2813|2809.5|2811.5|2808|2814.7|2811.5|2808|2804.5|204
1596830700000|2020-08-07 20:05:00|2811.6|2808.1|2808.8|2805.3|2813.2|2809.7|2807.8|2804.3|180
1596831000000|2020-08-07 20:10:00|2808.7|2805.2|2811.2|2807.7|2812.8|2809.3|2808|2804.5|188
1596831300000|2020-08-07 20:15:00|2810.9|2807.4|2817.7|2814.2|2819.3|2815.8|2810.8|2807.3|143
1596831600000|2020-08-07 20:20:00|2817.5|2814|2816.8|2813.3|2822.5|2819|2816.6|2813.1|277
1596831900000|2020-08-07 20:25:00|2816.6|2813.1|2818.6|2815.1|2818.6|2815.1|2816.6|2813.1|160
1596832200000|2020-08-07 20:30:00|2817.7|2814.2|2820|2816.5|2821.1|2817.6|2817.7|2814.2|172
1596832500000|2020-08-07 20:35:00|2819.9|2816.4|2822.3|2818.8|2823.3|2819.8|2819.1|2815.6|212
1596832800000|2020-08-07 20:40:00|2822.1|2818.6|2822|2818.5|2827.1|2823.6|2821.1|2817.6|243
1596833100000|2020-08-07 20:45:00|2821.8|2818.3|2824.7|2821.2|2828.5|2822.9|2821.8|2818.3|266
1596833400000|2020-08-07 20:50:00|2824.4|2820.9|2832.7|2824.5|2832.7|2827.2|2823.7|2820.2|362
1596833700000|2020-08-07 20:55:00|2831.7|2828.2|2834.6|2823.3|2840.4|2831.2|2830.1|2821.6|457
1597010400000|2020-08-09 22:00:00|2850.8|2835.6|2829.9|2821|2855.1|2839.8|2829.9|2818.1|1134
1597010700000|2020-08-09 22:05:00|2835|2821.7|2820.4|2813.1|2837.5|2824.8|2816.6|2808.1|1035
1597011000000|2020-08-09 22:10:00|2820.7|2813.3|2803.4|2794.2|2821|2814.7|2784.8|2777.6|935
1597011300000|2020-08-09 22:15:00|2807.1|2794.4|2799.1|2793|2815|2807.1|2798.2|2786.2|797
1597011600000|2020-08-09 22:20:00|2800.2|2794.1|2798|2790|2814.1|2805.1|2789.7|2782.7|1075
1597011900000|2020-08-09 22:25:00|2797.6|2790.5|2802.2|2795.5|2812.1|2804|2793.3|2784.7|748
1597012200000|2020-08-09 22:30:00|2802|2795.7|2806|2802.5|2810.1|2805.4|2800.8|2795.1|449
1597012500000|2020-08-09 22:35:00|2805.9|2802.4|2808.1|2804.6|2817.1|2812.9|2804.9|2801.8|428
1597012800000|2020-08-09 22:40:00|2808.2|2804.7|2811.7|2809.7|2819.7|2814.4|2806.9|2803.4|433
1597013100000|2020-08-09 22:45:00|2812.5|2809|2813.5|2811.5|2818.3|2813.2|2809.2|2803.6|280
1597013400000|2020-08-09 22:50:00|2814.2|2810.7|2811.9|2808.4|2815|2811.8|2809.5|2804.9|274
1597013700000|2020-08-09 22:55:00|2812|2808.5|2807.1|2803.6|2815|2811.4|2807|2801|310
1597014000000|2020-08-09 23:00:00|2807.7|2804.2|2811.1|2807.6|2817.6|2812.9|2806.9|2802.5|337
1597014300000|2020-08-09 23:05:00|2811|2807.5|2818.6|2815.1|2821.3|2815.8|2809.7|2804|413
1597014600000|2020-08-09 23:10:00|2818.3|2814.8|2819.5|2816|2820.6|2816|2814.3|2809.4|385
1597014900000|2020-08-09 23:15:00|2820.3|2813.9|2825|2821.5|2827.9|2823.2|2817.4|2811.3|515
1597015200000|2020-08-09 23:20:00|2825.1|2821.6|2826.5|2823|2829.4|2823.6|2819.7|2813.6|445
1597015500000|2020-08-09 23:25:00|2825.9|2823.9|2824.9|2818.6|2830|2825.8|2823.3|2817|435
1597015800000|2020-08-09 23:30:00|2824.6|2818.3|2823|2819.5|2829.5|2825|2821.9|2816.6|486
1597016100000|2020-08-09 23:35:00|2823.1|2819.6|2823|2819.5|2825.2|2820.3|2819.1|2813.3|362
1597016400000|2020-08-09 23:40:00|2823.4|2819.9|2816.9|2813.4|2824.8|2820.5|2815.9|2811.5|357
1597016700000|2020-08-09 23:45:00|2817.2|2813.7|2821.4|2817.9|2824.1|2820.4|2814.7|2809|352
1597017000000|2020-08-09 23:50:00|2821.6|2818.1|2820.9|2817.4|2824.7|2820|2818.5|2813.6|279
1597017300000|2020-08-09 23:55:00|2820.8|2817.3|2815.7|2812.2|2823|2818.2|2812.8|2807.4|366
1597017600000|2020-08-10 00:00:00|2816|2812.5|2815.4|2811.9|2820.7|2814.4|2807.2|2803.3|407
1597017900000|2020-08-10 00:05:00|2815.6|2812.1|2819.7|2816.2|2821.3|2817.1|2813.2|2809.1|296
1597018200000|2020-08-10 00:10:00|2819.8|2816.3|2818.8|2815.3|2822.5|2817.7|2817.6|2813.5|336
1597018500000|2020-08-10 00:15:00|2819.1|2815.6|2826.1|2822.6|2827.1|2824.8|2815.9|2812.1|448
1597018800000|2020-08-10 00:20:00|2826|2824|2825.5|2822|2828.7|2825.2|2823.3|2818.1|461
1597019100000|2020-08-10 00:25:00|2825.4|2821.9|2825.3|2821.8|2826.4|2823.1|2821|2816.3|414
1597019400000|2020-08-10 00:30:00|2825.2|2821.7|2821.9|2818.4|2825.2|2822.6|2819.6|2815.2|407
1597019700000|2020-08-10 00:35:00|2823.1|2816.9|2826.4|2822.9|2830.8|2826.6|2821.6|2816.9|456
1597020000000|2020-08-10 00:40:00|2827|2820.6|2833.9|2830.4|2836.2|2831.9|2825.5|2820.6|471
1597020300000|2020-08-10 00:45:00|2833.4|2829.9|2832.1|2828.6|2838.7|2834|2831.4|2826.6|429
1597020600000|2020-08-10 00:50:00|2832.2|2828.7|2831.1|2827.6|2834.2|2830.6|2827.5|2823.9|432
1597020900000|2020-08-10 00:55:00|2832.8|2829.3|2828.1|2824.6|2834|2829.7|2826.8|2823.3|494
1597021200000|2020-08-10 01:00:00|2827.6|2824.1|2815.8|2812.3|2828|2824.5|2810.4|2807|1357
1597021500000|2020-08-10 01:05:00|2815.6|2812.1|2815|2811.5|2817.6|2814.6|2809.4|2803.9|922
1597021800000|2020-08-10 01:10:00|2814.2|2812.2|2815.3|2811.8|2821.2|2817.7|2813.8|2809.5|829
1597022100000|2020-08-10 01:15:00|2815.4|2811.9|2806.8|2803.3|2818.3|2815.2|2801.4|2798.8|993
1597022400000|2020-08-10 01:20:00|2806.7|2803.2|2801.9|2798.4|2807.3|2804.2|2798.9|2795.4|1130
1597022700000|2020-08-10 01:25:00|2802|2798.5|2802.4|2800.4|2807.1|2802.6|2796.8|2793.8|1077
1597023000000|2020-08-10 01:30:00|2802.5|2799|2802.8|2799.3|2803.5|2800.5|2794.6|2791.1|1119
1597023300000|2020-08-10 01:35:00|2802.9|2799.4|2798.8|2795.3|2803.3|2800.8|2796.3|2793.2|1117
1597023600000|2020-08-10 01:40:00|2798.9|2795.4|2802.1|2798.6|2802.9|2799.6|2797.3|2793.8|735
1597023900000|2020-08-10 01:45:00|2801.9|2798.4|2796.5|2793|2802.4|2799.8|2795.3|2792.4|707
1597024200000|2020-08-10 01:50:00|2796.3|2792.8|2791|2787.5|2800.2|2797.7|2787.2|2783.7|886
1597024500000|2020-08-10 01:55:00|2790.8|2787.3|2796.5|2793|2797.1|2794.3|2790.7|2787.2|818
1597024800000|2020-08-10 02:00:00|2796.3|2792.8|2800.2|2796.7|2802.3|2799.9|2787.9|2784.9|974
1597025100000|2020-08-10 02:05:00|2800.1|2796.6|2801.3|2797.8|2803.7|2800.8|2797.4|2793.9|796
1597025400000|2020-08-10 02:10:00|2801.1|2797.6|2803.3|2799.8|2803.4|2800.5|2797.8|2794.3|676
1597025700000|2020-08-10 02:15:00|2802.2|2798.7|2801.8|2798.3|2804.6|2801.7|2799.8|2796.3|485
1597026000000|2020-08-10 02:20:00|2801|2799|2802.3|2798.8|2803.6|2801|2799.7|2796.2|412
1597026300000|2020-08-10 02:25:00|2802.5|2799|2800.4|2796.9|2803.5|2800.8|2796.9|2793.6|460
1597026600000|2020-08-10 02:30:00|2800.2|2796.7|2809.9|2806.4|2812.5|2809.6|2799.7|2796.2|852
1597026900000|2020-08-10 02:35:00|2809.6|2806.1|2795.3|2791.8|2810|2806.5|2791.4|2788.2|1117
1597027200000|2020-08-10 02:40:00|2795.2|2791.7|2798|2796|2798.8|2796.6|2792|2788.5|847
1597027500000|2020-08-10 02:45:00|2797.6|2795.6|2796.6|2794.6|2798.9|2796.5|2793.8|2791.2|628
1597027800000|2020-08-10 02:50:00|2796.9|2794.9|2793.8|2790.3|2800.7|2798.2|2793.5|2790.2|716
1597028100000|2020-08-10 02:55:00|2794|2790.5|2797.6|2794.1|2798|2796|2791.9|2789|743
1597028400000|2020-08-10 03:00:00|2797.2|2793.7|2796.2|2794.2|2799.2|2797.2|2794.6|2791.3|567
1597028700000|2020-08-10 03:05:00|2796.3|2792.8|2794.2|2792.2|2798.3|2796.1|2794|2791.3|586
1597029000000|2020-08-10 03:10:00|2793.9|2790.4|2797.2|2795.2|2799.3|2797.1|2793.1|2790|582
1597029300000|2020-08-10 03:15:00|2797.6|2794.1|2801.4|2797.9|2802.1|2799.1|2796.8|2793.5|644
1597029600000|2020-08-10 03:20:00|2801.5|2798|2801.9|2798.4|2803.7|2801|2799.3|2795.8|634
1597029900000|2020-08-10 03:25:00|2801.3|2797.8|2801.4|2799.4|2803.1|2799.6|2798.4|2795.4|498
1597030200000|2020-08-10 03:30:00|2802|2797.9|2797.6|2795.6|2802.7|2799.9|2797.1|2793.7|350
1597030500000|2020-08-10 03:35:00|2797.1|2795.1|2797.8|2794.3|2800.6|2797.1|2796.7|2793.3|282
1597030800000|2020-08-10 03:40:00|2796.9|2794.9|2796.6|2794.6|2800.1|2796.6|2795.1|2791.6|319
1597031100000|2020-08-10 03:45:00|2796.7|2794.7|2800.1|2798.1|2801.8|2799.4|2796.3|2792.8|397
1597031400000|2020-08-10 03:50:00|2800|2796.6|2801.2|2797.7|2801.4|2799.4|2798|2794.6|357
1597031700000|2020-08-10 03:55:00|2800.7|2797.2|2802.1|2800.1|2804.6|2801.3|2799.1|2795.8|359
1597032000000|2020-08-10 04:00:00|2803|2799.5|2803.1|2799.6|2804.8|2801.9|2801.3|2798.8|360
1597032300000|2020-08-10 04:05:00|2803.4|2799.9|2803.5|2800|2804.7|2801.4|2801|2798.3|307
1597032600000|2020-08-10 04:10:00|2802.5|2800.5|2803.4|2799.9|2805.1|2801.9|2802.3|2799.5|308
1597032900000|2020-08-10 04:15:00|2803.2|2799.7|2802.5|2799|2803.8|2800.6|2800.4|2797.2|393
1597033200000|2020-08-10 04:20:00|2802.1|2798.6|2804.5|2801|2805.7|2802.2|2800.5|2797.7|472
1597033500000|2020-08-10 04:25:00|2805.1|2801.6|2803.6|2801.6|2805.5|2802.2|2802.5|2799.4|267
1597033800000|2020-08-10 04:30:00|2804.4|2800.9|2805.7|2803.7|2808.7|2805.2|2804.1|2800.9|306
1597034100000|2020-08-10 04:35:00|2807.4|2803.9|2805.6|2803.6|2808.1|2805|2802.5|2800.1|359
1597034400000|2020-08-10 04:40:00|2805.3|2803.3|2804.8|2802.8|2806.3|2803.6|2803.6|2800.7|166
1597034700000|2020-08-10 04:45:00|2805.7|2802.2|2805|2803|2806.2|2803|2802.6|2799.4|214
1597035000000|2020-08-10 04:50:00|2804.9|2802.9|2808.7|2805.2|2810|2806.8|2803.5|2800.6|316
1597035300000|2020-08-10 04:55:00|2807.7|2805.7|2807.7|2805.7|2811.4|2808.6|2806.8|2804|386
1597035600000|2020-08-10 05:00:00|2809.1|2805.6|2808.2|2804.7|2810.4|2807.3|2807|2804.2|301
1597035900000|2020-08-10 05:05:00|2808.1|2804.6|2810.6|2808.6|2812|2809|2806.1|2803.3|448
1597036200000|2020-08-10 05:10:00|2810.7|2808.7|2810.2|2808.2|2812.1|2809.3|2809.2|2805.9|276
1597036500000|2020-08-10 05:15:00|2810|2808|2808.4|2806.4|2811.9|2809.1|2807.3|2804.8|442
1597036800000|2020-08-10 05:20:00|2808.3|2806.3|2812.8|2809.3|2814.2|2810.7|2806.5|2803.7|485
1597037100000|2020-08-10 05:25:00|2812.7|2809.2|2810.1|2806.6|2815.7|2812.2|2809.2|2806.5|501
1597037400000|2020-08-10 05:30:00|2810.4|2806.9|2821|2817.5|2821.9|2818.4|2808.1|2804.7|1129
1597037700000|2020-08-10 05:35:00|2821.3|2817.8|2830.9|2827.4|2831.3|2827.8|2818.4|2815.7|1281
1597038000000|2020-08-10 05:40:00|2831|2827.5|2827.2|2823.7|2831.2|2827.7|2823.7|2820.5|987
1597038300000|2020-08-10 05:45:00|2827.4|2823.9|2822.8|2819.3|2830.3|2826.8|2819.2|2815.7|948
1597038600000|2020-08-10 05:50:00|2822.9|2819.4|2840|2836.5|2842.5|2839.2|2822.1|2819.1|1206
1597038900000|2020-08-10 05:55:00|2840.1|2836.6|2846.4|2842.9|2853.5|2849.6|2840.1|2836.6|1490
1597039200000|2020-08-10 06:00:00|2846.2|2842.7|2843.7|2841.7|2846.8|2844.2|2840|2837.3|1497
1597039500000|2020-08-10 06:05:00|2843.8|2841.8|2857.6|2855.6|2861.4|2858.4|2838.2|2835.3|1350
1597039800000|2020-08-10 06:10:00|2858.4|2854.9|2858.7|2856.7|2865.2|2862.8|2855.1|2852.6|1328
1597040100000|2020-08-10 06:15:00|2858.6|2856.6|2848.9|2846.9|2862|2860|2843.6|2835.7|1302
1597040400000|2020-08-10 06:20:00|2849.1|2847.1|2861.2|2859.2|2862.8|2860.8|2848.2|2846.2|1111
1597040700000|2020-08-10 06:25:00|2861.3|2859.3|2857.5|2854|2871.2|2868.3|2854.8|2851.3|1212
1597041000000|2020-08-10 06:30:00|2857.4|2853.9|2856.7|2853.2|2860.4|2856.9|2849.8|2846.5|1019
1597041300000|2020-08-10 06:35:00|2856.4|2852.9|2857.3|2853.8|2858.4|2855.7|2852.5|2849.8|1028
1597041600000|2020-08-10 06:40:00|2856.5|2853|2850.4|2846.9|2858.4|2854.9|2844.2|2840.7|1202
1597041900000|2020-08-10 06:45:00|2850.6|2847.1|2840.3|2836.8|2853|2849.5|2838|2834.5|1101
1597042200000|2020-08-10 06:50:00|2840.1|2836.6|2846.8|2843.3|2849.1|2846.7|2839.6|2836.5|963
1597042500000|2020-08-10 06:55:00|2846.3|2844.3|2840.5|2837|2847|2844.4|2838.6|2835.1|1114
1597042800000|2020-08-10 07:00:00|2840.8|2837.3|2829.1|2825.6|2843.2|2839.7|2826.3|2822.8|1165
1597043100000|2020-08-10 07:05:00|2829.2|2825.7|2836.4|2832.9|2837.7|2834.2|2828.2|2824.7|910
1597043400000|2020-08-10 07:10:00|2836.5|2833|2843.3|2841.3|2845.9|2843.1|2835.5|2832|785
1597043700000|2020-08-10 07:15:00|2843.4|2841.4|2848.2|2844.7|2848.3|2845.8|2841.1|2838.4|806
1597044000000|2020-08-10 07:20:00|2848.1|2844.6|2843.6|2840.1|2849.3|2846.5|2839.6|2836.8|753
1597044300000|2020-08-10 07:25:00|2843.7|2840.2|2843.7|2841.7|2846.5|2843.6|2842.2|2838.9|763
1597044600000|2020-08-10 07:30:00|2844.4|2840.9|2836.9|2833.4|2844.4|2840.9|2830.9|2827.4|751
1597044900000|2020-08-10 07:35:00|2837.3|2833.8|2846.6|2843.1|2847.3|2843.8|2836.2|2832.7|814
1597045200000|2020-08-10 07:40:00|2846.7|2843.2|2844.4|2842.4|2846.7|2844|2839.6|2836.8|722
1597045500000|2020-08-10 07:45:00|2844.8|2841.3|2842.1|2838.6|2847.3|2844.6|2840.9|2838|468
1597045800000|2020-08-10 07:50:00|2842.5|2839|2839.6|2836.1|2845.2|2842.1|2837.6|2834.6|418
1597046100000|2020-08-10 07:55:00|2839.1|2837.1|2841.2|2837.7|2846|2842.5|2837.4|2834.4|430
1597046400000|2020-08-10 08:00:00|2841.3|2837.8|2840.1|2836.6|2842.6|2839.8|2835.1|2832|387
1597046700000|2020-08-10 08:05:00|2839.9|2836.4|2840.5|2837|2842.2|2839.4|2834.7|2832.3|539
1597047000000|2020-08-10 08:10:00|2840.4|2836.9|2831.9|2828.4|2842.3|2839|2830.4|2826.9|468
1597047300000|2020-08-10 08:15:00|2832.3|2828.8|2838.1|2834.6|2839.3|2835.8|2827.6|2824.1|546
1597047600000|2020-08-10 08:20:00|2838|2834.5|2836.1|2832.6|2844|2840.5|2835.6|2832.1|558
1597047900000|2020-08-10 08:25:00|2836.3|2832.8|2837.3|2833.8|2840.4|2836.9|2833.4|2829.9|374
1597048200000|2020-08-10 08:30:00|2837.5|2834|2830.3|2826.8|2838.7|2835.2|2827.2|2823.7|666
1597048500000|2020-08-10 08:35:00|2830.1|2826.6|2825.4|2821.9|2832.9|2829.4|2821.8|2818.3|726
1597048800000|2020-08-10 08:40:00|2824.9|2822.9|2828.2|2824.7|2829.5|2826.6|2821.9|2818.4|576
1597049100000|2020-08-10 08:45:00|2827.7|2824.2|2832.7|2829.2|2833.5|2830.2|2827.7|2824.2|519
1597049400000|2020-08-10 08:50:00|2832.6|2829.1|2835|2831.5|2837|2833.6|2831.4|2828|619
1597049700000|2020-08-10 08:55:00|2834.7|2831.2|2834.9|2831.4|2836.2|2833.2|2829.2|2825.7|514
1597050000000|2020-08-10 09:00:00|2835|2831.5|2838.8|2835.3|2840.5|2837.4|2832.3|2828.8|436
1597050300000|2020-08-10 09:05:00|2838.9|2835.4|2840.1|2836.6|2842.1|2838.6|2837.8|2834.2|343
1597050600000|2020-08-10 09:10:00|2840|2836.5|2835.7|2832.2|2840.2|2837.1|2833.2|2829.7|467
1597050900000|2020-08-10 09:15:00|2835.8|2832.3|2835.2|2831.7|2838.5|2835|2834.5|2831|276
1597051200000|2020-08-10 09:20:00|2834.6|2831.1|2837.7|2834.2|2838.9|2835.4|2834.6|2831.1|304
1597051500000|2020-08-10 09:25:00|2837.8|2834.3|2835.7|2832.2|2837.8|2834.9|2833.7|2830.2|282
1597051800000|2020-08-10 09:30:00|2836.3|2832.8|2831.7|2828.2|2837|2833.5|2828|2824.5|471
1597052100000|2020-08-10 09:35:00|2831.8|2828.3|2832.3|2828.8|2832.4|2828.9|2830.3|2826.8|157
1597052400000|2020-08-10 09:40:00|2832.2|2828.7|2830.2|2826.7|2834|2830.5|2829.9|2826.4|216
1597052700000|2020-08-10 09:45:00|2830.3|2826.8|2835.1|2831.6|2835.4|2831.9|2830.3|2826.8|222
1597053000000|2020-08-10 09:50:00|2835|2831.5|2835.1|2831.6|2836.7|2833.3|2833.6|2830.1|241
1597053300000|2020-08-10 09:55:00|2834.9|2831.4|2830.8|2827.3|2834.9|2831.4|2823.5|2820|557
1597053600000|2020-08-10 10:00:00|2830.5|2827|2831|2827.5|2832.7|2829.2|2824.5|2821|538
1597053900000|2020-08-10 10:05:00|2831.4|2827.9|2830.9|2827.4|2832.3|2828.8|2828.1|2824.6|316
1597054200000|2020-08-10 10:10:00|2831.1|2827.6|2832.4|2828.9|2833.5|2828.9|2828.4|2824.9|286
1597054500000|2020-08-10 10:15:00|2832.3|2828.8|2834.9|2831.4|2835.8|2832.1|2831.7|2828.2|263
1597054800000|2020-08-10 10:20:00|2834.8|2831.3|2834|2830.5|2836.9|2833.4|2833.5|2829.5|309
1597055100000|2020-08-10 10:25:00|2833.8|2830.3|2835.3|2831.8|2837.5|2833.3|2831.2|2826.5|383
1597055400000|2020-08-10 10:30:00|2835.2|2831.7|2835.1|2831.6|2838.4|2834.9|2833.5|2828.4|346
1597055700000|2020-08-10 10:35:00|2835|2831.5|2830.4|2826.9|2838.4|2833.3|2828.7|2824.9|396
1597056000000|2020-08-10 10:40:00|2830.3|2826.8|2830.3|2826.8|2834|2829.1|2828|2822.7|348
1597056300000|2020-08-10 10:45:00|2830|2826.5|2829.8|2826.3|2834.1|2829.4|2828.9|2823.9|263
1597056600000|2020-08-10 10:50:00|2829.2|2825.7|2828.5|2825|2834.1|2829.8|2828.5|2824.3|349
1597056900000|2020-08-10 10:55:00|2828.6|2825.1|2828.9|2825.4|2832|2828.1|2827.5|2823.6|316
1597057200000|2020-08-10 11:00:00|2828.8|2825.3|2826.8|2823.3|2833.4|2829.9|2821.2|2817.7|654
1597057500000|2020-08-10 11:05:00|2826.7|2823.2|2824.6|2821.1|2830|2826.5|2821.3|2817.8|458
1597057800000|2020-08-10 11:10:00|2824.5|2821|2822.6|2819.1|2824.8|2821.3|2818.4|2814.9|491
1597058100000|2020-08-10 11:15:00|2823.2|2819.7|2823.6|2820.1|2824.6|2821.1|2820.4|2816.6|352
1597058400000|2020-08-10 11:20:00|2824.2|2820.7|2827.5|2824|2829|2825.5|2823.6|2820.1|403
1597058700000|2020-08-10 11:25:00|2827.7|2824.2|2827.6|2824.1|2828.4|2824.9|2824.5|2821|302
1597059000000|2020-08-10 11:30:00|2827.7|2824.2|2829.3|2825.8|2831.4|2827.9|2826.7|2823|334
1597059300000|2020-08-10 11:35:00|2829.5|2826|2828.3|2824.8|2832.3|2828.8|2825.9|2822.4|570
1597059600000|2020-08-10 11:40:00|2827.8|2824.3|2824.3|2820.8|2831|2827.5|2823.5|2820|416
1597059900000|2020-08-10 11:45:00|2824|2820.5|2824.9|2821.4|2826.8|2823.3|2822.1|2818.6|549
1597060200000|2020-08-10 11:50:00|2825.1|2821.6|2829.3|2825.8|2830.6|2827.1|2824.9|2821.4|400
1597060500000|2020-08-10 11:55:00|2829.2|2825.7|2828.8|2826.8|2831|2827.5|2826.8|2823.3|542
1597060800000|2020-08-10 12:00:00|2828.9|2826.9|2840|2836.5|2842.3|2838.8|2828.5|2825|1166
1597061100000|2020-08-10 12:05:00|2839.7|2837.7|2847.2|2843.7|2855.7|2852.2|2839.4|2835.9|1137
1597061400000|2020-08-10 12:10:00|2847.3|2843.8|2845|2843|2850.7|2848|2843.9|2841.3|971
1597061700000|2020-08-10 12:15:00|2845.2|2843.2|2849.4|2845.9|2850.4|2847.7|2843.6|2841.3|799
1597062000000|2020-08-10 12:20:00|2849.3|2845.8|2838.8|2835.3|2852.1|2849.7|2838|2832.2|1169
1597062300000|2020-08-10 12:25:00|2837.1|2835.1|2840.3|2836.8|2843.8|2841.1|2836.4|2832.9|1057
1597062600000|2020-08-10 12:30:00|2840|2836.5|2843.2|2839.7|2844.6|2841.7|2833.7|2830.2|1296
1597062900000|2020-08-10 12:35:00|2842.9|2839.4|2845.3|2841.8|2847.3|2844.6|2842.9|2839.4|881
1597063200000|2020-08-10 12:40:00|2845.5|2842|2850.1|2846.6|2850.2|2846.7|2838.9|2835.4|814
1597063500000|2020-08-10 12:45:00|2850.4|2846.9|2852.9|2849.4|2856.9|2853.4|2848|2844.5|1019
1597063800000|2020-08-10 12:50:00|2852.8|2849.3|2853.3|2849.8|2855.7|2851.3|2847.7|2844.7|811
1597064100000|2020-08-10 12:55:00|2853.4|2849.9|2852.5|2849|2856.2|2851.5|2848|2844.7|680
1597064400000|2020-08-10 13:00:00|2851.9|2848.4|2847.5|2844|2861.4|2858.1|2844.6|2841.1|1479
1597064700000|2020-08-10 13:05:00|2847.6|2844.1|2845.9|2842.4|2850.8|2848|2841.1|2838.2|1294
1597065000000|2020-08-10 13:10:00|2845.7|2842.2|2845.5|2843.5|2850.5|2846.4|2838.7|2836|1238
1597065300000|2020-08-10 13:15:00|2845.6|2843.6|2848.6|2846.6|2852.4|2849.8|2841.8|2839.2|1089
1597065600000|2020-08-10 13:20:00|2849|2847|2849.7|2847.7|2855.6|2852.8|2847.3|2844.5|1049
1597065900000|2020-08-10 13:25:00|2849.9|2847.9|2856.5|2854.5|2858.8|2856.2|2849.5|2847.5|1226
1597066200000|2020-08-10 13:30:00|2857.4|2853.9|2867.7|2865.7|2868.2|2866.2|2852.8|2850.2|1427
1597066500000|2020-08-10 13:35:00|2867.6|2865.6|2867.3|2865.3|2870.7|2868.7|2864.1|2862.1|1475
1597066800000|2020-08-10 13:40:00|2867.1|2865.1|2866.2|2864.2|2870.3|2868.3|2862.5|2860.5|1294
1597067100000|2020-08-10 13:45:00|2866.4|2864.4|2885.7|2882.2|2885.7|2883|2865|2862.5|1518
1597067400000|2020-08-10 13:50:00|2885.4|2881.9|2886.8|2883.3|2892.6|2889.1|2879.1|2876.1|1724
1597067700000|2020-08-10 13:55:00|2886.9|2883.4|2912.4|2908.9|2915.4|2912.3|2883|2880.1|1782
1597068000000|2020-08-10 14:00:00|2912.3|2908.8|2917.6|2915.6|2920.2|2916.7|2900.2|2897|1790
1597068300000|2020-08-10 14:05:00|2918.5|2915|2930.1|2928.1|2937.1|2935.1|2914.8|2911.6|1808
1597068600000|2020-08-10 14:10:00|2929.9|2927.9|2939.3|2935.8|2942.7|2940.1|2927.7|2925.7|1620
1597068900000|2020-08-10 14:15:00|2939.4|2935.9|2925.8|2922.3|2942|2938.5|2915.9|2912.4|1700
1597069200000|2020-08-10 14:20:00|2925.3|2921.8|2924.2|2920.7|2932.9|2928.2|2919.6|2916.4|1724
1597069500000|2020-08-10 14:25:00|2924.4|2920.9|2921.3|2917.8|2932.9|2928.4|2919.1|2915.7|1541
1597069800000|2020-08-10 14:30:00|2921.8|2918.3|2927.5|2924|2928.1|2925.1|2917.1|2914|1408
1597070100000|2020-08-10 14:35:00|2927.1|2923.6|2922.2|2918.7|2933.1|2929.9|2921.7|2918.2|1394
1597070400000|2020-08-10 14:40:00|2922.3|2918.8|2925.2|2923.2|2927.8|2924.7|2921.2|2917.7|1420
1597070700000|2020-08-10 14:45:00|2924.8|2922.8|2912.8|2909.3|2925.8|2923|2901|2898.4|1679
1597071000000|2020-08-10 14:50:00|2913|2909.5|2905.8|2902.3|2913|2910.3|2899.5|2896|1537
1597071300000|2020-08-10 14:55:00|2905.6|2902.1|2885.7|2882.2|2905.6|2902.7|2882.3|2879.1|1732
1597071600000|2020-08-10 15:00:00|2884.9|2882.9|2897.6|2895.6|2899.3|2895.7|2883.2|2880.5|1510
1597071900000|2020-08-10 15:05:00|2897.5|2895.5|2904.5|2901|2909|2906.1|2895.2|2892|1303
1597072200000|2020-08-10 15:10:00|2904.4|2900.9|2898.1|2894.6|2906.7|2903.1|2892.8|2888.7|1281
1597072500000|2020-08-10 15:15:00|2897|2895|2888.9|2885.4|2900.3|2897.8|2885.9|2882.4|1305
1597072800000|2020-08-10 15:20:00|2888.8|2885.3|2874.7|2871.2|2891|2887.6|2869.9|2866.8|1538
1597073100000|2020-08-10 15:25:00|2874.1|2872.1|2878.8|2875.3|2881.1|2876.9|2868.5|2865|1394
1597073400000|2020-08-10 15:30:00|2878.9|2875.4|2886.8|2883.3|2888.7|2885.8|2877.4|2873.9|1360
1597073700000|2020-08-10 15:35:00|2886.5|2883|2885.6|2882.1|2888|2884.9|2881.7|2878.2|1158
1597074000000|2020-08-10 15:40:00|2885.5|2882|2881.2|2879.2|2892.3|2889.3|2880.9|2876.3|1178
1597074300000|2020-08-10 15:45:00|2882.1|2878.6|2878.9|2876.9|2882.7|2879.7|2874.2|2869.8|1164
1597074600000|2020-08-10 15:50:00|2879.3|2875.8|2890.1|2886.6|2890.8|2887.9|2875.4|2872.5|1325
1597074900000|2020-08-10 15:55:00|2889.4|2887.4|2899.6|2896.1|2902.4|2899.4|2887.3|2883.8|1269
1597075200000|2020-08-10 16:00:00|2899.9|2896.4|2899|2895.5|2901.1|2898.1|2893.2|2889.7|1137
1597075500000|2020-08-10 16:05:00|2898.8|2895.3|2900.3|2896.8|2901|2898.3|2895.5|2890.6|1019
1597075800000|2020-08-10 16:10:00|2900.4|2896.9|2894.3|2890.8|2901.8|2899.3|2891.4|2888.4|1117
1597076100000|2020-08-10 16:15:00|2894.4|2890.9|2888.1|2886.1|2894.9|2892.7|2882.6|2879.8|1523
1597076400000|2020-08-10 16:20:00|2888|2886|2887.7|2884.2|2889.5|2887.4|2880.8|2877.9|1253
1597076700000|2020-08-10 16:25:00|2888.1|2884.6|2887.1|2883.6|2892.2|2889.9|2886.6|2883.5|946
1597077000000|2020-08-10 16:30:00|2886.6|2884.6|2895.1|2891.6|2896|2893.5|2886.4|2883.5|1008
1597077300000|2020-08-10 16:35:00|2895.6|2892.1|2896.3|2892.8|2900.3|2897.6|2894.4|2890.9|1030
1597077600000|2020-08-10 16:40:00|2896.5|2893|2905.3|2901.8|2906.7|2904|2892.6|2889.1|1118
1597077900000|2020-08-10 16:45:00|2904.6|2902.6|2910.3|2906.8|2910.3|2907.3|2901.3|2898|1183
1597078200000|2020-08-10 16:50:00|2909.5|2907.5|2907.8|2904.3|2915|2912.2|2906.5|2903.5|1302
1597078500000|2020-08-10 16:55:00|2907.7|2904.2|2901.9|2898.4|2908.2|2905.8|2898.5|2895|1298
1597078800000|2020-08-10 17:00:00|2901.4|2899.4|2898.8|2895.3|2906.7|2904.2|2897.7|2895.1|1148
1597079100000|2020-08-10 17:05:00|2898.7|2895.2|2904.2|2900.7|2906.4|2903.9|2897.6|2894.7|1245
1597079400000|2020-08-10 17:10:00|2904|2900.5|2911.4|2909.4|2913|2910.1|2901.5|2899.1|1122
1597079700000|2020-08-10 17:15:00|2911.3|2909.3|2907.5|2904|2912|2909.5|2900.9|2897.9|1073
1597080000000|2020-08-10 17:20:00|2907.6|2904.1|2913.8|2910.3|2921.2|2918.8|2903.4|2900.6|1321
1597080300000|2020-08-10 17:25:00|2914.2|2910.7|2912.3|2908.8|2917.2|2914.8|2910.2|2906.9|1221
1597080600000|2020-08-10 17:30:00|2912.9|2909.4|2911.3|2909.3|2914|2911.2|2907.3|2904.4|1054
1597080900000|2020-08-10 17:35:00|2911.2|2909.2|2915.6|2912.1|2917.8|2915.1|2911.2|2908.6|866
1597081200000|2020-08-10 17:40:00|2915.5|2912|2915.1|2913.1|2919|2916.2|2913.4|2910.2|817
1597081500000|2020-08-10 17:45:00|2915.9|2913.9|2909.5|2907.5|2918.5|2916|2907.2|2904.2|1019
1597081800000|2020-08-10 17:50:00|2909.7|2907.7|2915.6|2913.6|2916.7|2914.2|2908.3|2905.7|859
1597082100000|2020-08-10 17:55:00|2915.8|2913.8|2920.6|2917.1|2920.9|2918.4|2915.2|2912.2|921
1597082400000|2020-08-10 18:00:00|2920.7|2917.2|2924|2920.5|2924.6|2921.7|2917.9|2915.1|1034
1597082700000|2020-08-10 18:05:00|2924.5|2921|2923.2|2919.7|2929|2926|2921|2917.7|885
1597083000000|2020-08-10 18:10:00|2922.9|2919.4|2920.9|2917.4|2923.7|2920.9|2917.9|2915.1|929
1597083300000|2020-08-10 18:15:00|2920.5|2917|2919.3|2917.3|2921.8|2919.5|2916.2|2913.3|931
1597083600000|2020-08-10 18:20:00|2920.1|2916.6|2896.5|2893|2921.6|2918.7|2896.1|2892.6|1274
1597083900000|2020-08-10 18:25:00|2896.8|2893.3|2903.1|2899.6|2906.3|2903.2|2896.4|2892.9|1141
1597084200000|2020-08-10 18:30:00|2902.9|2899.4|2904|2902|2909.6|2906.9|2901.3|2898.1|707
1597084500000|2020-08-10 18:35:00|2903.9|2901.9|2890.2|2888.2|2905.2|2902.1|2884.3|2881.5|866
1597084800000|2020-08-10 18:40:00|2890.1|2888.1|2881.7|2878.2|2893|2890.1|2876.3|2872.8|1073
1597085100000|2020-08-10 18:45:00|2881.6|2878.1|2875.9|2872.4|2883.4|2880.7|2857|2853.5|1307
1597085400000|2020-08-10 18:50:00|2875.2|2871.7|2885|2883|2887.4|2884.7|2875.1|2871.6|953
1597085700000|2020-08-10 18:55:00|2884.7|2882.7|2888.3|2884.8|2890.8|2887.6|2883.7|2880.7|719
1597086000000|2020-08-10 19:00:00|2888.9|2885.4|2884.8|2881.3|2890.8|2887.7|2881.5|2878|590
1597086300000|2020-08-10 19:05:00|2884.1|2882.1|2891.7|2888.2|2891.8|2888.7|2881.9|2879.1|790
1597086600000|2020-08-10 19:10:00|2891.6|2888.1|2895.8|2893.8|2903.2|2899.9|2888.7|2885.9|1108
1597086900000|2020-08-10 19:15:00|2896.9|2893.4|2897.9|2894.4|2898.7|2895.8|2893.6|2890.4|674
1597087200000|2020-08-10 19:20:00|2897.3|2893.8|2899|2897|2903|2900.4|2895.9|2891.8|639
1597087500000|2020-08-10 19:25:00|2898.4|2896.4|2904.4|2900.9|2905.1|2902.4|2897.3|2894.2|666
1597087800000|2020-08-10 19:30:00|2903.5|2901.5|2898.4|2894.9|2905.1|2902|2897.4|2894.1|623
1597088100000|2020-08-10 19:35:00|2898.3|2894.8|2898.4|2894.9|2901.3|2898.3|2894.2|2891.4|620
1597088400000|2020-08-10 19:40:00|2898.3|2894.8|2891.9|2888.4|2900.1|2897.3|2891|2888.3|467
1597088700000|2020-08-10 19:45:00|2892|2888.5|2890.1|2886.6|2894|2891.4|2867.7|2864.6|825
1597089000000|2020-08-10 19:50:00|2890.2|2886.7|2897.4|2893.9|2900.4|2896.9|2890.2|2886.7|642
1597089300000|2020-08-10 19:55:00|2897.5|2894|2901.2|2897.7|2905.2|2901.3|2897.2|2893.7|667
1597089600000|2020-08-10 20:00:00|2901.3|2897.8|2904.9|2901.4|2906.1|2902.7|2897.8|2894.6|437
1597089900000|2020-08-10 20:05:00|2905|2901.5|2902.2|2898.7|2905.1|2902.2|2900.6|2896.9|324
1597090200000|2020-08-10 20:10:00|2902|2898.5|2901.6|2898.1|2904.9|2902.3|2899.8|2896.7|316
1597090500000|2020-08-10 20:15:00|2901.7|2898.2|2908.9|2905.4|2913|2909.6|2901.1|2898|458
1597090800000|2020-08-10 20:20:00|2909|2905.5|2909.5|2906|2910.2|2907.2|2905.3|2900.8|298
1597091100000|2020-08-10 20:25:00|2909.7|2906.2|2909.3|2905.8|2911.9|2909.4|2906.8|2903.6|249
1597091400000|2020-08-10 20:30:00|2909|2905.5|2909.1|2907.1|2913.6|2909.9|2908.4|2903.8|249
1597091700000|2020-08-10 20:35:00|2909.4|2907.4|2910.5|2908.5|2911.3|2908.9|2906.5|2903|250
1597092000000|2020-08-10 20:40:00|2910.4|2908.4|2906.7|2903.2|2912.2|2909.4|2906|2902.5|249
1597092300000|2020-08-10 20:45:00|2906.6|2903.1|2905.6|2903.6|2908.6|2906|2903.4|2899.9|286
1597092600000|2020-08-10 20:50:00|2906.3|2902.8|2913.8|2911.8|2913.9|2911.8|2905.3|2902.6|224
1597092900000|2020-08-10 20:55:00|2914.5|2911|2916.9|2909.9|2918.6|2914.8|2913.4|2908.9|301
1597096800000|2020-08-10 22:00:00|2915.2|2909.1|2901.4|2897.9|2916.3|2911.3|2897.1|2891.7|669
1597097100000|2020-08-10 22:05:00|2902.2|2895.6|2896.9|2893.4|2909.1|2903.9|2895.2|2889.5|744
1597097400000|2020-08-10 22:10:00|2896.8|2893.3|2897.9|2894.4|2903|2897.9|2894.7|2890.6|431
1597097700000|2020-08-10 22:15:00|2897.8|2894.3|2905.5|2902|2908.4|2904.4|2897.5|2894|333
1597098000000|2020-08-10 22:20:00|2905.7|2902.2|2902.9|2899.4|2907.2|2902.2|2899.1|2895|379
1597098300000|2020-08-10 22:25:00|2902.7|2899.2|2906.3|2902.8|2908.7|2904.3|2902.1|2897.2|230
1597098600000|2020-08-10 22:30:00|2906.7|2903.2|2915|2911.5|2917.2|2911.5|2906.4|2902.5|371
1597098900000|2020-08-10 22:35:00|2917.9|2909|2923.1|2919.6|2931.8|2924.3|2914.5|2908.6|685
1597099200000|2020-08-10 22:40:00|2925.6|2918.1|2920.7|2917.2|2928.1|2922|2918.7|2914.1|510
1597099500000|2020-08-10 22:45:00|2920.5|2917|2913.1|2909.6|2921.6|2917.9|2909.7|2904.7|454
1597099800000|2020-08-10 22:50:00|2913.4|2909.9|2916|2909.8|2916|2910.6|2907.7|2902.4|334
1597100100000|2020-08-10 22:55:00|2914.1|2910.6|2908.2|2904.7|2916.5|2910.7|2906.8|2902.2|337
1597100400000|2020-08-10 23:00:00|2907.5|2904|2904.6|2898|2911.4|2905.1|2899|2894.1|351
1597100700000|2020-08-10 23:05:00|2904.5|2898.2|2906.4|2902.9|2910.1|2904.6|2903.1|2898.2|268
1597101000000|2020-08-10 23:10:00|2906.3|2902.8|2906.7|2903.2|2908.8|2903.5|2903.3|2898.6|234
1597101300000|2020-08-10 23:15:00|2906.8|2903.3|2905|2901.5|2909.1|2903.3|2904.4|2899.5|160
1597101600000|2020-08-10 23:20:00|2908|2899.9|2905|2901.5|2910.3|2902|2899.8|2895.6|212
1597101900000|2020-08-10 23:25:00|2904.9|2901.4|2897.1|2893.6|2908|2901.4|2896.9|2892|205
1597102200000|2020-08-10 23:30:00|2898.8|2892.7|2906.1|2899.8|2907.5|2901.8|2896.2|2892|377
1597102500000|2020-08-10 23:35:00|2904.5|2901|2908.8|2905.3|2911.7|2905.6|2903.6|2898.4|262
1597102800000|2020-08-10 23:40:00|2908.9|2905.4|2916.5|2913|2919|2913.2|2907.4|2903.9|376
1597103100000|2020-08-10 23:45:00|2916.6|2913.1|2913.8|2910.3|2919.5|2913.6|2911.3|2907|324
1597103400000|2020-08-10 23:50:00|2914.2|2910.7|2912|2908.5|2916|2910.8|2907.3|2902.9|373
1597103700000|2020-08-10 23:55:00|2912.2|2908.7|2908|2904.5|2914.4|2910.1|2905.5|2900.4|297
1597104000000|2020-08-11 00:00:00|2907.8|2904.3|2892.4|2888.9|2911.4|2906|2891.4|2886.7|593
1597104300000|2020-08-11 00:05:00|2892.5|2889|2893.4|2889.9|2903.2|2897.3|2891.4|2887.3|583
1597104600000|2020-08-11 00:10:00|2892.9|2889.4|2900|2896.5|2904.3|2898.5|2892.8|2889.2|416
1597104900000|2020-08-11 00:15:00|2901.5|2894.9|2892.8|2886.3|2902.6|2897.7|2888.8|2883.2|381
1597105200000|2020-08-11 00:20:00|2891.1|2887.6|2893.6|2890.1|2899.8|2894.9|2888.8|2883.3|589
1597105500000|2020-08-11 00:25:00|2894|2890.5|2882.8|2875.1|2898.8|2893.5|2878.3|2873.4|750
1597105800000|2020-08-11 00:30:00|2880.7|2877.2|2887.5|2884|2894.3|2887.2|2880.7|2876|651
1597106100000|2020-08-11 00:35:00|2887.2|2883.7|2880|2873.3|2891.3|2885|2876.1|2870.3|845
1597106400000|2020-08-11 00:40:00|2879.7|2873.5|2884.9|2881.4|2889|2884.1|2878.9|2872.4|653
1597106700000|2020-08-11 00:45:00|2884.7|2881.2|2885.9|2882.4|2892.2|2886.7|2884.4|2879.9|555
1597107000000|2020-08-11 00:50:00|2886.5|2883|2884|2880.5|2892.5|2886.3|2880|2874.8|576
1597107300000|2020-08-11 00:55:00|2884.4|2880.9|2891|2887.5|2892.7|2887.5|2883.4|2877.5|503
1597107600000|2020-08-11 01:00:00|2890.4|2888.4|2860.1|2856.6|2891|2888.4|2858.5|2853.5|1471
1597107900000|2020-08-11 01:05:00|2860.9|2854.7|2867.3|2863.8|2874.8|2871.3|2858.8|2854.4|1319
1597108200000|2020-08-11 01:10:00|2867.9|2864.4|2873.1|2869.6|2876.2|2872|2867.5|2863.1|965
1597108500000|2020-08-11 01:15:00|2873.2|2869.7|2882.4|2878.9|2884.1|2880.6|2870.4|2866.9|966
1597108800000|2020-08-11 01:20:00|2882.3|2878.8|2881.9|2878.4|2886.5|2883.1|2879.9|2876.4|1003
1597109100000|2020-08-11 01:25:00|2881.8|2878.3|2892.3|2888.8|2897.4|2893.9|2880.4|2876.9|1235
1597109400000|2020-08-11 01:30:00|2892.6|2889.1|2892.9|2889.4|2900.5|2897|2889.4|2885.9|1330
1597109700000|2020-08-11 01:35:00|2892.7|2889.2|2897|2893.5|2898.6|2895.2|2890.2|2886.7|1100
1597110000000|2020-08-11 01:40:00|2897.2|2893.7|2890|2886.5|2897.2|2893.7|2888.9|2883.8|825
1597110300000|2020-08-11 01:45:00|2890.2|2886.7|2896.7|2893.2|2897.3|2893.8|2890.2|2886.7|580
1597110600000|2020-08-11 01:50:00|2896.8|2893.3|2911.4|2907.9|2911.4|2908.7|2895|2891.5|1012
1597110900000|2020-08-11 01:55:00|2911.3|2907.8|2911.1|2907.6|2919.7|2916.2|2908.6|2905.4|1196
1597111200000|2020-08-11 02:00:00|2910.9|2907.4|2910.1|2906.6|2914.1|2911.2|2908.4|2904.9|1020
1597111500000|2020-08-11 02:05:00|2910|2906.5|2906.7|2903.2|2910|2906.5|2905|2901.5|948
1597111800000|2020-08-11 02:10:00|2907|2903.5|2902.4|2898.9|2913.6|2910.1|2897.4|2893.9|1001
1597112100000|2020-08-11 02:15:00|2902.3|2898.8|2898.9|2895.4|2904.9|2901.2|2898.5|2894.3|472
1597112400000|2020-08-11 02:20:00|2899|2895.5|2901.6|2898.1|2902.8|2899.9|2895.2|2890.6|576
1597112700000|2020-08-11 02:25:00|2901.4|2897.9|2895.3|2891.8|2901.8|2898.9|2894.9|2890.7|515
1597113000000|2020-08-11 02:30:00|2895.2|2891.7|2901.2|2897.7|2903.2|2899.7|2893.1|2889.7|1066
1597113300000|2020-08-11 02:35:00|2901.4|2897.9|2897.6|2894.1|2905.2|2901.7|2896.8|2893.8|796
1597113600000|2020-08-11 02:40:00|2897.7|2894.2|2896.2|2892.7|2897.8|2894.4|2890.4|2887.1|845
1597113900000|2020-08-11 02:45:00|2896.3|2892.8|2895.1|2891.6|2899|2895.5|2894.5|2891|620
1597114200000|2020-08-11 02:50:00|2895.2|2891.7|2895.2|2891.7|2896.7|2894|2890.9|2887.7|533
1597114500000|2020-08-11 02:55:00|2895.3|2891.8|2900.5|2897|2901.5|2898.6|2894.9|2891.7|527
1597114800000|2020-08-11 03:00:00|2900.6|2897.1|2896.8|2893.3|2902|2898.7|2894|2891.4|451
1597115100000|2020-08-11 03:05:00|2896.9|2893.4|2888.4|2884.9|2898.2|2894.7|2887.3|2883.8|539
1597115400000|2020-08-11 03:10:00|2888|2884.5|2888.6|2885.1|2890.6|2887.1|2882.3|2878.8|1037
1597115700000|2020-08-11 03:15:00|2888.8|2885.3|2889.4|2885.9|2894.1|2889.2|2887.8|2884.6|639
1597116000000|2020-08-11 03:20:00|2889.7|2886.2|2881.2|2877.7|2892.6|2887.6|2880.6|2877.1|783
1597116300000|2020-08-11 03:25:00|2881.4|2877.9|2893.8|2890.3|2902.9|2897.9|2880.2|2876.7|990
1597116600000|2020-08-11 03:30:00|2893|2891|2892.3|2888.8|2897.1|2893.2|2890.5|2886.9|645
1597116900000|2020-08-11 03:35:00|2892.1|2888.6|2893.4|2889.9|2897.5|2894|2891.1|2887.4|573
1597117200000|2020-08-11 03:40:00|2893.5|2890|2895.6|2892.1|2895.6|2892.8|2891.5|2888.2|492
1597117500000|2020-08-11 03:45:00|2895.3|2891.8|2895.1|2891.6|2898.8|2895.5|2893.3|2889.8|519
1597117800000|2020-08-11 03:50:00|2894.6|2891.1|2897.8|2894.3|2899.1|2896.2|2894|2890.5|469
1597118100000|2020-08-11 03:55:00|2897.6|2894.1|2901.1|2897.6|2903|2899.9|2894.5|2891|540
1597118400000|2020-08-11 04:00:00|2900.7|2897.2|2904.6|2901.1|2906.1|2902.9|2897.8|2894.3|492
1597118700000|2020-08-11 04:05:00|2904.7|2901.2|2901.2|2897.7|2906.5|2903.2|2898.9|2896.3|513
1597119000000|2020-08-11 04:10:00|2901.1|2897.6|2897.5|2895.5|2901.1|2898.2|2896.4|2893.7|295
1597119300000|2020-08-11 04:15:00|2897.2|2895.2|2898.7|2895.2|2898.7|2895.8|2892.5|2890|428
1597119600000|2020-08-11 04:20:00|2898.6|2895.1|2896.9|2894.9|2901.5|2898.7|2896.7|2893.7|382
1597119900000|2020-08-11 04:25:00|2897.1|2895.1|2896.4|2892.9|2899.8|2896.8|2895.3|2892.1|271
1597120200000|2020-08-11 04:30:00|2895.6|2893.6|2890.5|2888.5|2896.8|2894|2888.2|2885.5|509
1597120500000|2020-08-11 04:35:00|2890.6|2888.6|2883.5|2880|2890.9|2888.9|2882.7|2879.9|604
1597120800000|2020-08-11 04:40:00|2883.9|2880.4|2887.8|2885.8|2889.2|2886.3|2882.6|2879.7|466
1597121100000|2020-08-11 04:45:00|2887.7|2885.7|2887.9|2885.9|2889.9|2887.3|2886.4|2884|341
1597121400000|2020-08-11 04:50:00|2887.8|2885.8|2889.3|2887.3|2890.4|2887.7|2884.7|2881.6|343
1597121700000|2020-08-11 04:55:00|2889.7|2887.7|2891.2|2889.2|2892.8|2890.6|2888.3|2885.2|294
1597122000000|2020-08-11 05:00:00|2891.3|2889.3|2885.7|2883.7|2891.7|2889.5|2884.5|2881.9|374
1597122300000|2020-08-11 05:05:00|2885.6|2883.6|2878.8|2875.3|2888.2|2885.5|2878.4|2875.3|467
1597122600000|2020-08-11 05:10:00|2878.9|2875.4|2877.1|2873.6|2883|2879.5|2872.6|2869.9|911
1597122900000|2020-08-11 05:15:00|2876.1|2874.1|2882.9|2879.4|2886.6|2883.7|2873.7|2870.6|739
1597123200000|2020-08-11 05:20:00|2882.8|2879.3|2883.3|2881.3|2884.1|2881.3|2879|2876.6|588
1597123500000|2020-08-11 05:25:00|2883.7|2880.2|2875.6|2872.1|2884|2880.7|2875.1|2872|505
1597123800000|2020-08-11 05:30:00|2876.2|2872.7|2878.9|2875.4|2881.8|2878.3|2871.8|2868.4|1045
1597124100000|2020-08-11 05:35:00|2878.8|2875.3|2878.7|2876.7|2883.4|2879.9|2877.4|2874.5|750
1597124400000|2020-08-11 05:40:00|2878.5|2876.5|2866.5|2863|2879.2|2877.2|2859.5|2856.1|1440
1597124700000|2020-08-11 05:45:00|2865.8|2863.8|2865.6|2862.1|2866.9|2863.8|2849.2|2845.7|1661
1597125000000|2020-08-11 05:50:00|2865.5|2862|2866.7|2863.2|2869.2|2866.3|2862.1|2858.6|1248
1597125300000|2020-08-11 05:55:00|2866.8|2863.3|2856.1|2852.6|2868.1|2864.6|2848.8|2845.3|1231
1597125600000|2020-08-11 06:00:00|2857.1|2851|2851.5|2848|2863.3|2860|2850.8|2847.3|968
1597125900000|2020-08-11 06:05:00|2851.3|2847.8|2849.2|2845.7|2858.5|2855.6|2844|2840.5|1258
1597126200000|2020-08-11 06:10:00|2849.4|2845.9|2828.3|2824.8|2849.4|2845.9|2826.2|2822.7|1579
1597126500000|2020-08-11 06:15:00|2828.4|2824.9|2846.7|2843.2|2846.7|2843.2|2825.6|2822.1|1432
1597126800000|2020-08-11 06:20:00|2846.3|2842.8|2828.3|2824.8|2846.6|2842.8|2828|2824.3|1151
1597127100000|2020-08-11 06:25:00|2828.1|2824.6|2789.3|2785.8|2831.9|2827.3|2778.5|2775|1828
1597127400000|2020-08-11 06:30:00|2789.4|2785.9|2793.3|2789.8|2798.1|2794.6|2772.9|2769.4|1777
1597127700000|2020-08-11 06:35:00|2793.1|2789.6|2805|2803|2810.4|2806.9|2793.1|2789.6|1375
1597128000000|2020-08-11 06:40:00|2804.8|2802.8|2795.7|2792.2|2813.3|2809.3|2791.9|2788.4|1403
1597128300000|2020-08-11 06:45:00|2794.7|2791.2|2801.5|2798|2805.6|2802.1|2789.7|2786.2|1354
1597128600000|2020-08-11 06:50:00|2801.3|2797.8|2797.8|2794.3|2808|2805.1|2796.5|2793|1164
1597128900000|2020-08-11 06:55:00|2798|2794.5|2806.8|2803.3|2809.2|2805.4|2794.4|2791.6|1175
1597129200000|2020-08-11 07:00:00|2807.6|2804.1|2840.2|2836.7|2844.6|2840.4|2806.6|2803.1|1392
1597129500000|2020-08-11 07:05:00|2840|2836.5|2833.6|2830.1|2840|2836.5|2827.5|2822.7|1061
1597129800000|2020-08-11 07:10:00|2833.4|2829.9|2816.4|2812.9|2836.1|2831.8|2813.5|2810|963
1597130100000|2020-08-11 07:15:00|2816.7|2813.2|2824.6|2821.1|2827.8|2825|2815.1|2810.5|1010
1597130400000|2020-08-11 07:20:00|2824.4|2820.9|2819.4|2815.9|2826.5|2823|2818|2814.5|1001
1597130700000|2020-08-11 07:25:00|2819.6|2816.1|2810.3|2806.8|2824.4|2820.9|2808|2804.5|974
1597131000000|2020-08-11 07:30:00|2810.2|2806.7|2817.1|2813.6|2817.9|2814.7|2807.5|2804|1070
1597131300000|2020-08-11 07:35:00|2816.8|2813.3|2813.4|2809.9|2824.3|2821.8|2811.5|2808.2|959
1597131600000|2020-08-11 07:40:00|2813|2809.5|2815.9|2812.4|2823|2819.6|2812.7|2809.5|1012
1597131900000|2020-08-11 07:45:00|2815.5|2812|2813.9|2811.9|2818.2|2814.7|2807|2804|1054
1597132200000|2020-08-11 07:50:00|2813.8|2811.8|2822.5|2819|2829.6|2826.1|2812.7|2809.1|972
1597132500000|2020-08-11 07:55:00|2822.2|2818.7|2826.3|2822.8|2829.7|2825.1|2821.3|2817.8|883
1597132800000|2020-08-11 08:00:00|2825.2|2821.7|2825.4|2821.9|2830.9|2827.4|2822.6|2818.5|810
1597133100000|2020-08-11 08:05:00|2825.3|2821.8|2786.7|2783.2|2825.4|2822.1|2773.8|2769.2|1275
1597133400000|2020-08-11 08:10:00|2787.7|2784.2|2804.8|2801.3|2810.7|2806.4|2786.2|2782.7|1410
1597133700000|2020-08-11 08:15:00|2804.9|2801.4|2805|2801.5|2809.2|2806.6|2797.4|2793.9|1176
1597134000000|2020-08-11 08:20:00|2804.9|2801.4|2803.5|2800|2814.5|2811|2799.2|2795.7|1052
1597134300000|2020-08-11 08:25:00|2803.6|2800.1|2794|2790.5|2809.4|2805.9|2783.3|2779.3|1139
1597134600000|2020-08-11 08:30:00|2793.8|2790.3|2801.5|2798|2803.8|2800.7|2787.1|2783.6|1119
1597134900000|2020-08-11 08:35:00|2801.1|2797.6|2806.9|2803.4|2809.6|2806.1|2797.7|2794.2|956
1597135200000|2020-08-11 08:40:00|2806.8|2803.3|2808.8|2805.3|2813|2809.1|2804|2801.3|886
1597135500000|2020-08-11 08:45:00|2809.2|2805.7|2807.1|2803.6|2810.4|2805.8|2801.5|2798|743
1597135800000|2020-08-11 08:50:00|2807.2|2803.7|2812.2|2808.7|2813.2|2809.7|2803.6|2800.1|728
1597136100000|2020-08-11 08:55:00|2812.8|2809.3|2823.2|2819.7|2823.2|2819.7|2804.3|2800.8|861
1597136400000|2020-08-11 09:00:00|2822.2|2818.7|2830.9|2827.4|2835.6|2832.1|2822.2|2818.7|1059
1597136700000|2020-08-11 09:05:00|2830.6|2827.1|2820|2816.5|2831.3|2827.8|2815.8|2812.3|785
1597137000000|2020-08-11 09:10:00|2820.2|2816.7|2825.7|2823.7|2829.2|2825.7|2818.5|2815|713
1597137300000|2020-08-11 09:15:00|2825.8|2822.3|2830.7|2827.2|2833.5|2829.5|2820.4|2816.6|577
1597137600000|2020-08-11 09:20:00|2831.3|2828.7|2841.1|2839.1|2845.2|2841.7|2830|2825.5|1076
1597137900000|2020-08-11 09:25:00|2841.3|2839.3|2847.3|2843.8|2852.3|2848.8|2838.4|2835.5|1012
1597138200000|2020-08-11 09:30:00|2847.1|2843.6|2835.7|2832.2|2848|2844.5|2833.2|2829.7|882
1597138500000|2020-08-11 09:35:00|2835.9|2832.4|2830|2826.5|2838.9|2836.3|2829.4|2825.8|781
1597138800000|2020-08-11 09:40:00|2829.1|2825.6|2830.5|2827|2832.6|2829.1|2827.4|2823.9|577
1597139100000|2020-08-11 09:45:00|2830.4|2826.9|2831.9|2828.4|2837.3|2833.8|2828.5|2825|614
1597139400000|2020-08-11 09:50:00|2831.6|2828.1|2820|2816.5|2831.8|2828.3|2816.7|2812.9|923
1597139700000|2020-08-11 09:55:00|2820.3|2816.8|2822|2818.5|2825.1|2821.6|2818.6|2815.1|726
1597140000000|2020-08-11 10:00:00|2821.7|2818.2|2829.1|2825.6|2831.2|2826.1|2817.5|2813|650
1597140300000|2020-08-11 10:05:00|2829|2825.5|2827.3|2823.8|2836.2|2831.7|2825.8|2822.3|811
1597140600000|2020-08-11 10:10:00|2827.4|2823.9|2822.8|2819.3|2831.3|2827.8|2822.3|2818.8|592
1597140900000|2020-08-11 10:15:00|2824.1|2820.6|2808.1|2804.6|2824.2|2820.7|2803.5|2798.6|1034
1597141200000|2020-08-11 10:20:00|2808.8|2805.3|2822.2|2818.7|2822.4|2818.9|2808.2|2804.7|698
1597141500000|2020-08-11 10:25:00|2822.3|2818.8|2821.9|2818.4|2825.6|2822.1|2821.5|2817.4|449
1597141800000|2020-08-11 10:30:00|2822|2818.5|2819.9|2816.4|2823|2818.8|2816.4|2812.8|494
1597142100000|2020-08-11 10:35:00|2819.8|2816.3|2823.1|2819.6|2827.7|2823.6|2817.2|2813.7|796
1597142400000|2020-08-11 10:40:00|2823.7|2820.2|2822.4|2818.9|2825|2820.6|2819.2|2815.7|581
1597142700000|2020-08-11 10:45:00|2822.7|2819.2|2824.9|2821.4|2825.3|2821.8|2820|2816.5|400
1597143000000|2020-08-11 10:50:00|2825|2821.5|2827.4|2823.9|2830.6|2827.4|2824.1|2820.6|575
1597143300000|2020-08-11 10:55:00|2827.6|2824.1|2828.7|2825.2|2829.2|2826.3|2822.5|2819|458
1597143600000|2020-08-11 11:00:00|2828.8|2825.3|2824.6|2821.1|2829.9|2826.4|2823.8|2820.8|774
1597143900000|2020-08-11 11:05:00|2824.9|2821.4|2823.5|2820|2827.6|2824.5|2820.3|2816.8|701
1597144200000|2020-08-11 11:10:00|2823.4|2819.9|2815|2811.5|2827|2823.5|2811.3|2806.9|678
1597144500000|2020-08-11 11:15:00|2815.1|2811.6|2796.6|2793.1|2819.7|2816.2|2790.4|2786.9|1092
1597144800000|2020-08-11 11:20:00|2796.5|2793|2793|2789.5|2804.6|2801.1|2792.2|2788.7|1104
1597145100000|2020-08-11 11:25:00|2793.1|2789.6|2778.7|2775.2|2798.2|2794.7|2759.2|2755.7|1429
1597145400000|2020-08-11 11:30:00|2778.2|2774.7|2788.4|2784.9|2795.1|2790.1|2774.4|2770.9|1360
1597145700000|2020-08-11 11:35:00|2788.1|2784.6|2787.7|2784.2|2792.2|2787|2770.5|2767.7|1129
1597146000000|2020-08-11 11:40:00|2788|2784.5|2775.3|2771.8|2792.7|2789.2|2774.1|2770.6|1058
1597146300000|2020-08-11 11:45:00|2775.5|2772|2775.3|2771.8|2785.3|2781.8|2768.7|2763.8|1110
1597146600000|2020-08-11 11:50:00|2775.2|2771.7|2781.6|2778.1|2796.9|2792.3|2775.2|2771.7|1263
1597146900000|2020-08-11 11:55:00|2781.5|2778|2767.9|2764.4|2786|2782.5|2766.5|2763|1129
1597147200000|2020-08-11 12:00:00|2769|2765.5|2779.5|2777.5|2784.1|2780.6|2753.5|2750|1529
1597147500000|2020-08-11 12:05:00|2780.8|2777.3|2778.2|2774.7|2781|2777.8|2766.6|2764.1|1154
1597147800000|2020-08-11 12:10:00|2778.1|2774.6|2775.2|2771.7|2779.4|2775.9|2768.2|2764.7|932
1597148100000|2020-08-11 12:15:00|2775.4|2771.9|2784.3|2780.8|2793.2|2787.7|2773.8|2770.8|1007
1597148400000|2020-08-11 12:20:00|2784.1|2780.6|2777.5|2774|2787.7|2784.2|2768.6|2765.6|1067
1597148700000|2020-08-11 12:25:00|2778|2774.5|2773.1|2769.6|2778.7|2775.2|2761.2|2757.7|1258
1597149000000|2020-08-11 12:30:00|2773.7|2770.2|2762.3|2758.8|2779.5|2775.6|2749.9|2746.4|1425
1597149300000|2020-08-11 12:35:00|2762.9|2759.4|2761|2757.5|2767.9|2764.4|2744.9|2741.4|1707
1597149600000|2020-08-11 12:40:00|2760.8|2757.3|2745.5|2742|2761|2757.5|2742.6|2739.1|1691
1597149900000|2020-08-11 12:45:00|2745.7|2742.2|2727.4|2723.9|2755.8|2752.4|2720.6|2717.1|1762
1597150200000|2020-08-11 12:50:00|2727.2|2723.7|2728.4|2724.9|2734.4|2730.9|2709.7|2706.2|1980
1597150500000|2020-08-11 12:55:00|2728.1|2724.6|2732.6|2729.1|2735.9|2732.9|2725.9|2722.4|1658
1597150800000|2020-08-11 13:00:00|2734.2|2730.7|2721.6|2718.1|2737.7|2734.2|2713.2|2709.7|1941
1597151100000|2020-08-11 13:05:00|2720.8|2717.3|2693.7|2691.7|2726.3|2723.3|2684.6|2682.1|2011
1597151400000|2020-08-11 13:10:00|2694|2692|2689.4|2685.9|2700.8|2697.3|2681.4|2677.9|1939
1597151700000|2020-08-11 13:15:00|2689.2|2685.7|2692.2|2688.7|2702.6|2699.6|2684.9|2682.5|1747
1597152000000|2020-08-11 13:20:00|2692|2690|2715.2|2711.7|2716.9|2714.2|2688.7|2686.1|1783
1597152300000|2020-08-11 13:25:00|2715.4|2711.9|2710.8|2708.8|2717.1|2714.8|2707.5|2705|1487
1597152600000|2020-08-11 13:30:00|2711.5|2708|2699.3|2697.3|2712.4|2708.9|2694.6|2691.1|2811
1597152900000|2020-08-11 13:35:00|2699.2|2697.2|2731.7|2728.2|2733|2730.4|2697.7|2695.7|2620
1597153200000|2020-08-11 13:40:00|2731.4|2727.9|2731.1|2729.1|2733.6|2730.3|2720.3|2717.3|2433
1597153500000|2020-08-11 13:45:00|2731.6|2729.6|2714|2710.5|2733.4|2730.8|2711.4|2707.9|1728
1597153800000|2020-08-11 13:50:00|2714.2|2710.7|2721|2717.5|2724.5|2722|2706.9|2703.4|1640
1597154100000|2020-08-11 13:55:00|2720.9|2717.4|2709.2|2707.2|2722.1|2719.2|2706.7|2704.2|1629
1597154400000|2020-08-11 14:00:00|2709.1|2707.1|2709|2707|2712.1|2708.9|2700.4|2698.2|1649
1597154700000|2020-08-11 14:05:00|2709.1|2707.1|2716.1|2714.1|2716.7|2714.1|2701.1|2699.1|1560
1597155000000|2020-08-11 14:10:00|2716.2|2712.6|2718|2714.5|2724.1|2721.2|2714.3|2710.4|1444
1597155300000|2020-08-11 14:15:00|2717.5|2715.5|2714.5|2711|2723.4|2720.7|2711.5|2708.4|1502
1597155600000|2020-08-11 14:20:00|2714.4|2710.9|2720.2|2716.7|2720.7|2717.5|2708.1|2706.1|1465
1597155900000|2020-08-11 14:25:00|2720.3|2718.3|2711.7|2709.7|2721.6|2718.9|2710.8|2708.6|1406
1597156200000|2020-08-11 14:30:00|2711.9|2709.9|2714.7|2712.7|2717.3|2714.5|2708.4|2706.4|1511
1597156500000|2020-08-11 14:35:00|2714.8|2712.8|2723.7|2721.7|2725.6|2722.8|2711.8|2708.5|1517
1597156800000|2020-08-11 14:40:00|2723.8|2721.8|2729.7|2726.2|2731.2|2728.8|2719.3|2716.7|1411
1597157100000|2020-08-11 14:45:00|2729.6|2726.1|2730|2726.5|2732.8|2730|2725.1|2722|1281
1597157400000|2020-08-11 14:50:00|2730.3|2726.8|2738.7|2735.2|2742.4|2738.9|2726.5|2723|1388
1597157700000|2020-08-11 14:55:00|2738.8|2735.3|2733|2729.5|2740|2737.6|2729.9|2726.4|1353
1597158000000|2020-08-11 15:00:00|2733.2|2729.7|2732.6|2729.1|2734.4|2731.3|2722.9|2720.1|1233
1597158300000|2020-08-11 15:05:00|2731.7|2729.7|2733.6|2731.6|2739.1|2734.7|2730.4|2727.1|1151
1597158600000|2020-08-11 15:10:00|2733.7|2731.7|2728.6|2726.6|2736.5|2734.3|2726.1|2722.6|1183
1597158900000|2020-08-11 15:15:00|2729|2727|2729.8|2726.3|2736.5|2731.2|2726.6|2724|1034
1597159200000|2020-08-11 15:20:00|2729.9|2726.4|2718.4|2714.9|2733.4|2729.2|2713.5|2710|1251
1597159500000|2020-08-11 15:25:00|2718.3|2714.8|2708.3|2706.3|2719.4|2715.9|2706.2|2704|1338
1597159800000|2020-08-11 15:30:00|2708.1|2706.1|2713.7|2710.2|2714.3|2711.5|2703.2|2701.2|1171
1597160100000|2020-08-11 15:35:00|2713.4|2709.9|2712.2|2708.7|2716.1|2713.5|2710|2706|1259
1597160400000|2020-08-11 15:40:00|2712.6|2709.1|2716.5|2714.5|2717.9|2715.6|2712.1|2708.4|1131
1597160700000|2020-08-11 15:45:00|2717.5|2714|2701.4|2699.4|2721|2718|2700.5|2698|1294
1597161000000|2020-08-11 15:50:00|2701.1|2699.1|2704.3|2702.3|2708.9|2706.9|2699.3|2697.3|1400
1597161300000|2020-08-11 15:55:00|2705|2703|2704.9|2702.9|2706.1|2704.1|2696.2|2693.5|1277
1597161600000|2020-08-11 16:00:00|2705.2|2703.2|2708.8|2706.8|2714|2710.8|2703.7|2700.6|1258
1597161900000|2020-08-11 16:05:00|2708.7|2706.7|2714.9|2711.4|2715.6|2712.8|2708.7|2705.2|1182
1597162200000|2020-08-11 16:10:00|2714.2|2710.7|2710.9|2707.4|2715.6|2712.6|2709.1|2705.9|1051
1597162500000|2020-08-11 16:15:00|2711.6|2708.1|2710.5|2707|2715.6|2713.6|2708.6|2705.8|1011
1597162800000|2020-08-11 16:20:00|2710.3|2706.8|2712.9|2710.9|2714.5|2711.7|2706.2|2703.2|1099
1597163100000|2020-08-11 16:25:00|2713.8|2710.3|2713.4|2709.9|2715.6|2712.9|2709|2705.9|936
1597163400000|2020-08-11 16:30:00|2713.3|2709.8|2710.6|2707.1|2713.7|2711|2707|2703.8|852
1597163700000|2020-08-11 16:35:00|2710.7|2707.2|2706.1|2704.1|2713|2710.3|2704.3|2701|909
1597164000000|2020-08-11 16:40:00|2705.9|2703.9|2697.1|2693.6|2708.1|2704.9|2690.6|2687.1|1172
1597164300000|2020-08-11 16:45:00|2695.7|2693.7|2690.5|2688.5|2700.3|2697|2689.2|2686.5|972
1597164600000|2020-08-11 16:50:00|2690.4|2686.9|2676.4|2672.9|2694.7|2691.4|2675.4|2672.3|1239
1597164900000|2020-08-11 16:55:00|2676.8|2673.3|2660|2656.5|2682|2679.1|2654.2|2650.7|1626
1597165200000|2020-08-11 17:00:00|2659.6|2657.6|2670.8|2667.3|2677.4|2673.6|2659.6|2656.7|1558
1597165500000|2020-08-11 17:05:00|2670.7|2667.2|2645.8|2642.3|2671|2667.5|2638.2|2634.7|1613
1597165800000|2020-08-11 17:10:00|2645.9|2642.4|2632.6|2629.1|2646.2|2642.8|2628.8|2625.3|1846
1597166100000|2020-08-11 17:15:00|2632.5|2629|2607.6|2604.1|2632.7|2629.2|2587|2583.5|2927
1597166400000|2020-08-11 17:20:00|2607.5|2604|2607.2|2603.7|2635.8|2632.4|2591.9|2588.4|3101
1597166700000|2020-08-11 17:25:00|2607.3|2603.8|2620.2|2616.7|2620.6|2617.1|2597.8|2594.3|2331
1597167000000|2020-08-11 17:30:00|2619.8|2616.3|2625.5|2622|2631.7|2627.8|2616.4|2613|1380
1597167300000|2020-08-11 17:35:00|2624.9|2621.4|2615.1|2611.6|2624.9|2621.4|2610.1|2606.4|1147
1597167600000|2020-08-11 17:40:00|2615|2611.5|2606.7|2603.2|2620.8|2616.5|2599.4|2595.9|1092
1597167900000|2020-08-11 17:45:00|2607|2603.5|2603.1|2601.1|2614|2610.9|2600.9|2597.4|1077
1597168200000|2020-08-11 17:50:00|2603.7|2600.2|2561.8|2558.3|2604|2601.4|2550.1|2546.6|1582
1597168500000|2020-08-11 17:55:00|2563|2559.5|2543.1|2539.6|2573.5|2570|2520.2|2516.7|2007
1597168800000|2020-08-11 18:00:00|2543.2|2539.7|2546|2542.5|2546.4|2542.5|2512.9|2509.4|1840
1597169100000|2020-08-11 18:05:00|2545.9|2542.4|2549.5|2544.8|2567.8|2564.1|2541.4|2536.1|1729
1597169400000|2020-08-11 18:10:00|2549.8|2544.9|2536.4|2532.9|2554.7|2551.2|2527.8|2523.6|1371
1597169700000|2020-08-11 18:15:00|2536.2|2532.7|2552.7|2549.2|2558.7|2554.7|2532.6|2528.1|1456
1597170000000|2020-08-11 18:20:00|2552.3|2548.8|2535.4|2530.7|2560|2555.2|2530.2|2525.7|1363
1597170300000|2020-08-11 18:25:00|2535.7|2530.9|2495.3|2491.8|2537.4|2533.4|2493.2|2487.8|1619
1597170600000|2020-08-11 18:30:00|2495.9|2492.4|2521.4|2517.9|2523.6|2519.1|2477|2472.1|1916
1597170900000|2020-08-11 18:35:00|2521.2|2517.7|2507.7|2504.2|2521.3|2517.8|2500.7|2496.7|1264
1597171200000|2020-08-11 18:40:00|2507.8|2504.3|2529|2525.5|2541.5|2536.5|2507.7|2503.5|1388
1597171500000|2020-08-11 18:45:00|2529.1|2525.6|2521.7|2518.2|2539.3|2534.5|2519.5|2515.9|1343
1597171800000|2020-08-11 18:50:00|2521.6|2518.1|2542|2538.5|2542.6|2538.6|2521.6|2518.1|1011
1597172100000|2020-08-11 18:55:00|2542.9|2539.4|2553|2549.5|2557.1|2552.5|2531.9|2526.5|1190
1597172400000|2020-08-11 19:00:00|2554.4|2549.3|2552.2|2548.7|2561.4|2556.2|2542|2537.9|1305
1597172700000|2020-08-11 19:05:00|2552.3|2548.8|2539.7|2534|2553.9|2549.1|2534.5|2531|1153
1597173000000|2020-08-11 19:10:00|2540.7|2532|2555.4|2550.7|2558.9|2555.6|2536.4|2532|1197
1597173300000|2020-08-11 19:15:00|2555.6|2550.8|2536|2532.5|2561.8|2558.3|2535.6|2532.1|1256
1597173600000|2020-08-11 19:20:00|2536.6|2533.1|2516|2512.5|2539.1|2535.6|2505.5|2502|1380
1597173900000|2020-08-11 19:25:00|2516.1|2512.6|2530.2|2525.6|2535.5|2531.2|2515.8|2512.3|1079
1597174200000|2020-08-11 19:30:00|2530.7|2525.7|2497.5|2492.4|2531.2|2527|2496.4|2492.2|1067
1597174500000|2020-08-11 19:35:00|2498.2|2492.3|2524.7|2520.1|2525.4|2521.5|2496.7|2491.3|1320
1597174800000|2020-08-11 19:40:00|2524.5|2519.7|2526.3|2522.8|2527.3|2523.6|2515.6|2511.9|1108
1597175100000|2020-08-11 19:45:00|2526.5|2523|2525.6|2522.1|2528.6|2525.1|2514.5|2510.3|1130
1597175400000|2020-08-11 19:50:00|2526|2522.5|2507.3|2503.8|2527|2523.5|2498|2493.4|1164
1597175700000|2020-08-11 19:55:00|2507.1|2503.6|2504.4|2500.9|2515.8|2510.1|2499.2|2495|980
1597176000000|2020-08-11 20:00:00|2504.7|2501.2|2499.9|2494.8|2512.5|2507.9|2496.1|2491.9|704
1597176300000|2020-08-11 20:05:00|2499.8|2495|2490|2486.5|2503.6|2499|2482.5|2477.3|714
1597176600000|2020-08-11 20:10:00|2490.1|2486.6|2489.2|2484.2|2491.2|2487.7|2470.1|2466.1|1048
1597176900000|2020-08-11 20:15:00|2489.1|2484.1|2465.6|2462.1|2490.2|2486.1|2442.6|2433.6|1218
1597177200000|2020-08-11 20:20:00|2466.9|2459|2475.9|2472.4|2483.3|2478.9|2455.7|2450.9|1055
1597177500000|2020-08-11 20:25:00|2477.3|2469.7|2479.1|2475.6|2482.6|2478|2472.5|2467.3|660
1597177800000|2020-08-11 20:30:00|2478.5|2475|2475.4|2469.3|2480.5|2476.5|2469.1|2463.5|570
1597178100000|2020-08-11 20:35:00|2475|2470.1|2478.8|2475.3|2480|2475.3|2471.8|2465.9|500
1597178400000|2020-08-11 20:40:00|2478.7|2474.1|2480.5|2475.8|2481.1|2476.4|2472.5|2466.6|579
1597178700000|2020-08-11 20:45:00|2479.9|2476.4|2489.6|2486.1|2491.6|2488.1|2479.9|2474.3|528
1597179000000|2020-08-11 20:50:00|2489.7|2486.2|2485.9|2482.4|2490.6|2487.1|2482.9|2479.6|403
1597179300000|2020-08-11 20:55:00|2486.4|2481.8|2485.1|2478.9|2491.2|2484.3|2479.8|2473.9|484
1597183200000|2020-08-11 22:00:00|2478.9|2475.4|2514.8|2508.5|2516.2|2508.9|2478.8|2475.3|1012
1597183500000|2020-08-11 22:05:00|2514.6|2508.4|2550.7|2542.7|2561.6|2553.8|2514.6|2508.3|1423
1597183800000|2020-08-11 22:10:00|2549.6|2544.1|2550.2|2543|2556.4|2548.6|2535.3|2528.9|1043
1597184100000|2020-08-11 22:15:00|2550.5|2543.9|2560.7|2555.2|2569.4|2561.4|2546|2537.3|1132
1597184400000|2020-08-11 22:20:00|2560.3|2555.3|2560.2|2555.4|2562.8|2556.3|2553.6|2547.9|755
1597184700000|2020-08-11 22:25:00|2559.4|2555.9|2568.9|2563.9|2573.9|2565.6|2554|2548.2|712
1597185000000|2020-08-11 22:30:00|2568.8|2563.5|2585.7|2580|2586.8|2580.1|2567.8|2561.4|1099
1597185300000|2020-08-11 22:35:00|2585.8|2579.9|2598.6|2591.1|2600.3|2591.6|2580.8|2572.6|1372
1597185600000|2020-08-11 22:40:00|2596.7|2590.1|2579.5|2568.8|2597.6|2591.2|2575.7|2568.6|1046
1597185900000|2020-08-11 22:45:00|2579.3|2569|2580|2573|2601.1|2590.6|2576|2568.2|917
1597186200000|2020-08-11 22:50:00|2579.9|2573.1|2580.5|2573.5|2594.3|2586.7|2577.5|2568.8|663
1597186500000|2020-08-11 22:55:00|2581.2|2572.6|2582.2|2572.8|2586.4|2577.7|2575.9|2566.6|707
1597186800000|2020-08-11 23:00:00|2578.3|2564.3|2554.4|2545.9|2585|2577|2545.9|2535.2|943
1597187100000|2020-08-11 23:05:00|2554.5|2545.8|2551.7|2546.5|2573.1|2562.3|2548.2|2540|1036
1597187400000|2020-08-11 23:10:00|2551.5|2545.4|2527.7|2519.1|2554.7|2546.1|2523.9|2516.4|1120
1597187700000|2020-08-11 23:15:00|2529.3|2520.4|2531|2522.2|2543|2532.4|2525.3|2516.9|882
1597188000000|2020-08-11 23:20:00|2531.5|2523|2525.5|2515.5|2536.2|2525.8|2513.2|2503.7|624
1597188300000|2020-08-11 23:25:00|2525.8|2517.5|2543.2|2532.8|2547.6|2537.2|2521.7|2512.7|810
1597188600000|2020-08-11 23:30:00|2542|2533.2|2547.9|2541|2557.3|2548.3|2540.2|2532.8|774
1597188900000|2020-08-11 23:35:00|2549.2|2540.7|2541.4|2536.7|2555.5|2546.7|2540.3|2532.8|599
1597189200000|2020-08-11 23:40:00|2547.5|2534.8|2531.9|2524.9|2547.5|2537|2527.4|2519.2|582
1597189500000|2020-08-11 23:45:00|2532|2524.5|2525.9|2514.9|2539.1|2527.9|2516.7|2508.4|719
1597189800000|2020-08-11 23:50:00|2522.4|2513.4|2505.6|2498|2531.2|2522|2502.1|2496.1|1075
1597190100000|2020-08-11 23:55:00|2507.8|2498.6|2495.7|2488.3|2515.3|2502.1|2482|2474.8|1361
1597190400000|2020-08-12 00:00:00|2496.7|2487.7|2522.4|2515.1|2527.9|2517.4|2494.5|2487.7|1214
1597190700000|2020-08-12 00:05:00|2522.1|2515.6|2532.8|2523.9|2541.2|2532.9|2521.3|2514.9|977
1597191000000|2020-08-12 00:10:00|2533.1|2523.8|2539.6|2530.6|2545.1|2533.7|2523.4|2517.3|682
1597191300000|2020-08-12 00:15:00|2539.8|2530.8|2530.6|2522.9|2543.9|2533.1|2529.6|2521.5|630
1597191600000|2020-08-12 00:20:00|2530.3|2523.3|2545|2536.7|2547.4|2537.9|2526|2518|651
1597191900000|2020-08-12 00:25:00|2545.9|2536.5|2542.3|2535.7|2549.2|2539.3|2537|2529.1|676
1597192200000|2020-08-12 00:30:00|2544|2535.2|2546.9|2537.8|2549.1|2539.2|2534.5|2526.4|780
1597192500000|2020-08-12 00:35:00|2546.7|2537.5|2526.1|2517.7|2549|2538.7|2521.9|2513.8|814
1597192800000|2020-08-12 00:40:00|2524.7|2517.5|2524.1|2516.8|2528.8|2519.4|2512.5|2504.1|823
1597193100000|2020-08-12 00:45:00|2523.3|2516.7|2527|2518.6|2531.2|2521.7|2516.6|2507.9|534
1597193400000|2020-08-12 00:50:00|2526.8|2518.4|2531.6|2523.6|2540.6|2529.6|2525.5|2517.2|619
1597193700000|2020-08-12 00:55:00|2529.9|2524.5|2527.4|2517.6|2535|2524.5|2524|2515.6|542
1597194000000|2020-08-12 01:00:00|2526.6|2515|2523.8|2514.6|2533|2525.8|2514.5|2504.4|918
1597194300000|2020-08-12 01:05:00|2523|2514|2536.6|2527.3|2541.8|2532.9|2522.1|2511.2|763
1597194600000|2020-08-12 01:10:00|2539.3|2526|2534.8|2526.2|2539.9|2532.2|2531.4|2523.6|678
1597194900000|2020-08-12 01:15:00|2534.9|2525.7|2517.7|2510.3|2537.9|2531.6|2514|2507.2|902
1597195200000|2020-08-12 01:20:00|2521.8|2509|2507.9|2505.9|2521.8|2513.2|2505.1|2500.3|844
1597195500000|2020-08-12 01:25:00|2508.2|2506.2|2507.6|2502.5|2515.9|2509.8|2504.2|2499.2|731
1597195800000|2020-08-12 01:30:00|2508.1|2502.6|2510.2|2504.5|2517.3|2508.5|2498.8|2491.6|938
1597196100000|2020-08-12 01:35:00|2511.7|2503.6|2514.4|2509.3|2522.2|2513.9|2508|2502.1|764
1597196400000|2020-08-12 01:40:00|2513.5|2510|2477.5|2466.8|2517.2|2512.2|2466.7|2456.5|1188
1597196700000|2020-08-12 01:45:00|2474.8|2468.4|2462.1|2451.6|2478.5|2468.9|2421.3|2409.4|1824
1597197000000|2020-08-12 01:50:00|2461.7|2451.5|2452.3|2442.2|2473.7|2463.6|2441.2|2432.4|1444
1597197300000|2020-08-12 01:55:00|2450|2444.9|2463.1|2455.6|2467.3|2456.8|2438.5|2430.9|1400
1597197600000|2020-08-12 02:00:00|2466|2456.4|2438.5|2429.9|2466.4|2456.4|2437.8|2427.1|1591
1597197900000|2020-08-12 02:05:00|2438.6|2429.2|2432.3|2422.1|2443.9|2437.3|2408.3|2397.6|1910
1597198200000|2020-08-12 02:10:00|2432.2|2421.5|2393.9|2379.9|2440.1|2427.6|2374.7|2363|1747
1597198500000|2020-08-12 02:15:00|2393.6|2379.6|2368.7|2355.1|2405.4|2393.2|2364.8|2350.8|1712
1597198800000|2020-08-12 02:20:00|2369|2355.4|2385.8|2371.8|2388|2374|2349.2|2335.2|1743
1597199100000|2020-08-12 02:25:00|2386.5|2372.5|2390.6|2376.6|2402.2|2389.3|2374|2361.2|1411
1597199400000|2020-08-12 02:30:00|2392.4|2378.4|2393.8|2382|2408.5|2396.5|2387.1|2374.4|1193
1597199700000|2020-08-12 02:35:00|2394.2|2380.2|2400.6|2391.1|2403.7|2393|2388.8|2374.9|914
1597200000000|2020-08-12 02:40:00|2401.3|2390.4|2409.1|2400.9|2421|2409.4|2395.7|2386.7|1107
1597200300000|2020-08-12 02:45:00|2408.9|2401|2399.3|2390.8|2421.6|2407.6|2396.9|2387.8|938
1597200600000|2020-08-12 02:50:00|2398.4|2393.6|2392|2385.3|2400.2|2393.6|2386.6|2377.3|1078
1597200900000|2020-08-12 02:55:00|2398.9|2385.2|2403.2|2396.9|2409.8|2398.2|2390.6|2383.1|992
1597201200000|2020-08-12 03:00:00|2402.5|2397.2|2410.8|2401.3|2421.4|2412.1|2399.2|2391.7|1012
1597201500000|2020-08-12 03:05:00|2411.4|2402.7|2406.8|2399.5|2416.5|2407.9|2398.7|2391.9|929
1597201800000|2020-08-12 03:10:00|2407.8|2399.1|2412|2402.4|2417.4|2409.5|2401.2|2395.4|737
1597202100000|2020-08-12 03:15:00|2408.6|2402.1|2417.5|2409|2425.9|2412.9|2403.4|2396.9|720
1597202400000|2020-08-12 03:20:00|2419.8|2408.8|2428.5|2420.4|2437.1|2427.4|2416.1|2407.6|810
1597202700000|2020-08-12 03:25:00|2429.4|2418.7|2415.5|2408.1|2432.8|2421.4|2408|2399.4|779
1597203000000|2020-08-12 03:30:00|2415.9|2408.5|2427.8|2421.7|2434.9|2425.4|2411.9|2404.7|737
1597203300000|2020-08-12 03:35:00|2428.4|2421.1|2426.6|2418.5|2437.7|2426|2421.3|2413.5|718
1597203600000|2020-08-12 03:40:00|2426.9|2418.1|2425.8|2415.8|2431.5|2421.7|2419.4|2412.4|559
1597203900000|2020-08-12 03:45:00|2425.4|2415.4|2406.2|2398.4|2430.1|2416.6|2405.1|2398.1|660
1597204200000|2020-08-12 03:50:00|2405.8|2398.7|2412.7|2404.2|2420.3|2410.4|2403.3|2396.7|718
1597204500000|2020-08-12 03:55:00|2412.6|2403.7|2405.4|2397.2|2415.6|2404.6|2399.2|2391.9|720
1597204800000|2020-08-12 04:00:00|2404.5|2397.1|2407|2398.9|2416.5|2404.5|2400.2|2393.2|695
1597205100000|2020-08-12 04:05:00|2406.6|2398.6|2371.8|2362.1|2412.3|2399.2|2366.6|2357.2|1041
1597205400000|2020-08-12 04:10:00|2371.7|2362.4|2388.3|2378.6|2392.2|2382|2369.8|2358.3|952
1597205700000|2020-08-12 04:15:00|2389.1|2378.4|2387.1|2383.6|2399.4|2390.4|2385.4|2377|735
1597206000000|2020-08-12 04:20:00|2387.6|2382.7|2380.3|2370|2394|2388.2|2377.1|2367|938
1597206300000|2020-08-12 04:25:00|2379.9|2369.9|2366.3|2354.7|2386.3|2375.4|2352.9|2342.7|1203
1597206600000|2020-08-12 04:30:00|2364|2354.2|2382.9|2375.2|2387.9|2378.7|2356.9|2347.5|1309
1597206900000|2020-08-12 04:35:00|2383.7|2373.9|2408.6|2398.2|2410.2|2400.8|2381|2371.5|1005
1597207200000|2020-08-12 04:40:00|2408|2398.6|2398.4|2389.8|2408.2|2399.8|2390.6|2379.5|866
1597207500000|2020-08-12 04:45:00|2398.5|2389.1|2420.5|2411.2|2432.5|2425|2391.9|2381.8|1133
1597207800000|2020-08-12 04:50:00|2421.4|2410.2|2419.5|2411.9|2425.7|2417.2|2412.8|2404.5|871
1597208100000|2020-08-12 04:55:00|2419.9|2412.5|2414.9|2406.1|2421.8|2415.3|2403.8|2393.8|844
1597208400000|2020-08-12 05:00:00|2415|2406.2|2411.9|2403.5|2421.9|2413.9|2405.2|2395.9|823
1597208700000|2020-08-12 05:05:00|2412.2|2404.1|2407.1|2397.7|2418|2410.3|2401.7|2393.4|834
1597209000000|2020-08-12 05:10:00|2406.3|2398.2|2402.7|2394.7|2412.2|2402.8|2398.3|2388.8|752
1597209300000|2020-08-12 05:15:00|2403.1|2394|2419|2410.3|2420.9|2412.6|2397.4|2391.3|842
1597209600000|2020-08-12 05:20:00|2419.6|2410|2409.6|2402.5|2423.3|2414.6|2405.7|2397.6|754
1597209900000|2020-08-12 05:25:00|2410.4|2401.9|2402.2|2395.1|2414.6|2406|2399.6|2390.6|580
1597210200000|2020-08-12 05:30:00|2402.1|2394.8|2401.6|2393.3|2411.9|2401.2|2394.9|2387.1|681
1597210500000|2020-08-12 05:35:00|2401.4|2393.4|2400.1|2390.5|2405.2|2395.8|2390.8|2381.8|606
1597210800000|2020-08-12 05:40:00|2399.9|2390.4|2402.1|2393.7|2404.7|2396|2393.2|2384.9|625
1597211100000|2020-08-12 05:45:00|2402.3|2393.4|2402|2395.5|2407.7|2399.9|2398|2392.2|536
1597211400000|2020-08-12 05:50:00|2402.1|2395.6|2401.1|2395.9|2408.3|2400.5|2399.6|2394.2|550
1597211700000|2020-08-12 05:55:00|2400.8|2395.5|2407.6|2398.3|2408.6|2401.1|2399.6|2393.3|618
1597212000000|2020-08-12 06:00:00|2406|2398|2438.9|2429.8|2446.4|2438.3|2403.2|2396.7|1231
1597212300000|2020-08-12 06:05:00|2440.1|2429.5|2450.9|2446.3|2456.5|2449.2|2430.2|2423.4|1171
1597212600000|2020-08-12 06:10:00|2449.8|2445.3|2462.8|2459.3|2469.2|2462.2|2446.7|2441.7|1408
1597212900000|2020-08-12 06:15:00|2465.3|2459.5|2478.5|2473.5|2485.6|2478.7|2461.4|2455.8|1546
1597213200000|2020-08-12 06:20:00|2477.3|2473.8|2488|2482.9|2492.3|2488|2462.6|2459.1|1214
1597213500000|2020-08-12 06:25:00|2486.3|2482.8|2489.4|2485.9|2494.2|2489.1|2477|2471.6|1174
1597213800000|2020-08-12 06:30:00|2490.6|2485|2494.2|2488.3|2497|2491.6|2483.3|2478.6|1139
1597214100000|2020-08-12 06:35:00|2494.1|2488.2|2519.4|2512.7|2520.5|2513.6|2490.2|2484.1|1340
1597214400000|2020-08-12 06:40:00|2518|2511.9|2526.4|2517.3|2542.7|2536.3|2513.8|2506.6|1603
1597214700000|2020-08-12 06:45:00|2524.4|2519.7|2528.3|2522.4|2530.9|2524.9|2522.7|2516.2|1159
1597215000000|2020-08-12 06:50:00|2527.4|2522.3|2505.1|2497.9|2540.7|2532.9|2495.3|2488.1|1683
1597215300000|2020-08-12 06:55:00|2504.2|2498.5|2518.4|2512.3|2521.3|2517|2503.6|2496.7|1332
1597215600000|2020-08-12 07:00:00|2518.1|2511.3|2519.1|2514.4|2530.8|2526.1|2513.9|2508.4|1235
1597215900000|2020-08-12 07:05:00|2519.3|2514.6|2528.5|2521.4|2528.9|2522.6|2513.8|2508.9|1088
1597216200000|2020-08-12 07:10:00|2529.5|2520.3|2532.8|2529.3|2536.6|2530.9|2521|2516.4|1061
1597216500000|2020-08-12 07:15:00|2532.7|2529.2|2530.7|2527.2|2535.2|2530.4|2527.6|2523.8|1100
1597216800000|2020-08-12 07:20:00|2530.5|2527|2525.4|2521.9|2539.3|2534.5|2514.6|2510.4|1129
1597217100000|2020-08-12 07:25:00|2525.9|2522.4|2520.7|2516|2531.3|2524.2|2519.2|2514.5|886
1597217400000|2020-08-12 07:30:00|2520.6|2516.1|2580.1|2574.5|2580.7|2575.4|2520.6|2515.7|1437
1597217700000|2020-08-12 07:35:00|2579.2|2573.8|2595.8|2590.7|2598.3|2591.1|2573.2|2567.3|1624
1597218000000|2020-08-12 07:40:00|2595.4|2590.6|2582.8|2577.3|2596.6|2591.1|2576.3|2571.5|1249
1597218300000|2020-08-12 07:45:00|2582.4|2577.4|2602.7|2599.2|2615.3|2608|2582|2576.8|1198
1597218600000|2020-08-12 07:50:00|2602.6|2598|2621.6|2616|2622.7|2616.5|2598.4|2593.9|1285
1597218900000|2020-08-12 07:55:00|2622.4|2616.3|2621.1|2615.8|2625.7|2620.4|2610.1|2605|1272
1597219200000|2020-08-12 08:00:00|2621|2616.5|2608.4|2602.7|2623.4|2619.4|2605.1|2598.8|1144
1597219500000|2020-08-12 08:05:00|2608.3|2602.8|2624|2617.3|2631.5|2624.4|2599.3|2593.6|1200
1597219800000|2020-08-12 08:10:00|2624.7|2617|2624.6|2621.1|2634|2627|2617.2|2612.3|1171
1597220100000|2020-08-12 08:15:00|2624.8|2621.3|2626.7|2620.4|2632.6|2623.2|2620|2611.6|989
1597220400000|2020-08-12 08:20:00|2625.4|2621.9|2618.1|2609.6|2626.5|2621.9|2608.1|2602.5|1086
1597220700000|2020-08-12 08:25:00|2616.9|2610.2|2622.2|2615.9|2631.7|2626.6|2616.9|2608.5|1095
1597221000000|2020-08-12 08:30:00|2622.5|2615.6|2563.7|2556.2|2626|2620.2|2556.9|2551.4|1475
1597221300000|2020-08-12 08:35:00|2564|2555.8|2571.3|2565.3|2581.1|2574|2561.4|2553.9|1262
1597221600000|2020-08-12 08:40:00|2571.4|2566|2546.4|2539.7|2591.5|2584.4|2541.1|2532.6|1243
1597221900000|2020-08-12 08:45:00|2546.6|2539.6|2530|2521.1|2556.6|2551.6|2520.3|2512.6|1449
1597222200000|2020-08-12 08:50:00|2529.9|2520.5|2508.1|2499.3|2544.2|2538|2495.6|2488.3|1506
1597222500000|2020-08-12 08:55:00|2507|2500.4|2552.8|2545.4|2553.3|2545.4|2503.4|2496.8|1363
1597222800000|2020-08-12 09:00:00|2551.5|2545.7|2561.1|2555.3|2567.8|2559.4|2540.7|2533.6|1348
1597223100000|2020-08-12 09:05:00|2561.8|2554.7|2556|2550.7|2567.8|2559.8|2547.4|2540.5|1190
1597223400000|2020-08-12 09:10:00|2556.8|2550.4|2563|2552.5|2569.7|2562.7|2553.7|2546.6|958
1597223700000|2020-08-12 09:15:00|2562|2553.8|2560.8|2552|2566.5|2560|2553.7|2547.3|848
1597224000000|2020-08-12 09:20:00|2559.5|2553.1|2586.8|2580.7|2589.9|2582.8|2556.3|2549.1|1030
1597224300000|2020-08-12 09:25:00|2586.9|2580.3|2582.4|2575.7|2593.9|2587.2|2572.9|2566.9|955
1597224600000|2020-08-12 09:30:00|2584.5|2575.5|2575.8|2572.3|2585.6|2577.3|2572|2565.5|726
1597224900000|2020-08-12 09:35:00|2579.6|2571.2|2572.5|2565.8|2580.7|2573|2564.2|2557.7|881
1597225200000|2020-08-12 09:40:00|2572.3|2565.9|2564.6|2559.4|2573.4|2566.1|2559.1|2553.3|757
1597225500000|2020-08-12 09:45:00|2564.2|2560.7|2561.3|2556.6|2571.4|2563.2|2552.1|2546|834
1597225800000|2020-08-12 09:50:00|2561.4|2556.5|2580.7|2575.7|2588|2581|2560.5|2556.3|1006
1597226100000|2020-08-12 09:55:00|2583.5|2575.2|2575.5|2570.6|2586.1|2577.3|2569.9|2564.1|764
1597226400000|2020-08-12 10:00:00|2576.4|2569.5|2571.6|2563.8|2578.2|2570.9|2563|2556.1|774
1597226700000|2020-08-12 10:05:00|2572|2563.4|2576.3|2569.9|2580.8|2573.3|2568.6|2563.4|545
1597227000000|2020-08-12 10:10:00|2576.6|2571.4|2584.9|2579.6|2590|2583.5|2573.9|2566.4|836
1597227300000|2020-08-12 10:15:00|2586.8|2578.8|2582|2572.5|2594.1|2587.1|2578|2572.1|898
1597227600000|2020-08-12 10:20:00|2580.9|2573.9|2576.3|2572.8|2581.9|2576|2569.1|2564|666
1597227900000|2020-08-12 10:25:00|2578.2|2570.7|2575.7|2568.5|2581.2|2573|2572.8|2567.1|511
1597228200000|2020-08-12 10:30:00|2575.9|2569.3|2582.7|2575.4|2589|2580.3|2570.1|2565.4|712
1597228500000|2020-08-12 10:35:00|2581.7|2575.9|2582.4|2571|2587|2579.9|2576.2|2570|604
1597228800000|2020-08-12 10:40:00|2582.5|2572.5|2579|2573.5|2583.3|2575.2|2574.6|2569.8|561
1597229100000|2020-08-12 10:45:00|2579.6|2573.3|2581.8|2576.5|2582.9|2577.3|2574.6|2569.5|610
1597229400000|2020-08-12 10:50:00|2582.9|2575.8|2578.7|2576.7|2588.3|2581.6|2574.9|2569.2|723
1597229700000|2020-08-12 10:55:00|2583.3|2574.7|2579.8|2574.7|2586.7|2579|2577.8|2572.2|587
1597230000000|2020-08-12 11:00:00|2580.3|2575.2|2583.6|2580.1|2590.8|2584.5|2577.9|2572|712
1597230300000|2020-08-12 11:05:00|2583.4|2579.9|2589.1|2585.6|2593.5|2587.1|2580.1|2575.9|683
1597230600000|2020-08-12 11:10:00|2590.1|2584.8|2595.1|2589.3|2599.3|2594.3|2583.7|2578.8|857
1597230900000|2020-08-12 11:15:00|2594.6|2590.1|2606.1|2600.5|2607.6|2602|2589.5|2584|1054
1597231200000|2020-08-12 11:20:00|2606.3|2600.9|2583.1|2577.2|2612.7|2605.7|2549.1|2540|1383
1597231500000|2020-08-12 11:25:00|2582.6|2576.9|2570.4|2566.9|2586.5|2580.9|2559|2553.6|1111
1597231800000|2020-08-12 11:30:00|2570.3|2566.8|2577.1|2571.2|2581.5|2575.3|2568.8|2563.6|893
1597232100000|2020-08-12 11:35:00|2576.9|2571.4|2575.4|2571.9|2581.2|2575.6|2572.2|2566.6|644
1597232400000|2020-08-12 11:40:00|2575.6|2572.1|2565.4|2560.3|2577.8|2572.6|2561.2|2556.1|1110
1597232700000|2020-08-12 11:45:00|2565.3|2560.4|2541.3|2536.5|2566.8|2561.3|2539.4|2532.9|1361
1597233000000|2020-08-12 11:50:00|2540.4|2536.9|2540.8|2537.3|2551.3|2545.2|2530|2523.8|1302
1597233300000|2020-08-12 11:55:00|2540.7|2537.2|2547.8|2542.8|2556.7|2551.8|2540.4|2536|1169
1597233600000|2020-08-12 12:00:00|2543.2|2539.7|2524.6|2519.2|2548.1|2543.8|2494.4|2489.3|2085
1597233900000|2020-08-12 12:05:00|2524.3|2518.9|2519.1|2515.6|2549.4|2545.3|2517|2512.2|1844
1597234200000|2020-08-12 12:10:00|2519.5|2516|2526.3|2522.8|2531.2|2527|2516.8|2513.3|1174
1597234500000|2020-08-12 12:15:00|2526|2522.5|2519.8|2513.8|2527.1|2523.7|2503|2498.1|1361
1597234800000|2020-08-12 12:20:00|2520.1|2513.4|2520.8|2515.5|2528.4|2523|2511.5|2505.8|1579
1597235100000|2020-08-12 12:25:00|2520.1|2515.4|2538.4|2527.4|2546.9|2541.2|2518.6|2513.9|1802
1597235400000|2020-08-12 12:30:00|2537.4|2524.8|2532.9|2529.4|2537.4|2531.1|2516.3|2509.9|1703
1597235700000|2020-08-12 12:35:00|2532.7|2529.2|2545.1|2541.6|2548.7|2544.7|2531.3|2527.6|1616
1597236000000|2020-08-12 12:40:00|2544.7|2541.2|2543.3|2539.8|2554.9|2551.4|2537.2|2534.1|1374
1597236300000|2020-08-12 12:45:00|2543.5|2540|2554.5|2551|2560.5|2556.4|2542|2538.5|1342
1597236600000|2020-08-12 12:50:00|2553.7|2551.7|2561|2557.5|2565.4|2561.9|2550.6|2546.4|1462
1597236900000|2020-08-12 12:55:00|2559.7|2556.2|2574|2570.5|2581.7|2578.1|2555.3|2551.8|1364
1597237200000|2020-08-12 13:00:00|2573.8|2570.3|2568.6|2565.1|2606.2|2602.7|2562.4|2558.5|2107
1597237500000|2020-08-12 13:05:00|2568.2|2564.7|2568.7|2565.2|2579.4|2575.4|2557.6|2552.5|1791
1597237800000|2020-08-12 13:10:00|2568.6|2565.1|2582.2|2578.7|2586.1|2582.6|2565.6|2561.7|1692
1597238100000|2020-08-12 13:15:00|2582.9|2579.4|2591.7|2588.2|2592.9|2590|2578.3|2574.8|1484
1597238400000|2020-08-12 13:20:00|2591.6|2588.1|2586.7|2583.2|2601.3|2597.6|2582.4|2579.7|1460
1597238700000|2020-08-12 13:25:00|2586.8|2583.3|2594.3|2592.3|2600.6|2596.6|2582|2579.1|1520
1597239000000|2020-08-12 13:30:00|2595|2591.5|2578.7|2576.7|2601.8|2598.1|2573.5|2570.4|1848
1597239300000|2020-08-12 13:35:00|2578.4|2576.4|2569.2|2567.2|2580.4|2578.4|2567.7|2565.3|1729
1597239600000|2020-08-12 13:40:00|2568.8|2566.8|2583.4|2581.4|2585.7|2582.4|2568.5|2566.5|1612
1597239900000|2020-08-12 13:45:00|2583.2|2581.2|2561.1|2559.1|2584.6|2582.2|2549.6|2546.4|1633
1597240200000|2020-08-12 13:50:00|2562|2558.5|2561.3|2559.3|2569.8|2566.1|2553.8|2550.8|1443
1597240500000|2020-08-12 13:55:00|2561.2|2559.2|2565.9|2563.9|2572.6|2569.8|2558.3|2555.1|1374
1597240800000|2020-08-12 14:00:00|2565.4|2563.4|2557.6|2554.1|2568|2563.9|2554.1|2550.9|1237
1597241100000|2020-08-12 14:05:00|2556.9|2554.9|2535.8|2532.3|2558.5|2554.9|2530|2526.3|1746
1597241400000|2020-08-12 14:10:00|2535.7|2532.2|2556|2552.5|2557.7|2554.1|2532.9|2529.1|1543
1597241700000|2020-08-12 14:15:00|2555.6|2553.6|2555.1|2553.1|2559.1|2556.5|2547|2544|1366
1597242000000|2020-08-12 14:20:00|2555.9|2552.4|2571.2|2569.2|2572.6|2569.8|2553.9|2551.7|1461
1597242300000|2020-08-12 14:25:00|2571.4|2569.4|2579.5|2576|2581|2578.4|2564.3|2562.3|1417
1597242600000|2020-08-12 14:30:00|2579.9|2576.4|2583.6|2581.6|2588.5|2586.2|2575.2|2572.2|1442
1597242900000|2020-08-12 14:35:00|2583.9|2581.9|2569.7|2567.7|2584.7|2582.5|2567.1|2564.2|1197
1597243200000|2020-08-12 14:40:00|2569.8|2567.8|2574|2572|2581.2|2579.2|2568.6|2565.8|1146
1597243500000|2020-08-12 14:45:00|2574.1|2572.1|2569|2567|2581|2578.1|2564|2561.5|1142
1597243800000|2020-08-12 14:50:00|2569.2|2567.2|2585.1|2583.1|2588.3|2585.4|2566.2|2563.1|1261
1597244100000|2020-08-12 14:55:00|2585.2|2583.2|2591.5|2589.5|2595.8|2592.8|2580.3|2577.8|1464
1597244400000|2020-08-12 15:00:00|2591.4|2589.4|2587.5|2585.5|2593.6|2590.6|2581.7|2578.3|1306
1597244700000|2020-08-12 15:05:00|2587.2|2585.2|2589.9|2586.4|2592.8|2590|2583.9|2580.5|1124
1597245000000|2020-08-12 15:10:00|2589|2587|2577.9|2574.4|2592.6|2589.7|2577.1|2573.9|1211
1597245300000|2020-08-12 15:15:00|2578|2574.5|2577.2|2573.7|2584.7|2581.4|2573.9|2570.5|1219
1597245600000|2020-08-12 15:20:00|2576.6|2574.6|2573.9|2570.4|2585.7|2580.9|2570.8|2567.2|1206
1597245900000|2020-08-12 15:25:00|2574.9|2569.3|2575.3|2573.3|2580.3|2577.2|2573.8|2569.3|1017
1597246200000|2020-08-12 15:30:00|2575.2|2573.2|2581.3|2579.3|2587.4|2583.5|2571.8|2568.9|966
1597246500000|2020-08-12 15:35:00|2581.2|2579.2|2576.6|2574.6|2583.7|2580.3|2575.4|2572.5|810
1597246800000|2020-08-12 15:40:00|2576.8|2574.8|2587|2583.5|2588.5|2584.6|2576.8|2572.9|937
1597247100000|2020-08-12 15:45:00|2586.7|2583.2|2583|2581|2587.6|2584.5|2580.9|2577.9|939
1597247400000|2020-08-12 15:50:00|2582.9|2580.9|2587.7|2585.7|2593.3|2589.2|2582.9|2580.6|970
1597247700000|2020-08-12 15:55:00|2587.5|2585.5|2586.2|2584.2|2592.9|2589.7|2585.3|2582.3|1052
1597248000000|2020-08-12 16:00:00|2587|2583.5|2601.3|2599.3|2601.8|2599.5|2586.6|2582.7|1081
1597248300000|2020-08-12 16:05:00|2601.2|2599.2|2607.5|2605.5|2609.9|2606.4|2596|2593.1|1238
1597248600000|2020-08-12 16:10:00|2606.8|2604.8|2599|2597|2616.4|2612.1|2598.1|2593.5|1329
1597248900000|2020-08-12 16:15:00|2599.5|2596|2593|2591|2609.4|2605.2|2591.6|2587.3|1118
1597249200000|2020-08-12 16:20:00|2593.4|2591.4|2597.9|2595.9|2599.9|2596.3|2586.9|2583.6|1267
1597249500000|2020-08-12 16:25:00|2598|2596|2601|2599|2606|2604|2595.9|2593.6|1013
1597249800000|2020-08-12 16:30:00|2600.9|2598.9|2607.6|2605.6|2610.3|2608.3|2600.9|2598.9|904
1597250100000|2020-08-12 16:35:00|2607.5|2605.5|2606.8|2604.8|2611.7|2609.7|2604.4|2602.4|733
1597250400000|2020-08-12 16:40:00|2607.1|2605.1|2619.5|2617.5|2620.2|2618.2|2603.3|2601.3|857
1597250700000|2020-08-12 16:45:00|2619.3|2617.3|2614.1|2612.1|2621.6|2619.6|2609.3|2607.3|1046
1597251000000|2020-08-12 16:50:00|2613.9|2611.9|2619.8|2617.8|2621.6|2619.6|2612.7|2610.7|837
1597251300000|2020-08-12 16:55:00|2620|2618|2610.3|2608.3|2621.3|2619.3|2602.8|2600.2|952
1597251600000|2020-08-12 17:00:00|2610.4|2608.4|2613|2611|2617.6|2615.1|2608.9|2606.2|775
1597251900000|2020-08-12 17:05:00|2613.1|2611.1|2603.7|2601.7|2615.1|2613.1|2600.7|2598.7|802
1597252200000|2020-08-12 17:10:00|2603.5|2601.5|2605|2603|2610|2608|2595.8|2593.8|840
1597252500000|2020-08-12 17:15:00|2605.2|2603.2|2597|2595|2609.4|2607.2|2594.2|2592.2|776
1597252800000|2020-08-12 17:20:00|2596.9|2594.9|2594.7|2592.7|2599.8|2596.9|2587.2|2585.2|1098
1597253100000|2020-08-12 17:25:00|2594.6|2592.6|2581.7|2579.7|2595|2593|2576.3|2574.3|1433
1597253400000|2020-08-12 17:30:00|2581.2|2579.2|2586.3|2584.3|2592.9|2590.9|2580.9|2578.9|1172
1597253700000|2020-08-12 17:35:00|2586.2|2584.2|2580.3|2578.3|2588.8|2586.8|2571.9|2569.9|1390
1597254000000|2020-08-12 17:40:00|2580.2|2578.2|2583.8|2581.8|2586.7|2584.7|2576.8|2574.8|1186
1597254300000|2020-08-12 17:45:00|2583.6|2581.6|2582.8|2580.8|2586.6|2584.6|2580.4|2578.4|1050
1597254600000|2020-08-12 17:50:00|2582.7|2580.7|2587.9|2585.9|2591.8|2589.8|2578.3|2576.3|1096
1597254900000|2020-08-12 17:55:00|2587.8|2585.8|2588.7|2586.7|2591.7|2589.7|2586.7|2584.7|773
1597255200000|2020-08-12 18:00:00|2588.6|2586.6|2590.9|2588.9|2593.7|2591.7|2588.3|2586.3|791
1597255500000|2020-08-12 18:05:00|2591.1|2589.1|2599.9|2597.9|2603.1|2601.1|2590.3|2588.3|952
1597255800000|2020-08-12 18:10:00|2600.2|2598.2|2595|2593|2600.4|2598.4|2592.2|2590.2|874
1597256100000|2020-08-12 18:15:00|2595.1|2593.1|2588.9|2586.9|2596.3|2594.3|2586.6|2584.6|971
1597256400000|2020-08-12 18:20:00|2588.6|2586.6|2587.1|2585.1|2595|2593|2585.8|2583.8|852
1597256700000|2020-08-12 18:25:00|2587|2585|2585.1|2583.1|2590.2|2588.2|2583|2581|837
1597257000000|2020-08-12 18:30:00|2584.9|2582.9|2586.7|2584.7|2588.5|2586.5|2582.1|2580.1|601
1597257300000|2020-08-12 18:35:00|2586.4|2584.4|2584.5|2582.5|2587.4|2585.4|2580|2578|567
1597257600000|2020-08-12 18:40:00|2583.5|2581.5|2584.4|2582.4|2590.8|2588.8|2583.1|2581.1|533
1597257900000|2020-08-12 18:45:00|2584.8|2582.8|2580|2578|2585|2583|2579.2|2577.2|511
1597258200000|2020-08-12 18:50:00|2579.6|2577.6|2569.8|2567.8|2580.9|2578.9|2556.7|2554.7|766
1597258500000|2020-08-12 18:55:00|2569.9|2567.9|2559.8|2557.8|2571.1|2569.1|2550.6|2548.6|747
1597258800000|2020-08-12 19:00:00|2559.7|2557.7|2561.2|2557.7|2571.1|2567.2|2559.5|2554.7|815
1597259100000|2020-08-12 19:05:00|2561.1|2557.6|2556.7|2553.2|2563.9|2560.4|2554.9|2550.1|719
1597259400000|2020-08-12 19:10:00|2558.5|2552.9|2567.2|2562.1|2569.4|2566|2555.7|2551.6|703
1597259700000|2020-08-12 19:15:00|2566.3|2562.8|2554.9|2549.5|2566.6|2563.6|2550.9|2546.7|682
1597260000000|2020-08-12 19:20:00|2553.8|2550.3|2544.5|2542.5|2559.1|2555|2529.4|2522.9|1018
1597260300000|2020-08-12 19:25:00|2545.9|2540.8|2551.8|2546.3|2557.8|2552.8|2544.9|2540.8|747
1597260600000|2020-08-12 19:30:00|2552.8|2546.8|2551.1|2546|2553.2|2547.4|2536.5|2532.5|788
1597260900000|2020-08-12 19:35:00|2550.1|2546.6|2540.8|2535.7|2554.3|2548.1|2537|2533.6|739
1597261200000|2020-08-12 19:40:00|2539.7|2536.2|2543.1|2539.6|2549.9|2546.1|2538.2|2534.1|851
1597261500000|2020-08-12 19:45:00|2542.1|2540.1|2535.3|2533.3|2548.3|2544|2531.4|2527.6|870
1597261800000|2020-08-12 19:50:00|2536.6|2533.1|2536.5|2533|2549.8|2545.3|2533.6|2530.6|558
1597262100000|2020-08-12 19:55:00|2536.7|2533.2|2514.9|2511.4|2536.7|2534.1|2513.8|2509.7|974
1597262400000|2020-08-12 20:00:00|2515.3|2511.8|2525.7|2523.7|2536.7|2530.7|2515.1|2511.7|1029
1597262700000|2020-08-12 20:05:00|2525.5|2523.5|2535|2533|2539.2|2536.1|2525|2521.1|677
1597263000000|2020-08-12 20:10:00|2535.1|2533.1|2534.4|2532.4|2538.5|2535.4|2529.2|2523.7|554
1597263300000|2020-08-12 20:15:00|2534.1|2532.1|2540.8|2538.8|2544.7|2542.4|2534.1|2531.9|492
1597263600000|2020-08-12 20:20:00|2540.7|2538.7|2545.5|2540.1|2546.3|2542.1|2540|2535.7|436
1597263900000|2020-08-12 20:25:00|2542.9|2539.4|2552.8|2549.3|2557.2|2552.5|2542.7|2539.2|521
1597264200000|2020-08-12 20:30:00|2552.9|2549.4|2560.5|2558.5|2564.9|2559.6|2547.9|2543.8|647
1597264500000|2020-08-12 20:35:00|2560.7|2558.7|2554.1|2552.1|2564.4|2558.7|2553.1|2548.9|507
1597264800000|2020-08-12 20:40:00|2554.2|2552.2|2553.1|2549.6|2559.6|2554.1|2551.6|2547.3|332
1597265100000|2020-08-12 20:45:00|2553.7|2548.5|2549.2|2547.2|2555.5|2550|2542.8|2539|626
1597265400000|2020-08-12 20:50:00|2549.1|2547.1|2557.3|2551.6|2559.9|2554|2546.4|2541.8|475
1597265700000|2020-08-12 20:55:00|2558.4|2551.3|2555.7|2548.4|2561.3|2554|2549.6|2544.3|454
1597269600000|2020-08-12 22:00:00|2560.8|2550.4|2577.5|2571.7|2583.8|2575.9|2552.9|2548.1|753
1597269900000|2020-08-12 22:05:00|2576.9|2571.9|2568.2|2561.3|2584.2|2573.1|2567.9|2560.3|680
1597270200000|2020-08-12 22:10:00|2568.1|2561.2|2566.5|2560.2|2577.2|2570.1|2565.1|2558|694
1597270500000|2020-08-12 22:15:00|2566.6|2560.5|2573.9|2568.1|2577.2|2573.2|2565.8|2559.7|382
1597270800000|2020-08-12 22:20:00|2574.4|2568.2|2569.1|2564.1|2574.4|2569.5|2567.8|2559.9|279
1597271100000|2020-08-12 22:25:00|2569|2563.1|2567.4|2563.9|2571.9|2566.7|2565.8|2559.3|295
1597271400000|2020-08-12 22:30:00|2567.5|2564|2566.6|2560.4|2570.9|2566.1|2563.6|2559|291
1597271700000|2020-08-12 22:35:00|2566.5|2560.3|2567.6|2564.1|2568.5|2565.2|2563.5|2557.6|236
1597272000000|2020-08-12 22:40:00|2567.7|2564.2|2564.8|2562.8|2568.4|2565.2|2563.3|2558.7|246
1597272300000|2020-08-12 22:45:00|2565.2|2561.7|2560.6|2554.8|2566|2562.4|2558|2554.4|193
1597272600000|2020-08-12 22:50:00|2559.5|2556|2549.4|2545.9|2563.5|2558.2|2549.2|2545.9|307
1597272900000|2020-08-12 22:55:00|2548.9|2545.4|2532.7|2529.2|2558.9|2552|2532.2|2528|556
1597273200000|2020-08-12 23:00:00|2534.4|2529.1|2539.6|2533.4|2541.8|2536.1|2529.8|2525.2|569
1597273500000|2020-08-12 23:05:00|2539.4|2533|2540.6|2535.3|2542.9|2536.2|2537|2529.4|366
1597273800000|2020-08-12 23:10:00|2542.8|2533.9|2544.2|2539|2549.7|2543.1|2538.3|2532.7|443
1597274100000|2020-08-12 23:15:00|2544.3|2537.9|2552.8|2545.6|2553.5|2547.3|2540.6|2536|378
1597274400000|2020-08-12 23:20:00|2552.2|2544.9|2550.2|2545|2556|2549.5|2547|2542.8|399
1597274700000|2020-08-12 23:25:00|2550.3|2545.6|2550.5|2545.4|2552.1|2546.2|2544|2538.6|401
1597275000000|2020-08-12 23:30:00|2552.9|2546.3|2549.7|2546.2|2556.9|2548.8|2547.8|2544|290
1597275300000|2020-08-12 23:35:00|2552.2|2546.4|2553|2546.7|2556|2548|2547.2|2543.3|262
1597275600000|2020-08-12 23:40:00|2552.8|2546.6|2559.1|2551.7|2564.7|2556.9|2550.2|2545.7|423
1597275900000|2020-08-12 23:45:00|2558.4|2552.2|2568.4|2560.8|2571.9|2564.6|2558|2552.2|572
1597276200000|2020-08-12 23:50:00|2567.9|2561.1|2571|2565.8|2576.1|2568.3|2565.7|2559|617
1597276500000|2020-08-12 23:55:00|2572.3|2565.3|2565.8|2562.3|2575.3|2567.8|2564.7|2559.7|553
1597276800000|2020-08-13 00:00:00|2567.7|2561.1|2561.8|2558.3|2571.7|2564.4|2557.5|2552.9|667
1597277100000|2020-08-13 00:05:00|2562.6|2557.3|2571.9|2568.4|2574.8|2570.6|2560.6|2556.2|542
1597277400000|2020-08-13 00:10:00|2573.2|2567.4|2581.8|2575|2588.3|2582.2|2569.6|2565.6|834
1597277700000|2020-08-13 00:15:00|2581.6|2574.7|2587.3|2580.3|2594.2|2586.7|2580.9|2574.4|864
1597278000000|2020-08-13 00:20:00|2587.8|2581.1|2584.8|2578.4|2590.6|2582.9|2578.3|2572.9|719
1597278300000|2020-08-13 00:25:00|2585.5|2578.1|2578.8|2572.8|2588.7|2581.2|2576.2|2570.8|616
1597278600000|2020-08-13 00:30:00|2577.9|2574.4|2578|2572.5|2584.3|2577.2|2573.4|2569.1|520
1597278900000|2020-08-13 00:35:00|2577.8|2572.4|2581.2|2575.8|2586.8|2578.5|2576.7|2572.2|394
1597279200000|2020-08-13 00:40:00|2580.2|2575.9|2575.9|2572.4|2581.9|2576.8|2570.7|2567|336
1597279500000|2020-08-13 00:45:00|2576|2572.5|2579.9|2576.4|2585.9|2577.2|2574.2|2570.6|265
1597279800000|2020-08-13 00:50:00|2580.2|2576.7|2575.6|2573.6|2590|2583.4|2572|2568.1|509
1597280100000|2020-08-13 00:55:00|2576.5|2572.1|2576.5|2574.5|2582.1|2578.2|2575|2571.5|299
1597280400000|2020-08-13 01:00:00|2577.8|2572.7|2604.2|2602.2|2613.1|2606.3|2575.9|2572.7|1615
1597280700000|2020-08-13 01:05:00|2605.8|2600.5|2604.5|2598.8|2611|2604.7|2593.8|2589.4|1439
1597281000000|2020-08-13 01:10:00|2603.3|2599.8|2596.3|2592.8|2607.7|2601|2594.5|2591.5|1072
1597281300000|2020-08-13 01:15:00|2597.9|2592.2|2597|2593.5|2602|2597.2|2592.9|2588.8|945
1597281600000|2020-08-13 01:20:00|2598.3|2593|2601.4|2597.9|2605.8|2601.9|2594.1|2591.5|824
1597281900000|2020-08-13 01:25:00|2601.5|2598|2606.2|2600.9|2609.9|2605.7|2598.9|2594.3|1028
1597282200000|2020-08-13 01:30:00|2605|2601.5|2607|2605|2609.5|2605.9|2600.8|2596.1|976
1597282500000|2020-08-13 01:35:00|2606.9|2604.9|2597.6|2595.6|2607.8|2604.9|2593.4|2589|961
1597282800000|2020-08-13 01:40:00|2597.8|2595.8|2595.1|2593.1|2602|2599.3|2593.9|2590.4|927
1597283100000|2020-08-13 01:45:00|2594.7|2592.7|2592.6|2590.6|2595.9|2593.4|2587.6|2585.2|909
1597283400000|2020-08-13 01:50:00|2592.2|2590.2|2589.5|2587.5|2599.7|2596.2|2588.8|2585.2|842
1597283700000|2020-08-13 01:55:00|2589.4|2587.4|2583.7|2581.7|2593.7|2589.5|2582|2578.4|801
1597284000000|2020-08-13 02:00:00|2583.5|2581.5|2588.3|2586.3|2591.4|2588.1|2582.3|2579.6|749
1597284300000|2020-08-13 02:05:00|2588.4|2586.4|2581|2579|2590.2|2586.6|2579.6|2577|834
1597284600000|2020-08-13 02:10:00|2580.9|2578.9|2586.6|2584.6|2588.8|2586.8|2578.9|2576.1|837
1597284900000|2020-08-13 02:15:00|2586.9|2584.9|2591.5|2589.5|2592.6|2590.4|2586.4|2583|636
1597285200000|2020-08-13 02:20:00|2591.1|2589.1|2588.2|2586.2|2592.1|2590.1|2587.1|2583.9|487
1597285500000|2020-08-13 02:25:00|2588.5|2586.5|2587.6|2585.6|2591|2588.9|2585|2582.7|452
1597285800000|2020-08-13 02:30:00|2587.3|2585.3|2585.7|2583.7|2587.9|2585.9|2582.5|2580.5|768
1597286100000|2020-08-13 02:35:00|2585.8|2583.8|2587.7|2585.7|2592.5|2590.5|2585.5|2583.5|731
1597286400000|2020-08-13 02:40:00|2588.7|2586.7|2587.9|2585.9|2590.4|2588.4|2586.2|2584.2|586
1597286700000|2020-08-13 02:45:00|2587.4|2585.4|2587.1|2585.1|2590|2586.7|2583.8|2581.7|637
1597287000000|2020-08-13 02:50:00|2587.3|2585.3|2585.4|2583.4|2588.9|2585.9|2584.9|2582.2|348
1597287300000|2020-08-13 02:55:00|2585.3|2583.3|2589.4|2587.4|2590.6|2587.6|2584.2|2582|432
1597287600000|2020-08-13 03:00:00|2589.3|2587.3|2593.8|2590.3|2596.1|2593.1|2589.2|2584.9|548
1597287900000|2020-08-13 03:05:00|2593.9|2590.4|2595.8|2593.8|2596.6|2594.5|2592.8|2588.7|520
1597288200000|2020-08-13 03:10:00|2595.7|2593.7|2596.1|2594.1|2605|2600.5|2595.4|2591.3|822
1597288500000|2020-08-13 03:15:00|2597|2595|2594.8|2591.3|2598.4|2595.3|2591.9|2588.8|636
1597288800000|2020-08-13 03:20:00|2594.7|2591.2|2592.5|2589|2597.5|2593.5|2590.2|2586.9|505
1597289100000|2020-08-13 03:25:00|2593.3|2588.1|2587.2|2585.2|2593.8|2590.6|2587|2583.6|732
1597289400000|2020-08-13 03:30:00|2587.3|2585.3|2585.2|2583.2|2589.1|2587.1|2585.2|2583.2|323
1597289700000|2020-08-13 03:35:00|2586|2584|2589.5|2587.5|2591|2588.5|2584.4|2580.3|356
1597290000000|2020-08-13 03:40:00|2589|2587|2592.2|2586.9|2593.5|2589.8|2588.3|2585.3|312
1597290300000|2020-08-13 03:45:00|2591.1|2587.6|2586.5|2583|2591.7|2588.4|2584.5|2582.5|287
1597290600000|2020-08-13 03:50:00|2587.6|2582.6|2587.6|2582.5|2590.1|2586|2585.2|2581.7|442
1597290900000|2020-08-13 03:55:00|2587.3|2582.2|2584.4|2580.9|2589.4|2585.8|2584.4|2580.8|283
1597291200000|2020-08-13 04:00:00|2585.1|2579.9|2581.6|2578.1|2587.5|2583.5|2580.9|2576.8|435
1597291500000|2020-08-13 04:05:00|2581.7|2578.2|2575.2|2571.7|2582.3|2578.4|2572.5|2567.7|766
1597291800000|2020-08-13 04:10:00|2575|2571.5|2574|2570.5|2579.4|2573.1|2564.1|2561.1|956
1597292100000|2020-08-13 04:15:00|2573.8|2570.3|2579|2577|2581.4|2577|2573.5|2569.8|518
1597292400000|2020-08-13 04:20:00|2578.9|2576.9|2582.8|2579.3|2587.1|2582.3|2577.6|2574.7|597
1597292700000|2020-08-13 04:25:00|2583|2579.5|2582.2|2577.2|2586.6|2581.5|2578.1|2575.4|408
1597293000000|2020-08-13 04:30:00|2582.1|2577.1|2577.9|2575.9|2584.8|2578.7|2575.5|2571.6|524
1597293300000|2020-08-13 04:35:00|2578|2576|2581|2579|2585.8|2580.3|2574|2572|562
1597293600000|2020-08-13 04:40:00|2583|2577.6|2579.8|2574.7|2584.8|2580.7|2577.7|2573.7|367
1597293900000|2020-08-13 04:45:00|2580.1|2574.4|2577.5|2574|2583|2578.1|2575.5|2572.4|763
1597294200000|2020-08-13 04:50:00|2577.4|2573.9|2575.5|2573.5|2583.9|2577.3|2573.5|2571.5|822
1597294500000|2020-08-13 04:55:00|2578.3|2572.7|2582.8|2580.8|2586.5|2581.5|2574.8|2572.1|599
1597294800000|2020-08-13 05:00:00|2583.6|2580.1|2585.2|2583.2|2588.9|2585.1|2580.1|2576.3|685
1597295100000|2020-08-13 05:05:00|2585.3|2583.3|2583.9|2580.4|2588.4|2584.1|2580.8|2577.4|391
1597295400000|2020-08-13 05:10:00|2582.9|2580.9|2589|2587|2592.9|2588.8|2581.6|2578.5|558
1597295700000|2020-08-13 05:15:00|2589.1|2587.1|2595.3|2591.8|2598.6|2593.7|2587.7|2583.5|680
1597296000000|2020-08-13 05:20:00|2596.6|2591|2599|2597|2605.4|2601.8|2594.6|2590.7|736
1597296300000|2020-08-13 05:25:00|2599.2|2597.2|2600|2596.5|2603.7|2598.5|2594.9|2590.3|777
1597296600000|2020-08-13 05:30:00|2598.8|2596.8|2591.3|2585.5|2604.9|2601.1|2588.9|2585.3|1235
1597296900000|2020-08-13 05:35:00|2590.1|2586.6|2589.6|2584.3|2593.5|2589.7|2583.9|2579.8|929
1597297200000|2020-08-13 05:40:00|2589|2585.5|2582.7|2580.7|2591|2586.3|2579|2577|1009
1597297500000|2020-08-13 05:45:00|2582.8|2580.8|2587.2|2585.2|2588.4|2585.7|2581|2578.1|863
1597297800000|2020-08-13 05:50:00|2587.3|2585.3|2586.4|2584.4|2590.4|2587.7|2584.7|2581.2|671
1597298100000|2020-08-13 05:55:00|2585.5|2583.5|2588.5|2586.5|2590.6|2586.7|2582.8|2577.6|672
1597298400000|2020-08-13 06:00:00|2588.4|2586.4|2591.6|2589.6|2598.6|2594.8|2587.3|2583.2|932
1597298700000|2020-08-13 06:05:00|2591.9|2589.9|2595.6|2591.4|2596.2|2592.1|2590|2585.3|704
1597299000000|2020-08-13 06:10:00|2594.4|2589.6|2587.9|2585.9|2595.8|2591.5|2584.9|2579.8|833
1597299300000|2020-08-13 06:15:00|2588.2|2586.2|2589.9|2586.4|2593.1|2590.2|2586.2|2580.7|641
1597299600000|2020-08-13 06:20:00|2589.8|2587.8|2593.2|2591.2|2594.9|2591.7|2588.6|2583.5|624
1597299900000|2020-08-13 06:25:00|2592.8|2590.8|2596.6|2594.6|2597.2|2594.7|2592.3|2587|704
1597300200000|2020-08-13 06:30:00|2596.5|2594.5|2598.7|2596.7|2600.1|2598.1|2593.8|2591.8|780
1597300500000|2020-08-13 06:35:00|2598.3|2596.3|2592.2|2590.2|2598.4|2596.4|2590.3|2588.3|640
1597300800000|2020-08-13 06:40:00|2592.7|2590.7|2594.5|2592.5|2595.1|2593.1|2589.7|2586.6|550
1597301100000|2020-08-13 06:45:00|2594.7|2592.7|2593.2|2591.2|2596.3|2594|2591.5|2589.3|490
1597301400000|2020-08-13 06:50:00|2593|2591|2591.4|2589.4|2593.4|2591|2587.7|2585.7|737
1597301700000|2020-08-13 06:55:00|2591.3|2589.3|2590.6|2587.1|2594.4|2592.4|2588.9|2586.6|689
1597302000000|2020-08-13 07:00:00|2589.9|2587.9|2580.8|2578.8|2589.9|2587.9|2580.5|2577.5|920
1597302300000|2020-08-13 07:05:00|2581.1|2579.1|2584.3|2582.3|2584.6|2582.6|2576.2|2573.6|843
1597302600000|2020-08-13 07:10:00|2584|2582|2581.7|2579.7|2585|2583|2579.7|2577.7|618
1597302900000|2020-08-13 07:15:00|2581.5|2579.5|2585.8|2583.8|2586.1|2584.1|2577|2574.2|672
1597303200000|2020-08-13 07:20:00|2585.7|2583.7|2579.6|2577.6|2585.8|2583.8|2578.9|2576.6|611
1597303500000|2020-08-13 07:25:00|2579.3|2577.3|2578.1|2576.1|2581.6|2579.6|2575.4|2573.4|693
1597303800000|2020-08-13 07:30:00|2578.3|2576.3|2575.4|2573.4|2579.3|2577.2|2570.4|2567.7|684
1597304100000|2020-08-13 07:35:00|2575.3|2573.3|2583|2581|2584.2|2581.4|2571|2569|727
1597304400000|2020-08-13 07:40:00|2582.9|2580.9|2588.1|2586.1|2593.6|2590.6|2580.6|2578.6|759
1597304700000|2020-08-13 07:45:00|2588|2586|2592.4|2590.4|2593.6|2591.6|2587|2584.8|669
1597305000000|2020-08-13 07:50:00|2592.3|2590.3|2589.9|2587.9|2593.8|2591.8|2589.2|2587.2|545
1597305300000|2020-08-13 07:55:00|2590|2588|2587.9|2585.9|2592.7|2590.7|2587|2585|548
1597305600000|2020-08-13 08:00:00|2588|2586|2592.3|2590.3|2597.1|2594.6|2587.2|2585.2|604
1597305900000|2020-08-13 08:05:00|2592.2|2590.2|2589.6|2587.6|2593.6|2591.6|2588.2|2586.2|505
1597306200000|2020-08-13 08:10:00|2589.5|2587.5|2581.4|2579.4|2589.5|2587.5|2579.9|2577.3|586
1597306500000|2020-08-13 08:15:00|2581.3|2579.3|2584.1|2582.1|2586.3|2583.4|2578.3|2575.6|509
1597306800000|2020-08-13 08:20:00|2584.3|2582.3|2585.2|2583.2|2587.5|2584.9|2583.4|2580.5|274
1597307100000|2020-08-13 08:25:00|2585.1|2583.1|2589.9|2587.9|2599.5|2597|2580.6|2578.6|624
1597307400000|2020-08-13 08:30:00|2589.7|2587.7|2583|2581|2590|2588|2574.5|2572|829
1597307700000|2020-08-13 08:35:00|2582.5|2580.5|2586.9|2584.9|2588.1|2585.5|2579.6|2577.5|441
1597308000000|2020-08-13 08:40:00|2587.1|2585.1|2590.8|2587.3|2592.8|2588.6|2586.3|2582.5|548
1597308300000|2020-08-13 08:45:00|2590.7|2587.2|2597.6|2595.6|2603.6|2600.1|2590.6|2586.6|664
1597308600000|2020-08-13 08:50:00|2597.7|2595.7|2600.7|2598.7|2606.8|2604.4|2597.3|2595.3|905
1597308900000|2020-08-13 08:55:00|2600.8|2598.8|2594|2590.5|2601.8|2599.8|2591.6|2587.7|743
1597309200000|2020-08-13 09:00:00|2593.2|2591.2|2595.6|2593.6|2598.1|2595.9|2590.8|2587.2|622
1597309500000|2020-08-13 09:05:00|2595.4|2593.4|2596.1|2594.1|2598.8|2596.8|2593.9|2591.6|455
1597309800000|2020-08-13 09:10:00|2596.2|2594.2|2593.8|2591.8|2597.7|2595.7|2592.9|2590.9|336
1597310100000|2020-08-13 09:15:00|2593.7|2591.7|2593|2591|2594|2592|2591.9|2589.7|299
1597310400000|2020-08-13 09:20:00|2593.1|2591.1|2596.4|2594.4|2597.3|2595.3|2591.9|2589.9|312
1597310700000|2020-08-13 09:25:00|2596|2594|2589.7|2587.7|2596.5|2594.5|2588.3|2586.3|387
1597311000000|2020-08-13 09:30:00|2589.6|2587.6|2587.2|2585.2|2590.9|2588.9|2586.1|2584.1|677
1597311300000|2020-08-13 09:35:00|2587.4|2585.4|2589|2587|2590.5|2588.5|2586.4|2584.4|482
1597311600000|2020-08-13 09:40:00|2589.3|2587.3|2590.8|2588.8|2591.7|2589.7|2585.5|2583.5|528
1597311900000|2020-08-13 09:45:00|2590.5|2588.5|2593|2591|2594.5|2592.5|2590.4|2588.4|319
1597312200000|2020-08-13 09:50:00|2592.9|2590.9|2591.4|2589.4|2595.9|2593.9|2590.5|2588.5|370
1597312500000|2020-08-13 09:55:00|2591.5|2589.5|2594.5|2592.5|2594.6|2592.6|2589.3|2587.3|452
1597312800000|2020-08-13 10:00:00|2594.1|2592.1|2597.9|2595.9|2600.4|2598.4|2593.1|2591.1|436
1597313100000|2020-08-13 10:05:00|2598.1|2596.1|2599.9|2597.9|2600.3|2598.2|2594.4|2592.4|356
1597313400000|2020-08-13 10:10:00|2599.8|2597.8|2599|2597|2604.2|2602.2|2598.7|2596.7|433
1597313700000|2020-08-13 10:15:00|2598.6|2596.6|2596.5|2594.5|2599.2|2597.2|2594.4|2592.4|427
1597314000000|2020-08-13 10:20:00|2596.1|2594.1|2599.2|2597.2|2600.7|2598.7|2594.5|2592.5|500
1597314300000|2020-08-13 10:25:00|2599.1|2597.1|2602.6|2600.6|2603.3|2601.3|2596.5|2594.5|641
1597314600000|2020-08-13 10:30:00|2602.2|2600.2|2604.1|2602.1|2607.9|2605.2|2600.4|2598.4|561
1597314900000|2020-08-13 10:35:00|2603.8|2601.8|2608.3|2606.3|2609.1|2607.1|2602.6|2599.8|535
1597315200000|2020-08-13 10:40:00|2608.5|2606.5|2605.4|2603.4|2609.5|2607.5|2604|2602|448
1597315500000|2020-08-13 10:45:00|2605.3|2603.3|2604|2602|2605.3|2603.3|2602.2|2600.2|427
1597315800000|2020-08-13 10:50:00|2604.1|2602.1|2610.5|2608.5|2610.7|2608.7|2601.9|2599.9|564
1597316100000|2020-08-13 10:55:00|2610.7|2608.7|2630.8|2628.8|2635.4|2633.4|2610.7|2608.7|931
1597316400000|2020-08-13 11:00:00|2630.3|2628.3|2642.9|2639.4|2642.9|2639.5|2620.8|2617.5|980
1597316700000|2020-08-13 11:05:00|2643.4|2639.9|2675|2671.5|2678.9|2675.4|2643|2639.5|1351
1597317000000|2020-08-13 11:10:00|2675.4|2671.9|2657.4|2653.9|2676.4|2672.9|2656.2|2652.7|939
1597317300000|2020-08-13 11:15:00|2657.2|2653.7|2644.7|2641.2|2660.9|2657.4|2643.3|2640.1|1149
1597317600000|2020-08-13 11:20:00|2644.2|2640.7|2635.2|2631.7|2646.7|2643.2|2632.2|2629.1|1105
1597317900000|2020-08-13 11:25:00|2635|2631.5|2643.9|2640.4|2652.1|2647.4|2634.5|2631|994
1597318200000|2020-08-13 11:30:00|2644|2640.5|2645|2641.5|2649.4|2644.4|2636.3|2632.8|868
1597318500000|2020-08-13 11:35:00|2644.3|2640.8|2653.9|2650.4|2665|2660.8|2642.3|2638.8|1070
1597318800000|2020-08-13 11:40:00|2653.8|2650.3|2658.9|2655.4|2660.7|2657|2646|2641.2|827
1597319100000|2020-08-13 11:45:00|2658.7|2655.2|2663.4|2659.9|2664.3|2661.4|2650.3|2646.3|960
1597319400000|2020-08-13 11:50:00|2663.5|2660|2658.1|2654.6|2668.8|2664.8|2652.9|2649.2|940
1597319700000|2020-08-13 11:55:00|2658|2654.5|2639.2|2637.2|2658.7|2656.1|2636.9|2633.5|902
1597320000000|2020-08-13 12:00:00|2640.1|2636.6|2625.1|2621.6|2641.5|2638|2619|2614.8|1342
1597320300000|2020-08-13 12:05:00|2624.7|2621.2|2620.7|2617.2|2627.3|2623.8|2615.6|2612.1|1124
1597320600000|2020-08-13 12:10:00|2620.6|2617.1|2629.4|2625.9|2630.8|2627.4|2619.5|2616|916
1597320900000|2020-08-13 12:15:00|2629.3|2625.8|2624.7|2621.2|2629.3|2625.8|2622.4|2618.9|954
1597321200000|2020-08-13 12:20:00|2624.8|2621.3|2613.1|2609.6|2624.8|2621.3|2600.5|2597|1411
1597321500000|2020-08-13 12:25:00|2613|2609.5|2614.8|2611.3|2617.8|2614.2|2606.4|2602.9|968
1597321800000|2020-08-13 12:30:00|2614.9|2611.4|2602.8|2599.3|2618.5|2614.3|2592.5|2589|1584
1597322100000|2020-08-13 12:35:00|2603|2599.5|2624.2|2620.7|2625|2621.5|2602.8|2599.3|1441
1597322400000|2020-08-13 12:40:00|2624.4|2620.9|2624.5|2622.5|2632|2628.5|2622.1|2619.5|1337
1597322700000|2020-08-13 12:45:00|2625.7|2622.2|2630.5|2627|2633.9|2630.4|2622.9|2619.4|1149
1597323000000|2020-08-13 12:50:00|2630.6|2627.1|2628.9|2625.4|2632.2|2628.7|2625.4|2621.9|953
1597323300000|2020-08-13 12:55:00|2629.4|2625.9|2644.7|2642.7|2656|2652.5|2629.3|2625.8|1307
1597323600000|2020-08-13 13:00:00|2644.3|2642.3|2632.3|2628.8|2644.3|2642.3|2630.5|2627|1556
1597323900000|2020-08-13 13:05:00|2632.4|2628.9|2628.6|2625.1|2633.7|2630.2|2625.5|2622|1338
1597324200000|2020-08-13 13:10:00|2628.3|2624.8|2644.4|2640.9|2645.9|2642.4|2628.2|2624.7|1487
1597324500000|2020-08-13 13:15:00|2644.3|2640.8|2646.6|2643.1|2651.6|2648.3|2638.7|2635.2|1219
1597324800000|2020-08-13 13:20:00|2646.5|2643|2654.6|2651.1|2656.4|2652.9|2644.2|2640.7|1295
1597325100000|2020-08-13 13:25:00|2654.9|2651.4|2648.7|2645.2|2656.9|2653.9|2644.3|2641.6|1495
1597325400000|2020-08-13 13:30:00|2649.1|2645.6|2645.4|2643.4|2653.7|2651.2|2640.3|2637.8|1598
1597325700000|2020-08-13 13:35:00|2645.5|2643.5|2662.3|2658.8|2663.3|2660.3|2642.8|2640.8|1551
1597326000000|2020-08-13 13:40:00|2661.5|2659.5|2665.1|2663.1|2666.4|2664.3|2654|2651.1|1642
1597326300000|2020-08-13 13:45:00|2665.6|2663.6|2673.2|2671.2|2675.8|2672.7|2662.3|2659.6|1698
1597326600000|2020-08-13 13:50:00|2673.3|2671.3|2662.3|2658.8|2677.5|2674.5|2657.7|2655.2|1647
1597326900000|2020-08-13 13:55:00|2661.5|2659.5|2670.4|2668.4|2677.6|2674.7|2660.6|2657.9|1442
1597327200000|2020-08-13 14:00:00|2670.5|2668.5|2668.5|2665|2674.2|2671.6|2664|2662|1496
1597327500000|2020-08-13 14:05:00|2667.6|2665.6|2659.6|2657.6|2670.5|2667|2654.3|2652.2|1376
1597327800000|2020-08-13 14:10:00|2659.3|2657.3|2670.1|2668.1|2673.8|2671.5|2658.4|2656.4|1388
1597328100000|2020-08-13 14:15:00|2670.7|2667.2|2672.9|2669.4|2674|2671.2|2663.8|2661|1337
1597328400000|2020-08-13 14:20:00|2672.3|2670.3|2671.6|2669.6|2674.4|2671.7|2667.5|2664.4|1167
1597328700000|2020-08-13 14:25:00|2671.5|2669.5|2676.7|2674.7|2684.2|2682.1|2668.3|2665.7|1577
1597329000000|2020-08-13 14:30:00|2676.3|2674.3|2681.9|2679.9|2684.4|2682.4|2672.6|2670.3|1401
1597329300000|2020-08-13 14:35:00|2682.5|2679|2679.5|2677.5|2687.7|2684.9|2677.2|2675.1|1213
1597329600000|2020-08-13 14:40:00|2679.3|2677.3|2669|2667|2682|2679.7|2668.7|2665.7|1311
1597329900000|2020-08-13 14:45:00|2669.1|2667.1|2673.1|2669.6|2674.4|2671.9|2663.5|2661.2|1269
1597330200000|2020-08-13 14:50:00|2673.3|2669.8|2669.5|2667.5|2679|2676.8|2669.2|2667.2|1416
1597330500000|2020-08-13 14:55:00|2669.6|2667.6|2678.7|2675.2|2679.2|2676.5|2667.2|2664.8|1232
1597330800000|2020-08-13 15:00:00|2678.1|2676.1|2675.1|2673.1|2678.7|2676.3|2669.8|2666.9|1336
1597331100000|2020-08-13 15:05:00|2675.2|2673.2|2680.1|2676.6|2681.2|2677.9|2673.9|2671.9|1186
1597331400000|2020-08-13 15:10:00|2680.2|2676.7|2671.3|2669.3|2680.9|2678.1|2671.3|2668.5|1008
1597331700000|2020-08-13 15:15:00|2672.3|2668.8|2662.4|2658.9|2675.3|2672.6|2659.9|2656.9|1152
1597332000000|2020-08-13 15:20:00|2662.3|2658.8|2666|2664|2667.3|2664.5|2653.6|2651.2|1422
1597332300000|2020-08-13 15:25:00|2665.6|2663.6|2669.5|2667.5|2671.7|2668.8|2661.6|2659.5|1254
1597332600000|2020-08-13 15:30:00|2669.9|2667.9|2664.3|2662.3|2673|2670.1|2661.1|2659.1|1173
1597332900000|2020-08-13 15:35:00|2665.2|2661.7|2671.9|2669.9|2672.1|2670|2663.8|2661.3|1070
1597333200000|2020-08-13 15:40:00|2672.3|2668.8|2672.2|2670.2|2675.6|2673|2670|2667.2|893
1597333500000|2020-08-13 15:45:00|2672.8|2669.3|2669.4|2667.4|2675.5|2673.2|2669|2666.6|875
1597333800000|2020-08-13 15:50:00|2669.3|2667.3|2666.8|2664.8|2674.4|2672.2|2666.5|2664|893
1597334100000|2020-08-13 15:55:00|2667|2665|2668.6|2666.6|2672.3|2670.2|2666.7|2664.1|866
1597334400000|2020-08-13 16:00:00|2668.4|2666.4|2669|2667|2670.1|2667.8|2665.5|2663|815
1597334700000|2020-08-13 16:05:00|2669.1|2667.1|2675|2671.5|2676.3|2673.7|2669.1|2666.8|973
1597335000000|2020-08-13 16:10:00|2674.3|2672.3|2678.8|2676.8|2679.8|2677.8|2673.4|2670.5|814
1597335300000|2020-08-13 16:15:00|2678.2|2676.2|2678.2|2676.2|2681.7|2679.4|2676|2673.2|709
1597335600000|2020-08-13 16:20:00|2678.3|2676.3|2677.3|2675.3|2679.7|2677.7|2674.6|2671.7|761
1597335900000|2020-08-13 16:25:00|2677.4|2675.4|2677|2675|2679.4|2677.2|2675|2673|790
1597336200000|2020-08-13 16:30:00|2677.3|2675.3|2684.8|2682.8|2685.6|2683.6|2676.9|2673.6|887
1597336500000|2020-08-13 16:35:00|2684.7|2682.7|2693|2691|2694.6|2691.9|2682.3|2680.3|859
1597336800000|2020-08-13 16:40:00|2692.9|2690.9|2697.4|2695.4|2699.2|2696.8|2691|2688.3|898
1597337100000|2020-08-13 16:45:00|2697.7|2695.7|2709.7|2706.2|2711.1|2709.1|2695.4|2692.8|1153
1597337400000|2020-08-13 16:50:00|2710|2707.7|2719.6|2717.6|2728|2725|2710|2706.9|1638
1597337700000|2020-08-13 16:55:00|2720.1|2716.6|2717.6|2714.1|2720.8|2718|2709.9|2707.2|1328
1597338000000|2020-08-13 17:00:00|2717.4|2713.9|2714.6|2712.6|2721.9|2719.5|2710|2707.2|1404
1597338300000|2020-08-13 17:05:00|2714.1|2712.1|2731.7|2729.7|2734.2|2731.5|2712.6|2710.3|1412
1597338600000|2020-08-13 17:10:00|2731.6|2729.6|2753.2|2749.7|2758|2754.5|2728.7|2725.7|1554
1597338900000|2020-08-13 17:15:00|2753.3|2749.8|2766.2|2762.7|2770.8|2768.3|2743.2|2739.7|2634
1597339200000|2020-08-13 17:20:00|2766.3|2762.8|2758.5|2755|2774.5|2771.1|2750.6|2747.1|2687
1597339500000|2020-08-13 17:25:00|2757.9|2754.4|2758.5|2755|2763.4|2759.9|2751.8|2748.3|2419
1597339800000|2020-08-13 17:30:00|2758.7|2755.2|2761.4|2757.9|2762.9|2760|2750.6|2747.6|1602
1597340100000|2020-08-13 17:35:00|2760.8|2758.8|2758.2|2756.2|2763.4|2760.9|2755.4|2752.3|1373
1597340400000|2020-08-13 17:40:00|2758.7|2756.7|2735.3|2731.8|2762|2759.5|2730.1|2727.2|1411
1597340700000|2020-08-13 17:45:00|2734.7|2732.7|2752.2|2748.7|2753.2|2750.5|2734.7|2732.7|1359
1597341000000|2020-08-13 17:50:00|2752|2748.5|2741.7|2738.2|2752|2749.4|2736.1|2733.2|1429
1597341300000|2020-08-13 17:55:00|2741.6|2738.1|2739.4|2737.4|2744.9|2742.5|2736.2|2733.1|1256
1597341600000|2020-08-13 18:00:00|2739.2|2737.2|2713.3|2709.8|2741.3|2739|2713.1|2709.6|1345
1597341900000|2020-08-13 18:05:00|2713.4|2709.9|2728.1|2726.1|2730.9|2728.3|2710.6|2707.1|1506
1597342200000|2020-08-13 18:10:00|2728.3|2726.3|2718.3|2714.8|2729.9|2727.3|2714.8|2711.3|1514
1597342500000|2020-08-13 18:15:00|2717.9|2714.4|2690.5|2687|2718.8|2715.6|2686|2682.5|1576
1597342800000|2020-08-13 18:20:00|2690.4|2686.9|2686.9|2683.4|2695.7|2692.2|2660.8|2657.4|1981
1597343100000|2020-08-13 18:25:00|2686.2|2684.2|2699.1|2695.6|2707.5|2704|2681.3|2678.3|1660
1597343400000|2020-08-13 18:30:00|2698.5|2695|2705.2|2701.7|2707.3|2703.8|2693.7|2690.2|1318
1597343700000|2020-08-13 18:35:00|2705.6|2702.1|2693.7|2690.2|2705.6|2702.1|2682.7|2679.2|1365
1597344000000|2020-08-13 18:40:00|2693.3|2689.8|2706.4|2702.9|2713|2709.5|2688.6|2685.1|1350
1597344300000|2020-08-13 18:45:00|2706.1|2702.6|2720.9|2717.4|2721.8|2719|2706.1|2702.6|1292
1597344600000|2020-08-13 18:50:00|2720.7|2717.2|2715.9|2712.4|2720.7|2717.2|2700.6|2697.1|1183
1597344900000|2020-08-13 18:55:00|2716|2712.5|2717.3|2713.8|2724.9|2721.4|2711.3|2707.8|998
1597345200000|2020-08-13 19:00:00|2717.5|2712.3|2717.9|2714.4|2728.5|2725.6|2715.2|2711.7|1075
1597345500000|2020-08-13 19:05:00|2718.1|2714.6|2710.1|2708.1|2719.5|2716.4|2710.1|2707.4|1085
1597345800000|2020-08-13 19:10:00|2710|2708|2703.3|2699.8|2713.2|2709.7|2695.8|2692.4|1076
1597346100000|2020-08-13 19:15:00|2703.6|2700.1|2707|2705|2710.5|2708.1|2699.9|2694.9|785
1597346400000|2020-08-13 19:20:00|2706.9|2704.9|2717.6|2714.1|2717.6|2715.2|2704.9|2702.3|900
1597346700000|2020-08-13 19:25:00|2717.9|2714.4|2707.4|2703.9|2718.2|2715.3|2704.3|2701|810
1597347000000|2020-08-13 19:30:00|2707.7|2704.2|2689.2|2685.7|2708.1|2705.3|2688|2684.5|801
1597347300000|2020-08-13 19:35:00|2688.7|2686.7|2699.2|2697.2|2704.1|2700.3|2688.7|2685.5|831
1597347600000|2020-08-13 19:40:00|2700.5|2697|2716.7|2714.7|2722.4|2718.3|2700.1|2696.6|859
1597347900000|2020-08-13 19:45:00|2717.6|2714.1|2729.8|2726.3|2731.7|2728.2|2714|2710.5|586
1597348200000|2020-08-13 19:50:00|2730.1|2726.6|2740|2736.5|2742.8|2739.3|2725.3|2720.2|1012
1597348500000|2020-08-13 19:55:00|2740.4|2736.9|2732.2|2728.7|2751.7|2748.2|2730.4|2725.6|1160
1597348800000|2020-08-13 20:00:00|2731.2|2727.7|2728.6|2725.1|2732.3|2728.5|2721.1|2717.3|556
1597349100000|2020-08-13 20:05:00|2728.8|2725.3|2734.6|2731.1|2739.1|2735.2|2728.3|2724.3|480
1597349400000|2020-08-13 20:10:00|2734.7|2731.2|2729.9|2726.4|2735.4|2731.9|2728.4|2723.2|309
1597349700000|2020-08-13 20:15:00|2729.3|2725.8|2725.8|2722.3|2731.4|2727.9|2722.7|2718.6|322
1597350000000|2020-08-13 20:20:00|2725.9|2722.4|2727.7|2724.2|2731|2726.6|2725.2|2721.7|195
1597350300000|2020-08-13 20:25:00|2727.9|2724.4|2734.1|2730.6|2735.2|2731.5|2727.9|2724.4|234
1597350600000|2020-08-13 20:30:00|2734.7|2731.2|2738|2734.5|2741.8|2736.4|2732.9|2728.6|384
1597350900000|2020-08-13 20:35:00|2738.9|2733.5|2748.7|2745.2|2751.8|2747.7|2737.2|2732.5|510
1597351200000|2020-08-13 20:40:00|2750.4|2743.6|2749|2745.5|2752|2747.1|2743.7|2739.9|443
1597351500000|2020-08-13 20:45:00|2749.1|2745.6|2755.6|2749.9|2759.2|2755|2748.3|2744.2|492
1597351800000|2020-08-13 20:50:00|2755.4|2750.3|2746.9|2743.4|2755.8|2750.3|2744.1|2738.6|400
1597352100000|2020-08-13 20:55:00|2747.2|2743.7|2752.7|2746.1|2756.4|2750.9|2745.3|2739.5|383
1597356000000|2020-08-13 22:00:00|2754.7|2746.6|2742.9|2735.1|2756.6|2750.3|2737.4|2727.3|599
1597356300000|2020-08-13 22:05:00|2742.6|2734.9|2733.6|2725.3|2744.9|2737.3|2731.3|2723.1|635
1597356600000|2020-08-13 22:10:00|2733.7|2725.1|2725|2717.2|2734.6|2726.8|2722.6|2714.9|654
1597356900000|2020-08-13 22:15:00|2724.8|2717|2717.6|2708.5|2725.6|2717.8|2704.3|2694.2|626
1597357200000|2020-08-13 22:20:00|2717.1|2708.8|2722.3|2714|2730.3|2721.5|2714.1|2703|513
1597357500000|2020-08-13 22:25:00|2720.3|2713.9|2726.3|2721|2729.7|2721.6|2720.3|2712.6|386
1597357800000|2020-08-13 22:30:00|2727.7|2718.9|2744.3|2737.8|2744.7|2738.8|2725.1|2718.9|613
1597358100000|2020-08-13 22:35:00|2744.6|2738.1|2743.1|2737.2|2747.1|2740.6|2737.4|2732.2|532
1597358400000|2020-08-13 22:40:00|2743|2736.7|2753|2744.6|2753.2|2745.9|2742.3|2736.7|553
1597358700000|2020-08-13 22:45:00|2750.5|2747|2769|2761.8|2772.4|2763.5|2750.5|2745.6|962
1597359000000|2020-08-13 22:50:00|2768.9|2761.6|2762.3|2750.3|2771|2762|2756.1|2745.5|629
1597359300000|2020-08-13 22:55:00|2762.2|2750|2762.3|2751.7|2763.3|2753.6|2756.4|2745.3|406
1597359600000|2020-08-13 23:00:00|2758.5|2748.9|2766.1|2756.1|2768.8|2758.3|2758.5|2748.8|401
1597359900000|2020-08-13 23:05:00|2766|2756.2|2761.1|2751.9|2766.1|2756.6|2757.5|2746.6|371
1597360200000|2020-08-13 23:10:00|2763.4|2749.6|2769|2761.8|2771.7|2762.9|2762|2749.6|503
1597360500000|2020-08-13 23:15:00|2769.8|2761.1|2764.6|2757.2|2777.1|2771.5|2763.1|2755.1|577
1597360800000|2020-08-13 23:20:00|2765|2754.7|2759.4|2751.6|2768|2761.6|2758.5|2749.4|616
1597361100000|2020-08-13 23:25:00|2758.9|2751.4|2759.3|2750.9|2765.1|2754.3|2757.7|2749.5|403
1597361400000|2020-08-13 23:30:00|2759.1|2751.1|2765.9|2756.1|2766.6|2757.3|2756.7|2748.5|403
1597361700000|2020-08-13 23:35:00|2765.8|2756.2|2765.6|2758.2|2771.8|2762.2|2764.4|2756|422
1597362000000|2020-08-13 23:40:00|2765.5|2758.5|2764.4|2756.8|2769.9|2762.2|2760.9|2754.3|436
1597362300000|2020-08-13 23:45:00|2763.5|2757.4|2765.3|2757.8|2770.4|2761.8|2762.1|2756.3|389
1597362600000|2020-08-13 23:50:00|2765.8|2759.2|2756.8|2753.3|2767.7|2761.1|2754.8|2746.9|600
1597362900000|2020-08-13 23:55:00|2760|2750.2|2750.6|2744|2762.9|2753.4|2746.1|2739.5|702
1597363200000|2020-08-14 00:00:00|2749.5|2743|2738.4|2731.1|2751.5|2743.4|2736.5|2729.3|884
1597363500000|2020-08-14 00:05:00|2736.5|2733|2742.9|2735.6|2749.8|2743.5|2736.5|2729.4|585
1597363800000|2020-08-14 00:10:00|2741.4|2735.8|2744.9|2739.9|2748.8|2743.5|2738.4|2732.2|521
1597364100000|2020-08-14 00:15:00|2748.1|2740.3|2742.4|2736.5|2748.1|2741.1|2738.4|2730.5|467
1597364400000|2020-08-14 00:20:00|2742.5|2736.6|2746.1|2739.8|2747.3|2742.4|2736.8|2730.9|536
1597364700000|2020-08-14 00:25:00|2746|2739.9|2750.3|2744.5|2751.3|2746.1|2744.6|2738.5|527
1597365000000|2020-08-14 00:30:00|2749.9|2744.2|2752|2748.5|2755.2|2749.7|2746|2741|477
1597365300000|2020-08-14 00:35:00|2753|2747.9|2753.9|2747.8|2758.5|2752.7|2751.3|2746.9|500
1597365600000|2020-08-14 00:40:00|2753|2747.6|2756.1|2752.6|2760.5|2755|2752|2746.7|516
1597365900000|2020-08-14 00:45:00|2756|2752.5|2748.6|2742|2758.8|2753.4|2745.4|2740.8|591
1597366200000|2020-08-14 00:50:00|2748.2|2740.5|2743.8|2738.2|2751.6|2745.7|2739|2734|588
1597366500000|2020-08-14 00:55:00|2743.4|2737.8|2728.1|2721.1|2744.3|2738.5|2726.2|2719.8|759
1597366800000|2020-08-14 01:00:00|2728.4|2720.9|2740.9|2735.1|2742.1|2736.5|2725.8|2720.9|1669
1597367100000|2020-08-14 01:05:00|2740.8|2736.4|2749.4|2743.1|2749.6|2744.3|2733.2|2728|1414
1597367400000|2020-08-14 01:10:00|2749.2|2743.6|2751.4|2745.3|2756.3|2751.1|2745.1|2740|1588
1597367700000|2020-08-14 01:15:00|2749.9|2744.3|2746.7|2740.3|2751.5|2747.1|2742.6|2737.5|1194
1597368000000|2020-08-14 01:20:00|2747.2|2740.1|2742.5|2739|2748.6|2743.8|2741|2736.3|1085
1597368300000|2020-08-14 01:25:00|2743.4|2738.2|2741.3|2737.8|2744.5|2739.4|2732.6|2726.8|1392
1597368600000|2020-08-14 01:30:00|2742.3|2736.2|2743.1|2739.6|2745|2739.8|2736.6|2730.1|1253
1597368900000|2020-08-14 01:35:00|2743.2|2739.7|2743.1|2737.7|2752|2747.4|2741|2736.4|1203
1597369200000|2020-08-14 01:40:00|2742.9|2737.4|2742.3|2738.8|2744.7|2740.5|2738.1|2733.8|1057
1597369500000|2020-08-14 01:45:00|2743|2739.5|2747.1|2743.6|2747.8|2744.3|2740.9|2736.9|868
1597369800000|2020-08-14 01:50:00|2747.7|2744.2|2742.8|2739.3|2749.8|2746.3|2739.9|2735.7|990
1597370100000|2020-08-14 01:55:00|2742.3|2738.8|2742.4|2738.9|2745.1|2741.6|2740.9|2737|754
1597370400000|2020-08-14 02:00:00|2742.3|2738.8|2745.2|2741.7|2748.7|2743.6|2738.5|2733.9|925
1597370700000|2020-08-14 02:05:00|2745|2741.5|2748.2|2744.7|2749.6|2745.8|2740|2736.2|841
1597371000000|2020-08-14 02:10:00|2748.4|2744.9|2754.3|2748.5|2754.4|2750.5|2745.1|2741|879
1597371300000|2020-08-14 02:15:00|2754.2|2748.6|2750.6|2747.1|2755.8|2751.2|2749.3|2743.3|670
1597371600000|2020-08-14 02:20:00|2750.3|2746.8|2752.4|2747|2753.8|2749.1|2748.9|2744.5|375
1597371900000|2020-08-14 02:25:00|2752.3|2747.1|2753.1|2749.6|2754.4|2749.7|2749.5|2745.1|371
1597372200000|2020-08-14 02:30:00|2753.7|2748.3|2745.9|2742.4|2754|2749.2|2745.1|2740|957
1597372500000|2020-08-14 02:35:00|2747.2|2742|2746.8|2743.3|2749.5|2745.3|2743|2738.5|1036
1597372800000|2020-08-14 02:40:00|2747.2|2743.7|2744.9|2741.4|2749.2|2745.2|2744.2|2740.5|598
1597373100000|2020-08-14 02:45:00|2744.8|2741.3|2744.6|2741.1|2748.8|2745.3|2742.6|2738.6|780
1597373400000|2020-08-14 02:50:00|2744.5|2741|2726.2|2722.7|2746.9|2742.7|2720.8|2714.8|1258
1597373700000|2020-08-14 02:55:00|2726.4|2722.9|2724.5|2718.9|2731.3|2726.2|2711.3|2705.5|1763
1597374000000|2020-08-14 03:00:00|2724.8|2718.8|2719.9|2716.4|2731.6|2726.4|2717.7|2711.4|1339
1597374300000|2020-08-14 03:05:00|2719.8|2716.3|2714.2|2708.5|2724.1|2719.1|2704.7|2699|1612
1597374600000|2020-08-14 03:10:00|2713.6|2709.7|2725.6|2722.1|2727.7|2722.1|2713.2|2706.5|1184
1597374900000|2020-08-14 03:15:00|2724.4|2720.9|2725.9|2722.4|2726.9|2722.6|2717|2712.5|1211
1597375200000|2020-08-14 03:20:00|2725.1|2721.6|2732|2726.8|2735.1|2730.6|2722.1|2717.6|1244
1597375500000|2020-08-14 03:25:00|2732.4|2727.2|2727.3|2723.8|2737.5|2733.2|2725.3|2720.6|1472
1597375800000|2020-08-14 03:30:00|2726.7|2723.2|2733.3|2729.8|2734.6|2730.2|2726.2|2720.6|543
1597376100000|2020-08-14 03:35:00|2733.1|2729.6|2731.1|2725.7|2737.5|2732.5|2725.6|2721.7|677
1597376400000|2020-08-14 03:40:00|2730.8|2725.4|2726.9|2723.4|2732|2727.9|2723.4|2719.4|614
1597376700000|2020-08-14 03:45:00|2728|2722.9|2725.8|2722.3|2728.3|2724.1|2723.5|2718.4|501
1597377000000|2020-08-14 03:50:00|2726|2722.5|2718.8|2713.6|2727.8|2722.5|2714.2|2709.4|850
1597377300000|2020-08-14 03:55:00|2718.6|2713.5|2713.2|2709.7|2720.3|2715|2712.6|2708.1|725
1597377600000|2020-08-14 04:00:00|2713.4|2709.9|2722.9|2719.4|2724.6|2720.1|2712.3|2707.6|835
1597377900000|2020-08-14 04:05:00|2722.2|2718.7|2730.3|2725|2731.6|2727.4|2721.9|2718.1|598
1597378200000|2020-08-14 04:10:00|2730.1|2724.9|2727.8|2722.4|2730.2|2726.4|2724.4|2720.9|558
1597378500000|2020-08-14 04:15:00|2726.4|2722.9|2724.9|2721.4|2729.3|2724.6|2723.8|2720|444
1597378800000|2020-08-14 04:20:00|2725.4|2721.9|2720.2|2716.7|2725.4|2721.9|2718.5|2713.5|491
1597379100000|2020-08-14 04:25:00|2721.3|2716|2725.8|2722.3|2727.9|2723.6|2717.3|2712.8|598
1597379400000|2020-08-14 04:30:00|2726.8|2723.3|2730|2726.5|2730.5|2727.2|2723.2|2719.7|657
1597379700000|2020-08-14 04:35:00|2729.8|2726.3|2726.1|2722.6|2733.4|2729.1|2725.4|2721.9|607
1597380000000|2020-08-14 04:40:00|2725.8|2722.3|2726.8|2723.3|2727.7|2724.7|2723.7|2719.6|563
1597380300000|2020-08-14 04:45:00|2726.7|2723.2|2733.9|2730.4|2734.6|2730.8|2726.5|2723|695
1597380600000|2020-08-14 04:50:00|2733.5|2730|2738.9|2735.4|2738.9|2735.4|2730.2|2725.2|637
1597380900000|2020-08-14 04:55:00|2738.8|2735.3|2734.5|2731|2740.5|2736.8|2733.5|2729|770
1597381200000|2020-08-14 05:00:00|2734.6|2731.1|2734.2|2730.7|2737.6|2734.1|2732.9|2726.6|609
1597381500000|2020-08-14 05:05:00|2734.7|2731.2|2731.8|2728.3|2736|2732.5|2731.4|2726.2|540
1597381800000|2020-08-14 05:10:00|2731.7|2728.2|2731.4|2727.9|2733.6|2730.1|2727.4|2723.3|592
1597382100000|2020-08-14 05:15:00|2730.2|2726.7|2735|2731.5|2736.3|2732.5|2729.9|2724.5|563
1597382400000|2020-08-14 05:20:00|2735.1|2731.6|2742.9|2739.4|2744.9|2740.7|2732.7|2728.2|851
1597382700000|2020-08-14 05:25:00|2742|2738.5|2743.9|2740.4|2749.3|2745.3|2740.6|2736.5|1045
1597383000000|2020-08-14 05:30:00|2743.5|2740|2727.6|2724.1|2749.5|2745|2722.6|2717.9|1489
1597383300000|2020-08-14 05:35:00|2727.5|2724|2720.8|2714.9|2729.3|2724.8|2717.6|2713.6|1203
1597383600000|2020-08-14 05:40:00|2720.3|2716.8|2720.9|2717.4|2724.3|2719.7|2714.2|2709|1311
1597383900000|2020-08-14 05:45:00|2721|2717.5|2696.5|2693|2724.1|2719.8|2688.3|2683.7|1516
1597384200000|2020-08-14 05:50:00|2698.3|2691.8|2703.1|2699.6|2712.6|2708.7|2697.1|2690.6|1453
1597384500000|2020-08-14 05:55:00|2703.3|2699.8|2705.8|2702.3|2714.2|2710.2|2701.8|2695.7|1224
1597384800000|2020-08-14 06:00:00|2705.6|2702.1|2690|2686.5|2708.3|2703.3|2687.8|2684.3|1566
1597385100000|2020-08-14 06:05:00|2690.1|2686.6|2695|2691.5|2700.2|2695.5|2682.3|2678|1766
1597385400000|2020-08-14 06:10:00|2695.3|2691.8|2702.1|2698.6|2705.2|2700.5|2689.2|2684.6|1459
1597385700000|2020-08-14 06:15:00|2701|2697.5|2701.6|2698.1|2705.1|2701.6|2698.5|2694.7|1267
1597386000000|2020-08-14 06:20:00|2701.9|2698.4|2701.8|2698.3|2712.4|2707.7|2699.8|2696.3|1314
1597386300000|2020-08-14 06:25:00|2701.7|2698.2|2699.7|2696.2|2704.5|2698.8|2692.3|2687.5|1162
1597386600000|2020-08-14 06:30:00|2700|2696.5|2695.7|2692.2|2704.7|2699.6|2694.4|2690.9|1015
1597386900000|2020-08-14 06:35:00|2695.6|2692.1|2684.6|2681.1|2697.9|2694.4|2681.5|2677.5|1163
1597387200000|2020-08-14 06:40:00|2684.8|2681.3|2668.9|2663.8|2685.1|2681.6|2662.3|2658.8|1785
1597387500000|2020-08-14 06:45:00|2669.5|2664.1|2676.4|2672.9|2680.6|2676.6|2667.3|2662.8|1435
1597387800000|2020-08-14 06:50:00|2675.9|2672.4|2649.4|2645.9|2677.8|2673.6|2643.4|2637.6|1786
1597388100000|2020-08-14 06:55:00|2650.6|2644.4|2641.5|2638|2650.6|2645.3|2633.7|2628.1|1968
1597388400000|2020-08-14 07:00:00|2641.3|2637.8|2652.8|2649.3|2663.8|2660.3|2641|2637.4|1534
1597388700000|2020-08-14 07:05:00|2653.7|2650.2|2657.3|2653.8|2663.2|2659.7|2650.1|2646.6|1146
1597389000000|2020-08-14 07:10:00|2657.1|2653.6|2662.1|2658.6|2663.2|2659.7|2654.1|2650.6|1142
1597389300000|2020-08-14 07:15:00|2662.6|2659.1|2660.9|2657.4|2670.1|2666.6|2658.7|2655.2|1181
1597389600000|2020-08-14 07:20:00|2660.8|2657.3|2650.6|2647.1|2661.7|2659|2646.3|2643|1157
1597389900000|2020-08-14 07:25:00|2650.5|2647|2653.8|2650.3|2657.7|2654.6|2642|2638.5|1178
1597390200000|2020-08-14 07:30:00|2654.6|2651.1|2652|2646.9|2662.8|2659.3|2649.5|2644.8|959
1597390500000|2020-08-14 07:35:00|2651.7|2646.6|2663|2659.5|2666.9|2662.7|2648.4|2644.9|1027
1597390800000|2020-08-14 07:40:00|2662.8|2659.3|2676.3|2672.8|2679.2|2674.9|2660.1|2656.3|982
1597391100000|2020-08-14 07:45:00|2676.4|2672.9|2670.1|2666.6|2680.5|2676.7|2668.2|2665.1|845
1597391400000|2020-08-14 07:50:00|2669.8|2667.8|2665.2|2661.7|2676.6|2673.1|2664.3|2660.2|733
1597391700000|2020-08-14 07:55:00|2665.4|2661.9|2674.8|2671.3|2680.5|2677|2662.2|2659.7|767
1597392000000|2020-08-14 08:00:00|2674.4|2670.9|2674.5|2672.5|2683.8|2681.4|2670.5|2667.6|905
1597392300000|2020-08-14 08:05:00|2674.4|2672.4|2677.4|2675.4|2685.8|2683.7|2674.3|2672.3|863
1597392600000|2020-08-14 08:10:00|2677.5|2675.5|2689|2685.5|2695.9|2693.4|2676.8|2674.3|881
1597392900000|2020-08-14 08:15:00|2689.3|2685.8|2684.9|2682.9|2697.4|2694.3|2684.5|2682|724
1597393200000|2020-08-14 08:20:00|2684.7|2682.7|2686.9|2683.4|2694.5|2692.2|2681.4|2679.3|823
1597393500000|2020-08-14 08:25:00|2686.1|2684.1|2687.1|2685.1|2697|2692.8|2684.4|2682.4|676
1597393800000|2020-08-14 08:30:00|2687|2685|2680.8|2677.3|2687.9|2685.2|2679.3|2675.8|911
1597394100000|2020-08-14 08:35:00|2680.9|2677.4|2669.3|2667.3|2681.1|2677.4|2668.6|2665.2|844
1597394400000|2020-08-14 08:40:00|2669.4|2667.4|2660.9|2658.9|2671.1|2668.2|2653|2647.8|1066
1597394700000|2020-08-14 08:45:00|2660.8|2658.8|2667.2|2663.7|2667.3|2664.4|2654.7|2651.8|939
1597395000000|2020-08-14 08:50:00|2667.1|2663.6|2655.6|2653.6|2667.1|2664.4|2654.6|2651.1|804
1597395300000|2020-08-14 08:55:00|2655.8|2653.8|2666.2|2662.7|2668.5|2666.1|2655|2652.2|684
1597395600000|2020-08-14 09:00:00|2666|2664|2660.6|2658.6|2667.2|2664.8|2656.6|2653|630
1597395900000|2020-08-14 09:05:00|2660.9|2658.9|2660.3|2656.8|2666.2|2662.5|2657.1|2654.2|488
1597396200000|2020-08-14 09:10:00|2659.9|2656.4|2664.1|2662.1|2666.8|2663.6|2656.9|2653.8|612
1597396500000|2020-08-14 09:15:00|2664|2662|2672.5|2669|2673.7|2670.1|2663.1|2659.8|724
1597396800000|2020-08-14 09:20:00|2672.6|2669.1|2678.3|2674.8|2679.5|2676.4|2671.7|2668.2|962
1597397100000|2020-08-14 09:25:00|2678.2|2674.7|2671.9|2668.4|2682|2679.3|2671.3|2667.5|717
1597397400000|2020-08-14 09:30:00|2672.6|2669.1|2670.9|2667.4|2674.2|2670.7|2669.4|2664.5|565
1597397700000|2020-08-14 09:35:00|2671.1|2667.6|2665.7|2663.7|2675.6|2671.8|2662.6|2658.2|685
1597398000000|2020-08-14 09:40:00|2665.6|2663.6|2664.8|2661.3|2669.6|2666|2663.5|2659.6|467
1597398300000|2020-08-14 09:45:00|2664.5|2661|2657.1|2655.1|2665.6|2662.6|2656.7|2653.2|756
1597398600000|2020-08-14 09:50:00|2657|2655|2656|2650.4|2659.6|2656.9|2646.7|2642.1|879
1597398900000|2020-08-14 09:55:00|2655.1|2651.6|2661.6|2658.1|2665.7|2662.5|2653.9|2649.9|596
1597399200000|2020-08-14 10:00:00|2661.5|2658|2663.6|2660.1|2667.5|2664|2660.5|2655.9|573
1597399500000|2020-08-14 10:05:00|2662.7|2660.7|2658.1|2656.1|2667.8|2664.1|2656.5|2653.8|517
1597399800000|2020-08-14 10:10:00|2658.2|2656.2|2663.4|2659.9|2666.2|2661.5|2654.6|2651.8|481
1597400100000|2020-08-14 10:15:00|2664.3|2660.8|2667.4|2665.4|2668.4|2665.8|2661.9|2659|495
1597400400000|2020-08-14 10:20:00|2668.7|2666.7|2671.2|2667.7|2673.7|2671.7|2666.9|2664.9|521
1597400700000|2020-08-14 10:25:00|2670.5|2667|2667.2|2665.2|2671.3|2668.9|2665.6|2662.1|564
1597401000000|2020-08-14 10:30:00|2668.3|2666.3|2663.8|2661.8|2669.4|2667.4|2662.6|2660.6|448
1597401300000|2020-08-14 10:35:00|2664.1|2662.1|2665|2663|2666.9|2664.2|2660.9|2658.4|487
1597401600000|2020-08-14 10:40:00|2664.6|2662.6|2661.6|2656.4|2670.1|2667.9|2657.3|2654.6|593
1597401900000|2020-08-14 10:45:00|2661.4|2655.6|2654|2652|2663.7|2661.2|2653.7|2651.6|502
1597402200000|2020-08-14 10:50:00|2653.9|2651.9|2667.4|2665.4|2669.8|2667.8|2653.9|2651.9|625
1597402500000|2020-08-14 10:55:00|2667.5|2665.5|2673.8|2670.3|2675.5|2672.3|2666.3|2663.4|568
1597402800000|2020-08-14 11:00:00|2673.9|2670.4|2674.7|2671.2|2679.9|2677.2|2669.9|2665.4|727
1597403100000|2020-08-14 11:05:00|2675|2671.5|2670.3|2668.3|2676.7|2673.9|2668.7|2665.6|666
1597403400000|2020-08-14 11:10:00|2669.8|2667.8|2669.3|2667.3|2672.7|2669.1|2666.8|2664|616
1597403700000|2020-08-14 11:15:00|2668.7|2666.7|2663.2|2661.2|2669.5|2667.1|2659.5|2656.9|794
1597404000000|2020-08-14 11:20:00|2663.1|2661.1|2667.7|2664.2|2668.8|2666.4|2660.4|2657.4|844
1597404300000|2020-08-14 11:25:00|2668.3|2664.8|2685.1|2681.6|2685.5|2682.7|2667.1|2664.4|874
1597404600000|2020-08-14 11:30:00|2685.2|2681.7|2681.4|2677.9|2689.8|2686.3|2678.5|2675.3|855
1597404900000|2020-08-14 11:35:00|2680.6|2678.6|2684.9|2681.4|2687.3|2684.7|2680.6|2676.9|636
1597405200000|2020-08-14 11:40:00|2685|2681.5|2673|2669.5|2685.3|2682.6|2671.7|2668.2|815
1597405500000|2020-08-14 11:45:00|2672.7|2669.2|2674.2|2670.7|2677.1|2674|2668.7|2665.5|820
1597405800000|2020-08-14 11:50:00|2673.6|2670.1|2677.7|2675.7|2680.8|2678|2669.1|2666|731
1597406100000|2020-08-14 11:55:00|2677.8|2675.8|2675.5|2672|2682.5|2679.7|2670.7|2666|905
1597406400000|2020-08-14 12:00:00|2675.3|2671.8|2677.8|2674.3|2686.4|2683.9|2658.7|2655.2|1419
1597406700000|2020-08-14 12:05:00|2677.9|2674.4|2673.8|2670.3|2681.8|2679.1|2668.4|2665.1|1001
1597407000000|2020-08-14 12:10:00|2674.2|2670.7|2676.8|2674.8|2679|2676.1|2669.5|2666.2|1098
1597407300000|2020-08-14 12:15:00|2677.1|2675.1|2690.3|2686.8|2693.2|2690.9|2676.5|2674|951
1597407600000|2020-08-14 12:20:00|2689.3|2685.8|2676.3|2674.3|2689.3|2687.1|2671.6|2669.4|1235
1597407900000|2020-08-14 12:25:00|2675.5|2673.5|2672.4|2668.9|2675.5|2673.5|2667.8|2663.4|962
1597408200000|2020-08-14 12:30:00|2672.3|2668.8|2677|2675|2679.8|2677.5|2665.4|2662.4|1580
1597408500000|2020-08-14 12:35:00|2677.2|2675.2|2682.3|2680.3|2687.6|2685|2674.4|2672.1|1205
1597408800000|2020-08-14 12:40:00|2681.8|2679.8|2682.9|2680.9|2683.8|2680.9|2674.6|2672.4|988
1597409100000|2020-08-14 12:45:00|2682.4|2680.4|2677.4|2675.4|2683.5|2681.5|2672.5|2669.8|990
1597409400000|2020-08-14 12:50:00|2677.5|2675.5|2670.7|2668.7|2680.5|2677.7|2669.5|2667.5|932
1597409700000|2020-08-14 12:55:00|2671|2669|2649.2|2647.2|2672.9|2670.9|2648.6|2645.3|1181
1597410000000|2020-08-14 13:00:00|2648.5|2646.5|2663|2661|2665.5|2663.5|2644.8|2641.8|1526
1597410300000|2020-08-14 13:05:00|2663.2|2661.2|2666.2|2662.7|2675.2|2673.2|2658.8|2656.8|1404
1597410600000|2020-08-14 13:10:00|2665.3|2663.3|2674.3|2672.3|2680.8|2678.8|2665.1|2661.7|1270
1597410900000|2020-08-14 13:15:00|2674.6|2672.6|2670.7|2667.2|2676.2|2674.2|2667.2|2665.2|1066
1597411200000|2020-08-14 13:20:00|2671|2667.5|2691|2689|2695|2693|2667.7|2665|1454
1597411500000|2020-08-14 13:25:00|2691.3|2689.3|2696.6|2694.6|2713.8|2710.3|2686.7|2684.5|1784
1597411800000|2020-08-14 13:30:00|2696.7|2694.7|2696.6|2693.1|2706.1|2703.3|2690.1|2687.5|1820
1597412100000|2020-08-14 13:35:00|2695.9|2693.9|2707.6|2704.1|2708.9|2705.8|2691.1|2687.4|1643
1597412400000|2020-08-14 13:40:00|2707.7|2704.2|2705.4|2701.9|2707.7|2704.7|2698.8|2695.2|1409
1597412700000|2020-08-14 13:45:00|2705.8|2702.3|2694.2|2690.7|2711.2|2707.3|2691.8|2688.9|1648
1597413000000|2020-08-14 13:50:00|2693.6|2691.6|2687.5|2685.5|2696.5|2693.6|2682.2|2678.7|1495
1597413300000|2020-08-14 13:55:00|2688.2|2684.7|2687|2683.5|2694.3|2691.3|2682.6|2679.4|1357
1597413600000|2020-08-14 14:00:00|2687.4|2683.9|2676.3|2672.8|2688.1|2683.9|2668.1|2665|1735
1597413900000|2020-08-14 14:05:00|2676.4|2672.9|2676.1|2674.1|2681.3|2678.2|2670.1|2667.1|1548
1597414200000|2020-08-14 14:10:00|2676.2|2674.2|2667.4|2663.9|2677.5|2674.4|2664|2661.1|1518
1597414500000|2020-08-14 14:15:00|2667.3|2663.8|2677.1|2673.6|2678.4|2674.8|2665.6|2661.9|1588
1597414800000|2020-08-14 14:20:00|2677|2673.5|2682.5|2680.5|2691.5|2689.2|2675.7|2672.4|1495
1597415100000|2020-08-14 14:25:00|2682.4|2680.4|2678.3|2676.3|2689.6|2687|2675.7|2671.9|1562
1597415400000|2020-08-14 14:30:00|2678.4|2676.4|2679.8|2677.8|2682.7|2680.3|2673.9|2671.9|1581
1597415700000|2020-08-14 14:35:00|2680|2678|2681.3|2679.3|2689.6|2687.6|2679.4|2677.4|1503
1597416000000|2020-08-14 14:40:00|2680.8|2678.8|2686.6|2684.6|2688.6|2686.6|2676.8|2674.8|1319
1597416300000|2020-08-14 14:45:00|2686.2|2684.2|2691.7|2689.7|2695.7|2693.7|2681.7|2679.7|1345
1597416600000|2020-08-14 14:50:00|2691.8|2689.8|2687.4|2685.4|2696.4|2694.4|2685.1|2683.1|1437
1597416900000|2020-08-14 14:55:00|2687.5|2685.5|2682.7|2680.7|2689.1|2687.1|2680.1|2678.1|1325
1597417200000|2020-08-14 15:00:00|2682.9|2680.9|2688.7|2686.7|2690.5|2688.5|2681.9|2679.9|1399
1597417500000|2020-08-14 15:05:00|2688.5|2686.5|2688.1|2686.1|2693.3|2691.3|2685.1|2683.1|1311
1597417800000|2020-08-14 15:10:00|2687.3|2685.3|2684.9|2682.9|2692.9|2689.8|2681.8|2678.8|1224
1597418100000|2020-08-14 15:15:00|2685|2683|2677.6|2675.6|2686.5|2684.1|2673|2671|1425
1597418400000|2020-08-14 15:20:00|2677.7|2675.7|2682|2680|2684.3|2682.3|2674.3|2672.3|1289
1597418700000|2020-08-14 15:25:00|2681.7|2679.7|2676.2|2674.2|2685.3|2682.7|2673.5|2671.5|1232
1597419000000|2020-08-14 15:30:00|2676|2674|2672.4|2670.4|2678.3|2676.3|2669|2667|1021
1597419300000|2020-08-14 15:35:00|2672.5|2670.5|2674.2|2672.2|2675.2|2673.2|2666.8|2664.8|1265
1597419600000|2020-08-14 15:40:00|2673.9|2671.9|2673.7|2671.7|2679.2|2676.7|2669.7|2667.7|1262
1597419900000|2020-08-14 15:45:00|2672.9|2670.9|2659.6|2657.6|2675.9|2673.9|2655.1|2652.6|1224
1597420200000|2020-08-14 15:50:00|2659.4|2657.4|2657.4|2655.4|2665.9|2663.7|2652.3|2650.3|1358
1597420500000|2020-08-14 15:55:00|2656.8|2654.8|2665.9|2662.4|2666.1|2663.9|2650.9|2648.3|1296
1597420800000|2020-08-14 16:00:00|2666.4|2662.9|2667.5|2665.5|2670.1|2667.9|2659.5|2657.4|1385
1597421100000|2020-08-14 16:05:00|2667.4|2665.4|2667|2665|2672.5|2669.8|2664.8|2662.8|1269
1597421400000|2020-08-14 16:10:00|2666.8|2664.8|2665.5|2663.5|2672.7|2669.9|2664|2662|1109
1597421700000|2020-08-14 16:15:00|2665.2|2663.2|2661.6|2659.6|2666.5|2664.5|2658.7|2656.2|1163
1597422000000|2020-08-14 16:20:00|2661.5|2659.5|2658.3|2656.3|2663.5|2659.5|2654.1|2651.6|1000
1597422300000|2020-08-14 16:25:00|2658.2|2656.2|2657.4|2655.4|2665.5|2660.8|2656.4|2653.9|866
1597422600000|2020-08-14 16:30:00|2657.6|2655.6|2640.2|2638.2|2659.1|2656.3|2636.4|2633.6|1444
1597422900000|2020-08-14 16:35:00|2640|2638|2635.4|2633.4|2641.7|2639.7|2627.2|2624.2|1716
1597423200000|2020-08-14 16:40:00|2635.5|2633.5|2636.4|2634.4|2641.3|2639.3|2629.9|2627.9|1495
1597423500000|2020-08-14 16:45:00|2636.3|2634.3|2606.6|2604.6|2638.1|2636.1|2598.7|2596.7|1625
1597423800000|2020-08-14 16:50:00|2606.7|2604.7|2608.1|2606.1|2613|2611|2600.6|2598.6|1563
1597424100000|2020-08-14 16:55:00|2608|2606|2586.4|2584.4|2614.5|2612.5|2575.2|2572.9|1688
1597424400000|2020-08-14 17:00:00|2585.6|2583.6|2602.2|2600.2|2606.2|2604.2|2579.9|2577.9|1785
1597424700000|2020-08-14 17:05:00|2602|2600|2606.5|2604.5|2608.6|2606.6|2595.2|2593.2|1412
1597425000000|2020-08-14 17:10:00|2606.4|2604.4|2594.9|2592.9|2607.6|2605.6|2587.9|2585.9|1489
1597425300000|2020-08-14 17:15:00|2594.8|2592.8|2595.8|2593.8|2603.4|2601.4|2590.5|2588.5|1373
1597425600000|2020-08-14 17:20:00|2596.7|2594.7|2606.6|2604.6|2610.5|2608.5|2592.9|2590.9|1427
1597425900000|2020-08-14 17:25:00|2606.4|2604.4|2621|2619|2626.1|2624.1|2606.4|2604.4|1565
1597426200000|2020-08-14 17:30:00|2621.4|2619.4|2624.9|2622.9|2636.2|2634.2|2619.9|2616.7|1485
1597426500000|2020-08-14 17:35:00|2624.7|2622.7|2625.1|2623.1|2630.6|2628.6|2621.3|2619.3|1120
1597426800000|2020-08-14 17:40:00|2625.2|2623.2|2624.3|2622.3|2633.4|2631.4|2624.3|2621.1|719
1597427100000|2020-08-14 17:45:00|2624.2|2622.2|2617.4|2615.4|2628.9|2626.9|2613.1|2611.1|694
1597427400000|2020-08-14 17:50:00|2617|2615|2611.2|2609.2|2617.3|2615.3|2604.7|2602.7|1146
1597427700000|2020-08-14 17:55:00|2611.5|2609.5|2626.1|2624.1|2628.9|2626.9|2606.9|2604.9|1038
1597428000000|2020-08-14 18:00:00|2626.2|2624.2|2628.8|2626.8|2633.7|2631.7|2620.9|2618.9|1040
1597428300000|2020-08-14 18:05:00|2628.1|2626.1|2626.9|2624.9|2628.7|2626.7|2622.2|2620.2|888
1597428600000|2020-08-14 18:10:00|2626.8|2624.8|2628.2|2626.2|2636|2634|2622.8|2620.8|987
1597428900000|2020-08-14 18:15:00|2628.3|2626.3|2629.7|2627.7|2634.1|2632.1|2626.7|2624.5|788
1597429200000|2020-08-14 18:20:00|2629.6|2627.6|2623.1|2621.1|2633.2|2631.2|2620.2|2618.2|806
1597429500000|2020-08-14 18:25:00|2622.3|2620.3|2631.8|2629.8|2631.8|2629.8|2616.1|2613.9|947
1597429800000|2020-08-14 18:30:00|2631.7|2629.7|2634.1|2632.1|2639.8|2637.8|2630.1|2628.1|446
1597430100000|2020-08-14 18:35:00|2633.4|2631.4|2636|2634|2638.9|2636.9|2632.5|2630.5|432
1597430400000|2020-08-14 18:40:00|2636.3|2634.3|2632.1|2630.1|2639.7|2637.7|2630.6|2628.6|508
1597430700000|2020-08-14 18:45:00|2632|2630|2633.4|2631.4|2634.6|2631.5|2624.9|2622.9|584
1597431000000|2020-08-14 18:50:00|2633.3|2631.3|2617|2615|2634.6|2632.1|2616|2614|588
1597431300000|2020-08-14 18:55:00|2617.1|2615.1|2629.3|2627.3|2630.5|2628.5|2614.6|2612.6|741
1597431600000|2020-08-14 19:00:00|2629|2627|2628.1|2626.1|2629.9|2627.9|2622.1|2620.1|635
1597431900000|2020-08-14 19:05:00|2628|2626|2633.3|2631.3|2633.6|2631.6|2627.5|2625.5|564
1597432200000|2020-08-14 19:10:00|2633.2|2631.2|2624.9|2622.9|2635.5|2633.5|2620.5|2618.5|612
1597432500000|2020-08-14 19:15:00|2624.4|2622.4|2619.1|2617.1|2626.3|2624.3|2617.5|2615.5|555
1597432800000|2020-08-14 19:20:00|2619.9|2617.9|2623.8|2621.8|2626|2624|2619.6|2617.6|603
1597433100000|2020-08-14 19:25:00|2623.7|2621.7|2626.8|2624.8|2628|2626|2622.8|2620.8|413
1597433400000|2020-08-14 19:30:00|2627.1|2625.1|2627.2|2625.2|2630.2|2628.2|2624.1|2622.1|507
1597433700000|2020-08-14 19:35:00|2627.1|2625.1|2629.4|2627.4|2632|2630|2625.3|2622.3|489
1597434000000|2020-08-14 19:40:00|2629.2|2627.2|2634.5|2632.5|2635.6|2633.6|2627.9|2625.9|673
1597434300000|2020-08-14 19:45:00|2634.6|2632.6|2629.7|2627.7|2634.7|2632.7|2629.3|2627.3|549
1597434600000|2020-08-14 19:50:00|2630.2|2628.2|2639.5|2637.5|2640.8|2638.3|2629.5|2627.5|617
1597434900000|2020-08-14 19:55:00|2639.4|2637.4|2641|2637.5|2645.6|2643.6|2632.7|2630.7|680
1597435200000|2020-08-14 20:00:00|2640.3|2638.3|2642|2640|2644.9|2640.7|2638.9|2634.2|289
1597435500000|2020-08-14 20:05:00|2642.3|2640.3|2646.4|2644.4|2646.8|2644.4|2640.9|2636.1|206
1597435800000|2020-08-14 20:10:00|2648.7|2642.3|2642.5|2640.5|2649.5|2645.5|2641.5|2638.1|238
1597436100000|2020-08-14 20:15:00|2642.4|2640.4|2649|2647|2650.5|2647.9|2642.2|2639.4|201
1597436400000|2020-08-14 20:20:00|2649.2|2647.2|2656.9|2654.9|2660.9|2656.5|2647.6|2643.7|434
1597436700000|2020-08-14 20:25:00|2656.4|2654.4|2650.8|2648.8|2656.8|2654.8|2645.9|2643.9|324
1597437000000|2020-08-14 20:30:00|2651.1|2649.1|2654.2|2652.2|2657.3|2652.5|2650|2647.4|254
1597437300000|2020-08-14 20:35:00|2653.8|2651.8|2653|2651|2656.5|2652.7|2651|2648.1|212
1597437600000|2020-08-14 20:40:00|2653.6|2650.1|2649.8|2647.8|2654.7|2651.5|2648.9|2646|230
1597437900000|2020-08-14 20:45:00|2649.7|2647.7|2641.4|2637.9|2651.3|2647.7|2640.1|2636.2|317
1597438200000|2020-08-14 20:50:00|2645.5|2636|2645|2641.5|2647.1|2641.9|2639.6|2635|376
1597438500000|2020-08-14 20:55:00|2645.2|2641.7|2650.1|2639.4|2651|2644.6|2642.2|2635.2|374
1597615200000|2020-08-16 22:00:00|2668.8|2651.7|2670.2|2657.3|2678.6|2663.7|2657.9|2645.8|1192
1597615500000|2020-08-16 22:05:00|2670.1|2654.9|2666|2660.5|2671.5|2662.1|2661|2652.1|698
1597615800000|2020-08-16 22:10:00|2670.2|2656.8|2669.5|2664|2675.2|2667.5|2663.5|2656.8|585
1597616100000|2020-08-16 22:15:00|2669.4|2663.9|2675.2|2669.7|2683.9|2674.4|2669.3|2661.1|523
1597616400000|2020-08-16 22:20:00|2675.1|2669.6|2675|2669.5|2678.9|2670.6|2671.5|2663.8|315
1597616700000|2020-08-16 22:25:00|2673.9|2668.4|2669.9|2666.4|2680.4|2671.6|2669.6|2664.3|295
1597617000000|2020-08-16 22:30:00|2671.9|2668.4|2672.8|2669.3|2674.5|2671|2669.8|2666.3|306
1597617300000|2020-08-16 22:35:00|2672.9|2669.4|2683.5|2680|2687|2683.5|2670.7|2667.2|475
1597617600000|2020-08-16 22:40:00|2683.6|2680.1|2679|2675.5|2687.4|2683.9|2678.8|2675.3|303
1597617900000|2020-08-16 22:45:00|2680|2676.5|2675.5|2672|2680.3|2676.8|2674.1|2670.6|283
1597618200000|2020-08-16 22:50:00|2673.5|2670|2679|2675.5|2682.8|2679.3|2673|2669.5|302
1597618500000|2020-08-16 22:55:00|2679.1|2675.6|2677.5|2674|2680.1|2676.6|2675.8|2672.3|180
1597618800000|2020-08-16 23:00:00|2679.5|2676|2670.2|2666.7|2679.6|2676.1|2665.3|2661.8|323
1597619100000|2020-08-16 23:05:00|2670.1|2666.6|2666.6|2663.1|2672.5|2669|2665.1|2661.6|356
1597619400000|2020-08-16 23:10:00|2666.7|2663.2|2642.4|2638.9|2669.5|2666|2642.4|2638.9|688
1597619700000|2020-08-16 23:15:00|2643.4|2639.9|2657.1|2653.6|2657.8|2654.3|2642.4|2638.9|460
1597620000000|2020-08-16 23:20:00|2657.2|2653.7|2658.4|2654.9|2662|2658.5|2654.9|2651.4|204
1597620300000|2020-08-16 23:25:00|2658.3|2654.8|2650.9|2645.4|2660.7|2657.2|2649.5|2644.5|264
1597620600000|2020-08-16 23:30:00|2651|2645.5|2657.1|2651.4|2660.8|2654.7|2650.4|2644.3|318
1597620900000|2020-08-16 23:35:00|2657|2651.9|2654.8|2649.5|2659.9|2654.7|2653.4|2648.8|248
1597621200000|2020-08-16 23:40:00|2654.9|2649.8|2659.7|2656.2|2663.3|2658.1|2654|2649|358
1597621500000|2020-08-16 23:45:00|2660.5|2655.4|2645.8|2642.3|2662.2|2656.2|2638.6|2633.7|470
1597621800000|2020-08-16 23:50:00|2645.9|2642.4|2640.3|2633.3|2651|2644.9|2630.2|2625|930
1597622100000|2020-08-16 23:55:00|2640.4|2636.9|2619|2611.6|2643.2|2638.7|2612.3|2606|1106
1597622400000|2020-08-17 00:00:00|2617.6|2610.9|2609.2|2603.8|2627|2622.1|2604.9|2596.7|871
1597622700000|2020-08-17 00:05:00|2608.7|2601.9|2621.1|2614|2625|2620.6|2607.7|2600.2|838
1597623000000|2020-08-17 00:10:00|2620|2615|2624.9|2619.5|2624.9|2619.5|2608.4|2603.3|725
1597623300000|2020-08-17 00:15:00|2624.2|2620.7|2618|2613|2626.7|2620.9|2617.2|2611.2|435
1597623600000|2020-08-17 00:20:00|2617.5|2614|2621.8|2616.5|2626.5|2621.2|2614.3|2608.6|576
1597623900000|2020-08-17 00:25:00|2622.1|2616.6|2624.1|2618.9|2627.9|2622.8|2619.4|2613.1|432
1597624200000|2020-08-17 00:30:00|2625.1|2618.6|2628.3|2621|2633.2|2626|2622.6|2617|499
1597624500000|2020-08-17 00:35:00|2627.2|2621.1|2623.9|2620.4|2633.7|2627.1|2623.9|2619.2|422
1597624800000|2020-08-17 00:40:00|2624.6|2619.3|2622|2618.5|2629|2621.7|2618.7|2614.3|541
1597625100000|2020-08-17 00:45:00|2622.5|2617|2619.7|2613.7|2625.4|2619.4|2608.5|2602.4|689
1597625400000|2020-08-17 00:50:00|2619.3|2613.6|2627.9|2622.2|2633.1|2625.9|2617.8|2611.4|599
1597625700000|2020-08-17 00:55:00|2628|2622.5|2635.1|2631.6|2641|2635.7|2626|2620.9|660
1597626000000|2020-08-17 01:00:00|2635.9|2630.5|2603.3|2596.5|2647.8|2641.8|2599.5|2593.1|1575
1597626300000|2020-08-17 01:05:00|2603.1|2596.4|2609.6|2604.3|2614|2608.7|2593.6|2588.6|1688
1597626600000|2020-08-17 01:10:00|2608.6|2605.1|2609.9|2603|2617.5|2611.9|2602.6|2597.5|1341
1597626900000|2020-08-17 01:15:00|2608.9|2603.6|2593.1|2589.6|2609.3|2603.7|2584.1|2578.9|1736
1597627200000|2020-08-17 01:20:00|2592.9|2589.4|2599.4|2595.9|2603.8|2598.2|2589.8|2585.2|1355
1597627500000|2020-08-17 01:25:00|2599.3|2595.8|2604.4|2602.4|2606.2|2602.4|2590.9|2587.2|1126
1597627800000|2020-08-17 01:30:00|2606.6|2600.1|2601.9|2596.8|2608.7|2604.9|2594.8|2590.6|1331
1597628100000|2020-08-17 01:35:00|2601.4|2596.3|2598.9|2595.4|2605|2598.8|2594.7|2590.1|1002
1597628400000|2020-08-17 01:40:00|2600.2|2594.2|2606.3|2602.8|2612|2608.5|2598|2594.2|1177
1597628700000|2020-08-17 01:45:00|2606.2|2602.7|2604.5|2601|2608.7|2603.5|2598.9|2595.1|994
1597629000000|2020-08-17 01:50:00|2605.3|2599.5|2609.3|2603.9|2613.8|2608|2603.4|2599.5|1016
1597629300000|2020-08-17 01:55:00|2608.5|2603.7|2605.5|2600.3|2610.8|2605|2598|2594.5|967
1597629600000|2020-08-17 02:00:00|2605.6|2600.4|2609.9|2606.4|2612.8|2608.9|2599.3|2594.2|1026
1597629900000|2020-08-17 02:05:00|2609.7|2606.2|2619|2613.9|2620.9|2616.5|2608|2603.6|1016
1597630200000|2020-08-17 02:10:00|2619.2|2614|2617.6|2614.1|2628|2622.7|2613.9|2610.4|996
1597630500000|2020-08-17 02:15:00|2617.1|2613.6|2616|2612.5|2620|2615|2612|2608|675
1597630800000|2020-08-17 02:20:00|2617.7|2611.7|2618.7|2615.2|2623.4|2619|2613.7|2609.6|676
1597631100000|2020-08-17 02:25:00|2618.5|2615|2620.5|2617|2621|2617.5|2613.5|2610.7|647
1597631400000|2020-08-17 02:30:00|2620.4|2616.9|2630|2628|2633.3|2630.6|2618.1|2615.3|1419
1597631700000|2020-08-17 02:35:00|2630.4|2628.4|2626|2624|2633.6|2628.7|2623.4|2621.2|998
1597632000000|2020-08-17 02:40:00|2626.4|2624.4|2628.6|2626.6|2631.5|2627.8|2622.1|2619.4|935
1597632300000|2020-08-17 02:45:00|2629.1|2627.1|2633|2631|2643.3|2638.7|2628.2|2625.8|1196
1597632600000|2020-08-17 02:50:00|2632.9|2630.9|2634.2|2630.7|2642.1|2637.9|2629.8|2627.7|1046
1597632900000|2020-08-17 02:55:00|2634.1|2630.6|2629.3|2625.8|2637.9|2633.2|2626.4|2623.8|1085
1597633200000|2020-08-17 03:00:00|2627.8|2625.3|2630.6|2628.6|2634.5|2629.7|2624.3|2621.7|1011
1597633500000|2020-08-17 03:05:00|2630.1|2628.1|2629.4|2625.9|2635.8|2631.7|2628.3|2625.7|714
1597633800000|2020-08-17 03:10:00|2631.1|2626.1|2625.7|2623.7|2633.3|2628.6|2624.6|2621.9|819
1597634100000|2020-08-17 03:15:00|2627.8|2624.3|2622.6|2620.6|2629.5|2624.3|2618.6|2615.1|906
1597634400000|2020-08-17 03:20:00|2622.3|2620.3|2624.7|2622.7|2627.4|2623.9|2615.7|2612.1|782
1597634700000|2020-08-17 03:25:00|2624.1|2622.1|2632.1|2628.6|2634|2629.6|2623.4|2618.8|662
1597635000000|2020-08-17 03:30:00|2631.2|2629.2|2628.9|2625.4|2633.1|2630|2627.8|2622.7|380
1597635300000|2020-08-17 03:35:00|2629.7|2624.6|2626.4|2622.9|2630.6|2627.1|2624.9|2621.6|279
1597635600000|2020-08-17 03:40:00|2626.6|2623.1|2627|2623.5|2630.7|2626.6|2624.2|2620.3|314
1597635900000|2020-08-17 03:45:00|2626.9|2623.4|2625.8|2622.3|2628.4|2624.5|2621.5|2616.6|333
1597636200000|2020-08-17 03:50:00|2625.9|2622.4|2633.2|2629.7|2636.9|2632.5|2623.2|2619.6|459
1597636500000|2020-08-17 03:55:00|2633.4|2629.9|2631.8|2628.3|2637.3|2633.6|2629.5|2625.2|406
1597636800000|2020-08-17 04:00:00|2631.9|2628.4|2633.8|2630.3|2637|2633.4|2630.9|2626.5|338
1597637100000|2020-08-17 04:05:00|2633.6|2630.1|2635.4|2629.3|2636.6|2632.3|2632.2|2628.9|302
1597637400000|2020-08-17 04:10:00|2635.3|2629.2|2635.3|2631.8|2639|2634.8|2631.1|2628|434
1597637700000|2020-08-17 04:15:00|2635.1|2631.6|2640.2|2634.7|2640.2|2635.6|2633.7|2630.3|350
1597638000000|2020-08-17 04:20:00|2638.6|2635.1|2634.7|2631.2|2642.5|2637.9|2633.8|2628.1|453
1597638300000|2020-08-17 04:25:00|2634.6|2631.1|2631.3|2627.8|2636.3|2632.3|2629.8|2624.3|331
1597638600000|2020-08-17 04:30:00|2630.8|2628.8|2634.3|2630.8|2636|2632.4|2630.3|2624.2|296
1597638900000|2020-08-17 04:35:00|2634.4|2630.9|2636.8|2633.3|2638.2|2635|2633|2627.1|318
1597639200000|2020-08-17 04:40:00|2637.3|2630.5|2637.1|2633.6|2641.5|2637.4|2635.1|2629.2|535
1597639500000|2020-08-17 04:45:00|2637.7|2630.9|2643.4|2635.4|2648.4|2643.7|2634.7|2629.9|618
1597639800000|2020-08-17 04:50:00|2643.6|2635.6|2651|2649|2658.9|2654.7|2642.8|2635.6|907
1597640100000|2020-08-17 04:55:00|2651.2|2649.2|2643|2641|2657|2651.7|2640.6|2637.8|890
1597640400000|2020-08-17 05:00:00|2643.3|2641.3|2643.2|2641.2|2650.2|2645.3|2641.2|2638.5|1112
1597640700000|2020-08-17 05:05:00|2642.7|2640.7|2662.1|2658.6|2670.7|2667.9|2641.8|2639.6|1194
1597641000000|2020-08-17 05:10:00|2661.1|2659.1|2660.5|2658.5|2669.5|2666.2|2657.8|2655.8|1180
1597641300000|2020-08-17 05:15:00|2661.6|2658.1|2661.9|2658.4|2666.3|2662.2|2655.3|2651.8|882
1597641600000|2020-08-17 05:20:00|2662|2658.5|2666.2|2662.7|2668.5|2664.8|2654.9|2650|819
1597641900000|2020-08-17 05:25:00|2666.7|2661.4|2657.9|2654.4|2668.4|2664.4|2655.2|2650.2|744
1597642200000|2020-08-17 05:30:00|2657.8|2654.3|2663.5|2657.9|2670.6|2666.4|2653.1|2649.8|1495
1597642500000|2020-08-17 05:35:00|2663.8|2657.6|2660|2656.5|2668.6|2663.7|2654.8|2651.6|1121
1597642800000|2020-08-17 05:40:00|2660.1|2656.6|2667.7|2665.7|2674.3|2667.3|2657|2653.7|1092
1597643100000|2020-08-17 05:45:00|2668.1|2666.1|2679.2|2675.7|2683.7|2680|2662.6|2658.1|1304
1597643400000|2020-08-17 05:50:00|2679.3|2675.8|2677|2673.5|2686.2|2682.7|2673.8|2670.1|1209
1597643700000|2020-08-17 05:55:00|2678|2672.4|2677|2673.5|2682|2675.7|2669|2664.4|1206
1597644000000|2020-08-17 06:00:00|2678.2|2674.7|2695.1|2691.6|2697.5|2693.6|2674.8|2672.8|1497
1597644300000|2020-08-17 06:05:00|2695|2691.5|2696.1|2692.6|2703.8|2701|2691.8|2688.9|1612
1597644600000|2020-08-17 06:10:00|2696.4|2692.9|2692.2|2690.2|2705.1|2701.4|2691.1|2687.8|1517
1597644900000|2020-08-17 06:15:00|2692.5|2690.5|2689.1|2685.6|2698.6|2693.4|2687.2|2682.4|1287
1597645200000|2020-08-17 06:20:00|2690.1|2684.4|2686.2|2682.7|2697.1|2691.8|2683.7|2679.4|1263
1597645500000|2020-08-17 06:25:00|2686.8|2683.3|2683.4|2679.9|2693|2688.4|2682.7|2679.2|1086
1597645800000|2020-08-17 06:30:00|2683.2|2679.7|2682.5|2680.5|2684.1|2681.2|2671.7|2668.2|1360
1597646100000|2020-08-17 06:35:00|2682.8|2679.3|2690.4|2686.9|2695.2|2689.9|2682.8|2679.3|1251
1597646400000|2020-08-17 06:40:00|2689.7|2686.2|2689.6|2686.1|2696.6|2691.2|2685.7|2682.2|1180
1597646700000|2020-08-17 06:45:00|2688.9|2685.4|2686|2682.5|2692.3|2686.7|2679.9|2676.2|1033
1597647000000|2020-08-17 06:50:00|2687.7|2682.4|2691.8|2686.5|2695|2689.5|2684.5|2680.3|933
1597647300000|2020-08-17 06:55:00|2691.9|2686.4|2691.7|2686.4|2696.3|2691.6|2687.6|2683.5|1029
1597647600000|2020-08-17 07:00:00|2691.5|2685.8|2696.8|2693.3|2700.4|2696.9|2690.3|2685.8|1078
1597647900000|2020-08-17 07:05:00|2696.9|2693.4|2690.8|2687.3|2696.9|2693.4|2686|2682.5|941
1597648200000|2020-08-17 07:10:00|2690.3|2686.8|2686.1|2682.6|2691|2687.5|2675.1|2672.1|1167
1597648500000|2020-08-17 07:15:00|2686.4|2682.9|2685.6|2680.5|2689.3|2686.5|2679|2675.7|988
1597648800000|2020-08-17 07:20:00|2685|2681.5|2681.9|2678.4|2687.4|2683.6|2677|2672.9|800
1597649100000|2020-08-17 07:25:00|2681.6|2678.1|2685.3|2683.3|2687.2|2684.1|2678.7|2675.5|803
1597649400000|2020-08-17 07:30:00|2685|2683|2694.1|2688.9|2694.1|2690|2682.9|2679.9|946
1597649700000|2020-08-17 07:35:00|2692.8|2689.3|2690.2|2686.7|2696.8|2691.2|2688.9|2684.7|664
1597650000000|2020-08-17 07:40:00|2690.1|2686.6|2684.7|2681.2|2694|2690.3|2684.3|2680|621
1597650300000|2020-08-17 07:45:00|2685|2681.5|2687.7|2684.2|2689.9|2687.7|2683.4|2679.9|732
1597650600000|2020-08-17 07:50:00|2687.8|2684.3|2690.2|2686.7|2691.1|2687.6|2683.4|2679.5|615
1597650900000|2020-08-17 07:55:00|2690.1|2686.6|2687.2|2683.7|2691|2688.1|2685.2|2681.7|707
1597651200000|2020-08-17 08:00:00|2687.1|2683.6|2682.9|2679.4|2692.7|2689.2|2678.8|2675.3|951
1597651500000|2020-08-17 08:05:00|2684|2680.5|2670.8|2667.3|2684.3|2680.8|2666.4|2663.8|754
1597651800000|2020-08-17 08:10:00|2670.9|2667.4|2667.9|2664.4|2673.6|2670.2|2661.8|2658.3|802
1597652100000|2020-08-17 08:15:00|2668|2664.5|2664.4|2660.9|2669.6|2666|2662.4|2658.9|700
1597652400000|2020-08-17 08:20:00|2664.2|2660.7|2674.4|2670.9|2676.2|2672.2|2663.1|2659.3|640
1597652700000|2020-08-17 08:25:00|2675.2|2671.7|2670.3|2666.8|2676.8|2672.4|2668.6|2664.8|651
1597653000000|2020-08-17 08:30:00|2670.4|2666.9|2665.3|2661.8|2672.5|2669|2661.6|2658|743
1597653300000|2020-08-17 08:35:00|2665.4|2661.9|2671.6|2669.6|2676.6|2673.1|2664.7|2661.1|687
1597653600000|2020-08-17 08:40:00|2671.8|2669.8|2673.5|2671.5|2677.5|2675.5|2668.5|2666.5|678
1597653900000|2020-08-17 08:45:00|2673.8|2671.8|2678.2|2676.2|2680.5|2678.4|2673.8|2671.8|539
1597654200000|2020-08-17 08:50:00|2678|2676|2674.2|2672.2|2679.4|2677.3|2671.7|2669.1|578
1597654500000|2020-08-17 08:55:00|2674|2672|2672|2670|2679|2676.3|2671.4|2668.6|573
1597654800000|2020-08-17 09:00:00|2671.9|2669.9|2672.2|2670.2|2675.5|2672.9|2669|2666.2|659
1597655100000|2020-08-17 09:05:00|2672.4|2670.4|2671.5|2669.5|2676.2|2673.2|2669.3|2666.3|676
1597655400000|2020-08-17 09:10:00|2671.6|2669.6|2678|2674.5|2680.3|2677.3|2669.1|2666.4|606
1597655700000|2020-08-17 09:15:00|2678.1|2674.6|2678.2|2674.7|2680.6|2676.9|2675.2|2671.9|385
1597656000000|2020-08-17 09:20:00|2678|2674.5|2680|2678|2682.7|2679.7|2676.9|2674.2|409
1597656300000|2020-08-17 09:25:00|2680.1|2678.1|2682.1|2678.6|2685.8|2683.5|2679.2|2676.7|433
1597656600000|2020-08-17 09:30:00|2681.6|2678.1|2678.9|2676.9|2683.1|2679.6|2678.2|2674|464
1597656900000|2020-08-17 09:35:00|2679.1|2677.1|2673.7|2670.2|2680.4|2677.7|2671.2|2668.5|655
1597657200000|2020-08-17 09:40:00|2673.9|2670.4|2680.5|2677|2681.6|2678.2|2673.6|2670.3|626
1597657500000|2020-08-17 09:45:00|2680.4|2676.9|2679.2|2675.7|2683|2679.5|2678.4|2675.3|449
1597657800000|2020-08-17 09:50:00|2678.3|2674.8|2682.7|2679.2|2683.4|2680.1|2676.8|2673.4|405
1597658100000|2020-08-17 09:55:00|2682.5|2679|2681.2|2677.7|2686.7|2683.2|2680.1|2677|508
1597658400000|2020-08-17 10:00:00|2681.9|2676.8|2684.5|2679.3|2685.9|2682.1|2678.1|2673.9|497
1597658700000|2020-08-17 10:05:00|2683.7|2680.2|2684.7|2682.7|2685.8|2682.9|2681.4|2675.9|437
1597659000000|2020-08-17 10:10:00|2684.8|2682.8|2687.7|2684.2|2689.5|2687.1|2681.2|2675.8|523
1597659300000|2020-08-17 10:15:00|2686.8|2685.7|2687.3|2683.8|2690.6|2687.2|2685.4|2681.6|589
1597659600000|2020-08-17 10:20:00|2687.1|2683.6|2684.7|2681.2|2687.6|2685.2|2682.8|2680.8|470
1597659900000|2020-08-17 10:25:00|2684.6|2681.1|2686.2|2684.2|2688.3|2685.6|2683.6|2681.1|344
1597660200000|2020-08-17 10:30:00|2686.3|2684.3|2681|2677.5|2687.1|2684.3|2679.5|2676.5|477
1597660500000|2020-08-17 10:35:00|2681.1|2677.6|2686|2684|2687|2684.1|2679.6|2676.7|307
1597660800000|2020-08-17 10:40:00|2685.7|2683.7|2685.1|2681.6|2687.9|2684.2|2684.4|2681.4|257
1597661100000|2020-08-17 10:45:00|2686.2|2681|2693.3|2689.8|2695.5|2692|2685.1|2680.8|421
1597661400000|2020-08-17 10:50:00|2693.6|2690.1|2701.9|2699.9|2705.3|2702.4|2692.3|2688.1|881
1597661700000|2020-08-17 10:55:00|2702.4|2700.4|2693.6|2691.6|2707.5|2705.4|2691.7|2689.3|781
1597662000000|2020-08-17 11:00:00|2694.3|2690.8|2704.7|2701.2|2705.9|2702.4|2690.8|2688|796
1597662300000|2020-08-17 11:05:00|2703.7|2701.7|2700.6|2698.6|2706.6|2703.6|2698.2|2694.7|716
1597662600000|2020-08-17 11:10:00|2700.8|2697.3|2694.3|2690.8|2703.3|2699.8|2693.2|2688.5|695
1597662900000|2020-08-17 11:15:00|2694.4|2690.9|2692.9|2689.4|2695.3|2692.4|2688.4|2686|797
1597663200000|2020-08-17 11:20:00|2693.6|2690.1|2693.5|2690|2694.7|2691.8|2690.3|2687.1|623
1597663500000|2020-08-17 11:25:00|2693.9|2690.4|2694.6|2692.6|2695.4|2693.4|2691.3|2688.2|497
1597663800000|2020-08-17 11:30:00|2694.2|2692.2|2696|2694|2698|2695.7|2692.9|2689.6|493
1597664100000|2020-08-17 11:35:00|2696.5|2694.5|2693.8|2691.8|2699.3|2696.4|2692.8|2689.6|509
1597664400000|2020-08-17 11:40:00|2693.7|2691.7|2691.4|2687.9|2695|2692.1|2689.7|2687.4|357
1597664700000|2020-08-17 11:45:00|2691.5|2688|2693.5|2690|2693.5|2690.4|2689.5|2686.5|275
1597665000000|2020-08-17 11:50:00|2693.4|2689.9|2695.8|2693.8|2697|2694.3|2691.9|2689.2|355
1597665300000|2020-08-17 11:55:00|2696.6|2694.6|2699.9|2697.9|2701.7|2699.2|2695.2|2692.5|573
1597665600000|2020-08-17 12:00:00|2699.8|2697.8|2707.2|2703.7|2709.3|2707.3|2693.6|2690.8|1163
1597665900000|2020-08-17 12:05:00|2707|2703.5|2709.7|2706.2|2716.1|2712.6|2702.8|2700.3|1010
1597666200000|2020-08-17 12:10:00|2709.8|2706.3|2716.1|2714.1|2719|2715.7|2709.6|2705.8|852
1597666500000|2020-08-17 12:15:00|2715.8|2713.8|2725.2|2721.7|2729.6|2726.4|2714.3|2711.9|1276
1597666800000|2020-08-17 12:20:00|2725.8|2722.3|2724.2|2720.7|2726.6|2724.6|2715.4|2712.6|1136
1597667100000|2020-08-17 12:25:00|2724.4|2720.9|2720.2|2716.7|2730.7|2727.9|2717.6|2714.5|1174
1597667400000|2020-08-17 12:30:00|2721.2|2715.9|2735.3|2731.8|2735.7|2732.2|2719|2715.5|1448
1597667700000|2020-08-17 12:35:00|2735.2|2731.7|2733.9|2730.4|2737.2|2735.2|2729.2|2726.5|1577
1597668000000|2020-08-17 12:40:00|2732.9|2730.9|2732.9|2730.9|2738.7|2736.3|2731.8|2729|1011
1597668300000|2020-08-17 12:45:00|2732.6|2730.6|2729.8|2727.8|2733|2731|2724|2720.5|1048
1597668600000|2020-08-17 12:50:00|2729.9|2727.9|2721|2719|2731.8|2728.9|2718.7|2716.2|1039
1597668900000|2020-08-17 12:55:00|2720.9|2718.9|2719.9|2717.9|2728.3|2725.8|2719.1|2716|1014
1597669200000|2020-08-17 13:00:00|2719.6|2717.6|2733.1|2731.1|2733.5|2731.5|2719.2|2716.8|1439
1597669500000|2020-08-17 13:05:00|2732.9|2730.9|2735.9|2732.4|2740.9|2738.2|2725.9|2723|1265
1597669800000|2020-08-17 13:10:00|2736|2732.5|2726.9|2723.4|2737.9|2735.3|2724.7|2721.8|1207
1597670100000|2020-08-17 13:15:00|2727.2|2723.7|2718.2|2714.7|2731.1|2728.8|2715.8|2713|1390
1597670400000|2020-08-17 13:20:00|2717.5|2715.5|2725.2|2723.2|2725.8|2723.5|2711|2707.9|1227
1597670700000|2020-08-17 13:25:00|2725.1|2723.1|2737.6|2734.1|2738.8|2736.1|2724.9|2722|1122
1597671000000|2020-08-17 13:30:00|2736.8|2734.8|2738.1|2736.1|2739.3|2736.7|2731.7|2729.7|1505
1597671300000|2020-08-17 13:35:00|2738.3|2736.3|2733.7|2731.7|2738.6|2736.6|2729.7|2727.7|1323
1597671600000|2020-08-17 13:40:00|2733.4|2731.4|2740.7|2738.7|2745.1|2742.7|2733.4|2731.4|1420
1597671900000|2020-08-17 13:45:00|2740.1|2738.1|2736|2734|2744.5|2742.5|2731.4|2729.4|1406
1597672200000|2020-08-17 13:50:00|2736.1|2734.1|2733.6|2731.6|2739.6|2737.5|2725.3|2723.3|1265
1597672500000|2020-08-17 13:55:00|2733.7|2731.7|2734|2732|2736|2733.1|2727|2724.5|1293
1597672800000|2020-08-17 14:00:00|2733.9|2731.9|2731.5|2729.5|2740|2737.6|2730.7|2728.5|1111
1597673100000|2020-08-17 14:05:00|2731.2|2729.2|2740.1|2738.1|2741.7|2739.3|2730.9|2728.9|1133
1597673400000|2020-08-17 14:10:00|2740.3|2738.3|2734.4|2732.4|2740.8|2738.8|2733.2|2731.2|1184
1597673700000|2020-08-17 14:15:00|2734.3|2732.3|2729.5|2727.5|2734.3|2732.3|2724.1|2722.1|1256
1597674000000|2020-08-17 14:20:00|2729.4|2727.4|2736.8|2734.8|2738.6|2736.6|2726.4|2724.4|1117
1597674300000|2020-08-17 14:25:00|2737.2|2735.2|2739.6|2737.6|2742|2740|2736.4|2733.7|1373
1597674600000|2020-08-17 14:30:00|2739.2|2737.2|2750.1|2748.1|2751.4|2749.4|2738.5|2736.5|1390
1597674900000|2020-08-17 14:35:00|2750.3|2748.3|2745|2743|2751.8|2749.8|2744.2|2742.2|1177
1597675200000|2020-08-17 14:40:00|2745.1|2743.1|2751.2|2749.2|2752.7|2750.7|2745.1|2743.1|1119
1597675500000|2020-08-17 14:45:00|2751.3|2749.3|2737.9|2735.9|2752.4|2750.4|2736.6|2734|1460
1597675800000|2020-08-17 14:50:00|2737.6|2735.6|2738.2|2736.2|2742.8|2740|2736.8|2734.3|1253
1597676100000|2020-08-17 14:55:00|2738.3|2736.3|2734.1|2732.1|2740.8|2738.5|2728.3|2726.3|1358
1597676400000|2020-08-17 15:00:00|2733.9|2731.9|2717.8|2715.8|2735.7|2733.7|2713.2|2710.1|1398
1597676700000|2020-08-17 15:05:00|2717.3|2715.3|2720.4|2718.4|2726.6|2724.6|2715.4|2713.4|1356
1597677000000|2020-08-17 15:10:00|2720.3|2718.3|2731.9|2729.9|2732.9|2730.9|2720.3|2718.3|1293
1597677300000|2020-08-17 15:15:00|2731.5|2729.5|2732.4|2730.4|2735|2733|2728.7|2726.7|1331
1597677600000|2020-08-17 15:20:00|2732|2730|2735.8|2733.8|2739.5|2737.5|2727.2|2725.2|1321
1597677900000|2020-08-17 15:25:00|2736.4|2734.4|2738.1|2736.1|2739.6|2737.6|2734.3|2732.3|1086
1597678200000|2020-08-17 15:30:00|2738.3|2736.3|2737.2|2735.2|2742.9|2740.9|2736.7|2733.9|1081
1597678500000|2020-08-17 15:35:00|2737.1|2735.1|2731.9|2729.9|2739.2|2737.2|2729.4|2726.8|1176
1597678800000|2020-08-17 15:40:00|2731.6|2729.6|2733.3|2731.3|2735.3|2733|2729.3|2727.3|1179
1597679100000|2020-08-17 15:45:00|2733.4|2731.4|2731.6|2729.6|2734.1|2731.6|2727.1|2724.3|1132
1597679400000|2020-08-17 15:50:00|2731.8|2729.8|2736.4|2734.4|2737.3|2735.3|2724.3|2722.3|1297
1597679700000|2020-08-17 15:55:00|2736.1|2734.1|2738.4|2736.4|2740.4|2738.4|2734.4|2732.4|1177
1597680000000|2020-08-17 16:00:00|2738.5|2736.5|2734.8|2732.8|2739|2737|2733.1|2730.4|813
1597680300000|2020-08-17 16:05:00|2735.1|2733.1|2738.9|2736.9|2740.4|2738.2|2731.3|2729.2|818
1597680600000|2020-08-17 16:10:00|2738.7|2736.7|2739.7|2737.7|2741.7|2739.1|2736.5|2734.3|716
1597680900000|2020-08-17 16:15:00|2739.8|2737.8|2736.8|2734.8|2740.6|2738.1|2734.5|2731.9|752
1597681200000|2020-08-17 16:20:00|2737|2735|2740.6|2738.6|2741.1|2738.6|2736.5|2734|767
1597681500000|2020-08-17 16:25:00|2740.9|2738.9|2745.3|2743.3|2748.1|2746.1|2740.4|2738.4|954
1597681800000|2020-08-17 16:30:00|2745.6|2743.6|2741.1|2739.1|2747|2744.9|2739.1|2736.3|923
1597682100000|2020-08-17 16:35:00|2740.8|2738.8|2744.4|2742.4|2746.7|2744.6|2740.8|2738.8|677
1597682400000|2020-08-17 16:40:00|2744.5|2742.5|2747.1|2745.1|2749.1|2746.2|2742.2|2740.2|770
1597682700000|2020-08-17 16:45:00|2747|2745|2746.5|2744.5|2750.9|2748.9|2745.6|2742.9|739
1597683000000|2020-08-17 16:50:00|2747.5|2745.5|2748.4|2746.4|2751.1|2748|2745.1|2743.1|719
1597683300000|2020-08-17 16:55:00|2748.9|2746.9|2744|2742|2749.9|2747.5|2742.7|2739.5|604
1597683600000|2020-08-17 17:00:00|2744.2|2742.2|2742.1|2740.1|2746.5|2743.6|2735.1|2733.1|1307
1597683900000|2020-08-17 17:05:00|2742.4|2740.4|2740.1|2738.1|2743.6|2740.9|2737.7|2735.7|1086
1597684200000|2020-08-17 17:10:00|2740|2738|2742.5|2740.5|2744|2741.8|2739.2|2736.8|892
1597684500000|2020-08-17 17:15:00|2742.6|2740.6|2747.8|2745.8|2749.2|2747|2741.4|2738.8|773
1597684800000|2020-08-17 17:20:00|2748.6|2745.1|2753.8|2751.8|2757.3|2755.3|2746.4|2743.8|896
1597685100000|2020-08-17 17:25:00|2754|2752|2752.7|2750.7|2758.7|2756.7|2752.5|2749.6|1058
1597685400000|2020-08-17 17:30:00|2752.6|2750.6|2753.6|2751.6|2756.5|2753.8|2751.3|2749.1|675
1597685700000|2020-08-17 17:35:00|2753.8|2751.8|2751.1|2749.1|2757.6|2754.9|2750.5|2747.8|657
1597686000000|2020-08-17 17:40:00|2750.9|2748.9|2749.7|2747.7|2753.3|2751|2747.2|2745.2|813
1597686300000|2020-08-17 17:45:00|2749.5|2747.5|2745.1|2743.1|2750.7|2748.7|2741|2739|979
1597686600000|2020-08-17 17:50:00|2744.9|2742.9|2741.4|2739.4|2747.3|2745.3|2739.8|2737.6|827
1597686900000|2020-08-17 17:55:00|2741.5|2739.5|2744.4|2742.4|2746.5|2744.4|2740.2|2738.2|830
1597687200000|2020-08-17 18:00:00|2744.3|2742.3|2739.9|2737.9|2744.6|2742.6|2736.8|2734.8|1010
1597687500000|2020-08-17 18:05:00|2739.2|2737.2|2742.1|2740.1|2742.7|2740.6|2736.1|2734.1|794
1597687800000|2020-08-17 18:10:00|2742|2740|2743.8|2741.8|2746.8|2744.8|2740.1|2738.1|858
1597688100000|2020-08-17 18:15:00|2743.7|2741.7|2744.8|2742.8|2746.2|2744.2|2740.4|2738.4|714
1597688400000|2020-08-17 18:20:00|2744.6|2742.6|2743.8|2741.8|2746.8|2744.2|2742.1|2740.1|778
1597688700000|2020-08-17 18:25:00|2743.6|2741.6|2749.3|2747.3|2749.8|2747.8|2742.3|2740.3|958
1597689000000|2020-08-17 18:30:00|2749.4|2747.4|2748.8|2745.3|2751.2|2748.7|2745.4|2743.4|533
1597689300000|2020-08-17 18:35:00|2748.5|2746.5|2749.4|2747.4|2749.5|2747.5|2743.7|2741.5|514
1597689600000|2020-08-17 18:40:00|2748.6|2746.6|2749.6|2747.6|2750.4|2747.8|2745.9|2742.9|414
1597689900000|2020-08-17 18:45:00|2749.7|2747.7|2744|2742|2750.3|2748.3|2743.4|2741.4|406
1597690200000|2020-08-17 18:50:00|2742.9|2740.9|2740.9|2738.9|2744.5|2741.8|2739.4|2736.4|542
1597690500000|2020-08-17 18:55:00|2740.8|2738.8|2742.2|2740.2|2745|2742|2740.3|2738|484
1597690800000|2020-08-17 19:00:00|2742.1|2740.1|2747.8|2745.8|2749.7|2747.3|2740.9|2738.5|556
1597691100000|2020-08-17 19:05:00|2747.6|2745.6|2745.6|2743.6|2748.7|2745.9|2745.2|2742.4|393
1597691400000|2020-08-17 19:10:00|2745.5|2743.5|2745.6|2743.6|2746.7|2743.8|2741.5|2738.6|434
1597691700000|2020-08-17 19:15:00|2745.7|2743.7|2743.7|2741.7|2745.9|2743.8|2741.1|2738.4|355
1597692000000|2020-08-17 19:20:00|2743.8|2741.8|2742.6|2740.6|2744.8|2742.2|2740.9|2738.3|346
1597692300000|2020-08-17 19:25:00|2742.7|2740.7|2742.3|2740.3|2745.6|2743.6|2741.7|2738.9|355
1597692600000|2020-08-17 19:30:00|2742.5|2740.5|2743.4|2741.4|2745.5|2742.5|2741|2738|422
1597692900000|2020-08-17 19:35:00|2743.9|2740.4|2745.5|2742|2745.5|2742.6|2741.5|2738.1|431
1597693200000|2020-08-17 19:40:00|2745.3|2741.8|2744.5|2741|2746.6|2743.1|2742.2|2739.4|358
1597693500000|2020-08-17 19:45:00|2744.4|2740.9|2747.1|2743.6|2748.8|2745.7|2742|2739.4|484
1597693800000|2020-08-17 19:50:00|2747.2|2743.7|2751|2747.5|2752|2749.2|2746|2743.3|467
1597694100000|2020-08-17 19:55:00|2750.9|2747.4|2750.2|2746.7|2753.5|2750.4|2747.6|2744.4|445
1597694400000|2020-08-17 20:00:00|2751.5|2748|2749.7|2746.2|2753.8|2751.1|2746.1|2743.3|493
1597694700000|2020-08-17 20:05:00|2749.6|2746.1|2752.2|2748.7|2753.4|2749.9|2748.5|2745.7|292
1597695000000|2020-08-17 20:10:00|2752.6|2749.1|2752|2748.5|2753.7|2750.7|2750.6|2747.3|252
1597695300000|2020-08-17 20:15:00|2752.1|2748.6|2751.5|2748|2753|2749.5|2748.8|2745.7|253
1597695600000|2020-08-17 20:20:00|2751.3|2747.8|2751.9|2748.4|2753.6|2750.6|2749.3|2745.8|241
1597695900000|2020-08-17 20:25:00|2752.3|2748.8|2749.6|2746.1|2753.7|2750.3|2747.8|2744.3|238
1597696200000|2020-08-17 20:30:00|2749.5|2746|2748.9|2745.4|2751.7|2748.1|2747.4|2744.1|167
1597696500000|2020-08-17 20:35:00|2749|2745.5|2750|2746.5|2751.3|2747.3|2747.7|2743.7|220
1597696800000|2020-08-17 20:40:00|2749.4|2747.4|2750.2|2746.7|2752|2747.6|2748.6|2744.2|168
1597697100000|2020-08-17 20:45:00|2749.9|2746.4|2746.6|2743.1|2752.1|2747.7|2746.2|2742.4|281
1597697400000|2020-08-17 20:50:00|2747|2743.5|2749.3|2745.8|2750.1|2747.1|2746.3|2742.8|255
1597697700000|2020-08-17 20:55:00|2749.4|2745.9|2749.7|2746.2|2754.9|2748.3|2747.8|2743.2|275
1597701600000|2020-08-17 22:00:00|2755.5|2747.7|2747.4|2739.5|2758.7|2749.8|2744.3|2736.3|578
1597701900000|2020-08-17 22:05:00|2747.6|2739.4|2734.8|2729|2749.4|2743.9|2730.4|2722.6|533
1597702200000|2020-08-17 22:10:00|2736.2|2728.4|2735.1|2727.2|2742.1|2734.6|2733.8|2724.2|506
1597702500000|2020-08-17 22:15:00|2735.6|2725.2|2735.6|2729.6|2740.8|2733.9|2733|2724.8|447
1597702800000|2020-08-17 22:20:00|2735.7|2729.9|2736.1|2730|2737.2|2732.6|2733.6|2726.5|292
1597703100000|2020-08-17 22:25:00|2735.7|2730.2|2734.4|2730.9|2736.5|2731.8|2732.8|2725.6|202
1597703400000|2020-08-17 22:30:00|2734.3|2730.8|2738.7|2733.5|2741.9|2735.6|2733|2726.3|297
1597703700000|2020-08-17 22:35:00|2738.8|2733.8|2736|2732.5|2741.1|2737.3|2734.3|2727.9|344
1597704000000|2020-08-17 22:40:00|2735.9|2732.4|2725.8|2722.3|2739.6|2736.1|2725.4|2720.5|329
1597704300000|2020-08-17 22:45:00|2725.9|2722.4|2721.9|2718.4|2726.5|2722.9|2713.7|2708.6|599
1597704600000|2020-08-17 22:50:00|2721.7|2718.2|2729.2|2725.7|2731|2727.7|2721.7|2716.5|361
1597704900000|2020-08-17 22:55:00|2729.3|2725.8|2733.1|2729.6|2733.1|2729.6|2722.9|2716.5|456
1597705200000|2020-08-17 23:00:00|2732.6|2729.1|2725.9|2720.8|2733.2|2730.1|2722.8|2716.8|361
1597705500000|2020-08-17 23:05:00|2725.2|2720.2|2721.7|2716.5|2726.5|2722|2716.2|2710.6|510
1597705800000|2020-08-17 23:10:00|2722|2716.6|2733.9|2730.4|2735.8|2731.5|2722|2715.5|475
1597706100000|2020-08-17 23:15:00|2734.9|2729.9|2733.8|2730.3|2736.6|2732.5|2726.7|2721.5|503
1597706400000|2020-08-17 23:20:00|2733.7|2730.2|2729.6|2724.3|2736.5|2732.6|2724.5|2719.2|541
1597706700000|2020-08-17 23:25:00|2729.8|2724.2|2739.7|2736.2|2739.7|2736.2|2729.8|2724.2|567
1597707000000|2020-08-17 23:30:00|2739.2|2734.1|2736.1|2731|2741.4|2737.4|2734.5|2729.4|466
1597707300000|2020-08-17 23:35:00|2736.2|2732|2739.2|2733.4|2742.4|2734.9|2733.8|2727.6|270
1597707600000|2020-08-17 23:40:00|2738.9|2733.5|2738.6|2733.4|2741.6|2735.3|2735.8|2728.5|185
1597707900000|2020-08-17 23:45:00|2739|2733.9|2735.3|2731.8|2741.5|2735.3|2735.3|2729.9|219
1597708200000|2020-08-17 23:50:00|2736.6|2731.5|2734.9|2729.7|2738|2732.2|2732.1|2725.3|266
1597708500000|2020-08-17 23:55:00|2734.1|2730.6|2736|2732.5|2739.3|2732.9|2733.9|2729.2|200
1597708800000|2020-08-18 00:00:00|2736.3|2730.2|2738.5|2735|2740.7|2735.7|2733.9|2728.1|355
1597709100000|2020-08-18 00:05:00|2738.4|2734.9|2739.1|2733.8|2743|2737.6|2736.8|2729.8|359
1597709400000|2020-08-18 00:10:00|2739|2733.9|2736.6|2731.5|2743.2|2737.6|2735.7|2730|351
1597709700000|2020-08-18 00:15:00|2736|2732.5|2733.2|2727.4|2737.3|2732.5|2729.2|2723.9|541
1597710000000|2020-08-18 00:20:00|2733.3|2727.2|2732.5|2729|2737.7|2732.7|2731.5|2725.1|335
1597710300000|2020-08-18 00:25:00|2734.3|2727.7|2736.5|2733|2740|2734.6|2730.4|2726|342
1597710600000|2020-08-18 00:30:00|2736.8|2733.3|2736.6|2731|2740.8|2735.7|2735.2|2728.2|360
1597710900000|2020-08-18 00:35:00|2735.2|2731.7|2744.2|2739.1|2745.1|2740|2734.9|2730.1|332
1597711200000|2020-08-18 00:40:00|2743.4|2738.7|2745.5|2742|2747.9|2743.7|2740.7|2734.7|410
1597711500000|2020-08-18 00:45:00|2746.4|2740.9|2749.8|2746.3|2752.5|2747.7|2745.1|2740|438
1597711800000|2020-08-18 00:50:00|2749.7|2746.2|2751.6|2745.6|2753.6|2747.4|2744.8|2738.3|515
1597712100000|2020-08-18 00:55:00|2751.5|2745.9|2747.9|2744.4|2751.5|2746.3|2744.3|2739.9|414
1597712400000|2020-08-18 01:00:00|2748|2744.5|2766.2|2762.7|2768.1|2763.2|2747.5|2744|1588
1597712700000|2020-08-18 01:05:00|2767.2|2763.7|2775.8|2772.3|2779.3|2775.1|2765|2761.2|1410
1597713000000|2020-08-18 01:10:00|2775.9|2772.4|2781|2777.5|2783.9|2779.7|2767.9|2763.7|1379
1597713300000|2020-08-18 01:15:00|2781.5|2776.4|2778|2774.5|2788.9|2784.4|2777.6|2773.7|1520
1597713600000|2020-08-18 01:20:00|2776.7|2773.2|2775.9|2772.4|2781.6|2776.5|2773.4|2768|1241
1597713900000|2020-08-18 01:25:00|2777.4|2771.3|2774.3|2769.3|2784.2|2779.5|2770.7|2765.9|983
1597714200000|2020-08-18 01:30:00|2774.2|2769.1|2772|2768.5|2780|2774.6|2768.9|2764.2|1017
1597714500000|2020-08-18 01:35:00|2772.8|2767.3|2775|2769.7|2779.3|2775.8|2768.9|2764.5|994
1597714800000|2020-08-18 01:40:00|2774.1|2770.6|2776.3|2772.8|2779.9|2774|2770.1|2766.2|817
1597715100000|2020-08-18 01:45:00|2776.1|2772.6|2788|2782.6|2789.2|2784.7|2772.8|2768.6|1076
1597715400000|2020-08-18 01:50:00|2786.8|2783.3|2783.8|2780.3|2790.2|2785.4|2781.7|2777.6|1282
1597715700000|2020-08-18 01:55:00|2783.7|2780.2|2785.4|2781.9|2793.7|2788.7|2779.7|2775.2|1130
1597716000000|2020-08-18 02:00:00|2785.5|2782|2782.1|2778.6|2792.9|2789.4|2779.9|2776|1288
1597716300000|2020-08-18 02:05:00|2782|2776.6|2785.4|2781.9|2786.6|2782.4|2779.9|2775.5|972
1597716600000|2020-08-18 02:10:00|2785.6|2782.1|2780.2|2776.7|2786.8|2782.3|2778.1|2773.6|1088
1597716900000|2020-08-18 02:15:00|2780.1|2776.6|2777.6|2772.5|2784.9|2780.2|2775.7|2771.3|662
1597717200000|2020-08-18 02:20:00|2776.8|2773.3|2782.6|2779.1|2789.7|2783.5|2776.3|2772.4|967
1597717500000|2020-08-18 02:25:00|2782.5|2779|2781.9|2778.4|2787.8|2783|2781|2776.9|651
1597717800000|2020-08-18 02:30:00|2783.1|2778|2787.5|2782.1|2788.5|2784.2|2779.5|2775.2|890
1597718100000|2020-08-18 02:35:00|2787.7|2781.9|2781.7|2778.2|2788|2783.9|2781.4|2776.1|701
1597718400000|2020-08-18 02:40:00|2781.9|2778.4|2780.7|2777.2|2783.8|2779.5|2776.6|2772.6|840
1597718700000|2020-08-18 02:45:00|2780.9|2777.4|2780.6|2777.1|2783.4|2779.5|2772.6|2769.1|1067
1597719000000|2020-08-18 02:50:00|2782.1|2778.6|2780.4|2776.9|2784.1|2779|2776.9|2772|669
1597719300000|2020-08-18 02:55:00|2780.7|2777.2|2782.7|2777.4|2783.6|2779.5|2778.3|2773.5|708
1597719600000|2020-08-18 03:00:00|2782.8|2777.2|2787.7|2782.1|2788.7|2784.4|2779.6|2774.7|811
1597719900000|2020-08-18 03:05:00|2786.7|2783.2|2786.4|2781.1|2791.7|2787.5|2785.2|2779|805
1597720200000|2020-08-18 03:10:00|2786.5|2779.8|2784.3|2780.8|2788|2783.9|2782.8|2778.5|648
1597720500000|2020-08-18 03:15:00|2783.9|2780.4|2785.4|2781.9|2787.4|2783.4|2782.8|2779.3|612
1597720800000|2020-08-18 03:20:00|2788.1|2783|2780.3|2776.8|2789.1|2784.2|2779.7|2776.2|876
1597721100000|2020-08-18 03:25:00|2780.8|2777.3|2774.7|2769.3|2784.2|2779.6|2769.5|2765.2|1130
1597721400000|2020-08-18 03:30:00|2774.6|2769.5|2779.6|2776.1|2780.6|2776.9|2769.6|2764.3|642
1597721700000|2020-08-18 03:35:00|2780.6|2777.1|2778.4|2774.9|2783.9|2778.1|2778|2773.6|527
1597722000000|2020-08-18 03:40:00|2779.6|2774|2776|2772.5|2782.7|2777.5|2775|2771.3|346
1597722300000|2020-08-18 03:45:00|2776.1|2772.6|2782.6|2779.1|2787.7|2782.5|2776|2772.5|466
1597722600000|2020-08-18 03:50:00|2783.4|2778.2|2784.4|2780.9|2787.4|2782.7|2781.3|2776.9|382
1597722900000|2020-08-18 03:55:00|2784.5|2781|2782.9|2779.4|2787.3|2781.8|2782.7|2778.1|299
1597723200000|2020-08-18 04:00:00|2782.7|2779.2|2784.9|2781.4|2790.1|2786.6|2782.1|2777.8|568
1597723500000|2020-08-18 04:05:00|2785.4|2781.9|2783.2|2779.7|2787.4|2782.6|2781.7|2777.9|393
1597723800000|2020-08-18 04:10:00|2783.5|2780|2785.5|2782|2788|2782.7|2782|2778.1|440
1597724100000|2020-08-18 04:15:00|2786|2782.5|2785.2|2780.1|2788.1|2782.5|2781.4|2777.8|261
1597724400000|2020-08-18 04:20:00|2785.4|2780.3|2787.3|2782.2|2789.6|2784|2782.6|2778.2|356
1597724700000|2020-08-18 04:25:00|2788.1|2781.6|2784|2780.5|2788.2|2782.9|2783|2778.6|304
1597725000000|2020-08-18 04:30:00|2784.5|2781|2779.3|2775.8|2787.2|2781.6|2777.8|2774.3|460
1597725300000|2020-08-18 04:35:00|2779.4|2775.9|2780.1|2776.6|2781.9|2777.6|2778.5|2773.2|351
1597725600000|2020-08-18 04:40:00|2780.2|2776.7|2783.5|2780|2785.7|2781.8|2779.6|2774.5|379
1597725900000|2020-08-18 04:45:00|2783.8|2780.3|2780.6|2777.1|2785|2781.5|2779.7|2775|477
1597726200000|2020-08-18 04:50:00|2780.7|2775.6|2780|2774.9|2783.7|2778.9|2775.8|2772|496
1597726500000|2020-08-18 04:55:00|2779.9|2777.1|2782.1|2778.6|2783.7|2779.5|2779.8|2775.1|318
1597726800000|2020-08-18 05:00:00|2782.2|2778.7|2780.2|2776.7|2784.2|2780.7|2778.1|2773.7|483
1597727100000|2020-08-18 05:05:00|2779|2775.5|2780.6|2777.1|2783.2|2779.6|2777.5|2772.7|486
1597727400000|2020-08-18 05:10:00|2780.4|2776.9|2780.5|2777|2783.1|2778.9|2777|2773.3|460
1597727700000|2020-08-18 05:15:00|2780.6|2777.1|2782.9|2779.4|2784.5|2780.1|2778|2773.6|390
1597728000000|2020-08-18 05:20:00|2782.3|2778.8|2782.2|2778.7|2784.3|2780.5|2778.8|2774.3|447
1597728300000|2020-08-18 05:25:00|2782.3|2778.8|2783.7|2780.2|2788.7|2785.2|2781.4|2776.6|772
1597728600000|2020-08-18 05:30:00|2783.1|2779.6|2789.5|2786|2791.7|2788.3|2783.1|2779.6|1068
1597728900000|2020-08-18 05:35:00|2789.2|2785.7|2795.7|2792.2|2798.1|2794.2|2789|2784.5|936
1597729200000|2020-08-18 05:40:00|2795.9|2792.4|2801.6|2798.1|2806|2801.9|2795.5|2792|1237
1597729500000|2020-08-18 05:45:00|2801.5|2798|2799|2795.5|2806.6|2801.4|2798.2|2794.4|1105
1597729800000|2020-08-18 05:50:00|2799.3|2795.8|2798.1|2794.6|2801.5|2797.8|2793.7|2790.1|1041
1597730100000|2020-08-18 05:55:00|2798.5|2795|2800.2|2794.9|2801.8|2796.7|2794.6|2791.1|924
1597730400000|2020-08-18 06:00:00|2799.2|2795.7|2804.8|2801.3|2806.6|2801.5|2796.4|2793|963
1597730700000|2020-08-18 06:05:00|2803.5|2800|2793.7|2790.2|2806.1|2801.7|2790.9|2786.4|991
1597731000000|2020-08-18 06:10:00|2793.6|2790.1|2793.8|2790.3|2796.7|2791.7|2788.5|2784.9|864
1597731300000|2020-08-18 06:15:00|2794.2|2790.7|2798|2794.5|2798.7|2795.2|2792.6|2789.3|777
1597731600000|2020-08-18 06:20:00|2798.1|2794.6|2797.5|2794|2800.2|2796.8|2795.5|2790.7|833
1597731900000|2020-08-18 06:25:00|2797.6|2794.1|2806.5|2800.9|2806.8|2802.5|2797.4|2791.8|1147
1597732200000|2020-08-18 06:30:00|2805.3|2801.8|2801.5|2798|2807|2801.8|2799.5|2795.4|1161
1597732500000|2020-08-18 06:35:00|2801.4|2797.9|2800.6|2797.1|2807.2|2802.3|2799.9|2796.2|1093
1597732800000|2020-08-18 06:40:00|2801.4|2796.3|2801.7|2798.2|2805.6|2801.1|2799.8|2796|966
1597733100000|2020-08-18 06:45:00|2801.9|2798.4|2799.4|2795.9|2802.1|2799.1|2795.8|2792.3|1138
1597733400000|2020-08-18 06:50:00|2799.5|2796|2804.3|2800.8|2805.9|2801.2|2799|2795.5|745
1597733700000|2020-08-18 06:55:00|2804.4|2800.9|2807.3|2802.2|2809.2|2804.3|2803.7|2799.8|999
1597734000000|2020-08-18 07:00:00|2805.8|2802.3|2796.4|2792.9|2806.4|2802.9|2795|2791.5|1025
1597734300000|2020-08-18 07:05:00|2796.1|2792.6|2800.3|2796.8|2802.5|2798.5|2793.6|2790.1|835
1597734600000|2020-08-18 07:10:00|2800.2|2796.7|2802.1|2798.6|2803.9|2800.4|2797.4|2793.9|841
1597734900000|2020-08-18 07:15:00|2802|2798.5|2802.9|2799.4|2802.9|2799.4|2797.8|2794.3|680
1597735200000|2020-08-18 07:20:00|2803.1|2799.6|2802.8|2799.3|2803.5|2800|2800|2796.5|603
1597735500000|2020-08-18 07:25:00|2802.4|2798.9|2807|2803.5|2807.7|2804.2|2799.6|2796.1|688
1597735800000|2020-08-18 07:30:00|2806.6|2803.1|2813.1|2809.6|2815|2811.5|2804.7|2801.2|786
1597736100000|2020-08-18 07:35:00|2813|2809.5|2824|2820.5|2826.8|2821.7|2810.9|2807.4|922
1597736400000|2020-08-18 07:40:00|2824.2|2820.7|2825.1|2821.6|2826.8|2823.3|2818|2814.5|911
1597736700000|2020-08-18 07:45:00|2825.2|2821.7|2836.1|2832.6|2837.4|2833.9|2824.1|2821.2|1018
1597737000000|2020-08-18 07:50:00|2836.6|2833.1|2827.8|2824.3|2837.9|2834.4|2821.5|2818|1012
1597737300000|2020-08-18 07:55:00|2827.2|2823.7|2821.7|2818.2|2827.9|2824.4|2818.2|2814.7|968
1597737600000|2020-08-18 08:00:00|2821.4|2817.9|2826.5|2823|2829.2|2825.7|2820.5|2817|937
1597737900000|2020-08-18 08:05:00|2826.2|2822.7|2821.3|2817.8|2831|2827.5|2821.1|2817.6|896
1597738200000|2020-08-18 08:10:00|2821.8|2818.3|2818.2|2814.7|2824.7|2821.2|2813.4|2809.9|889
1597738500000|2020-08-18 08:15:00|2819.1|2815.6|2818.9|2815.4|2822.1|2818.6|2814.4|2810.9|828
1597738800000|2020-08-18 08:20:00|2819|2815.5|2816.9|2813.4|2820.6|2817|2814.7|2811.2|759
1597739100000|2020-08-18 08:25:00|2816.6|2813.1|2819.1|2815.6|2820.2|2816.7|2813.4|2809.9|826
1597739400000|2020-08-18 08:30:00|2819.2|2815.7|2820|2818|2825.9|2822.4|2817.9|2814.4|662
1597739700000|2020-08-18 08:35:00|2819.8|2817.8|2823.5|2820|2826.9|2823.8|2818.4|2815.9|672
1597740000000|2020-08-18 08:40:00|2823.3|2819.8|2820|2816.5|2825.6|2822.1|2818.8|2815.3|572
1597740300000|2020-08-18 08:45:00|2820.2|2816.7|2820|2816.5|2821.2|2817.7|2817|2813.7|397
1597740600000|2020-08-18 08:50:00|2820.1|2816.6|2821.9|2818.4|2823.1|2819.6|2818.8|2814.4|564
1597740900000|2020-08-18 08:55:00|2822|2818.5|2820.5|2817|2824.2|2820.5|2820|2816.5|518
1597741200000|2020-08-18 09:00:00|2820.7|2817.2|2821.7|2818.2|2823.8|2820.3|2820.1|2816.6|495
1597741500000|2020-08-18 09:05:00|2821.9|2818.4|2822|2820|2825.8|2822.4|2821.2|2817.8|535
1597741800000|2020-08-18 09:10:00|2822.7|2819.2|2826.3|2822.8|2828.9|2825.4|2821.7|2817.9|480
1597742100000|2020-08-18 09:15:00|2826.2|2822.7|2827.1|2823.6|2829.4|2825.9|2824.9|2821.4|442
1597742400000|2020-08-18 09:20:00|2827|2823.5|2830.2|2826.7|2835.9|2832.8|2825.4|2822.8|620
1597742700000|2020-08-18 09:25:00|2830.1|2826.6|2831.1|2827.6|2832.3|2828.8|2827|2823.5|516
1597743000000|2020-08-18 09:30:00|2831.2|2827.7|2828|2824.5|2831.8|2828.3|2826.4|2822.9|693
1597743300000|2020-08-18 09:35:00|2828.4|2824.9|2829.3|2824.1|2833|2829.5|2827.4|2823.8|512
1597743600000|2020-08-18 09:40:00|2828.5|2825|2829.3|2825.8|2832.1|2829|2826.7|2823.9|553
1597743900000|2020-08-18 09:45:00|2828.5|2826.5|2827.9|2825.9|2830.3|2827.1|2826.6|2823.5|435
1597744200000|2020-08-18 09:50:00|2828.3|2826.3|2827|2825|2831.7|2828.2|2827|2824.2|477
1597744500000|2020-08-18 09:55:00|2827.7|2825.7|2829.6|2826.1|2831.5|2828.8|2827.4|2824.5|303
1597744800000|2020-08-18 10:00:00|2828.9|2826.9|2829.4|2827.4|2830.8|2828.3|2828.5|2825|228
1597745100000|2020-08-18 10:05:00|2829.2|2827.2|2828|2824.5|2833.9|2830.9|2826.9|2823.5|430
1597745400000|2020-08-18 10:10:00|2829.2|2825.7|2823.2|2819.7|2829.6|2826.1|2821.9|2818.4|489
1597745700000|2020-08-18 10:15:00|2822.7|2819.2|2825.4|2821.9|2826.6|2823.1|2821.1|2818.1|551
1597746000000|2020-08-18 10:20:00|2825.1|2821.6|2831.4|2827.9|2831.8|2828.3|2822.6|2819.1|623
1597746300000|2020-08-18 10:25:00|2831.1|2827.6|2834.2|2828.9|2835.4|2832.7|2828.4|2824.9|580
1597746600000|2020-08-18 10:30:00|2833.1|2831.1|2827.6|2825.6|2834.5|2831.1|2827.6|2825.4|375
1597746900000|2020-08-18 10:35:00|2827.7|2825.7|2831.6|2829.6|2833.3|2830.4|2827.7|2825.1|371
1597747200000|2020-08-18 10:40:00|2831.3|2829.3|2833.2|2829.7|2833.4|2830.6|2829.8|2826.9|426
1597747500000|2020-08-18 10:45:00|2833.4|2829.9|2834.8|2831.3|2840.2|2836.7|2832|2829.2|448
1597747800000|2020-08-18 10:50:00|2834.7|2831.2|2831|2827.5|2835.8|2832.3|2829.6|2826.3|440
1597748100000|2020-08-18 10:55:00|2831.2|2827.7|2834.4|2830.9|2837.6|2834.1|2830.4|2827.4|424
1597748400000|2020-08-18 11:00:00|2834.3|2830.8|2833.6|2830.1|2837.9|2835.3|2831.2|2827.7|647
1597748700000|2020-08-18 11:05:00|2833.5|2830|2830.9|2827.4|2834.3|2830.8|2828.9|2825.4|463
1597749000000|2020-08-18 11:10:00|2830.7|2827.2|2830.4|2826.9|2832.2|2828.7|2827.6|2824.1|543
1597749300000|2020-08-18 11:15:00|2830.5|2827|2825.2|2821.7|2832|2828.5|2825|2821.5|532
1597749600000|2020-08-18 11:20:00|2825.5|2822|2826.3|2822.8|2827.2|2824.1|2818.9|2815.4|761
1597749900000|2020-08-18 11:25:00|2826|2822.5|2795.9|2792.4|2827.2|2824.5|2788.6|2784|1035
1597750200000|2020-08-18 11:30:00|2795.6|2792.1|2802.5|2799|2810.6|2807.1|2795.4|2791.9|1017
1597750500000|2020-08-18 11:35:00|2802.7|2799.2|2808.4|2804.9|2810.8|2806.3|2797.5|2794|818
1597750800000|2020-08-18 11:40:00|2807.6|2804.1|2817.4|2813.9|2818.7|2815.2|2806.3|2802.8|758
1597751100000|2020-08-18 11:45:00|2817.6|2814.1|2818.6|2815.1|2824.3|2820.8|2817.5|2813.7|706
1597751400000|2020-08-18 11:50:00|2820.2|2816.7|2816.7|2813.2|2821.3|2817.8|2815|2811.5|568
1597751700000|2020-08-18 11:55:00|2816.6|2813.1|2812.3|2808.8|2819.5|2816|2807.7|2803.8|800
1597752000000|2020-08-18 12:00:00|2812|2808.5|2820.4|2816.9|2828.6|2825.1|2812|2808.5|965
1597752300000|2020-08-18 12:05:00|2820.5|2817|2821.5|2819.5|2825.4|2822.6|2819.6|2816.7|634
1597752600000|2020-08-18 12:10:00|2821.4|2819.4|2823|2819.5|2824.7|2821.6|2818.5|2815.3|773
1597752900000|2020-08-18 12:15:00|2822.7|2820.7|2838.6|2835.1|2842.4|2839.7|2822.3|2819.2|1266
1597753200000|2020-08-18 12:20:00|2838.7|2835.2|2838.3|2834.8|2840.7|2837.2|2834.6|2831.1|904
1597753500000|2020-08-18 12:25:00|2838.1|2834.6|2840.2|2834.8|2842|2837.6|2833.7|2829.7|862
1597753800000|2020-08-18 12:30:00|2840.6|2835.6|2830.4|2826.9|2840.7|2835.9|2830.3|2826.8|922
1597754100000|2020-08-18 12:35:00|2830.3|2826.8|2840|2836.5|2840.9|2838.2|2827.9|2824.2|974
1597754400000|2020-08-18 12:40:00|2840.1|2836.6|2840.5|2838.5|2845.9|2842.5|2838.1|2835|1132
1597754700000|2020-08-18 12:45:00|2840.9|2838.9|2841.1|2839.1|2844.6|2842.6|2838.7|2835.4|720
1597755000000|2020-08-18 12:50:00|2841|2839|2840.7|2837.2|2842|2840|2836.4|2832.4|812
1597755300000|2020-08-18 12:55:00|2840.8|2837.3|2840.2|2836.7|2844.1|2841.1|2837.4|2833.9|871
1597755600000|2020-08-18 13:00:00|2840.8|2837.3|2835.6|2832.1|2848.6|2845.1|2834.4|2831.3|1532
1597755900000|2020-08-18 13:05:00|2835.7|2832.2|2832.8|2829.3|2836.7|2833.6|2829.9|2826.2|1231
1597756200000|2020-08-18 13:10:00|2832.5|2829|2829.1|2825.6|2836.3|2832.8|2822.4|2818.9|1411
1597756500000|2020-08-18 13:15:00|2828.8|2825.3|2832.1|2828.6|2833.1|2829.9|2825.2|2821.7|1279
1597756800000|2020-08-18 13:20:00|2832.2|2828.7|2831.5|2828|2838.7|2835.2|2829|2825.9|1008
1597757100000|2020-08-18 13:25:00|2831.4|2827.9|2839.8|2836.3|2840.3|2836.8|2829.3|2825.8|925
1597757400000|2020-08-18 13:30:00|2839.9|2836.4|2842.3|2838.8|2846.5|2842.7|2836.2|2832.7|1355
1597757700000|2020-08-18 13:35:00|2842.1|2838.6|2841|2837.5|2845.7|2842.2|2838|2834.5|1154
1597758000000|2020-08-18 13:40:00|2840.8|2837.3|2840|2836.5|2843.9|2840.1|2837.5|2834.3|1143
1597758300000|2020-08-18 13:45:00|2840.1|2836.6|2840.2|2836.7|2844|2840.2|2837.7|2834.2|1085
1597758600000|2020-08-18 13:50:00|2840|2836.5|2826.5|2823|2840.3|2836.9|2826.5|2823|1130
1597758900000|2020-08-18 13:55:00|2826.4|2822.9|2812.9|2810.9|2828.1|2824.6|2810.2|2806.7|1641
1597759200000|2020-08-18 14:00:00|2813.8|2810.3|2816.2|2812.7|2821.2|2817.9|2811.5|2808.7|1308
1597759500000|2020-08-18 14:05:00|2816.1|2812.6|2785|2781.5|2817.7|2814.6|2760.7|2757.2|1991
1597759800000|2020-08-18 14:10:00|2785.2|2781.7|2793.1|2789.6|2793.4|2790.7|2771.7|2768.2|1880
1597760100000|2020-08-18 14:15:00|2792.8|2789.3|2779|2775.5|2797.5|2794.1|2777.8|2774.3|1644
1597760400000|2020-08-18 14:20:00|2778.4|2774.9|2748.7|2745.2|2782.5|2779|2741.3|2737.8|1773
1597760700000|2020-08-18 14:25:00|2749|2745.5|2721.9|2718.4|2760.7|2757.2|2712|2708.5|2039
1597761000000|2020-08-18 14:30:00|2722|2718.5|2742.3|2738.8|2745.5|2742|2713.7|2710.2|1961
1597761300000|2020-08-18 14:35:00|2742.1|2738.6|2746|2742.5|2751.4|2747.9|2739.8|2735.2|1669
1597761600000|2020-08-18 14:40:00|2745.6|2742.1|2747.8|2744.3|2753.9|2750.4|2744.2|2740.8|1597
1597761900000|2020-08-18 14:45:00|2748.1|2744.6|2765.2|2761.7|2767.6|2764.1|2747.8|2744.3|1659
1597762200000|2020-08-18 14:50:00|2765.3|2761.8|2769.3|2765.8|2777.3|2773.8|2765|2761.5|1554
1597762500000|2020-08-18 14:55:00|2769.5|2766|2764|2760.5|2771.5|2768|2752.7|2749.2|1636
1597762800000|2020-08-18 15:00:00|2763.9|2760.4|2772.6|2769.1|2777.9|2774.4|2758.8|2755.3|1442
1597763100000|2020-08-18 15:05:00|2772.2|2768.7|2771.8|2768.3|2779.3|2775.8|2768.8|2765.3|1520
1597763400000|2020-08-18 15:10:00|2771.9|2768.4|2770|2766.5|2774.2|2771.6|2762.4|2758.9|1470
1597763700000|2020-08-18 15:15:00|2770.2|2766.7|2770.2|2766.7|2771|2768.1|2763.9|2760.9|1352
1597764000000|2020-08-18 15:20:00|2770.3|2766.8|2771|2767.5|2772.7|2769.7|2763.4|2759.9|1338
1597764300000|2020-08-18 15:25:00|2771.1|2767.6|2788.3|2784.8|2788.3|2784.8|2770.3|2767|1515
1597764600000|2020-08-18 15:30:00|2788.2|2784.7|2779.4|2775.9|2790.1|2786.6|2777.7|2774.2|1463
1597764900000|2020-08-18 15:35:00|2778.9|2775.4|2778.1|2774.6|2779.6|2776.8|2769.8|2766.3|1370
1597765200000|2020-08-18 15:40:00|2778.2|2774.7|2786.8|2783.3|2789.6|2786.6|2774.2|2771.4|1367
1597765500000|2020-08-18 15:45:00|2786.1|2784.1|2786.8|2783.3|2787.5|2784.4|2780|2777.4|1207
1597765800000|2020-08-18 15:50:00|2786.7|2783.2|2787.1|2783.6|2790.1|2787.9|2782.3|2779.5|1241
1597766100000|2020-08-18 15:55:00|2786.8|2783.3|2782|2778.5|2787.3|2784.4|2777.4|2774.4|1234
1597766400000|2020-08-18 16:00:00|2781.8|2778.3|2781.8|2778.3|2787.9|2784.5|2780.9|2777.2|1156
1597766700000|2020-08-18 16:05:00|2781.5|2778|2783|2779.5|2785|2781.9|2776|2772.2|1260
1597767000000|2020-08-18 16:10:00|2783.2|2779.7|2788.6|2785.1|2790.2|2787.2|2779.5|2775.3|1051
1597767300000|2020-08-18 16:15:00|2788.7|2785.2|2787.9|2784.4|2791.6|2788.5|2784.6|2780.8|1104
1597767600000|2020-08-18 16:20:00|2787|2785|2801.7|2798.2|2802.9|2799.8|2783.9|2780|1196
1597767900000|2020-08-18 16:25:00|2801.6|2798.1|2799.2|2795.7|2803.6|2800.1|2797.3|2794.2|1179
1597768200000|2020-08-18 16:30:00|2799.1|2795.6|2810.4|2808.4|2812.8|2810|2799|2795.5|1065
1597768500000|2020-08-18 16:35:00|2810.5|2808.5|2811.4|2807.9|2817.8|2814.3|2808.7|2805.2|1425
1597768800000|2020-08-18 16:40:00|2811.9|2808.4|2809.4|2805.9|2818|2815.4|2806.2|2803.8|1364
1597769100000|2020-08-18 16:45:00|2810.2|2806.7|2806.2|2804.2|2815.2|2812|2803|2800.3|1290
1597769400000|2020-08-18 16:50:00|2806.3|2804.3|2807|2803.5|2809.5|2806.3|2801.1|2798.6|1104
1597769700000|2020-08-18 16:55:00|2806.3|2804.3|2807.7|2804.2|2810.9|2807.5|2804.7|2802.1|885
1597770000000|2020-08-18 17:00:00|2807.3|2803.8|2800.8|2797.3|2807.3|2804.4|2790.9|2787.4|1573
1597770300000|2020-08-18 17:05:00|2801.2|2797.7|2801.4|2797.9|2805.3|2802|2795.2|2792.6|1065
1597770600000|2020-08-18 17:10:00|2801.6|2798.1|2804.8|2802.8|2807.7|2804.4|2796.5|2793.8|988
1597770900000|2020-08-18 17:15:00|2805.6|2802.1|2807.2|2803.7|2811|2807.9|2803.4|2801|1028
1597771200000|2020-08-18 17:20:00|2806.6|2804.6|2798.7|2795.2|2809.8|2807.1|2792.6|2789.1|1276
1597771500000|2020-08-18 17:25:00|2798.6|2795.1|2798.7|2795.2|2803.5|2800.3|2797.7|2794|719
1597771800000|2020-08-18 17:30:00|2798.4|2794.9|2800.2|2798.2|2805|2801.4|2798.3|2794.8|622
1597772100000|2020-08-18 17:35:00|2800.4|2798.4|2807.3|2803.8|2808.3|2804.9|2799.4|2795.8|742
1597772400000|2020-08-18 17:40:00|2807.6|2804.1|2806.1|2802.6|2812.2|2808.7|2803.7|2800.9|740
1597772700000|2020-08-18 17:45:00|2805.8|2802.3|2812.4|2808.9|2813.5|2810.1|2805|2802|679
1597773000000|2020-08-18 17:50:00|2811.7|2808.2|2812.4|2810.4|2817.9|2814.3|2809.3|2805.7|670
1597773300000|2020-08-18 17:55:00|2814.1|2808.2|2805.9|2802.4|2816.1|2813|2805.5|2802.2|882
1597773600000|2020-08-18 18:00:00|2806|2802.5|2807.2|2805.2|2812|2807.4|2803.9|2800.6|697
1597773900000|2020-08-18 18:05:00|2807.9|2804.4|2805.9|2802.4|2809.9|2806.7|2804|2800.5|658
1597774200000|2020-08-18 18:10:00|2806|2802.5|2801|2797.5|2808.1|2805|2799.3|2796.5|770
1597774500000|2020-08-18 18:15:00|2800.9|2797.4|2805.5|2802|2807.4|2803.5|2797.9|2795|566
1597774800000|2020-08-18 18:20:00|2805.6|2802.1|2806.9|2804.9|2810.3|2807.5|2804.6|2801.3|667
1597775100000|2020-08-18 18:25:00|2807|2803.5|2807.5|2804|2809.9|2806.1|2802.6|2798.5|647
1597775400000|2020-08-18 18:30:00|2807.4|2803.9|2812.3|2808.8|2814.8|2811.2|2805.6|2802.9|426
1597775700000|2020-08-18 18:35:00|2812.4|2808.9|2811|2809|2813.7|2810.1|2809.8|2806.5|260
1597776000000|2020-08-18 18:40:00|2810.8|2808.8|2810.9|2808.9|2814.2|2811.3|2809.2|2805.6|325
1597776300000|2020-08-18 18:45:00|2811.7|2808.2|2808.4|2806.4|2812.4|2809.6|2808|2804.2|265
1597776600000|2020-08-18 18:50:00|2808.5|2806.5|2803.6|2800.1|2809.3|2806.6|2800.1|2796.7|542
1597776900000|2020-08-18 18:55:00|2803.3|2799.8|2800.6|2797.1|2804.3|2801.6|2796.7|2793.8|523
1597777200000|2020-08-18 19:00:00|2800|2798|2798|2794.5|2801.8|2798.6|2792.2|2789.3|561
1597777500000|2020-08-18 19:05:00|2797.7|2794.2|2797.6|2794.1|2803.3|2800.5|2795.1|2792.4|490
1597777800000|2020-08-18 19:10:00|2798|2794.5|2807|2805|2808.3|2805.7|2797.4|2793.9|629
1597778100000|2020-08-18 19:15:00|2807.4|2803.9|2805.8|2802.3|2809.2|2806.3|2804.3|2801.3|514
1597778400000|2020-08-18 19:20:00|2805.9|2802.4|2803.2|2799.7|2807.9|2805.1|2803.1|2799.6|357
1597778700000|2020-08-18 19:25:00|2803.3|2799.8|2798.3|2794.8|2804.6|2801.3|2793.1|2790.4|651
1597779000000|2020-08-18 19:30:00|2797.7|2795.7|2801.2|2797.7|2803.5|2799.1|2796.5|2793.3|420
1597779300000|2020-08-18 19:35:00|2801.4|2797.9|2787.9|2785.9|2803.2|2799.9|2786.7|2783.3|559
1597779600000|2020-08-18 19:40:00|2788.1|2784.6|2793.5|2790|2796.1|2792|2787.7|2784.6|496
1597779900000|2020-08-18 19:45:00|2793.7|2790.2|2792.9|2789.4|2794.9|2791.4|2790|2786.9|452
1597780200000|2020-08-18 19:50:00|2792.8|2789.3|2768.9|2765.4|2796.1|2792.6|2756.6|2753|958
1597780500000|2020-08-18 19:55:00|2768.6|2765.1|2780.4|2776.9|2786.3|2781.5|2768.6|2765.1|990
1597780800000|2020-08-18 20:00:00|2781.1|2776.1|2764.8|2761.3|2781.5|2776.7|2763.4|2759.5|625
1597781100000|2020-08-18 20:05:00|2764.9|2761.4|2770.1|2766.6|2773.1|2769.8|2755.4|2750.4|647
1597781400000|2020-08-18 20:10:00|2771.2|2765.8|2778.7|2775.2|2779.8|2775.8|2769.2|2765.7|427
1597781700000|2020-08-18 20:15:00|2778.8|2775.3|2779|2775.5|2784.4|2779.4|2772.6|2769.1|439
1597782000000|2020-08-18 20:20:00|2779.3|2775.8|2778.7|2775.2|2780.2|2776.7|2773.3|2769.8|273
1597782300000|2020-08-18 20:25:00|2778.6|2775.1|2779.4|2775.9|2783.2|2779.7|2778.6|2774.9|331
1597782600000|2020-08-18 20:30:00|2779.3|2775.8|2774.5|2771|2779.7|2776|2772.9|2769|248
1597782900000|2020-08-18 20:35:00|2774.8|2771.3|2767.2|2763.7|2777.8|2773.7|2762|2758|325
1597783200000|2020-08-18 20:40:00|2767.3|2763.8|2768.1|2764.6|2770.5|2766.9|2765|2761.4|187
1597783500000|2020-08-18 20:45:00|2768.3|2764.8|2764.1|2760.6|2770.7|2767.2|2763.1|2758.1|274
1597783800000|2020-08-18 20:50:00|2765|2761.5|2767.7|2764.2|2768.3|2764.8|2763.9|2760.4|227
1597784100000|2020-08-18 20:55:00|2767.6|2764.1|2772.7|2765.6|2772.9|2766.8|2766.9|2762|225
1597788000000|2020-08-18 22:00:00|2775.7|2772.2|2786|2779.5|2787.2|2780.9|2775.2|2768.8|505
1597788300000|2020-08-18 22:05:00|2786.1|2779.6|2778.9|2773.4|2787.2|2780.5|2778.7|2772.8|466
1597788600000|2020-08-18 22:10:00|2778.1|2772.4|2769.8|2763.8|2779.4|2773.7|2768.5|2761.7|538
1597788900000|2020-08-18 22:15:00|2770.9|2764.6|2780.6|2773.7|2781.9|2775.5|2770.9|2762.3|527
1597789200000|2020-08-18 22:20:00|2781.8|2772.3|2778.5|2771.4|2782.7|2776|2776.5|2767.1|399
1597789500000|2020-08-18 22:25:00|2778.9|2769.1|2782.9|2774.8|2783.6|2776.4|2776.9|2768|316
1597789800000|2020-08-18 22:30:00|2783.3|2774|2787.4|2778.2|2787.4|2781.6|2778.8|2771.4|356
1597790100000|2020-08-18 22:35:00|2784.7|2778.7|2787.5|2784|2793.4|2789.1|2784.7|2778.7|659
1597790400000|2020-08-18 22:40:00|2788.4|2783.4|2789.5|2786|2793.6|2788.5|2786.5|2781.7|417
1597790700000|2020-08-18 22:45:00|2789.7|2786.2|2793.7|2787.2|2796.9|2791.9|2789.3|2785.8|528
1597791000000|2020-08-18 22:50:00|2792.9|2788.5|2793.3|2789.8|2797.7|2793.1|2792.1|2788.2|456
1597791300000|2020-08-18 22:55:00|2793.2|2789.7|2791.5|2788|2798.2|2792.6|2791.5|2787.3|442
1597791600000|2020-08-18 23:00:00|2794.9|2787.9|2788.7|2782|2794.9|2787.9|2784.4|2779.7|490
1597791900000|2020-08-18 23:05:00|2789.1|2782.2|2785|2779.3|2789.5|2783.2|2779.3|2774.7|634
1597792200000|2020-08-18 23:10:00|2784.9|2779.2|2796.3|2791.2|2797.4|2791.9|2781.4|2776.6|705
1597792500000|2020-08-18 23:15:00|2795.5|2792|2795.5|2792|2797|2792.5|2787.7|2783.7|490
1597792800000|2020-08-18 23:20:00|2794.7|2791.2|2795.3|2787.7|2800|2795.1|2786.6|2782.4|587
1597793100000|2020-08-18 23:25:00|2795.6|2788.1|2796.4|2790.4|2801.5|2795.7|2792.2|2786.5|551
1597793400000|2020-08-18 23:30:00|2796.3|2790.9|2787.3|2781.9|2798.2|2792.8|2786|2780.7|388
1597793700000|2020-08-18 23:35:00|2787.9|2781.1|2791.2|2784.3|2792.3|2787.8|2787.4|2781.1|315
1597794000000|2020-08-18 23:40:00|2791|2783.1|2793.7|2790.2|2795.1|2790.8|2788.2|2783|266
1597794300000|2020-08-18 23:45:00|2794.9|2786.5|2790.6|2787.1|2795.1|2790.2|2789.3|2782.4|297
1597794600000|2020-08-18 23:50:00|2790.8|2787.3|2792.8|2789.3|2798.5|2793.4|2790.7|2784.1|304
1597794900000|2020-08-18 23:55:00|2792.9|2789.4|2796.2|2792.7|2797.4|2793.4|2791|2786.4|257
1597795200000|2020-08-19 00:00:00|2797|2791.9|2792.8|2789.3|2798.9|2792.6|2791.2|2786.3|419
1597795500000|2020-08-19 00:05:00|2794.2|2788.1|2784.9|2779.7|2795.1|2789.7|2783.4|2777.1|618
1597795800000|2020-08-19 00:10:00|2785.8|2778.1|2788.9|2785.4|2793.2|2789.2|2784.6|2778.1|460
1597796100000|2020-08-19 00:15:00|2789|2785.5|2785.8|2782.3|2792|2787.4|2780.7|2776.3|581
1597796400000|2020-08-19 00:20:00|2785.7|2782.2|2789.1|2785.6|2791.1|2786.8|2783.7|2780.8|412
1597796700000|2020-08-19 00:25:00|2789.2|2785.7|2783.6|2780.1|2791.7|2786.8|2783.4|2779.4|381
1597797000000|2020-08-19 00:30:00|2783.3|2779.8|2777.5|2774|2786.8|2781.9|2776.6|2771.1|548
1597797300000|2020-08-19 00:35:00|2777.4|2773.9|2765.8|2758.9|2782.2|2777.6|2764.6|2758.9|919
1597797600000|2020-08-19 00:40:00|2764.4|2760.9|2771.8|2766|2773.5|2768.8|2759|2752.9|899
1597797900000|2020-08-19 00:45:00|2771.6|2766.4|2774.3|2770.8|2776.2|2772.7|2768|2762.4|562
1597798200000|2020-08-19 00:50:00|2773.5|2767.7|2772.6|2769.1|2776.5|2773|2770.9|2764.1|579
1597798500000|2020-08-19 00:55:00|2772.4|2768.9|2780.7|2777.2|2784.5|2778.3|2772.4|2767.6|651
1597798800000|2020-08-19 01:00:00|2781.4|2775.9|2789.8|2786.3|2793.6|2789.1|2771.2|2765.9|1449
1597799100000|2020-08-19 01:05:00|2791.2|2784.8|2796.1|2790.8|2798.9|2794.5|2785.9|2779.4|1004
1597799400000|2020-08-19 01:10:00|2795.4|2790.9|2797|2791.5|2807.2|2801.8|2794.5|2789.5|1116
1597799700000|2020-08-19 01:15:00|2796|2792.5|2797.4|2791.7|2798.9|2793.5|2791.9|2786.8|1008
1597800000000|2020-08-19 01:20:00|2797.6|2791.4|2791.5|2786.4|2799.3|2794.5|2790.4|2785.6|781
1597800300000|2020-08-19 01:25:00|2791.7|2785.9|2782|2776.8|2794.3|2790.3|2781.3|2776.4|1153
1597800600000|2020-08-19 01:30:00|2781.9|2776.4|2774.5|2769.3|2786.8|2782.3|2766.8|2761.8|1530
1597800900000|2020-08-19 01:35:00|2775.8|2769.1|2774.4|2770.9|2786.5|2779.5|2771.3|2767.2|1295
1597801200000|2020-08-19 01:40:00|2775.8|2769.8|2780.7|2775.7|2785.7|2779.4|2771.1|2766.8|1379
1597801500000|2020-08-19 01:45:00|2781.8|2775.4|2779.9|2776.4|2784.6|2778.1|2776.7|2772.1|766
1597801800000|2020-08-19 01:50:00|2780.7|2775.4|2784.6|2778.8|2789.2|2783.4|2776.4|2772|906
1597802100000|2020-08-19 01:55:00|2784.2|2779|2773.9|2768.4|2785.2|2779.4|2770.7|2766.5|774
1597802400000|2020-08-19 02:00:00|2772.7|2766.2|2774.2|2770.7|2780.1|2773.5|2769.6|2764.8|963
1597802700000|2020-08-19 02:05:00|2774.5|2771|2767.9|2764.4|2780.1|2772.7|2764.8|2760.5|1261
1597803000000|2020-08-19 02:10:00|2768|2764.5|2773.6|2770.1|2780.1|2771.2|2767.2|2763.4|969
1597803300000|2020-08-19 02:15:00|2773.8|2770.3|2774.4|2770.9|2778.2|2772.8|2771.9|2767.3|514
1597803600000|2020-08-19 02:20:00|2774.5|2771|2771.6|2768.1|2776.3|2771.1|2766.6|2762.5|582
1597803900000|2020-08-19 02:25:00|2772.9|2767.3|2771.4|2767.9|2774.7|2768.8|2769.4|2765.4|346
1597804200000|2020-08-19 02:30:00|2771.5|2768|2769.2|2765.7|2774.8|2768.6|2766|2761.4|678
1597804500000|2020-08-19 02:35:00|2769.1|2765.6|2756.4|2752.9|2772.7|2767|2754.3|2750.4|806
1597804800000|2020-08-19 02:40:00|2756.5|2753|2757.2|2753.7|2764.2|2757.9|2750|2745.2|1223
1597805100000|2020-08-19 02:45:00|2757.1|2753.6|2765.5|2762|2770.3|2764.5|2757|2752.8|799
1597805400000|2020-08-19 02:50:00|2765.6|2762.1|2764.9|2762.9|2768.7|2763|2760.5|2755.9|526
1597805700000|2020-08-19 02:55:00|2768.4|2762.1|2769.4|2767.4|2773.1|2769.1|2765.1|2760.9|723
1597806000000|2020-08-19 03:00:00|2770.2|2766.7|2769.8|2766.3|2772.7|2769.2|2764.4|2759.6|565
1597806300000|2020-08-19 03:05:00|2769.9|2766.4|2773.8|2770.3|2777.5|2773.7|2768.1|2763.4|652
1597806600000|2020-08-19 03:10:00|2773.4|2769.9|2780|2776.5|2781.6|2777.8|2771.6|2767.6|599
1597806900000|2020-08-19 03:15:00|2780.7|2775.6|2783|2779.5|2788.3|2784.3|2778.8|2774.2|787
1597807200000|2020-08-19 03:20:00|2783.3|2779.8|2783.2|2777.4|2786.9|2783|2779.6|2774.1|735
1597807500000|2020-08-19 03:25:00|2782.4|2778.9|2780.6|2777.1|2784.3|2779.2|2778|2773.4|431
1597807800000|2020-08-19 03:30:00|2780.7|2777.2|2776.8|2773.3|2782|2777.2|2775.2|2770.8|354
1597808100000|2020-08-19 03:35:00|2776.9|2773.4|2781.1|2777.6|2782.7|2778.4|2775.9|2772.4|306
1597808400000|2020-08-19 03:40:00|2781.2|2777.7|2781.1|2777.6|2782.5|2778.2|2778|2773.3|216
1597808700000|2020-08-19 03:45:00|2783.1|2775.7|2775.2|2771.7|2783.1|2777.7|2774.2|2770.3|289
1597809000000|2020-08-19 03:50:00|2778|2770.5|2771.2|2767.7|2778.4|2773.3|2767.7|2761.4|630
1597809300000|2020-08-19 03:55:00|2771.9|2766.6|2772.5|2769|2773.6|2769|2768.1|2762|473
1597809600000|2020-08-19 04:00:00|2771.9|2766.8|2772.6|2766.3|2774.9|2771.1|2769.6|2763.6|399
1597809900000|2020-08-19 04:05:00|2771.9|2768.4|2773|2769.5|2776.6|2771.9|2771|2764.4|331
1597810200000|2020-08-19 04:10:00|2772.9|2769.4|2772.9|2769.4|2775.1|2771|2770.8|2764.7|258
1597810500000|2020-08-19 04:15:00|2773.6|2768.4|2770.4|2766.9|2775.1|2770.8|2768.4|2762.5|365
1597810800000|2020-08-19 04:20:00|2770.1|2766.6|2766.4|2762.9|2770.5|2766.7|2762.3|2756.8|439
1597811100000|2020-08-19 04:25:00|2766.1|2762.6|2764.3|2760.8|2768.6|2764.8|2762.4|2756.9|430
1597811400000|2020-08-19 04:30:00|2764.8|2759.7|2762.1|2758.6|2766.3|2761.6|2760.6|2754.7|468
1597811700000|2020-08-19 04:35:00|2762|2758.5|2769.1|2765.6|2770.2|2765.6|2762|2756.6|413
1597812000000|2020-08-19 04:40:00|2767.6|2765.3|2771.1|2765.7|2772.9|2768.5|2767.1|2764.3|408
1597812300000|2020-08-19 04:45:00|2770.1|2766.6|2768.6|2765.1|2773.1|2768.5|2767.8|2764.2|258
1597812600000|2020-08-19 04:50:00|2769|2765.5|2767.5|2764|2771.4|2766.3|2766|2762.4|338
1597812900000|2020-08-19 04:55:00|2767.3|2763.8|2768.7|2765.2|2771.3|2765.9|2763.9|2759.7|405
1597813200000|2020-08-19 05:00:00|2768.6|2765.1|2771.4|2767.9|2773|2770.1|2768|2762.4|394
1597813500000|2020-08-19 05:05:00|2771.3|2767.8|2771.1|2767.6|2773.9|2771.2|2770.3|2765.4|317
1597813800000|2020-08-19 05:10:00|2771.3|2767.8|2769.9|2766.4|2772.2|2768.5|2766.5|2760.3|410
1597814100000|2020-08-19 05:15:00|2770|2766.5|2773.6|2770.1|2775.9|2771.6|2768.9|2765.8|290
1597814400000|2020-08-19 05:20:00|2773.4|2769.9|2775.1|2771.6|2779.1|2774.3|2772.7|2768.8|364
1597814700000|2020-08-19 05:25:00|2776.5|2771.4|2774.3|2770.8|2779.3|2774.4|2770.8|2768.5|465
1597815000000|2020-08-19 05:30:00|2774.2|2770.7|2770.6|2765.5|2776.2|2772|2765.1|2760.5|814
1597815300000|2020-08-19 05:35:00|2769.6|2766.1|2764.4|2760.9|2774.4|2769.9|2763.1|2758.7|683
1597815600000|2020-08-19 05:40:00|2764.1|2760.6|2756|2750.9|2766.8|2761.9|2752.4|2748.6|1277
1597815900000|2020-08-19 05:45:00|2755.8|2750.5|2744.9|2739.7|2763.8|2758.1|2740.7|2736.1|1253
1597816200000|2020-08-19 05:50:00|2744.6|2741.1|2752.3|2748.8|2755.2|2751.4|2741.5|2737.3|1281
1597816500000|2020-08-19 05:55:00|2753.7|2748.3|2748.5|2742.9|2756.5|2752.5|2745.1|2739|983
1597816800000|2020-08-19 06:00:00|2749.4|2742.6|2761.7|2758.2|2762.5|2758.6|2738.6|2733.8|1253
1597817100000|2020-08-19 06:05:00|2761.4|2757.9|2769.2|2765.7|2772.7|2768.6|2760.7|2756.8|1278
1597817400000|2020-08-19 06:10:00|2769.1|2765.6|2759.7|2757.7|2769.2|2766|2757|2754.5|993
1597817700000|2020-08-19 06:15:00|2759.9|2757.9|2765.6|2762.1|2771.7|2768.2|2757.2|2754.7|902
1597818000000|2020-08-19 06:20:00|2765.1|2761.6|2758.3|2754.8|2766.8|2763|2753.9|2750.4|1021
1597818300000|2020-08-19 06:25:00|2757.4|2753.9|2761.2|2757.7|2764.1|2759.2|2756.3|2753|607
1597818600000|2020-08-19 06:30:00|2760.2|2758.2|2765.1|2761.6|2766.9|2763|2756.7|2752.4|687
1597818900000|2020-08-19 06:35:00|2765.8|2762.3|2759.3|2755.8|2767.9|2763.8|2755.8|2751.7|902
1597819200000|2020-08-19 06:40:00|2759|2755.5|2760.1|2756.6|2762.9|2759.3|2756.2|2751.9|749
1597819500000|2020-08-19 06:45:00|2759.8|2756.3|2755.2|2751.7|2762.5|2759.5|2750.2|2746.7|1055
1597819800000|2020-08-19 06:50:00|2755|2751.5|2759.8|2756.3|2764.2|2761.1|2754.1|2749.5|925
1597820100000|2020-08-19 06:55:00|2760.3|2756.8|2757|2753.5|2762.5|2759.4|2753.1|2750|973
1597820400000|2020-08-19 07:00:00|2757.4|2753.9|2755.7|2752.2|2758.2|2755.4|2750.6|2747.1|823
1597820700000|2020-08-19 07:05:00|2755.6|2752.1|2742.5|2739|2758.3|2755.1|2740.7|2737.2|1192
1597821000000|2020-08-19 07:10:00|2741.8|2738.3|2747.3|2743.8|2749.2|2745.7|2735.1|2730.9|1126
1597821300000|2020-08-19 07:15:00|2747.4|2742.4|2730.8|2727.3|2748.8|2745.7|2726.3|2722.8|1233
1597821600000|2020-08-19 07:20:00|2730.9|2727.4|2735.2|2731.7|2737.8|2733.7|2720.2|2716.7|1243
1597821900000|2020-08-19 07:25:00|2735.3|2731.8|2740.6|2737.1|2742.3|2737.9|2732.7|2728.4|950
1597822200000|2020-08-19 07:30:00|2740.4|2736.9|2741.1|2737.6|2746.4|2742.7|2739.1|2733.5|982
1597822500000|2020-08-19 07:35:00|2741.2|2737.7|2744.9|2741.4|2747.1|2743.6|2739.5|2735.1|596
1597822800000|2020-08-19 07:40:00|2745.2|2741.7|2748.3|2744.8|2749.5|2745.2|2740.7|2736.9|596
1597823100000|2020-08-19 07:45:00|2748.2|2744.7|2744.6|2742.6|2752.3|2748.8|2742.6|2739.6|651
1597823400000|2020-08-19 07:50:00|2744.4|2742.4|2749.1|2745.6|2752.1|2748.6|2744.4|2742.4|586
1597823700000|2020-08-19 07:55:00|2749.2|2745.7|2739.7|2736.2|2749.3|2745.8|2738.7|2734.4|452
1597824000000|2020-08-19 08:00:00|2739.5|2736|2733.8|2730.3|2743.5|2740|2733|2729.7|725
1597824300000|2020-08-19 08:05:00|2733.7|2730.2|2734.3|2730.8|2738.8|2736.1|2732.3|2728.5|659
1597824600000|2020-08-19 08:10:00|2734.2|2732.2|2744.6|2741.1|2744.8|2741.9|2733.5|2730.9|693
1597824900000|2020-08-19 08:15:00|2744|2740.5|2745.9|2743.9|2749.8|2747.2|2742.4|2739.5|885
1597825200000|2020-08-19 08:20:00|2746.3|2742.8|2746.1|2744.1|2750.8|2747.7|2743.4|2740.7|574
1597825500000|2020-08-19 08:25:00|2746.2|2744.2|2743.1|2741.1|2747.9|2744.8|2741.8|2739.2|484
1597825800000|2020-08-19 08:30:00|2744|2740.5|2748.3|2746.3|2750.8|2748.7|2742.1|2739.1|566
1597826100000|2020-08-19 08:35:00|2748.6|2746.6|2749.2|2747.2|2752|2749.5|2747.7|2744.7|457
1597826400000|2020-08-19 08:40:00|2749.1|2747.1|2747.6|2744.1|2749.9|2747.1|2745.9|2742.6|436
1597826700000|2020-08-19 08:45:00|2747.8|2744.3|2751.7|2748.2|2754.5|2751.6|2741.8|2739|833
1597827000000|2020-08-19 08:50:00|2751.6|2748.1|2762.4|2758.9|2764.8|2761.3|2749.6|2746.1|1044
1597827300000|2020-08-19 08:55:00|2762.1|2758.6|2757.7|2755.7|2767|2764|2756.6|2754.2|877
1597827600000|2020-08-19 09:00:00|2757.4|2755.4|2760.9|2757.4|2765.8|2763.8|2757.2|2754.7|746
1597827900000|2020-08-19 09:05:00|2760.6|2757.1|2758.7|2755.2|2760.6|2757.1|2753.4|2750|632
1597828200000|2020-08-19 09:10:00|2758.5|2755|2755.6|2752.1|2760.6|2757.3|2754.6|2751.4|471
1597828500000|2020-08-19 09:15:00|2755.7|2752.2|2762.7|2760.7|2763.7|2760.8|2752.5|2749.3|602
1597828800000|2020-08-19 09:20:00|2762.8|2760.8|2764.5|2762.5|2765.8|2762.8|2760.1|2757.2|494
1597829100000|2020-08-19 09:25:00|2764.2|2762.2|2760.1|2756.6|2764.7|2762.2|2756.8|2754.1|423
1597829400000|2020-08-19 09:30:00|2760.3|2756.8|2761.2|2757.7|2762.3|2759.6|2756.6|2753.3|439
1597829700000|2020-08-19 09:35:00|2760.5|2758.5|2761.7|2759.7|2765|2762.3|2760.3|2757.4|379
1597830000000|2020-08-19 09:40:00|2762.4|2758.9|2757.8|2755.8|2766.3|2762.8|2756.8|2753.4|516
1597830300000|2020-08-19 09:45:00|2758.6|2755.1|2749|2745.5|2759.9|2756.7|2746.3|2743.1|868
1597830600000|2020-08-19 09:50:00|2749.3|2745.8|2749.5|2746|2751|2748.2|2739.2|2736.1|904
1597830900000|2020-08-19 09:55:00|2749.1|2745.6|2742.5|2739|2749.5|2746.7|2741.5|2738|731
1597831200000|2020-08-19 10:00:00|2742.8|2739.3|2747.9|2745.9|2750.1|2748.1|2741.5|2738|726
1597831500000|2020-08-19 10:05:00|2747.1|2745.1|2748.2|2744.7|2749.2|2747.2|2743.2|2739.4|496
1597831800000|2020-08-19 10:10:00|2748.4|2744.9|2747.9|2742.9|2751.7|2748.8|2743.8|2739.6|624
1597832100000|2020-08-19 10:15:00|2748.1|2744.5|2755.5|2752|2756.6|2753.2|2746.8|2742|589
1597832400000|2020-08-19 10:20:00|2755|2753|2757.3|2755.3|2760.1|2757.1|2752.4|2749|497
1597832700000|2020-08-19 10:25:00|2757.2|2755.2|2752.5|2749|2759.9|2756.1|2748.9|2745.4|554
1597833000000|2020-08-19 10:30:00|2752.1|2748.6|2749.3|2747.3|2754.8|2750.7|2747.3|2744.4|464
1597833300000|2020-08-19 10:35:00|2750.4|2746.9|2746.5|2743|2751.9|2748.1|2743.6|2739.2|614
1597833600000|2020-08-19 10:40:00|2746.8|2743.3|2749.8|2746.3|2750.5|2747.1|2743.8|2740.7|417
1597833900000|2020-08-19 10:45:00|2749.7|2746.2|2750.3|2746.8|2751.5|2748.7|2745.6|2742.1|481
1597834200000|2020-08-19 10:50:00|2749.6|2746.1|2755|2751.5|2759.7|2755.9|2748|2744.5|636
1597834500000|2020-08-19 10:55:00|2754.7|2751.2|2748.9|2745.4|2756.8|2752.7|2748.5|2745|424
1597834800000|2020-08-19 11:00:00|2748.7|2745.2|2745.9|2743.9|2751|2745.9|2743.4|2740.4|713
1597835100000|2020-08-19 11:05:00|2746|2744|2742.1|2738.6|2747.8|2745.4|2740.2|2736.8|607
1597835400000|2020-08-19 11:10:00|2742.2|2738.7|2735.8|2732.3|2742.2|2739.4|2729.6|2726.8|628
1597835700000|2020-08-19 11:15:00|2736|2732.5|2741.8|2739.8|2742.4|2740.4|2733.4|2730.5|897
1597836000000|2020-08-19 11:20:00|2741.5|2739.5|2738.3|2734.8|2744.7|2742|2733.8|2731|793
1597836300000|2020-08-19 11:25:00|2738.7|2736.3|2730.4|2728.4|2740.6|2737.7|2729.3|2726.5|807
1597836600000|2020-08-19 11:30:00|2730.6|2728.6|2736.9|2733.4|2738.4|2734.9|2728.3|2725.1|656
1597836900000|2020-08-19 11:35:00|2737.1|2733.6|2740.3|2736.8|2742.6|2739.2|2733.1|2729.7|501
1597837200000|2020-08-19 11:40:00|2739.6|2737.6|2735.4|2731.9|2741.6|2738.3|2734.9|2730.7|444
1597837500000|2020-08-19 11:45:00|2735.3|2731.8|2732.1|2730.1|2737.3|2734.3|2731.4|2728.3|813
1597837800000|2020-08-19 11:50:00|2733.2|2729.7|2734.5|2732.5|2737|2734.2|2727.2|2724.7|1069
1597838100000|2020-08-19 11:55:00|2734.7|2732.7|2739.5|2737.5|2741.9|2739.4|2733.3|2730.5|762
1597838400000|2020-08-19 12:00:00|2739.1|2737.1|2740.9|2738.9|2744.5|2741|2721.9|2718.4|1184
1597838700000|2020-08-19 12:05:00|2740.8|2738.8|2736.3|2734.3|2742.6|2739.6|2733.8|2731.5|814
1597839000000|2020-08-19 12:10:00|2736.7|2734.7|2741.5|2739.5|2746.7|2743.7|2732.7|2730.2|867
1597839300000|2020-08-19 12:15:00|2741.6|2739.6|2739.6|2737.6|2742.1|2739.6|2735.8|2732.9|710
1597839600000|2020-08-19 12:20:00|2739.4|2737.4|2731.5|2728|2739.6|2737.4|2727.6|2724.1|969
1597839900000|2020-08-19 12:25:00|2731.9|2728.4|2748.7|2746.7|2750|2747|2731.6|2728.2|1242
1597840200000|2020-08-19 12:30:00|2748.8|2746.8|2754.8|2751.3|2760.5|2757|2747.3|2743.8|1211
1597840500000|2020-08-19 12:35:00|2755|2751.5|2757.7|2754.2|2759|2756.4|2750.4|2747.5|1172
1597840800000|2020-08-19 12:40:00|2757.8|2754.3|2754.4|2750.9|2758.4|2755.7|2752.1|2749.5|913
1597841100000|2020-08-19 12:45:00|2754.5|2751|2774.5|2772.5|2781.9|2778.7|2753.1|2750.7|1298
1597841400000|2020-08-19 12:50:00|2774|2772|2775.3|2773.3|2778.7|2776.2|2770.2|2767.2|1011
1597841700000|2020-08-19 12:55:00|2775|2773|2782|2778.5|2788.1|2784.8|2774.8|2772.5|1223
1597842000000|2020-08-19 13:00:00|2782.1|2778.6|2786|2784|2797.2|2793.7|2780|2777.2|1568
1597842300000|2020-08-19 13:05:00|2786.9|2783.4|2795.2|2793.2|2805.2|2801.9|2785.6|2782.1|1662
1597842600000|2020-08-19 13:10:00|2795.4|2793.4|2794.7|2791.2|2802.8|2800.3|2791.9|2789.9|1348
1597842900000|2020-08-19 13:15:00|2795|2791.5|2783.9|2781.9|2797.9|2795|2780.9|2777.6|1551
1597843200000|2020-08-19 13:20:00|2783.7|2781.7|2789.6|2787.6|2789.6|2787.6|2777|2773.9|1335
1597843500000|2020-08-19 13:25:00|2788.6|2786.6|2787.5|2784|2793.2|2790.2|2782.3|2779.6|1189
1597843800000|2020-08-19 13:30:00|2787.7|2785.7|2782.8|2780.8|2788.5|2785.8|2779.1|2776.6|1600
1597844100000|2020-08-19 13:35:00|2782.6|2780.6|2797.6|2795.6|2799.5|2797.5|2782.5|2780.1|1634
1597844400000|2020-08-19 13:40:00|2797.5|2795.5|2769.2|2765.7|2797.5|2795.5|2766.1|2763.5|1402
1597844700000|2020-08-19 13:45:00|2768.5|2766.5|2760.2|2756.7|2772.1|2769.5|2758|2755.4|1618
1597845000000|2020-08-19 13:50:00|2760|2758|2754.2|2750.7|2766.8|2764.8|2751.4|2747.9|1765
1597845300000|2020-08-19 13:55:00|2753.2|2751.2|2761.6|2759.6|2762.5|2760.2|2748.4|2745|1713
1597845600000|2020-08-19 14:00:00|2761.4|2759.4|2773.5|2771.5|2775.3|2772.8|2756.9|2754.5|1557
1597845900000|2020-08-19 14:05:00|2773.3|2771.3|2774.4|2772.4|2778.2|2776.2|2771.7|2769.6|1427
1597846200000|2020-08-19 14:10:00|2774.7|2772.7|2780.6|2778.6|2784.6|2782.3|2774.1|2772.1|1287
1597846500000|2020-08-19 14:15:00|2780.5|2778.5|2777.8|2775.8|2783.1|2780.9|2775.3|2772.8|1415
1597846800000|2020-08-19 14:20:00|2778|2776|2779.3|2777.3|2780.8|2778.2|2771.3|2768.6|1396
1597847100000|2020-08-19 14:25:00|2779.5|2777.5|2767.7|2765.7|2780.6|2778.4|2765.2|2762.6|1412
1597847400000|2020-08-19 14:30:00|2767.6|2765.6|2773.5|2771.5|2779.4|2776.9|2764.7|2762|1143
1597847700000|2020-08-19 14:35:00|2773.6|2771.6|2760.2|2756.7|2774.8|2772.3|2756.2|2753.4|1231
1597848000000|2020-08-19 14:40:00|2760.8|2757.3|2739.3|2735.8|2763.1|2759.8|2736.8|2733.3|1808
1597848300000|2020-08-19 14:45:00|2738.4|2736.4|2745.8|2742.3|2746.2|2743.3|2730.9|2727.4|1779
1597848600000|2020-08-19 14:50:00|2745.7|2742.2|2738.9|2735.4|2745.8|2742.4|2733|2729.1|1716
1597848900000|2020-08-19 14:55:00|2738.7|2735.2|2732.1|2728.6|2742.2|2739.2|2719.8|2717.3|1833
1597849200000|2020-08-19 15:00:00|2732.6|2729.1|2736.5|2734.5|2740.1|2737.1|2725.7|2722.4|1675
1597849500000|2020-08-19 15:05:00|2736.9|2734.9|2730.8|2727.3|2739.1|2734.9|2725.5|2721.4|1526
1597849800000|2020-08-19 15:10:00|2730.3|2728.8|2718.2|2714.7|2741.5|2738|2714.2|2710.7|1622
1597850100000|2020-08-19 15:15:00|2717.9|2714.4|2736.3|2732.8|2736.7|2732.9|2713.4|2710.1|1673
1597850400000|2020-08-19 15:20:00|2734.8|2731.9|2737.7|2734.2|2739.7|2736.3|2725.3|2721.8|1631
1597850700000|2020-08-19 15:25:00|2738.3|2733.3|2735.8|2732.3|2739|2734.9|2727.9|2724.7|1548
1597851000000|2020-08-19 15:30:00|2735.5|2732|2751.6|2748.1|2752.4|2749.5|2734.5|2731.6|1435
1597851300000|2020-08-19 15:35:00|2751.8|2748.3|2751.8|2748.3|2755.1|2752.1|2747.5|2744.6|1363
1597851600000|2020-08-19 15:40:00|2752|2748.5|2758|2754.5|2760.7|2756.8|2746.9|2743.7|1027
1597851900000|2020-08-19 15:45:00|2757.9|2754.4|2750.2|2746.7|2758.6|2755.4|2748.3|2745.6|1209
1597852200000|2020-08-19 15:50:00|2750.1|2746.6|2747.2|2745.2|2754.4|2751.5|2742|2738.8|1073
1597852500000|2020-08-19 15:55:00|2748.2|2744.7|2743.3|2741.3|2750.2|2747.7|2740.1|2737.2|1039
1597852800000|2020-08-19 16:00:00|2743.4|2739.9|2749.1|2745.6|2749.9|2747.2|2743.4|2739.9|924
1597853100000|2020-08-19 16:05:00|2749.2|2745.7|2739.3|2737.3|2751.6|2748.8|2735.2|2732.4|1171
1597853400000|2020-08-19 16:10:00|2738.9|2736.9|2741.1|2737.6|2746.5|2743.8|2738|2735.7|1149
1597853700000|2020-08-19 16:15:00|2741.2|2737.7|2737.3|2733.8|2745.5|2743|2734.9|2732|1114
1597854000000|2020-08-19 16:20:00|2737.2|2733.7|2734.7|2732.7|2737.3|2734.4|2729.9|2727|1160
1597854300000|2020-08-19 16:25:00|2734.8|2732.8|2736.2|2734.2|2738.1|2735.1|2729.2|2727|1032
1597854600000|2020-08-19 16:30:00|2736.1|2734.1|2730.4|2728.4|2739|2735.9|2727.2|2724.9|1111
1597854900000|2020-08-19 16:35:00|2730.5|2728.5|2734.4|2732.4|2739.7|2736.3|2729.7|2727.3|893
1597855200000|2020-08-19 16:40:00|2734.9|2732.9|2741.4|2737.9|2749.4|2746.4|2732.8|2730.3|1117
1597855500000|2020-08-19 16:45:00|2741.3|2737.8|2739.2|2737.2|2744.3|2741.4|2738|2735.6|971
1597855800000|2020-08-19 16:50:00|2739.1|2737.1|2746.7|2744.7|2750.5|2745.4|2737.5|2734.8|881
1597856100000|2020-08-19 16:55:00|2746.4|2744.4|2745.9|2742.4|2750.5|2747.8|2743.3|2739.2|868
1597856400000|2020-08-19 17:00:00|2745|2743|2737.3|2733.8|2747.8|2744.6|2733.9|2730.2|1016
1597856700000|2020-08-19 17:05:00|2737.1|2733.6|2727.7|2724.2|2738.6|2734.8|2726.2|2722|1179
1597857000000|2020-08-19 17:10:00|2728|2724.5|2722|2718.5|2728.6|2725.3|2714.8|2710.4|1252
1597857300000|2020-08-19 17:15:00|2721.4|2719.4|2727.8|2722.7|2729.8|2727|2720|2716.3|1232
1597857600000|2020-08-19 17:20:00|2728.2|2724.7|2727.8|2725.8|2732.9|2729.3|2725.2|2722.1|1145
1597857900000|2020-08-19 17:25:00|2728.8|2725.3|2732.7|2729.2|2734.2|2731.4|2726.9|2722.8|1009
1597858200000|2020-08-19 17:30:00|2732.2|2728.7|2734.4|2732.4|2737.6|2735.3|2730.9|2728.2|929
1597858500000|2020-08-19 17:35:00|2734.2|2732.2|2739.1|2737.1|2740.6|2738.1|2731.7|2728.8|944
1597858800000|2020-08-19 17:40:00|2739.4|2737.4|2740.3|2738.3|2743.7|2741.6|2735.7|2732.8|793
1597859100000|2020-08-19 17:45:00|2740.2|2738.2|2747.4|2745.4|2748.7|2746.1|2738.5|2735.8|845
1597859400000|2020-08-19 17:50:00|2747.3|2745.3|2742.1|2738.6|2753.7|2749.9|2741|2737.9|962
1597859700000|2020-08-19 17:55:00|2741.6|2738.1|2743.3|2736.6|2746.5|2742.6|2740.5|2735.5|674
1597860000000|2020-08-19 18:00:00|2743.5|2736.8|2758|2752.7|2770.5|2765.9|2739|2734.8|1478
1597860300000|2020-08-19 18:05:00|2757.1|2753.6|2708.3|2702.7|2757.1|2754.1|2704.5|2699.3|1979
1597860600000|2020-08-19 18:10:00|2709.2|2704.1|2692.5|2689|2721.3|2717.8|2689|2685.9|1882
1597860900000|2020-08-19 18:15:00|2692.3|2688.8|2683.7|2680.2|2698.1|2692.9|2672.2|2668.3|2144
1597861200000|2020-08-19 18:20:00|2683.8|2680.3|2693|2687.9|2700.2|2697.7|2672.3|2669.1|1987
1597861500000|2020-08-19 18:25:00|2691.2|2687.7|2692.7|2689.2|2701.1|2697.6|2685|2682.1|1646
1597861800000|2020-08-19 18:30:00|2692.6|2689.1|2692.1|2688.6|2700.2|2697.3|2679.3|2676|1398
1597862100000|2020-08-19 18:35:00|2691.7|2689.7|2673.5|2671.5|2691.7|2689.7|2672.7|2669.1|1408
1597862400000|2020-08-19 18:40:00|2675.9|2670.4|2658.7|2655.2|2686.6|2683.8|2654.8|2651.3|1624
1597862700000|2020-08-19 18:45:00|2659.3|2655.8|2665.6|2662.1|2678.7|2675.2|2659.1|2655.6|1524
1597863000000|2020-08-19 18:50:00|2665.5|2662|2678.5|2676.5|2680.5|2677.9|2663.8|2660.3|1277
1597863300000|2020-08-19 18:55:00|2680.4|2676.9|2686.9|2683.4|2689.8|2687.4|2679.1|2676.6|1136
1597863600000|2020-08-19 19:00:00|2686.3|2684.3|2682|2680|2691.6|2688.6|2679|2675.3|1339
1597863900000|2020-08-19 19:05:00|2682.9|2680.9|2683.5|2680|2688.7|2685.3|2679.6|2675.6|929
1597864200000|2020-08-19 19:10:00|2683.4|2679.9|2692.6|2689.1|2697.1|2693.5|2679.5|2676.8|961
1597864500000|2020-08-19 19:15:00|2693.8|2688.7|2688|2684.5|2696.4|2693.5|2687|2684.2|734
1597864800000|2020-08-19 19:20:00|2687.9|2684.4|2687.4|2683.9|2693|2689.3|2682.5|2679.5|784
1597865100000|2020-08-19 19:25:00|2687.2|2683.7|2687.4|2685.4|2694.4|2691.8|2682.3|2679|1017
1597865400000|2020-08-19 19:30:00|2687.5|2685.5|2682.7|2679.2|2692.5|2690.3|2678.9|2676.1|1087
1597865700000|2020-08-19 19:35:00|2682.2|2678.7|2663.1|2659.6|2683.5|2680.5|2659|2655.5|1120
1597866000000|2020-08-19 19:40:00|2662.8|2659.3|2676.5|2673|2677.1|2674.3|2660.2|2657.3|1063
1597866300000|2020-08-19 19:45:00|2676.4|2672.9|2664.8|2661.3|2676.4|2672.9|2663.1|2659.2|905
1597866600000|2020-08-19 19:50:00|2664.6|2661.1|2662.3|2658.8|2668.6|2666.6|2658.7|2655.7|1072
1597866900000|2020-08-19 19:55:00|2662.2|2658.7|2675.4|2671.9|2677.5|2674.1|2661.9|2658.4|869
1597867200000|2020-08-19 20:00:00|2675.1|2671.6|2675.5|2673.5|2678.8|2674.5|2669.9|2667.2|438
1597867500000|2020-08-19 20:05:00|2676.4|2672.9|2675.5|2673.5|2679.9|2677.4|2674.5|2669.8|332
1597867800000|2020-08-19 20:10:00|2675.4|2673.4|2668.4|2666.4|2676.9|2674.1|2668.4|2664.8|305
1597868100000|2020-08-19 20:15:00|2668.6|2666.6|2666.5|2663|2673.8|2670.8|2665.3|2661.2|359
1597868400000|2020-08-19 20:20:00|2665.9|2663.9|2652.3|2648.8|2672.3|2668.4|2652.3|2648.8|796
1597868700000|2020-08-19 20:25:00|2653.4|2649.9|2661.7|2658.2|2664.5|2662|2651.9|2648.5|707
1597869000000|2020-08-19 20:30:00|2662.1|2658.6|2652.8|2649.3|2665.6|2661.2|2651.2|2648.5|569
1597869300000|2020-08-19 20:35:00|2652.5|2649|2653.7|2650.2|2660.2|2656.4|2652|2648.5|442
1597869600000|2020-08-19 20:40:00|2653.9|2650.4|2653.9|2650.4|2657.8|2654|2652.1|2648.6|455
1597869900000|2020-08-19 20:45:00|2653.7|2650.2|2651.8|2649.8|2661.8|2656.3|2650.5|2647.8|442
1597870200000|2020-08-19 20:50:00|2651.6|2649.6|2666.5|2664.5|2672.4|2665.9|2650.4|2647.9|466
1597870500000|2020-08-19 20:55:00|2666.4|2664.4|2672|2666.9|2675.4|2671|2665.2|2663.2|388
1597874400000|2020-08-19 22:00:00|2671.2|2665.1|2682.7|2675.7|2686.1|2679.7|2670.5|2660.3|571
1597874700000|2020-08-19 22:05:00|2683.2|2676.4|2689.2|2685.7|2692.4|2686.8|2680.1|2671.2|586
1597875000000|2020-08-19 22:10:00|2690.9|2685.6|2696.4|2692.9|2697.7|2694.8|2686.6|2681.1|640
1597875300000|2020-08-19 22:15:00|2696.5|2693|2696.3|2694.3|2702.6|2699.5|2691.9|2685.4|586
1597875600000|2020-08-19 22:20:00|2696.5|2694.5|2690.8|2688.8|2696.8|2694.5|2687.1|2680.2|567
1597875900000|2020-08-19 22:25:00|2692.6|2689.1|2688.5|2685|2696.7|2692.7|2684.6|2677.7|505
1597876200000|2020-08-19 22:30:00|2688.7|2685.2|2686|2682.5|2689.8|2686.9|2682.9|2675.6|379
1597876500000|2020-08-19 22:35:00|2685.7|2682.2|2686|2684|2686.4|2684|2682.3|2675.3|268
1597876800000|2020-08-19 22:40:00|2685.9|2683.9|2689.3|2685.8|2692.2|2689.7|2685|2682|309
1597877100000|2020-08-19 22:45:00|2689.5|2686|2681.3|2679.3|2689.6|2686.5|2679.5|2677.5|376
1597877400000|2020-08-19 22:50:00|2681.5|2679.5|2688.6|2686.6|2689.4|2686.8|2681.5|2679.5|486
1597877700000|2020-08-19 22:55:00|2688.7|2686.7|2696.5|2693|2697.7|2695.1|2687.4|2683.7|524
1597878000000|2020-08-19 23:00:00|2694.7|2692.7|2689.7|2686.2|2695.8|2693.1|2689|2685.2|413
1597878300000|2020-08-19 23:05:00|2689.8|2686.3|2690.8|2687.3|2692.3|2688.5|2680.5|2675.4|716
1597878600000|2020-08-19 23:10:00|2690.9|2687.4|2691.7|2688.2|2703.3|2699.8|2690.3|2686.6|751
1597878900000|2020-08-19 23:15:00|2691.8|2688.3|2690.2|2686.7|2693.4|2688.8|2680.4|2677.6|805
1597879200000|2020-08-19 23:20:00|2689.8|2686.3|2685.4|2680|2697.5|2694.1|2683.7|2678|723
1597879500000|2020-08-19 23:25:00|2685.3|2681|2684.2|2678.3|2688.8|2684.5|2680.3|2673.8|572
1597879800000|2020-08-19 23:30:00|2684.3|2677.7|2678.4|2674.9|2684.8|2679.7|2675.6|2670|451
1597880100000|2020-08-19 23:35:00|2678.6|2675.1|2680.1|2674.1|2681.6|2676.4|2675.8|2669.3|460
1597880400000|2020-08-19 23:40:00|2680.3|2674.8|2682.8|2676.7|2687.5|2683.6|2673.6|2668.8|603
1597880700000|2020-08-19 23:45:00|2682.6|2676.5|2679.8|2673.2|2683.6|2679.4|2675.6|2668.5|465
1597881000000|2020-08-19 23:50:00|2680|2675|2670.6|2667.1|2680.6|2675.9|2666|2660.6|684
1597881300000|2020-08-19 23:55:00|2671.7|2666.1|2672.6|2664.4|2677|2673|2670.1|2664.4|510
1597881600000|2020-08-20 00:00:00|2671.3|2664.6|2669.3|2665.8|2673.8|2669.7|2662.2|2657.8|942
1597881900000|2020-08-20 00:05:00|2669.5|2666|2675.3|2669.9|2678.1|2674|2668.2|2663.1|700
1597882200000|2020-08-20 00:10:00|2674.5|2669.3|2670.7|2667.2|2677.6|2673.5|2670.3|2664.8|612
1597882500000|2020-08-20 00:15:00|2670.8|2665.5|2672.4|2666.6|2675.8|2672.8|2668.6|2664.1|685
1597882800000|2020-08-20 00:20:00|2673|2669.5|2676.9|2673.4|2678.9|2675.6|2670|2665.1|571
1597883100000|2020-08-20 00:25:00|2677.2|2674.9|2681.7|2678.2|2683.5|2680.9|2675.3|2670|653
1597883400000|2020-08-20 00:30:00|2681.6|2678.1|2687.2|2681.9|2689.6|2686.1|2678|2672.3|722
1597883700000|2020-08-20 00:35:00|2688.2|2684.7|2690.3|2686.8|2695.3|2691.9|2685.4|2679.8|745
1597884000000|2020-08-20 00:40:00|2689.9|2686.4|2692|2686.7|2694.5|2691.2|2687.2|2680.1|681
1597884300000|2020-08-20 00:45:00|2691.3|2687.8|2693.3|2689.8|2695.6|2691|2688.7|2682.9|566
1597884600000|2020-08-20 00:50:00|2694|2690.5|2690.9|2687.4|2698.6|2694.7|2690.8|2686.6|585
1597884900000|2020-08-20 00:55:00|2690.8|2687.3|2700.3|2696.8|2700.8|2697.8|2688|2684.5|636
1597885200000|2020-08-20 01:00:00|2700.4|2696.9|2704|2700.5|2715.4|2711.4|2699.9|2696.9|1536
1597885500000|2020-08-20 01:05:00|2703.8|2700.3|2702.6|2699.1|2710.4|2706.5|2701.4|2697.2|1292
1597885800000|2020-08-20 01:10:00|2703.3|2698.3|2701.4|2697.9|2708.7|2704.4|2697.6|2693.2|1300
1597886100000|2020-08-20 01:15:00|2701.7|2698.2|2691.2|2687.7|2703.6|2699.3|2690.7|2685.4|1349
1597886400000|2020-08-20 01:20:00|2691.3|2687.8|2684.3|2679.2|2696.9|2693.3|2679.5|2675.9|1527
1597886700000|2020-08-20 01:25:00|2683.5|2680|2675.9|2672.4|2688.5|2684.8|2675.9|2672|1427
1597887000000|2020-08-20 01:30:00|2676.7|2673.2|2682.2|2678.7|2685.1|2680.9|2670.9|2666.8|1435
1597887300000|2020-08-20 01:35:00|2682|2678.5|2690.4|2686.9|2692|2688.8|2678.3|2674.6|1158
1597887600000|2020-08-20 01:40:00|2690.7|2687.2|2680.8|2677.3|2690.7|2688.1|2678.9|2673.2|1048
1597887900000|2020-08-20 01:45:00|2680.9|2677.4|2692|2688.5|2695.5|2692.5|2679.5|2673.6|866
1597888200000|2020-08-20 01:50:00|2691.9|2688.4|2686.3|2682.8|2692.8|2689.3|2685.7|2681.3|732
1597888500000|2020-08-20 01:55:00|2686.4|2682.9|2695.3|2693.3|2696.4|2693.3|2686|2681.1|939
1597888800000|2020-08-20 02:00:00|2695|2693|2685.1|2683.1|2695.6|2693|2683.6|2680.5|858
1597889100000|2020-08-20 02:05:00|2685.2|2683.2|2685.3|2683.3|2689|2687|2683.4|2680.9|742
1597889400000|2020-08-20 02:10:00|2685.2|2683.2|2683.5|2681.5|2687.5|2684.7|2681.6|2678.9|654
1597889700000|2020-08-20 02:15:00|2683.4|2681.4|2683.5|2680|2684.2|2681.6|2678.5|2675.7|551
1597890000000|2020-08-20 02:20:00|2682.3|2680.3|2687.1|2685.1|2688.1|2686.1|2681.7|2679.2|473
1597890300000|2020-08-20 02:25:00|2687.2|2685.2|2689|2687|2689.3|2687.3|2684.3|2682.3|366
1597890600000|2020-08-20 02:30:00|2688.7|2686.7|2693.4|2691.4|2694.1|2692.1|2687.4|2685.4|790
1597890900000|2020-08-20 02:35:00|2693.6|2691.6|2691.2|2689.2|2695.9|2693.9|2690.2|2688.2|801
1597891200000|2020-08-20 02:40:00|2691.3|2689.3|2688.4|2686.4|2692.4|2690.4|2685.6|2683.6|674
1597891500000|2020-08-20 02:45:00|2688.5|2686.5|2688.9|2686.9|2690.3|2688.3|2684.2|2682.2|624
1597891800000|2020-08-20 02:50:00|2688.5|2686.5|2694.4|2692.4|2695.2|2693.2|2686.7|2684.7|610
1597892100000|2020-08-20 02:55:00|2694.5|2692.5|2707.8|2705.8|2710.1|2707.1|2692.8|2690.8|911
1597892400000|2020-08-20 03:00:00|2707.7|2705.7|2704.9|2701.4|2711.1|2708.7|2702|2699.5|813
1597892700000|2020-08-20 03:05:00|2704.8|2701.3|2706.3|2702.8|2713.5|2710.5|2703.4|2700.7|897
1597893000000|2020-08-20 03:10:00|2706.2|2702.7|2706.7|2704.7|2708.6|2705.7|2699.5|2697|744
1597893300000|2020-08-20 03:15:00|2706.8|2704.8|2714.4|2712.4|2716.3|2714|2705.2|2701.3|821
1597893600000|2020-08-20 03:20:00|2714.5|2712.5|2718|2716|2722.7|2720.7|2713.5|2711.5|1037
1597893900000|2020-08-20 03:25:00|2717.9|2715.9|2723.2|2721.2|2727.3|2725.3|2714.7|2712.7|935
1597894200000|2020-08-20 03:30:00|2723.3|2721.3|2716.9|2713.4|2723.3|2721.3|2715.9|2713.4|659
1597894500000|2020-08-20 03:35:00|2717|2713.5|2714.7|2712.7|2718.6|2715.1|2711.9|2709.1|440
1597894800000|2020-08-20 03:40:00|2714.8|2712.8|2712.6|2710.6|2717.1|2714.4|2708.8|2705.5|455
1597895100000|2020-08-20 03:45:00|2712.8|2710.8|2717.5|2715.5|2718.9|2716.1|2712.3|2709.4|461
1597895400000|2020-08-20 03:50:00|2717.9|2715.9|2722.3|2718.8|2726.2|2722.9|2717.4|2714.7|510
1597895700000|2020-08-20 03:55:00|2722.2|2718.7|2717.7|2714.2|2724.7|2721.8|2716.4|2713.8|488
1597896000000|2020-08-20 04:00:00|2717.9|2714.4|2722.5|2719|2724.2|2720.7|2715.6|2712.9|548
1597896300000|2020-08-20 04:05:00|2721.8|2718.3|2730|2726.5|2731.5|2728.9|2720|2717.4|383
1597896600000|2020-08-20 04:10:00|2729.9|2726.4|2737.3|2735.3|2743.9|2741.9|2727.4|2725.4|1046
1597896900000|2020-08-20 04:15:00|2737.5|2735.5|2741.5|2739.5|2746.9|2744.9|2735.4|2733.4|767
1597897200000|2020-08-20 04:20:00|2741.6|2739.6|2736.6|2734.6|2745.4|2743.4|2734.4|2731.7|664
1597897500000|2020-08-20 04:25:00|2736.7|2734.7|2734.3|2732.3|2742.2|2740.2|2731.5|2729.5|639
1597897800000|2020-08-20 04:30:00|2734.4|2732.4|2729.8|2727.8|2734.5|2732.5|2725.9|2723.9|692
1597898100000|2020-08-20 04:35:00|2730|2728|2724.6|2722.6|2731.3|2729.3|2723.6|2721.6|408
1597898400000|2020-08-20 04:40:00|2724.7|2722.7|2726.2|2724.2|2728|2726|2724.5|2722.5|321
1597898700000|2020-08-20 04:45:00|2726.3|2724.3|2719.8|2717.8|2726.9|2724.9|2718.7|2716.7|398
1597899000000|2020-08-20 04:50:00|2719.7|2717.7|2712|2710|2722.1|2720.1|2711|2708.8|869
1597899300000|2020-08-20 04:55:00|2712.1|2710.1|2716.8|2713.3|2720.7|2716.1|2711.9|2707.8|842
1597899600000|2020-08-20 05:00:00|2720.1|2714.8|2706.8|2703.3|2720.3|2715.1|2706|2701.8|682
1597899900000|2020-08-20 05:05:00|2707|2703.5|2711.2|2707.7|2714.6|2709.3|2706.8|2702.4|622
1597900200000|2020-08-20 05:10:00|2711.1|2707.6|2716.6|2713.1|2723.1|2718.8|2711.1|2706.5|647
1597900500000|2020-08-20 05:15:00|2719.2|2712.4|2722.1|2716.9|2723.5|2718.1|2715.7|2711.4|388
1597900800000|2020-08-20 05:20:00|2722.5|2716|2715.3|2711.8|2723.5|2718.7|2713.3|2709.4|630
1597901100000|2020-08-20 05:25:00|2715.2|2711.7|2713.7|2708|2720|2714.4|2710|2705.7|690
1597901400000|2020-08-20 05:30:00|2712.6|2709.1|2702.9|2700.9|2716.5|2711|2700.9|2697.3|1048
1597901700000|2020-08-20 05:35:00|2703.4|2699.9|2695.3|2689.5|2706|2703.4|2691.8|2687.9|1178
1597902000000|2020-08-20 05:40:00|2693.5|2690|2696.6|2694.6|2701.4|2697.4|2692.6|2688.2|1086
1597902300000|2020-08-20 05:45:00|2699|2693.6|2703.1|2697.6|2705.6|2700.3|2696.5|2692.8|976
1597902600000|2020-08-20 05:50:00|2702.8|2697.8|2704.5|2698.6|2704.9|2699.6|2695.6|2692.5|1000
1597902900000|2020-08-20 05:55:00|2704.1|2698.5|2704.4|2698.1|2708.4|2703.7|2700.6|2696.3|945
1597903200000|2020-08-20 06:00:00|2703.8|2698|2711.2|2707.7|2715.9|2710.4|2701.8|2697.3|1037
1597903500000|2020-08-20 06:05:00|2712.3|2706.1|2721.9|2716.4|2722.2|2717.4|2710.1|2705.1|1024
1597903800000|2020-08-20 06:10:00|2722.1|2716.5|2726.3|2722.8|2728.6|2725.9|2719.6|2715.6|1152
1597904100000|2020-08-20 06:15:00|2725.3|2723.3|2722.5|2720.5|2732.6|2728|2720.1|2717.6|974
1597904400000|2020-08-20 06:20:00|2722.6|2720.6|2725.6|2723.6|2727.5|2724.7|2717.5|2715.1|994
1597904700000|2020-08-20 06:25:00|2725.5|2723.5|2716|2714|2726.6|2723.6|2715.8|2713|706
1597905000000|2020-08-20 06:30:00|2716.1|2714.1|2714.7|2712.7|2719.2|2716.6|2712|2709.4|824
1597905300000|2020-08-20 06:35:00|2714.9|2712.9|2720.1|2716.6|2724.8|2720.1|2714.4|2711.8|849
1597905600000|2020-08-20 06:40:00|2720.2|2716.7|2714.9|2711.4|2723.6|2718.8|2713|2708.3|837
1597905900000|2020-08-20 06:45:00|2714|2710.5|2706.4|2702.9|2715.6|2712.1|2701.3|2696.4|1485
1597906200000|2020-08-20 06:50:00|2706.5|2703|2712.1|2708.6|2715.4|2710.8|2703.9|2700.4|1174
1597906500000|2020-08-20 06:55:00|2712.2|2708.7|2705.2|2701.7|2713.4|2709.9|2702.3|2699.5|1226
1597906800000|2020-08-20 07:00:00|2704.3|2702.3|2705.4|2701.9|2708.2|2705.2|2700.8|2698.5|1102
1597907100000|2020-08-20 07:05:00|2705.3|2701.8|2709.8|2707.8|2712|2709.5|2704.6|2701.2|939
1597907400000|2020-08-20 07:10:00|2709.7|2707.7|2706.1|2702.6|2711.7|2709|2702.1|2699.4|926
1597907700000|2020-08-20 07:15:00|2706.3|2702.8|2703.2|2699.7|2707.3|2704|2700.6|2697.1|784
1597908000000|2020-08-20 07:20:00|2703.7|2700.2|2708.8|2705.3|2711.8|2708.1|2702.9|2699.4|850
1597908300000|2020-08-20 07:25:00|2707.8|2705.8|2703.5|2700|2710.6|2707.4|2702.3|2699.5|791
1597908600000|2020-08-20 07:30:00|2703.3|2699.8|2708.2|2704.7|2710|2706.2|2702.6|2699.1|824
1597908900000|2020-08-20 07:35:00|2708.5|2705|2703.7|2701.7|2709.3|2706.4|2700.4|2697.1|753
1597909200000|2020-08-20 07:40:00|2703.4|2701.4|2702.3|2698.8|2709.2|2705.9|2700.1|2697|666
1597909500000|2020-08-20 07:45:00|2701.5|2699.5|2683|2679.5|2704.2|2701.3|2681.6|2678|938
1597909800000|2020-08-20 07:50:00|2682.9|2679.4|2677.8|2672.7|2687.5|2683.9|2676.3|2672.7|1154
1597910100000|2020-08-20 07:55:00|2677.4|2673.9|2687|2683.5|2690.4|2686.9|2677.2|2673.7|912
1597910400000|2020-08-20 08:00:00|2686.6|2683.1|2692.6|2689.1|2695.7|2691.9|2684.1|2679.6|742
1597910700000|2020-08-20 08:05:00|2692.5|2689|2689|2685.5|2696|2693.3|2685.9|2680.7|797
1597911000000|2020-08-20 08:10:00|2689.1|2685.6|2667|2663.5|2690.3|2686.8|2664.7|2659.8|1061
1597911300000|2020-08-20 08:15:00|2666.6|2663.1|2674.4|2670.9|2679.4|2674.8|2666|2661.9|1076
1597911600000|2020-08-20 08:20:00|2674.8|2671.3|2680|2676.5|2682.9|2679.4|2666.7|2663.4|1216
1597911900000|2020-08-20 08:25:00|2679.4|2675.9|2680.5|2677|2685.7|2683.2|2675.1|2672.2|1293
1597912200000|2020-08-20 08:30:00|2680.4|2676.9|2684.2|2680.7|2687.9|2684.4|2679.9|2676.4|979
1597912500000|2020-08-20 08:35:00|2683.9|2680.4|2688.6|2685.1|2691.2|2688|2681.7|2677.3|956
1597912800000|2020-08-20 08:40:00|2688.7|2685.2|2691.4|2686.2|2692|2688.4|2686.8|2683.6|619
1597913100000|2020-08-20 08:45:00|2690.6|2687.1|2690.8|2687.3|2692.5|2688.2|2684.7|2681.2|695
1597913400000|2020-08-20 08:50:00|2691|2687.5|2695.9|2692.4|2697.6|2694.1|2684.6|2681.5|695
1597913700000|2020-08-20 08:55:00|2696|2692.5|2695.1|2691.6|2701.2|2697.9|2693.4|2690.2|774
1597914000000|2020-08-20 09:00:00|2695.4|2691.9|2692|2690|2699.1|2695|2691.3|2688.4|663
1597914300000|2020-08-20 09:05:00|2691.9|2689.9|2700|2696.5|2704.5|2700.5|2691.5|2688.8|752
1597914600000|2020-08-20 09:10:00|2700.3|2696.8|2695.2|2691.7|2701.7|2698.7|2695.1|2691.6|669
1597914900000|2020-08-20 09:15:00|2694|2690.5|2690.8|2687.3|2695.6|2692.1|2688.4|2685.5|758
1597915200000|2020-08-20 09:20:00|2690.7|2687.2|2684.5|2681|2694.1|2691.4|2684|2680.3|558
1597915500000|2020-08-20 09:25:00|2684.6|2681.1|2682.2|2678.7|2688.4|2683.9|2680.3|2677.1|904
1597915800000|2020-08-20 09:30:00|2682.1|2678.6|2672.3|2668.8|2682.9|2680.6|2670.5|2667.7|902
1597916100000|2020-08-20 09:35:00|2672.1|2668.6|2682.2|2680.2|2682.8|2680.2|2671.1|2668.6|813
1597916400000|2020-08-20 09:40:00|2682|2680|2688.3|2684.8|2688.4|2685.2|2677.3|2673.9|825
1597916700000|2020-08-20 09:45:00|2687.6|2684.1|2686.1|2682.6|2687.8|2684.3|2678.8|2676|785
1597917000000|2020-08-20 09:50:00|2686|2682.5|2679.5|2676|2686.9|2683.4|2678.1|2674.6|656
1597917300000|2020-08-20 09:55:00|2679.4|2675.9|2683.3|2679.8|2685.3|2681.6|2678|2675.3|519
1597917600000|2020-08-20 10:00:00|2683.1|2679.6|2681.2|2677.7|2687.2|2682.8|2680.3|2677.6|511
1597917900000|2020-08-20 10:05:00|2681.7|2678.2|2682|2678.5|2687.6|2683.7|2679.7|2676.9|503
1597918200000|2020-08-20 10:10:00|2682.7|2679.2|2685.2|2681.7|2685.2|2681.7|2676.6|2673.1|727
1597918500000|2020-08-20 10:15:00|2683.3|2681.3|2691.8|2688.3|2692.5|2688.9|2680.6|2677.6|791
1597918800000|2020-08-20 10:20:00|2691.4|2687.9|2694.5|2691|2698|2694.5|2688.7|2685.7|861
1597919100000|2020-08-20 10:25:00|2693.9|2690.4|2691.9|2688.4|2694.8|2690.8|2690|2686.5|522
1597919400000|2020-08-20 10:30:00|2691.2|2689.2|2690.5|2688.5|2694.8|2691.9|2687.9|2684.4|554
1597919700000|2020-08-20 10:35:00|2690.6|2687.1|2686.1|2684.1|2691.8|2688.8|2685.3|2682.2|519
1597920000000|2020-08-20 10:40:00|2687.1|2683.6|2685.9|2683.9|2689.9|2686.8|2685.8|2682.4|342
1597920300000|2020-08-20 10:45:00|2686.3|2682.8|2689.1|2687.1|2690.6|2687.4|2684.3|2681.6|411
1597920600000|2020-08-20 10:50:00|2689.4|2687.4|2704.2|2702.2|2707.3|2703.2|2689.4|2686.7|824
1597920900000|2020-08-20 10:55:00|2705.2|2703.2|2701.1|2697.6|2706.1|2703.9|2698.8|2696|773
1597921200000|2020-08-20 11:00:00|2700.1|2698.1|2692.4|2690.4|2700.9|2698.1|2689.9|2686|680
1597921500000|2020-08-20 11:05:00|2692.3|2690.3|2690.4|2686.9|2694.8|2691.6|2688.8|2685.9|515
1597921800000|2020-08-20 11:10:00|2690.5|2687|2698.5|2695|2699.3|2695.7|2690.1|2687|437
1597922100000|2020-08-20 11:15:00|2698.4|2694.9|2697.7|2695.7|2702.1|2697.9|2694.5|2691|572
1597922400000|2020-08-20 11:20:00|2697.2|2695.2|2702.3|2700.3|2706.3|2702.9|2695.4|2691.8|718
1597922700000|2020-08-20 11:25:00|2702.2|2700.2|2706.6|2703.1|2708.5|2705.3|2702.2|2699.4|641
1597923000000|2020-08-20 11:30:00|2704.8|2702.8|2712.5|2710.5|2716.8|2713.4|2700.7|2697.2|847
1597923300000|2020-08-20 11:35:00|2712.4|2710.4|2717|2713.5|2722.4|2718.9|2712.3|2709.5|1048
1597923600000|2020-08-20 11:40:00|2716.9|2713.4|2720.8|2717.3|2721.6|2718.1|2713.8|2710.3|812
1597923900000|2020-08-20 11:45:00|2720.9|2717.4|2725.1|2721.6|2730.3|2726.3|2718.4|2715.4|965
1597924200000|2020-08-20 11:50:00|2725.2|2721.7|2713.8|2710.3|2725.3|2721.8|2710.9|2707.4|823
1597924500000|2020-08-20 11:55:00|2713.7|2710.2|2712.7|2710.7|2719.8|2716.7|2711.4|2708.9|697
1597924800000|2020-08-20 12:00:00|2712.6|2710.6|2710.7|2708.7|2720.7|2717.8|2710.5|2708.4|1075
1597925100000|2020-08-20 12:05:00|2710.9|2708.9|2712.3|2710.3|2720.4|2718|2710.5|2707.5|803
1597925400000|2020-08-20 12:10:00|2713.2|2709.7|2708.2|2706.2|2714.9|2711.5|2706.4|2703.9|838
1597925700000|2020-08-20 12:15:00|2707.6|2705.6|2704.3|2702.3|2713|2711|2696.4|2693.2|1066
1597926000000|2020-08-20 12:20:00|2704.4|2702.4|2702.3|2698.8|2710.6|2707.5|2700.7|2698.1|1024
1597926300000|2020-08-20 12:25:00|2701.9|2698.4|2709|2703.7|2711.3|2705.1|2700.6|2697.3|747
1597926600000|2020-08-20 12:30:00|2709.5|2703.3|2717.9|2715.9|2726|2722.5|2707.4|2702.6|1595
1597926900000|2020-08-20 12:35:00|2718.3|2716.3|2726.5|2724.5|2728|2726|2716.8|2714.7|1424
1597927200000|2020-08-20 12:40:00|2726.7|2724.7|2722.6|2720.6|2731.9|2729.1|2722.2|2720|1009
1597927500000|2020-08-20 12:45:00|2722.5|2720.5|2721.8|2719.8|2724.3|2722.3|2716.3|2713.1|1306
1597927800000|2020-08-20 12:50:00|2721.5|2719.5|2716.6|2714.6|2726|2723.5|2715.1|2712.7|1016
1597928100000|2020-08-20 12:55:00|2716.7|2714.7|2712|2710|2719.6|2717.6|2704.9|2702|1420
1597928400000|2020-08-20 13:00:00|2712.2|2710.2|2705.4|2701.9|2716.7|2714|2702.3|2699.5|1451
1597928700000|2020-08-20 13:05:00|2704.4|2702.4|2692.7|2690.7|2705.3|2702.4|2688.4|2685|1636
1597929000000|2020-08-20 13:10:00|2692.9|2690.9|2695.3|2691.8|2701.7|2698.7|2692.5|2689.8|1257
1597929300000|2020-08-20 13:15:00|2695.5|2692|2697.6|2694.1|2698.4|2695.2|2685.9|2683|1291
1597929600000|2020-08-20 13:20:00|2697.4|2693.9|2695.4|2693.4|2699.8|2696.4|2688.9|2686.3|1310
1597929900000|2020-08-20 13:25:00|2695.6|2693.6|2678.4|2674.9|2697.8|2695|2674.9|2671.4|1311
1597930200000|2020-08-20 13:30:00|2678|2674.5|2689.3|2687.3|2692.4|2690.4|2674.8|2671.3|1816
1597930500000|2020-08-20 13:35:00|2689.6|2687.6|2693.4|2691.4|2698.3|2696.3|2687.3|2685.3|1721
1597930800000|2020-08-20 13:40:00|2693.1|2691.1|2688.8|2686.8|2693.8|2691.8|2674.6|2672.6|1879
1597931100000|2020-08-20 13:45:00|2689.1|2687.1|2695|2693|2697.6|2695.6|2684.8|2682.8|1608
1597931400000|2020-08-20 13:50:00|2695.6|2692.1|2703.2|2701.2|2704.1|2701.4|2694.8|2692.1|1454
1597931700000|2020-08-20 13:55:00|2703.3|2701.3|2695.9|2692.4|2704|2702|2693.7|2690.2|1487
1597932000000|2020-08-20 14:00:00|2695.6|2692.1|2691.3|2687.8|2696.1|2693.2|2687.3|2684.4|1544
1597932300000|2020-08-20 14:05:00|2691.2|2687.7|2710.8|2707.3|2711.4|2708.6|2690.8|2687.7|1241
1597932600000|2020-08-20 14:10:00|2710.4|2708.4|2707|2705|2714.3|2711.5|2702.9|2700.6|1348
1597932900000|2020-08-20 14:15:00|2707.1|2705.1|2711.7|2709.7|2713.3|2710.2|2704.7|2701.9|1376
1597933200000|2020-08-20 14:20:00|2711.4|2709.4|2715.1|2713.1|2719.4|2716.4|2711.4|2709.2|1396
1597933500000|2020-08-20 14:25:00|2715.3|2713.3|2713.6|2710.1|2720.4|2718.4|2708.2|2706.1|1294
1597933800000|2020-08-20 14:30:00|2713.8|2710.3|2712.7|2709.2|2716.8|2714.1|2704.8|2702.1|1194
1597934100000|2020-08-20 14:35:00|2712.9|2709.4|2708.3|2706.3|2716.5|2714.2|2707.8|2704.7|1193
1597934400000|2020-08-20 14:40:00|2708.1|2706.1|2706.5|2704.5|2711.3|2709.1|2705.5|2702.7|1165
1597934700000|2020-08-20 14:45:00|2706.7|2704.7|2715.7|2713.7|2718|2715.4|2705.1|2702.4|1162
1597935000000|2020-08-20 14:50:00|2715.8|2713.8|2726.3|2724.3|2730.4|2727.7|2714|2711.4|1528
1597935300000|2020-08-20 14:55:00|2726.1|2724.1|2720.7|2718.7|2728.9|2726.5|2716.4|2714.4|1358
1597935600000|2020-08-20 15:00:00|2720.2|2718.2|2719.8|2717.8|2722.3|2719.7|2714.6|2712|1358
1597935900000|2020-08-20 15:05:00|2719.5|2717.5|2708.8|2706.8|2721.3|2719.3|2707|2704.6|1320
1597936200000|2020-08-20 15:10:00|2708.6|2706.6|2710.2|2708.2|2714.2|2711.5|2708.2|2705.4|1109
1597936500000|2020-08-20 15:15:00|2710.4|2708.4|2715.1|2713.1|2715.8|2713.5|2708.2|2705.7|847
1597936800000|2020-08-20 15:20:00|2715.2|2713.2|2719.1|2717.1|2719.6|2717.3|2714.3|2712.3|801
1597937100000|2020-08-20 15:25:00|2719.5|2717.5|2719.8|2717.8|2723.7|2721.7|2718.2|2716.2|1314
1597937400000|2020-08-20 15:30:00|2719.7|2717.7|2719.5|2717.5|2722.1|2720.1|2716.3|2713.8|986
1597937700000|2020-08-20 15:35:00|2719.6|2717.6|2727.4|2725.4|2729.4|2726.5|2719.4|2717.1|1080
1597938000000|2020-08-20 15:40:00|2727.5|2725.5|2721|2719|2729.9|2727|2719.8|2717.8|1080
1597938300000|2020-08-20 15:45:00|2721.2|2719.2|2721.8|2719.8|2724.5|2722|2719.2|2716.8|1009
1597938600000|2020-08-20 15:50:00|2722.3|2720.3|2718.5|2715|2724.4|2721.9|2716.5|2714.4|870
1597938900000|2020-08-20 15:55:00|2718.9|2715.4|2717.1|2713.6|2722.3|2719.5|2714.6|2712.6|879
1597939200000|2020-08-20 16:00:00|2716.9|2713.4|2718.9|2716.9|2721.9|2719.1|2715.6|2712.3|832
1597939500000|2020-08-20 16:05:00|2719.1|2717.1|2721.8|2719.8|2724|2721|2717.9|2715.1|701
1597939800000|2020-08-20 16:10:00|2721.7|2719.7|2720.4|2718.4|2726.5|2723.8|2719.2|2716.6|771
1597940100000|2020-08-20 16:15:00|2720.2|2718.2|2716.1|2714.1|2721.2|2718.2|2713.5|2710.8|954
1597940400000|2020-08-20 16:20:00|2716.7|2713.2|2719.6|2716.1|2720.6|2717.7|2715.7|2712.5|658
1597940700000|2020-08-20 16:25:00|2719.5|2716|2715.2|2713.2|2722.1|2719.4|2713.8|2711.4|656
1597941000000|2020-08-20 16:30:00|2715.1|2713.1|2717.8|2714.3|2718.9|2716|2714.8|2712.1|690
1597941300000|2020-08-20 16:35:00|2718.1|2714.6|2714.9|2712.9|2719.5|2716.8|2714.4|2711.7|677
1597941600000|2020-08-20 16:40:00|2716.4|2713.2|2706.3|2704.3|2716.6|2713.6|2703.9|2701.9|1187
1597941900000|2020-08-20 16:45:00|2706|2704|2706.5|2704.5|2710.2|2707.1|2701.7|2699.7|1032
1597942200000|2020-08-20 16:50:00|2706.4|2704.4|2711.1|2709.1|2713.6|2710.7|2701.1|2699.1|1060
1597942500000|2020-08-20 16:55:00|2711.6|2709.6|2711.3|2709.3|2714.6|2711|2708.6|2705.9|791
1597942800000|2020-08-20 17:00:00|2711.9|2709.9|2713.8|2711.8|2716.4|2713.7|2710.7|2708.1|650
1597943100000|2020-08-20 17:05:00|2713.7|2711.7|2706.1|2704.1|2715.5|2712.8|2705.5|2702.7|779
1597943400000|2020-08-20 17:10:00|2706.2|2704.2|2706.8|2703.3|2710.6|2707.6|2703.6|2701.2|767
1597943700000|2020-08-20 17:15:00|2706.5|2703|2704.6|2702.6|2709.3|2706.8|2704.6|2702|675
1597944000000|2020-08-20 17:20:00|2705.2|2701.7|2708.4|2704.9|2709.8|2707.4|2701.9|2698.7|757
1597944300000|2020-08-20 17:25:00|2708.7|2705.2|2706|2704|2708.8|2706|2704.2|2701.1|639
1597944600000|2020-08-20 17:30:00|2706.1|2704.1|2706.7|2704.7|2711.1|2708.4|2704.7|2701.7|597
1597944900000|2020-08-20 17:35:00|2706.6|2704.6|2712|2710|2714.2|2711.4|2706.6|2703.9|619
1597945200000|2020-08-20 17:40:00|2712.3|2708.8|2713.6|2710.1|2713.7|2711.3|2709|2706.1|542
1597945500000|2020-08-20 17:45:00|2712.6|2710.6|2716.3|2714.3|2718.2|2715.2|2711.7|2708.7|648
1597945800000|2020-08-20 17:50:00|2716.4|2714.4|2714|2712|2717.4|2714.5|2713.2|2710.7|495
1597946100000|2020-08-20 17:55:00|2713.9|2711.9|2712.8|2710.8|2715.2|2712.6|2710.2|2707.7|546
1597946400000|2020-08-20 18:00:00|2712.7|2710.7|2707.3|2705.3|2715.9|2712.8|2706.3|2703.5|594
1597946700000|2020-08-20 18:05:00|2707.6|2704.1|2710.8|2707.3|2712.5|2709.1|2706.8|2704.1|445
1597947000000|2020-08-20 18:10:00|2710.7|2707.2|2716.2|2712.7|2717.4|2714.7|2709.7|2706.4|472
1597947300000|2020-08-20 18:15:00|2716|2712.5|2718.1|2716.1|2719.7|2716.9|2714.1|2711.6|611
1597947600000|2020-08-20 18:20:00|2718.2|2716.2|2721.6|2719.6|2723.8|2720.9|2717.5|2714.7|602
1597947900000|2020-08-20 18:25:00|2722.2|2718.7|2724|2722|2726.3|2723.7|2719.8|2717.3|556
1597948200000|2020-08-20 18:30:00|2724.6|2721.1|2727.7|2725.7|2728.4|2726|2721.8|2718.9|512
1597948500000|2020-08-20 18:35:00|2728.2|2724.7|2726.9|2724.9|2730.1|2728.1|2725.1|2721.4|507
1597948800000|2020-08-20 18:40:00|2727|2725|2723.7|2721.7|2728.6|2726.6|2720.5|2717.9|566
1597949100000|2020-08-20 18:45:00|2723.8|2721.8|2736.9|2734.9|2740.5|2738.1|2719.7|2717.3|941
1597949400000|2020-08-20 18:50:00|2737.1|2735.1|2735.7|2732.2|2743.6|2741.3|2731.8|2729|896
1597949700000|2020-08-20 18:55:00|2735.1|2733.1|2737.6|2735.6|2743.1|2740.4|2731.9|2729.3|826
1597950000000|2020-08-20 19:00:00|2737|2735|2747.1|2745.1|2748.4|2746.2|2733|2730.4|846
1597950300000|2020-08-20 19:05:00|2747|2745|2749.9|2747.9|2752.5|2749.6|2741.1|2739.1|971
1597950600000|2020-08-20 19:10:00|2749.8|2747.8|2742.2|2740.2|2750.6|2748.6|2736.8|2733.9|1057
1597950900000|2020-08-20 19:15:00|2742.9|2739.4|2736.8|2734.8|2747.8|2745.3|2735.5|2732.6|890
1597951200000|2020-08-20 19:20:00|2737.6|2735.6|2741.2|2739.2|2742.4|2739.4|2736.6|2733.7|797
1597951500000|2020-08-20 19:25:00|2741.7|2739.7|2743.8|2741.8|2745.1|2742.4|2738.1|2734.6|721
1597951800000|2020-08-20 19:30:00|2744.3|2742.3|2747.9|2744.4|2749.9|2747|2738.8|2736.1|702
1597952100000|2020-08-20 19:35:00|2747.1|2745.1|2751.8|2749.8|2752|2749.8|2746|2743.2|615
1597952400000|2020-08-20 19:40:00|2752.9|2749.4|2747.8|2745.8|2752.9|2750.1|2745.6|2742.9|560
1597952700000|2020-08-20 19:45:00|2747.9|2745.9|2742.1|2738.6|2752.5|2749.7|2741.9|2738.4|609
1597953000000|2020-08-20 19:50:00|2741.5|2738|2745.5|2743.5|2748.6|2746.3|2740.9|2737.4|412
1597953300000|2020-08-20 19:55:00|2745.6|2743.6|2749.3|2745.8|2755|2752.1|2743.7|2740.8|669
1597953600000|2020-08-20 20:00:00|2750.4|2748.4|2745.3|2741.8|2752|2748.4|2741.8|2739|524
1597953900000|2020-08-20 20:05:00|2744.2|2740.7|2744.1|2740.6|2746.6|2742.6|2741.5|2738.5|364
1597954200000|2020-08-20 20:10:00|2744.4|2740.9|2738.3|2734.8|2744.4|2741.5|2736.1|2733.3|377
1597954500000|2020-08-20 20:15:00|2738.6|2735.1|2739.9|2736.4|2740.6|2738|2735.3|2732.2|271
1597954800000|2020-08-20 20:20:00|2739.8|2736.3|2739.4|2737.4|2741.6|2738.3|2737.7|2735.1|178
1597955100000|2020-08-20 20:25:00|2740.5|2737|2736.8|2734.8|2741.5|2738.2|2736|2733.6|221
1597955400000|2020-08-20 20:30:00|2736.1|2734.1|2738.3|2736.3|2739.9|2736.4|2735.5|2733.5|185
1597955700000|2020-08-20 20:35:00|2738.4|2736.4|2735.7|2733.7|2738.5|2736.5|2735.2|2732.5|163
1597956000000|2020-08-20 20:40:00|2735.8|2733.8|2733.1|2731.1|2736.7|2734.2|2732.8|2730.8|212
1597956300000|2020-08-20 20:45:00|2732.9|2730.9|2727.9|2725.9|2736|2732.9|2725.3|2723.3|344
1597956600000|2020-08-20 20:50:00|2727.8|2725.8|2722.6|2720.6|2728.2|2726.2|2721.5|2718.5|424
1597956900000|2020-08-20 20:55:00|2722.8|2720.8|2725.9|2722.4|2729.8|2723.6|2719.1|2715.6|382
1597960800000|2020-08-20 22:00:00|2726.6|2721.6|2729.8|2727.8|2734.3|2729.2|2726.2|2721.6|331
1597961100000|2020-08-20 22:05:00|2729.7|2727.7|2731.5|2726.3|2737.4|2732.3|2729.6|2724|301
1597961400000|2020-08-20 22:10:00|2731.7|2726.4|2737|2731.6|2738.4|2732.9|2731.5|2726.3|386
1597961700000|2020-08-20 22:15:00|2737.3|2731.9|2740.1|2733|2741|2735.6|2735.7|2730.5|333
1597962000000|2020-08-20 22:20:00|2738.7|2733.2|2738.1|2734.6|2741.6|2736|2737.1|2733|222
1597962300000|2020-08-20 22:25:00|2737.1|2735.1|2740|2736.5|2741.7|2737.4|2736.4|2732.5|173
1597962600000|2020-08-20 22:30:00|2739.7|2736.2|2736.6|2734.6|2741.1|2736.9|2734.6|2730.9|274
1597962900000|2020-08-20 22:35:00|2736.9|2733.4|2737.9|2734.4|2739.1|2734.5|2727.3|2724.1|508
1597963200000|2020-08-20 22:40:00|2737.7|2734.2|2741.5|2738|2742.5|2738.6|2736.2|2732.8|335
1597963500000|2020-08-20 22:45:00|2741.9|2738.4|2746.2|2742.7|2748.7|2744.6|2740.7|2737.2|652
1597963800000|2020-08-20 22:50:00|2746.3|2742.8|2742.6|2737.2|2747.3|2743.2|2741.5|2736.4|367
1597964100000|2020-08-20 22:55:00|2742.8|2737.5|2741.1|2737.6|2745.4|2740.6|2739|2735|319
1597964400000|2020-08-20 23:00:00|2741|2736|2742.3|2738.8|2746.2|2740.5|2739.3|2734.7|262
1597964700000|2020-08-20 23:05:00|2743|2737.8|2743.5|2738.4|2745.8|2740.3|2740.5|2735.7|280
1597965000000|2020-08-20 23:10:00|2744.2|2738.9|2741.4|2736.3|2745.2|2740.1|2740.1|2736|288
1597965300000|2020-08-20 23:15:00|2742|2738.5|2741.1|2737.6|2745.3|2740.4|2740.6|2735.3|239
1597965600000|2020-08-20 23:20:00|2742.9|2736.8|2740.5|2737|2745.3|2739.7|2739.1|2734.4|190
1597965900000|2020-08-20 23:25:00|2742.7|2737.1|2743.6|2740.1|2746.3|2740.1|2739.4|2735|183
1597966200000|2020-08-20 23:30:00|2742.9|2739.4|2741.1|2735.5|2745.4|2739.8|2739.3|2734.7|268
1597966500000|2020-08-20 23:35:00|2741.5|2735.9|2739|2735.5|2743.6|2738.4|2738.8|2734.1|179
1597966800000|2020-08-20 23:40:00|2742.2|2735.1|2740.4|2735.1|2742.2|2737.1|2737|2733.6|245
1597967100000|2020-08-20 23:45:00|2739|2735.5|2740.2|2736.7|2743.4|2738.7|2738|2734.8|244
1597967400000|2020-08-20 23:50:00|2740.1|2736.6|2745|2741.5|2747.1|2742.3|2738.5|2735|359
1597967700000|2020-08-20 23:55:00|2745.1|2741.6|2747.3|2745.3|2749.3|2745.8|2744.3|2741.3|476
1597968000000|2020-08-21 00:00:00|2748.2|2744.7|2752.7|2749.2|2757.6|2753.6|2745.3|2743.3|834
1597968300000|2020-08-21 00:05:00|2752.8|2749.3|2747.7|2744.2|2754|2749.4|2741.8|2739.4|787
1597968600000|2020-08-21 00:10:00|2749.6|2744.5|2751.2|2747.7|2752.2|2747.7|2745.2|2742.7|498
1597968900000|2020-08-21 00:15:00|2750.7|2747.2|2746.8|2743.3|2755.4|2749.6|2745|2742.2|529
1597969200000|2020-08-21 00:20:00|2747.5|2744|2741.5|2738|2749.5|2745.5|2739.3|2737|531
1597969500000|2020-08-21 00:25:00|2741|2737.5|2743.7|2740.2|2747.4|2742.5|2741|2737.5|414
1597969800000|2020-08-21 00:30:00|2744.2|2740.7|2744.1|2740.6|2747.1|2742.6|2741.3|2737.8|416
1597970100000|2020-08-21 00:35:00|2744.2|2740.7|2742.9|2739.4|2748.7|2744.4|2741.7|2738.2|426
1597970400000|2020-08-21 00:40:00|2743|2739.5|2744.8|2741.3|2748.1|2743.1|2742.7|2739.2|305
1597970700000|2020-08-21 00:45:00|2745.3|2741.8|2745.4|2741.9|2749.1|2744.5|2744.2|2740.7|382
1597971000000|2020-08-21 00:50:00|2745.6|2742.1|2747.2|2743.7|2750.6|2746.3|2745.4|2741.9|462
1597971300000|2020-08-21 00:55:00|2747.3|2743.8|2743.3|2741.3|2751.8|2747.7|2742.5|2739|618
1597971600000|2020-08-21 01:00:00|2744|2740.5|2739.2|2735.7|2752.5|2747.9|2737.2|2733.3|1472
1597971900000|2020-08-21 01:05:00|2738.9|2735.4|2735.6|2732.1|2744.8|2740.9|2732.7|2729|1355
1597972200000|2020-08-21 01:10:00|2735.5|2732|2730.7|2727.2|2738.3|2734.8|2728.3|2724.4|1076
1597972500000|2020-08-21 01:15:00|2730.9|2727.4|2731.4|2727.9|2736.8|2732.6|2728|2724.4|1082
1597972800000|2020-08-21 01:20:00|2731.7|2728.2|2726.9|2724.9|2733.6|2730.2|2723.5|2719.9|939
1597973100000|2020-08-21 01:25:00|2727|2725|2724.9|2722.9|2728.1|2725.2|2719.6|2716.6|911
1597973400000|2020-08-21 01:30:00|2724.8|2722.8|2728.3|2726.3|2731.9|2729.2|2724.8|2722.8|763
1597973700000|2020-08-21 01:35:00|2728.4|2726.4|2737.8|2732.6|2737.8|2733.1|2728|2726|720
1597974000000|2020-08-21 01:40:00|2736.2|2732.7|2735.6|2732.1|2738.6|2735.1|2733.4|2730.5|842
1597974300000|2020-08-21 01:45:00|2737.3|2731.8|2733.8|2730.3|2739.3|2735|2731.1|2726.5|789
1597974600000|2020-08-21 01:50:00|2733.9|2730.4|2738.5|2736.5|2740.9|2737.9|2732.6|2729.1|831
1597974900000|2020-08-21 01:55:00|2738.6|2736.6|2738.2|2734.7|2741.7|2738.4|2735.6|2733|673
1597975200000|2020-08-21 02:00:00|2738.1|2734.6|2742.5|2740.5|2744.9|2742.1|2734.5|2732.3|873
1597975500000|2020-08-21 02:05:00|2742.1|2740.1|2739.9|2736.4|2745.1|2741.6|2737.4|2734.4|800
1597975800000|2020-08-21 02:10:00|2739.8|2736.3|2740.5|2737|2744.2|2739.8|2738.2|2734.7|596
1597976100000|2020-08-21 02:15:00|2741|2737.5|2745.3|2741.8|2746.1|2742.6|2737.5|2734.8|584
1597976400000|2020-08-21 02:20:00|2744.6|2741.1|2739.4|2735.9|2745.8|2742.3|2737|2734.4|595
1597976700000|2020-08-21 02:25:00|2739.1|2735.6|2738.4|2733.2|2742.3|2737|2735.5|2731.9|459
1597977000000|2020-08-21 02:30:00|2737.6|2734.1|2734.4|2732.4|2740.2|2734.8|2733.5|2729.9|602
1597977300000|2020-08-21 02:35:00|2734.3|2732.3|2733.5|2730|2740.8|2733.7|2732|2729.3|507
1597977600000|2020-08-21 02:40:00|2732.9|2729.4|2737.2|2735.2|2738|2735.2|2731.8|2727.1|443
1597977900000|2020-08-21 02:45:00|2736.5|2734.5|2734.4|2732.4|2742.8|2736.6|2733.9|2731.9|410
1597978200000|2020-08-21 02:50:00|2734.6|2732.6|2734.6|2732.6|2735.8|2733.6|2733.5|2730.4|361
1597978500000|2020-08-21 02:55:00|2734.2|2732.2|2733.5|2731.5|2737.2|2733.3|2731.9|2729.5|606
1597978800000|2020-08-21 03:00:00|2733.3|2731.3|2734.5|2732.5|2737.1|2733.7|2732.6|2730.6|564
1597979100000|2020-08-21 03:05:00|2734.4|2732.4|2737.8|2735.8|2740.8|2737|2734|2732|422
1597979400000|2020-08-21 03:10:00|2738|2736|2740.4|2738.4|2743.1|2739.5|2737.5|2735|706
1597979700000|2020-08-21 03:15:00|2740.5|2738.5|2742.1|2740.1|2744.5|2740.6|2739.3|2737.1|545
1597980000000|2020-08-21 03:20:00|2741|2739|2743.7|2741.7|2745.9|2743|2739|2736.9|674
1597980300000|2020-08-21 03:25:00|2744.1|2742.1|2741.8|2739.8|2748.6|2744.3|2741.3|2737.7|689
1597980600000|2020-08-21 03:30:00|2744.9|2739.9|2741.5|2739.5|2745.6|2741.8|2740.8|2738.5|405
1597980900000|2020-08-21 03:35:00|2741.8|2739.8|2740.4|2738.4|2744.3|2740.3|2739.6|2737.3|383
1597981200000|2020-08-21 03:40:00|2740.5|2738.5|2741.1|2739.1|2744.2|2740.3|2739.8|2737.4|328
1597981500000|2020-08-21 03:45:00|2741.3|2739.3|2742.1|2740.1|2744.7|2740.8|2740.5|2737.3|294
1597981800000|2020-08-21 03:50:00|2742|2740|2740.6|2738.6|2743.8|2740.4|2739.5|2737.5|291
1597982100000|2020-08-21 03:55:00|2742.1|2739.2|2744.2|2742.2|2746.5|2742.2|2739.3|2737.2|330
1597982400000|2020-08-21 04:00:00|2744.3|2742.3|2744.2|2742.2|2746.9|2743.1|2742.8|2739.6|465
1597982700000|2020-08-21 04:05:00|2744.4|2742.4|2741.5|2739.5|2746.8|2743.2|2741|2739|469
1597983000000|2020-08-21 04:10:00|2741.7|2739.7|2740|2738|2743.9|2740.2|2739.7|2737.7|369
1597983300000|2020-08-21 04:15:00|2740.2|2738.2|2740.5|2738.5|2744.3|2741.1|2739.7|2737.7|323
1597983600000|2020-08-21 04:20:00|2740.4|2738.4|2741.3|2739.3|2742.9|2739.8|2739.9|2737.9|226
1597983900000|2020-08-21 04:25:00|2741.7|2739.7|2742|2740|2744.9|2740.9|2739.7|2737.7|230
1597984200000|2020-08-21 04:30:00|2742.3|2740.3|2743|2741|2747.3|2743.1|2741|2739|341
1597984500000|2020-08-21 04:35:00|2743.1|2741.1|2738.1|2736.1|2745.6|2741.2|2736.8|2734.3|575
1597984800000|2020-08-21 04:40:00|2738.3|2736.3|2740.4|2738.4|2741|2738.4|2733|2731|593
1597985100000|2020-08-21 04:45:00|2740.8|2738.8|2739.6|2737.6|2745|2741.2|2738.8|2736.7|497
1597985400000|2020-08-21 04:50:00|2740|2738|2744.1|2740.6|2746.1|2741.8|2739.3|2736.3|429
1597985700000|2020-08-21 04:55:00|2744.3|2740.8|2742.3|2740.3|2747.2|2743.7|2742.3|2739.3|412
1597986000000|2020-08-21 05:00:00|2742.4|2740.4|2745.1|2741.6|2747|2742.5|2742.4|2739.8|288
1597986300000|2020-08-21 05:05:00|2745|2741.5|2737.2|2735.2|2752.2|2747.6|2734.3|2731.5|604
1597986600000|2020-08-21 05:10:00|2737.1|2735.1|2736.7|2734.7|2742.7|2738.6|2735.5|2733.5|688
1597986900000|2020-08-21 05:15:00|2735.7|2733.7|2740.9|2737.4|2743.6|2738.8|2735.6|2733.1|444
1597987200000|2020-08-21 05:20:00|2740.1|2738.1|2740.2|2738.2|2745.3|2739.4|2738.9|2736.1|308
1597987500000|2020-08-21 05:25:00|2739.7|2737.7|2740.6|2737.1|2743|2738.1|2738|2734.3|198
1597987800000|2020-08-21 05:30:00|2741.8|2736.7|2739.1|2735.6|2742.1|2737.3|2733.2|2730|747
1597988100000|2020-08-21 05:35:00|2739|2735.5|2739.3|2735.8|2741.6|2737.4|2736|2732.7|441
1597988400000|2020-08-21 05:40:00|2740.3|2735.1|2736|2732.5|2740.5|2736.5|2732.4|2727.7|656
1597988700000|2020-08-21 05:45:00|2735|2733|2737.6|2735.6|2741.4|2737|2734.3|2730.3|557
1597989000000|2020-08-21 05:50:00|2737.8|2735.8|2737.5|2735.5|2741.1|2737.1|2735.8|2732.6|598
1597989300000|2020-08-21 05:55:00|2737.7|2735.7|2739.3|2735.8|2743.4|2738.9|2735.9|2732.9|664
1597989600000|2020-08-21 06:00:00|2739.2|2735.7|2741.8|2738.3|2744.7|2741.2|2738.4|2735.7|805
1597989900000|2020-08-21 06:05:00|2741.5|2738|2736.6|2733.1|2744|2740.5|2734.5|2730.2|686
1597990200000|2020-08-21 06:10:00|2736.4|2732.9|2729.3|2725.8|2739|2735.2|2729.1|2725.8|563
1597990500000|2020-08-21 06:15:00|2729.4|2725.9|2721.2|2717.7|2731.7|2728.8|2715.2|2710.8|1286
1597990800000|2020-08-21 06:20:00|2721.3|2717.8|2725.1|2721.6|2727.2|2724.3|2718.8|2714.2|1063
1597991100000|2020-08-21 06:25:00|2725.4|2721.9|2722.3|2718.8|2728.9|2723.9|2718.2|2715.7|1150
1597991400000|2020-08-21 06:30:00|2722.4|2718.9|2715.5|2713.5|2728|2723.3|2711.9|2707.9|1143
1597991700000|2020-08-21 06:35:00|2717|2712|2721|2717.5|2724|2719.1|2711.8|2707.8|1104
1597992000000|2020-08-21 06:40:00|2721.1|2717.6|2718.8|2716.8|2725.6|2721.5|2718.6|2716|1010
1597992300000|2020-08-21 06:45:00|2718.5|2716.5|2721.7|2719.7|2722.8|2720|2713.4|2708.8|999
1597992600000|2020-08-21 06:50:00|2722.1|2720.1|2726.1|2722.6|2727.6|2723.6|2719.2|2715.2|951
1597992900000|2020-08-21 06:55:00|2725.9|2722.4|2728.5|2725|2732.7|2728.5|2725.1|2721.9|967
1597993200000|2020-08-21 07:00:00|2727.8|2725.8|2722.6|2720.6|2729|2727|2720.2|2717.7|744
1597993500000|2020-08-21 07:05:00|2722.7|2720.7|2721.9|2719.9|2723.8|2721.8|2719.1|2715.8|781
1597993800000|2020-08-21 07:10:00|2722|2720|2704.5|2702.5|2722.9|2720.2|2702.3|2699.9|988
1597994100000|2020-08-21 07:15:00|2704.7|2702.7|2703.8|2701.8|2709.1|2707.1|2696.2|2694.2|1394
1597994400000|2020-08-21 07:20:00|2704.1|2702.1|2704.2|2702.2|2706.6|2704|2691.1|2688.7|1329
1597994700000|2020-08-21 07:25:00|2704.9|2702.9|2714.1|2712.1|2715.6|2712.3|2704.5|2701.8|998
1597995000000|2020-08-21 07:30:00|2713.5|2711.5|2708.3|2704.8|2718|2714.8|2704.1|2702.1|986
1597995300000|2020-08-21 07:35:00|2708.5|2705|2713.9|2711.9|2717.1|2714.5|2707.5|2704.5|691
1597995600000|2020-08-21 07:40:00|2714.7|2711.2|2714.7|2712.7|2715.6|2713.3|2707.3|2703.6|669
1597995900000|2020-08-21 07:45:00|2715.2|2711.7|2719.2|2717.2|2721.6|2717.9|2710.5|2706.6|595
1597996200000|2020-08-21 07:50:00|2719.1|2717.1|2725.4|2723.4|2729.8|2727.8|2719.1|2716.8|737
1597996500000|2020-08-21 07:55:00|2725.8|2723.8|2724.8|2721.3|2726.3|2723.8|2720.2|2716.6|605
1597996800000|2020-08-21 08:00:00|2724.3|2720.8|2716.6|2714.6|2724.3|2721.1|2713.8|2711.4|835
1597997100000|2020-08-21 08:05:00|2716.8|2714.8|2711.2|2709.2|2720.1|2717.6|2709.6|2706.4|719
1597997400000|2020-08-21 08:10:00|2711.3|2709.3|2710.2|2708.2|2714|2711.8|2707|2704.1|834
1597997700000|2020-08-21 08:15:00|2709.1|2707.1|2712.5|2709|2715.3|2713.3|2708.7|2706.6|765
1597998000000|2020-08-21 08:20:00|2712.4|2708.9|2705.4|2701.9|2713|2709.8|2703.3|2699.5|635
1597998300000|2020-08-21 08:25:00|2705.6|2702.1|2705.6|2702.1|2708.2|2705|2698.4|2693.2|757
1597998600000|2020-08-21 08:30:00|2704.9|2701.4|2710.8|2707.3|2711|2707.5|2702.3|2698.8|778
1597998900000|2020-08-21 08:35:00|2710.7|2707.2|2708.4|2704.9|2712.4|2707.5|2706.4|2702.7|501
1597999200000|2020-08-21 08:40:00|2708.8|2705.3|2708.2|2704.7|2709.6|2705.7|2703.1|2699.6|499
1597999500000|2020-08-21 08:45:00|2708.1|2704.6|2707.9|2704.4|2712.2|2708.7|2705.2|2701.6|503
1597999800000|2020-08-21 08:50:00|2708|2704.5|2710.4|2706.9|2711|2708.4|2704.2|2700.9|388
1598000100000|2020-08-21 08:55:00|2709.8|2707.8|2711.5|2709.5|2714|2711.2|2708.7|2704.9|372
1598000400000|2020-08-21 09:00:00|2711.6|2709.6|2713.7|2710.2|2714.2|2710.6|2707.5|2704.1|621
1598000700000|2020-08-21 09:05:00|2713.8|2710.3|2714.7|2711.2|2716.5|2712.6|2712|2708.5|416
1598001000000|2020-08-21 09:10:00|2714.6|2711.1|2706.4|2702.9|2717.3|2713.1|2704.8|2701.9|442
1598001300000|2020-08-21 09:15:00|2706.6|2703.1|2704.5|2702.5|2710.3|2706.7|2704.3|2700.9|544
1598001600000|2020-08-21 09:20:00|2705.5|2702|2707.3|2703.8|2711.9|2707.5|2704.9|2701.7|418
1598001900000|2020-08-21 09:25:00|2707.8|2704.3|2705.4|2703.4|2711.3|2707.2|2704.4|2701.8|331
1598002200000|2020-08-21 09:30:00|2705.6|2703.6|2703.4|2699.9|2709.2|2705.4|2702.6|2699.5|485
1598002500000|2020-08-21 09:35:00|2703.9|2700.4|2704.1|2700.6|2708.9|2704.5|2701.1|2698.8|379
1598002800000|2020-08-21 09:40:00|2703.8|2700.3|2704.4|2700.9|2708.9|2704.2|2702.5|2699|328
1598003100000|2020-08-21 09:45:00|2704.5|2701|2709.4|2705.9|2709.5|2706.8|2703.1|2700.4|293
1598003400000|2020-08-21 09:50:00|2709.3|2705.8|2706.6|2703.1|2709.5|2706.7|2705.2|2701.9|228
1598003700000|2020-08-21 09:55:00|2706.4|2702.9|2707.1|2703.6|2708.2|2704.8|2705.5|2702.8|184
1598004000000|2020-08-21 10:00:00|2706.9|2703.4|2706.4|2704.4|2707.1|2705.1|2703.1|2700.4|366
1598004300000|2020-08-21 10:05:00|2706.5|2704.5|2707.3|2705.3|2708.4|2706.4|2705.1|2703.1|490
1598004600000|2020-08-21 10:10:00|2707.5|2705.5|2706|2704|2709.4|2705.7|2704.8|2702.8|490
1598004900000|2020-08-21 10:15:00|2705.7|2703.7|2703.9|2701.9|2706.9|2704.9|2701.9|2699.9|641
1598005200000|2020-08-21 10:20:00|2702.8|2700.8|2697.9|2694.4|2705.3|2703.3|2696.2|2693.7|553
1598005500000|2020-08-21 10:25:00|2698.1|2694.6|2691.1|2687.6|2701.7|2698.2|2687.5|2684|815
1598005800000|2020-08-21 10:30:00|2690.1|2686.6|2685.9|2682.4|2698.2|2694.7|2682.4|2680.1|826
1598006100000|2020-08-21 10:35:00|2685.8|2682.3|2687.4|2685.4|2691.3|2687.7|2683.6|2680.6|704
1598006400000|2020-08-21 10:40:00|2687.5|2685.5|2690.5|2688.5|2693.3|2689.4|2686.6|2684.1|403
1598006700000|2020-08-21 10:45:00|2690.6|2688.6|2691.2|2689.2|2692.8|2689.9|2689.2|2687.2|356
1598007000000|2020-08-21 10:50:00|2691.1|2689.1|2695.1|2691.6|2695.6|2692.9|2689.9|2687.4|388
1598007300000|2020-08-21 10:55:00|2695.5|2692|2698.1|2696.1|2699.5|2696.3|2693.4|2690.1|534
1598007600000|2020-08-21 11:00:00|2697.7|2695.7|2693.5|2691.5|2698.9|2696.9|2690.2|2688.2|768
1598007900000|2020-08-21 11:05:00|2693.9|2691.9|2694.8|2691.3|2698.6|2696.4|2693.2|2690.8|505
1598008200000|2020-08-21 11:10:00|2694.4|2690.9|2692.3|2690.3|2696.1|2693.3|2692|2689.7|234
1598008500000|2020-08-21 11:15:00|2692.2|2690.2|2688.1|2684.6|2693.5|2691.3|2683.2|2679.7|663
1598008800000|2020-08-21 11:20:00|2688.5|2685|2688.9|2685.4|2690.6|2687.1|2681.8|2678.9|718
1598009100000|2020-08-21 11:25:00|2689|2685.5|2688.5|2685|2692.1|2688.6|2687.1|2683.6|666
1598009400000|2020-08-21 11:30:00|2688.4|2684.9|2681.2|2679.2|2689.7|2686.6|2679.6|2676.7|554
1598009700000|2020-08-21 11:35:00|2681.4|2679.4|2668.1|2666.1|2683|2681|2667.3|2664.7|658
1598010000000|2020-08-21 11:40:00|2668|2666|2675|2673|2677.5|2675.5|2663.6|2660.1|1177
1598010300000|2020-08-21 11:45:00|2674.9|2672.9|2663.9|2660.4|2674.9|2672.9|2659.6|2657.6|1060
1598010600000|2020-08-21 11:50:00|2664.1|2660.6|2666.3|2664.3|2669.7|2667.1|2658.7|2655.3|972
1598010900000|2020-08-21 11:55:00|2666.9|2663.4|2653.9|2650.4|2669.7|2666.8|2647.9|2642.5|921
1598011200000|2020-08-21 12:00:00|2654|2650.5|2632|2628.5|2655.2|2651.7|2609|2604.6|1812
1598011500000|2020-08-21 12:05:00|2631.4|2627.9|2611.7|2608.2|2633|2628.8|2606.1|2602.6|1583
1598011800000|2020-08-21 12:10:00|2611.9|2608.4|2626.2|2624.2|2629.6|2625.1|2611.4|2607.5|1577
1598012100000|2020-08-21 12:15:00|2627.5|2624|2627.6|2625.6|2631.8|2629.8|2620|2616.8|1193
1598012400000|2020-08-21 12:20:00|2627.5|2625.5|2643.8|2640.3|2644.2|2640.7|2625.8|2623.8|1289
1598012700000|2020-08-21 12:25:00|2644|2640.5|2651.4|2647.9|2652|2649.6|2641.6|2638.1|1478
1598013000000|2020-08-21 12:30:00|2651.5|2648|2661.2|2657.7|2664.6|2661.9|2649.5|2647.5|1317
1598013300000|2020-08-21 12:35:00|2660.5|2658.5|2666.6|2664.6|2670.7|2668.1|2656.4|2654.1|1106
1598013600000|2020-08-21 12:40:00|2666.5|2664.5|2667.7|2665.7|2671|2668.7|2664.2|2661.7|1128
1598013900000|2020-08-21 12:45:00|2667.8|2665.8|2670.8|2668.8|2678.6|2675.9|2660.1|2657.4|1130
1598014200000|2020-08-21 12:50:00|2670.9|2668.9|2681|2677.5|2682.9|2679.7|2668.7|2666|1375
1598014500000|2020-08-21 12:55:00|2680.9|2677.4|2666.6|2664.6|2681.3|2678.2|2663|2659.5|1390
1598014800000|2020-08-21 13:00:00|2667.3|2663.8|2665.2|2661.7|2691.7|2687.9|2662.3|2659|1624
1598015100000|2020-08-21 13:05:00|2665.3|2661.8|2667.4|2663.9|2674.5|2671.4|2659.7|2656.2|1596
1598015400000|2020-08-21 13:10:00|2667.1|2663.6|2671.9|2669.9|2680.1|2676.3|2665.1|2661.3|1538
1598015700000|2020-08-21 13:15:00|2671.8|2669.8|2661.7|2659.7|2675.7|2671.2|2659|2654|1457
1598016000000|2020-08-21 13:20:00|2661.5|2659.5|2671.9|2668.4|2675|2671.9|2657.8|2652.8|1430
1598016300000|2020-08-21 13:25:00|2671|2669|2673.6|2668.2|2678.1|2675.5|2667.2|2662.2|1239
1598016600000|2020-08-21 13:30:00|2673|2669.5|2668.6|2662.6|2676|2672.3|2662.8|2658.3|1721
1598016900000|2020-08-21 13:35:00|2667.9|2664.4|2660.6|2655.3|2668.8|2664.7|2657.6|2653.4|1687
1598017200000|2020-08-21 13:40:00|2659.8|2656.3|2668.3|2662.8|2672.6|2669|2656.7|2652.6|1605
1598017500000|2020-08-21 13:45:00|2669|2661.7|2651.8|2648.3|2669|2663.2|2646.4|2642.1|1881
1598017800000|2020-08-21 13:50:00|2651.5|2648|2641.8|2638.3|2653|2648.9|2635.9|2631.3|1850
1598018100000|2020-08-21 13:55:00|2642|2638.5|2645.6|2643.6|2647.5|2643.8|2639|2634.5|1463
1598018400000|2020-08-21 14:00:00|2646.3|2642.8|2630.8|2628.8|2646.7|2643.1|2629.1|2624.7|1722
1598018700000|2020-08-21 14:05:00|2631.6|2628.1|2627.7|2625.7|2639.2|2637.2|2624.5|2621.8|1643
1598019000000|2020-08-21 14:10:00|2627.4|2625.4|2640.9|2638.9|2643.8|2641.3|2626.1|2622.1|1611
1598019300000|2020-08-21 14:15:00|2640.4|2638.4|2652|2648.5|2653.1|2650.6|2637.9|2633.5|1514
1598019600000|2020-08-21 14:20:00|2651.9|2648.4|2656.1|2652.6|2657.8|2654.9|2649|2645.5|1351
1598019900000|2020-08-21 14:25:00|2656|2652.5|2657.5|2652.5|2659.1|2655.3|2651.6|2645.7|1196
1598020200000|2020-08-21 14:30:00|2656.5|2653|2651.6|2644.8|2659.6|2656.3|2649.5|2644.8|1331
1598020500000|2020-08-21 14:35:00|2650.6|2647.1|2664.2|2662.2|2669.2|2665.1|2646.3|2641.5|1525
1598020800000|2020-08-21 14:40:00|2665.9|2662.4|2668.4|2664.9|2670.2|2666.5|2662.3|2658.2|1122
1598021100000|2020-08-21 14:45:00|2667.7|2665.7|2671.4|2667.9|2675.2|2670.4|2663.6|2659|1319
1598021400000|2020-08-21 14:50:00|2671.6|2668.1|2669.7|2666.2|2676.6|2672.2|2664.6|2661.2|1310
1598021700000|2020-08-21 14:55:00|2670.2|2666.7|2681.9|2678.4|2683.7|2680.3|2665.4|2661.2|1517
1598022000000|2020-08-21 15:00:00|2681.5|2678|2674.1|2668.9|2684.1|2680.3|2672.6|2668.1|1331
1598022300000|2020-08-21 15:05:00|2673.1|2669.6|2673.5|2670|2678.6|2674.1|2669.5|2665.8|1201
1598022600000|2020-08-21 15:10:00|2673.8|2670.3|2673|2669.5|2678.3|2675.3|2670.8|2666.7|1309
1598022900000|2020-08-21 15:15:00|2673.1|2669.6|2676.5|2673|2680.3|2677.5|2671.7|2667.3|1117
1598023200000|2020-08-21 15:20:00|2675.9|2673.9|2682.1|2678.6|2683|2678.8|2673.7|2668.8|988
1598023500000|2020-08-21 15:25:00|2682|2678.5|2685|2681.5|2689.8|2686.1|2681.6|2677.7|1037
1598023800000|2020-08-21 15:30:00|2685.2|2681.7|2676.8|2674.8|2686.6|2683.8|2676.3|2673.7|1050
1598024100000|2020-08-21 15:35:00|2676.9|2674.9|2672.6|2670.6|2678.7|2675.9|2668.8|2666.1|1069
1598024400000|2020-08-21 15:40:00|2673.2|2671.2|2670.4|2668.4|2674.2|2671.5|2669.1|2666.7|834
1598024700000|2020-08-21 15:45:00|2670.5|2668.5|2671.7|2669.7|2673.9|2670.9|2667|2664.6|895
1598025000000|2020-08-21 15:50:00|2671.9|2669.9|2672|2670|2676.4|2674.1|2670.4|2668.1|749
1598025300000|2020-08-21 15:55:00|2671.5|2669.5|2675.2|2673.2|2677.5|2675.5|2670.8|2668.5|1038
1598025600000|2020-08-21 16:00:00|2675.4|2673.4|2657.5|2655.5|2676|2674|2654.9|2652.6|1190
1598025900000|2020-08-21 16:05:00|2658.5|2655|2659.2|2657.2|2662.5|2659.5|2656.9|2654.6|972
1598026200000|2020-08-21 16:10:00|2659|2657|2664.2|2662.2|2665|2663|2657.9|2655.5|913
1598026500000|2020-08-21 16:15:00|2664.4|2662.4|2663.8|2661.8|2666.1|2664.1|2661.6|2659.4|835
1598026800000|2020-08-21 16:20:00|2663.7|2661.7|2663.7|2661.7|2665.5|2663.5|2660.5|2658.5|869
1598027100000|2020-08-21 16:25:00|2663.4|2661.4|2656.6|2654.6|2664.2|2662.2|2652.8|2650.8|1018
1598027400000|2020-08-21 16:30:00|2657.8|2655.8|2651.7|2649.7|2657.8|2655.8|2649.9|2647.9|864
1598027700000|2020-08-21 16:35:00|2651.9|2649.9|2649|2647|2657.1|2655.1|2649|2647|826
1598028000000|2020-08-21 16:40:00|2649.1|2647.1|2653.9|2651.9|2654.9|2652.9|2649.1|2647.1|635
1598028300000|2020-08-21 16:45:00|2654|2652|2657.8|2655.8|2659.5|2657.5|2651.1|2648.8|725
1598028600000|2020-08-21 16:50:00|2657.9|2655.9|2655.3|2653.3|2658.4|2656.3|2652.8|2649.8|648
1598028900000|2020-08-21 16:55:00|2655.9|2653.9|2659.2|2657.2|2661.7|2659.1|2654.2|2652.2|661
1598029200000|2020-08-21 17:00:00|2659.5|2657.5|2665|2663|2666.8|2664.8|2659.2|2656.5|637
1598029500000|2020-08-21 17:05:00|2665.1|2663.1|2664|2662|2666.8|2664.8|2659.9|2657.9|627
1598029800000|2020-08-21 17:10:00|2663.9|2661.9|2668|2666|2668.2|2666.2|2663.6|2661.6|684
1598030100000|2020-08-21 17:15:00|2667.8|2665.8|2673.2|2671.2|2673.2|2671.2|2667.4|2665.4|818
1598030400000|2020-08-21 17:20:00|2673|2671|2667.5|2665.5|2674.1|2672.1|2666.8|2664.8|808
1598030700000|2020-08-21 17:25:00|2667.7|2665.7|2670.1|2668.1|2672.6|2670.6|2667.6|2665.6|636
1598031000000|2020-08-21 17:30:00|2670.2|2668.2|2676.3|2674.3|2677.1|2675.1|2668.4|2666.4|589
1598031300000|2020-08-21 17:35:00|2676.4|2674.4|2674.5|2672.5|2678.6|2676.6|2673.9|2671.9|655
1598031600000|2020-08-21 17:40:00|2674.4|2672.4|2673.7|2671.7|2679|2677|2671.7|2669.7|642
1598031900000|2020-08-21 17:45:00|2673.5|2671.5|2671.8|2669.8|2674.9|2672.9|2669.3|2667.2|740
1598032200000|2020-08-21 17:50:00|2672.1|2670.1|2672.8|2670.8|2675.7|2673.7|2671.6|2669.6|624
1598032500000|2020-08-21 17:55:00|2672.6|2670.6|2672.6|2670.6|2673.5|2671.5|2668.2|2666.2|654
1598032800000|2020-08-21 18:00:00|2672.4|2670.4|2669.7|2667.7|2673.8|2671.8|2667.6|2665.6|539
1598033100000|2020-08-21 18:05:00|2669.6|2667.6|2667.3|2665.3|2670|2668|2665.5|2663.5|539
1598033400000|2020-08-21 18:10:00|2666.6|2664.6|2667.9|2665.9|2669.6|2667.6|2665.2|2663.2|545
1598033700000|2020-08-21 18:15:00|2668|2666|2673|2671|2673.7|2671.7|2667.9|2665.9|670
1598034000000|2020-08-21 18:20:00|2673.2|2671.2|2675.4|2673.4|2676.6|2674.6|2670.5|2668.2|631
1598034300000|2020-08-21 18:25:00|2675.3|2673.3|2676.9|2674.9|2677.8|2675.8|2671.8|2668.6|596
1598034600000|2020-08-21 18:30:00|2677.1|2675.1|2674.3|2672.3|2678.9|2675.8|2672.9|2670.5|467
1598034900000|2020-08-21 18:35:00|2674.1|2672.1|2672.7|2670.7|2676.4|2674.4|2671.8|2669.8|279
1598035200000|2020-08-21 18:40:00|2672.5|2670.5|2671.5|2669.5|2673.9|2671.1|2669.6|2667.5|318
1598035500000|2020-08-21 18:45:00|2671.3|2669.3|2667.7|2665.7|2671.9|2669.9|2667.7|2665.5|336
1598035800000|2020-08-21 18:50:00|2668.1|2666.1|2668.9|2666.9|2672.2|2669.5|2667.9|2665.9|264
1598036100000|2020-08-21 18:55:00|2669.1|2667.1|2674.5|2672.5|2675.8|2672.5|2666.5|2664.4|331
1598036400000|2020-08-21 19:00:00|2674.7|2672.7|2674.3|2672.3|2676.7|2674.2|2672.8|2670.8|406
1598036700000|2020-08-21 19:05:00|2674.8|2672.8|2674.2|2672.2|2675.8|2673.1|2670.8|2668.8|374
1598037000000|2020-08-21 19:10:00|2674.3|2672.3|2675.5|2673.5|2676.5|2674.5|2672|2668.7|270
1598037300000|2020-08-21 19:15:00|2675.4|2673.4|2676.6|2674.6|2680|2675.8|2672.7|2670.3|324
1598037600000|2020-08-21 19:20:00|2676.5|2674.5|2678.4|2676.4|2679.2|2676.5|2675.6|2672.8|292
1598037900000|2020-08-21 19:25:00|2678.5|2676.5|2678.6|2676.6|2683.3|2681.1|2678|2675.5|331
1598038200000|2020-08-21 19:30:00|2678.3|2676.3|2675.1|2671.6|2682.9|2680.2|2674.4|2671.1|301
1598038500000|2020-08-21 19:35:00|2674.8|2671.3|2672.8|2670.8|2675.4|2673.4|2671.6|2669.6|313
1598038800000|2020-08-21 19:40:00|2672.7|2670.7|2666.6|2664.6|2673.8|2671.8|2666.4|2664.4|501
1598039100000|2020-08-21 19:45:00|2666.8|2664.8|2668.3|2666.3|2669.5|2667.5|2666.2|2664.2|475
1598039400000|2020-08-21 19:50:00|2668.1|2666.1|2671.7|2669.7|2672.9|2670.9|2668|2666|565
1598039700000|2020-08-21 19:55:00|2671.6|2669.6|2672.8|2670.8|2673.5|2671.5|2670.1|2668.1|542
1598040000000|2020-08-21 20:00:00|2674|2670.5|2671.4|2667.9|2674.5|2672.5|2670.3|2666.8|389
1598040300000|2020-08-21 20:05:00|2671.6|2668.1|2671|2667.5|2671.7|2668.9|2668.3|2664.7|238
1598040600000|2020-08-21 20:10:00|2670.9|2667.4|2669.7|2666.2|2671.6|2668.6|2668.2|2664.3|213
1598040900000|2020-08-21 20:15:00|2669.6|2666.1|2669.1|2665.6|2671.4|2668.5|2667.9|2664.4|215
1598041200000|2020-08-21 20:20:00|2668.5|2665|2669.7|2666.2|2671.1|2667.5|2668.1|2664.6|170
1598041500000|2020-08-21 20:25:00|2670.2|2666.7|2669.3|2665.8|2670.8|2668.1|2668.2|2664.7|177
1598041800000|2020-08-21 20:30:00|2668.9|2665.4|2668.8|2666.8|2670.1|2667.5|2667.4|2663.9|208
1598042100000|2020-08-21 20:35:00|2668.9|2665.4|2659.4|2655.9|2670.7|2667.6|2659.2|2655.7|281
1598042400000|2020-08-21 20:40:00|2660.9|2657.4|2664.5|2661|2665|2661.5|2658.5|2655|264
1598042700000|2020-08-21 20:45:00|2664.2|2660.7|2667.7|2664.2|2671.2|2666.1|2663.2|2656.7|281
1598043000000|2020-08-21 20:50:00|2668.1|2664.6|2672.8|2669.3|2673.2|2669.7|2667.6|2658.3|283
1598043300000|2020-08-21 20:55:00|2672.9|2669.4|2685.7|2673.1|2687.2|2678.3|2672.9|2668.7|412
1598220000000|2020-08-23 22:00:00|2674.4|2670.9|2678.9|2675.4|2688.1|2678.6|2673.8|2665.8|499
1598220300000|2020-08-23 22:05:00|2677.5|2674|2653.2|2649.7|2682|2676|2641.5|2635.3|979
1598220600000|2020-08-23 22:10:00|2653.1|2649.6|2649.3|2645.8|2659.8|2653.6|2645.2|2638.2|672
1598220900000|2020-08-23 22:15:00|2650.2|2646.7|2660.5|2657|2669.5|2659.1|2649.4|2645.4|495
1598221200000|2020-08-23 22:20:00|2660.2|2656.7|2666.4|2662.9|2675.5|2669.7|2659.3|2655.5|594
1598221500000|2020-08-23 22:25:00|2666.5|2663|2666|2662.5|2672.9|2667.5|2664|2660.5|293
1598221800000|2020-08-23 22:30:00|2666.5|2663|2675.4|2671.9|2675.4|2671.9|2663.2|2659.7|298
1598222100000|2020-08-23 22:35:00|2675.8|2672.3|2671.1|2667.6|2676.2|2672.7|2670|2666.5|423
1598222400000|2020-08-23 22:40:00|2671|2667.5|2677|2673.5|2681.5|2678|2667.4|2663.9|582
1598222700000|2020-08-23 22:45:00|2676.6|2673.1|2673.5|2670|2681.1|2677.6|2670.6|2667.1|502
1598223000000|2020-08-23 22:50:00|2673.7|2670.2|2674.4|2670.9|2674.7|2671.2|2668.7|2665.2|315
1598223300000|2020-08-23 22:55:00|2673.5|2670|2673|2669.5|2680|2676.5|2671.3|2667.8|495
1598223600000|2020-08-23 23:00:00|2670.3|2666.8|2673.6|2670.1|2673.6|2670.1|2666.2|2662.7|387
1598223900000|2020-08-23 23:05:00|2672.1|2668.6|2669.4|2665.9|2673.1|2669.6|2669.2|2665.7|169
1598224200000|2020-08-23 23:10:00|2669.3|2665.8|2666.8|2663.3|2672.2|2668.7|2666.4|2662.9|254
1598224500000|2020-08-23 23:15:00|2666.9|2663.4|2668.7|2665.2|2673.5|2666.1|2666.4|2662.9|151
1598224800000|2020-08-23 23:20:00|2670.4|2664.9|2669.3|2665.8|2674.5|2670|2666.7|2662.4|382
1598225100000|2020-08-23 23:25:00|2668.8|2665.3|2665.2|2661.7|2673.9|2667.7|2664.5|2659.8|372
1598225400000|2020-08-23 23:30:00|2665.1|2661.6|2664.2|2660.7|2668.2|2663.3|2659.1|2655.6|438
1598225700000|2020-08-23 23:35:00|2663.8|2660.3|2670.1|2666.6|2672.6|2667.8|2662.9|2658.5|364
1598226000000|2020-08-23 23:40:00|2670.8|2667.3|2665.4|2661.9|2671.8|2667.6|2663|2659.3|283
1598226300000|2020-08-23 23:45:00|2665.3|2661.8|2668.1|2664.6|2670.8|2665.6|2662.8|2659.1|327
1598226600000|2020-08-23 23:50:00|2667.9|2664.4|2661.1|2657.6|2670.1|2665.3|2656.9|2652.9|384
1598226900000|2020-08-23 23:55:00|2662.1|2658.6|2659|2655.5|2664.7|2658.6|2653.6|2650.1|399
1598227200000|2020-08-24 00:00:00|2658.9|2655.4|2650.2|2646.7|2661.8|2655.4|2649.2|2644.1|586
1598227500000|2020-08-24 00:05:00|2651.2|2645.6|2656.8|2651.3|2658.8|2654|2647.9|2642|426
1598227800000|2020-08-24 00:10:00|2655.8|2652.3|2660|2656.5|2661.6|2656.7|2653.8|2647.8|312
1598228100000|2020-08-24 00:15:00|2661|2654.4|2664.1|2660.6|2665.8|2661.2|2659.5|2654|429
1598228400000|2020-08-24 00:20:00|2665.9|2657|2662|2656.9|2667.2|2662.2|2659.7|2652.9|394
1598228700000|2020-08-24 00:25:00|2661|2657.5|2657.8|2654.3|2662.7|2657.5|2656.5|2651.1|311
1598229000000|2020-08-24 00:30:00|2658.8|2653.2|2655.8|2652.3|2662|2656.7|2655.6|2649.5|249
1598229300000|2020-08-24 00:35:00|2656.7|2650.3|2651.9|2648.4|2657.9|2652.9|2651.3|2645.1|386
1598229600000|2020-08-24 00:40:00|2651.3|2647.8|2656.9|2653.4|2658.8|2654|2650.5|2645.2|325
1598229900000|2020-08-24 00:45:00|2657|2653.5|2654.3|2650.8|2658.9|2654.8|2651.6|2646.6|341
1598230200000|2020-08-24 00:50:00|2654.2|2648.4|2657.6|2654.1|2659.1|2654.8|2652.9|2647.7|364
1598230500000|2020-08-24 00:55:00|2658.8|2653.5|2661.5|2658|2662.5|2659|2656.7|2651.6|411
1598230800000|2020-08-24 01:00:00|2660.8|2657.3|2643.5|2640|2663.8|2660.2|2634.5|2629.6|1584
1598231100000|2020-08-24 01:05:00|2644.9|2639.7|2641.4|2637.9|2644.9|2640.5|2634.4|2627.8|1073
1598231400000|2020-08-24 01:10:00|2641.6|2638.1|2640.4|2636.9|2643.3|2638.9|2634.8|2629.4|964
1598231700000|2020-08-24 01:15:00|2641|2635.4|2652.9|2650.9|2656.6|2652.2|2640.6|2634|1043
1598232000000|2020-08-24 01:20:00|2652.7|2650.7|2649.7|2646.2|2656.2|2651.3|2648.7|2645.6|387
1598232300000|2020-08-24 01:25:00|2649.6|2646.1|2650.6|2647.1|2655.2|2650.8|2649.2|2645.9|405
1598232600000|2020-08-24 01:30:00|2650.4|2646.9|2648.3|2642.6|2651.4|2648.6|2644|2638.6|661
1598232900000|2020-08-24 01:35:00|2649.5|2643.9|2642.5|2639|2651.8|2647|2642.4|2638.5|549
1598233200000|2020-08-24 01:40:00|2643.4|2639.9|2641.5|2638|2648.8|2643.2|2641.4|2636.9|499
1598233500000|2020-08-24 01:45:00|2641.8|2638.3|2647.2|2643.7|2648.5|2644.1|2640|2636|381
1598233800000|2020-08-24 01:50:00|2647.1|2643.6|2648.7|2645.2|2651|2646.4|2645.3|2641.2|325
1598234100000|2020-08-24 01:55:00|2648.8|2645.3|2653.1|2649.6|2657.4|2653|2648.3|2644.1|245
1598234400000|2020-08-24 02:00:00|2653.3|2649.8|2649.7|2646.2|2656|2651.4|2649.7|2646|358
1598234700000|2020-08-24 02:05:00|2649.9|2646.4|2649.6|2646.1|2651.5|2648|2647.1|2643.3|324
1598235000000|2020-08-24 02:10:00|2649.4|2645.9|2646.6|2641|2650.9|2646.3|2640.3|2634.7|645
1598235300000|2020-08-24 02:15:00|2647.3|2641.5|2644.9|2641.4|2647.8|2644.3|2642|2636.1|509
1598235600000|2020-08-24 02:20:00|2645.2|2641.7|2648.2|2643.1|2650|2643.7|2643.9|2638.8|380
1598235900000|2020-08-24 02:25:00|2646.7|2643.2|2652.1|2646.5|2654.4|2649.9|2646|2640.6|360
1598236200000|2020-08-24 02:30:00|2651.8|2646.7|2659.6|2656.1|2663.3|2657.8|2650.8|2646.5|657
1598236500000|2020-08-24 02:35:00|2659.5|2656|2657.8|2652.7|2661.2|2656.1|2655.3|2650.8|399
1598236800000|2020-08-24 02:40:00|2657|2653.5|2657.3|2653.8|2661.6|2655.6|2655.5|2651.5|319
1598237100000|2020-08-24 02:45:00|2657.5|2654|2661.6|2655.7|2663.5|2658.2|2656.9|2652.2|490
1598237400000|2020-08-24 02:50:00|2661.2|2656.1|2655|2651.5|2662.9|2657|2654.8|2649.5|375
1598237700000|2020-08-24 02:55:00|2654.9|2651.4|2653.4|2648.3|2658.2|2653.3|2651.5|2646.4|490
1598238000000|2020-08-24 03:00:00|2652.7|2649.2|2656.6|2651.5|2657.3|2652.9|2651.5|2646.1|393
1598238300000|2020-08-24 03:05:00|2656.8|2651.6|2653.4|2648|2658.6|2653|2650.6|2646.2|433
1598238600000|2020-08-24 03:10:00|2653|2647.5|2651.7|2648.2|2655.2|2650.7|2649.6|2643.7|484
1598238900000|2020-08-24 03:15:00|2651.8|2648.3|2651.3|2647.8|2656.4|2651.1|2649.9|2644.7|393
1598239200000|2020-08-24 03:20:00|2651.1|2647.6|2651|2647.5|2654.9|2650.6|2650.9|2645|304
1598239500000|2020-08-24 03:25:00|2650.8|2647.3|2653.8|2648.3|2654.2|2649.8|2647.9|2641.3|436
1598239800000|2020-08-24 03:30:00|2653.7|2648.4|2652.3|2648.8|2654.7|2650|2651.3|2644.7|328
1598240100000|2020-08-24 03:35:00|2652.1|2648.6|2649|2645.5|2654.6|2649.3|2648.5|2643.5|294
1598240400000|2020-08-24 03:40:00|2652.3|2646.7|2648.2|2644.7|2652.5|2646.7|2646.5|2642.4|377
1598240700000|2020-08-24 03:45:00|2647.3|2643|2650.3|2646.8|2652.8|2648|2647.2|2643|317
1598241000000|2020-08-24 03:50:00|2650.1|2646.6|2648.8|2643.7|2653.5|2647.9|2647.4|2640.1|232
1598241300000|2020-08-24 03:55:00|2648|2644.5|2641.9|2638.4|2649.9|2645.7|2641.1|2636.5|427
1598241600000|2020-08-24 04:00:00|2642|2638.5|2647.2|2643.7|2649.8|2645.1|2637.8|2633.8|552
1598241900000|2020-08-24 04:05:00|2647.1|2643.6|2648.8|2645.3|2650.3|2646.6|2646.1|2642.1|253
1598242200000|2020-08-24 04:10:00|2648.9|2645.4|2647.7|2644.2|2649.5|2645.5|2646.4|2642.7|203
1598242500000|2020-08-24 04:15:00|2647.6|2644.1|2649.7|2646.2|2652.2|2646.6|2647.1|2642.9|150
1598242800000|2020-08-24 04:20:00|2649.6|2646.1|2650.7|2647.2|2653.2|2648.6|2648.3|2644.8|183
1598243100000|2020-08-24 04:25:00|2650.8|2647.3|2650.7|2647.2|2653.5|2648.3|2649|2645.2|222
1598243400000|2020-08-24 04:30:00|2651|2647.5|2652.1|2648.6|2655.6|2650.9|2650.4|2646.9|304
1598243700000|2020-08-24 04:35:00|2652|2648.5|2650.6|2647.1|2654.8|2649.3|2649.8|2644.6|161
1598244000000|2020-08-24 04:40:00|2650.5|2647|2651.3|2647.8|2653.4|2647.9|2649|2644.6|218
1598244300000|2020-08-24 04:45:00|2652.2|2647.1|2649.8|2646.3|2654.5|2648.2|2649.8|2645.1|159
1598244600000|2020-08-24 04:50:00|2649.6|2646.1|2648.1|2644.6|2653.4|2646.9|2647.2|2642|220
1598244900000|2020-08-24 04:55:00|2648|2644.5|2651.5|2648|2655.4|2649.7|2646.4|2641.9|341
1598245200000|2020-08-24 05:00:00|2653.2|2646.8|2655.2|2651.7|2658.9|2653.4|2651.1|2646.1|336
1598245500000|2020-08-24 05:05:00|2654.7|2651.2|2654.5|2651|2657|2652.4|2654.1|2649.8|212
1598245800000|2020-08-24 05:10:00|2654.6|2651.1|2651.8|2648.3|2656.3|2651.6|2650.3|2646|182
1598246100000|2020-08-24 05:15:00|2651.7|2648.2|2651.5|2648|2653.6|2649.4|2651.1|2647.2|160
1598246400000|2020-08-24 05:20:00|2651.2|2647.7|2653|2649.5|2654.2|2649.7|2651.2|2644.6|145
1598246700000|2020-08-24 05:25:00|2652.9|2649.4|2651.1|2647.6|2654|2649.9|2649.5|2645.8|337
1598247000000|2020-08-24 05:30:00|2651|2647.5|2651.6|2648.1|2658.4|2653.5|2649.9|2645.6|717
1598247300000|2020-08-24 05:35:00|2652|2648.5|2650.9|2647.4|2654.5|2649.9|2649.1|2644.5|424
1598247600000|2020-08-24 05:40:00|2651|2647.5|2645.9|2642.4|2654.4|2649.5|2644.7|2638.8|555
1598247900000|2020-08-24 05:45:00|2646|2642.5|2647.2|2640.7|2652.1|2647.8|2644.5|2639.5|525
1598248200000|2020-08-24 05:50:00|2645.9|2642.4|2646.1|2642.6|2649.7|2645.3|2644.3|2639.6|385
1598248500000|2020-08-24 05:55:00|2646|2642.5|2648.3|2643.1|2650.2|2644.5|2645.8|2639.6|346
1598248800000|2020-08-24 06:00:00|2647.4|2643.9|2650.8|2647.3|2653.7|2648.8|2646.7|2641.6|618
1598249100000|2020-08-24 06:05:00|2651.9|2644|2650.8|2647.3|2654.6|2649.8|2649.6|2644|441
1598249400000|2020-08-24 06:10:00|2650.7|2647.2|2651.1|2645.1|2654.5|2648.8|2648.4|2644.2|462
1598249700000|2020-08-24 06:15:00|2649.1|2645.6|2638.9|2635.4|2654.4|2647.9|2635.6|2631|725
1598250000000|2020-08-24 06:20:00|2638.6|2635.1|2639.1|2632.7|2643.6|2638.4|2632|2626.2|1089
1598250300000|2020-08-24 06:25:00|2637.5|2629.5|2643.6|2638.4|2644.5|2640.3|2629.4|2624.7|971
1598250600000|2020-08-24 06:30:00|2643.7|2637.9|2647.4|2642.1|2651.9|2646.6|2642.7|2637.3|986
1598250900000|2020-08-24 06:35:00|2646.7|2643.2|2643.2|2639.7|2648.5|2644.5|2642.1|2636.1|715
1598251200000|2020-08-24 06:40:00|2643.1|2639.6|2639.9|2634.6|2646.4|2641|2635.4|2631.2|564
1598251500000|2020-08-24 06:45:00|2640|2634.5|2629.9|2626.4|2644.1|2637.9|2628.1|2624.6|676
1598251800000|2020-08-24 06:50:00|2630.2|2626.7|2633.4|2629.9|2634.3|2630.7|2628.7|2625.2|515
1598252100000|2020-08-24 06:55:00|2633.2|2629.7|2637.8|2634.3|2639.6|2635.6|2633|2628.8|429
1598252400000|2020-08-24 07:00:00|2637|2633.5|2642.1|2638.6|2644.5|2641|2637|2632.8|687
1598252700000|2020-08-24 07:05:00|2641.9|2638.4|2655.3|2651.8|2655.3|2651.8|2641.3|2637.8|714
1598253000000|2020-08-24 07:10:00|2655.2|2651.7|2663.1|2659.6|2665|2661.5|2654|2650.5|977
1598253300000|2020-08-24 07:15:00|2663.5|2660|2662.3|2658.8|2666.4|2662.5|2659.3|2655.8|921
1598253600000|2020-08-24 07:20:00|2663.4|2659.9|2665.2|2661.7|2670|2666.5|2660.9|2657.4|780
1598253900000|2020-08-24 07:25:00|2665.4|2661.9|2682.7|2679.2|2684.4|2679.5|2664.6|2661.1|1036
1598254200000|2020-08-24 07:30:00|2682.8|2679.3|2680.8|2677.3|2684.7|2680.8|2674.7|2670.6|972
1598254500000|2020-08-24 07:35:00|2682|2678.5|2683.4|2679.9|2689.8|2686.3|2679.5|2676.2|1044
1598254800000|2020-08-24 07:40:00|2682.6|2679.1|2674.2|2670.7|2685.8|2682.3|2673.6|2670.2|676
1598255100000|2020-08-24 07:45:00|2673.8|2670.3|2669.2|2667.2|2675.9|2672.6|2668.6|2665.1|640
1598255400000|2020-08-24 07:50:00|2669.3|2667.3|2678.4|2674.9|2681.1|2676.3|2668.9|2665.4|510
1598255700000|2020-08-24 07:55:00|2678.5|2675|2672.1|2668.6|2681.8|2676.9|2671.9|2668.1|397
1598256000000|2020-08-24 08:00:00|2672|2668.5|2678.6|2675.1|2681.1|2677|2671.5|2668|517
1598256300000|2020-08-24 08:05:00|2679.5|2674.3|2676.3|2672.8|2681.4|2677.3|2675.1|2670.8|378
1598256600000|2020-08-24 08:10:00|2676.2|2672.7|2678|2674.5|2680.1|2675.1|2674.1|2669.7|332
1598256900000|2020-08-24 08:15:00|2677.8|2674.3|2673.9|2670.4|2680.1|2675.1|2672.1|2668.1|300
1598257200000|2020-08-24 08:20:00|2673.7|2670.2|2680.4|2676.9|2686.2|2681.4|2673.6|2670.1|587
1598257500000|2020-08-24 08:25:00|2680.5|2677|2678.3|2674.8|2684.2|2678.8|2676|2671.8|394
1598257800000|2020-08-24 08:30:00|2678.2|2674.7|2681.2|2677.7|2686.3|2681.1|2676|2672|517
1598258100000|2020-08-24 08:35:00|2681|2677.5|2683.1|2679.6|2684.9|2680.2|2677.1|2672.7|555
1598258400000|2020-08-24 08:40:00|2683|2679.5|2684.6|2681.1|2689.1|2683.9|2680.4|2676.4|475
1598258700000|2020-08-24 08:45:00|2684.7|2681.2|2689.2|2685.7|2691.1|2686.9|2681.1|2676.9|428
1598259000000|2020-08-24 08:50:00|2689.1|2685.6|2688.5|2685|2689.9|2686|2682.2|2677|495
1598259300000|2020-08-24 08:55:00|2688.6|2685.1|2681.6|2676.1|2690.8|2686.9|2679.7|2675.1|538
1598259600000|2020-08-24 09:00:00|2681.9|2675.8|2675.4|2671.9|2681.9|2678.2|2672.9|2668.2|620
1598259900000|2020-08-24 09:05:00|2675.8|2672.3|2675.5|2672|2678.8|2675.3|2674|2670.5|459
1598260200000|2020-08-24 09:10:00|2675.6|2672.1|2670.1|2666.6|2676.3|2672.1|2666.1|2661.6|538
1598260500000|2020-08-24 09:15:00|2669.9|2666.4|2680.7|2677.2|2681.9|2678.4|2668.6|2665.1|576
1598260800000|2020-08-24 09:20:00|2680.6|2677.1|2682.8|2679.3|2684.5|2681|2679.1|2675.6|591
1598261100000|2020-08-24 09:25:00|2682.7|2679.2|2685.8|2682.3|2687.1|2683.5|2678.5|2674|400
1598261400000|2020-08-24 09:30:00|2685.7|2682.2|2686|2682.5|2688.3|2684|2681.7|2678.2|517
1598261700000|2020-08-24 09:35:00|2685.9|2682.4|2682.7|2679.2|2688.1|2684.6|2679.6|2676|554
1598262000000|2020-08-24 09:40:00|2682.6|2679.1|2686.2|2682.7|2689.2|2685.7|2682.6|2679.1|639
1598262300000|2020-08-24 09:45:00|2686.1|2682.6|2685.3|2681.8|2687.6|2684.1|2683.4|2679.2|457
1598262600000|2020-08-24 09:50:00|2685|2681.5|2685.3|2681.8|2687.9|2684.4|2683.3|2679.8|330
1598262900000|2020-08-24 09:55:00|2684.9|2681.4|2681.7|2678.2|2684.9|2681.4|2680.3|2676.3|309
1598263200000|2020-08-24 10:00:00|2681.5|2678|2679.8|2676.3|2684.1|2679.4|2678.4|2673.8|291
1598263500000|2020-08-24 10:05:00|2679.1|2675.6|2677.8|2674.3|2680.6|2676.6|2676.2|2672.6|241
1598263800000|2020-08-24 10:10:00|2676.9|2673.4|2676.2|2672.7|2678.6|2675.1|2673|2669.5|489
1598264100000|2020-08-24 10:15:00|2677|2673.5|2678|2674.5|2678.6|2675.1|2675.2|2671.7|271
1598264400000|2020-08-24 10:20:00|2678.5|2675|2683|2679.5|2684.1|2680.6|2674.7|2671.2|416
1598264700000|2020-08-24 10:25:00|2683.1|2679.6|2683.2|2679.7|2686|2681.8|2681.1|2676.9|334
1598265000000|2020-08-24 10:30:00|2683.4|2679.9|2688|2684.5|2689.3|2685.8|2682.7|2679.2|410
1598265300000|2020-08-24 10:35:00|2688.1|2684.6|2685.9|2682.4|2689.3|2685.8|2685.3|2681.8|528
1598265600000|2020-08-24 10:40:00|2685.7|2682.2|2685.2|2681.7|2688.7|2685.2|2683.8|2679|407
1598265900000|2020-08-24 10:45:00|2685.6|2682.1|2686.5|2683|2688.6|2685.1|2685.1|2681|401
1598266200000|2020-08-24 10:50:00|2686.2|2682.7|2692.2|2688.7|2693.7|2689.9|2685.6|2680.5|385
1598266500000|2020-08-24 10:55:00|2692.3|2688.8|2690.3|2686.8|2695.2|2691.2|2689.2|2685.7|539
1598266800000|2020-08-24 11:00:00|2690.1|2686.6|2683.9|2680.4|2692.7|2689.2|2683.4|2679.9|659
1598267100000|2020-08-24 11:05:00|2684.2|2680.7|2685.1|2681.6|2688.5|2685|2682.8|2679.3|514
1598267400000|2020-08-24 11:10:00|2685|2681.5|2688.8|2685.3|2691.1|2687.6|2684.1|2680.6|429
1598267700000|2020-08-24 11:15:00|2689.1|2685.6|2690|2686.5|2692|2688.5|2687.8|2684.3|378
1598268000000|2020-08-24 11:20:00|2689.9|2686.4|2689.5|2686|2690.7|2686.8|2688|2683.9|355
1598268300000|2020-08-24 11:25:00|2689.2|2685.7|2689.3|2685.8|2691.1|2687.6|2688.4|2684.1|280
1598268600000|2020-08-24 11:30:00|2689.9|2684.5|2688.9|2683.6|2691.7|2688.2|2687.7|2683|423
1598268900000|2020-08-24 11:35:00|2687.7|2684.2|2685.8|2682.3|2693.1|2689.6|2684.9|2680.8|532
1598269200000|2020-08-24 11:40:00|2685.3|2681.8|2688.2|2684.7|2689.5|2686|2684.7|2680.5|403
1598269500000|2020-08-24 11:45:00|2687.8|2684.3|2685.8|2682.3|2691.4|2687.9|2685.3|2680.5|392
1598269800000|2020-08-24 11:50:00|2686.6|2683.1|2689.3|2685.8|2691.4|2687.9|2684|2680.5|402
1598270100000|2020-08-24 11:55:00|2689.7|2686.2|2692.4|2688.9|2692.8|2689.3|2687.4|2683.9|460
1598270400000|2020-08-24 12:00:00|2692.1|2688.6|2717.5|2714|2717.6|2714.1|2692.1|2688.6|1340
1598270700000|2020-08-24 12:05:00|2717.9|2714.4|2719.3|2715.8|2722.8|2719|2713.6|2709|1072
1598271000000|2020-08-24 12:10:00|2719.1|2715.6|2718.3|2714.8|2720.6|2717.1|2712.1|2708.6|1048
1598271300000|2020-08-24 12:15:00|2718.9|2715.4|2723.7|2720.2|2726.1|2722.1|2715.4|2711.9|1069
1598271600000|2020-08-24 12:20:00|2723.5|2720|2714.6|2711.1|2724.3|2721.4|2714.3|2710.8|1092
1598271900000|2020-08-24 12:25:00|2714.7|2711.2|2711.2|2707.7|2716.6|2713.1|2706.9|2703.4|1180
1598272200000|2020-08-24 12:30:00|2710.4|2706.9|2703|2699.5|2715.8|2711.8|2701.4|2697.9|1162
1598272500000|2020-08-24 12:35:00|2702.4|2698.9|2693.6|2690.1|2705.2|2701.7|2691.3|2687.3|1294
1598272800000|2020-08-24 12:40:00|2694.3|2690.8|2700.1|2696.6|2702.3|2698.8|2690.2|2686.7|956
1598273100000|2020-08-24 12:45:00|2699.8|2697.8|2705.2|2701.7|2711|2707.5|2699.2|2696.1|1136
1598273400000|2020-08-24 12:50:00|2705.4|2701.9|2709.3|2705.8|2710.5|2707.2|2705.1|2701.7|817
1598273700000|2020-08-24 12:55:00|2709.4|2705.9|2702.4|2698.9|2711.2|2707.7|2699.3|2696.1|992
1598274000000|2020-08-24 13:00:00|2702.1|2698.6|2703|2699.5|2709.5|2706.4|2699.1|2695.9|1265
1598274300000|2020-08-24 13:05:00|2703.2|2699.7|2692.2|2688.7|2704|2701.3|2692.1|2688.6|1371
1598274600000|2020-08-24 13:10:00|2691.5|2688|2693.7|2690.2|2698.3|2694.8|2687.4|2683.9|1344
1598274900000|2020-08-24 13:15:00|2693.9|2690.4|2696.3|2692.8|2697.8|2694.3|2688.1|2684.6|1340
1598275200000|2020-08-24 13:20:00|2695.6|2692.1|2693|2689.5|2697.1|2694.3|2686|2682.5|1315
1598275500000|2020-08-24 13:25:00|2693.1|2689.6|2696.4|2692.9|2699.8|2696.3|2692.9|2689.4|1199
1598275800000|2020-08-24 13:30:00|2696.5|2693|2680|2676.5|2698.6|2694.2|2678.7|2675.2|1331
1598276100000|2020-08-24 13:35:00|2679.8|2676.3|2682.7|2679.2|2685.8|2682.3|2674|2670.5|1527
1598276400000|2020-08-24 13:40:00|2682.8|2679.3|2682.5|2679|2683|2679.5|2676.3|2672.8|1422
1598276700000|2020-08-24 13:45:00|2682.2|2678.7|2690.3|2686.8|2691.9|2688.4|2681.6|2678.3|1490
1598277000000|2020-08-24 13:50:00|2690.1|2686.6|2671.6|2668.1|2690.6|2687.6|2669.1|2665.6|1384
1598277300000|2020-08-24 13:55:00|2671.8|2668.3|2666.6|2664.6|2676.3|2673|2666.6|2664.2|1336
1598277600000|2020-08-24 14:00:00|2666.9|2664.9|2679.2|2675.7|2679.6|2676.3|2666.8|2664|1518
1598277900000|2020-08-24 14:05:00|2679.3|2675.8|2680.3|2676.8|2684.2|2680.7|2678.1|2674.9|1337
1598278200000|2020-08-24 14:10:00|2680.5|2677|2689|2685.5|2689.2|2685.7|2678.9|2676.1|1417
1598278500000|2020-08-24 14:15:00|2689.1|2685.6|2686.8|2683.3|2689.6|2686.2|2682.1|2679.3|1336
1598278800000|2020-08-24 14:20:00|2687|2683.5|2683.6|2680.1|2689.6|2686.1|2681.7|2678.2|1254
1598279100000|2020-08-24 14:25:00|2683.9|2680.4|2680.3|2676.8|2684.9|2681.7|2679.2|2676.3|963
1598279400000|2020-08-24 14:30:00|2680.2|2676.7|2668.7|2665.2|2682.4|2678.9|2663.8|2660.3|1138
1598279700000|2020-08-24 14:35:00|2668.5|2665|2670.1|2666.6|2670.7|2667.7|2661.4|2657.9|1385
1598280000000|2020-08-24 14:40:00|2669.9|2666.4|2662.5|2659|2670|2666.7|2657.9|2655.1|1308
1598280300000|2020-08-24 14:45:00|2662.9|2659.4|2653.5|2650|2664.4|2660.6|2650.1|2646.6|1415
1598280600000|2020-08-24 14:50:00|2653.3|2649.8|2655.6|2652.1|2657.5|2654|2649.9|2646.4|1514
1598280900000|2020-08-24 14:55:00|2655|2651.5|2648.9|2645.4|2657.4|2653.8|2645.1|2641.6|1399
1598281200000|2020-08-24 15:00:00|2648.4|2644.9|2650.7|2647.2|2655.5|2652|2645.6|2642.1|1413
1598281500000|2020-08-24 15:05:00|2650.9|2647.4|2648.5|2645|2654|2650.9|2646.4|2642.9|1306
1598281800000|2020-08-24 15:10:00|2648.4|2644.9|2658.8|2655.3|2660.8|2657.3|2647.6|2644.3|1276
1598282100000|2020-08-24 15:15:00|2659.1|2655.6|2661.7|2658.2|2663.9|2660.4|2656.7|2653.4|1301
1598282400000|2020-08-24 15:20:00|2661.5|2658|2661.2|2657.7|2662.6|2658.7|2656.7|2653.5|1035
1598282700000|2020-08-24 15:25:00|2661|2657.5|2652.8|2649.3|2661.2|2657.5|2651.9|2648.4|1037
1598283000000|2020-08-24 15:30:00|2653.2|2649.7|2666|2662.5|2667.2|2663.8|2653.1|2649.6|1298
1598283300000|2020-08-24 15:35:00|2665.9|2662.4|2669.9|2666.4|2672.7|2669.4|2665.3|2661.8|876
1598283600000|2020-08-24 15:40:00|2670.9|2665.6|2676.4|2672.9|2677|2673.5|2668.4|2664.9|920
1598283900000|2020-08-24 15:45:00|2676.3|2672.8|2670.9|2667.4|2676.5|2672.8|2670|2666.9|734
1598284200000|2020-08-24 15:50:00|2670.8|2667.3|2667.1|2663.6|2672.6|2668.2|2665.9|2662.8|701
1598284500000|2020-08-24 15:55:00|2667.3|2663.8|2665.4|2661.9|2670.3|2665.9|2662.6|2659.1|633
1598284800000|2020-08-24 16:00:00|2665.2|2661.7|2669.1|2665.6|2669.9|2666.4|2663.3|2660.3|928
1598285100000|2020-08-24 16:05:00|2669|2665.5|2662.7|2659.2|2669.6|2666.4|2660.1|2657.8|769
1598285400000|2020-08-24 16:10:00|2661.6|2659.6|2667.9|2664.4|2668.1|2664.8|2661.6|2658.9|797
1598285700000|2020-08-24 16:15:00|2668.1|2664.6|2666|2662.5|2668.4|2664.9|2663.6|2661.2|709
1598286000000|2020-08-24 16:20:00|2666.4|2662.9|2662.9|2659.4|2667.2|2664.1|2661.3|2658.4|695
1598286300000|2020-08-24 16:25:00|2663.6|2660.1|2658.3|2654.8|2664|2660.5|2657.1|2653.7|656
1598286600000|2020-08-24 16:30:00|2658.4|2654.9|2651.2|2647.7|2659|2655.5|2649.8|2646.3|697
1598286900000|2020-08-24 16:35:00|2651.5|2648|2655|2648.4|2655.7|2651.6|2649.3|2646.8|628
1598287200000|2020-08-24 16:40:00|2652.6|2650.6|2642.5|2639|2656.7|2652.1|2641.6|2637.9|1004
1598287500000|2020-08-24 16:45:00|2642.6|2639.1|2648.3|2644.8|2651.1|2646.9|2642|2637.6|769
1598287800000|2020-08-24 16:50:00|2648.2|2644.7|2650.6|2647.1|2652|2648.4|2646.3|2642.1|698
1598288100000|2020-08-24 16:55:00|2650.8|2647.3|2650.1|2646.6|2653.2|2649.2|2648|2643.9|696
1598288400000|2020-08-24 17:00:00|2649.7|2646.2|2654.9|2651.4|2657.4|2654.4|2648.1|2644.6|962
1598288700000|2020-08-24 17:05:00|2654.6|2651.1|2657.6|2654.1|2658.2|2655|2654.1|2650.6|795
1598289000000|2020-08-24 17:10:00|2656.7|2654.7|2657.2|2653.7|2660.8|2657|2654.7|2651.3|675
1598289300000|2020-08-24 17:15:00|2657.1|2653.6|2655.2|2651.7|2659.2|2655.7|2654.3|2650.9|734
1598289600000|2020-08-24 17:20:00|2655.3|2651.8|2656.2|2652.7|2657.9|2654|2653.1|2649.3|633
1598289900000|2020-08-24 17:25:00|2656.1|2652.6|2659.6|2656.1|2660.2|2657|2655.6|2651.6|673
1598290200000|2020-08-24 17:30:00|2659.5|2656|2657.4|2653.9|2659.7|2656.8|2654.9|2650.7|515
1598290500000|2020-08-24 17:35:00|2657.6|2654.1|2655|2653|2659.3|2655.9|2654.6|2650.4|476
1598290800000|2020-08-24 17:40:00|2657.1|2651.5|2652.2|2648.7|2657.1|2653.9|2651.5|2648.3|501
1598291100000|2020-08-24 17:45:00|2652.8|2649.3|2650.9|2647.4|2654.6|2651.1|2646.9|2643.4|604
1598291400000|2020-08-24 17:50:00|2650.7|2647.2|2650.1|2646.6|2652.2|2648.7|2646.7|2643.2|756
1598291700000|2020-08-24 17:55:00|2650.2|2646.7|2646.6|2644.6|2651|2647.9|2646.2|2642.6|616
1598292000000|2020-08-24 18:00:00|2646.5|2644.5|2645.6|2642.1|2650.8|2647.3|2643.4|2640.8|517
1598292300000|2020-08-24 18:05:00|2645.9|2642.4|2644.5|2641|2647.7|2643.8|2642.5|2639.9|509
1598292600000|2020-08-24 18:10:00|2645|2641.5|2652.1|2648.6|2654.9|2649.1|2643.7|2640.4|565
1598292900000|2020-08-24 18:15:00|2652|2648.5|2649.3|2645.8|2652.9|2648.9|2648.3|2645.5|385
1598293200000|2020-08-24 18:20:00|2647.7|2645.7|2646.1|2642.6|2649.6|2646.1|2641.7|2638.2|752
1598293500000|2020-08-24 18:25:00|2646.2|2642.7|2647.2|2643.7|2650.9|2647.4|2644.6|2641.1|687
1598293800000|2020-08-24 18:30:00|2647.3|2643.8|2644.9|2642.9|2648.7|2645.2|2642.6|2639.7|538
1598294100000|2020-08-24 18:35:00|2645|2643|2642.2|2638.7|2648.9|2645.4|2641.3|2637.8|470
1598294400000|2020-08-24 18:40:00|2641.8|2638.3|2641.3|2637.8|2643.3|2638.7|2636.8|2633|563
1598294700000|2020-08-24 18:45:00|2641.6|2638.1|2641.3|2639.3|2644.5|2640.5|2639.2|2636.6|495
1598295000000|2020-08-24 18:50:00|2641.2|2639.2|2639.2|2635.7|2644.6|2639.9|2638.1|2635.4|570
1598295300000|2020-08-24 18:55:00|2639.1|2635.6|2644.8|2641.3|2648.3|2643.8|2638.4|2635.2|494
1598295600000|2020-08-24 19:00:00|2645.6|2642.1|2643|2639.5|2647.9|2643.9|2642.2|2638|483
1598295900000|2020-08-24 19:05:00|2642.7|2639.2|2638.5|2635|2643.6|2640.1|2637.4|2633.9|530
1598296200000|2020-08-24 19:10:00|2638.8|2635.3|2636.9|2633.4|2641.2|2636.9|2636.2|2632.2|509
1598296500000|2020-08-24 19:15:00|2636.8|2633.3|2640.7|2638.7|2642.4|2638.9|2636.8|2633.2|394
1598296800000|2020-08-24 19:20:00|2641.3|2637.8|2647.1|2643.6|2648|2644.5|2640.2|2636|398
1598297100000|2020-08-24 19:25:00|2646.8|2643.3|2642.9|2640.9|2647.3|2643.8|2642.2|2639.1|336
1598297400000|2020-08-24 19:30:00|2643.3|2641.3|2646.7|2643.2|2649.9|2646.1|2642|2638.6|412
1598297700000|2020-08-24 19:35:00|2647.1|2643.6|2645.6|2642.1|2650.2|2646.8|2644.2|2641.7|533
1598298000000|2020-08-24 19:40:00|2646.5|2643|2645|2641.5|2648.9|2645.4|2642.9|2640.4|534
1598298300000|2020-08-24 19:45:00|2645.1|2641.6|2644.4|2640.9|2647.4|2643.8|2641.9|2639.4|393
1598298600000|2020-08-24 19:50:00|2646.2|2642.7|2644.4|2640.9|2648.6|2644.8|2642|2639.4|481
1598298900000|2020-08-24 19:55:00|2644.3|2640.8|2647.6|2644.1|2648.4|2644.4|2643.2|2640.5|486
1598299200000|2020-08-24 20:00:00|2647.5|2644|2651|2647.5|2651.5|2648.4|2646|2642|240
1598299500000|2020-08-24 20:05:00|2651.8|2646.4|2652.9|2649.4|2653.6|2650.1|2649.9|2646.4|323
1598299800000|2020-08-24 20:10:00|2652.1|2648.6|2651.1|2647.6|2653.3|2649.8|2649.4|2646.3|263
1598300100000|2020-08-24 20:15:00|2652|2648.5|2650.8|2647.3|2652.4|2648.9|2649.5|2646.6|174
1598300400000|2020-08-24 20:20:00|2650.6|2647.1|2650.7|2647.2|2652.8|2649.3|2649|2646|151
1598300700000|2020-08-24 20:25:00|2650.9|2647.4|2650.9|2647.4|2653.8|2650.3|2647.9|2645|241
1598301000000|2020-08-24 20:30:00|2650.6|2647.1|2654.2|2650.7|2655.9|2652.4|2649.9|2647.1|278
1598301300000|2020-08-24 20:35:00|2654.1|2650.6|2653.3|2651.3|2656.8|2653.3|2653.3|2648.8|229
1598301600000|2020-08-24 20:40:00|2654.5|2651|2655.3|2651.8|2656.5|2653|2653.2|2649.7|196
1598301900000|2020-08-24 20:45:00|2655.5|2652|2659.2|2655.7|2660.3|2656.5|2654.1|2649.7|218
1598302200000|2020-08-24 20:50:00|2659.3|2655.8|2661.6|2658.1|2663.6|2659.5|2657.1|2652.8|248
1598302500000|2020-08-24 20:55:00|2661.5|2658|2663.3|2658|2667.2|2660.5|2660.9|2652.9|271
1598306400000|2020-08-24 22:00:00|2664.6|2661.1|2668.5|2662.5|2669.5|2664.7|2664.4|2659.5|306
1598306700000|2020-08-24 22:05:00|2668.6|2663.1|2663.2|2659.7|2669.6|2663.6|2662.6|2657.7|282
1598307000000|2020-08-24 22:10:00|2663.3|2659.8|2660|2656.5|2664.9|2660.1|2659.4|2655.3|282
1598307300000|2020-08-24 22:15:00|2660.4|2656.9|2669|2663.5|2671|2664.6|2659.3|2655.4|427
1598307600000|2020-08-24 22:20:00|2667.5|2664|2661.8|2658.3|2670.3|2664.5|2659.8|2654.9|378
1598307900000|2020-08-24 22:25:00|2662|2658.5|2657.3|2655.3|2665.5|2659|2656.8|2653.3|286
1598308200000|2020-08-24 22:30:00|2656.6|2654.6|2659.5|2656|2662.5|2659|2656.1|2653.3|304
1598308500000|2020-08-24 22:35:00|2659.7|2656.2|2657.8|2654.3|2664.8|2661.3|2656.3|2652.8|398
1598308800000|2020-08-24 22:40:00|2657.9|2654.4|2657.2|2653.7|2658.2|2654.7|2652.6|2649.1|409
1598309100000|2020-08-24 22:45:00|2657.3|2653.8|2655.6|2652.1|2657.4|2653.9|2654.9|2650.7|171
1598309400000|2020-08-24 22:50:00|2655.7|2652.2|2657.7|2654.2|2658.5|2655|2654.8|2651.3|169
1598309700000|2020-08-24 22:55:00|2657.8|2654.3|2658.8|2655.3|2660|2656.5|2657.4|2653.9|154
1598310000000|2020-08-24 23:00:00|2659.2|2655.7|2657.1|2653.6|2659.2|2655.7|2656.1|2652.6|127
1598310300000|2020-08-24 23:05:00|2657|2653.5|2656.2|2652.7|2659|2654.3|2655.1|2651.6|137
1598310600000|2020-08-24 23:10:00|2656.1|2652.6|2657.4|2653.9|2659.8|2654.7|2655.4|2651.9|146
1598310900000|2020-08-24 23:15:00|2657.5|2654|2660.6|2657.1|2662.7|2657.6|2656.5|2653|213
1598311200000|2020-08-24 23:20:00|2660.3|2656.8|2659.4|2655.9|2662.8|2657.1|2658.6|2654.7|187
1598311500000|2020-08-24 23:25:00|2659.1|2655.6|2658.6|2655.1|2660.5|2656.5|2657.3|2653.8|170
1598311800000|2020-08-24 23:30:00|2658.5|2655|2659.4|2655.9|2661.5|2656.5|2655.8|2652.3|221
1598312100000|2020-08-24 23:35:00|2659.8|2656.3|2662.8|2659.3|2665.2|2660.2|2658.7|2655.2|245
1598312400000|2020-08-24 23:40:00|2663.5|2660|2661.7|2658.2|2666.3|2660.8|2659.9|2656.4|234
1598312700000|2020-08-24 23:45:00|2662.2|2658.7|2664.1|2660.6|2666.3|2661|2661.1|2657.5|220
1598313000000|2020-08-24 23:50:00|2664.5|2661|2666.9|2663.4|2668.1|2664.2|2663.3|2659.8|213
1598313300000|2020-08-24 23:55:00|2666.8|2663.3|2665.5|2662|2668.8|2663.7|2664.3|2660.8|245
1598313600000|2020-08-25 00:00:00|2665.2|2661.7|2655|2651.5|2666.9|2662.4|2654.8|2651.3|490
1598313900000|2020-08-25 00:05:00|2654.8|2651.3|2666.3|2661|2667.2|2661.8|2654.3|2650.8|548
1598314200000|2020-08-25 00:10:00|2664.7|2661.2|2665.4|2661.9|2669.5|2664.6|2664.5|2661|503
1598314500000|2020-08-25 00:15:00|2665.3|2661.8|2667.4|2663.9|2671.7|2667.2|2663.2|2659.7|462
1598314800000|2020-08-25 00:20:00|2666.5|2663|2663.1|2659.6|2669.5|2664.8|2661.2|2657.7|435
1598315100000|2020-08-25 00:25:00|2663.7|2660.2|2664.5|2661|2666.4|2661|2659.5|2656|346
1598315400000|2020-08-25 00:30:00|2665|2661.5|2667.2|2663.7|2671.3|2665.6|2663.2|2659.7|510
1598315700000|2020-08-25 00:35:00|2667.3|2663.8|2665.9|2662.4|2670.2|2665.4|2664.5|2661.1|311
1598316000000|2020-08-25 00:40:00|2666.4|2662.9|2667.8|2664.3|2670.9|2666.2|2665.5|2662.1|358
1598316300000|2020-08-25 00:45:00|2668.8|2665.3|2667.1|2663.6|2670.3|2666|2665|2661.9|413
1598316600000|2020-08-25 00:50:00|2667|2663.5|2665.6|2662.1|2669.5|2664.8|2661.3|2658.7|370
1598316900000|2020-08-25 00:55:00|2665.7|2662.2|2666.8|2663.3|2670.8|2666.7|2663.9|2661.3|556
1598317200000|2020-08-25 01:00:00|2667.1|2663.6|2665.3|2661.8|2670.8|2666.1|2662.6|2659.1|1009
1598317500000|2020-08-25 01:05:00|2665.4|2661.9|2662.4|2658.9|2667.1|2662|2661.1|2657.7|645
1598317800000|2020-08-25 01:10:00|2662.3|2658.8|2666.2|2662.7|2669.5|2664.7|2661.4|2657.9|578
1598318100000|2020-08-25 01:15:00|2666.1|2662.6|2663.4|2659.9|2667|2663.8|2661.6|2658.3|448
1598318400000|2020-08-25 01:20:00|2663.5|2660|2665.4|2661.9|2666.8|2662.1|2661|2658.1|361
1598318700000|2020-08-25 01:25:00|2665.2|2661.7|2664.2|2660.7|2667.3|2662.9|2662.7|2659.2|393
1598319000000|2020-08-25 01:30:00|2664.1|2660.6|2667.6|2664.1|2670.5|2665.1|2664.1|2660.6|375
1598319300000|2020-08-25 01:35:00|2667.5|2664|2673.7|2670.2|2676.6|2672.8|2665.7|2662.6|569
1598319600000|2020-08-25 01:40:00|2674|2670.5|2672.8|2669.3|2678.6|2673.3|2672.1|2668.2|525
1598319900000|2020-08-25 01:45:00|2672.9|2669.4|2672.9|2669.4|2675.2|2670.4|2669.4|2666.2|465
1598320200000|2020-08-25 01:50:00|2672.7|2669.2|2681.7|2678.2|2683.1|2679.8|2670.2|2666.7|678
1598320500000|2020-08-25 01:55:00|2682.2|2678.7|2679.6|2676.1|2682.8|2679.3|2678.1|2674.6|594
1598320800000|2020-08-25 02:00:00|2679.8|2676.3|2679.4|2675.9|2682.8|2677.8|2677.4|2673.5|535
1598321100000|2020-08-25 02:05:00|2679.5|2676|2673.2|2669.7|2682.1|2677.5|2672.3|2668.8|538
1598321400000|2020-08-25 02:10:00|2673.3|2669.8|2676.6|2673.1|2678|2673.7|2671.2|2668.3|376
1598321700000|2020-08-25 02:15:00|2676.7|2673.2|2676.4|2672.9|2681.7|2676.6|2675.4|2672.7|457
1598322000000|2020-08-25 02:20:00|2676.7|2673.2|2679.4|2675.9|2682|2676.4|2674.8|2671.4|351
1598322300000|2020-08-25 02:25:00|2679.3|2675.8|2677.5|2674|2680.4|2675.8|2676.4|2672.9|241
1598322600000|2020-08-25 02:30:00|2677.4|2673.9|2676.7|2673.2|2681.4|2676.1|2676.5|2673|357
1598322900000|2020-08-25 02:35:00|2676.9|2673.4|2675.9|2672.4|2681.7|2675.7|2674.4|2670.9|455
1598323200000|2020-08-25 02:40:00|2675.8|2672.3|2675.5|2673.5|2678|2674.1|2674.4|2670.2|377
1598323500000|2020-08-25 02:45:00|2675.3|2673.3|2676.9|2674.9|2680.1|2675.5|2673.6|2670.1|448
1598323800000|2020-08-25 02:50:00|2678.7|2675.2|2676.2|2672.7|2680.1|2675.8|2674.7|2672.1|340
1598324100000|2020-08-25 02:55:00|2676.3|2672.8|2677.3|2673.8|2678.4|2674.7|2673.9|2670.4|402
1598324400000|2020-08-25 03:00:00|2677.4|2673.9|2675.9|2672.4|2679.1|2674.8|2675.5|2672|370
1598324700000|2020-08-25 03:05:00|2675.7|2672.2|2676.9|2673.4|2678|2674.9|2674.4|2671.1|467
1598325000000|2020-08-25 03:10:00|2676.8|2673.3|2677.1|2673.6|2679.4|2675|2675.8|2672.7|302
1598325300000|2020-08-25 03:15:00|2677.3|2673.8|2675.6|2672.1|2679.1|2674.4|2674.6|2671.9|383
1598325600000|2020-08-25 03:20:00|2675.8|2672.3|2676.5|2673|2678|2673.6|2674.1|2670.6|377
1598325900000|2020-08-25 03:25:00|2676.6|2673.1|2672.7|2669.2|2676.8|2673.5|2671.8|2668.6|415
1598326200000|2020-08-25 03:30:00|2673|2669.5|2674.9|2671.4|2676.4|2671.6|2668|2665.2|564
1598326500000|2020-08-25 03:35:00|2674.7|2671.2|2677.1|2673.6|2678.8|2674.1|2674|2670.7|332
1598326800000|2020-08-25 03:40:00|2676.9|2673.4|2677.1|2673.6|2679.1|2674.2|2674.7|2672|250
1598327100000|2020-08-25 03:45:00|2677.4|2673.9|2677.9|2674.4|2681.3|2677|2676.5|2673|385
1598327400000|2020-08-25 03:50:00|2678|2674.5|2676.1|2672.6|2679.8|2675.2|2675.2|2670.8|246
1598327700000|2020-08-25 03:55:00|2676.2|2672.7|2676.1|2672.6|2679.2|2674.4|2674.7|2671.5|239
1598328000000|2020-08-25 04:00:00|2676.2|2672.7|2677.4|2673.9|2680.6|2676.1|2676|2672.1|320
1598328300000|2020-08-25 04:05:00|2677.6|2674.1|2678.1|2674.6|2681.5|2677.3|2676.6|2673|261
1598328600000|2020-08-25 04:10:00|2678.4|2674.9|2675.9|2672.4|2680.7|2676.1|2675.2|2671.7|270
1598328900000|2020-08-25 04:15:00|2675.8|2672.3|2673.1|2669.6|2678.6|2672.9|2673|2669.5|283
1598329200000|2020-08-25 04:20:00|2672.1|2668.6|2675.5|2672|2677.9|2672.6|2671.7|2668.2|260
1598329500000|2020-08-25 04:25:00|2675.9|2672.4|2672.4|2668.9|2676.9|2673.4|2671.4|2667.9|259
1598329800000|2020-08-25 04:30:00|2672.5|2669|2672|2668.5|2676.4|2671.5|2670.6|2667.1|316
1598330100000|2020-08-25 04:35:00|2671.7|2668.2|2672.2|2668.7|2672.9|2669.5|2670.2|2666.7|254
1598330400000|2020-08-25 04:40:00|2672|2668.5|2672.1|2668.6|2673|2670|2670.7|2667.7|258
1598330700000|2020-08-25 04:45:00|2672.2|2668.7|2671|2667.5|2672.7|2669.4|2670.8|2667.3|154
1598331000000|2020-08-25 04:50:00|2671.2|2667.7|2670.7|2667.2|2671.5|2668|2668.6|2665.1|260
1598331300000|2020-08-25 04:55:00|2670.9|2667.4|2658.9|2655.4|2671|2667.5|2656.5|2653|554
1598331600000|2020-08-25 05:00:00|2658.5|2655|2655.6|2652.1|2659.7|2656.5|2654.3|2650.1|581
1598331900000|2020-08-25 05:05:00|2655.4|2651.9|2658.6|2655.1|2662.8|2659.5|2654.1|2650.5|663
1598332200000|2020-08-25 05:10:00|2658.8|2655.3|2656.9|2653.4|2658.9|2655.4|2653.7|2650.8|423
1598332500000|2020-08-25 05:15:00|2656.6|2653.1|2658.9|2655.4|2661.5|2658.9|2654.6|2652.4|428
1598332800000|2020-08-25 05:20:00|2658.8|2655.3|2658.4|2654.9|2660.2|2656.3|2656.2|2653.5|267
1598333100000|2020-08-25 05:25:00|2657.9|2654.4|2655.5|2652|2659|2655.5|2650.6|2647.1|584
1598333400000|2020-08-25 05:30:00|2655.7|2652.2|2651.9|2648.4|2657.3|2652.2|2646|2642.1|879
1598333700000|2020-08-25 05:35:00|2651.8|2648.3|2656|2650.9|2657.4|2653.1|2650.5|2646.8|624
1598334000000|2020-08-25 05:40:00|2656.5|2651.2|2654.6|2651.1|2659.8|2655.3|2652.8|2649.3|667
1598334300000|2020-08-25 05:45:00|2654.4|2650.9|2646.2|2642.7|2656.6|2651.4|2644.2|2640.7|751
1598334600000|2020-08-25 05:50:00|2647|2643.5|2651.9|2648.4|2654.5|2649.5|2644.9|2641.4|716
1598334900000|2020-08-25 05:55:00|2651.6|2648.1|2652.8|2649.3|2656.9|2650.4|2648.9|2645.4|466
1598335200000|2020-08-25 06:00:00|2653.5|2650|2658.3|2654.8|2662.4|2657.9|2651.5|2648.8|725
1598335500000|2020-08-25 06:05:00|2658.9|2655.4|2657.2|2653.7|2662.6|2657.3|2655.3|2651.8|745
1598335800000|2020-08-25 06:10:00|2657.4|2653.9|2655|2651.5|2659.4|2655.6|2653.7|2650.2|393
1598336100000|2020-08-25 06:15:00|2655.1|2651.6|2656.3|2652.8|2656.9|2654.1|2653.2|2649.7|544
1598336400000|2020-08-25 06:20:00|2656.4|2652.9|2664.1|2662.1|2666|2662.8|2654.5|2651.6|811
1598336700000|2020-08-25 06:25:00|2664.5|2662.5|2664.6|2661.1|2666.6|2663.2|2660.7|2657.8|778
1598337000000|2020-08-25 06:30:00|2664.3|2660.8|2666.1|2662.6|2667.2|2664.3|2662|2659.4|685
1598337300000|2020-08-25 06:35:00|2665.3|2663.3|2663.6|2660.1|2668.7|2665.7|2662.9|2658.3|730
1598337600000|2020-08-25 06:40:00|2663.7|2660.2|2660.4|2656.9|2664.1|2661.4|2658|2654.5|649
1598337900000|2020-08-25 06:45:00|2660.3|2656.8|2658.8|2655.3|2663.7|2660.7|2658.3|2655.2|445
1598338200000|2020-08-25 06:50:00|2658.9|2655.4|2656.3|2652.8|2659.6|2657|2654.1|2651.7|409
1598338500000|2020-08-25 06:55:00|2656.4|2652.9|2657.6|2654.1|2658.1|2654.6|2654.4|2651.1|446
1598338800000|2020-08-25 07:00:00|2657.7|2654.2|2659.2|2655.7|2660.5|2657.2|2653.7|2650.2|593
1598339100000|2020-08-25 07:05:00|2659.3|2655.8|2656.8|2654.8|2659.3|2656.8|2655.5|2652.2|539
1598339400000|2020-08-25 07:10:00|2657.3|2655.3|2659.7|2657.7|2662.2|2658.7|2656.2|2652.8|836
1598339700000|2020-08-25 07:15:00|2659.5|2657.5|2657.4|2653.9|2660.3|2657.7|2657.2|2653.7|515
1598340000000|2020-08-25 07:20:00|2657.6|2654.1|2657.6|2654.1|2659.5|2657.2|2654.9|2651.9|583
1598340300000|2020-08-25 07:25:00|2657.7|2654.2|2653.4|2649.9|2658.6|2656.3|2652|2649|544
1598340600000|2020-08-25 07:30:00|2653.1|2649.6|2655.1|2651.6|2656.1|2653.6|2651.4|2648.1|491
1598340900000|2020-08-25 07:35:00|2654.9|2651.4|2658.2|2656.2|2658.8|2656.3|2653.1|2649.9|375
1598341200000|2020-08-25 07:40:00|2657.9|2655.9|2656.9|2654.9|2658.5|2656.5|2655.7|2651.4|346
1598341500000|2020-08-25 07:45:00|2657|2655|2656|2654|2659.4|2656.7|2655.4|2652|332
1598341800000|2020-08-25 07:50:00|2655.9|2653.9|2654.5|2652.5|2658.1|2655.4|2652.7|2648.7|416
1598342100000|2020-08-25 07:55:00|2654.8|2652.8|2657|2655|2658.8|2655.4|2653.7|2650.8|350
1598342400000|2020-08-25 08:00:00|2658.7|2655.2|2658.5|2656.5|2659.6|2656.6|2656.2|2650.3|413
1598342700000|2020-08-25 08:05:00|2658.1|2656.1|2651.9|2649.9|2659|2656.3|2651.6|2648.3|452
1598343000000|2020-08-25 08:10:00|2652.3|2648.8|2651.5|2648|2652.5|2649.6|2649.3|2646|593
1598343300000|2020-08-25 08:15:00|2651.3|2647.8|2644.3|2640.8|2653.1|2649.6|2640.9|2637.4|672
1598343600000|2020-08-25 08:20:00|2644.4|2640.9|2645.6|2643.6|2649.3|2646.7|2639.6|2636.1|605
1598343900000|2020-08-25 08:25:00|2646.3|2642.8|2642.9|2639.4|2647|2643.7|2637.5|2634|745
1598344200000|2020-08-25 08:30:00|2642.7|2639.2|2646.7|2643.2|2647|2644.1|2639.7|2636.2|700
1598344500000|2020-08-25 08:35:00|2646.1|2642.6|2647.6|2644.1|2650.3|2647.3|2645.8|2642.3|598
1598344800000|2020-08-25 08:40:00|2647.4|2643.9|2648.8|2646.8|2653.2|2650|2643.2|2640.4|741
1598345100000|2020-08-25 08:45:00|2649|2647|2651.5|2649.5|2653|2650.3|2648.2|2646.1|556
1598345400000|2020-08-25 08:50:00|2651.4|2649.4|2655.7|2652.2|2657.3|2653.8|2650.1|2647.3|623
1598345700000|2020-08-25 08:55:00|2655.9|2652.4|2652|2648.5|2655.9|2652.6|2650.3|2647.1|518
1598346000000|2020-08-25 09:00:00|2650.8|2648.8|2652.4|2648.9|2654.2|2650.7|2648.6|2645.1|400
1598346300000|2020-08-25 09:05:00|2652.3|2648.8|2650.6|2647.1|2653.1|2649|2649.1|2645.6|313
1598346600000|2020-08-25 09:10:00|2650.5|2647|2650.7|2647.2|2652|2648.8|2649.2|2645.7|327
1598346900000|2020-08-25 09:15:00|2650.6|2647.1|2653.6|2650.1|2655.2|2652.3|2649.9|2646.2|505
1598347200000|2020-08-25 09:20:00|2653.4|2649.9|2653.7|2650.2|2655.2|2652.2|2651.6|2648.2|451
1598347500000|2020-08-25 09:25:00|2653.6|2650.1|2652|2650|2656.5|2653.8|2651.4|2648.6|340
1598347800000|2020-08-25 09:30:00|2652.1|2650.1|2653.5|2650|2654.3|2651.8|2650.9|2647.7|484
1598348100000|2020-08-25 09:35:00|2653.7|2650.2|2652.1|2650.1|2655.3|2652.5|2650.7|2647.8|417
1598348400000|2020-08-25 09:40:00|2653|2649.5|2652.3|2648.8|2654.9|2651.8|2650.8|2647.7|515
1598348700000|2020-08-25 09:45:00|2652|2648.5|2649.9|2647.9|2652.3|2649.3|2648.5|2645|670
1598349000000|2020-08-25 09:50:00|2649.8|2647.8|2649.2|2645.7|2651.9|2649|2648.7|2645.3|468
1598349300000|2020-08-25 09:55:00|2648.6|2646.6|2647.1|2643.6|2650.9|2648|2645.9|2643|477
1598349600000|2020-08-25 10:00:00|2646.5|2644.5|2646.9|2644.9|2649.4|2646.1|2645.2|2642.1|541
1598349900000|2020-08-25 10:05:00|2646.8|2644.8|2649.5|2647.5|2649.7|2647.5|2646|2642.9|385
1598350200000|2020-08-25 10:10:00|2650.2|2646.7|2652|2650|2653.8|2651|2648.8|2646.3|530
1598350500000|2020-08-25 10:15:00|2651.8|2649.8|2656.5|2653|2657.5|2654.9|2651.8|2649.5|494
1598350800000|2020-08-25 10:20:00|2656.3|2652.8|2656.6|2653.1|2658.8|2656|2655.7|2652.2|434
1598351100000|2020-08-25 10:25:00|2656.7|2653.2|2657.6|2654.1|2658.2|2654.7|2654.2|2650.7|339
1598351400000|2020-08-25 10:30:00|2657.5|2654|2661|2657.5|2661.7|2658.2|2656.1|2652.6|400
1598351700000|2020-08-25 10:35:00|2660.9|2657.4|2658|2654.5|2665.1|2661.6|2657.7|2654.2|486
1598352000000|2020-08-25 10:40:00|2658.1|2654.6|2656.4|2654.4|2658.6|2655.5|2654.2|2651.4|402
1598352300000|2020-08-25 10:45:00|2656.3|2654.3|2653.6|2650.1|2658.9|2655.4|2652.5|2649.6|470
1598352600000|2020-08-25 10:50:00|2653.5|2650|2649.7|2646.2|2654.1|2650.6|2649.2|2645.7|430
1598352900000|2020-08-25 10:55:00|2649.9|2646.4|2650.9|2647.4|2654|2650.5|2649.4|2645.9|495
1598353200000|2020-08-25 11:00:00|2651|2647.5|2654.5|2651|2657.5|2654.9|2650.6|2647.1|656
1598353500000|2020-08-25 11:05:00|2654.7|2651.2|2653.6|2650.1|2655.1|2651.6|2652|2648.5|410
1598353800000|2020-08-25 11:10:00|2654|2650.5|2656.6|2653.1|2657.9|2654.5|2653.5|2650|538
1598354100000|2020-08-25 11:15:00|2656.9|2653.4|2657.1|2653.6|2661.2|2658.2|2655.8|2652.3|556
1598354400000|2020-08-25 11:20:00|2657.2|2653.7|2660.9|2657.4|2661.3|2657.9|2654.7|2651.8|592
1598354700000|2020-08-25 11:25:00|2661.1|2657.6|2659.1|2655.6|2661.9|2659.3|2658.3|2655.6|548
1598355000000|2020-08-25 11:30:00|2658.8|2656.8|2659.1|2657.1|2664.1|2661.3|2658.4|2656.1|550
1598355300000|2020-08-25 11:35:00|2659|2657|2657.4|2655.4|2662.3|2659.9|2657.1|2654.3|479
1598355600000|2020-08-25 11:40:00|2657.3|2655.3|2655.3|2651.8|2658.7|2656.4|2654.5|2651.8|528
1598355900000|2020-08-25 11:45:00|2655.4|2651.9|2655|2651.5|2657.7|2655.3|2654.1|2651.4|481
1598356200000|2020-08-25 11:50:00|2654.9|2651.4|2649.1|2645.6|2655.5|2653.2|2648|2644.5|567
1598356500000|2020-08-25 11:55:00|2649|2645.5|2646.7|2643.2|2649.9|2646.4|2644.7|2641.2|432
1598356800000|2020-08-25 12:00:00|2646.6|2643.1|2649.8|2646.3|2655.5|2652|2644.5|2642.1|498
1598357100000|2020-08-25 12:05:00|2649.5|2646|2642.6|2639.1|2651.8|2649|2640|2637.2|716
1598357400000|2020-08-25 12:10:00|2642.5|2639|2639.4|2635.9|2643.4|2641.2|2629.8|2626.3|1085
1598357700000|2020-08-25 12:15:00|2639.7|2636.2|2637.3|2633.8|2641.8|2638.3|2634.6|2631.1|951
1598358000000|2020-08-25 12:20:00|2637.4|2633.9|2638|2634.5|2641.2|2637.7|2633.3|2629.9|973
1598358300000|2020-08-25 12:25:00|2637.9|2634.4|2652|2648.5|2652.9|2649.5|2637.7|2634.2|934
1598358600000|2020-08-25 12:30:00|2652.1|2648.6|2648.5|2645|2655.7|2652.2|2648.1|2644.6|973
1598358900000|2020-08-25 12:35:00|2648.6|2645.1|2655.9|2652.4|2659.1|2655.6|2648.2|2644.7|882
1598359200000|2020-08-25 12:40:00|2655.8|2652.3|2650.9|2647.4|2657.7|2654.2|2650.9|2647.4|660
1598359500000|2020-08-25 12:45:00|2651|2647.5|2651.1|2647.6|2653.3|2649.8|2647|2643.5|629
1598359800000|2020-08-25 12:50:00|2651.4|2647.9|2649.8|2646.3|2652.5|2649|2648.1|2644.6|542
1598360100000|2020-08-25 12:55:00|2649.7|2646.2|2656.3|2652.8|2658.1|2655.4|2648.1|2644.6|602
1598360400000|2020-08-25 13:00:00|2656.4|2652.9|2666.9|2663.4|2669.4|2666|2654.6|2651.1|1103
1598360700000|2020-08-25 13:05:00|2667|2663.5|2668.7|2666.7|2673.2|2670.2|2666|2663.4|1034
1598361000000|2020-08-25 13:10:00|2668.6|2666.6|2666.9|2663.4|2670.3|2668.2|2664.9|2662.1|719
1598361300000|2020-08-25 13:15:00|2666.2|2664.2|2660|2658|2667.6|2664.6|2659.6|2657.5|750
1598361600000|2020-08-25 13:20:00|2660.3|2658.3|2661|2657.5|2663.3|2661.3|2659|2656.6|660
1598361900000|2020-08-25 13:25:00|2661.1|2657.6|2658.7|2655.2|2661.1|2657.9|2655.3|2652|746
1598362200000|2020-08-25 13:30:00|2657.6|2654.1|2653.3|2651.3|2658.7|2655.6|2650.4|2647.1|999
1598362500000|2020-08-25 13:35:00|2653.4|2651.4|2646.5|2643|2658.8|2656|2645.7|2642.5|993
1598362800000|2020-08-25 13:40:00|2646.6|2643.1|2647.3|2645.3|2650|2647.3|2640.5|2637|1168
1598363100000|2020-08-25 13:45:00|2647.8|2644.3|2649.2|2645.7|2655.2|2651.8|2645.5|2642.7|986
1598363400000|2020-08-25 13:50:00|2649.3|2645.8|2639.6|2636.1|2649.3|2646.3|2639.6|2636.1|910
1598363700000|2020-08-25 13:55:00|2639.7|2636.2|2644.8|2641.3|2645.5|2642|2638.9|2636.1|695
1598364000000|2020-08-25 14:00:00|2645.5|2640.4|2629.4|2627.4|2646.4|2642.9|2628.9|2625.9|1392
1598364300000|2020-08-25 14:05:00|2629.3|2627.3|2631.7|2629.7|2636.1|2633.5|2629|2627|1200
1598364600000|2020-08-25 14:10:00|2631.8|2629.8|2639.5|2637.5|2641.9|2639.2|2625.4|2621.9|1204
1598364900000|2020-08-25 14:15:00|2640.2|2638.2|2638.9|2636.9|2643.2|2641.2|2637.4|2635.4|960
1598365200000|2020-08-25 14:20:00|2639|2637|2646.8|2643.3|2646.8|2643.3|2636.5|2634.5|957
1598365500000|2020-08-25 14:25:00|2646.7|2643.2|2647.3|2643.8|2649.4|2646.6|2643.9|2641.1|745
1598365800000|2020-08-25 14:30:00|2647.2|2643.7|2651.3|2649.3|2655.3|2652|2642.3|2639.7|838
1598366100000|2020-08-25 14:35:00|2651.6|2649.6|2652.5|2650.5|2655.8|2653.1|2650.2|2647.9|571
1598366400000|2020-08-25 14:40:00|2652.4|2650.4|2650.2|2648.2|2653|2650.5|2648.3|2645.8|516
1598366700000|2020-08-25 14:45:00|2650.1|2648.1|2644.4|2642.4|2650.7|2648.7|2644|2641|699
1598367000000|2020-08-25 14:50:00|2644.5|2642.5|2643.2|2641.2|2646.2|2643.5|2640.2|2638.2|612
1598367300000|2020-08-25 14:55:00|2643.1|2641.1|2642.2|2640.2|2644.6|2641.8|2640.1|2638.1|574
1598367600000|2020-08-25 15:00:00|2642.1|2640.1|2647.1|2645.1|2648.7|2646.1|2639.1|2636.5|768
1598367900000|2020-08-25 15:05:00|2647.2|2645.2|2648.7|2646.7|2651.1|2648.5|2645.3|2642.6|545
1598368200000|2020-08-25 15:10:00|2648.6|2646.6|2650.5|2648.5|2652.1|2650|2644.5|2642.5|654
1598368500000|2020-08-25 15:15:00|2650.6|2648.6|2646.2|2644.2|2651.1|2649.1|2645.6|2643.4|495
1598368800000|2020-08-25 15:20:00|2646.3|2644.3|2642.4|2640.4|2647.1|2645.1|2640.9|2638.9|509
1598369100000|2020-08-25 15:25:00|2642.3|2640.3|2640.7|2637.2|2642.6|2640.6|2637|2634.8|557
1598369400000|2020-08-25 15:30:00|2641|2637.5|2639.7|2637.7|2641.2|2638.5|2633.7|2631.2|906
1598369700000|2020-08-25 15:35:00|2640.7|2637.2|2635.6|2633.6|2642.3|2639.6|2635.6|2633.6|862
1598370000000|2020-08-25 15:40:00|2635.7|2633.7|2632.5|2630.5|2637.7|2634.9|2631.9|2629.3|646
1598370300000|2020-08-25 15:45:00|2632.2|2630.2|2634.5|2632.5|2636.1|2633.5|2630|2627.3|589
1598370600000|2020-08-25 15:50:00|2634.4|2632.4|2637.1|2635.1|2637.5|2635.3|2632.7|2630.3|551
1598370900000|2020-08-25 15:55:00|2637.3|2635.3|2638.5|2636.5|2639.8|2637.8|2635.9|2633.2|678
1598371200000|2020-08-25 16:00:00|2638.6|2636.6|2640.3|2638.3|2642|2639.3|2637.3|2635.3|635
1598371500000|2020-08-25 16:05:00|2640.4|2638.4|2639.4|2637.4|2641.5|2638.9|2637.8|2635.1|597
1598371800000|2020-08-25 16:10:00|2639.3|2637.3|2635.2|2633.2|2640.4|2638.1|2634.5|2631.8|712
1598372100000|2020-08-25 16:15:00|2635.3|2633.3|2638.7|2635.2|2639.4|2637|2634.4|2631.4|592
1598372400000|2020-08-25 16:20:00|2637.8|2635.8|2636.3|2634.3|2640.2|2637.7|2635.7|2633.4|460
1598372700000|2020-08-25 16:25:00|2636.6|2634.6|2632.3|2630.3|2638.7|2635.7|2632.1|2629.4|501
1598373000000|2020-08-25 16:30:00|2633.2|2629.7|2631|2629|2635.1|2632.4|2629.4|2626.2|546
1598373300000|2020-08-25 16:35:00|2631.4|2627.9|2632.1|2630.1|2633.3|2630.7|2629.1|2626|528
1598373600000|2020-08-25 16:40:00|2632.4|2630.4|2631.4|2629.4|2636.2|2633.5|2631|2627.8|577
1598373900000|2020-08-25 16:45:00|2631.3|2629.3|2611.8|2609.8|2632.4|2629.8|2611.8|2608.7|964
1598374200000|2020-08-25 16:50:00|2613.6|2610.1|2615.9|2613.9|2620.2|2617.4|2608.2|2604.7|989
1598374500000|2020-08-25 16:55:00|2616.1|2614.1|2614.6|2612.6|2619.9|2616.5|2610.1|2606.6|867
1598374800000|2020-08-25 17:00:00|2614.4|2612.4|2620.1|2618.1|2622.5|2619.5|2611.7|2608.7|910
1598375100000|2020-08-25 17:05:00|2620.3|2618.3|2620.9|2618.9|2623.7|2620.8|2619.1|2616.2|647
1598375400000|2020-08-25 17:10:00|2622.1|2618.6|2622.6|2619.1|2625.2|2622.4|2620.4|2617|651
1598375700000|2020-08-25 17:15:00|2622.4|2618.9|2627.1|2625.1|2628.1|2625.7|2622.2|2618.9|596
1598376000000|2020-08-25 17:20:00|2627|2625|2622.8|2619.3|2627.6|2625|2620.8|2618|670
1598376300000|2020-08-25 17:25:00|2622.9|2619.4|2624.4|2622.4|2626.3|2623|2620.3|2617.6|587
1598376600000|2020-08-25 17:30:00|2624.5|2622.5|2627|2623.5|2630.2|2627.4|2624.4|2621.7|596
1598376900000|2020-08-25 17:35:00|2626.9|2623.4|2626.2|2624.2|2627.3|2624.8|2624.8|2622|424
1598377200000|2020-08-25 17:40:00|2626.3|2624.3|2627.5|2624|2629.1|2626.7|2625.6|2623.2|349
1598377500000|2020-08-25 17:45:00|2626.8|2624.8|2626.9|2624.9|2629.1|2626.3|2625.7|2623|425
1598377800000|2020-08-25 17:50:00|2627.3|2623.8|2627.6|2625.6|2631.1|2628.2|2627|2623.5|324
1598378100000|2020-08-25 17:55:00|2627.7|2625.7|2629.5|2627.5|2632.5|2629.7|2627.3|2625.1|493
1598378400000|2020-08-25 18:00:00|2629.4|2627.4|2627|2625|2630.2|2628.2|2624.9|2622.3|482
1598378700000|2020-08-25 18:05:00|2626.9|2624.9|2626.7|2624.7|2629.6|2626.5|2626.5|2623.9|383
1598379000000|2020-08-25 18:10:00|2626.6|2624.6|2632|2630|2634.7|2632.1|2626|2623.6|495
1598379300000|2020-08-25 18:15:00|2632.9|2629.4|2631.1|2627.6|2636|2630.9|2630.1|2627|418
1598379600000|2020-08-25 18:20:00|2631.2|2629.2|2636.3|2634.3|2637.5|2635|2631|2627.5|419
1598379900000|2020-08-25 18:25:00|2636.4|2634.4|2640.1|2638.1|2640.9|2638.9|2634.8|2632.8|584
1598380200000|2020-08-25 18:30:00|2639.9|2637.9|2641.9|2639.9|2644.7|2642.7|2638.5|2636.5|493
1598380500000|2020-08-25 18:35:00|2642|2640|2637.8|2635.8|2643.2|2640.8|2636.3|2634.3|514
1598380800000|2020-08-25 18:40:00|2637.9|2635.9|2640.1|2638.1|2641.7|2639.7|2637.1|2635.1|385
1598381100000|2020-08-25 18:45:00|2639.7|2637.7|2638.5|2636.5|2641.8|2639.8|2637.8|2635.8|315
1598381400000|2020-08-25 18:50:00|2638.8|2636.8|2646.4|2644.4|2646.6|2644.6|2638.7|2636.7|427
1598381700000|2020-08-25 18:55:00|2646.1|2644.1|2651.7|2649.7|2652.4|2649.7|2643.1|2641.1|529
1598382000000|2020-08-25 19:00:00|2651.6|2649.6|2647.1|2645.1|2653.3|2650.8|2646.9|2644.9|404
1598382300000|2020-08-25 19:05:00|2647.5|2645.5|2647.3|2645.3|2651.1|2648.8|2645.7|2643.6|515
1598382600000|2020-08-25 19:10:00|2647.4|2645.4|2652.5|2650.5|2655.6|2651.5|2645.7|2643.7|548
1598382900000|2020-08-25 19:15:00|2654.7|2648.3|2650.6|2648.6|2654.8|2650.4|2648.8|2646.8|365
1598383200000|2020-08-25 19:20:00|2650.7|2648.7|2649.9|2647.9|2655|2651.9|2649.3|2646|427
1598383500000|2020-08-25 19:25:00|2649.7|2647.7|2651.6|2649.6|2652.3|2649.7|2648.4|2645.4|410
1598383800000|2020-08-25 19:30:00|2652|2650|2653.2|2649.7|2654.3|2651.5|2648.8|2645.3|489
1598384100000|2020-08-25 19:35:00|2653.6|2650.1|2652.7|2650.7|2655.6|2652.8|2651.9|2648.8|492
1598384400000|2020-08-25 19:40:00|2652.8|2650.8|2653.4|2651.4|2655.9|2653.6|2651.1|2649.1|438
1598384700000|2020-08-25 19:45:00|2653.5|2651.5|2655|2651.5|2656.3|2653.9|2651.6|2649.6|351
1598385000000|2020-08-25 19:50:00|2655.2|2651.7|2656.6|2653.1|2657.8|2654.3|2653.2|2650.3|485
1598385300000|2020-08-25 19:55:00|2656.4|2652.9|2659.4|2655.9|2661.8|2659|2652.8|2648|553
1598385600000|2020-08-25 20:00:00|2659.5|2656|2654.9|2651.4|2659.7|2656.2|2652|2649.8|285
1598385900000|2020-08-25 20:05:00|2655|2651.5|2657.9|2654.4|2659.3|2655.1|2654.4|2650.9|206
1598386200000|2020-08-25 20:10:00|2658.2|2654.7|2655.2|2651.7|2658.2|2655.1|2653.6|2650.1|177
1598386500000|2020-08-25 20:15:00|2655.3|2651.8|2652.7|2649.2|2655.9|2653|2650.9|2648.3|247
1598386800000|2020-08-25 20:20:00|2652.9|2649.4|2651.8|2649.8|2654.3|2650.6|2651.3|2648.5|116
1598387100000|2020-08-25 20:25:00|2651.9|2649.9|2653.5|2650|2655.1|2650.9|2651.3|2649|156
1598387400000|2020-08-25 20:30:00|2653.4|2649.9|2650.3|2646.8|2654.7|2650.2|2649.4|2646.5|181
1598387700000|2020-08-25 20:35:00|2650.1|2646.6|2650.2|2646.7|2654|2649.4|2649.6|2646.2|141
1598388000000|2020-08-25 20:40:00|2650.3|2646.8|2649.1|2645.6|2650.7|2647.7|2647.8|2644.5|126
1598388300000|2020-08-25 20:45:00|2649|2645.5|2648.4|2644.9|2652.6|2647.2|2648|2644.5|135
1598388600000|2020-08-25 20:50:00|2648.1|2644.6|2652.8|2649.3|2654.6|2649.8|2648|2644.5|180
1598388900000|2020-08-25 20:55:00|2653|2649.5|2655.4|2648.2|2658.7|2652.9|2652|2646.7|391
1598392800000|2020-08-25 22:00:00|2661.1|2655.1|2654.5|2648.3|2661.1|2656.7|2652.8|2646.4|330
1598393100000|2020-08-25 22:05:00|2654.4|2648|2656.3|2650.3|2659.2|2653.8|2652.4|2645.3|308
1598393400000|2020-08-25 22:10:00|2656.4|2650.4|2656.6|2653.1|2660.1|2653.8|2654.8|2648.9|284
1598393700000|2020-08-25 22:15:00|2656.5|2653|2654.3|2650.8|2659.3|2653.7|2652.1|2646.5|369
1598394000000|2020-08-25 22:20:00|2654.1|2650.6|2653.6|2650.1|2655.6|2650.8|2651.7|2647.3|160
1598394300000|2020-08-25 22:25:00|2653.2|2649.7|2655.9|2652.4|2660.7|2653.5|2653.2|2648.6|260
1598394600000|2020-08-25 22:30:00|2655.5|2652|2652.5|2649|2656.6|2653.1|2651.7|2648.2|146
1598394900000|2020-08-25 22:35:00|2652.7|2649.2|2650.3|2646.8|2652.7|2649.2|2648.4|2644.7|240
1598395200000|2020-08-25 22:40:00|2649.8|2646.3|2653.4|2649.9|2657.4|2650.9|2649.1|2644.9|257
1598395500000|2020-08-25 22:45:00|2653.6|2650.1|2647.4|2643.9|2659.4|2653.4|2646.2|2642.7|488
1598395800000|2020-08-25 22:50:00|2647.5|2644|2646.4|2642.9|2649.8|2645.3|2646.2|2642.7|310
1598396100000|2020-08-25 22:55:00|2647|2643.5|2649.3|2645.8|2653.9|2648.6|2645.7|2642.5|366
1598396400000|2020-08-25 23:00:00|2649.2|2645.7|2649.6|2646.1|2653.1|2647.8|2648.9|2645.2|184
1598396700000|2020-08-25 23:05:00|2652|2646.9|2651.5|2648|2654|2648.7|2649.2|2645.4|160
1598397000000|2020-08-25 23:10:00|2652|2647|2653|2649.5|2655.8|2650.8|2650.5|2647|124
1598397300000|2020-08-25 23:15:00|2654.8|2649.7|2650.5|2647|2655.7|2650.9|2650.3|2646.1|189
1598397600000|2020-08-25 23:20:00|2650.4|2646.9|2648.4|2644.9|2656.4|2651|2646.5|2642.9|387
1598397900000|2020-08-25 23:25:00|2648.1|2644.6|2647.1|2643.6|2650|2645.4|2646|2641.9|275
1598398200000|2020-08-25 23:30:00|2647|2643.5|2652.2|2648.7|2654.7|2649.9|2645.5|2641.9|339
1598398500000|2020-08-25 23:35:00|2652.4|2648.9|2652.8|2649.3|2656.6|2651.5|2651.7|2646.3|221
1598398800000|2020-08-25 23:40:00|2653.3|2649.8|2652.9|2649.4|2655.9|2651|2652.3|2648.8|167
1598399100000|2020-08-25 23:45:00|2653|2649.5|2652.8|2649.3|2655|2650.4|2651.3|2647.5|228
1598399400000|2020-08-25 23:50:00|2653|2649.5|2654.1|2650.6|2656.7|2651.5|2652.1|2647.7|169
1598399700000|2020-08-25 23:55:00|2654.2|2650.7|2653.2|2649.7|2656.5|2651.2|2652.3|2648.5|170
1598400000000|2020-08-26 00:00:00|2652.7|2649.2|2652.3|2648.8|2654.4|2649.5|2649.4|2645.9|387
1598400300000|2020-08-26 00:05:00|2651.9|2648.4|2649.5|2646|2654.7|2649.9|2648|2644.5|353
1598400600000|2020-08-26 00:10:00|2649.7|2646.2|2652.3|2648.8|2655.3|2650.1|2648.2|2644.7|334
1598400900000|2020-08-26 00:15:00|2653.2|2649.7|2651.3|2647.8|2656.5|2651.4|2650.8|2647.3|411
1598401200000|2020-08-26 00:20:00|2652.1|2648.6|2650.7|2647.2|2654.6|2649.8|2649.8|2646.3|315
1598401500000|2020-08-26 00:25:00|2650.9|2647.4|2651.5|2648|2655|2649.8|2649.3|2645.8|359
1598401800000|2020-08-26 00:30:00|2651.4|2647.9|2649.5|2646|2653.3|2648.3|2649.1|2645.6|221
1598402100000|2020-08-26 00:35:00|2649.6|2646.1|2649.3|2645.8|2650.9|2646.8|2646|2641.6|236
1598402400000|2020-08-26 00:40:00|2649.1|2645.6|2650.7|2647.2|2651.2|2647.7|2648.1|2645.6|183
1598402700000|2020-08-26 00:45:00|2650.5|2647|2649.8|2646.3|2652.6|2648.8|2649.2|2646|216
1598403000000|2020-08-26 00:50:00|2649.7|2646.2|2646.8|2643.3|2650.1|2646.6|2644.8|2641.3|316
1598403300000|2020-08-26 00:55:00|2646.4|2642.9|2646.2|2642.7|2648.6|2645.1|2645.4|2641.9|206
1598403600000|2020-08-26 01:00:00|2646.3|2642.8|2642.5|2639|2650.2|2645.2|2640.6|2636.1|766
1598403900000|2020-08-26 01:05:00|2642.4|2638.9|2638.4|2634.9|2644.8|2641.3|2637.8|2634.3|548
1598404200000|2020-08-26 01:10:00|2640.3|2635|2641.9|2636.2|2644.4|2639.6|2638.3|2634.3|539
1598404500000|2020-08-26 01:15:00|2642.2|2636.1|2638.4|2634.9|2643.6|2638.6|2637.8|2633.4|453
1598404800000|2020-08-26 01:20:00|2640.4|2635.1|2642.8|2639.3|2644.8|2640.2|2638.1|2633.3|547
1598405100000|2020-08-26 01:25:00|2642.4|2638.9|2647.2|2643.7|2649.6|2645.4|2641.9|2638.1|598
1598405400000|2020-08-26 01:30:00|2647|2643.5|2641.8|2638.3|2650.4|2645.4|2637.1|2632.1|696
1598405700000|2020-08-26 01:35:00|2641.6|2638.1|2643.8|2640.3|2646.1|2641.9|2639.6|2634.1|499
1598406000000|2020-08-26 01:40:00|2643.9|2640.4|2644.9|2641.4|2646.1|2642.3|2641.8|2636.1|481
1598406300000|2020-08-26 01:45:00|2644.8|2641.3|2650.1|2646.6|2650.5|2647.2|2644.5|2640.4|620
1598406600000|2020-08-26 01:50:00|2650|2646.5|2646.5|2643|2650.1|2646.6|2644.6|2639.7|408
1598406900000|2020-08-26 01:55:00|2646|2642.5|2646.5|2643|2648.4|2644.9|2643.8|2639.7|362
1598407200000|2020-08-26 02:00:00|2646.4|2642.9|2644|2640.5|2648.5|2643.8|2642.2|2638.7|526
1598407500000|2020-08-26 02:05:00|2644.1|2640.6|2644|2640.5|2646.8|2642.6|2641.1|2637.6|548
1598407800000|2020-08-26 02:10:00|2642.8|2639.3|2644.1|2640.6|2646.4|2641.6|2641.2|2637.7|500
1598408100000|2020-08-26 02:15:00|2643.6|2640.1|2643.7|2640.2|2646.9|2641.8|2640.4|2636.9|420
1598408400000|2020-08-26 02:20:00|2643.5|2640|2642.6|2639.1|2647.2|2641.9|2641|2637.5|306
1598408700000|2020-08-26 02:25:00|2643|2639.5|2643.8|2640.3|2646.5|2641.6|2641.5|2638|217
1598409000000|2020-08-26 02:30:00|2644.1|2640.6|2645.6|2642.1|2649.9|2645.6|2643.1|2639.6|654
1598409300000|2020-08-26 02:35:00|2645.5|2642|2646.8|2643.3|2649.8|2644.7|2644.1|2640.6|731
1598409600000|2020-08-26 02:40:00|2646.7|2643.2|2643.5|2640|2646.8|2643.3|2642.2|2638.1|461
1598409900000|2020-08-26 02:45:00|2643.6|2640.1|2639|2635.5|2645.3|2640.3|2639|2635.2|383
1598410200000|2020-08-26 02:50:00|2639.3|2635.8|2638|2634.5|2644|2637.8|2637.7|2633.6|406
1598410500000|2020-08-26 02:55:00|2637.7|2634.2|2640.6|2637.1|2641.8|2638|2636.1|2632.3|421
1598410800000|2020-08-26 03:00:00|2640.5|2637|2639.9|2636.4|2642.8|2638.2|2638.5|2634.4|354
1598411100000|2020-08-26 03:05:00|2640.6|2635.4|2639.6|2636.1|2641.8|2637.9|2638.3|2633.6|307
1598411400000|2020-08-26 03:10:00|2639.9|2636.4|2641.7|2638.2|2643.4|2639.2|2638.6|2635.1|336
1598411700000|2020-08-26 03:15:00|2641.6|2638.1|2640.2|2636.7|2644.1|2639.6|2639.5|2635.5|401
1598412000000|2020-08-26 03:20:00|2640|2636.5|2640.1|2636.6|2643.9|2638.9|2638.9|2634.9|292
1598412300000|2020-08-26 03:25:00|2640.4|2636.9|2642|2638.5|2643.4|2638.5|2639|2634.9|358
1598412600000|2020-08-26 03:30:00|2641.8|2638.3|2642.1|2638.6|2643.8|2639.1|2639.2|2635.2|206
1598412900000|2020-08-26 03:35:00|2641.9|2638.4|2640.1|2638.1|2643.6|2639|2639.7|2635.5|159
1598413200000|2020-08-26 03:40:00|2641.5|2638|2641.2|2637.7|2644.1|2639.1|2639.5|2634.6|185
1598413500000|2020-08-26 03:45:00|2641.4|2637.9|2641.1|2637.6|2644.2|2639|2640|2635.8|255
1598413800000|2020-08-26 03:50:00|2641|2637.5|2641|2637.5|2643.9|2638.9|2640|2636.4|187
1598414100000|2020-08-26 03:55:00|2640.7|2637.2|2638.2|2634.7|2643.3|2638.6|2636.4|2632.2|374
1598414400000|2020-08-26 04:00:00|2637.8|2634.3|2639.5|2636|2642|2637|2637.4|2632.6|284
1598414700000|2020-08-26 04:05:00|2639.9|2636.4|2640.6|2637.1|2644.3|2639.2|2639.9|2635.3|307
1598415000000|2020-08-26 04:10:00|2640.5|2637|2640.7|2637.2|2643.3|2638.2|2638.6|2634.3|260
1598415300000|2020-08-26 04:15:00|2640.8|2637.3|2640.8|2637.3|2644.8|2639.3|2638.9|2636|255
1598415600000|2020-08-26 04:20:00|2641.5|2638|2640.2|2636.7|2642|2638|2638.1|2632.3|255
1598415900000|2020-08-26 04:25:00|2640.3|2636.8|2638.9|2636.9|2641.9|2638|2637.3|2632.3|201
1598416200000|2020-08-26 04:30:00|2638.5|2636.5|2641.9|2638.4|2643.6|2639.3|2638.5|2636|227
1598416500000|2020-08-26 04:35:00|2642.3|2638.8|2642.3|2638.8|2645.3|2639.9|2639.6|2634.2|220
1598416800000|2020-08-26 04:40:00|2642.4|2638.9|2639.5|2637.5|2644.2|2639.8|2639.2|2634.8|208
1598417100000|2020-08-26 04:45:00|2639.3|2637.3|2641.6|2638.1|2644|2639|2639.3|2634.6|232
1598417400000|2020-08-26 04:50:00|2642|2638.5|2632.7|2630.7|2644.8|2639.9|2632.6|2629.7|398
1598417700000|2020-08-26 04:55:00|2632.8|2630.8|2630.4|2626.9|2639.1|2633.6|2626|2622.5|603
1598418000000|2020-08-26 05:00:00|2630.1|2626.6|2635|2631.5|2638.9|2633.1|2629.5|2626|445
1598418300000|2020-08-26 05:05:00|2635.2|2631.7|2634.1|2630.6|2637.2|2633|2633.1|2628.3|295
1598418600000|2020-08-26 05:10:00|2634.2|2630.7|2626.8|2624.8|2635.9|2630.9|2626|2621.8|449
1598418900000|2020-08-26 05:15:00|2627.9|2622.8|2628.2|2624.7|2630.6|2627.1|2625.3|2620.8|519
1598419200000|2020-08-26 05:20:00|2628.1|2624.6|2627.7|2624.2|2631.3|2626.6|2626.1|2621.3|411
1598419500000|2020-08-26 05:25:00|2628.2|2624.7|2631.3|2627.8|2632.3|2628.4|2626.4|2622.9|329
1598419800000|2020-08-26 05:30:00|2631.4|2627.9|2628.1|2624.6|2632.3|2628.8|2627.9|2624.4|507
1598420100000|2020-08-26 05:35:00|2628.2|2624.7|2621.7|2618.2|2628.3|2624.8|2618.3|2614.2|990
1598420400000|2020-08-26 05:40:00|2622.1|2618.6|2622.2|2618.7|2624.1|2620.2|2618.2|2613.5|917
1598420700000|2020-08-26 05:45:00|2622.3|2618.8|2624.5|2621|2627.9|2624.1|2621.2|2618.3|568
1598421000000|2020-08-26 05:50:00|2623.8|2621.8|2621.7|2619.7|2625.3|2622.2|2616.7|2613.2|674
1598421300000|2020-08-26 05:55:00|2621.6|2619.6|2625.5|2622|2627|2622.8|2621.4|2616.9|438
1598421600000|2020-08-26 06:00:00|2625.4|2621.9|2622.3|2618.8|2627.1|2623.7|2621.5|2617.4|556
1598421900000|2020-08-26 06:05:00|2621.7|2618.2|2622.5|2619|2623.9|2620.4|2618.7|2615.7|602
1598422200000|2020-08-26 06:10:00|2622.6|2619.1|2627.8|2624.3|2629.3|2625.2|2621.7|2618.2|521
1598422500000|2020-08-26 06:15:00|2627.6|2624.1|2628|2624.5|2631.5|2628.9|2626.9|2622.9|705
1598422800000|2020-08-26 06:20:00|2628.6|2625.1|2636.4|2632.9|2639.3|2635.8|2628.2|2622.5|654
1598423100000|2020-08-26 06:25:00|2636.5|2633|2633.1|2629.6|2636.6|2633.1|2632.6|2626.2|519
1598423400000|2020-08-26 06:30:00|2633.5|2630|2636|2632.5|2638.5|2634.9|2633.3|2628.8|565
1598423700000|2020-08-26 06:35:00|2636.2|2632.7|2635.4|2631.9|2637.5|2634|2633.4|2627.6|402
1598424000000|2020-08-26 06:40:00|2636|2630.7|2634.4|2630.9|2637|2632.5|2633.3|2627.9|431
1598424300000|2020-08-26 06:45:00|2634.7|2631.2|2637.3|2632.2|2638.5|2634.3|2633.5|2627.8|482
1598424600000|2020-08-26 06:50:00|2637.2|2632.1|2637.6|2634.1|2641|2637.9|2635.4|2630.3|541
1598424900000|2020-08-26 06:55:00|2637.7|2634.2|2632.8|2627.7|2639.4|2635.6|2630.4|2625.8|728
1598425200000|2020-08-26 07:00:00|2632.1|2628.6|2624.3|2620.8|2633.3|2629.2|2622.5|2618.8|808
1598425500000|2020-08-26 07:05:00|2624|2620.5|2623|2619.5|2624.5|2621|2618.9|2615.4|555
1598425800000|2020-08-26 07:10:00|2622.8|2619.3|2628.5|2625|2630.3|2626.8|2621.8|2618.2|586
1598426100000|2020-08-26 07:15:00|2628.3|2624.8|2625.9|2622.4|2629.3|2625.8|2622.9|2619.4|485
1598426400000|2020-08-26 07:20:00|2626|2622.5|2628.9|2625.4|2629.5|2626|2624.1|2619.7|464
1598426700000|2020-08-26 07:25:00|2629.1|2625.6|2628.6|2625.1|2632.2|2628.7|2627.4|2622.9|451
1598427000000|2020-08-26 07:30:00|2628.9|2625.4|2632.5|2629|2634.5|2631|2627.6|2623|492
1598427300000|2020-08-26 07:35:00|2632.3|2628.8|2637.4|2633.9|2638.2|2634.9|2631.9|2627.2|451
1598427600000|2020-08-26 07:40:00|2637.9|2632.8|2641.3|2637.8|2641.9|2638.4|2633.8|2630.3|525
1598427900000|2020-08-26 07:45:00|2641.1|2637.6|2640.6|2637.1|2643.3|2639.5|2638|2632.5|591
1598428200000|2020-08-26 07:50:00|2640.8|2637.3|2635.6|2632.1|2640.8|2637.3|2634.9|2631|378
1598428500000|2020-08-26 07:55:00|2635.5|2632|2637.9|2634.4|2637.9|2634.4|2631.7|2628.2|560
1598428800000|2020-08-26 08:00:00|2638.4|2634.9|2634.7|2631.2|2640.9|2637.4|2633.6|2630.1|649
1598429100000|2020-08-26 08:05:00|2634.5|2631|2635|2631.5|2637.5|2634|2633.4|2629.9|456
1598429400000|2020-08-26 08:10:00|2635.1|2631.6|2636.8|2633.3|2638.8|2634.6|2633.7|2630.2|283
1598429700000|2020-08-26 08:15:00|2636.9|2633.4|2635.7|2632.2|2639.3|2635|2634.7|2631.2|265
1598430000000|2020-08-26 08:20:00|2636|2632.5|2635.2|2631.7|2638.2|2635.2|2633.5|2630|378
1598430300000|2020-08-26 08:25:00|2634.8|2631.3|2632.5|2629|2636.8|2633.3|2631.1|2627.6|503
1598430600000|2020-08-26 08:30:00|2632.6|2629.1|2634|2630.5|2636.3|2632.8|2629.6|2626.1|570
1598430900000|2020-08-26 08:35:00|2633.7|2630.2|2640.6|2637.1|2643.5|2639.2|2633|2629.5|618
1598431200000|2020-08-26 08:40:00|2640.9|2637.4|2645.2|2641.7|2645.4|2641.9|2639.6|2635.8|565
1598431500000|2020-08-26 08:45:00|2645|2641.5|2644.5|2641|2647.6|2644.1|2642.2|2639.4|568
1598431800000|2020-08-26 08:50:00|2645.8|2642.3|2650.8|2647.3|2653.3|2649.8|2643.9|2640.4|586
1598432100000|2020-08-26 08:55:00|2650.7|2647.2|2652.9|2649.4|2655.6|2651.4|2650|2645.5|493
1598432400000|2020-08-26 09:00:00|2652.8|2649.3|2652.3|2648.8|2655.7|2651.4|2651.5|2648|408
1598432700000|2020-08-26 09:05:00|2652.2|2648.7|2648.2|2644.7|2653.2|2648.8|2647.3|2644.5|433
1598433000000|2020-08-26 09:10:00|2648|2644.5|2644.4|2640.9|2648.7|2645.9|2642.9|2639.5|554
1598433300000|2020-08-26 09:15:00|2644.3|2640.8|2646.1|2640.8|2647.3|2643.3|2643.1|2639.1|349
1598433600000|2020-08-26 09:20:00|2647.4|2641.2|2640.9|2637.4|2647.4|2641.9|2640.1|2636.6|482
1598433900000|2020-08-26 09:25:00|2640.8|2637.3|2640.7|2637.2|2643.8|2639.3|2639.7|2636.2|377
1598434200000|2020-08-26 09:30:00|2640.8|2637.3|2639.2|2635.7|2643.3|2639.8|2637.2|2633.7|487
1598434500000|2020-08-26 09:35:00|2639.3|2635.8|2639.4|2635.9|2643.3|2638.5|2637.6|2634.1|466
1598434800000|2020-08-26 09:40:00|2639.7|2636.2|2639.7|2636.2|2641.8|2638|2637.8|2634.3|358
1598435100000|2020-08-26 09:45:00|2638.3|2634.8|2641.8|2638.3|2643.5|2640.4|2638.2|2634.5|356
1598435400000|2020-08-26 09:50:00|2642.1|2638.6|2641.9|2638.4|2644.2|2640.7|2639.8|2636.3|346
1598435700000|2020-08-26 09:55:00|2642.2|2638.7|2641.9|2638.4|2643.8|2639.3|2640|2636.5|248
1598436000000|2020-08-26 10:00:00|2641.8|2638.3|2641.3|2637.8|2642.5|2639.7|2639.2|2635.6|289
1598436300000|2020-08-26 10:05:00|2641.2|2637.7|2640.4|2638.4|2642.5|2638.5|2637.7|2634.2|369
1598436600000|2020-08-26 10:10:00|2640.2|2638.2|2641.1|2637.6|2642.2|2639.1|2639.9|2635.3|318
1598436900000|2020-08-26 10:15:00|2640.6|2638.6|2641.8|2638.3|2644.4|2641|2640|2636.5|433
1598437200000|2020-08-26 10:20:00|2641.3|2637.8|2642.5|2639|2644.5|2641|2640.9|2637.4|207
1598437500000|2020-08-26 10:25:00|2642.6|2639.1|2640.8|2637.3|2644.3|2640.8|2640.6|2637.1|267
1598437800000|2020-08-26 10:30:00|2640.9|2637.4|2638.4|2636.4|2642.4|2638.9|2638.3|2635.3|304
1598438100000|2020-08-26 10:35:00|2638.3|2636.3|2648.1|2644.6|2650.3|2647.5|2635.8|2632.7|493
1598438400000|2020-08-26 10:40:00|2648.3|2644.8|2647.9|2645.9|2653.5|2650|2646.8|2644|371
1598438700000|2020-08-26 10:45:00|2647.7|2645.7|2650.5|2647|2651.8|2649|2647|2643.7|312
1598439000000|2020-08-26 10:50:00|2650|2648|2648.6|2646.6|2652.3|2648.9|2647.5|2643.3|277
1598439300000|2020-08-26 10:55:00|2648.8|2646.8|2645.8|2642.3|2652|2648.5|2643.2|2639.7|600
1598439600000|2020-08-26 11:00:00|2645.6|2642.1|2642.3|2638.8|2645.6|2642.1|2637.2|2634.8|735
1598439900000|2020-08-26 11:05:00|2642.1|2638.6|2646.4|2642.9|2648.9|2645.6|2641.3|2637.8|579
1598440200000|2020-08-26 11:10:00|2645.7|2643.7|2642.8|2639.3|2647.4|2644|2640.8|2637.9|485
1598440500000|2020-08-26 11:15:00|2643.1|2639.6|2643.3|2641.3|2645.6|2642.1|2640.9|2635.4|399
1598440800000|2020-08-26 11:20:00|2645.6|2642.1|2646.1|2642.6|2647.5|2644.3|2643|2638.9|408
1598441100000|2020-08-26 11:25:00|2646.4|2642.9|2643.3|2639.8|2648.1|2644.6|2641.2|2637.3|545
1598441400000|2020-08-26 11:30:00|2644|2640.5|2642.2|2638.7|2646.1|2642.6|2641.3|2637.7|521
1598441700000|2020-08-26 11:35:00|2643.7|2640.2|2648.2|2644.7|2649|2645.5|2642.2|2638.9|465
1598442000000|2020-08-26 11:40:00|2648.3|2644.8|2642.8|2639.3|2648.6|2645.1|2641.9|2638.4|498
1598442300000|2020-08-26 11:45:00|2642.5|2639|2640.7|2637.2|2644.2|2640.7|2638|2634.5|679
1598442600000|2020-08-26 11:50:00|2640.5|2637|2639.5|2636|2643.3|2639.8|2637.9|2634.4|546
1598442900000|2020-08-26 11:55:00|2639.6|2636.1|2638.3|2634.8|2642|2638.5|2634.9|2631.7|687
1598443200000|2020-08-26 12:00:00|2638.5|2635|2637.4|2633.9|2641.9|2638.4|2633.9|2630.4|783
1598443500000|2020-08-26 12:05:00|2637.3|2633.8|2640.4|2636.9|2642.4|2639.2|2635|2631.7|681
1598443800000|2020-08-26 12:10:00|2639.8|2636.3|2636.5|2633|2640.7|2637.6|2634.9|2631.4|521
1598444100000|2020-08-26 12:15:00|2636.2|2632.7|2627.7|2624.2|2638.2|2634.5|2623.5|2620|1112
1598444400000|2020-08-26 12:20:00|2627.9|2624.4|2626.8|2623.3|2629.2|2625.7|2625.1|2621.3|1091
1598444700000|2020-08-26 12:25:00|2627.2|2623.7|2627|2623.5|2630.8|2628.2|2625.2|2621.7|895
1598445000000|2020-08-26 12:30:00|2626.9|2623.4|2624.5|2621|2628.1|2623.9|2610.9|2607.4|1486
1598445300000|2020-08-26 12:35:00|2624.6|2621.1|2621.3|2619.3|2625.5|2622|2618.9|2615.4|1130
1598445600000|2020-08-26 12:40:00|2622|2618.5|2628.6|2625.1|2628.9|2625.5|2618.8|2615.3|910
1598445900000|2020-08-26 12:45:00|2628|2624.5|2632.1|2628.6|2635.3|2632.7|2624.9|2622|1043
1598446200000|2020-08-26 12:50:00|2631.9|2628.4|2626.7|2623.2|2633.7|2630.4|2626|2622.5|823
1598446500000|2020-08-26 12:55:00|2626.8|2623.3|2635.1|2631.6|2636.6|2633.3|2625.5|2622.2|887
1598446800000|2020-08-26 13:00:00|2634.8|2631.3|2637.6|2634.1|2640.3|2637.2|2629.9|2626.8|1000
1598447100000|2020-08-26 13:05:00|2637.7|2634.2|2647.4|2643.9|2648.5|2645.2|2632.8|2629.3|1213
1598447400000|2020-08-26 13:10:00|2647.2|2643.7|2645.3|2641.8|2648.4|2645.2|2642.3|2639.2|1026
1598447700000|2020-08-26 13:15:00|2645.1|2641.6|2645.9|2643.9|2648.8|2645.5|2641.7|2638.6|1259
1598448000000|2020-08-26 13:20:00|2647|2643.5|2645.9|2642.4|2648.1|2644.8|2638.7|2635.1|1097
1598448300000|2020-08-26 13:25:00|2646.1|2642.6|2646.9|2643.4|2648.9|2646|2643.6|2640.5|878
1598448600000|2020-08-26 13:30:00|2647|2643.5|2657|2653.5|2659.9|2656.4|2645.2|2641.8|1273
1598448900000|2020-08-26 13:35:00|2656.8|2653.3|2678.8|2675.3|2690.6|2687.1|2656.8|2653.3|1564
1598449200000|2020-08-26 13:40:00|2678.7|2675.2|2690.5|2687|2698.1|2694.6|2676.9|2673.4|1676
1598449500000|2020-08-26 13:45:00|2690.7|2687.2|2682.4|2678.9|2693.1|2689.6|2680.1|2676.6|1668
1598449800000|2020-08-26 13:50:00|2682.3|2678.8|2685.3|2681.8|2690.5|2687|2680.2|2676.7|1604
1598450100000|2020-08-26 13:55:00|2685.8|2682.3|2694|2690.5|2697.6|2694.1|2684.8|2681.3|1646
1598450400000|2020-08-26 14:00:00|2693.8|2690.3|2684.2|2680.7|2694|2690.5|2683.5|2680|1646
1598450700000|2020-08-26 14:05:00|2684.3|2680.8|2680.4|2676.9|2687.2|2683.7|2678.6|2675.3|1330
1598451000000|2020-08-26 14:10:00|2680.3|2676.8|2682.5|2679|2682.5|2679.1|2675.6|2672.3|1197
1598451300000|2020-08-26 14:15:00|2682.1|2678.6|2689.4|2685.9|2693.8|2690.3|2681.9|2678.4|1380
1598451600000|2020-08-26 14:20:00|2689.6|2686.1|2692.8|2689.3|2695.7|2692.2|2689.4|2686.1|1405
1598451900000|2020-08-26 14:25:00|2693.6|2690.1|2697.8|2695.8|2703.9|2700.4|2691.4|2687.9|1491
1598452200000|2020-08-26 14:30:00|2698.7|2695.2|2704.2|2700.7|2705|2701.5|2694.4|2690.9|1492
1598452500000|2020-08-26 14:35:00|2704.3|2700.8|2698|2694.5|2704.4|2700.9|2696.5|2693.9|1431
1598452800000|2020-08-26 14:40:00|2697.8|2694.3|2691.9|2688.4|2699.2|2695.9|2691|2687.8|1401
1598453100000|2020-08-26 14:45:00|2692.5|2689|2688.2|2684.7|2693.3|2690.4|2685|2682.5|1079
1598453400000|2020-08-26 14:50:00|2688.3|2684.8|2678.8|2675.3|2689.1|2685.8|2677.2|2674.5|1307
1598453700000|2020-08-26 14:55:00|2679.2|2675.7|2685.3|2683.3|2686.9|2683.8|2677.4|2674.5|1254
1598454000000|2020-08-26 15:00:00|2685.4|2683.4|2689.4|2685.9|2690.7|2687.4|2683.6|2680.1|1180
1598454300000|2020-08-26 15:05:00|2689.7|2686.2|2689.1|2685.6|2692.4|2688.9|2685.2|2682.2|1087
1598454600000|2020-08-26 15:10:00|2689|2685.5|2687.1|2683.6|2693|2689.8|2684.8|2681.9|1045
1598454900000|2020-08-26 15:15:00|2686.8|2683.3|2694.5|2691|2695.1|2691.7|2684.7|2682.2|999
1598455200000|2020-08-26 15:20:00|2694.8|2691.3|2705|2701.5|2705.8|2702.6|2694.8|2691.3|1117
1598455500000|2020-08-26 15:25:00|2704.8|2701.3|2708.3|2704.8|2709.4|2706.1|2702.2|2699.2|1182
1598455800000|2020-08-26 15:30:00|2708.4|2704.9|2710.9|2707.4|2716.7|2713.9|2705.5|2702.3|1057
1598456100000|2020-08-26 15:35:00|2711|2707.5|2710.2|2706.7|2718|2714.5|2705.8|2702.3|1219
1598456400000|2020-08-26 15:40:00|2710.8|2707.3|2714.9|2711.4|2716.4|2713.1|2706.1|2703.4|1057
1598456700000|2020-08-26 15:45:00|2715|2711.5|2706.7|2703.2|2717.4|2714.3|2703.6|2700.7|920
1598457000000|2020-08-26 15:50:00|2706.6|2703.1|2706.5|2703|2709.3|2706.5|2704.5|2701.3|718
1598457300000|2020-08-26 15:55:00|2706.4|2702.9|2702.4|2698.9|2709.3|2705.7|2701|2698.3|907
1598457600000|2020-08-26 16:00:00|2702.2|2698.7|2709.3|2705.8|2709.5|2706|2700.8|2697.9|1009
1598457900000|2020-08-26 16:05:00|2709.8|2706.3|2704|2700.5|2709.8|2706.3|2701.4|2698|960
1598458200000|2020-08-26 16:10:00|2703.4|2699.9|2709.1|2705.6|2709.2|2705.7|2703.2|2699.7|805
1598458500000|2020-08-26 16:15:00|2709.4|2705.9|2710.5|2707|2712.2|2708.7|2704.1|2701.4|1002
1598458800000|2020-08-26 16:20:00|2710.7|2707.2|2714.8|2711.3|2719.2|2716.2|2709|2705.5|866
1598459100000|2020-08-26 16:25:00|2714.7|2711.2|2718.4|2714.9|2719.3|2715.9|2713.2|2709.8|843
1598459400000|2020-08-26 16:30:00|2718.5|2715|2720.3|2716.8|2724.9|2721.4|2717.3|2714.5|1022
1598459700000|2020-08-26 16:35:00|2720.4|2716.9|2718.1|2716.1|2721.7|2718.5|2715.6|2713|810
1598460000000|2020-08-26 16:40:00|2718.2|2716.2|2716.1|2712.6|2720.4|2716.9|2714.3|2711.7|836
1598460300000|2020-08-26 16:45:00|2714.5|2712.5|2715.1|2711.6|2717.6|2714.1|2711|2708.5|893
1598460600000|2020-08-26 16:50:00|2714.5|2711|2717.9|2715.9|2719.8|2716.8|2713.2|2710.3|834
1598460900000|2020-08-26 16:55:00|2718.1|2716.1|2717.1|2713.6|2720|2716.6|2716.3|2712.8|741
1598461200000|2020-08-26 17:00:00|2715.5|2713.5|2726.7|2723.2|2729.3|2725.4|2715.5|2712.8|1078
1598461500000|2020-08-26 17:05:00|2726.8|2723.3|2731.9|2728.4|2735.1|2731.6|2725.1|2721.8|919
1598461800000|2020-08-26 17:10:00|2731.8|2728.3|2741.8|2738.3|2742.6|2739.1|2730|2726.6|1229
1598462100000|2020-08-26 17:15:00|2741.3|2737.8|2738.8|2735.3|2743.9|2740.4|2735.2|2732.2|1157
1598462400000|2020-08-26 17:20:00|2739.3|2735.8|2731.3|2727.8|2742.2|2738.7|2731.3|2727.8|1223
1598462700000|2020-08-26 17:25:00|2731.5|2728|2729.5|2726|2734.9|2731.3|2728.6|2725.1|1017
1598463000000|2020-08-26 17:30:00|2729.7|2726.2|2726.2|2722.7|2733.2|2729.9|2724.9|2721.4|998
1598463300000|2020-08-26 17:35:00|2726.3|2722.8|2732.9|2729.4|2734.9|2731.4|2726.1|2722.6|915
1598463600000|2020-08-26 17:40:00|2733|2729.5|2732.5|2729|2736|2732.5|2730.4|2727.5|742
1598463900000|2020-08-26 17:45:00|2732.8|2729.3|2734.3|2730.8|2736|2732.6|2731.5|2728.2|719
1598464200000|2020-08-26 17:50:00|2734.5|2731|2736.2|2732.7|2737.1|2733.5|2732.8|2729.9|691
1598464500000|2020-08-26 17:55:00|2735.7|2732.2|2733.1|2729.6|2737.2|2734.2|2731.1|2728.2|717
1598464800000|2020-08-26 18:00:00|2732.8|2729.3|2737.2|2733.7|2737.8|2734.8|2732.8|2729.3|850
1598465100000|2020-08-26 18:05:00|2736.4|2732.9|2738.6|2735.1|2738.7|2736.1|2732.5|2729|763
1598465400000|2020-08-26 18:10:00|2738.1|2734.6|2739.4|2737.4|2742.4|2738.7|2737.3|2734.2|640
1598465700000|2020-08-26 18:15:00|2740.5|2737|2739.6|2737.6|2741.7|2738.8|2737.2|2734|504
1598466000000|2020-08-26 18:20:00|2739.5|2737.5|2742.4|2738.9|2746.3|2742.7|2737.6|2734.5|662
1598466300000|2020-08-26 18:25:00|2742.3|2738.8|2745.6|2742.1|2745.6|2742.5|2739|2735.9|564
1598466600000|2020-08-26 18:30:00|2746.1|2742.6|2732.8|2729.3|2747.7|2744.5|2731.5|2728.6|625
1598466900000|2020-08-26 18:35:00|2733.5|2728.4|2726.1|2724.1|2734.2|2730.7|2725.1|2721.4|580
1598467200000|2020-08-26 18:40:00|2726.2|2724.2|2723.4|2719.9|2731.2|2727.4|2721.2|2717.4|470
1598467500000|2020-08-26 18:45:00|2723.6|2720.1|2730.9|2727.4|2731.4|2728.8|2723.5|2720|543
1598467800000|2020-08-26 18:50:00|2731|2727.5|2730.5|2727|2734.5|2731|2728.3|2724.7|564
1598468100000|2020-08-26 18:55:00|2730.7|2727.2|2725.9|2722.4|2730.7|2727.2|2722.3|2717.4|533
1598468400000|2020-08-26 19:00:00|2725.8|2722.3|2718.6|2715.1|2725.9|2722.4|2715.6|2712.1|603
1598468700000|2020-08-26 19:05:00|2719.1|2715.6|2728.7|2725.2|2728.8|2726.2|2718.8|2715.3|581
1598469000000|2020-08-26 19:10:00|2728.6|2725.1|2731.9|2728.4|2733.6|2730.3|2727.6|2723.6|580
1598469300000|2020-08-26 19:15:00|2732.2|2728.7|2732.6|2729.1|2734.5|2730.9|2729.3|2725.4|501
1598469600000|2020-08-26 19:20:00|2733|2729.5|2735.5|2733.5|2739|2734.4|2728.7|2725.2|706
1598469900000|2020-08-26 19:25:00|2735.6|2732.1|2740.7|2737.2|2744.5|2741.4|2735.6|2732.1|557
1598470200000|2020-08-26 19:30:00|2740.6|2737.1|2734.9|2731.4|2741.7|2738.8|2733.6|2730.4|491
1598470500000|2020-08-26 19:35:00|2734.3|2732.3|2739.7|2737.7|2742.3|2738.2|2733.5|2730.3|538
1598470800000|2020-08-26 19:40:00|2740|2736.5|2739.9|2737.9|2742.9|2739.4|2738|2734.7|426
1598471100000|2020-08-26 19:45:00|2740.3|2736.8|2744.5|2741|2746.9|2743.5|2740.2|2736.7|580
1598471400000|2020-08-26 19:50:00|2744|2740.5|2742.6|2739.1|2746.9|2744.1|2740.9|2736.7|509
1598471700000|2020-08-26 19:55:00|2742.8|2739.3|2746.1|2742.6|2747.8|2743.9|2741.3|2738.2|448
1598472000000|2020-08-26 20:00:00|2746.2|2742.7|2743.5|2740|2746.6|2742.7|2742.1|2737.5|261
1598472300000|2020-08-26 20:05:00|2744.7|2739.6|2743.9|2740.4|2746.6|2742.6|2742.4|2738.1|192
1598472600000|2020-08-26 20:10:00|2743.6|2740.1|2746.6|2743.1|2747|2743.1|2743.6|2739.9|176
1598472900000|2020-08-26 20:15:00|2746.5|2743|2743.7|2740.2|2747.3|2743.1|2742|2738.8|195
1598473200000|2020-08-26 20:20:00|2743.6|2740.1|2741.7|2738.2|2745.9|2742.5|2740.9|2738.2|228
1598473500000|2020-08-26 20:25:00|2741.8|2738.3|2740.1|2738.1|2742.5|2739.6|2739.8|2737.5|131
1598473800000|2020-08-26 20:30:00|2741.2|2737.7|2742|2738.5|2743.2|2739.7|2738.6|2736.2|189
1598474100000|2020-08-26 20:35:00|2741.9|2738.4|2739.6|2736.1|2742.6|2739.7|2738.8|2735.2|204
1598474400000|2020-08-26 20:40:00|2739.7|2736.2|2740.6|2737.1|2742.7|2737.5|2739.1|2735.2|172
1598474700000|2020-08-26 20:45:00|2740.8|2737.3|2744.4|2742.4|2747.4|2742.4|2740.6|2736.3|274
1598475000000|2020-08-26 20:50:00|2745|2741.5|2744.3|2740.8|2746.9|2743.4|2742.3|2738.1|280
1598475300000|2020-08-26 20:55:00|2744.4|2740.9|2755.3|2746.5|2757.5|2747.5|2743.5|2740|439
1598479200000|2020-08-26 22:00:00|2754.8|2748.8|2751.6|2737.6|2755.4|2749.5|2746.6|2736.1|466
1598479500000|2020-08-26 22:05:00|2752.3|2741.3|2752.1|2744.2|2755.6|2746.6|2749|2736.8|568
1598479800000|2020-08-26 22:10:00|2751.7|2744|2741.9|2734.7|2752.7|2744.7|2741.5|2734.3|404
1598480100000|2020-08-26 22:15:00|2742|2734.8|2743.3|2737|2748.7|2738.3|2741.7|2734.8|356
1598480400000|2020-08-26 22:20:00|2742.3|2737.1|2736.7|2733.2|2744.5|2739|2735.9|2731.1|376
1598480700000|2020-08-26 22:25:00|2737.5|2732.5|2738.8|2735.3|2740.2|2736.3|2736.5|2731.7|286
1598481000000|2020-08-26 22:30:00|2738.7|2735.2|2737.2|2733.7|2739.5|2736|2735.4|2731.9|281
1598481300000|2020-08-26 22:35:00|2737.4|2733.9|2737.7|2732.7|2738.8|2734.9|2736.1|2731|200
1598481600000|2020-08-26 22:40:00|2737.6|2734.1|2738.6|2733.5|2739.9|2735|2736.4|2730.6|263
1598481900000|2020-08-26 22:45:00|2737.9|2734.4|2734.6|2731.1|2739|2735.2|2732.8|2729.3|310
1598482200000|2020-08-26 22:50:00|2734.5|2731|2732.6|2729.1|2737|2732|2731.1|2726|335
1598482500000|2020-08-26 22:55:00|2732.5|2729|2736|2732.5|2738.2|2734.7|2731.4|2727.9|238
1598482800000|2020-08-26 23:00:00|2736.5|2733|2736.4|2732.9|2737.8|2733.7|2733.6|2728.9|206
1598483100000|2020-08-26 23:05:00|2736.3|2732.8|2739.8|2736.3|2741.5|2738|2734.7|2731.2|239
1598483400000|2020-08-26 23:10:00|2739.9|2736.4|2739.1|2735.6|2743.3|2739.3|2738.6|2735.1|205
1598483700000|2020-08-26 23:15:00|2739.2|2735.7|2728.5|2725|2739.4|2735.9|2727.6|2722.6|256
1598484000000|2020-08-26 23:20:00|2728.4|2724.9|2728.8|2725.3|2732.7|2728.1|2726.4|2722.9|291
1598484300000|2020-08-26 23:25:00|2728.6|2725.1|2733.1|2729.6|2734.6|2731.1|2727.9|2722.9|217
1598484600000|2020-08-26 23:30:00|2733.5|2730|2737.9|2734.4|2739.8|2736.3|2731.6|2727.9|325
1598484900000|2020-08-26 23:35:00|2738.1|2734.6|2736.6|2733.1|2738.9|2736.2|2736.2|2732.7|176
1598485200000|2020-08-26 23:40:00|2736.4|2732.9|2733|2729.5|2737.1|2734.5|2731.4|2727.6|236
1598485500000|2020-08-26 23:45:00|2732.4|2728.9|2736.3|2732.8|2738.2|2734.5|2732.4|2728.9|237
1598485800000|2020-08-26 23:50:00|2736.8|2733.3|2738.8|2735.3|2741.3|2737.8|2736|2731.3|274
1598486100000|2020-08-26 23:55:00|2738.7|2735.2|2745.1|2741.6|2745.8|2742.3|2738.5|2735|270
1598486400000|2020-08-27 00:00:00|2745|2741.5|2737|2733.5|2745.2|2742|2736.5|2733|437
1598486700000|2020-08-27 00:05:00|2736.4|2732.9|2735.2|2733.2|2736.7|2734.4|2733.8|2730.4|416
1598487000000|2020-08-27 00:10:00|2735.3|2733.3|2736.1|2732.6|2739.1|2735.6|2733.7|2730.2|305
1598487300000|2020-08-27 00:15:00|2736.3|2732.8|2737|2733.5|2741.3|2737.8|2733.7|2730.2|444
1598487600000|2020-08-27 00:20:00|2736.1|2732.6|2731.9|2728.4|2737.8|2734.3|2731.3|2726.8|417
1598487900000|2020-08-27 00:25:00|2732.1|2728.6|2732.3|2728.8|2734.9|2730.1|2729.3|2725.8|360
1598488200000|2020-08-27 00:30:00|2732|2728.5|2733.3|2729.8|2736.8|2732|2732|2728.3|245
1598488500000|2020-08-27 00:35:00|2732.2|2728.7|2728.9|2725.4|2733.7|2729.3|2726.9|2722.3|371
1598488800000|2020-08-27 00:40:00|2729|2725.5|2732.4|2728.9|2735.3|2731.1|2726.6|2722.1|440
1598489100000|2020-08-27 00:45:00|2732.6|2729.1|2728.4|2724.9|2733.3|2729.8|2725.7|2721.8|380
1598489400000|2020-08-27 00:50:00|2728.5|2725|2728.5|2725|2731.2|2728.3|2725.8|2722|395
1598489700000|2020-08-27 00:55:00|2728.3|2724.8|2733.6|2730.1|2735.9|2732.4|2727.7|2724.2|459
1598490000000|2020-08-27 01:00:00|2733.2|2729.7|2734|2728.7|2735.2|2730.3|2725.1|2720.5|1039
1598490300000|2020-08-27 01:05:00|2733.4|2729.9|2728.7|2725.2|2734.7|2730.1|2726.1|2722|747
1598490600000|2020-08-27 01:10:00|2728.6|2725.1|2720.5|2717|2730.9|2726|2717.9|2714.4|734
1598490900000|2020-08-27 01:15:00|2720.2|2716.7|2718.1|2714.6|2722.8|2718.9|2711.6|2706.7|903
1598491200000|2020-08-27 01:20:00|2718.2|2714.7|2722.2|2718.7|2724.2|2719.3|2715.4|2711.4|684
1598491500000|2020-08-27 01:25:00|2722.3|2718.8|2721.2|2717.7|2726|2722.2|2719.4|2714.8|684
1598491800000|2020-08-27 01:30:00|2720.7|2717.2|2723.9|2718.7|2728.4|2724.9|2718.4|2713.9|998
1598492100000|2020-08-27 01:35:00|2723.8|2718.6|2721.1|2717.6|2726.1|2722|2720.1|2715.7|795
1598492400000|2020-08-27 01:40:00|2721.3|2717.8|2721|2715.9|2724.9|2720.6|2719.8|2715.2|648
1598492700000|2020-08-27 01:45:00|2720.7|2715.6|2719.8|2716.3|2723.9|2719.9|2717.9|2713.1|652
1598493000000|2020-08-27 01:50:00|2721.3|2716.1|2715.5|2712|2721.7|2717.4|2714|2709.1|880
1598493300000|2020-08-27 01:55:00|2715.9|2712.4|2715.9|2712.4|2718.5|2713.8|2712.7|2708.4|655
1598493600000|2020-08-27 02:00:00|2716|2712.5|2717.1|2713.6|2720.7|2715|2708.9|2705.3|726
1598493900000|2020-08-27 02:05:00|2717.4|2713.9|2714.9|2711.4|2717.7|2714.2|2714.5|2710.8|376
1598494200000|2020-08-27 02:10:00|2715.4|2711.9|2715.7|2712.2|2718.1|2713.4|2712.8|2709.1|485
1598494500000|2020-08-27 02:15:00|2715.9|2712.4|2717.2|2713.7|2719.7|2714.8|2715.4|2711|295
1598494800000|2020-08-27 02:20:00|2717.5|2714|2716.3|2712.8|2719.1|2715.2|2714.6|2711|377
1598495100000|2020-08-27 02:25:00|2716.4|2712.9|2716|2712.5|2717.5|2713.7|2714|2709.3|282
1598495400000|2020-08-27 02:30:00|2715.9|2712.4|2719.3|2715.8|2721|2717|2714.1|2709.9|613
1598495700000|2020-08-27 02:35:00|2719.6|2716.1|2716.6|2713.1|2721.3|2717.2|2714.9|2710.4|573
1598496000000|2020-08-27 02:40:00|2716.4|2712.9|2712|2708.5|2718.6|2714.3|2711.2|2707.1|538
1598496300000|2020-08-27 02:45:00|2711.6|2708.1|2708.3|2704.8|2713.2|2708.6|2706.8|2703.3|741
1598496600000|2020-08-27 02:50:00|2709.9|2704.1|2700|2696.5|2710.9|2706.1|2694.5|2690.7|1096
1598496900000|2020-08-27 02:55:00|2700.1|2696.6|2704.6|2701.1|2706|2702.5|2699.5|2694.9|657
1598497200000|2020-08-27 03:00:00|2704.4|2700.9|2705.7|2702.2|2707.7|2704.2|2702.5|2699|584
1598497500000|2020-08-27 03:05:00|2705.6|2702.1|2707.8|2704.3|2709.7|2706.4|2705.4|2701.9|501
1598497800000|2020-08-27 03:10:00|2707.1|2703.6|2703.3|2699.8|2708.1|2704.6|2702|2697.9|694
1598498100000|2020-08-27 03:15:00|2703.4|2699.9|2708.4|2704.9|2710|2705.2|2702.9|2699.4|521
1598498400000|2020-08-27 03:20:00|2708.5|2705|2711.8|2709.8|2714|2709.8|2706.6|2702.8|559
1598498700000|2020-08-27 03:25:00|2711.7|2709.7|2710.5|2707|2713.9|2711.3|2709.7|2706.7|444
1598499000000|2020-08-27 03:30:00|2710.6|2707.1|2712.3|2708.8|2714.8|2709.4|2708|2704.5|485
1598499300000|2020-08-27 03:35:00|2712.4|2708.9|2713.2|2709.7|2714.4|2711.2|2711.5|2708|335
1598499600000|2020-08-27 03:40:00|2713.1|2709.6|2716.1|2712.6|2716.5|2713.5|2711.7|2708.5|250
1598499900000|2020-08-27 03:45:00|2716.2|2712.7|2715.7|2712.2|2717.1|2713.6|2715.7|2712.2|234
1598500200000|2020-08-27 03:50:00|2715.9|2712.4|2713.7|2711.7|2716.7|2713.2|2713.5|2710.5|212
1598500500000|2020-08-27 03:55:00|2714.5|2711|2713.1|2709.6|2715.1|2711|2710.6|2707.1|278
1598500800000|2020-08-27 04:00:00|2713.2|2709.7|2712.4|2708.9|2716.4|2710.6|2710.4|2706.9|271
1598501100000|2020-08-27 04:05:00|2712.2|2708.7|2710.8|2707.3|2712.3|2709.2|2710.2|2706.7|209
1598501400000|2020-08-27 04:10:00|2710.9|2707.4|2712.4|2708.9|2713.9|2710.4|2710.9|2707.4|193
1598501700000|2020-08-27 04:15:00|2712.3|2708.8|2713.1|2709.6|2714.7|2710.9|2711.3|2707.8|221
1598502000000|2020-08-27 04:20:00|2713.5|2710|2713.3|2709.8|2715.5|2711|2712.4|2708.9|171
1598502300000|2020-08-27 04:25:00|2714|2710.5|2718.6|2715.1|2719.8|2715.8|2712.2|2707.8|274
1598502600000|2020-08-27 04:30:00|2718.5|2715|2721.3|2717.8|2725.8|2721.1|2718.4|2714.1|490
1598502900000|2020-08-27 04:35:00|2721.2|2717.7|2721.3|2717.8|2724.5|2719.4|2720.4|2715.5|209
1598503200000|2020-08-27 04:40:00|2721.2|2717.7|2718.6|2715.1|2722.9|2717.8|2718.3|2714.1|224
1598503500000|2020-08-27 04:45:00|2718.8|2715.3|2722|2718.5|2723.6|2718.9|2717.4|2712.9|257
1598503800000|2020-08-27 04:50:00|2721.9|2718.4|2720.7|2717.2|2723.7|2718.9|2719.9|2715.2|258
1598504100000|2020-08-27 04:55:00|2720.9|2717.4|2719.5|2716|2723.2|2717.4|2719.2|2714.3|183
1598504400000|2020-08-27 05:00:00|2719.6|2716.1|2721.1|2719.1|2723.6|2719.4|2718.7|2714.1|183
1598504700000|2020-08-27 05:05:00|2720.8|2718.8|2720.1|2716.6|2723.9|2718.9|2719.5|2715.3|205
1598505000000|2020-08-27 05:10:00|2720.2|2716.7|2720.5|2717|2723.4|2717.9|2719.9|2715.2|157
1598505300000|2020-08-27 05:15:00|2720.6|2717.1|2723.7|2720.2|2727.3|2722.4|2720.5|2717|287
1598505600000|2020-08-27 05:20:00|2723.5|2720|2728.6|2725.1|2730|2725.6|2722.4|2718.3|404
1598505900000|2020-08-27 05:25:00|2729.9|2724.1|2718.7|2715.2|2732.7|2727.7|2715.1|2710.3|589
1598506200000|2020-08-27 05:30:00|2719.2|2715.7|2715.3|2711.8|2721.4|2715.8|2712.5|2708.5|832
1598506500000|2020-08-27 05:35:00|2715|2711.5|2711.7|2708.2|2717.2|2711.8|2709.3|2705.8|655
1598506800000|2020-08-27 05:40:00|2712.2|2708.7|2714|2710.5|2718.4|2711.5|2711.9|2708.2|563
1598507100000|2020-08-27 05:45:00|2714.3|2710.8|2715.1|2711.6|2718.5|2712.5|2712.4|2708.9|461
1598507400000|2020-08-27 05:50:00|2715.6|2712.1|2715.9|2710.5|2719.4|2715.2|2712.5|2708.1|551
1598507700000|2020-08-27 05:55:00|2713.6|2710.1|2713.7|2710.2|2717.2|2712.1|2712.8|2709|364
1598508000000|2020-08-27 06:00:00|2713.8|2710.3|2726.8|2723.3|2728|2724.5|2713.6|2710.1|729
1598508300000|2020-08-27 06:05:00|2726.1|2724.1|2719.3|2715.8|2729|2725.5|2716.4|2713.4|813
1598508600000|2020-08-27 06:10:00|2719.5|2716|2719.2|2717.2|2722|2718.6|2716.6|2713|622
1598508900000|2020-08-27 06:15:00|2718.3|2715.7|2714.3|2710.8|2719.8|2716.6|2711.1|2706.4|847
1598509200000|2020-08-27 06:20:00|2714.6|2711.1|2714.7|2711.2|2715.9|2713.3|2711.5|2708.3|455
1598509500000|2020-08-27 06:25:00|2714.2|2712.2|2721.5|2719.5|2723.2|2720.5|2713|2708.2|599
1598509800000|2020-08-27 06:30:00|2721.1|2719.1|2721.1|2717.6|2723.5|2719.6|2719.6|2714.9|495
1598510100000|2020-08-27 06:35:00|2721|2717.5|2727|2723.5|2728.6|2724.4|2719.9|2715.3|483
1598510400000|2020-08-27 06:40:00|2727.5|2724|2726.6|2723.1|2731.1|2726|2725.8|2720.8|555
1598510700000|2020-08-27 06:45:00|2727.5|2721.9|2733.4|2729.9|2733.8|2730.3|2725.9|2721.9|557
1598511000000|2020-08-27 06:50:00|2733.5|2730|2734|2730.5|2736.4|2732.9|2732.8|2727.7|532
1598511300000|2020-08-27 06:55:00|2733.9|2730.4|2729.9|2726.4|2735.3|2731.4|2729.8|2726.3|433
1598511600000|2020-08-27 07:00:00|2730.2|2726.7|2729.1|2725.6|2732.5|2727.5|2726.2|2722.7|486
1598511900000|2020-08-27 07:05:00|2729.2|2725.7|2727.4|2723.9|2730|2726.4|2725|2720.9|537
1598512200000|2020-08-27 07:10:00|2728.6|2723.4|2730.4|2726.9|2733.1|2729.6|2726|2722.4|631
1598512500000|2020-08-27 07:15:00|2730.5|2727|2726.8|2723.3|2731.3|2727.7|2723.9|2719.7|591
1598512800000|2020-08-27 07:20:00|2726.7|2723.2|2729.2|2725.7|2731.5|2727.5|2726.4|2720.4|499
1598513100000|2020-08-27 07:25:00|2729|2725.5|2731.6|2728.1|2733.2|2729.5|2728.6|2724.3|530
1598513400000|2020-08-27 07:30:00|2731.5|2728|2729.4|2725.9|2733.3|2729|2727|2723.5|443
1598513700000|2020-08-27 07:35:00|2728.4|2724.9|2733.8|2730.3|2735.8|2731.5|2728.1|2724.6|507
1598514000000|2020-08-27 07:40:00|2733.7|2730.2|2738.1|2734.6|2739.6|2735.5|2732.1|2727.9|650
1598514300000|2020-08-27 07:45:00|2738|2734.5|2749.6|2746.1|2753|2749.5|2737.2|2733.2|864
1598514600000|2020-08-27 07:50:00|2749.5|2746|2747|2743.5|2756.5|2751.8|2745.6|2741.3|746
1598514900000|2020-08-27 07:55:00|2747.1|2743.6|2743.5|2740|2747.7|2743.6|2742.2|2737.9|535
1598515200000|2020-08-27 08:00:00|2743.6|2740.1|2741.9|2738.4|2746|2741.8|2741.3|2737.2|362
1598515500000|2020-08-27 08:05:00|2741.8|2738.3|2740.9|2737.4|2743.1|2739.4|2737|2732.7|543
1598515800000|2020-08-27 08:10:00|2741.3|2737.8|2733.2|2729.7|2743.7|2739.8|2732.4|2728.7|614
1598516100000|2020-08-27 08:15:00|2733.3|2729.8|2737.5|2734|2738.4|2735.7|2733|2728|495
1598516400000|2020-08-27 08:20:00|2737.4|2733.9|2736.7|2733.2|2741.6|2736.7|2734.5|2731|470
1598516700000|2020-08-27 08:25:00|2737.4|2733.9|2740.9|2737.4|2743.2|2738.1|2736|2732.5|559
1598517000000|2020-08-27 08:30:00|2741.2|2737.7|2740.5|2737|2744.6|2741.2|2740.4|2736.9|469
1598517300000|2020-08-27 08:35:00|2740.7|2737.2|2739.6|2736.1|2745.3|2741.8|2739.6|2736.1|444
1598517600000|2020-08-27 08:40:00|2739.8|2736.3|2740.1|2736.6|2743.2|2737.5|2737.2|2733.7|437
1598517900000|2020-08-27 08:45:00|2740.4|2736.9|2738.7|2735.2|2740.7|2737.2|2735.9|2732.4|394
1598518200000|2020-08-27 08:50:00|2738.6|2735.1|2731.1|2727.6|2738.8|2735.3|2730.1|2725.8|467
1598518500000|2020-08-27 08:55:00|2731.2|2727.7|2731.9|2728.4|2735.5|2731.8|2729.9|2726.2|478
1598518800000|2020-08-27 09:00:00|2732.1|2728.6|2726.2|2722.7|2733.5|2730.8|2725.6|2722.1|548
1598519100000|2020-08-27 09:05:00|2726.4|2722.9|2726.3|2722.8|2727.1|2723.6|2722.6|2719.1|676
1598519400000|2020-08-27 09:10:00|2726.4|2722.9|2729.9|2726.4|2731.2|2728.6|2726.2|2722.7|556
1598519700000|2020-08-27 09:15:00|2729.7|2726.2|2728.3|2724.8|2732.5|2729|2724.6|2721.1|537
1598520000000|2020-08-27 09:20:00|2728.8|2725.3|2732.1|2728.6|2735.2|2730.6|2728.1|2724.7|478
1598520300000|2020-08-27 09:25:00|2732.6|2729.1|2735.7|2732.2|2739.9|2736.1|2731.9|2727.5|507
1598520600000|2020-08-27 09:30:00|2735.6|2732.1|2735.7|2732.2|2737.9|2732.4|2730.1|2725.9|528
1598520900000|2020-08-27 09:35:00|2735.8|2732.3|2732.9|2729.4|2737.6|2733.9|2732.2|2728|437
1598521200000|2020-08-27 09:40:00|2733|2729.5|2734|2730.5|2734.8|2731.2|2731|2726.3|436
1598521500000|2020-08-27 09:45:00|2733.9|2730.4|2733.1|2729.6|2736.9|2733|2732.4|2726.7|387
1598521800000|2020-08-27 09:50:00|2733|2729.5|2733.1|2729.6|2736.8|2732.7|2732.3|2728.2|418
1598522100000|2020-08-27 09:55:00|2733.4|2729.9|2735|2731.5|2735.6|2732.1|2732.9|2727.3|233
1598522400000|2020-08-27 10:00:00|2734.9|2731.4|2737.4|2733.9|2738.2|2734.7|2733.9|2730.4|421
1598522700000|2020-08-27 10:05:00|2737.2|2733.7|2735.5|2732|2737.6|2734.1|2734.2|2730.7|344
1598523000000|2020-08-27 10:10:00|2736|2732.5|2734.3|2730.8|2737.9|2733.7|2733|2729.5|312
1598523300000|2020-08-27 10:15:00|2734.5|2731|2733.3|2729.8|2735.4|2731.1|2730.5|2727|448
1598523600000|2020-08-27 10:20:00|2732.7|2729.2|2735.1|2731.6|2736.1|2732.6|2731.9|2728.4|350
1598523900000|2020-08-27 10:25:00|2735.2|2731.7|2733.4|2729.9|2736.4|2732.2|2731|2726.5|258
1598524200000|2020-08-27 10:30:00|2733.6|2730.1|2729.7|2726.2|2734.6|2731.5|2728.6|2725.1|295
1598524500000|2020-08-27 10:35:00|2729.6|2726.1|2727.3|2725.3|2731.2|2726.4|2726.6|2723.1|411
1598524800000|2020-08-27 10:40:00|2727.9|2724.4|2728.3|2724.8|2731.4|2728.8|2725.9|2722.4|412
1598525100000|2020-08-27 10:45:00|2728.5|2725|2729.4|2725.9|2731.9|2727.2|2727.2|2722.9|396
1598525400000|2020-08-27 10:50:00|2729.5|2726|2727|2723.5|2730.7|2727.1|2726.1|2721.2|368
1598525700000|2020-08-27 10:55:00|2726.5|2723|2729.5|2726|2731.5|2727.1|2723.2|2719|562
1598526000000|2020-08-27 11:00:00|2729.9|2726.4|2725.4|2721.9|2730.5|2726.6|2723.7|2719.1|677
1598526300000|2020-08-27 11:05:00|2725.3|2721.8|2721.6|2718.1|2727.2|2723.7|2716.6|2711.9|564
1598526600000|2020-08-27 11:10:00|2721.5|2718|2722.2|2718.7|2723.8|2719.8|2717.9|2713.5|393
1598526900000|2020-08-27 11:15:00|2722.3|2718.8|2724.3|2720.8|2727.3|2723|2722|2718.5|397
1598527200000|2020-08-27 11:20:00|2723.9|2720.4|2727.5|2724|2729.2|2725.1|2722.4|2718.9|465
1598527500000|2020-08-27 11:25:00|2727.4|2723.9|2734|2730.5|2736.1|2732.6|2727.4|2723.9|534
1598527800000|2020-08-27 11:30:00|2734.1|2730.6|2736|2732.5|2737.2|2733.7|2733.6|2730.1|416
1598528100000|2020-08-27 11:35:00|2735.9|2732.4|2733.4|2729.9|2736.9|2734|2730.4|2726.9|376
1598528400000|2020-08-27 11:40:00|2732.6|2730.6|2736.7|2733.2|2737|2733.5|2732.4|2728.7|308
1598528700000|2020-08-27 11:45:00|2736.8|2733.3|2732.9|2729.4|2737.2|2733.7|2732.9|2729.4|351
1598529000000|2020-08-27 11:50:00|2732.7|2729.2|2730.7|2727.2|2733.8|2729.5|2728.5|2724.7|384
1598529300000|2020-08-27 11:55:00|2731.1|2727.6|2733.7|2730.2|2734.2|2730.7|2729.3|2725.8|479
1598529600000|2020-08-27 12:00:00|2734|2730.5|2729.3|2725.8|2739|2733.5|2729|2725.5|662
1598529900000|2020-08-27 12:05:00|2728.5|2725|2726|2722.5|2732|2728.1|2724.8|2721|444
1598530200000|2020-08-27 12:10:00|2725.9|2722.4|2727.7|2722.1|2729.6|2725.4|2724.2|2720.2|591
1598530500000|2020-08-27 12:15:00|2727.8|2722.2|2731.7|2728.2|2734.4|2730.4|2726|2722.2|548
1598530800000|2020-08-27 12:20:00|2732|2728.5|2725.7|2722.2|2733|2728.9|2719.6|2716.1|856
1598531100000|2020-08-27 12:25:00|2725.6|2723.6|2724.6|2717.3|2729.8|2723.6|2720.3|2715.8|723
1598531400000|2020-08-27 12:30:00|2724.7|2717|2711.4|2707.9|2730.8|2727.3|2708.9|2704.4|1499
1598531700000|2020-08-27 12:35:00|2711.6|2708.1|2713.1|2709.6|2716.4|2712.9|2705.7|2700.8|1267
1598532000000|2020-08-27 12:40:00|2713.3|2709.8|2718.4|2716.4|2720.5|2716.5|2708.3|2704.8|1059
1598532300000|2020-08-27 12:45:00|2720.1|2713.2|2727.3|2723.8|2730.2|2726.7|2717.5|2712.5|1201
1598532600000|2020-08-27 12:50:00|2727.2|2723.7|2730|2726.5|2731.1|2728.1|2724.1|2719.3|1134
1598532900000|2020-08-27 12:55:00|2729.9|2726.4|2723.9|2720.4|2731.1|2727.2|2723.3|2719.8|1053
1598533200000|2020-08-27 13:00:00|2724.2|2720.7|2721.5|2718|2726.9|2723.4|2719.3|2713.7|1106
1598533500000|2020-08-27 13:05:00|2721.6|2718.1|2740.4|2736.4|2753|2748|2716.4|2712.5|1701
1598533800000|2020-08-27 13:10:00|2740.2|2736.7|2777.4|2773.9|2783.5|2775.6|2739.5|2733.6|2057
1598534100000|2020-08-27 13:15:00|2778.8|2773.4|2794.2|2790.7|2798.5|2791.4|2773.4|2768.7|2051
1598534400000|2020-08-27 13:20:00|2793.7|2790.2|2773.5|2770|2796|2791.8|2772.2|2766.9|2036
1598534700000|2020-08-27 13:25:00|2773.9|2770.4|2780.4|2776.9|2782.8|2779.3|2771.2|2765.3|1779
1598535000000|2020-08-27 13:30:00|2780.8|2775.4|2743.1|2738.8|2782.5|2778.8|2738.6|2735.1|2097
1598535300000|2020-08-27 13:35:00|2744.5|2741|2712.6|2709.1|2752.5|2749|2709.1|2705|2105
1598535600000|2020-08-27 13:40:00|2713.2|2709.7|2725|2721.5|2732.3|2728.7|2707.8|2702.8|2003
1598535900000|2020-08-27 13:45:00|2725.1|2721.6|2713.4|2709.9|2725.7|2721.6|2691.2|2687.1|2074
1598536200000|2020-08-27 13:50:00|2714|2710.5|2724.4|2720.9|2730.1|2726.1|2706.2|2701.8|1788
1598536500000|2020-08-27 13:55:00|2724.3|2720.8|2716.1|2712.6|2724.3|2720.8|2710.8|2707.3|1780
1598536800000|2020-08-27 14:00:00|2717|2713.5|2685.2|2681.7|2717|2713.5|2676.8|2673.3|2070
1598537100000|2020-08-27 14:05:00|2685.1|2681.6|2660.7|2657.2|2688.4|2684.7|2652|2648.1|2161
1598537400000|2020-08-27 14:10:00|2660.3|2656.8|2678.4|2674.9|2686.7|2683.2|2658.5|2655|2104
1598537700000|2020-08-27 14:15:00|2678.6|2675.1|2688.7|2685.2|2689.9|2686.4|2666.7|2662.2|1885
1598538000000|2020-08-27 14:20:00|2689|2685.5|2684.8|2681.3|2689.8|2686.3|2676.3|2673.4|1886
1598538300000|2020-08-27 14:25:00|2686.1|2680.7|2697.7|2694.2|2700.2|2696.1|2684.7|2680.7|1865
1598538600000|2020-08-27 14:30:00|2698.9|2695.4|2699.1|2695.6|2706.7|2703.2|2692.1|2688.6|1849
1598538900000|2020-08-27 14:35:00|2699|2695.5|2693.8|2688|2705.2|2701.5|2691.7|2687.2|1558
1598539200000|2020-08-27 14:40:00|2692.6|2689.1|2690.9|2687.4|2695.2|2691|2685.9|2681.9|1608
1598539500000|2020-08-27 14:45:00|2690.6|2687.1|2680.6|2677.1|2691.4|2687.1|2676.8|2673.3|1354
1598539800000|2020-08-27 14:50:00|2680.7|2677.2|2688.1|2684.6|2694.1|2690.6|2677.7|2674.2|1489
1598540100000|2020-08-27 14:55:00|2687.9|2684.4|2690.1|2686.6|2693.6|2690.1|2678.2|2674.7|1587
1598540400000|2020-08-27 15:00:00|2690.3|2686.8|2698.2|2694.7|2699.7|2696.3|2687.5|2684|1441
1598540700000|2020-08-27 15:05:00|2698.1|2694.6|2698.8|2695.3|2703.8|2700.3|2696.2|2692.7|1131
1598541000000|2020-08-27 15:10:00|2699|2695.5|2689.6|2686.1|2699.5|2696|2687.4|2683.9|1294
1598541300000|2020-08-27 15:15:00|2689.7|2686.2|2684.4|2680.9|2690.1|2686.6|2679.4|2675.9|1466
1598541600000|2020-08-27 15:20:00|2684.3|2680.8|2687.8|2684.3|2692.6|2689.7|2681.7|2678.2|1343
1598541900000|2020-08-27 15:25:00|2687.7|2684.2|2685.8|2682.3|2689.7|2686.2|2682|2678.5|1238
1598542200000|2020-08-27 15:30:00|2686.2|2682.7|2691.6|2688.1|2692.7|2689.8|2685.1|2681.6|1312
1598542500000|2020-08-27 15:35:00|2691.7|2688.2|2700.1|2698.1|2700.5|2698.1|2689.6|2686.3|1393
1598542800000|2020-08-27 15:40:00|2700.4|2696.9|2705.1|2703.1|2706.2|2703.6|2696.5|2693|1458
1598543100000|2020-08-27 15:45:00|2705.6|2702.1|2710.1|2706.6|2713.9|2710.4|2702|2698.5|1320
1598543400000|2020-08-27 15:50:00|2709.9|2706.4|2710.7|2708.7|2715.2|2711.7|2705.5|2702|1197
1598543700000|2020-08-27 15:55:00|2711.3|2707.8|2709.6|2706.1|2714.1|2710.6|2706.9|2703.4|1133
1598544000000|2020-08-27 16:00:00|2709.5|2706|2708.9|2705.4|2709.6|2707.2|2701.4|2697.9|1189
1598544300000|2020-08-27 16:05:00|2709|2705.5|2713.3|2709.8|2713.5|2710.6|2707.5|2704.2|1031
1598544600000|2020-08-27 16:10:00|2713|2709.5|2709.1|2705.6|2716.8|2713.9|2706.4|2703.2|1138
1598544900000|2020-08-27 16:15:00|2708.9|2705.4|2710.1|2706.6|2716.1|2712.5|2706.5|2703|1128
1598545200000|2020-08-27 16:20:00|2710.2|2706.7|2708|2704.5|2713.1|2709.6|2700.5|2697.4|1067
1598545500000|2020-08-27 16:25:00|2708.1|2704.6|2696|2692.5|2708.8|2705.6|2694.9|2691.2|1018
1598545800000|2020-08-27 16:30:00|2696.1|2692.6|2698.8|2695.3|2702|2698.9|2695.1|2690.7|966
1598546100000|2020-08-27 16:35:00|2698.6|2695.1|2693.6|2690.1|2699.2|2695.7|2691.6|2688.1|836
1598546400000|2020-08-27 16:40:00|2694|2690.5|2695.1|2691.6|2697.9|2694.9|2692.3|2688.8|840
1598546700000|2020-08-27 16:45:00|2695|2691.5|2684.4|2680.9|2697.5|2694.5|2683.9|2679.5|904
1598547000000|2020-08-27 16:50:00|2684.5|2681|2688.8|2685.3|2690.2|2686.7|2683.3|2679.9|882
1598547300000|2020-08-27 16:55:00|2689.3|2685.8|2689.4|2685.9|2693.2|2689.7|2688.3|2684.8|902
1598547600000|2020-08-27 17:00:00|2689.3|2685.8|2693.5|2691.5|2696.5|2693|2685|2681.5|998
1598547900000|2020-08-27 17:05:00|2693.3|2691.3|2694.7|2691.2|2696.6|2693.7|2690.7|2687.2|854
1598548200000|2020-08-27 17:10:00|2694.6|2691.1|2694.1|2690.6|2699.4|2695.5|2693|2689.6|720
1598548500000|2020-08-27 17:15:00|2694|2690.5|2694.6|2691.1|2698.7|2694.2|2691.5|2688|810
1598548800000|2020-08-27 17:20:00|2694.5|2691|2695.8|2692.3|2701|2697.5|2693.7|2690.2|956
1598549100000|2020-08-27 17:25:00|2695.9|2692.4|2699.5|2696|2700.2|2696.7|2695.7|2692.2|1002
1598549400000|2020-08-27 17:30:00|2699.7|2696.2|2701.2|2697.7|2702|2699.2|2697.7|2694.2|829
1598549700000|2020-08-27 17:35:00|2700.8|2697.3|2699.2|2695.7|2704.8|2701.3|2698.2|2694.7|644
1598550000000|2020-08-27 17:40:00|2699.3|2695.8|2699.2|2695.7|2701|2697.5|2697.5|2694|481
1598550300000|2020-08-27 17:45:00|2699.1|2695.6|2702|2698.5|2704.7|2700.9|2698.5|2695|445
1598550600000|2020-08-27 17:50:00|2701.9|2698.4|2698|2694.5|2703|2699.8|2694.7|2691.2|455
1598550900000|2020-08-27 17:55:00|2697.8|2694.3|2703|2699.5|2705.9|2702.7|2697.8|2694.3|708
1598551200000|2020-08-27 18:00:00|2703.4|2699.9|2704.7|2701.2|2705.6|2702.6|2699.4|2695.9|653
1598551500000|2020-08-27 18:05:00|2704.8|2701.3|2702.2|2698.7|2705.4|2701.9|2701.1|2697.1|516
1598551800000|2020-08-27 18:10:00|2702.1|2698.6|2702.1|2698.6|2708.2|2704.7|2701.3|2697.3|615
1598552100000|2020-08-27 18:15:00|2702.3|2698.8|2703.8|2700.3|2704.1|2700.6|2699.8|2696.3|533
1598552400000|2020-08-27 18:20:00|2703.7|2700.2|2703.2|2699.7|2706.4|2702.9|2700.7|2696.5|566
1598552700000|2020-08-27 18:25:00|2703.3|2699.8|2706.9|2703.4|2707.4|2703.9|2702.4|2699|608
1598553000000|2020-08-27 18:30:00|2706.7|2703.2|2705.2|2701.7|2709|2705.6|2703.5|2700|582
1598553300000|2020-08-27 18:35:00|2705.3|2701.8|2713|2709.5|2714.9|2711.4|2704.2|2701.4|728
1598553600000|2020-08-27 18:40:00|2713.2|2709.7|2709.6|2706.1|2714.5|2711|2707.2|2704.2|566
1598553900000|2020-08-27 18:45:00|2709.2|2705.7|2707.1|2703.6|2711.4|2707.9|2705.5|2702|636
1598554200000|2020-08-27 18:50:00|2707.3|2703.8|2701.1|2697.6|2708.5|2705|2700.6|2697.1|608
1598554500000|2020-08-27 18:55:00|2701|2697.5|2701.3|2697.8|2704.4|2700.9|2699.7|2695.7|605
1598554800000|2020-08-27 19:00:00|2701|2697.5|2702.1|2698.6|2706.5|2703|2700.6|2697.1|505
1598555100000|2020-08-27 19:05:00|2701.4|2699.4|2703.9|2700.4|2704.3|2700.8|2697.7|2694.3|568
1598555400000|2020-08-27 19:10:00|2703.1|2699.6|2701.6|2698.1|2706.5|2703|2700.6|2697.6|660
1598555700000|2020-08-27 19:15:00|2701.7|2698.2|2704|2700.5|2708|2704.5|2701.5|2698|531
1598556000000|2020-08-27 19:20:00|2704.2|2700.7|2706.2|2702.7|2708.1|2704.6|2703.7|2700.2|320
1598556300000|2020-08-27 19:25:00|2706.3|2702.8|2704.9|2701.4|2706.3|2702.8|2702.3|2699.4|420
1598556600000|2020-08-27 19:30:00|2704.6|2701.1|2709.6|2706.1|2711.3|2708.9|2704.1|2700.6|451
1598556900000|2020-08-27 19:35:00|2709.4|2705.9|2716.1|2712.6|2716.6|2714|2708.7|2705.8|526
1598557200000|2020-08-27 19:40:00|2716.3|2712.8|2708|2704.5|2718.2|2714.7|2707.1|2703.9|614
1598557500000|2020-08-27 19:45:00|2707.9|2704.4|2709|2705.5|2712.7|2709.2|2706.5|2703.4|491
1598557800000|2020-08-27 19:50:00|2709.3|2705.8|2704.8|2701.3|2711.4|2707.9|2703.8|2701|578
1598558100000|2020-08-27 19:55:00|2705|2701.5|2705.2|2701.7|2706.5|2703|2701.8|2698.7|657
1598558400000|2020-08-27 20:00:00|2705.4|2701.9|2708.2|2704.7|2713.9|2708|2704|2700.3|263
1598558700000|2020-08-27 20:05:00|2708.4|2704.9|2711.1|2705.1|2711.7|2706.4|2707.1|2702.5|261
1598559000000|2020-08-27 20:10:00|2709.9|2706.4|2706|2702.5|2710.7|2707.2|2704.6|2701|200
1598559300000|2020-08-27 20:15:00|2705.9|2702.4|2702.6|2697.2|2706.1|2702.6|2698.8|2694.7|226
1598559600000|2020-08-27 20:20:00|2702.9|2696.9|2701.5|2698|2702.9|2698.4|2701|2696.9|79
1598559900000|2020-08-27 20:25:00|2701.4|2697.9|2699.8|2696.3|2701.5|2698|2697.8|2694.3|134
1598560200000|2020-08-27 20:30:00|2699.7|2696.2|2700.5|2697|2702.4|2698.4|2699.7|2695.6|137
1598560500000|2020-08-27 20:35:00|2700.7|2697.2|2698.7|2695.2|2701.8|2697.7|2698.3|2694.8|135
1598560800000|2020-08-27 20:40:00|2698.8|2695.3|2699.4|2695.9|2700.4|2696.7|2697.9|2694.2|125
1598561100000|2020-08-27 20:45:00|2699.5|2696|2700.5|2697|2702.2|2697.1|2698.1|2694.3|130
1598561400000|2020-08-27 20:50:00|2700.6|2697.1|2702.2|2696.7|2705|2700.5|2700.4|2695.3|119
1598561700000|2020-08-27 20:55:00|2703|2695.3|2705.6|2698.8|2707|2698.8|2701|2693.4|234
1598565600000|2020-08-27 22:00:00|2706.8|2703.3|2705.8|2700.2|2713|2705.3|2702.2|2697.4|404
1598565900000|2020-08-27 22:05:00|2705.6|2700.3|2709.2|2705.7|2712.9|2706.6|2703.4|2698.6|351
1598566200000|2020-08-27 22:10:00|2709.3|2705.8|2710.8|2707.3|2713.5|2708.9|2707.7|2703.7|215
1598566500000|2020-08-27 22:15:00|2710.7|2707.2|2706.7|2703.2|2710.9|2707.4|2705.9|2702.4|131
1598566800000|2020-08-27 22:20:00|2706.8|2703.3|2704.2|2700.7|2710.1|2704|2704|2700.5|136
1598567100000|2020-08-27 22:25:00|2703.7|2700.2|2701.8|2698.3|2704|2700.5|2700.5|2697|169
1598567400000|2020-08-27 22:30:00|2701.5|2698|2704.1|2700.6|2704.8|2701.3|2701.4|2697.1|120
1598567700000|2020-08-27 22:35:00|2703.7|2700.2|2706.6|2703.1|2707.3|2703.8|2701.4|2697.9|262
1598568000000|2020-08-27 22:40:00|2706.5|2703|2706.8|2703.3|2709.8|2706.3|2706.1|2702.6|247
1598568300000|2020-08-27 22:45:00|2706.9|2703.4|2703.1|2699.6|2707|2703.5|2702.2|2698.7|231
1598568600000|2020-08-27 22:50:00|2703.2|2699.7|2702.5|2699|2704.2|2700.3|2701.6|2698.1|200
1598568900000|2020-08-27 22:55:00|2702.2|2698.7|2699.8|2696.3|2702.2|2698.7|2698.2|2694.7|274
1598569200000|2020-08-27 23:00:00|2700.4|2696.9|2700.8|2697.3|2701.3|2697.8|2698.6|2695.1|193
1598569500000|2020-08-27 23:05:00|2700.2|2696.7|2700.8|2697.3|2701.7|2698.2|2699.1|2695.6|146
1598569800000|2020-08-27 23:10:00|2700.7|2697.2|2699.6|2696.1|2701.3|2697.8|2698.7|2695.2|139
1598570100000|2020-08-27 23:15:00|2699.9|2696.4|2699.4|2695.9|2700.1|2696.6|2697.8|2694.3|117
1598570400000|2020-08-27 23:20:00|2699|2695.5|2690.8|2688.8|2699|2695.5|2688.8|2684.6|422
1598570700000|2020-08-27 23:25:00|2691.3|2687.8|2692.1|2690.1|2694.4|2690.9|2687.6|2684.1|303
1598571000000|2020-08-27 23:30:00|2692.5|2690.5|2696.3|2694.3|2698.6|2695.6|2692.5|2690.2|142
1598571300000|2020-08-27 23:35:00|2696.2|2694.2|2700.8|2697.3|2701.2|2697.7|2695.4|2692.4|143
1598571600000|2020-08-27 23:40:00|2700.7|2697.2|2697.7|2694.2|2700.8|2697.3|2695.9|2692.4|216
1598571900000|2020-08-27 23:45:00|2697.6|2694.1|2703.6|2700.1|2703.6|2700.1|2695.2|2691.7|228
1598572200000|2020-08-27 23:50:00|2703.3|2699.8|2699|2695.5|2705.9|2702.4|2697.5|2694|172
1598572500000|2020-08-27 23:55:00|2699.4|2695.9|2696.7|2693.2|2699.5|2696|2696.7|2693.2|80
1598572800000|2020-08-28 00:00:00|2696.1|2692.6|2690|2686.5|2697.2|2693.7|2688.2|2684.7|399
1598573100000|2020-08-28 00:05:00|2689.8|2686.3|2689.2|2685.7|2694.8|2691.3|2688.1|2684.6|441
1598573400000|2020-08-28 00:10:00|2689.1|2685.6|2691.4|2687.9|2692.3|2688.8|2685|2681.5|369
1598573700000|2020-08-28 00:15:00|2691.3|2687.8|2695.1|2691.6|2696|2692.5|2690.4|2686.9|264
1598574000000|2020-08-28 00:20:00|2695.2|2691.7|2695.1|2691.6|2697.1|2693.6|2691.7|2688.2|312
1598574300000|2020-08-28 00:25:00|2695.5|2692|2697.5|2694|2699.4|2695.9|2693.5|2690|263
1598574600000|2020-08-28 00:30:00|2697.2|2693.7|2694.6|2691.1|2697.3|2693.8|2692.5|2689|286
1598574900000|2020-08-28 00:35:00|2694.4|2690.9|2696.1|2692.6|2696.5|2693|2693.5|2690|287
1598575200000|2020-08-28 00:40:00|2695.8|2692.3|2689|2685.5|2697.3|2693.8|2688.7|2685.2|353
1598575500000|2020-08-28 00:45:00|2689.3|2685.8|2690.4|2686.9|2692.4|2688.9|2687.6|2684.1|348
1598575800000|2020-08-28 00:50:00|2690.5|2687|2691.5|2689.5|2694.6|2691.4|2689.5|2685.2|414
1598576100000|2020-08-28 00:55:00|2691.6|2689.6|2693.1|2689.6|2694.9|2691.4|2690.7|2685.9|400
1598576400000|2020-08-28 01:00:00|2693.2|2689.7|2700.2|2695|2703.6|2699.6|2690.2|2685.4|1164
1598576700000|2020-08-28 01:05:00|2700.3|2696.8|2708.9|2703.6|2710.3|2705.4|2698.1|2692.8|879
1598577000000|2020-08-28 01:10:00|2708.5|2703.4|2709.9|2706.4|2713|2707.6|2705.3|2699.1|599
1598577300000|2020-08-28 01:15:00|2710.2|2706.7|2705.4|2701.9|2710.9|2706.7|2704.3|2700.6|794
1598577600000|2020-08-28 01:20:00|2705.5|2702|2707.5|2704|2708.6|2704.8|2703.2|2699.1|756
1598577900000|2020-08-28 01:25:00|2709.2|2704.1|2705.5|2702|2710.6|2706.5|2704.8|2700.6|772
1598578200000|2020-08-28 01:30:00|2705.3|2701.8|2705.5|2702|2709.7|2705.9|2704.6|2700.6|677
1598578500000|2020-08-28 01:35:00|2708.2|2702.8|2706|2702.5|2709.8|2705.6|2704.5|2700|690
1598578800000|2020-08-28 01:40:00|2705.4|2701.9|2712.3|2707.1|2712.9|2708.1|2703.4|2699.1|681
1598579100000|2020-08-28 01:45:00|2712.4|2708.1|2719.8|2714|2721.4|2717.1|2708.8|2705|1157
1598579400000|2020-08-28 01:50:00|2718.3|2714.8|2724.1|2719|2728.7|2724.3|2718.3|2714.6|1035
1598579700000|2020-08-28 01:55:00|2723.9|2718.9|2720.4|2715.1|2728.6|2723.6|2719.4|2715.1|775
1598580000000|2020-08-28 02:00:00|2719.8|2716.3|2718.5|2715|2723.8|2718.2|2717.3|2712.8|705
1598580300000|2020-08-28 02:05:00|2717.6|2714.1|2725.7|2719.2|2729|2724|2717.3|2713.6|890
1598580600000|2020-08-28 02:10:00|2723.7|2720.2|2722.6|2719.1|2727.5|2721|2720.3|2716.2|619
1598580900000|2020-08-28 02:15:00|2722.8|2719.3|2721.8|2716.3|2729.3|2722.4|2720|2716|470
1598581200000|2020-08-28 02:20:00|2721.7|2716.5|2719.1|2713.6|2725.4|2719|2715.7|2710.2|524
1598581500000|2020-08-28 02:25:00|2719.3|2714|2716.2|2712.7|2722.2|2715.9|2714|2709.2|520
1598581800000|2020-08-28 02:30:00|2717.4|2712.3|2715|2711.5|2721.4|2716.4|2712.8|2709|813
1598582100000|2020-08-28 02:35:00|2714.7|2711.2|2715.3|2709.8|2718|2711.8|2710.8|2706.8|725
1598582400000|2020-08-28 02:40:00|2715.1|2710.1|2715.5|2712|2718.6|2712.9|2710.9|2707.4|544
1598582700000|2020-08-28 02:45:00|2716.7|2711.6|2718|2712.7|2720.1|2714.5|2713.1|2709.6|549
1598583000000|2020-08-28 02:50:00|2718.3|2712.8|2720.9|2715.8|2723.7|2718.4|2717.1|2712.8|512
1598583300000|2020-08-28 02:55:00|2720|2716.5|2720.7|2717.2|2724.4|2717.7|2716.4|2713.2|485
1598583600000|2020-08-28 03:00:00|2720.4|2716.9|2726.4|2722.9|2729.9|2724.4|2720.2|2716.2|819
1598583900000|2020-08-28 03:05:00|2726.5|2723|2724.3|2720.8|2728.7|2723.9|2723.1|2718.4|765
1598584200000|2020-08-28 03:10:00|2725.1|2720|2725.8|2722.3|2726.2|2722.7|2722.7|2716.8|379
1598584500000|2020-08-28 03:15:00|2725.7|2722.2|2723.4|2719.9|2727|2724.2|2720.8|2715.9|475
1598584800000|2020-08-28 03:20:00|2723|2721|2721.2|2717.7|2724|2721.1|2719.8|2714.6|401
1598585100000|2020-08-28 03:25:00|2720.5|2718.5|2720.7|2717.2|2723|2719.1|2718|2713.9|409
1598585400000|2020-08-28 03:30:00|2720.8|2717.3|2719.6|2716.1|2722.3|2718.5|2717.9|2713.8|314
1598585700000|2020-08-28 03:35:00|2718.4|2716.4|2720.1|2716.6|2723.3|2718.4|2718.4|2714.7|255
1598586000000|2020-08-28 03:40:00|2719.1|2717.1|2720.6|2717.1|2722.3|2717.9|2718.7|2714.7|237
1598586300000|2020-08-28 03:45:00|2720.3|2716.8|2722.5|2719|2725|2721.5|2719.4|2715.5|365
1598586600000|2020-08-28 03:50:00|2722.3|2718.8|2727|2725|2730.5|2725.4|2721.9|2718.5|653
1598586900000|2020-08-28 03:55:00|2727.8|2724.3|2729.1|2725.6|2730|2726.5|2725.8|2722.1|446
1598587200000|2020-08-28 04:00:00|2729|2725.5|2725.9|2722.4|2729.3|2725.8|2725|2720.5|381
1598587500000|2020-08-28 04:05:00|2725.8|2722.3|2726.1|2722.6|2726.4|2723.1|2724|2719.9|316
1598587800000|2020-08-28 04:10:00|2726|2722.5|2725.3|2721.8|2726.4|2722.6|2723.7|2719.4|240
1598588100000|2020-08-28 04:15:00|2725.6|2722.1|2724.3|2722.3|2727.1|2723.9|2723.9|2720.5|255
1598588400000|2020-08-28 04:20:00|2724.2|2722.2|2726.7|2724.7|2729.6|2724.7|2723.8|2718.4|244
1598588700000|2020-08-28 04:25:00|2727.5|2724|2725|2721.5|2731.2|2726.4|2723.9|2720.3|394
1598589000000|2020-08-28 04:30:00|2724.2|2720.7|2724.4|2720.9|2727.4|2722.3|2722.4|2718.8|313
1598589300000|2020-08-28 04:35:00|2724.3|2720.8|2723.1|2719.6|2725.6|2720.8|2720.3|2716.2|344
1598589600000|2020-08-28 04:40:00|2723|2719.5|2725.9|2722.4|2728.9|2724.3|2720.7|2716.5|480
1598589900000|2020-08-28 04:45:00|2728.1|2721.2|2727.1|2723.6|2728.6|2724.4|2724.9|2720.6|395
1598590200000|2020-08-28 04:50:00|2727|2723.5|2727.7|2724.2|2730.2|2725.7|2725.9|2721.7|276
1598590500000|2020-08-28 04:55:00|2727.8|2724.3|2732.7|2729.2|2735.2|2731.7|2726.3|2722|484
1598590800000|2020-08-28 05:00:00|2733.3|2728.1|2733.5|2730|2737.5|2732.7|2731.4|2727.4|670
1598591100000|2020-08-28 05:05:00|2733.1|2729.6|2732.2|2728.7|2736.7|2731.8|2729.7|2725.6|1039
1598591400000|2020-08-28 05:10:00|2732.1|2728.6|2727.7|2722.2|2732.7|2728.7|2726.3|2721.5|1049
1598591700000|2020-08-28 05:15:00|2727.4|2722.1|2728.5|2725|2732.2|2726.5|2724.9|2719.9|639
1598592000000|2020-08-28 05:20:00|2728.6|2725.1|2732.5|2726.9|2734.6|2728.9|2728.6|2724.2|496
1598592300000|2020-08-28 05:25:00|2731.4|2727.9|2728.4|2724.9|2733.7|2727.9|2727.9|2723.1|474
1598592600000|2020-08-28 05:30:00|2728.9|2725.4|2725.1|2721.6|2735.9|2731.7|2724.2|2719.4|988
1598592900000|2020-08-28 05:35:00|2725|2721.5|2728.7|2725.2|2732.4|2726.5|2725|2720.4|514
1598593200000|2020-08-28 05:40:00|2728.8|2725.3|2729|2725.5|2731.8|2727.9|2727.8|2723.1|666
1598593500000|2020-08-28 05:45:00|2729.1|2725.6|2726.6|2723.1|2732|2727.1|2723.8|2720.3|775
1598593800000|2020-08-28 05:50:00|2727.6|2724.1|2721.6|2719.6|2729.4|2724.6|2719.6|2714.7|585
1598594100000|2020-08-28 05:55:00|2722.9|2717.9|2722.7|2715.8|2728.2|2719.8|2717.1|2713.4|726
1598594400000|2020-08-28 06:00:00|2720.8|2717.3|2725.4|2721.9|2728|2722.3|2718.7|2714.7|698
1598594700000|2020-08-28 06:05:00|2727.4|2721.3|2724|2720.5|2727.7|2722.8|2722.8|2718.4|620
1598595000000|2020-08-28 06:10:00|2723.9|2720.4|2721.3|2717.8|2726.9|2721.4|2720.5|2716.3|606
1598595300000|2020-08-28 06:15:00|2722.5|2716.9|2722.2|2718.7|2724.8|2720|2718|2713.6|769
1598595600000|2020-08-28 06:20:00|2722|2718.5|2725.2|2721.7|2727.8|2722.3|2720.5|2715.9|618
1598595900000|2020-08-28 06:25:00|2724.6|2721.1|2726.1|2722.6|2728.3|2723.9|2722.4|2718.3|615
1598596200000|2020-08-28 06:30:00|2726.9|2721.5|2731.4|2727.9|2732.8|2728.4|2725.5|2720.1|739
1598596500000|2020-08-28 06:35:00|2731.5|2728|2729.6|2726.1|2733.9|2729|2727.8|2722.8|689
1598596800000|2020-08-28 06:40:00|2729.5|2726|2734|2730.5|2737|2732.3|2728.1|2723.1|764
1598597100000|2020-08-28 06:45:00|2733.8|2730.3|2743.4|2739.9|2748.7|2744.6|2731.2|2728.6|1292
1598597400000|2020-08-28 06:50:00|2744.1|2739.1|2736.5|2733|2747.9|2742.9|2735.2|2730.5|1002
1598597700000|2020-08-28 06:55:00|2736.9|2733.4|2737.2|2733.7|2739|2735.2|2733.3|2726.8|770
1598598000000|2020-08-28 07:00:00|2737|2733.5|2739.9|2736.4|2742.4|2738.6|2734.9|2731.4|726
1598598300000|2020-08-28 07:05:00|2740|2736.5|2742.7|2739.2|2745.7|2740.5|2736.5|2733|832
1598598600000|2020-08-28 07:10:00|2742.9|2739.4|2741.4|2737.9|2743.1|2739.6|2735|2731.5|840
1598598900000|2020-08-28 07:15:00|2741.2|2737.7|2742.4|2738.9|2745.8|2740|2737.9|2734.4|684
1598599200000|2020-08-28 07:20:00|2742.3|2738.8|2741.8|2738.3|2744.6|2741.1|2738.9|2735.4|804
1598599500000|2020-08-28 07:25:00|2741.4|2737.9|2740.2|2736.7|2745|2741.5|2737.3|2733.7|785
1598599800000|2020-08-28 07:30:00|2740.7|2737.2|2735.9|2732.4|2743.6|2740.1|2735.1|2731.6|707
1598600100000|2020-08-28 07:35:00|2737|2733.5|2735.4|2731.9|2737|2733.5|2730.9|2727.4|789
1598600400000|2020-08-28 07:40:00|2735.1|2731.6|2736.6|2733.1|2738.7|2733.7|2730|2726.5|564
1598600700000|2020-08-28 07:45:00|2736.8|2733.3|2730|2726.5|2737.8|2734|2727.4|2723.7|591
1598601000000|2020-08-28 07:50:00|2729.9|2726.4|2734.1|2730.6|2735.7|2732.2|2728.3|2724.7|725
1598601300000|2020-08-28 07:55:00|2734.2|2730.7|2733.7|2730.2|2739.7|2734.3|2731.4|2727.9|676
1598601600000|2020-08-28 08:00:00|2734.6|2731.1|2737.6|2734.1|2741.3|2737.8|2731.8|2728.3|652
1598601900000|2020-08-28 08:05:00|2737.7|2734.2|2735.2|2731.7|2740.6|2737.1|2734.8|2729.9|499
1598602200000|2020-08-28 08:10:00|2734.9|2731.4|2735.5|2732|2737.1|2733.4|2731.6|2727.4|423
1598602500000|2020-08-28 08:15:00|2735.8|2732.3|2736.9|2733.4|2741.1|2737.6|2734.9|2730.4|658
1598602800000|2020-08-28 08:20:00|2736.2|2732.7|2740.9|2737.4|2742.5|2738.8|2734.2|2730.4|625
1598603100000|2020-08-28 08:25:00|2741.2|2737.7|2744.2|2740.7|2748.1|2744.6|2739.7|2735.9|738
1598603400000|2020-08-28 08:30:00|2744.4|2740.9|2747.5|2744|2748.8|2745.3|2741.5|2737.3|716
1598603700000|2020-08-28 08:35:00|2747.1|2743.6|2742.9|2739.4|2750.2|2745.6|2742|2737.5|485
1598604000000|2020-08-28 08:40:00|2743|2739.5|2742.5|2739|2745.6|2741.8|2740.6|2737.1|488
1598604300000|2020-08-28 08:45:00|2742.4|2738.9|2745.9|2742.4|2746.6|2743.2|2739.7|2736.2|357
1598604600000|2020-08-28 08:50:00|2745.8|2742.3|2746.1|2742.6|2751|2747.5|2744.6|2741.5|918
1598604900000|2020-08-28 08:55:00|2746.4|2742.9|2744.8|2741.3|2748|2744.5|2742.1|2739|501
1598605200000|2020-08-28 09:00:00|2744.7|2741.2|2751.3|2747.8|2755.1|2751.5|2744.1|2740.4|696
1598605500000|2020-08-28 09:05:00|2751.4|2747.9|2755.9|2752.4|2759.8|2754.9|2749.3|2746.3|563
1598605800000|2020-08-28 09:10:00|2755.8|2752.3|2760.3|2756.8|2761.4|2757|2753.3|2749.9|626
1598606100000|2020-08-28 09:15:00|2760.4|2756.9|2761.8|2758.3|2764.3|2759.8|2756.6|2753.1|666
1598606400000|2020-08-28 09:20:00|2761.9|2758.4|2759.8|2756.3|2764.3|2759.9|2757.6|2754.6|799
1598606700000|2020-08-28 09:25:00|2760|2756.5|2752.3|2748.8|2761.3|2757.8|2750.9|2747.2|802
1598607000000|2020-08-28 09:30:00|2752.2|2748.7|2756.2|2752.7|2758.9|2753.9|2750.4|2745.8|736
1598607300000|2020-08-28 09:35:00|2755.8|2752.3|2756.4|2752.9|2757.9|2754.2|2751.3|2748.6|738
1598607600000|2020-08-28 09:40:00|2756.5|2753|2756.2|2752.7|2759.4|2754.5|2751.6|2749.2|765
1598607900000|2020-08-28 09:45:00|2755.7|2753.7|2755.6|2752.1|2760.4|2757.2|2755.1|2751.8|678
1598608200000|2020-08-28 09:50:00|2755.5|2752|2753.9|2750.4|2757.8|2754.5|2750.2|2747.6|747
1598608500000|2020-08-28 09:55:00|2754.2|2750.7|2756|2752.5|2756.9|2753.2|2751.6|2748.9|591
1598608800000|2020-08-28 10:00:00|2756.5|2753|2753.8|2751.8|2757.4|2754.2|2751.9|2748.3|617
1598609100000|2020-08-28 10:05:00|2753.6|2751.6|2748.1|2744.6|2755.8|2752.2|2746.6|2742.8|806
1598609400000|2020-08-28 10:10:00|2748.2|2744.7|2749.1|2747.1|2752.8|2749.3|2746.1|2742.6|810
1598609700000|2020-08-28 10:15:00|2749|2747|2750.6|2747.1|2754.8|2750.4|2748.8|2745.4|537
1598610000000|2020-08-28 10:20:00|2750.4|2746.9|2749.9|2746.4|2752.9|2747.4|2746.8|2743.3|543
1598610300000|2020-08-28 10:25:00|2749.3|2745.8|2747.3|2743.8|2753.5|2748.6|2746.4|2742.9|442
1598610600000|2020-08-28 10:30:00|2747.5|2744|2751.7|2748.2|2754.5|2750|2747.3|2743.6|473
1598610900000|2020-08-28 10:35:00|2751.5|2748|2758.1|2754.6|2761.2|2757.7|2750.3|2746.8|844
1598611200000|2020-08-28 10:40:00|2758.4|2754.9|2759.2|2755.7|2763|2759.1|2754.9|2751.4|569
1598611500000|2020-08-28 10:45:00|2759.7|2756.2|2757.9|2754.4|2760.9|2757.4|2757.3|2753.8|474
1598611800000|2020-08-28 10:50:00|2758.5|2755|2756.8|2753.3|2760.7|2756.8|2755.2|2752|544
1598612100000|2020-08-28 10:55:00|2756.7|2753.2|2758.8|2755.3|2761.5|2758.2|2755.8|2751.6|572
1598612400000|2020-08-28 11:00:00|2758.7|2755.2|2743.4|2741.4|2759.7|2756.2|2741.1|2737.6|983
1598612700000|2020-08-28 11:05:00|2743|2741|2747.5|2744|2751.1|2747.6|2740.8|2737.3|817
1598613000000|2020-08-28 11:10:00|2747.8|2744.3|2751.4|2747.9|2752.9|2749.5|2747.3|2744.3|438
1598613300000|2020-08-28 11:15:00|2751.5|2748|2756.8|2753.3|2758.8|2755.3|2750|2747.2|551
1598613600000|2020-08-28 11:20:00|2757|2753.5|2757.3|2753.8|2759|2755.1|2754.6|2751.1|463
1598613900000|2020-08-28 11:25:00|2756.7|2753.2|2763.3|2759.8|2764.3|2760.2|2756.1|2752.5|548
1598614200000|2020-08-28 11:30:00|2763.1|2759.6|2762|2758.5|2768|2764|2761.9|2758.3|818
1598614500000|2020-08-28 11:35:00|2762.2|2758.7|2766.8|2763.3|2768.9|2764.8|2762.2|2758.7|657
1598614800000|2020-08-28 11:40:00|2766.5|2763|2762.2|2758.7|2768.7|2763.5|2760.9|2757.4|652
1598615100000|2020-08-28 11:45:00|2761.6|2758.1|2759.4|2757.4|2764.6|2760.2|2757.1|2753.6|570
1598615400000|2020-08-28 11:50:00|2759.5|2756|2760.2|2756.7|2762.9|2758.9|2758.4|2752.3|449
1598615700000|2020-08-28 11:55:00|2760.1|2756.6|2766.9|2763.4|2769|2764.2|2759.9|2755.1|633
1598616000000|2020-08-28 12:00:00|2766.8|2763.3|2767.5|2764|2771.2|2767.4|2761.4|2757.9|1093
1598616300000|2020-08-28 12:05:00|2767.6|2764.1|2760.2|2756.7|2770.9|2766.7|2758.3|2754.8|1032
1598616600000|2020-08-28 12:10:00|2760.3|2756.8|2752.5|2749|2760.7|2757|2750.3|2746.8|1022
1598616900000|2020-08-28 12:15:00|2752.2|2748.7|2761.2|2757.7|2761.7|2758.1|2752.2|2748.2|757
1598617200000|2020-08-28 12:20:00|2761.5|2758|2761.4|2757.9|2768.1|2764.1|2760.1|2755.7|1016
1598617500000|2020-08-28 12:25:00|2762.6|2759.1|2764.5|2757.3|2765.7|2762.3|2760.2|2756.6|821
1598617800000|2020-08-28 12:30:00|2762.5|2759|2757.1|2753.6|2768.5|2763.8|2753.9|2750.7|1367
1598618100000|2020-08-28 12:35:00|2757.6|2754.1|2747.3|2743.8|2759.8|2756.3|2745.2|2741|1363
1598618400000|2020-08-28 12:40:00|2747.5|2744|2748.5|2745|2754.3|2750.8|2747.5|2744|1128
1598618700000|2020-08-28 12:45:00|2748.7|2745.2|2754.2|2750.7|2755.3|2752|2748.2|2744.7|1143
1598619000000|2020-08-28 12:50:00|2754.3|2750.8|2744.8|2741.3|2758.1|2754.6|2740.5|2737.3|1306
1598619300000|2020-08-28 12:55:00|2744.9|2742.9|2746|2742.5|2751|2746.9|2740.4|2736.9|1225
1598619600000|2020-08-28 13:00:00|2745.9|2742.4|2746|2742.5|2753.9|2750.5|2740.2|2736.9|1446
1598619900000|2020-08-28 13:05:00|2746.4|2742.9|2737.7|2734.2|2746.4|2742.9|2733.1|2729.6|1552
1598620200000|2020-08-28 13:10:00|2737.3|2733.8|2744.2|2742.2|2745.7|2742.2|2736.5|2733.4|1326
1598620500000|2020-08-28 13:15:00|2745|2741.5|2752|2748.5|2755.6|2751.1|2743.4|2739.9|1318
1598620800000|2020-08-28 13:20:00|2751.7|2748.2|2753.7|2751.7|2756.5|2752.9|2747.4|2743.9|1195
1598621100000|2020-08-28 13:25:00|2754.7|2751.2|2753.1|2749.6|2755.8|2752.8|2750.3|2747.3|917
1598621400000|2020-08-28 13:30:00|2752.7|2749.2|2752.5|2749|2755.4|2751.9|2742.4|2739.3|1457
1598621700000|2020-08-28 13:35:00|2752.7|2749.2|2750.9|2747.4|2761.4|2757.9|2750|2746.5|1572
1598622000000|2020-08-28 13:40:00|2751|2747.5|2750.9|2747.4|2756.6|2751.4|2744.4|2740.9|1093
1598622300000|2020-08-28 13:45:00|2750.8|2747.3|2745.6|2742.1|2754.5|2751|2743.7|2740.2|1367
1598622600000|2020-08-28 13:50:00|2745.7|2742.2|2748.8|2745.3|2750.8|2747.3|2741.1|2737.6|1110
1598622900000|2020-08-28 13:55:00|2748.7|2745.2|2752|2748.5|2755.7|2751.4|2746.2|2743.1|909
1598623200000|2020-08-28 14:00:00|2751.8|2748.3|2749.4|2745.9|2755|2751.7|2744|2740.5|1167
1598623500000|2020-08-28 14:05:00|2749.8|2746.3|2744.3|2740.8|2757.1|2753.6|2738.6|2735.1|1318
1598623800000|2020-08-28 14:10:00|2744.7|2741.2|2743.8|2740.3|2750.8|2746.1|2742|2739|1144
1598624100000|2020-08-28 14:15:00|2744.1|2740.6|2745|2741.5|2747.7|2744.2|2741|2737.5|1172
1598624400000|2020-08-28 14:20:00|2744.8|2741.3|2746|2742.5|2752.2|2748.6|2742.6|2739.4|1229
1598624700000|2020-08-28 14:25:00|2745.7|2742.2|2752|2748.5|2754.4|2750.9|2745.7|2742.2|1322
1598625000000|2020-08-28 14:30:00|2751.5|2748|2749.2|2745.7|2753.9|2750.4|2744.9|2741.8|1355
1598625300000|2020-08-28 14:35:00|2749.1|2745.6|2749.4|2745.9|2752.8|2748.5|2744.7|2741.7|1217
1598625600000|2020-08-28 14:40:00|2749.6|2746.1|2749.1|2745.6|2753.2|2749.2|2746.7|2743.4|1108
1598625900000|2020-08-28 14:45:00|2748.8|2745.3|2765.6|2762.1|2766.9|2763.4|2748.3|2745.3|1250
1598626200000|2020-08-28 14:50:00|2765.7|2762.2|2759.4|2755.9|2767.1|2763.6|2754.5|2750.5|1325
1598626500000|2020-08-28 14:55:00|2759.2|2755.7|2759.7|2753.3|2763.7|2760.4|2754.3|2750.1|1353
1598626800000|2020-08-28 15:00:00|2758.1|2754.6|2759.2|2755.7|2760.6|2757.6|2754.5|2751.4|1191
1598627100000|2020-08-28 15:05:00|2759.3|2755.8|2761.9|2758.4|2764.2|2760.2|2756.7|2753.9|1115
1598627400000|2020-08-28 15:10:00|2762|2758.5|2764.1|2760.6|2770.2|2765.3|2758.8|2756.2|1199
1598627700000|2020-08-28 15:15:00|2764.5|2761|2761.7|2758.2|2767.5|2763.8|2760|2756.5|1113
1598628000000|2020-08-28 15:20:00|2762.1|2758.6|2764.6|2761.1|2765.6|2761.9|2761.5|2758.2|962
1598628300000|2020-08-28 15:25:00|2764.4|2760.9|2766.5|2763|2768.9|2765.8|2763.5|2760|1061
1598628600000|2020-08-28 15:30:00|2766.8|2763.3|2768.4|2764.9|2769.6|2766.8|2762.3|2759|1025
1598628900000|2020-08-28 15:35:00|2768.6|2765.1|2770.8|2767.3|2774|2770.5|2767.8|2765.1|1270
1598629200000|2020-08-28 15:40:00|2771.1|2767.6|2765|2761.5|2773|2768.5|2764.2|2760.4|1080
1598629500000|2020-08-28 15:45:00|2765.2|2761.7|2763.2|2759.7|2767.9|2764|2762.6|2759.5|841
1598629800000|2020-08-28 15:50:00|2763.3|2759.8|2762.4|2758.9|2765|2761.1|2759|2755.9|838
1598630100000|2020-08-28 15:55:00|2762.2|2758.7|2756.4|2752.9|2765.8|2761|2755.5|2752.5|706
1598630400000|2020-08-28 16:00:00|2756.3|2752.8|2761.4|2757.9|2764.6|2759.7|2755.4|2751.8|786
1598630700000|2020-08-28 16:05:00|2761.3|2757.8|2764.2|2760.7|2765.2|2761.7|2757|2754.3|948
1598631000000|2020-08-28 16:10:00|2764.3|2760.8|2762.1|2758.6|2767.8|2764.3|2761.1|2757.5|1021
1598631300000|2020-08-28 16:15:00|2761.8|2758.3|2764.6|2761.1|2767.6|2763.5|2760.8|2756.6|838
1598631600000|2020-08-28 16:20:00|2764.7|2761.2|2763.8|2760.3|2768.2|2763.4|2760.9|2758.1|849
1598631900000|2020-08-28 16:25:00|2763.6|2760.1|2760.3|2756.8|2764.9|2761.4|2758.7|2754.1|652
1598632200000|2020-08-28 16:30:00|2760.6|2757.1|2758.6|2756.6|2766.6|2761.6|2758.6|2753.4|681
1598632500000|2020-08-28 16:35:00|2760.3|2756.8|2757.5|2754|2762|2757|2756.4|2753.3|617
1598632800000|2020-08-28 16:40:00|2757.6|2754.1|2755.2|2751.7|2760.6|2756.5|2754.1|2750.6|619
1598633100000|2020-08-28 16:45:00|2755.5|2752|2758.5|2755|2763|2756.2|2754.2|2751.3|673
1598633400000|2020-08-28 16:50:00|2758.8|2755.3|2758.2|2754.7|2762.2|2757.3|2755.2|2751.7|642
1598633700000|2020-08-28 16:55:00|2758.3|2754.8|2762|2758.5|2766.1|2760.2|2756.4|2753.3|585
1598634000000|2020-08-28 17:00:00|2761.8|2758.3|2761.2|2757.7|2765.1|2759.8|2758.6|2754.8|483
1598634300000|2020-08-28 17:05:00|2761.4|2757.9|2758.9|2755.4|2764.3|2760.3|2757.3|2754.2|561
1598634600000|2020-08-28 17:10:00|2758.8|2755.3|2749.5|2747.5|2762.2|2756.7|2749.5|2745.9|757
1598634900000|2020-08-28 17:15:00|2750.4|2746.9|2751.8|2748.3|2757|2752.7|2747.6|2743.6|718
1598635200000|2020-08-28 17:20:00|2752.1|2748.6|2752|2748.5|2757.9|2753.1|2751.5|2748|745
1598635500000|2020-08-28 17:25:00|2751.8|2748.3|2751.3|2747.8|2754.6|2750.3|2748.6|2744.1|823
1598635800000|2020-08-28 17:30:00|2751|2747.5|2750.7|2747.2|2751.9|2748.1|2745.6|2741.2|683
1598636100000|2020-08-28 17:35:00|2750.8|2747.3|2750.4|2746.9|2753.4|2749.7|2747.6|2744.7|545
1598636400000|2020-08-28 17:40:00|2750.5|2747|2749.8|2746.3|2752|2748.2|2747.9|2743.4|472
1598636700000|2020-08-28 17:45:00|2749.7|2746.2|2747.4|2743.9|2751.5|2747.9|2744.6|2740.9|573
1598637000000|2020-08-28 17:50:00|2748|2744.5|2744.7|2742.7|2750.4|2745.9|2743.8|2740.2|612
1598637300000|2020-08-28 17:55:00|2745.3|2741.8|2748.7|2745.2|2750.5|2746.2|2744.3|2740.3|586
1598637600000|2020-08-28 18:00:00|2748.6|2745.1|2751.8|2748.3|2752.7|2748.7|2747|2743.1|540
1598637900000|2020-08-28 18:05:00|2752|2748.5|2751.4|2747.9|2752.4|2749.2|2748.4|2744.2|706
1598638200000|2020-08-28 18:10:00|2750.5|2748.5|2746.9|2744.9|2752.4|2749.3|2746|2742.8|697
1598638500000|2020-08-28 18:15:00|2747.3|2745.3|2748.5|2745|2750.5|2745.6|2744.5|2739.7|531
1598638800000|2020-08-28 18:20:00|2748.4|2744.9|2751.8|2748.3|2754.3|2749.9|2747.2|2742.4|469
1598639100000|2020-08-28 18:25:00|2752|2748.5|2752.8|2749.3|2754.1|2750|2750.2|2746.1|397
1598639400000|2020-08-28 18:30:00|2752.7|2749.2|2752.3|2748.8|2755.1|2751|2750.4|2746.9|362
1598639700000|2020-08-28 18:35:00|2752.4|2748.9|2752.7|2749.2|2754.8|2751.5|2751.5|2747.9|300
1598640000000|2020-08-28 18:40:00|2752.4|2748.9|2748.3|2744.8|2753.5|2750.2|2746.9|2741.3|452
1598640300000|2020-08-28 18:45:00|2748.4|2744.9|2753.6|2751.6|2755.5|2752.5|2747.6|2742.9|445
1598640600000|2020-08-28 18:50:00|2754.6|2751.1|2750.7|2748.7|2755.6|2751.8|2750.5|2746.2|396
1598640900000|2020-08-28 18:55:00|2750.8|2748.8|2753.3|2749.8|2754.8|2751|2749.9|2746|536
1598641200000|2020-08-28 19:00:00|2753.5|2750|2751.6|2745.5|2754.2|2750.9|2749.1|2745.5|610
1598641500000|2020-08-28 19:05:00|2750.4|2746.9|2750.1|2746.6|2753.9|2749|2748.5|2743.8|524
1598641800000|2020-08-28 19:10:00|2750|2746.5|2752.6|2749.1|2754.5|2749.7|2749|2744.6|463
1598642100000|2020-08-28 19:15:00|2754.1|2748.6|2756.6|2753.1|2758.6|2754.5|2750.7|2746.1|421
1598642400000|2020-08-28 19:20:00|2755.9|2753.9|2756.8|2753.3|2758.5|2754.5|2754.6|2749.5|381
1598642700000|2020-08-28 19:25:00|2756.7|2753.2|2756.7|2753.2|2758.2|2754.1|2754.5|2749.7|335
1598643000000|2020-08-28 19:30:00|2756.8|2753.3|2757.3|2753.8|2759.7|2754.9|2754.4|2750.2|361
1598643300000|2020-08-28 19:35:00|2757.4|2753.9|2756.3|2752.8|2758.4|2754.7|2754.3|2750.2|351
1598643600000|2020-08-28 19:40:00|2755.8|2752.3|2757.6|2754.1|2758.6|2754.8|2754.5|2751.4|278
1598643900000|2020-08-28 19:45:00|2757.5|2754|2752.6|2749.1|2758.3|2754.9|2751.6|2747.7|345
1598644200000|2020-08-28 19:50:00|2752.5|2749|2754.8|2751.3|2757.1|2752.7|2751.4|2747.9|453
1598644500000|2020-08-28 19:55:00|2755|2751.5|2751.7|2748.2|2758.8|2753.1|2750.4|2743.9|545
1598644800000|2020-08-28 20:00:00|2751|2749|2755.2|2751.7|2758.7|2752.7|2749|2744.6|338
1598645100000|2020-08-28 20:05:00|2755.3|2751.8|2753.5|2751.5|2757.8|2752.4|2753|2747.3|199
1598645400000|2020-08-28 20:10:00|2753.6|2751.6|2755.3|2751.8|2757.8|2752.7|2753.1|2749.7|185
1598645700000|2020-08-28 20:15:00|2754.9|2751.4|2754.2|2750.7|2759.5|2752.5|2753.2|2747.6|161
1598646000000|2020-08-28 20:20:00|2754.1|2750.6|2753.9|2750.4|2755.6|2752.1|2753|2749.5|114
1598646300000|2020-08-28 20:25:00|2754|2750.5|2753.5|2751.5|2756.2|2752.7|2753.3|2749.9|105
1598646600000|2020-08-28 20:30:00|2753.6|2751.6|2755.4|2751.9|2756|2752.8|2753.6|2750.2|126
1598646900000|2020-08-28 20:35:00|2755.5|2752|2754.2|2750.7|2756.4|2752.9|2753.7|2750.2|142
1598647200000|2020-08-28 20:40:00|2754.4|2750.9|2753.2|2749.7|2755.9|2752.4|2752.6|2749.1|156
1598647500000|2020-08-28 20:45:00|2753|2749.5|2751.1|2747.6|2755.5|2752|2750.4|2746.9|236
1598647800000|2020-08-28 20:50:00|2750.9|2747.4|2751.8|2748.3|2755.5|2752|2750.9|2747.4|246
1598648100000|2020-08-28 20:55:00|2751.9|2748.4|2751.8|2748.3|2757.4|2751.4|2749.7|2737.1|339
1598824800000|2020-08-30 22:00:00|2763.7|2757.8|2768.2|2760.3|2776.7|2766.9|2763.2|2753|549
1598825100000|2020-08-30 22:05:00|2767.5|2760.7|2777.8|2771.4|2782.6|2773.2|2765.7|2759.9|632
1598825400000|2020-08-30 22:10:00|2780.7|2770.7|2780.7|2777.2|2790.2|2782.2|2776.2|2769.7|877
1598825700000|2020-08-30 22:15:00|2780.6|2777.1|2776|2772.5|2784.3|2778.3|2775|2769.3|505
1598826000000|2020-08-30 22:20:00|2775.9|2772.4|2783|2779.5|2784.8|2779.9|2775.2|2770.5|398
1598826300000|2020-08-30 22:25:00|2784.7|2778.2|2778.5|2775|2789.5|2782.8|2777.3|2772.6|498
1598826600000|2020-08-30 22:30:00|2780.2|2773.9|2784|2780.5|2784.8|2781.3|2777.2|2773.7|363
1598826900000|2020-08-30 22:35:00|2784.1|2780.6|2787.7|2784.2|2788.9|2784.8|2781.8|2777.8|369
1598827200000|2020-08-30 22:40:00|2789|2783.8|2807.1|2802|2810.3|2803.3|2788.6|2783.8|811
1598827500000|2020-08-30 22:45:00|2806.4|2801|2810.4|2805.4|2821.4|2815|2804.6|2798.6|787
1598827800000|2020-08-30 22:50:00|2809.9|2806.4|2812.8|2807.8|2817.9|2810.3|2807.1|2800.5|706
1598828100000|2020-08-30 22:55:00|2812.1|2808.6|2803|2799.5|2820.8|2814.3|2801.4|2794.7|632
1598828400000|2020-08-30 23:00:00|2804|2798.7|2803.2|2799.7|2807.3|2800.5|2798.1|2790.9|611
1598828700000|2020-08-30 23:05:00|2803|2799.5|2789.5|2784|2807.3|2800.2|2787.2|2782.1|657
1598829000000|2020-08-30 23:10:00|2788.5|2785|2782.4|2778.9|2793.2|2785.1|2782.4|2778|693
1598829300000|2020-08-30 23:15:00|2782.6|2779.1|2784.8|2781.3|2794.5|2788.2|2780|2776.4|559
1598829600000|2020-08-30 23:20:00|2785.1|2781.6|2793.3|2787.7|2795.4|2790.1|2781.8|2777|546
1598829900000|2020-08-30 23:25:00|2793.2|2787.9|2802.1|2798.6|2805.2|2799.8|2792.9|2786.8|643
1598830200000|2020-08-30 23:30:00|2805.6|2799.3|2805.9|2802.4|2811|2803.7|2801.2|2796.4|496
1598830500000|2020-08-30 23:35:00|2807.3|2803.8|2799.7|2796.2|2814.5|2807.9|2799.3|2795.5|511
1598830800000|2020-08-30 23:40:00|2799.6|2796.1|2799.8|2796.3|2802.2|2797.5|2795.8|2792.3|368
1598831100000|2020-08-30 23:45:00|2799.9|2796.4|2800|2796.5|2805.2|2799.8|2794.4|2789.7|417
1598831400000|2020-08-30 23:50:00|2800.4|2796.9|2805|2801.5|2809|2801.5|2798.9|2794|266
1598831700000|2020-08-30 23:55:00|2804.8|2801.3|2795.5|2792|2812.3|2806|2795.4|2791.6|557
1598832000000|2020-08-31 00:00:00|2794.3|2790.8|2806.2|2800.3|2810|2803.8|2793.8|2790.3|508
1598832300000|2020-08-31 00:05:00|2806.3|2800|2799|2795.5|2806.8|2800.8|2797.5|2792.8|478
1598832600000|2020-08-31 00:10:00|2799.3|2795.8|2802|2798.5|2807.3|2801.5|2795.1|2790.5|462
1598832900000|2020-08-31 00:15:00|2802.1|2798.6|2798.5|2795|2805.6|2798.7|2794.1|2790.6|405
1598833200000|2020-08-31 00:20:00|2798.9|2795.4|2791.4|2787.9|2800.3|2795.7|2789.9|2785.2|440
1598833500000|2020-08-31 00:25:00|2793.1|2787.7|2798.6|2793|2800.3|2794.7|2789.9|2785.6|600
1598833800000|2020-08-31 00:30:00|2799.7|2793.7|2806.6|2803.1|2810.1|2804.3|2795.3|2791.3|667
1598834100000|2020-08-31 00:35:00|2808.2|2802.9|2802.8|2799.3|2810.7|2803.4|2800.6|2796|541
1598834400000|2020-08-31 00:40:00|2802.9|2799.4|2802.9|2797.2|2807.5|2801.5|2798.9|2794.6|526
1598834700000|2020-08-31 00:45:00|2804|2798.2|2797.8|2794.3|2805.6|2799.1|2796|2791.4|566
1598835000000|2020-08-31 00:50:00|2801|2794.8|2798.5|2795|2804.7|2798.5|2797.3|2793.8|669
1598835300000|2020-08-31 00:55:00|2799.1|2795.6|2795.3|2791.8|2801.6|2796.1|2793.6|2789.9|561
1598835600000|2020-08-31 01:00:00|2796.2|2790.9|2781.9|2778.4|2798.8|2792.8|2779.5|2774.8|1283
1598835900000|2020-08-31 01:05:00|2783.2|2777.9|2782.9|2779.4|2790.3|2785.6|2779.2|2774.1|1009
1598836200000|2020-08-31 01:10:00|2783.2|2779.7|2782.3|2778.8|2787|2782.1|2779.7|2773.4|739
1598836500000|2020-08-31 01:15:00|2781.8|2778.3|2780.7|2777.2|2785.8|2780.4|2776.1|2770.5|903
1598836800000|2020-08-31 01:20:00|2780.6|2777.1|2789.8|2786.3|2791.9|2787.6|2779.9|2775.1|851
1598837100000|2020-08-31 01:25:00|2789.6|2786.1|2786.6|2783.1|2794.2|2787.3|2785.9|2781.4|818
1598837400000|2020-08-31 01:30:00|2786.5|2783|2787.2|2783.7|2791.5|2785.9|2785.3|2780.3|690
1598837700000|2020-08-31 01:35:00|2787|2783.5|2786.9|2781.8|2790.5|2785.2|2783.6|2779|540
1598838000000|2020-08-31 01:40:00|2787.2|2781.3|2786.1|2782.6|2788.1|2784|2782.4|2776.5|478
1598838300000|2020-08-31 01:45:00|2785.5|2782|2801.8|2798.3|2806.4|2800.5|2785.3|2779.2|909
1598838600000|2020-08-31 01:50:00|2803.3|2797.1|2802.3|2797.2|2808.3|2803.7|2797.8|2794.1|1174
1598838900000|2020-08-31 01:55:00|2801.3|2797.8|2803.8|2800.3|2807.3|2801.2|2798|2794.5|823
1598839200000|2020-08-31 02:00:00|2803.5|2800|2801.4|2797.9|2808.3|2802.7|2796.6|2793.1|897
1598839500000|2020-08-31 02:05:00|2803.1|2797.7|2809.9|2806.4|2813.9|2809.6|2797.8|2794.2|1042
1598839800000|2020-08-31 02:10:00|2809.8|2806.3|2802.4|2798.9|2813.8|2809.4|2800.6|2795.1|803
1598840100000|2020-08-31 02:15:00|2802.3|2798.8|2799.4|2795.9|2808.6|2802.9|2799.3|2794.8|485
1598840400000|2020-08-31 02:20:00|2799.6|2796.1|2798|2794.5|2803.8|2797.8|2797|2791.4|447
1598840700000|2020-08-31 02:25:00|2798.6|2795.1|2806|2802.5|2808.5|2802.8|2796.7|2791.7|462
1598841000000|2020-08-31 02:30:00|2805.7|2802.2|2806.2|2800.7|2810.9|2805.9|2803.5|2799.4|756
1598841300000|2020-08-31 02:35:00|2806.3|2799.9|2801.7|2795.3|2810.6|2802.7|2799|2795.2|451
1598841600000|2020-08-31 02:40:00|2799.7|2796.2|2802.1|2798.6|2808|2802.8|2798.1|2793.8|725
1598841900000|2020-08-31 02:45:00|2801.8|2798.3|2801.6|2798.1|2807.2|2798.9|2800|2795.6|574
1598842200000|2020-08-31 02:50:00|2801.5|2798|2800.8|2797.3|2808.4|2799.2|2799|2795.2|392
1598842500000|2020-08-31 02:55:00|2800.5|2797|2799.8|2796.3|2806.2|2798.7|2798.6|2793.3|436
1598842800000|2020-08-31 03:00:00|2799.5|2796|2797|2793.5|2803|2798.3|2795.4|2791.9|610
1598843100000|2020-08-31 03:05:00|2797.1|2793.6|2798.1|2794.6|2801.5|2797.1|2792.1|2788.6|809
1598843400000|2020-08-31 03:10:00|2797.7|2794.2|2801.7|2796.5|2807|2798.1|2797|2792.2|552
1598843700000|2020-08-31 03:15:00|2801.6|2796.4|2801|2797.5|2805.3|2799.1|2799.4|2794.3|488
1598844000000|2020-08-31 03:20:00|2801.1|2797.6|2801.8|2798.3|2804.2|2799.7|2798.4|2792.7|594
1598844300000|2020-08-31 03:25:00|2801.7|2798.2|2806.2|2802.7|2811.3|2803.5|2800.7|2795.8|452
1598844600000|2020-08-31 03:30:00|2806.4|2801.2|2805.6|2802.1|2809.2|2803.2|2803.1|2797.3|347
1598844900000|2020-08-31 03:35:00|2805.5|2802|2805.4|2801.9|2807.4|2803.5|2803.8|2798.8|273
1598845200000|2020-08-31 03:40:00|2806|2802.5|2804.5|2801|2808.6|2802.8|2802.2|2797|311
1598845500000|2020-08-31 03:45:00|2804.3|2800.8|2804.1|2800.6|2805.8|2802.3|2802.8|2797.1|270
1598845800000|2020-08-31 03:50:00|2804.4|2800.9|2803.7|2800.2|2805.8|2801.7|2802.3|2797|285
1598846100000|2020-08-31 03:55:00|2803.2|2799.7|2805.7|2802.2|2807.8|2803.2|2802.2|2796.5|241
1598846400000|2020-08-31 04:00:00|2805.6|2802.1|2804.8|2801.3|2806.7|2803.2|2803.4|2798.1|235
1598846700000|2020-08-31 04:05:00|2804.3|2800.8|2803|2799.5|2804.7|2801.2|2801.1|2796.8|319
1598847000000|2020-08-31 04:10:00|2802.5|2799|2802.5|2799|2804.3|2800.8|2801.9|2796.1|222
1598847300000|2020-08-31 04:15:00|2802.6|2799.1|2804|2800.5|2804.5|2801|2801.7|2796.7|202
1598847600000|2020-08-31 04:20:00|2804.1|2800.6|2803|2797.7|2805.6|2802.1|2802.8|2796.9|281
1598847900000|2020-08-31 04:25:00|2803.4|2797.5|2804.1|2800.6|2804.2|2800.7|2802.2|2797.1|181
1598848200000|2020-08-31 04:30:00|2802.9|2799.4|2805.1|2799.8|2807.5|2804|2802.7|2797.2|395
1598848500000|2020-08-31 04:35:00|2805.3|2801.8|2804.6|2801.1|2806|2802.5|2802.5|2797.4|306
1598848800000|2020-08-31 04:40:00|2804.8|2801.3|2806.9|2803.4|2810.6|2807.1|2803.8|2797.7|405
1598849100000|2020-08-31 04:45:00|2806.8|2803.3|2805.9|2802.4|2809.5|2805.6|2805.4|2798.9|280
1598849400000|2020-08-31 04:50:00|2805.5|2802|2807.6|2804.1|2808.5|2804.5|2804|2796.9|221
1598849700000|2020-08-31 04:55:00|2808|2802|2805.3|2801.8|2810.4|2804|2804.9|2799|227
1598850000000|2020-08-31 05:00:00|2805.1|2801.6|2802|2798.5|2805.2|2801.6|2795.5|2789.4|663
1598850300000|2020-08-31 05:05:00|2805.5|2799.2|2803|2799.5|2807.2|2801.1|2798.7|2795.2|416
1598850600000|2020-08-31 05:10:00|2805.2|2800|2801.7|2798.2|2809.9|2804|2801.1|2797.6|554
1598850900000|2020-08-31 05:15:00|2801.4|2797.9|2803.2|2795.2|2806|2799.8|2799.1|2795.1|344
1598851200000|2020-08-31 05:20:00|2800|2796.5|2799.6|2793.5|2803.1|2796.9|2796.2|2792|416
1598851500000|2020-08-31 05:25:00|2799.2|2793.7|2793.5|2790|2802.2|2794.6|2791.3|2787.6|520
1598851800000|2020-08-31 05:30:00|2793.4|2789.9|2793.5|2790|2795.8|2790.3|2784.7|2780.2|938
1598852100000|2020-08-31 05:35:00|2793.6|2790.1|2792.1|2788.6|2797.4|2791.9|2790.1|2786.6|539
1598852400000|2020-08-31 05:40:00|2793.3|2787.5|2799.7|2796.2|2803|2798.6|2790.9|2786|753
1598852700000|2020-08-31 05:45:00|2801.8|2795.9|2797.2|2793.7|2803|2798.1|2796.9|2790.8|475
1598853000000|2020-08-31 05:50:00|2797.7|2794.2|2797.2|2791.2|2801.3|2796.4|2795.4|2789.5|500
1598853300000|2020-08-31 05:55:00|2797.4|2791.3|2805.7|2800.2|2808.1|2803.4|2796.2|2791.3|732
1598853600000|2020-08-31 06:00:00|2805.6|2800.6|2803.3|2798.2|2809.8|2805.5|2802.2|2796.9|741
1598853900000|2020-08-31 06:05:00|2803.5|2797.6|2806.1|2802.6|2808.6|2803.3|2799.6|2795.5|848
1598854200000|2020-08-31 06:10:00|2805.9|2802.4|2806.7|2801.5|2810.1|2804.4|2804.4|2800.3|617
1598854500000|2020-08-31 06:15:00|2806.6|2801.4|2800|2794.6|2807.7|2802.5|2798|2794.3|651
1598854800000|2020-08-31 06:20:00|2800.4|2794.7|2799.2|2795.7|2805.2|2798.4|2798.3|2793.9|723
1598855100000|2020-08-31 06:25:00|2799.6|2796.1|2783.3|2778|2801.3|2796.6|2781.9|2776.5|1069
1598855400000|2020-08-31 06:30:00|2782.3|2778.8|2788.4|2784.9|2791.2|2785.5|2780.8|2776.2|1018
1598855700000|2020-08-31 06:35:00|2788|2784.5|2788.3|2784.8|2794.8|2788.8|2784.3|2777.8|717
1598856000000|2020-08-31 06:40:00|2789|2785.5|2789.7|2786.2|2792.3|2788.6|2787.7|2780.8|649
1598856300000|2020-08-31 06:45:00|2789.9|2786.4|2787.9|2784.4|2790.6|2787.1|2783.5|2777.2|818
1598856600000|2020-08-31 06:50:00|2787.7|2784.2|2786.1|2782.6|2789|2785.5|2782.6|2777.6|767
1598856900000|2020-08-31 06:55:00|2786.9|2783.4|2793.7|2788.4|2795.3|2791.8|2784|2778.7|776
1598857200000|2020-08-31 07:00:00|2793.6|2788|2790.8|2787.3|2794.2|2790.6|2787|2782.8|776
1598857500000|2020-08-31 07:05:00|2790.4|2786.9|2790.1|2786.6|2792.8|2789.3|2788.2|2783.6|636
1598857800000|2020-08-31 07:10:00|2790.4|2786.9|2791.7|2788.2|2792.1|2788.6|2788|2783.4|563
1598858100000|2020-08-31 07:15:00|2791.5|2788|2787.6|2784.1|2795.4|2791.7|2786.9|2782.6|698
1598858400000|2020-08-31 07:20:00|2787.8|2784.3|2782.8|2779.3|2789.5|2785.3|2781|2777.1|655
1598858700000|2020-08-31 07:25:00|2782.5|2779|2784.4|2780.9|2786.8|2783.3|2777.7|2774.2|745
1598859000000|2020-08-31 07:30:00|2784.6|2781.1|2781.2|2777.7|2785.5|2782|2780|2776.3|519
1598859300000|2020-08-31 07:35:00|2781.7|2778.2|2783.4|2779.9|2786|2782.5|2777.9|2774.4|640
1598859600000|2020-08-31 07:40:00|2783.2|2779.7|2773.2|2769.7|2784.1|2780.6|2771.5|2768|738
1598859900000|2020-08-31 07:45:00|2773.4|2769.9|2767.4|2763.9|2775.4|2772.5|2759.1|2755.3|948
1598860200000|2020-08-31 07:50:00|2767.5|2764|2777.8|2774.3|2778.8|2775.3|2767.5|2764|670
1598860500000|2020-08-31 07:55:00|2777.9|2774.4|2779.1|2775.6|2780.6|2777.1|2777.1|2773.1|474
1598860800000|2020-08-31 08:00:00|2779.5|2776|2774.2|2770.7|2782.9|2779.4|2771|2767.5|705
1598861100000|2020-08-31 08:05:00|2774.1|2770.6|2779.5|2776|2780.8|2777.2|2772.3|2768.8|508
1598861400000|2020-08-31 08:10:00|2779.8|2776.3|2777|2773.5|2780|2776.4|2775.5|2771.5|357
1598861700000|2020-08-31 08:15:00|2776.9|2773.4|2775.5|2772|2778.2|2774.4|2774.6|2769.7|371
1598862000000|2020-08-31 08:20:00|2775.6|2772.1|2781.5|2778|2781.7|2778.2|2774.8|2770.4|422
1598862300000|2020-08-31 08:25:00|2781.4|2777.9|2780.7|2777.2|2787.1|2783.6|2779.7|2774.8|574
1598862600000|2020-08-31 08:30:00|2780.6|2777.1|2781.4|2777.9|2782.6|2779.1|2775.3|2770.8|434
1598862900000|2020-08-31 08:35:00|2781.5|2778|2780.3|2776.8|2783.7|2780.2|2778.2|2773.3|447
1598863200000|2020-08-31 08:40:00|2780.1|2776.6|2782.5|2779|2784.4|2780.2|2780|2776.1|446
1598863500000|2020-08-31 08:45:00|2782.6|2779.1|2780.4|2776.9|2784.3|2779.7|2780.1|2776.1|399
1598863800000|2020-08-31 08:50:00|2780.2|2776.7|2779.2|2777.2|2780.7|2777.4|2776.2|2771.9|421
1598864100000|2020-08-31 08:55:00|2779.8|2776.3|2784.8|2781.3|2786.3|2781.8|2778.9|2774.1|414
1598864400000|2020-08-31 09:00:00|2784.7|2781.2|2786.1|2782.6|2788|2783.2|2780.7|2776.1|528
1598864700000|2020-08-31 09:05:00|2785.7|2782.2|2786.6|2783.1|2789|2785.1|2781.7|2778.2|554
1598865000000|2020-08-31 09:10:00|2786.7|2783.2|2785.7|2782.2|2788|2784.1|2784.8|2780.3|373
1598865300000|2020-08-31 09:15:00|2785.6|2782.1|2786.5|2783|2788.1|2784|2784.4|2780.9|310
1598865600000|2020-08-31 09:20:00|2786.8|2783.3|2788.8|2785.3|2790.2|2786.7|2786.4|2782.3|446
1598865900000|2020-08-31 09:25:00|2788.7|2785.2|2791.2|2787.7|2791.8|2788.3|2786.8|2783.3|471
1598866200000|2020-08-31 09:30:00|2791.5|2788|2789.5|2786|2791.5|2788|2788|2784.5|451
1598866500000|2020-08-31 09:35:00|2790|2786.5|2789.1|2785.6|2791.5|2787.8|2787.5|2784|395
1598866800000|2020-08-31 09:40:00|2789.3|2785.8|2789.3|2785.8|2791.1|2786.9|2787.5|2784|344
1598867100000|2020-08-31 09:45:00|2789.2|2785.7|2788.8|2785.3|2790.8|2786.1|2786.3|2782.8|360
1598867400000|2020-08-31 09:50:00|2789|2785.5|2788.9|2785.4|2791.6|2787|2787.6|2784.1|249
1598867700000|2020-08-31 09:55:00|2788.5|2785|2786.8|2783.3|2789.1|2785.6|2785.8|2782.3|229
1598868000000|2020-08-31 10:00:00|2786.3|2782.8|2783.4|2779.9|2788.5|2783.8|2781.1|2777.4|441
1598868300000|2020-08-31 10:05:00|2784.1|2780.6|2787.2|2783.7|2788.9|2785.4|2782.9|2779.4|446
1598868600000|2020-08-31 10:10:00|2787.5|2784|2779|2775.5|2788.5|2785|2777.9|2773.4|368
1598868900000|2020-08-31 10:15:00|2779.3|2775.8|2781.5|2778|2783.8|2779.7|2779.1|2774.9|367
1598869200000|2020-08-31 10:20:00|2781.4|2777.9|2784.8|2781.3|2787.1|2783.6|2780.1|2776.6|432
1598869500000|2020-08-31 10:25:00|2784.9|2781.4|2786.3|2782.8|2787.8|2784.3|2784.6|2780|312
1598869800000|2020-08-31 10:30:00|2785.9|2782.4|2788.5|2785|2789.4|2785.9|2785.9|2782.4|282
1598870100000|2020-08-31 10:35:00|2788.2|2784.7|2790.8|2787.3|2792.4|2788.9|2787.8|2784.3|338
1598870400000|2020-08-31 10:40:00|2791.8|2788.3|2791.1|2787.6|2792.3|2788.8|2788.2|2784.1|420
1598870700000|2020-08-31 10:45:00|2789.5|2786|2789.5|2786|2792|2787.6|2788.1|2784.6|444
1598871000000|2020-08-31 10:50:00|2789.4|2785.9|2790|2786.5|2791.7|2787.4|2786.1|2782.6|564
1598871300000|2020-08-31 10:55:00|2789.6|2786.1|2791.9|2788.4|2794|2791.2|2789.3|2785.8|537
1598871600000|2020-08-31 11:00:00|2791.7|2788.2|2793.7|2790.2|2794.6|2791.4|2791.5|2787.6|424
1598871900000|2020-08-31 11:05:00|2793.8|2790.3|2793.9|2790.4|2795.2|2791.7|2791.5|2788.8|428
1598872200000|2020-08-31 11:10:00|2793.8|2790.3|2797.5|2794|2798.6|2794.3|2792.8|2788.9|401
1598872500000|2020-08-31 11:15:00|2797.4|2793.9|2801.4|2797.9|2803.2|2798.9|2795.8|2792.8|452
1598872800000|2020-08-31 11:20:00|2801.7|2798.2|2801.4|2797.9|2803.3|2799.4|2799.9|2795.5|445
1598873100000|2020-08-31 11:25:00|2801.6|2798.1|2800.7|2798.7|2803.7|2799.8|2800.4|2796.9|424
1598873400000|2020-08-31 11:30:00|2800.6|2798.6|2803.6|2800.1|2804.1|2800.6|2799.1|2796.5|484
1598873700000|2020-08-31 11:35:00|2804.3|2800.8|2804.5|2801|2810.1|2806.6|2802.6|2799.1|744
1598874000000|2020-08-31 11:40:00|2804.8|2801.3|2803.5|2800|2806|2802.8|2802.9|2798.4|476
1598874300000|2020-08-31 11:45:00|2803.1|2799.6|2802.4|2798.9|2804.6|2801.1|2801.2|2798.2|465
1598874600000|2020-08-31 11:50:00|2802.6|2799.1|2803|2799.5|2804.8|2801.3|2801.7|2798.2|431
1598874900000|2020-08-31 11:55:00|2802.9|2799.4|2799|2795.5|2803.1|2799.6|2798.3|2794.9|644
1598875200000|2020-08-31 12:00:00|2798.7|2795.2|2794.5|2791|2801.2|2797.7|2792.5|2789|893
1598875500000|2020-08-31 12:05:00|2794.4|2790.9|2789.2|2785.7|2797.1|2793.9|2787.7|2784.3|654
1598875800000|2020-08-31 12:10:00|2789.3|2785.8|2795|2791.5|2796|2792.7|2785.7|2782.9|689
1598876100000|2020-08-31 12:15:00|2795.1|2791.6|2797.7|2790.5|2798.6|2794.3|2792.6|2789.9|529
1598876400000|2020-08-31 12:20:00|2796.5|2790.4|2789.6|2786.1|2796.5|2791.8|2786.9|2783.5|654
1598876700000|2020-08-31 12:25:00|2789.5|2786|2782.9|2779.4|2789.5|2786.2|2780.9|2777.2|783
1598877000000|2020-08-31 12:30:00|2783|2779.5|2789.3|2785.8|2790.7|2787.4|2781.2|2777|768
1598877300000|2020-08-31 12:35:00|2789.4|2785.9|2789.9|2786.4|2792.2|2788.7|2786.4|2782.6|625
1598877600000|2020-08-31 12:40:00|2789.7|2786.2|2790.5|2788.5|2792.8|2789.2|2786.3|2783.7|757
1598877900000|2020-08-31 12:45:00|2790.7|2787.2|2790.3|2786.8|2791.9|2788.8|2787.3|2784.2|735
1598878200000|2020-08-31 12:50:00|2790.1|2786.6|2794.7|2791.2|2798.6|2795.5|2788.9|2785.4|894
1598878500000|2020-08-31 12:55:00|2794.8|2791.3|2798.8|2796.8|2799.7|2796.9|2794.2|2789.9|744
1598878800000|2020-08-31 13:00:00|2799.7|2796.2|2799.9|2797.9|2803.3|2799.1|2792.9|2789.4|907
1598879100000|2020-08-31 13:05:00|2800|2798|2799.4|2795.9|2805|2802.3|2796.7|2793.2|1130
1598879400000|2020-08-31 13:10:00|2799.1|2795.6|2800.3|2796.8|2802.1|2799.1|2797|2793.8|895
1598879700000|2020-08-31 13:15:00|2800.1|2796.6|2808.1|2804.6|2808.1|2804.7|2799.6|2796.5|947
1598880000000|2020-08-31 13:20:00|2807.9|2804.4|2803|2799.5|2808.3|2805.3|2801.1|2798|848
1598880300000|2020-08-31 13:25:00|2802.8|2800.8|2798.2|2796.2|2803.3|2800.8|2796.5|2793.4|900
1598880600000|2020-08-31 13:30:00|2798.6|2796.6|2799.9|2796.4|2805.8|2803.2|2796.4|2793.3|1369
1598880900000|2020-08-31 13:35:00|2799.7|2796.2|2794.1|2792.1|2800.3|2797.4|2789.3|2786.3|1129
1598881200000|2020-08-31 13:40:00|2793.9|2791.9|2801.1|2799.1|2804|2802|2793.3|2791.3|1133
1598881500000|2020-08-31 13:45:00|2801.4|2797.9|2804.2|2800.7|2805.8|2803.1|2794.9|2791.7|1507
1598881800000|2020-08-31 13:50:00|2803.9|2800.4|2806.7|2803.2|2810.8|2807.9|2800.5|2798.1|1570
1598882100000|2020-08-31 13:55:00|2806.6|2803.1|2803.8|2800.3|2807.5|2804.4|2801.5|2798|1269
1598882400000|2020-08-31 14:00:00|2803.6|2800.1|2812.2|2808.7|2813.5|2810.7|2802.1|2799.4|1274
1598882700000|2020-08-31 14:05:00|2812.3|2808.8|2812|2810|2813|2810.1|2806.8|2804|1071
1598883000000|2020-08-31 14:10:00|2811.9|2809.9|2813.4|2809.9|2819|2816.2|2811.7|2808.5|1151
1598883300000|2020-08-31 14:15:00|2812.4|2810.4|2816.7|2814.7|2818.7|2816.2|2811.2|2808.3|1172
1598883600000|2020-08-31 14:20:00|2817.6|2814.1|2812.9|2809.4|2818.1|2815.5|2809.1|2806|1172
1598883900000|2020-08-31 14:25:00|2812.1|2810.1|2814.3|2810.8|2815.3|2812.5|2809.3|2806.4|998
1598884200000|2020-08-31 14:30:00|2814.2|2810.7|2811.6|2808.1|2817.6|2814.6|2809.4|2806|1198
1598884500000|2020-08-31 14:35:00|2811.8|2808.3|2806|2804|2811.8|2808.8|2804.6|2801.9|1355
1598884800000|2020-08-31 14:40:00|2805.9|2803.9|2801.9|2799.9|2809|2806.3|2800.3|2797.1|1315
1598885100000|2020-08-31 14:45:00|2801.8|2799.8|2804.7|2802.7|2807|2804.4|2798.5|2796|1346
1598885400000|2020-08-31 14:50:00|2804.9|2802.9|2807.3|2805.3|2810.7|2807.7|2803.4|2801.1|1076
1598885700000|2020-08-31 14:55:00|2807.4|2805.4|2801.2|2799.2|2811.1|2808.2|2800.9|2798.1|1202
1598886000000|2020-08-31 15:00:00|2801.3|2799.3|2805.5|2803.5|2807.7|2805.7|2798.6|2796.4|1447
1598886300000|2020-08-31 15:05:00|2805|2803|2804.8|2802.8|2807.9|2805.6|2801.9|2799.7|1182
1598886600000|2020-08-31 15:10:00|2804.9|2802.9|2806.6|2804.6|2808.1|2805.5|2801.4|2799|1118
1598886900000|2020-08-31 15:15:00|2806.7|2804.7|2810.4|2808.4|2813.5|2811.1|2806.3|2804|1251
1598887200000|2020-08-31 15:20:00|2810.3|2808.3|2808.2|2806.2|2812|2809.8|2806.2|2803.4|1198
1598887500000|2020-08-31 15:25:00|2808.1|2806.1|2804.5|2802.5|2808.9|2806.6|2802.3|2799.7|1181
1598887800000|2020-08-31 15:30:00|2804.8|2802.8|2803.8|2801.8|2808.3|2805.9|2800.3|2798.2|1065
1598888100000|2020-08-31 15:35:00|2804.1|2802.1|2808.4|2806.4|2808.9|2806.9|2803.2|2800.5|1034
1598888400000|2020-08-31 15:40:00|2807.9|2805.9|2809.6|2807.6|2810.4|2808.4|2806.4|2803.5|875
1598888700000|2020-08-31 15:45:00|2809.7|2807.7|2811.3|2809.3|2813.1|2810.6|2808.1|2806|880
1598889000000|2020-08-31 15:50:00|2811.4|2809.4|2812.9|2810.9|2814.8|2811.9|2809.8|2806.2|796
1598889300000|2020-08-31 15:55:00|2812.8|2810.8|2810.5|2808.5|2813.6|2811.1|2809.8|2807.1|709
1598889600000|2020-08-31 16:00:00|2811.2|2807.7|2821.1|2817.6|2822.1|2819.2|2809.4|2806.4|1001
1598889900000|2020-08-31 16:05:00|2820.9|2817.4|2825.8|2822.3|2827.6|2823.7|2818.3|2815.4|945
1598890200000|2020-08-31 16:10:00|2826.1|2822.6|2820.5|2818.5|2829|2825.5|2819|2816|1000
1598890500000|2020-08-31 16:15:00|2820.3|2818.3|2824.6|2821.1|2826|2823.1|2819.6|2816.8|922
1598890800000|2020-08-31 16:20:00|2823.9|2821.9|2823.1|2819.6|2826.8|2823.8|2820.4|2817.5|862
1598891100000|2020-08-31 16:25:00|2822.7|2820.7|2825.4|2821.9|2825.6|2822.9|2820.7|2817.4|530
1598891400000|2020-08-31 16:30:00|2825.6|2822.1|2830.8|2828.8|2833|2830.3|2822|2818.7|956
1598891700000|2020-08-31 16:35:00|2830.7|2828.7|2829.2|2827.2|2833.7|2830.5|2827.5|2824.6|933
1598892000000|2020-08-31 16:40:00|2830.3|2826.8|2832|2828.5|2834|2830.4|2826.9|2824.3|822
1598892300000|2020-08-31 16:45:00|2832.2|2828.7|2827.5|2824|2834.3|2831.4|2826|2823.1|897
1598892600000|2020-08-31 16:50:00|2827.6|2824.1|2828.8|2826.8|2830.1|2828|2824.3|2821.3|779
1598892900000|2020-08-31 16:55:00|2829.4|2825.9|2830.6|2827.1|2832.5|2829.4|2827.2|2825.2|880
1598893200000|2020-08-31 17:00:00|2830.8|2827.3|2830.3|2826.8|2831.1|2827.7|2824.1|2820.4|904
1598893500000|2020-08-31 17:05:00|2830|2826.5|2828.3|2824.8|2831|2827.5|2826.2|2823.2|662
1598893800000|2020-08-31 17:10:00|2827.9|2824.4|2829.8|2827.8|2832.1|2828.6|2824.8|2821.7|771
1598894100000|2020-08-31 17:15:00|2829.7|2827.7|2834.5|2832.5|2838.3|2835.6|2829.5|2826.8|905
1598894400000|2020-08-31 17:20:00|2834.6|2832.6|2830.3|2826.8|2836.2|2832.9|2829.7|2826.2|685
1598894700000|2020-08-31 17:25:00|2830.2|2826.7|2829.6|2826.1|2831.6|2828.2|2827.7|2824.3|550
1598895000000|2020-08-31 17:30:00|2829.5|2826|2832|2828.5|2832.2|2829.5|2827.6|2824.7|422
1598895300000|2020-08-31 17:35:00|2832.4|2828.9|2831.1|2827.6|2832.6|2829|2829.3|2826.1|331
1598895600000|2020-08-31 17:40:00|2831|2827.5|2832|2830|2834.1|2830.5|2830.2|2826.2|336
1598895900000|2020-08-31 17:45:00|2832.1|2830.1|2833.5|2831.5|2835.4|2832.7|2832.1|2829.4|518
1598896200000|2020-08-31 17:50:00|2833.6|2831.6|2835.8|2833.8|2837.2|2834.4|2831.8|2828.9|639
1598896500000|2020-08-31 17:55:00|2836.3|2832.8|2836.3|2832.8|2837|2834.5|2833.1|2830.3|600
1598896800000|2020-08-31 18:00:00|2836.4|2832.9|2828.1|2824.6|2837.8|2835|2827|2823.5|843
1598897100000|2020-08-31 18:05:00|2828|2824.5|2827.3|2825.3|2829.3|2826.1|2823.9|2821.2|877
1598897400000|2020-08-31 18:10:00|2826.7|2824.7|2827.6|2824.1|2831.2|2828.2|2826.6|2823.6|655
1598897700000|2020-08-31 18:15:00|2826.5|2823|2822.2|2818.7|2827.9|2825|2818.6|2815.6|791
1598898000000|2020-08-31 18:20:00|2822.6|2819.1|2822|2818.5|2823.9|2820.4|2818.3|2815|793
1598898300000|2020-08-31 18:25:00|2821.8|2818.3|2824.7|2821.2|2827.1|2822.8|2820.2|2816.7|760
1598898600000|2020-08-31 18:30:00|2825|2821.5|2825.4|2821.9|2827.2|2823.6|2821.4|2818.7|551
1598898900000|2020-08-31 18:35:00|2825.5|2822|2822.9|2819.4|2826.5|2822.4|2819.3|2815.4|604
1598899200000|2020-08-31 18:40:00|2823|2819.5|2824.7|2822.7|2827.2|2823.6|2821.5|2819|509
1598899500000|2020-08-31 18:45:00|2825.6|2822.1|2827.8|2824.3|2829.2|2824.7|2821.7|2818.8|541
1598899800000|2020-08-31 18:50:00|2827.5|2824|2830.5|2827|2831.8|2828.4|2825.3|2821.4|525
1598900100000|2020-08-31 18:55:00|2830.6|2827.1|2829.8|2826.3|2831.6|2828.5|2828|2824.8|466
1598900400000|2020-08-31 19:00:00|2829|2827|2827.3|2825.3|2832.5|2829.3|2826.9|2822.9|534
1598900700000|2020-08-31 19:05:00|2828|2824.5|2830.8|2827.3|2831|2828.1|2826.3|2823.5|370
1598901000000|2020-08-31 19:10:00|2830.7|2827.2|2827.3|2823.8|2831.2|2828|2825.9|2823.3|474
1598901300000|2020-08-31 19:15:00|2827.1|2823.6|2822|2818.5|2828.6|2825.3|2821.2|2818.3|563
1598901600000|2020-08-31 19:20:00|2823.3|2817.6|2818.8|2816.8|2823.3|2819.5|2818|2815.2|410
1598901900000|2020-08-31 19:25:00|2818.9|2816.9|2821.9|2818.4|2822.5|2819.7|2818.2|2815.4|414
1598902200000|2020-08-31 19:30:00|2821.1|2819.1|2822.1|2820.1|2824.5|2821.5|2819.8|2816.8|311
1598902500000|2020-08-31 19:35:00|2822.2|2820.2|2820.9|2817.4|2824.3|2820.6|2819.4|2816.6|315
1598902800000|2020-08-31 19:40:00|2820.7|2817.2|2820.3|2816.8|2820.7|2818.1|2814.7|2812.1|571
1598903100000|2020-08-31 19:45:00|2820.5|2817|2821.6|2819.6|2823.9|2821.3|2819.3|2816.8|565
1598903400000|2020-08-31 19:50:00|2822.2|2818.7|2820.4|2816.9|2825.9|2822.5|2819.6|2816.8|639
1598903700000|2020-08-31 19:55:00|2819.9|2816.4|2817.6|2814.1|2823.3|2820.5|2816.9|2813.8|551
1598904000000|2020-08-31 20:00:00|2817.5|2814|2818.6|2815.1|2820.4|2817.2|2816.3|2813.1|235
1598904300000|2020-08-31 20:05:00|2817.9|2815.9|2818|2816|2820.7|2817.1|2817.7|2814.9|144
1598904600000|2020-08-31 20:10:00|2817.9|2814.4|2818.8|2815.3|2819.1|2816.4|2816.7|2813.5|93
1598904900000|2020-08-31 20:15:00|2818.9|2815.4|2819.4|2817.4|2821.6|2817.7|2817.1|2813.8|209
1598905200000|2020-08-31 20:20:00|2818.9|2815.4|2818.1|2816.1|2821.2|2817.5|2817.2|2814.1|205
1598905500000|2020-08-31 20:25:00|2818.2|2816.2|2819.1|2817.1|2820.8|2818.2|2817.9|2814.4|237
1598905800000|2020-08-31 20:30:00|2819.9|2816.4|2817.8|2815.8|2819.9|2817|2817|2813.5|239
1598906100000|2020-08-31 20:35:00|2817.9|2815.9|2818.9|2815.4|2819.9|2817|2816.9|2813.9|184
1598906400000|2020-08-31 20:40:00|2819|2815.5|2818.2|2816.2|2820.7|2817.2|2818|2813|149
1598906700000|2020-08-31 20:45:00|2818.7|2815.2|2812.6|2809.1|2820.8|2817.7|2811.9|2807.4|226
1598907000000|2020-08-31 20:50:00|2812.5|2809|2817.1|2813.6|2819.4|2814.7|2812.2|2807.5|177
1598907300000|2020-08-31 20:55:00|2817.8|2814.3|2815.5|2810|2819.1|2814.3|2813.8|2808.7|374
1598911200000|2020-08-31 22:00:00|2817.3|2813.8|2820.8|2815.3|2821.6|2815.5|2815|2808.4|380
1598911500000|2020-08-31 22:05:00|2820.2|2815.1|2818.9|2815.4|2822.5|2817.4|2818.6|2814.1|262
1598911800000|2020-08-31 22:10:00|2819|2815.5|2816.9|2813.4|2822.3|2818.2|2816.5|2812.2|289
1598912100000|2020-08-31 22:15:00|2816.7|2813.2|2817.7|2814.2|2817.9|2814.3|2815.3|2810.1|216
1598912400000|2020-08-31 22:20:00|2817.8|2814.3|2812.8|2807.6|2818|2814.5|2808.4|2802.3|405
1598912700000|2020-08-31 22:25:00|2812.9|2807.5|2810.6|2807.1|2815.3|2808.7|2809.6|2803.9|236
1598913000000|2020-08-31 22:30:00|2810.2|2806.7|2813.6|2810.1|2813.8|2810.3|2809.7|2804.4|245
1598913300000|2020-08-31 22:35:00|2813.7|2810.2|2813.7|2810.2|2814.4|2810.8|2808.4|2802.3|445
1598913600000|2020-08-31 22:40:00|2813|2809.5|2818.1|2813.1|2818.5|2815|2812.2|2806.4|346
1598913900000|2020-08-31 22:45:00|2817.4|2813.9|2814.2|2808.6|2818.6|2815.6|2811.8|2807.4|452
1598914200000|2020-08-31 22:50:00|2814.5|2809.2|2810.8|2805.7|2815.2|2810.6|2809|2803.1|301
1598914500000|2020-08-31 22:55:00|2810.7|2805.6|2811.9|2808.4|2813|2808.4|2809.1|2803.6|256
1598914800000|2020-08-31 23:00:00|2813|2807.5|2809.8|2806.3|2817.1|2812.2|2809.5|2805.5|424
1598915100000|2020-08-31 23:05:00|2810.1|2806.6|2808.8|2803.6|2812.9|2807.8|2807.4|2801.6|279
1598915400000|2020-08-31 23:10:00|2808.9|2803.8|2814.4|2808.3|2816.2|2809.9|2806.8|2800.9|472
1598915700000|2020-08-31 23:15:00|2814.3|2807.8|2813.8|2810.3|2816.6|2811.3|2811.9|2806.6|283
1598916000000|2020-08-31 23:20:00|2815.1|2809.1|2813.8|2810.3|2815.9|2810.7|2812.1|2806.3|227
1598916300000|2020-08-31 23:25:00|2815|2808.9|2814.6|2807.8|2816.1|2810.9|2813|2806.3|145
1598916600000|2020-08-31 23:30:00|2814.8|2808.1|2815.9|2810.4|2816.2|2811.2|2811.7|2805.7|237
1598916900000|2020-08-31 23:35:00|2814.4|2810.9|2816.1|2812.6|2819.1|2813.9|2814.4|2808.6|246
1598917200000|2020-08-31 23:40:00|2816.2|2812.7|2812.9|2809.4|2818.2|2812.9|2812.7|2806.4|245
1598917500000|2020-08-31 23:45:00|2813|2809.5|2814.9|2811.4|2816.8|2812|2812.8|2807.2|208
1598917800000|2020-08-31 23:50:00|2816.3|2809.3|2814.8|2809.5|2816.7|2812.5|2813.8|2808.4|180
1598918100000|2020-08-31 23:55:00|2814.6|2808.9|2817.3|2809.7|2818.5|2812.9|2813.7|2808.4|204
1598918400000|2020-09-01 00:00:00|2816.8|2810.9|2817|2811.6|2818.2|2813.4|2813.7|2808.1|402
1598918700000|2020-09-01 00:05:00|2816.9|2810.9|2823|2818|2827.2|2820.7|2815.5|2808.9|474
1598919000000|2020-09-01 00:10:00|2823.1|2817.6|2826.1|2820.9|2827.7|2822.2|2820.1|2816|436
1598919300000|2020-09-01 00:15:00|2825.7|2820.6|2821.6|2818.1|2826.9|2821.7|2821.1|2815.7|367
1598919600000|2020-09-01 00:20:00|2824.4|2818.8|2821.4|2817.9|2826|2820.6|2819.8|2815|343
1598919900000|2020-09-01 00:25:00|2822.8|2817.6|2823.5|2817.6|2825.1|2819.9|2819.4|2814.3|304
1598920200000|2020-09-01 00:30:00|2821.9|2818.4|2821.9|2816.5|2826|2820.6|2819.9|2812.7|264
1598920500000|2020-09-01 00:35:00|2821.8|2816.6|2822.7|2817.6|2823.9|2818.5|2819.1|2813|275
1598920800000|2020-09-01 00:40:00|2820.7|2817.2|2817.2|2813.7|2823.8|2818.1|2816.7|2812.5|311
1598921100000|2020-09-01 00:45:00|2817|2813.5|2820.8|2817.3|2824.5|2818.9|2816.1|2812.5|379
1598921400000|2020-09-01 00:50:00|2820.6|2817.1|2816.3|2812.8|2823.5|2818.4|2813.7|2810.2|457
1598921700000|2020-09-01 00:55:00|2816.8|2813.3|2817.1|2813.6|2820.5|2815.2|2813.2|2809|483
1598922000000|2020-09-01 01:00:00|2816.8|2813.3|2824|2820.5|2827.1|2822.2|2816|2812.2|1117
1598922300000|2020-09-01 01:05:00|2823.9|2820.4|2825.2|2821.7|2827.2|2822.8|2821.6|2816.6|826
1598922600000|2020-09-01 01:10:00|2824.9|2821.4|2821|2817.5|2827.2|2823.1|2820.4|2814.7|750
1598922900000|2020-09-01 01:15:00|2821.1|2817.6|2825.2|2821.7|2827.9|2823.4|2820.1|2815.2|799
1598923200000|2020-09-01 01:20:00|2825|2821.5|2825.2|2821.7|2827.4|2824.4|2823.7|2818.8|695
1598923500000|2020-09-01 01:25:00|2824.7|2819|2826.3|2821.3|2827.7|2825|2824.2|2818.8|650
1598923800000|2020-09-01 01:30:00|2826.1|2821.1|2822.4|2818.9|2827.5|2824.4|2821.1|2816.1|674
1598924100000|2020-09-01 01:35:00|2822.6|2819.1|2830.7|2827.2|2832.5|2827.7|2821.2|2816.2|1027
1598924400000|2020-09-01 01:40:00|2830.4|2828.4|2831.2|2827.7|2833.9|2830.7|2829.5|2823.7|701
1598924700000|2020-09-01 01:45:00|2831|2827.5|2831.4|2829.4|2836.1|2830|2830.1|2824.6|558
1598925000000|2020-09-01 01:50:00|2831.7|2829.7|2833.7|2830.2|2836.2|2831.1|2830.4|2825.1|681
1598925300000|2020-09-01 01:55:00|2834.4|2829.2|2841.9|2838.4|2847.4|2843.6|2833.6|2829.2|1429
1598925600000|2020-09-01 02:00:00|2842.9|2837.1|2849.8|2844.6|2854.4|2850.9|2840.4|2835|1256
1598925900000|2020-09-01 02:05:00|2849.1|2843.9|2850.4|2846.9|2852.5|2849.3|2844.4|2839.3|1297
1598926200000|2020-09-01 02:10:00|2849.5|2846|2850.5|2847|2854.8|2852.1|2847.3|2842.5|870
1598926500000|2020-09-01 02:15:00|2850.6|2847.1|2847.7|2844.2|2851.5|2847.1|2844.7|2840.6|685
1598926800000|2020-09-01 02:20:00|2847.8|2844.3|2855.1|2851.6|2857.3|2852.5|2847|2843.8|658
1598927100000|2020-09-01 02:25:00|2855.6|2852.1|2858.8|2855.3|2863.2|2858.6|2854.2|2850.8|971
1598927400000|2020-09-01 02:30:00|2862.6|2857|2858.8|2855.3|2862.6|2857.9|2853.1|2849.6|988
1598927700000|2020-09-01 02:35:00|2859|2855.5|2866.5|2864.5|2867.4|2864.7|2856.8|2853.9|942
1598928000000|2020-09-01 02:40:00|2866.6|2864.6|2868.7|2865.2|2872.5|2868.4|2861.3|2858.5|1028
1598928300000|2020-09-01 02:45:00|2869.1|2865.6|2866.2|2862.7|2880.6|2876.1|2864.5|2861.1|1265
1598928600000|2020-09-01 02:50:00|2866.6|2863.1|2870.1|2866.6|2873.1|2870.1|2865.8|2862.3|828
1598928900000|2020-09-01 02:55:00|2870.3|2866.8|2880.1|2876.6|2884.2|2880.6|2869.6|2866.1|899
1598929200000|2020-09-01 03:00:00|2879.6|2876.1|2869.7|2867.7|2882.8|2877.3|2868.3|2866.3|869
1598929500000|2020-09-01 03:05:00|2869.5|2867.5|2867.1|2865.1|2870.5|2868.5|2864.8|2862.8|661
1598929800000|2020-09-01 03:10:00|2867.4|2865.4|2866.5|2864.5|2876.2|2871.2|2866.1|2863.4|685
1598930100000|2020-09-01 03:15:00|2866.4|2864.4|2870.6|2864.7|2870.8|2866.6|2863.1|2860.9|702
1598930400000|2020-09-01 03:20:00|2870.2|2865|2870|2866.5|2873.4|2867.8|2864.9|2860.2|829
1598930700000|2020-09-01 03:25:00|2871.2|2866.1|2872.8|2870.8|2877.9|2871.1|2869.1|2865.3|702
1598931000000|2020-09-01 03:30:00|2876.7|2868.3|2866.6|2864.6|2876.7|2872.3|2864.7|2860.6|662
1598931300000|2020-09-01 03:35:00|2866.5|2864.5|2861.8|2856.4|2869.9|2864.5|2858.8|2853.9|865
1598931600000|2020-09-01 03:40:00|2861.3|2857.8|2859.8|2857.8|2867.6|2863|2859.1|2855.5|701
1598931900000|2020-09-01 03:45:00|2861.7|2858.2|2865.6|2863.6|2869|2864|2860.5|2857.5|583
1598932200000|2020-09-01 03:50:00|2866.7|2863.2|2864.6|2862.6|2868.8|2864.5|2862.8|2854.7|463
1598932500000|2020-09-01 03:55:00|2865.6|2862.1|2866.7|2861.2|2869.8|2865|2865.4|2858.7|390
1598932800000|2020-09-01 04:00:00|2866.9|2861.9|2869|2865.5|2871.5|2866.2|2865.8|2860.4|405
1598933100000|2020-09-01 04:05:00|2868.9|2865.4|2870.6|2867.1|2874.4|2869.6|2867.6|2862.8|366
1598933400000|2020-09-01 04:10:00|2870.4|2866.9|2871.2|2867.7|2874.7|2869.8|2867.8|2863|448
1598933700000|2020-09-01 04:15:00|2872.2|2867.1|2867.1|2863.6|2873.8|2868.3|2866.1|2860.4|312
1598934000000|2020-09-01 04:20:00|2867.2|2863.7|2866.5|2863|2869.4|2864.9|2865.6|2859.6|287
1598934300000|2020-09-01 04:25:00|2867.5|2861.8|2867.2|2865.2|2869.6|2866.1|2866.6|2860.8|202
1598934600000|2020-09-01 04:30:00|2868.3|2863|2874|2870.5|2878.4|2873.3|2867.7|2862.1|656
1598934900000|2020-09-01 04:35:00|2874.2|2870.7|2871.1|2867.6|2875.4|2871.9|2869.1|2864.3|511
1598935200000|2020-09-01 04:40:00|2870.9|2867.4|2868.6|2865.1|2872.6|2869.1|2866.9|2861.4|469
1598935500000|2020-09-01 04:45:00|2868.7|2865.2|2871.6|2868.1|2874.1|2869|2867.7|2862.9|412
1598935800000|2020-09-01 04:50:00|2871.4|2867.9|2868.2|2864.7|2874.5|2869.5|2868|2864.5|338
1598936100000|2020-09-01 04:55:00|2867.6|2864.1|2871.9|2866.8|2873.6|2868.1|2867.6|2864.1|306
1598936400000|2020-09-01 05:00:00|2871.2|2866|2870.4|2866.9|2876.3|2870.7|2869.9|2866|447
1598936700000|2020-09-01 05:05:00|2871.2|2867.7|2871.3|2867.8|2875.1|2869.8|2870.4|2866.9|334
1598937000000|2020-09-01 05:10:00|2871.2|2867.7|2871.2|2867.7|2876.6|2871.1|2870.4|2867|331
1598937300000|2020-09-01 05:15:00|2872|2868.5|2875.4|2871.9|2880.6|2874.9|2870.9|2867.4|577
1598937600000|2020-09-01 05:20:00|2875.5|2872|2874.2|2870.7|2880.3|2874.9|2872.5|2870.3|776
1598937900000|2020-09-01 05:25:00|2874.9|2871.4|2875.5|2870.3|2877.2|2872.5|2870.7|2867.2|704
1598938200000|2020-09-01 05:30:00|2874|2870.5|2872.9|2869.4|2879.2|2872.7|2870.4|2867.3|1025
1598938500000|2020-09-01 05:35:00|2876.2|2871.2|2873.8|2870.3|2878.8|2873.7|2871.9|2869.3|563
1598938800000|2020-09-01 05:40:00|2874.1|2870.6|2874.1|2870.6|2877.3|2872.4|2870.6|2867.1|641
1598939100000|2020-09-01 05:45:00|2873.7|2870.2|2877.3|2873.8|2880.3|2875.5|2869.7|2867|762
1598939400000|2020-09-01 05:50:00|2877.6|2874.1|2876.2|2872.7|2880.7|2875|2873.7|2870.4|603
1598939700000|2020-09-01 05:55:00|2876.1|2872.6|2871.2|2869.2|2879.4|2874|2871.2|2868|745
1598940000000|2020-09-01 06:00:00|2871|2869|2861.6|2858.1|2874.3|2869.8|2859.4|2855.2|1105
1598940300000|2020-09-01 06:05:00|2861.9|2856.6|2869.9|2866.4|2873.5|2868.3|2861.2|2856.4|899
1598940600000|2020-09-01 06:10:00|2870|2866.5|2870.8|2865.5|2872.4|2868.4|2865.9|2860.8|881
1598940900000|2020-09-01 06:15:00|2870|2866.5|2870.2|2866.7|2871.2|2867.7|2866.9|2861.6|726
1598941200000|2020-09-01 06:20:00|2870.4|2866.9|2864.1|2860.6|2872.7|2867.8|2863.2|2858.8|776
1598941500000|2020-09-01 06:25:00|2863.9|2860.4|2860.7|2857.2|2867|2861.8|2859.7|2855.3|954
1598941800000|2020-09-01 06:30:00|2860.8|2857.3|2858.4|2854.9|2863.5|2860|2854.6|2850.8|1168
1598942100000|2020-09-01 06:35:00|2858.5|2855|2863|2859.5|2864.4|2859.7|2856.4|2851.5|798
1598942400000|2020-09-01 06:40:00|2863.1|2859.6|2868|2864.5|2870.8|2864.9|2862.3|2857.8|782
1598942700000|2020-09-01 06:45:00|2867.8|2864.3|2867.3|2863.8|2870.1|2865.4|2864.6|2861.1|592
1598943000000|2020-09-01 06:50:00|2867.5|2864|2873.1|2869.6|2876.8|2871.3|2866.5|2862.4|764
1598943300000|2020-09-01 06:55:00|2873.2|2869.7|2872.4|2868.9|2874.4|2870.6|2869.4|2864.8|792
1598943600000|2020-09-01 07:00:00|2872.5|2869|2873.6|2870.1|2875.1|2871.6|2869.5|2866|556
1598943900000|2020-09-01 07:05:00|2873.5|2870|2870.8|2867.3|2875.1|2871.7|2869.6|2866.1|611
1598944200000|2020-09-01 07:10:00|2870.7|2867.2|2868.9|2866.9|2873.7|2870.2|2868.2|2865.1|569
1598944500000|2020-09-01 07:15:00|2868.4|2866.4|2875.3|2871.8|2876.3|2872.8|2868.4|2865.3|640
1598944800000|2020-09-01 07:20:00|2875.8|2872.3|2876.8|2874.8|2883.4|2879.3|2873.3|2869.8|758
1598945100000|2020-09-01 07:25:00|2877.8|2874.3|2878.6|2875.1|2880.6|2877.1|2875.5|2872.8|657
1598945400000|2020-09-01 07:30:00|2878.5|2875|2876.4|2872.9|2881.1|2878.2|2873.3|2869.8|627
1598945700000|2020-09-01 07:35:00|2876.6|2873.1|2880.7|2877.2|2881.7|2878.9|2876|2872.5|752
1598946000000|2020-09-01 07:40:00|2880.6|2877.1|2885.4|2881.9|2887.1|2883.7|2880.1|2875.3|861
1598946300000|2020-09-01 07:45:00|2885.7|2882.2|2886.7|2883.2|2887|2883.5|2878.3|2874.3|849
1598946600000|2020-09-01 07:50:00|2886.3|2882.8|2877|2875|2886.3|2882.8|2877|2874|612
1598946900000|2020-09-01 07:55:00|2877.1|2875.1|2883.8|2880.3|2888.1|2885.3|2877.1|2874.8|722
1598947200000|2020-09-01 08:00:00|2883.3|2879.8|2883|2879.5|2884.2|2881|2878.8|2875.4|704
1598947500000|2020-09-01 08:05:00|2882.8|2879.3|2878.8|2876.8|2885.9|2882.3|2878.8|2876.4|494
1598947800000|2020-09-01 08:10:00|2879|2877|2881.2|2879.2|2884.2|2881.1|2878.7|2875.8|434
1598948100000|2020-09-01 08:15:00|2881|2879|2885.9|2882.4|2886.7|2883.2|2880|2877.4|474
1598948400000|2020-09-01 08:20:00|2885.8|2882.3|2883.1|2879.6|2887.8|2883.8|2882.6|2879.1|557
1598948700000|2020-09-01 08:25:00|2883|2879.5|2885.2|2881.7|2888.4|2884.9|2882.7|2878.5|595
1598949000000|2020-09-01 08:30:00|2885.3|2881.8|2880.9|2877.4|2886.9|2883.4|2879.5|2875.3|455
1598949300000|2020-09-01 08:35:00|2880.8|2877.3|2880.4|2878.4|2882.8|2878.6|2876.3|2873.2|661
1598949600000|2020-09-01 08:40:00|2881.4|2877.9|2877.5|2874|2883.1|2879.2|2876.1|2873.2|548
1598949900000|2020-09-01 08:45:00|2877.8|2874.3|2883.9|2880.4|2883.9|2880.4|2876.1|2873.1|599
1598950200000|2020-09-01 08:50:00|2883.6|2880.1|2882.4|2878.9|2885|2881.3|2880.8|2877.3|510
1598950500000|2020-09-01 08:55:00|2882|2878.5|2880.2|2878.2|2882.4|2878.9|2876.6|2873.1|559
1598950800000|2020-09-01 09:00:00|2880.9|2877.4|2880.7|2877.2|2884|2879.3|2878.8|2874.9|473
1598951100000|2020-09-01 09:05:00|2880.6|2877.1|2882|2878.5|2884.4|2880.6|2878.2|2874.7|400
1598951400000|2020-09-01 09:10:00|2882.2|2878.7|2882.7|2879.2|2884.2|2880.7|2880.5|2876.6|496
1598951700000|2020-09-01 09:15:00|2882.9|2879.4|2879.5|2876|2883.8|2879.7|2878.1|2874.6|484
1598952000000|2020-09-01 09:20:00|2880.3|2876.8|2884.7|2881.2|2886|2882.5|2879.2|2876.1|474
1598952300000|2020-09-01 09:25:00|2884.8|2881.3|2883.7|2880.2|2887.5|2882.6|2880.9|2878.3|473
1598952600000|2020-09-01 09:30:00|2883.6|2880.1|2882.8|2880.8|2886.1|2881.7|2881.2|2878.2|427
1598952900000|2020-09-01 09:35:00|2885|2880|2885.8|2883.8|2889.9|2885.5|2881.8|2878.7|447
1598953200000|2020-09-01 09:40:00|2885.7|2883.7|2886.1|2884.1|2889.9|2886.2|2884.8|2881.8|462
1598953500000|2020-09-01 09:45:00|2886.2|2882.7|2885.2|2881.7|2889.9|2886.4|2883.8|2881.3|470
1598953800000|2020-09-01 09:50:00|2884.2|2882.2|2882.6|2880.6|2886.1|2882.8|2882.1|2879|409
1598954100000|2020-09-01 09:55:00|2882.7|2880.7|2882|2880|2884.3|2881.3|2881.7|2878.6|244
1598954400000|2020-09-01 10:00:00|2882.2|2880.2|2880.9|2877.4|2883.6|2880.3|2878.3|2874.5|502
1598954700000|2020-09-01 10:05:00|2880.5|2877|2882.2|2878.7|2883|2880.1|2876.5|2873|459
1598955000000|2020-09-01 10:10:00|2882.1|2878.6|2884.3|2880.8|2886.6|2882.1|2880.3|2877.6|370
1598955300000|2020-09-01 10:15:00|2884.7|2881.2|2884.6|2881.1|2887.3|2883.3|2881.9|2879.2|458
1598955600000|2020-09-01 10:20:00|2884.5|2881|2887.7|2884.2|2888.7|2885.8|2882.8|2880.2|490
1598955900000|2020-09-01 10:25:00|2888.5|2885|2886.6|2883.1|2889.1|2885.6|2884.9|2881.7|549
1598956200000|2020-09-01 10:30:00|2886.8|2883.3|2888|2884.5|2889.2|2886|2885.6|2881.9|550
1598956500000|2020-09-01 10:35:00|2888.4|2884.9|2883.8|2881.8|2888.7|2886.1|2883|2880|459
1598956800000|2020-09-01 10:40:00|2883.9|2881.9|2886.4|2882.9|2888.2|2883.8|2883.1|2879|313
1598957100000|2020-09-01 10:45:00|2886.2|2882.7|2889.6|2886.1|2890.4|2887.1|2886.2|2882.7|415
1598957400000|2020-09-01 10:50:00|2889|2885.5|2889.4|2887.4|2892.1|2888.7|2888.4|2883.2|439
1598957700000|2020-09-01 10:55:00|2890.3|2886.8|2890.9|2888.9|2892.5|2889.4|2889.2|2886.2|570
1598958000000|2020-09-01 11:00:00|2891.5|2888|2888.3|2884.8|2892|2888.7|2888.1|2884.1|599
1598958300000|2020-09-01 11:05:00|2888.4|2884.9|2887.6|2884.1|2889.3|2886.3|2886.6|2883.1|529
1598958600000|2020-09-01 11:10:00|2887.8|2884.3|2887.1|2883.6|2890|2886.8|2885.9|2882.4|437
1598958900000|2020-09-01 11:15:00|2887|2883.5|2887.3|2883.8|2890.9|2886.4|2885.7|2882.3|517
1598959200000|2020-09-01 11:20:00|2887.4|2883.9|2887.8|2884.3|2888.3|2885|2884.9|2881.9|365
1598959500000|2020-09-01 11:25:00|2887.9|2884.4|2889.8|2886.3|2890.9|2887.4|2885.9|2881.9|376
1598959800000|2020-09-01 11:30:00|2889.9|2886.4|2885.4|2881.9|2891.2|2887.9|2883.8|2881.3|550
1598960100000|2020-09-01 11:35:00|2885.3|2881.8|2887.3|2883.8|2888.9|2885.4|2884.1|2881.6|465
1598960400000|2020-09-01 11:40:00|2887.7|2884.2|2884|2880.5|2888.7|2885.2|2881.3|2878.6|510
1598960700000|2020-09-01 11:45:00|2884.2|2880.7|2884.7|2881.2|2886.8|2883.3|2883|2879.5|458
1598961000000|2020-09-01 11:50:00|2884.6|2881.1|2883|2879.5|2885.6|2882.3|2881.7|2878.2|487
1598961300000|2020-09-01 11:55:00|2883.1|2879.6|2885.3|2881.8|2886.8|2882.6|2881.2|2877.7|531
1598961600000|2020-09-01 12:00:00|2885.8|2882.3|2885.9|2882.4|2887.1|2883.6|2877.5|2874.3|899
1598961900000|2020-09-01 12:05:00|2885.8|2882.3|2884.4|2880.9|2886.8|2883.9|2882.2|2879|617
1598962200000|2020-09-01 12:10:00|2884.3|2880.8|2881.5|2879.5|2885.1|2882.6|2878.7|2875.7|635
1598962500000|2020-09-01 12:15:00|2881.4|2879.4|2879.5|2876|2884.2|2881|2879.5|2876|784
1598962800000|2020-09-01 12:20:00|2878.6|2876.6|2871|2867.5|2882.9|2879.4|2869.2|2866.4|1017
1598963100000|2020-09-01 12:25:00|2869.2|2865.7|2871.7|2868.2|2874.8|2870.4|2863.2|2859.7|843
1598963400000|2020-09-01 12:30:00|2871.5|2868|2876.3|2872.8|2877.9|2873.7|2867.8|2865.2|957
1598963700000|2020-09-01 12:35:00|2876.1|2872.6|2878.2|2874.7|2880.3|2877.1|2873.8|2871.6|1038
1598964000000|2020-09-01 12:40:00|2879.6|2876.1|2882.2|2878.7|2884.6|2881.1|2874.2|2870.9|1275
1598964300000|2020-09-01 12:45:00|2882.1|2878.6|2880.8|2877.3|2885|2882|2880.1|2877.3|927
1598964600000|2020-09-01 12:50:00|2881.6|2878.1|2878|2876|2885.6|2882.3|2877.6|2874.8|774
1598964900000|2020-09-01 12:55:00|2878.1|2876.1|2880.2|2878.2|2882.5|2880.5|2877.4|2874.4|724
1598965200000|2020-09-01 13:00:00|2880.1|2878.1|2879.4|2877.4|2883.7|2881.5|2870.7|2868.3|1165
1598965500000|2020-09-01 13:05:00|2879.3|2877.3|2872.4|2870.4|2882|2880|2870|2867.4|1154
1598965800000|2020-09-01 13:10:00|2872.5|2870.5|2874.8|2871.3|2877.1|2873.9|2870.8|2868.5|1272
1598966100000|2020-09-01 13:15:00|2874.6|2871.1|2876.1|2874.1|2877.9|2874.9|2868.9|2866.2|1287
1598966400000|2020-09-01 13:20:00|2876.3|2874.3|2874.2|2872.2|2881.1|2879.1|2873.2|2871.2|1274
1598966700000|2020-09-01 13:25:00|2874.4|2872.4|2875|2871.5|2876.6|2874.5|2871.9|2869.4|1108
1598967000000|2020-09-01 13:30:00|2873.7|2871.7|2863.3|2861.3|2875.8|2872.9|2859.1|2857.1|1710
1598967300000|2020-09-01 13:35:00|2862.6|2860.6|2853.3|2849.8|2862.7|2860.7|2845.3|2842.1|1743
1598967600000|2020-09-01 13:40:00|2852.8|2849.3|2858.3|2856.3|2859.7|2856.8|2851.4|2849.2|1460
1598967900000|2020-09-01 13:45:00|2858.5|2855|2858|2854.5|2868.5|2865.6|2857|2854.5|1530
1598968200000|2020-09-01 13:50:00|2857.2|2855.2|2853.6|2850.1|2859.9|2857.1|2850.6|2847.5|1363
1598968500000|2020-09-01 13:55:00|2852.8|2850.8|2856.5|2853|2860.1|2856.8|2851.2|2848|1201
1598968800000|2020-09-01 14:00:00|2855.8|2852.3|2842.3|2840.3|2855.8|2852.3|2835.7|2832.4|1898
1598969100000|2020-09-01 14:05:00|2842.1|2840.1|2846.5|2844.5|2849.4|2846.8|2840.1|2838.1|1604
1598969400000|2020-09-01 14:10:00|2846.6|2844.6|2849.2|2847.2|2853.9|2850.2|2844.5|2841.9|1252
1598969700000|2020-09-01 14:15:00|2849.1|2847.1|2846.6|2844.6|2853.5|2850.8|2845.1|2842.4|1313
1598970000000|2020-09-01 14:20:00|2846.4|2844.4|2844.7|2842.7|2847.4|2844.6|2835.7|2833|1433
1598970300000|2020-09-01 14:25:00|2844.9|2842.9|2848.1|2844.6|2852.1|2849.5|2841.4|2838.4|1443
1598970600000|2020-09-01 14:30:00|2847.9|2844.4|2842.7|2840.7|2853.7|2851.4|2842.1|2839.9|1503
1598970900000|2020-09-01 14:35:00|2842.8|2840.8|2846.3|2842.8|2847.5|2845|2839.3|2837|1387
1598971200000|2020-09-01 14:40:00|2846.2|2842.7|2831.7|2828.2|2846.2|2843.6|2827.3|2824.7|1431
1598971500000|2020-09-01 14:45:00|2831.8|2828.3|2837.3|2835.3|2837.8|2835.3|2827.1|2824|1311
1598971800000|2020-09-01 14:50:00|2837.2|2835.2|2846.8|2844.8|2849.4|2846.6|2835.7|2832.7|1391
1598972100000|2020-09-01 14:55:00|2846.6|2844.6|2851.5|2849.5|2854.5|2852|2846.5|2844.5|1455
1598972400000|2020-09-01 15:00:00|2851.7|2849.7|2852.4|2848.9|2855.5|2852.5|2848.9|2846.2|1096
1598972700000|2020-09-01 15:05:00|2851.7|2849.7|2848.5|2845|2852.4|2849.7|2847.5|2845|952
1598973000000|2020-09-01 15:10:00|2848.7|2845.2|2847.9|2844.4|2850.3|2847.4|2845.2|2843.1|915
1598973300000|2020-09-01 15:15:00|2848|2844.5|2852.8|2850.8|2857.4|2854.6|2847.4|2844.5|883
1598973600000|2020-09-01 15:20:00|2852.7|2850.7|2849.2|2847.2|2856.9|2854.3|2848.7|2846.2|1187
1598973900000|2020-09-01 15:25:00|2849.1|2847.1|2850.1|2846.6|2852.1|2849.6|2847.2|2844.5|961
1598974200000|2020-09-01 15:30:00|2849.3|2847.3|2849.1|2845.6|2852.9|2849.2|2846.8|2844.3|929
1598974500000|2020-09-01 15:35:00|2849|2845.5|2843.6|2841.6|2849.3|2846.6|2842.3|2839.3|1087
1598974800000|2020-09-01 15:40:00|2843.7|2841.7|2844.6|2842.6|2847|2845|2842.4|2839.5|1016
1598975100000|2020-09-01 15:45:00|2844.2|2842.2|2840.5|2838.5|2844.8|2842.7|2839.9|2837.4|1032
1598975400000|2020-09-01 15:50:00|2841|2839|2841.3|2839.3|2844.2|2841.9|2840.7|2837.9|825
1598975700000|2020-09-01 15:55:00|2841.9|2839.9|2843.6|2840.1|2843.7|2840.8|2839.5|2836.5|906
1598976000000|2020-09-01 16:00:00|2843.1|2841.1|2838.4|2834.9|2844|2841.2|2837|2833.6|725
1598976300000|2020-09-01 16:05:00|2838.3|2834.8|2843.4|2841.4|2845|2842.1|2838.1|2834.7|689
1598976600000|2020-09-01 16:10:00|2843.5|2841.5|2847|2843.5|2848.6|2844.7|2842.9|2840|613
1598976900000|2020-09-01 16:15:00|2846.1|2844.1|2847.4|2845.4|2848.7|2845.8|2844.8|2842|433
1598977200000|2020-09-01 16:20:00|2847.5|2845.5|2846.6|2843.1|2848.9|2846|2845.8|2842.7|523
1598977500000|2020-09-01 16:25:00|2846.5|2843|2845.6|2843.6|2848.7|2845.8|2845.3|2842.6|653
1598977800000|2020-09-01 16:30:00|2845.5|2843.5|2843.6|2840.1|2847.1|2844.4|2841.8|2839|751
1598978100000|2020-09-01 16:35:00|2843.7|2840.2|2845.5|2843.5|2847.1|2844.2|2842.7|2840.1|680
1598978400000|2020-09-01 16:40:00|2845.4|2843.4|2847.7|2845.7|2849.4|2845.9|2845.2|2842.7|574
1598978700000|2020-09-01 16:45:00|2847.8|2845.8|2848.8|2846.8|2850.2|2847.1|2847.2|2844.1|569
1598979000000|2020-09-01 16:50:00|2848.7|2846.7|2847.4|2845.4|2850.5|2847.7|2847.1|2844.1|599
1598979300000|2020-09-01 16:55:00|2847.5|2845.5|2846.6|2844.6|2849.9|2847.1|2845.7|2842.7|641
1598979600000|2020-09-01 17:00:00|2846.8|2844.8|2840.8|2837.3|2847.4|2844.8|2839|2836.1|689
1598979900000|2020-09-01 17:05:00|2840|2838|2833.1|2831.1|2841.6|2839.1|2832.9|2829.6|746
1598980200000|2020-09-01 17:10:00|2833.8|2830.3|2832.7|2829.2|2837.4|2832.5|2830.4|2826.1|919
1598980500000|2020-09-01 17:15:00|2832.5|2829|2833.9|2831.9|2836.1|2832.1|2829.2|2824.6|872
1598980800000|2020-09-01 17:20:00|2834.7|2831.2|2839|2835.5|2840.1|2836.7|2832.5|2827.1|869
1598981100000|2020-09-01 17:25:00|2838.6|2835.1|2838.7|2835.2|2841.8|2837|2836|2832.6|840
1598981400000|2020-09-01 17:30:00|2838.6|2835.1|2838.5|2835|2843.2|2837.9|2837|2833.2|655
1598981700000|2020-09-01 17:35:00|2838.2|2834.7|2837.3|2835.3|2840|2836.4|2836.6|2834.2|478
1598982000000|2020-09-01 17:40:00|2837.4|2835.4|2837.2|2833.7|2840.5|2836.4|2834.6|2831.8|500
1598982300000|2020-09-01 17:45:00|2837.1|2833.6|2834.1|2832.1|2839|2835.9|2832.9|2830.1|639
1598982600000|2020-09-01 17:50:00|2834.2|2832.2|2835.2|2831.7|2835.4|2832.4|2829.7|2826.9|572
1598982900000|2020-09-01 17:55:00|2834.3|2832.3|2833|2831|2837|2834|2832.9|2829.6|479
1598983200000|2020-09-01 18:00:00|2832.9|2830.9|2830.9|2828.9|2834.9|2831.1|2830|2826.4|463
1598983500000|2020-09-01 18:05:00|2830.8|2828.8|2833.4|2829.9|2836.4|2832|2830.2|2827|493
1598983800000|2020-09-01 18:10:00|2832.7|2830.7|2831.8|2829.8|2835.9|2832.5|2831|2828.4|523
1598984100000|2020-09-01 18:15:00|2831.7|2829.7|2830.3|2826.8|2831.7|2829.7|2827.7|2824.1|494
1598984400000|2020-09-01 18:20:00|2830.1|2826.6|2832.1|2826.7|2833.3|2829.3|2827.7|2824.4|527
1598984700000|2020-09-01 18:25:00|2830.8|2828.8|2830.5|2828.5|2833.5|2829.3|2829.6|2825.6|524
1598985000000|2020-09-01 18:30:00|2830.9|2827.4|2826.8|2824.8|2831.4|2828.4|2825.5|2821.9|372
1598985300000|2020-09-01 18:35:00|2827.3|2825.3|2811.5|2809.5|2829.2|2825.4|2811.5|2808.5|768
1598985600000|2020-09-01 18:40:00|2811.8|2809.8|2773.6|2770.1|2813.1|2809.8|2760.1|2754.1|1425
1598985900000|2020-09-01 18:45:00|2773.4|2769.9|2800.5|2797|2803.3|2799.8|2771.4|2767.9|1401
1598986200000|2020-09-01 18:50:00|2799.9|2796.4|2802.7|2799.2|2805.4|2802.5|2797|2794.4|1070
1598986500000|2020-09-01 18:55:00|2802.8|2799.3|2788|2786|2803.9|2799.6|2787.2|2785.1|743
1598986800000|2020-09-01 19:00:00|2787.9|2785.9|2798.1|2794.6|2800.8|2796.6|2785.1|2783|768
1598987100000|2020-09-01 19:05:00|2798.2|2794.7|2795.3|2791.8|2799.1|2796|2794.6|2790.5|481
1598987400000|2020-09-01 19:10:00|2796.2|2790.7|2793.9|2790.4|2801.4|2797.9|2793|2789.3|643
1598987700000|2020-09-01 19:15:00|2794.1|2790.6|2794.2|2790.7|2797.1|2793.5|2789.6|2785.5|553
1598988000000|2020-09-01 19:20:00|2794.4|2790.9|2793.9|2791.9|2799|2793.8|2792.1|2788.2|372
1598988300000|2020-09-01 19:25:00|2793.8|2791.8|2796.8|2794.8|2799.3|2796.4|2793.8|2791|444
1598988600000|2020-09-01 19:30:00|2797.4|2793.9|2806.8|2797.2|2806.8|2802.4|2793.8|2790.9|581
1598988900000|2020-09-01 19:35:00|2804.5|2801|2806|2804|2808.4|2805.7|2801.9|2798|510
1598989200000|2020-09-01 19:40:00|2805.7|2803.7|2807.4|2803.9|2810|2806.7|2804.2|2800.9|554
1598989500000|2020-09-01 19:45:00|2806.6|2804.6|2808.6|2805.1|2814.1|2810.8|2806.6|2802.8|738
1598989800000|2020-09-01 19:50:00|2809.1|2805.6|2811.1|2809.1|2814.9|2811.8|2807.5|2803.8|659
1598990100000|2020-09-01 19:55:00|2811|2809|2811.9|2808.4|2817.2|2813|2809.3|2805.9|749
1598990400000|2020-09-01 20:00:00|2812.1|2808.6|2808.7|2805.2|2813.1|2809.3|2805.9|2802.6|358
1598990700000|2020-09-01 20:05:00|2808.4|2804.9|2796.9|2793.4|2809.9|2806.2|2796.2|2791.9|386
1598991000000|2020-09-01 20:10:00|2797|2793.5|2804.6|2801.1|2805.4|2801.3|2797|2792.7|227
1598991300000|2020-09-01 20:15:00|2804.2|2800.7|2812.3|2808.8|2812.6|2809.1|2803.9|2799.5|393
1598991600000|2020-09-01 20:20:00|2812.4|2808.9|2810.2|2806.7|2813|2809.4|2808.9|2803.4|282
1598991900000|2020-09-01 20:25:00|2810.9|2805.5|2813.2|2809.7|2814.5|2809.9|2808|2804.3|219
1598992200000|2020-09-01 20:30:00|2813.3|2809.8|2813.8|2810.3|2816.6|2811.4|2811.4|2806.3|234
1598992500000|2020-09-01 20:35:00|2815.3|2810.2|2810.5|2807|2816.4|2812.4|2808.8|2803.6|152
1598992800000|2020-09-01 20:40:00|2810.9|2805|2808|2804.5|2812.5|2807.5|2807.4|2803.2|190
1598993100000|2020-09-01 20:45:00|2808.2|2804.7|2811.5|2806.3|2814.7|2809.6|2806.9|2803.1|289
1598993400000|2020-09-01 20:50:00|2812.4|2806.6|2817.8|2811.1|2818.6|2813.8|2809.5|2805.6|269
1598993700000|2020-09-01 20:55:00|2817.4|2811.3|2816.3|2809.6|2818.7|2812.9|2814|2808.4|360
1598997600000|2020-09-01 22:00:00|2814.6|2809|2810.6|2802.6|2816.1|2810.1|2805|2796.4|514
1598997900000|2020-09-01 22:05:00|2810.5|2802.7|2806.9|2799.7|2813.1|2807.3|2805.2|2799.2|442
1598998200000|2020-09-01 22:10:00|2806.3|2799.6|2810.4|2806.9|2813.2|2807.4|2805.5|2799.6|332
1598998500000|2020-09-01 22:15:00|2811.1|2806.1|2814.5|2809.3|2816.6|2810.8|2810|2804.5|266
1598998800000|2020-09-01 22:20:00|2816.1|2809.5|2816.2|2810.3|2817.3|2812.5|2808|2802.8|522
1598999100000|2020-09-01 22:25:00|2815.4|2810.2|2822.6|2816.6|2825.3|2819|2815|2808.2|464
1598999400000|2020-09-01 22:30:00|2822.2|2817.1|2822.8|2819.3|2830.5|2823.8|2821|2815.6|641
1598999700000|2020-09-01 22:35:00|2823.7|2818.6|2822.7|2819.2|2829.3|2822.5|2821.7|2817.1|396
1599000000000|2020-09-01 22:40:00|2822.6|2819.1|2821.4|2815.7|2825.7|2819.8|2820.3|2815.1|407
1599000300000|2020-09-01 22:45:00|2821.3|2815.6|2820.2|2814.4|2823.4|2817.5|2817.6|2812.5|431
1599000600000|2020-09-01 22:50:00|2819.5|2813.7|2818|2812.9|2821.8|2815.9|2815.7|2811.5|306
1599000900000|2020-09-01 22:55:00|2818.1|2813|2822.3|2817.2|2826.6|2821.3|2814.2|2810.2|479
1599001200000|2020-09-01 23:00:00|2821|2817.5|2821.4|2817.9|2825|2820|2819.2|2814|401
1599001500000|2020-09-01 23:05:00|2821|2819|2822.4|2818.9|2826.4|2821|2819.5|2814|384
1599001800000|2020-09-01 23:10:00|2824.3|2818.8|2824.1|2820.6|2831|2825.2|2822.2|2817.1|375
1599002100000|2020-09-01 23:15:00|2824.6|2821.1|2821.8|2816.8|2826|2821.1|2819.7|2815.1|341
1599002400000|2020-09-01 23:20:00|2820.8|2817.3|2820.3|2816.8|2824.3|2819.3|2818.4|2813.9|321
1599002700000|2020-09-01 23:25:00|2821.3|2816.2|2818.5|2815|2821.5|2817|2817.8|2813.2|268
1599003000000|2020-09-01 23:30:00|2817.5|2815.5|2823.3|2819.8|2825.5|2820.6|2817.5|2814.5|365
1599003300000|2020-09-01 23:35:00|2823|2819.5|2823.4|2819.9|2825.9|2821.9|2822.2|2818.8|300
1599003600000|2020-09-01 23:40:00|2823.5|2820|2822.6|2819.1|2825.9|2820.9|2821.8|2818|204
1599003900000|2020-09-01 23:45:00|2822.7|2819.2|2824.1|2820.6|2825.4|2821.1|2819.7|2816.6|290
1599004200000|2020-09-01 23:50:00|2824.2|2820.7|2827.3|2823.8|2830.8|2826.3|2823.3|2819.6|420
1599004500000|2020-09-01 23:55:00|2827.1|2823.6|2831.5|2828|2834.2|2830.5|2825.3|2821.7|457
1598918400000|2020-09-01 00:00:00|2816.8|2810.9|2817|2811.6|2818.2|2813.4|2813.7|2808.1|402
1598918700000|2020-09-01 00:05:00|2816.9|2810.9|2823|2818|2827.2|2820.7|2815.5|2808.9|474
1598919000000|2020-09-01 00:10:00|2823.1|2817.6|2826.1|2820.9|2827.7|2822.2|2820.1|2816|436
1598919300000|2020-09-01 00:15:00|2825.7|2820.6|2821.6|2818.1|2826.9|2821.7|2821.1|2815.7|367
1598919600000|2020-09-01 00:20:00|2824.4|2818.8|2821.4|2817.9|2826|2820.6|2819.8|2815|343
1598919900000|2020-09-01 00:25:00|2822.8|2817.6|2823.5|2817.6|2825.1|2819.9|2819.4|2814.3|304
1598920200000|2020-09-01 00:30:00|2821.9|2818.4|2821.9|2816.5|2826|2820.6|2819.9|2812.7|264
1598920500000|2020-09-01 00:35:00|2821.8|2816.6|2822.7|2817.6|2823.9|2818.5|2819.1|2813|275
1598920800000|2020-09-01 00:40:00|2820.7|2817.2|2817.2|2813.7|2823.8|2818.1|2816.7|2812.5|311
1598921100000|2020-09-01 00:45:00|2817|2813.5|2820.8|2817.3|2824.5|2818.9|2816.1|2812.5|379
1598921400000|2020-09-01 00:50:00|2820.6|2817.1|2816.3|2812.8|2823.5|2818.4|2813.7|2810.2|457
1598921700000|2020-09-01 00:55:00|2816.8|2813.3|2817.1|2813.6|2820.5|2815.2|2813.2|2809|483
1598922000000|2020-09-01 01:00:00|2816.8|2813.3|2824|2820.5|2827.1|2822.2|2816|2812.2|1117
1598922300000|2020-09-01 01:05:00|2823.9|2820.4|2825.2|2821.7|2827.2|2822.8|2821.6|2816.6|826
1598922600000|2020-09-01 01:10:00|2824.9|2821.4|2821|2817.5|2827.2|2823.1|2820.4|2814.7|750
1598922900000|2020-09-01 01:15:00|2821.1|2817.6|2825.2|2821.7|2827.9|2823.4|2820.1|2815.2|799
1598923200000|2020-09-01 01:20:00|2825|2821.5|2825.2|2821.7|2827.4|2824.4|2823.7|2818.8|695
1598923500000|2020-09-01 01:25:00|2824.7|2819|2826.3|2821.3|2827.7|2825|2824.2|2818.8|650
1598923800000|2020-09-01 01:30:00|2826.1|2821.1|2822.4|2818.9|2827.5|2824.4|2821.1|2816.1|674
1598924100000|2020-09-01 01:35:00|2822.6|2819.1|2830.7|2827.2|2832.5|2827.7|2821.2|2816.2|1027
1598924400000|2020-09-01 01:40:00|2830.4|2828.4|2831.2|2827.7|2833.9|2830.7|2829.5|2823.7|701
1598924700000|2020-09-01 01:45:00|2831|2827.5|2831.4|2829.4|2836.1|2830|2830.1|2824.6|558
1598925000000|2020-09-01 01:50:00|2831.7|2829.7|2833.7|2830.2|2836.2|2831.1|2830.4|2825.1|681
1598925300000|2020-09-01 01:55:00|2834.4|2829.2|2841.9|2838.4|2847.4|2843.6|2833.6|2829.2|1429
1598925600000|2020-09-01 02:00:00|2842.9|2837.1|2849.8|2844.6|2854.4|2850.9|2840.4|2835|1256
1598925900000|2020-09-01 02:05:00|2849.1|2843.9|2850.4|2846.9|2852.5|2849.3|2844.4|2839.3|1297
1598926200000|2020-09-01 02:10:00|2849.5|2846|2850.5|2847|2854.8|2852.1|2847.3|2842.5|870
1598926500000|2020-09-01 02:15:00|2850.6|2847.1|2847.7|2844.2|2851.5|2847.1|2844.7|2840.6|685
1598926800000|2020-09-01 02:20:00|2847.8|2844.3|2855.1|2851.6|2857.3|2852.5|2847|2843.8|658
1598927100000|2020-09-01 02:25:00|2855.6|2852.1|2858.8|2855.3|2863.2|2858.6|2854.2|2850.8|971
1598927400000|2020-09-01 02:30:00|2862.6|2857|2858.8|2855.3|2862.6|2857.9|2853.1|2849.6|988
1598927700000|2020-09-01 02:35:00|2859|2855.5|2866.5|2864.5|2867.4|2864.7|2856.8|2853.9|942
1598928000000|2020-09-01 02:40:00|2866.6|2864.6|2868.7|2865.2|2872.5|2868.4|2861.3|2858.5|1028
1598928300000|2020-09-01 02:45:00|2869.1|2865.6|2866.2|2862.7|2880.6|2876.1|2864.5|2861.1|1265
1598928600000|2020-09-01 02:50:00|2866.6|2863.1|2870.1|2866.6|2873.1|2870.1|2865.8|2862.3|828
1598928900000|2020-09-01 02:55:00|2870.3|2866.8|2880.1|2876.6|2884.2|2880.6|2869.6|2866.1|899
1598929200000|2020-09-01 03:00:00|2879.6|2876.1|2869.7|2867.7|2882.8|2877.3|2868.3|2866.3|869
1598929500000|2020-09-01 03:05:00|2869.5|2867.5|2867.1|2865.1|2870.5|2868.5|2864.8|2862.8|661
1598929800000|2020-09-01 03:10:00|2867.4|2865.4|2866.5|2864.5|2876.2|2871.2|2866.1|2863.4|685
1598930100000|2020-09-01 03:15:00|2866.4|2864.4|2870.6|2864.7|2870.8|2866.6|2863.1|2860.9|702
1598930400000|2020-09-01 03:20:00|2870.2|2865|2870|2866.5|2873.4|2867.8|2864.9|2860.2|829
1598930700000|2020-09-01 03:25:00|2871.2|2866.1|2872.8|2870.8|2877.9|2871.1|2869.1|2865.3|702
1598931000000|2020-09-01 03:30:00|2876.7|2868.3|2866.6|2864.6|2876.7|2872.3|2864.7|2860.6|662
1598931300000|2020-09-01 03:35:00|2866.5|2864.5|2861.8|2856.4|2869.9|2864.5|2858.8|2853.9|865
1598931600000|2020-09-01 03:40:00|2861.3|2857.8|2859.8|2857.8|2867.6|2863|2859.1|2855.5|701
1598931900000|2020-09-01 03:45:00|2861.7|2858.2|2865.6|2863.6|2869|2864|2860.5|2857.5|583
1598932200000|2020-09-01 03:50:00|2866.7|2863.2|2864.6|2862.6|2868.8|2864.5|2862.8|2854.7|463
1598932500000|2020-09-01 03:55:00|2865.6|2862.1|2866.7|2861.2|2869.8|2865|2865.4|2858.7|390
1598932800000|2020-09-01 04:00:00|2866.9|2861.9|2869|2865.5|2871.5|2866.2|2865.8|2860.4|405
1598933100000|2020-09-01 04:05:00|2868.9|2865.4|2870.6|2867.1|2874.4|2869.6|2867.6|2862.8|366
1598933400000|2020-09-01 04:10:00|2870.4|2866.9|2871.2|2867.7|2874.7|2869.8|2867.8|2863|448
1598933700000|2020-09-01 04:15:00|2872.2|2867.1|2867.1|2863.6|2873.8|2868.3|2866.1|2860.4|312
1598934000000|2020-09-01 04:20:00|2867.2|2863.7|2866.5|2863|2869.4|2864.9|2865.6|2859.6|287
1598934300000|2020-09-01 04:25:00|2867.5|2861.8|2867.2|2865.2|2869.6|2866.1|2866.6|2860.8|202
1598934600000|2020-09-01 04:30:00|2868.3|2863|2874|2870.5|2878.4|2873.3|2867.7|2862.1|656
1598934900000|2020-09-01 04:35:00|2874.2|2870.7|2871.1|2867.6|2875.4|2871.9|2869.1|2864.3|511
1598935200000|2020-09-01 04:40:00|2870.9|2867.4|2868.6|2865.1|2872.6|2869.1|2866.9|2861.4|469
1598935500000|2020-09-01 04:45:00|2868.7|2865.2|2871.6|2868.1|2874.1|2869|2867.7|2862.9|412
1598935800000|2020-09-01 04:50:00|2871.4|2867.9|2868.2|2864.7|2874.5|2869.5|2868|2864.5|338
1598936100000|2020-09-01 04:55:00|2867.6|2864.1|2871.9|2866.8|2873.6|2868.1|2867.6|2864.1|306
1598936400000|2020-09-01 05:00:00|2871.2|2866|2870.4|2866.9|2876.3|2870.7|2869.9|2866|447
1598936700000|2020-09-01 05:05:00|2871.2|2867.7|2871.3|2867.8|2875.1|2869.8|2870.4|2866.9|334
1598937000000|2020-09-01 05:10:00|2871.2|2867.7|2871.2|2867.7|2876.6|2871.1|2870.4|2867|331
1598937300000|2020-09-01 05:15:00|2872|2868.5|2875.4|2871.9|2880.6|2874.9|2870.9|2867.4|577
1598937600000|2020-09-01 05:20:00|2875.5|2872|2874.2|2870.7|2880.3|2874.9|2872.5|2870.3|776
1598937900000|2020-09-01 05:25:00|2874.9|2871.4|2875.5|2870.3|2877.2|2872.5|2870.7|2867.2|704
1598938200000|2020-09-01 05:30:00|2874|2870.5|2872.9|2869.4|2879.2|2872.7|2870.4|2867.3|1025
1598938500000|2020-09-01 05:35:00|2876.2|2871.2|2873.8|2870.3|2878.8|2873.7|2871.9|2869.3|563
1598938800000|2020-09-01 05:40:00|2874.1|2870.6|2874.1|2870.6|2877.3|2872.4|2870.6|2867.1|641
1598939100000|2020-09-01 05:45:00|2873.7|2870.2|2877.3|2873.8|2880.3|2875.5|2869.7|2867|762
1598939400000|2020-09-01 05:50:00|2877.6|2874.1|2876.2|2872.7|2880.7|2875|2873.7|2870.4|603
1598939700000|2020-09-01 05:55:00|2876.1|2872.6|2871.2|2869.2|2879.4|2874|2871.2|2868|745
1598940000000|2020-09-01 06:00:00|2871|2869|2861.6|2858.1|2874.3|2869.8|2859.4|2855.2|1105
1598940300000|2020-09-01 06:05:00|2861.9|2856.6|2869.9|2866.4|2873.5|2868.3|2861.2|2856.4|899
1598940600000|2020-09-01 06:10:00|2870|2866.5|2870.8|2865.5|2872.4|2868.4|2865.9|2860.8|881
1598940900000|2020-09-01 06:15:00|2870|2866.5|2870.2|2866.7|2871.2|2867.7|2866.9|2861.6|726
1598941200000|2020-09-01 06:20:00|2870.4|2866.9|2864.1|2860.6|2872.7|2867.8|2863.2|2858.8|776
1598941500000|2020-09-01 06:25:00|2863.9|2860.4|2860.7|2857.2|2867|2861.8|2859.7|2855.3|954
1598941800000|2020-09-01 06:30:00|2860.8|2857.3|2858.4|2854.9|2863.5|2860|2854.6|2850.8|1168
1598942100000|2020-09-01 06:35:00|2858.5|2855|2863|2859.5|2864.4|2859.7|2856.4|2851.5|798
1598942400000|2020-09-01 06:40:00|2863.1|2859.6|2868|2864.5|2870.8|2864.9|2862.3|2857.8|782
1598942700000|2020-09-01 06:45:00|2867.8|2864.3|2867.3|2863.8|2870.1|2865.4|2864.6|2861.1|592
1598943000000|2020-09-01 06:50:00|2867.5|2864|2873.1|2869.6|2876.8|2871.3|2866.5|2862.4|764
1598943300000|2020-09-01 06:55:00|2873.2|2869.7|2872.4|2868.9|2874.4|2870.6|2869.4|2864.8|792
1598943600000|2020-09-01 07:00:00|2872.5|2869|2873.6|2870.1|2875.1|2871.6|2869.5|2866|556
1598943900000|2020-09-01 07:05:00|2873.5|2870|2870.8|2867.3|2875.1|2871.7|2869.6|2866.1|611
1598944200000|2020-09-01 07:10:00|2870.7|2867.2|2868.9|2866.9|2873.7|2870.2|2868.2|2865.1|569
1598944500000|2020-09-01 07:15:00|2868.4|2866.4|2875.3|2871.8|2876.3|2872.8|2868.4|2865.3|640
1598944800000|2020-09-01 07:20:00|2875.8|2872.3|2876.8|2874.8|2883.4|2879.3|2873.3|2869.8|758
1598945100000|2020-09-01 07:25:00|2877.8|2874.3|2878.6|2875.1|2880.6|2877.1|2875.5|2872.8|657
1598945400000|2020-09-01 07:30:00|2878.5|2875|2876.4|2872.9|2881.1|2878.2|2873.3|2869.8|627
1598945700000|2020-09-01 07:35:00|2876.6|2873.1|2880.7|2877.2|2881.7|2878.9|2876|2872.5|752
1598946000000|2020-09-01 07:40:00|2880.6|2877.1|2885.4|2881.9|2887.1|2883.7|2880.1|2875.3|861
1598946300000|2020-09-01 07:45:00|2885.7|2882.2|2886.7|2883.2|2887|2883.5|2878.3|2874.3|849
1598946600000|2020-09-01 07:50:00|2886.3|2882.8|2877|2875|2886.3|2882.8|2877|2874|612
1598946900000|2020-09-01 07:55:00|2877.1|2875.1|2883.8|2880.3|2888.1|2885.3|2877.1|2874.8|722
1598947200000|2020-09-01 08:00:00|2883.3|2879.8|2883|2879.5|2884.2|2881|2878.8|2875.4|704
1598947500000|2020-09-01 08:05:00|2882.8|2879.3|2878.8|2876.8|2885.9|2882.3|2878.8|2876.4|494
1598947800000|2020-09-01 08:10:00|2879|2877|2881.2|2879.2|2884.2|2881.1|2878.7|2875.8|434
1598948100000|2020-09-01 08:15:00|2881|2879|2885.9|2882.4|2886.7|2883.2|2880|2877.4|474
1598948400000|2020-09-01 08:20:00|2885.8|2882.3|2883.1|2879.6|2887.8|2883.8|2882.6|2879.1|557
1598948700000|2020-09-01 08:25:00|2883|2879.5|2885.2|2881.7|2888.4|2884.9|2882.7|2878.5|595
1598949000000|2020-09-01 08:30:00|2885.3|2881.8|2880.9|2877.4|2886.9|2883.4|2879.5|2875.3|455
1598949300000|2020-09-01 08:35:00|2880.8|2877.3|2880.4|2878.4|2882.8|2878.6|2876.3|2873.2|661
1598949600000|2020-09-01 08:40:00|2881.4|2877.9|2877.5|2874|2883.1|2879.2|2876.1|2873.2|548
1598949900000|2020-09-01 08:45:00|2877.8|2874.3|2883.9|2880.4|2883.9|2880.4|2876.1|2873.1|599
1598950200000|2020-09-01 08:50:00|2883.6|2880.1|2882.4|2878.9|2885|2881.3|2880.8|2877.3|510
1598950500000|2020-09-01 08:55:00|2882|2878.5|2880.2|2878.2|2882.4|2878.9|2876.6|2873.1|559
1598950800000|2020-09-01 09:00:00|2880.9|2877.4|2880.7|2877.2|2884|2879.3|2878.8|2874.9|473
1598951100000|2020-09-01 09:05:00|2880.6|2877.1|2882|2878.5|2884.4|2880.6|2878.2|2874.7|400
1598951400000|2020-09-01 09:10:00|2882.2|2878.7|2882.7|2879.2|2884.2|2880.7|2880.5|2876.6|496
1598951700000|2020-09-01 09:15:00|2882.9|2879.4|2879.5|2876|2883.8|2879.7|2878.1|2874.6|484
1598952000000|2020-09-01 09:20:00|2880.3|2876.8|2884.7|2881.2|2886|2882.5|2879.2|2876.1|474
1598952300000|2020-09-01 09:25:00|2884.8|2881.3|2883.7|2880.2|2887.5|2882.6|2880.9|2878.3|473
1598952600000|2020-09-01 09:30:00|2883.6|2880.1|2882.8|2880.8|2886.1|2881.7|2881.2|2878.2|427
1598952900000|2020-09-01 09:35:00|2885|2880|2885.8|2883.8|2889.9|2885.5|2881.8|2878.7|447
1598953200000|2020-09-01 09:40:00|2885.7|2883.7|2886.1|2884.1|2889.9|2886.2|2884.8|2881.8|462
1598953500000|2020-09-01 09:45:00|2886.2|2882.7|2885.2|2881.7|2889.9|2886.4|2883.8|2881.3|470
1598953800000|2020-09-01 09:50:00|2884.2|2882.2|2882.6|2880.6|2886.1|2882.8|2882.1|2879|409
1598954100000|2020-09-01 09:55:00|2882.7|2880.7|2882|2880|2884.3|2881.3|2881.7|2878.6|244
1598954400000|2020-09-01 10:00:00|2882.2|2880.2|2880.9|2877.4|2883.6|2880.3|2878.3|2874.5|502
1598954700000|2020-09-01 10:05:00|2880.5|2877|2882.2|2878.7|2883|2880.1|2876.5|2873|459
1598955000000|2020-09-01 10:10:00|2882.1|2878.6|2884.3|2880.8|2886.6|2882.1|2880.3|2877.6|370
1598955300000|2020-09-01 10:15:00|2884.7|2881.2|2884.6|2881.1|2887.3|2883.3|2881.9|2879.2|458
1598955600000|2020-09-01 10:20:00|2884.5|2881|2887.7|2884.2|2888.7|2885.8|2882.8|2880.2|490
1598955900000|2020-09-01 10:25:00|2888.5|2885|2886.6|2883.1|2889.1|2885.6|2884.9|2881.7|549
1598956200000|2020-09-01 10:30:00|2886.8|2883.3|2888|2884.5|2889.2|2886|2885.6|2881.9|550
1598956500000|2020-09-01 10:35:00|2888.4|2884.9|2883.8|2881.8|2888.7|2886.1|2883|2880|459
1598956800000|2020-09-01 10:40:00|2883.9|2881.9|2886.4|2882.9|2888.2|2883.8|2883.1|2879|313
1598957100000|2020-09-01 10:45:00|2886.2|2882.7|2889.6|2886.1|2890.4|2887.1|2886.2|2882.7|415
1598957400000|2020-09-01 10:50:00|2889|2885.5|2889.4|2887.4|2892.1|2888.7|2888.4|2883.2|439
1598957700000|2020-09-01 10:55:00|2890.3|2886.8|2890.9|2888.9|2892.5|2889.4|2889.2|2886.2|570
1598958000000|2020-09-01 11:00:00|2891.5|2888|2888.3|2884.8|2892|2888.7|2888.1|2884.1|599
1598958300000|2020-09-01 11:05:00|2888.4|2884.9|2887.6|2884.1|2889.3|2886.3|2886.6|2883.1|529
1598958600000|2020-09-01 11:10:00|2887.8|2884.3|2887.1|2883.6|2890|2886.8|2885.9|2882.4|437
1598958900000|2020-09-01 11:15:00|2887|2883.5|2887.3|2883.8|2890.9|2886.4|2885.7|2882.3|517
1598959200000|2020-09-01 11:20:00|2887.4|2883.9|2887.8|2884.3|2888.3|2885|2884.9|2881.9|365
1598959500000|2020-09-01 11:25:00|2887.9|2884.4|2889.8|2886.3|2890.9|2887.4|2885.9|2881.9|376
1598959800000|2020-09-01 11:30:00|2889.9|2886.4|2885.4|2881.9|2891.2|2887.9|2883.8|2881.3|550
1598960100000|2020-09-01 11:35:00|2885.3|2881.8|2887.3|2883.8|2888.9|2885.4|2884.1|2881.6|465
1598960400000|2020-09-01 11:40:00|2887.7|2884.2|2884|2880.5|2888.7|2885.2|2881.3|2878.6|510
1598960700000|2020-09-01 11:45:00|2884.2|2880.7|2884.7|2881.2|2886.8|2883.3|2883|2879.5|458
1598961000000|2020-09-01 11:50:00|2884.6|2881.1|2883|2879.5|2885.6|2882.3|2881.7|2878.2|487
1598961300000|2020-09-01 11:55:00|2883.1|2879.6|2885.3|2881.8|2886.8|2882.6|2881.2|2877.7|531
1598961600000|2020-09-01 12:00:00|2885.8|2882.3|2885.9|2882.4|2887.1|2883.6|2877.5|2874.3|899
1598961900000|2020-09-01 12:05:00|2885.8|2882.3|2884.4|2880.9|2886.8|2883.9|2882.2|2879|617
1598962200000|2020-09-01 12:10:00|2884.3|2880.8|2881.5|2879.5|2885.1|2882.6|2878.7|2875.7|635
1598962500000|2020-09-01 12:15:00|2881.4|2879.4|2879.5|2876|2884.2|2881|2879.5|2876|784
1598962800000|2020-09-01 12:20:00|2878.6|2876.6|2871|2867.5|2882.9|2879.4|2869.2|2866.4|1017
1598963100000|2020-09-01 12:25:00|2869.2|2865.7|2871.7|2868.2|2874.8|2870.4|2863.2|2859.7|843
1598963400000|2020-09-01 12:30:00|2871.5|2868|2876.3|2872.8|2877.9|2873.7|2867.8|2865.2|957
1598963700000|2020-09-01 12:35:00|2876.1|2872.6|2878.2|2874.7|2880.3|2877.1|2873.8|2871.6|1038
1598964000000|2020-09-01 12:40:00|2879.6|2876.1|2882.2|2878.7|2884.6|2881.1|2874.2|2870.9|1275
1598964300000|2020-09-01 12:45:00|2882.1|2878.6|2880.8|2877.3|2885|2882|2880.1|2877.3|927
1598964600000|2020-09-01 12:50:00|2881.6|2878.1|2878|2876|2885.6|2882.3|2877.6|2874.8|774
1598964900000|2020-09-01 12:55:00|2878.1|2876.1|2880.2|2878.2|2882.5|2880.5|2877.4|2874.4|724
1598965200000|2020-09-01 13:00:00|2880.1|2878.1|2879.4|2877.4|2883.7|2881.5|2870.7|2868.3|1165
1598965500000|2020-09-01 13:05:00|2879.3|2877.3|2872.4|2870.4|2882|2880|2870|2867.4|1154
1598965800000|2020-09-01 13:10:00|2872.5|2870.5|2874.8|2871.3|2877.1|2873.9|2870.8|2868.5|1272
1598966100000|2020-09-01 13:15:00|2874.6|2871.1|2876.1|2874.1|2877.9|2874.9|2868.9|2866.2|1287
1598966400000|2020-09-01 13:20:00|2876.3|2874.3|2874.2|2872.2|2881.1|2879.1|2873.2|2871.2|1274
1598966700000|2020-09-01 13:25:00|2874.4|2872.4|2875|2871.5|2876.6|2874.5|2871.9|2869.4|1108
1598967000000|2020-09-01 13:30:00|2873.7|2871.7|2863.3|2861.3|2875.8|2872.9|2859.1|2857.1|1710
1598967300000|2020-09-01 13:35:00|2862.6|2860.6|2853.3|2849.8|2862.7|2860.7|2845.3|2842.1|1743
1598967600000|2020-09-01 13:40:00|2852.8|2849.3|2858.3|2856.3|2859.7|2856.8|2851.4|2849.2|1460
1598967900000|2020-09-01 13:45:00|2858.5|2855|2858|2854.5|2868.5|2865.6|2857|2854.5|1530
1598968200000|2020-09-01 13:50:00|2857.2|2855.2|2853.6|2850.1|2859.9|2857.1|2850.6|2847.5|1363
1598968500000|2020-09-01 13:55:00|2852.8|2850.8|2856.5|2853|2860.1|2856.8|2851.2|2848|1201
1598968800000|2020-09-01 14:00:00|2855.8|2852.3|2842.3|2840.3|2855.8|2852.3|2835.7|2832.4|1898
1598969100000|2020-09-01 14:05:00|2842.1|2840.1|2846.5|2844.5|2849.4|2846.8|2840.1|2838.1|1604
1598969400000|2020-09-01 14:10:00|2846.6|2844.6|2849.2|2847.2|2853.9|2850.2|2844.5|2841.9|1252
1598969700000|2020-09-01 14:15:00|2849.1|2847.1|2846.6|2844.6|2853.5|2850.8|2845.1|2842.4|1313
1598970000000|2020-09-01 14:20:00|2846.4|2844.4|2844.7|2842.7|2847.4|2844.6|2835.7|2833|1433
1598970300000|2020-09-01 14:25:00|2844.9|2842.9|2848.1|2844.6|2852.1|2849.5|2841.4|2838.4|1443
1598970600000|2020-09-01 14:30:00|2847.9|2844.4|2842.7|2840.7|2853.7|2851.4|2842.1|2839.9|1503
1598970900000|2020-09-01 14:35:00|2842.8|2840.8|2846.3|2842.8|2847.5|2845|2839.3|2837|1387
1598971200000|2020-09-01 14:40:00|2846.2|2842.7|2831.7|2828.2|2846.2|2843.6|2827.3|2824.7|1431
1598971500000|2020-09-01 14:45:00|2831.8|2828.3|2837.3|2835.3|2837.8|2835.3|2827.1|2824|1311
1598971800000|2020-09-01 14:50:00|2837.2|2835.2|2846.8|2844.8|2849.4|2846.6|2835.7|2832.7|1391
1598972100000|2020-09-01 14:55:00|2846.6|2844.6|2851.5|2849.5|2854.5|2852|2846.5|2844.5|1455
1598972400000|2020-09-01 15:00:00|2851.7|2849.7|2852.4|2848.9|2855.5|2852.5|2848.9|2846.2|1096
1598972700000|2020-09-01 15:05:00|2851.7|2849.7|2848.5|2845|2852.4|2849.7|2847.5|2845|952
1598973000000|2020-09-01 15:10:00|2848.7|2845.2|2847.9|2844.4|2850.3|2847.4|2845.2|2843.1|915
1598973300000|2020-09-01 15:15:00|2848|2844.5|2852.8|2850.8|2857.4|2854.6|2847.4|2844.5|883
1598973600000|2020-09-01 15:20:00|2852.7|2850.7|2849.2|2847.2|2856.9|2854.3|2848.7|2846.2|1187
1598973900000|2020-09-01 15:25:00|2849.1|2847.1|2850.1|2846.6|2852.1|2849.6|2847.2|2844.5|961
1598974200000|2020-09-01 15:30:00|2849.3|2847.3|2849.1|2845.6|2852.9|2849.2|2846.8|2844.3|929
1598974500000|2020-09-01 15:35:00|2849|2845.5|2843.6|2841.6|2849.3|2846.6|2842.3|2839.3|1087
1598974800000|2020-09-01 15:40:00|2843.7|2841.7|2844.6|2842.6|2847|2845|2842.4|2839.5|1016
1598975100000|2020-09-01 15:45:00|2844.2|2842.2|2840.5|2838.5|2844.8|2842.7|2839.9|2837.4|1032
1598975400000|2020-09-01 15:50:00|2841|2839|2841.3|2839.3|2844.2|2841.9|2840.7|2837.9|825
1598975700000|2020-09-01 15:55:00|2841.9|2839.9|2843.6|2840.1|2843.7|2840.8|2839.5|2836.5|906
1598976000000|2020-09-01 16:00:00|2843.1|2841.1|2838.4|2834.9|2844|2841.2|2837|2833.6|725
1598976300000|2020-09-01 16:05:00|2838.3|2834.8|2843.4|2841.4|2845|2842.1|2838.1|2834.7|689
1598976600000|2020-09-01 16:10:00|2843.5|2841.5|2847|2843.5|2848.6|2844.7|2842.9|2840|613
1598976900000|2020-09-01 16:15:00|2846.1|2844.1|2847.4|2845.4|2848.7|2845.8|2844.8|2842|433
1598977200000|2020-09-01 16:20:00|2847.5|2845.5|2846.6|2843.1|2848.9|2846|2845.8|2842.7|523
1598977500000|2020-09-01 16:25:00|2846.5|2843|2845.6|2843.6|2848.7|2845.8|2845.3|2842.6|653
1598977800000|2020-09-01 16:30:00|2845.5|2843.5|2843.6|2840.1|2847.1|2844.4|2841.8|2839|751
1598978100000|2020-09-01 16:35:00|2843.7|2840.2|2845.5|2843.5|2847.1|2844.2|2842.7|2840.1|680
1598978400000|2020-09-01 16:40:00|2845.4|2843.4|2847.7|2845.7|2849.4|2845.9|2845.2|2842.7|574
1598978700000|2020-09-01 16:45:00|2847.8|2845.8|2848.8|2846.8|2850.2|2847.1|2847.2|2844.1|569
1598979000000|2020-09-01 16:50:00|2848.7|2846.7|2847.4|2845.4|2850.5|2847.7|2847.1|2844.1|599
1598979300000|2020-09-01 16:55:00|2847.5|2845.5|2846.6|2844.6|2849.9|2847.1|2845.7|2842.7|641
1598979600000|2020-09-01 17:00:00|2846.8|2844.8|2840.8|2837.3|2847.4|2844.8|2839|2836.1|689
1598979900000|2020-09-01 17:05:00|2840|2838|2833.1|2831.1|2841.6|2839.1|2832.9|2829.6|746
1598980200000|2020-09-01 17:10:00|2833.8|2830.3|2832.7|2829.2|2837.4|2832.5|2830.4|2826.1|919
1598980500000|2020-09-01 17:15:00|2832.5|2829|2833.9|2831.9|2836.1|2832.1|2829.2|2824.6|872
1598980800000|2020-09-01 17:20:00|2834.7|2831.2|2839|2835.5|2840.1|2836.7|2832.5|2827.1|869
1598981100000|2020-09-01 17:25:00|2838.6|2835.1|2838.7|2835.2|2841.8|2837|2836|2832.6|840
1598981400000|2020-09-01 17:30:00|2838.6|2835.1|2838.5|2835|2843.2|2837.9|2837|2833.2|655
1598981700000|2020-09-01 17:35:00|2838.2|2834.7|2837.3|2835.3|2840|2836.4|2836.6|2834.2|478
1598982000000|2020-09-01 17:40:00|2837.4|2835.4|2837.2|2833.7|2840.5|2836.4|2834.6|2831.8|500
1598982300000|2020-09-01 17:45:00|2837.1|2833.6|2834.1|2832.1|2839|2835.9|2832.9|2830.1|639
1598982600000|2020-09-01 17:50:00|2834.2|2832.2|2835.2|2831.7|2835.4|2832.4|2829.7|2826.9|572
1598982900000|2020-09-01 17:55:00|2834.3|2832.3|2833|2831|2837|2834|2832.9|2829.6|479
1598983200000|2020-09-01 18:00:00|2832.9|2830.9|2830.9|2828.9|2834.9|2831.1|2830|2826.4|463
1598983500000|2020-09-01 18:05:00|2830.8|2828.8|2833.4|2829.9|2836.4|2832|2830.2|2827|493
1598983800000|2020-09-01 18:10:00|2832.7|2830.7|2831.8|2829.8|2835.9|2832.5|2831|2828.4|523
1598984100000|2020-09-01 18:15:00|2831.7|2829.7|2830.3|2826.8|2831.7|2829.7|2827.7|2824.1|494
1598984400000|2020-09-01 18:20:00|2830.1|2826.6|2832.1|2826.7|2833.3|2829.3|2827.7|2824.4|527
1598984700000|2020-09-01 18:25:00|2830.8|2828.8|2830.5|2828.5|2833.5|2829.3|2829.6|2825.6|524
1598985000000|2020-09-01 18:30:00|2830.9|2827.4|2826.8|2824.8|2831.4|2828.4|2825.5|2821.9|372
1598985300000|2020-09-01 18:35:00|2827.3|2825.3|2811.5|2809.5|2829.2|2825.4|2811.5|2808.5|768
1598985600000|2020-09-01 18:40:00|2811.8|2809.8|2773.6|2770.1|2813.1|2809.8|2760.1|2754.1|1425
1598985900000|2020-09-01 18:45:00|2773.4|2769.9|2800.5|2797|2803.3|2799.8|2771.4|2767.9|1401
1598986200000|2020-09-01 18:50:00|2799.9|2796.4|2802.7|2799.2|2805.4|2802.5|2797|2794.4|1070
1598986500000|2020-09-01 18:55:00|2802.8|2799.3|2788|2786|2803.9|2799.6|2787.2|2785.1|743
1598986800000|2020-09-01 19:00:00|2787.9|2785.9|2798.1|2794.6|2800.8|2796.6|2785.1|2783|768
1598987100000|2020-09-01 19:05:00|2798.2|2794.7|2795.3|2791.8|2799.1|2796|2794.6|2790.5|481
1598987400000|2020-09-01 19:10:00|2796.2|2790.7|2793.9|2790.4|2801.4|2797.9|2793|2789.3|643
1598987700000|2020-09-01 19:15:00|2794.1|2790.6|2794.2|2790.7|2797.1|2793.5|2789.6|2785.5|553
1598988000000|2020-09-01 19:20:00|2794.4|2790.9|2793.9|2791.9|2799|2793.8|2792.1|2788.2|372
1598988300000|2020-09-01 19:25:00|2793.8|2791.8|2796.8|2794.8|2799.3|2796.4|2793.8|2791|444
1598988600000|2020-09-01 19:30:00|2797.4|2793.9|2806.8|2797.2|2806.8|2802.4|2793.8|2790.9|581
1598988900000|2020-09-01 19:35:00|2804.5|2801|2806|2804|2808.4|2805.7|2801.9|2798|510
1598989200000|2020-09-01 19:40:00|2805.7|2803.7|2807.4|2803.9|2810|2806.7|2804.2|2800.9|554
1598989500000|2020-09-01 19:45:00|2806.6|2804.6|2808.6|2805.1|2814.1|2810.8|2806.6|2802.8|738
1598989800000|2020-09-01 19:50:00|2809.1|2805.6|2811.1|2809.1|2814.9|2811.8|2807.5|2803.8|659
1598990100000|2020-09-01 19:55:00|2811|2809|2811.9|2808.4|2817.2|2813|2809.3|2805.9|749
1598990400000|2020-09-01 20:00:00|2812.1|2808.6|2808.7|2805.2|2813.1|2809.3|2805.9|2802.6|358
1598990700000|2020-09-01 20:05:00|2808.4|2804.9|2796.9|2793.4|2809.9|2806.2|2796.2|2791.9|386
1598991000000|2020-09-01 20:10:00|2797|2793.5|2804.6|2801.1|2805.4|2801.3|2797|2792.7|227
1598991300000|2020-09-01 20:15:00|2804.2|2800.7|2812.3|2808.8|2812.6|2809.1|2803.9|2799.5|393
1598991600000|2020-09-01 20:20:00|2812.4|2808.9|2810.2|2806.7|2813|2809.4|2808.9|2803.4|282
1598991900000|2020-09-01 20:25:00|2810.9|2805.5|2813.2|2809.7|2814.5|2809.9|2808|2804.3|219
1598992200000|2020-09-01 20:30:00|2813.3|2809.8|2813.8|2810.3|2816.6|2811.4|2811.4|2806.3|234
1598992500000|2020-09-01 20:35:00|2815.3|2810.2|2810.5|2807|2816.4|2812.4|2808.8|2803.6|152
1598992800000|2020-09-01 20:40:00|2810.9|2805|2808|2804.5|2812.5|2807.5|2807.4|2803.2|190
1598993100000|2020-09-01 20:45:00|2808.2|2804.7|2811.5|2806.3|2814.7|2809.6|2806.9|2803.1|289
1598993400000|2020-09-01 20:50:00|2812.4|2806.6|2817.8|2811.1|2818.6|2813.8|2809.5|2805.6|269
1598993700000|2020-09-01 20:55:00|2817.4|2811.3|2816.3|2809.6|2818.7|2812.9|2814|2808.4|360
1598997600000|2020-09-01 22:00:00|2814.6|2809|2810.6|2802.6|2816.1|2810.1|2805|2796.4|514
1598997900000|2020-09-01 22:05:00|2810.5|2802.7|2806.9|2799.7|2813.1|2807.3|2805.2|2799.2|442
1598998200000|2020-09-01 22:10:00|2806.3|2799.6|2810.4|2806.9|2813.2|2807.4|2805.5|2799.6|332
1598998500000|2020-09-01 22:15:00|2811.1|2806.1|2814.5|2809.3|2816.6|2810.8|2810|2804.5|266
1598998800000|2020-09-01 22:20:00|2816.1|2809.5|2816.2|2810.3|2817.3|2812.5|2808|2802.8|522
1598999100000|2020-09-01 22:25:00|2815.4|2810.2|2822.6|2816.6|2825.3|2819|2815|2808.2|464
1598999400000|2020-09-01 22:30:00|2822.2|2817.1|2822.8|2819.3|2830.5|2823.8|2821|2815.6|641
1598999700000|2020-09-01 22:35:00|2823.7|2818.6|2822.7|2819.2|2829.3|2822.5|2821.7|2817.1|396
1599000000000|2020-09-01 22:40:00|2822.6|2819.1|2821.4|2815.7|2825.7|2819.8|2820.3|2815.1|407
1599000300000|2020-09-01 22:45:00|2821.3|2815.6|2820.2|2814.4|2823.4|2817.5|2817.6|2812.5|431
1599000600000|2020-09-01 22:50:00|2819.5|2813.7|2818|2812.9|2821.8|2815.9|2815.7|2811.5|306
1599000900000|2020-09-01 22:55:00|2818.1|2813|2822.3|2817.2|2826.6|2821.3|2814.2|2810.2|479
1599001200000|2020-09-01 23:00:00|2821|2817.5|2821.4|2817.9|2825|2820|2819.2|2814|401
1599001500000|2020-09-01 23:05:00|2821|2819|2822.4|2818.9|2826.4|2821|2819.5|2814|384
1599001800000|2020-09-01 23:10:00|2824.3|2818.8|2824.1|2820.6|2831|2825.2|2822.2|2817.1|375
1599002100000|2020-09-01 23:15:00|2824.6|2821.1|2821.8|2816.8|2826|2821.1|2819.7|2815.1|341
1599002400000|2020-09-01 23:20:00|2820.8|2817.3|2820.3|2816.8|2824.3|2819.3|2818.4|2813.9|321
1599002700000|2020-09-01 23:25:00|2821.3|2816.2|2818.5|2815|2821.5|2817|2817.8|2813.2|268
1599003000000|2020-09-01 23:30:00|2817.5|2815.5|2823.3|2819.8|2825.5|2820.6|2817.5|2814.5|365
1599003300000|2020-09-01 23:35:00|2823|2819.5|2823.4|2819.9|2825.9|2821.9|2822.2|2818.8|300
1599003600000|2020-09-01 23:40:00|2823.5|2820|2822.6|2819.1|2825.9|2820.9|2821.8|2818|204
1599003900000|2020-09-01 23:45:00|2822.7|2819.2|2824.1|2820.6|2825.4|2821.1|2819.7|2816.6|290
1599004200000|2020-09-01 23:50:00|2824.2|2820.7|2827.3|2823.8|2830.8|2826.3|2823.3|2819.6|420
1599004500000|2020-09-01 23:55:00|2827.1|2823.6|2831.5|2828|2834.2|2830.5|2825.3|2821.7|457
1599004800000|2020-09-02 00:00:00|2830.8|2827.3|2830.5|2827|2836.3|2830.5|2827.2|2823.2|604
1599005100000|2020-09-02 00:05:00|2830.3|2826.8|2831.6|2828.1|2833.5|2829.6|2826.7|2822.3|477
1599005400000|2020-09-02 00:10:00|2831.5|2828|2830.1|2824.8|2832.4|2828.7|2826.5|2822|343
1599005700000|2020-09-02 00:15:00|2830.2|2825.8|2826.7|2823.2|2832.3|2827.5|2825.6|2820.6|332
1599006000000|2020-09-02 00:20:00|2828.5|2821.6|2828|2824.5|2831.9|2826.4|2825.6|2820.9|341
1599006300000|2020-09-02 00:25:00|2828.9|2823.3|2827.5|2824|2830.9|2825.8|2826.4|2821.4|246
1599006600000|2020-09-02 00:30:00|2829.1|2823.1|2830.8|2827.3|2833.9|2828.8|2826.9|2822.2|274
1599006900000|2020-09-02 00:35:00|2830.9|2827.4|2829.7|2824.6|2833|2828.7|2824.5|2821|393
1599007200000|2020-09-02 00:40:00|2828.7|2825.2|2827.7|2824.2|2830.7|2825.6|2826.5|2823|288
1599007500000|2020-09-02 00:45:00|2827.6|2824.1|2821.7|2818.2|2829.3|2824.5|2820.6|2817.1|493
1599007800000|2020-09-02 00:50:00|2821.9|2818.4|2817.3|2813.8|2825.5|2820.8|2814.7|2810|602
1599008100000|2020-09-02 00:55:00|2817.1|2813.6|2818.8|2815.3|2823.1|2816.6|2815.5|2812|602
1599008400000|2020-09-02 01:00:00|2817.8|2814.3|2821.1|2817.6|2827.5|2821.4|2815.6|2812.1|974
1599008700000|2020-09-02 01:05:00|2822.7|2816.7|2797.5|2794|2823.2|2817.8|2793.4|2789.7|1312
1599009000000|2020-09-02 01:10:00|2798.1|2794.6|2803.2|2798.1|2806.4|2801.9|2795.2|2791.3|1252
1599009300000|2020-09-02 01:15:00|2803.3|2798|2807.6|2801.9|2810.5|2805.9|2801.9|2796.3|1032
1599009600000|2020-09-02 01:20:00|2807.1|2803.6|2810.1|2806.6|2813.9|2808.2|2805.1|2799.9|889
1599009900000|2020-09-02 01:25:00|2809.9|2806.4|2812.4|2808.9|2813.5|2810|2807|2803.8|961
1599010200000|2020-09-02 01:30:00|2812.5|2809|2807.8|2804.3|2812.5|2809|2804.5|2801.6|879
1599010500000|2020-09-02 01:35:00|2807.3|2805.3|2811|2809|2814.1|2809.9|2804.9|2802.9|639
1599010800000|2020-09-02 01:40:00|2814.7|2808.9|2810.7|2807.2|2814.7|2810.1|2808.8|2805.7|752
1599011100000|2020-09-02 01:45:00|2810.4|2806.9|2804.8|2801.3|2812.6|2807.5|2801.7|2798.4|979
1599011400000|2020-09-02 01:50:00|2807|2801.9|2808.7|2805.2|2812.1|2807|2804|2800.6|839
1599011700000|2020-09-02 01:55:00|2808.9|2805.4|2810.4|2806.9|2813.2|2808.4|2806.9|2803.4|708
1599012000000|2020-09-02 02:00:00|2810.2|2806.7|2807.9|2804.4|2811.9|2807.7|2803.9|2800.4|824
1599012300000|2020-09-02 02:05:00|2808.4|2804.9|2810.4|2806.9|2815|2809|2804.2|2801.8|787
1599012600000|2020-09-02 02:10:00|2810.2|2806.7|2813.4|2809.9|2815.7|2810.3|2809.3|2805.8|644
1599012900000|2020-09-02 02:15:00|2814|2810.5|2813.9|2810.4|2817.9|2812.6|2811.9|2808.4|603
1599013200000|2020-09-02 02:20:00|2813.7|2810.2|2818.8|2815.3|2821.3|2816.8|2812.5|2809|572
1599013500000|2020-09-02 02:25:00|2819.2|2815.7|2817.9|2814.4|2822.7|2818.2|2816.6|2813.1|732
1599013800000|2020-09-02 02:30:00|2817.8|2814.3|2816.7|2813.2|2820.6|2816.3|2816|2812.5|598
1599014100000|2020-09-02 02:35:00|2816.6|2813.1|2819.9|2816.4|2823.7|2818.7|2816.2|2812.9|666
1599014400000|2020-09-02 02:40:00|2820|2816.5|2815|2811.5|2821.2|2817.7|2813.9|2811.1|464
1599014700000|2020-09-02 02:45:00|2814.9|2811.4|2814.6|2811.1|2816.9|2813.9|2813.4|2810.8|359
1599015000000|2020-09-02 02:50:00|2814.7|2811.2|2811.3|2807.8|2815.4|2812.3|2810.5|2806.3|344
1599015300000|2020-09-02 02:55:00|2811.2|2807.7|2814.8|2811.3|2817.4|2812.7|2809.8|2806.8|344
1599015600000|2020-09-02 03:00:00|2815.7|2810.5|2811.7|2809.7|2817.5|2812.2|2811.5|2806.7|391
1599015900000|2020-09-02 03:05:00|2814.6|2807.1|2809.3|2807.3|2814.9|2810.8|2806.1|2802.4|750
1599016200000|2020-09-02 03:10:00|2809.5|2807.5|2811.8|2809.8|2811.9|2809.9|2808.4|2806.4|481
1599016500000|2020-09-02 03:15:00|2811.7|2809.7|2810.2|2806.7|2812.7|2810.1|2807.7|2805.1|412
1599016800000|2020-09-02 03:20:00|2810.1|2806.6|2811.9|2808.4|2813.2|2810.8|2807.8|2805.2|507
1599017100000|2020-09-02 03:25:00|2812.2|2808.7|2810.5|2808.5|2813.1|2810.1|2810|2806|403
1599017400000|2020-09-02 03:30:00|2810.6|2808.6|2810.2|2808.2|2812|2810|2809.2|2806.5|327
1599017700000|2020-09-02 03:35:00|2810.3|2808.3|2808.9|2806.9|2810.9|2808.9|2807.9|2805.7|236
1599018000000|2020-09-02 03:40:00|2808.8|2806.8|2807.9|2805.9|2809.4|2807.2|2807.1|2805.1|248
1599018300000|2020-09-02 03:45:00|2808|2806|2808.3|2804.8|2810.1|2807.3|2804.8|2801.3|341
1599018600000|2020-09-02 03:50:00|2808.5|2806.5|2809.7|2806.2|2810.1|2807.8|2807.2|2803.7|322
1599018900000|2020-09-02 03:55:00|2808.5|2806.5|2810.9|2807.4|2812.4|2809.5|2807.1|2803.6|312
1599019200000|2020-09-02 04:00:00|2811.5|2809.5|2813.5|2810|2815.7|2810.8|2810|2806.2|366
1599019500000|2020-09-02 04:05:00|2814.4|2809|2811.6|2808.1|2816.8|2811.3|2810.8|2806.8|307
1599019800000|2020-09-02 04:10:00|2812|2808.5|2812.3|2808.8|2815.6|2809.2|2810.1|2805.9|209
1599020100000|2020-09-02 04:15:00|2812.4|2808.9|2811.2|2809.2|2814.9|2809.6|2810.5|2806.3|231
1599020400000|2020-09-02 04:20:00|2811.3|2809.3|2813|2809.5|2813.4|2810.6|2810.8|2806.2|197
1599020700000|2020-09-02 04:25:00|2812.9|2809.4|2814.3|2810.8|2817.4|2814.1|2812.6|2809.1|320
1599021000000|2020-09-02 04:30:00|2814|2810.5|2811.8|2809.8|2814.5|2811|2809|2806|354
1599021300000|2020-09-02 04:35:00|2812.9|2809.4|2810.5|2808.5|2812.9|2809.8|2810.5|2807.5|211
1599021600000|2020-09-02 04:40:00|2810.3|2808.3|2807.4|2803.9|2811.7|2808.4|2805.4|2802.9|271
1599021900000|2020-09-02 04:45:00|2807.3|2803.8|2804.5|2801|2810|2806.5|2804.2|2799.7|338
1599022200000|2020-09-02 04:50:00|2804.4|2800.9|2802.2|2798.7|2806.7|2802.8|2801.5|2797|432
1599022500000|2020-09-02 04:55:00|2802.3|2798.8|2800.3|2796.8|2802.5|2798.8|2797|2791.5|715
1599022800000|2020-09-02 05:00:00|2800.5|2797|2798.6|2795.1|2801|2797.2|2798.1|2792.3|461
1599023100000|2020-09-02 05:05:00|2798.9|2795.4|2801.6|2798.1|2802.9|2799.3|2795.3|2789.3|461
1599023400000|2020-09-02 05:10:00|2801.8|2798.3|2802.9|2799.4|2803.7|2800.5|2800.6|2794.2|354
1599023700000|2020-09-02 05:15:00|2802.8|2799.3|2797.3|2793.8|2808|2805.1|2796.5|2792.7|497
1599024000000|2020-09-02 05:20:00|2797.4|2793.9|2793.7|2790.2|2799.2|2795.5|2792.9|2786.4|594
1599024300000|2020-09-02 05:25:00|2793.6|2790.1|2791.7|2788.2|2796.3|2792|2786.1|2781.6|729
1599024600000|2020-09-02 05:30:00|2791.5|2788|2796.1|2794.1|2796.4|2794.3|2784.3|2779.1|1071
1599024900000|2020-09-02 05:35:00|2795.7|2793.7|2798.2|2796.2|2801|2797.2|2793.7|2790.2|664
1599025200000|2020-09-02 05:40:00|2797.9|2795.9|2795.6|2793.6|2799.6|2796.4|2794.1|2788.4|544
1599025500000|2020-09-02 05:45:00|2795.7|2793.7|2794.8|2791.3|2796.7|2793.8|2788.5|2784.5|719
1599025800000|2020-09-02 05:50:00|2794.7|2791.2|2798.4|2794.9|2799.7|2796.9|2794.1|2790.3|425
1599026100000|2020-09-02 05:55:00|2798.5|2795|2803.1|2799.6|2803.1|2800.9|2797.5|2794.4|409
1599026400000|2020-09-02 06:00:00|2802.8|2799.3|2802.5|2799|2807.3|2802.9|2800.9|2796.9|581
1599026700000|2020-09-02 06:05:00|2803.6|2798.3|2798.5|2795|2803.6|2800.2|2797.9|2791.5|441
1599027000000|2020-09-02 06:10:00|2799.6|2793.6|2804|2800.5|2804.8|2801.6|2798.4|2793|426
1599027300000|2020-09-02 06:15:00|2804.1|2800.6|2804.9|2801.4|2806.7|2803|2802.6|2797.7|511
1599027600000|2020-09-02 06:20:00|2805|2801.5|2801.6|2798.1|2805.5|2801.8|2800.9|2795.2|496
1599027900000|2020-09-02 06:25:00|2802|2798.5|2798.5|2796.5|2802.2|2798.6|2795.8|2791|581
1599028200000|2020-09-02 06:30:00|2798.9|2795.4|2797|2793.5|2801.2|2798.4|2793.6|2789.3|738
1599028500000|2020-09-02 06:35:00|2796.9|2793.4|2794.8|2791.3|2800.6|2795|2793.4|2790.2|542
1599028800000|2020-09-02 06:40:00|2794.7|2791.2|2796.1|2794.1|2799.2|2795|2791.1|2787.6|678
1599029100000|2020-09-02 06:45:00|2795.9|2793.9|2800.4|2796.9|2804.8|2799|2795.9|2792.9|515
1599029400000|2020-09-02 06:50:00|2800.3|2796.8|2795.5|2792|2800.7|2796.8|2794.2|2790.9|544
1599029700000|2020-09-02 06:55:00|2795.1|2791.6|2795.4|2791.9|2797.5|2793.3|2792.5|2787.4|887
1599030000000|2020-09-02 07:00:00|2795.5|2792|2794.8|2791.3|2802.1|2798.6|2792.7|2789.2|861
1599030300000|2020-09-02 07:05:00|2794.3|2790.8|2792.6|2789.1|2798.8|2794.7|2791.9|2788.4|846
1599030600000|2020-09-02 07:10:00|2792.5|2789|2789.3|2785.8|2793|2789.5|2786.1|2783|663
1599030900000|2020-09-02 07:15:00|2789.1|2785.6|2786|2782.5|2789.6|2786.1|2780.8|2777.6|947
1599031200000|2020-09-02 07:20:00|2785.9|2782.4|2789.4|2785.9|2792.4|2788.9|2784.8|2781.1|806
1599031500000|2020-09-02 07:25:00|2788.7|2786.7|2780.5|2777|2789.8|2787|2777.7|2774.4|746
1599031800000|2020-09-02 07:30:00|2780.4|2776.9|2770.3|2766.8|2783.5|2779.8|2767.6|2764.9|1048
1599032100000|2020-09-02 07:35:00|2770.4|2766.9|2776.6|2773.1|2782.6|2779.5|2768|2764.7|1084
1599032400000|2020-09-02 07:40:00|2776.9|2773.4|2777|2773.5|2779.5|2776.6|2773.9|2770.4|605
1599032700000|2020-09-02 07:45:00|2776.9|2773.4|2785.6|2783.6|2787.5|2784.8|2776.5|2772.9|952
1599033000000|2020-09-02 07:50:00|2785.4|2783.4|2783.9|2780.4|2788.7|2786.3|2782.1|2778.9|884
1599033300000|2020-09-02 07:55:00|2783.3|2781.3|2789.2|2785.7|2790|2787.1|2779.9|2776.9|688
1599033600000|2020-09-02 08:00:00|2789.1|2785.6|2790.7|2788.7|2793|2790.4|2785|2781.8|845
1599033900000|2020-09-02 08:05:00|2791.4|2787.9|2793.8|2790.3|2796.9|2793.2|2791.1|2787.6|726
1599034200000|2020-09-02 08:10:00|2793.4|2789.9|2789.6|2786.1|2796.6|2793.4|2788.3|2785.5|599
1599034500000|2020-09-02 08:15:00|2789.5|2786|2794.6|2791.1|2795.6|2792.7|2788.4|2784.6|567
1599034800000|2020-09-02 08:20:00|2795|2791.5|2802.7|2799.2|2805.3|2801.8|2794.1|2790.6|840
1599035100000|2020-09-02 08:25:00|2802.9|2799.4|2800.8|2797.3|2805.3|2802.2|2799.3|2796.7|804
1599035400000|2020-09-02 08:30:00|2800.9|2797.4|2798.8|2795.3|2802.6|2799.1|2796.5|2793.3|756
1599035700000|2020-09-02 08:35:00|2798.7|2795.2|2799.8|2796.3|2802.7|2799.2|2797.9|2794.4|810
1599036000000|2020-09-02 08:40:00|2800.1|2796.6|2800.1|2796.6|2801.6|2798.1|2796.8|2794.2|649
1599036300000|2020-09-02 08:45:00|2799.8|2796.3|2797.3|2793.8|2803.6|2800.1|2796|2793|782
1599036600000|2020-09-02 08:50:00|2797.6|2794.1|2794.6|2792.6|2797.9|2794.9|2791.9|2789|702
1599036900000|2020-09-02 08:55:00|2794.7|2792.7|2792|2788.5|2797.4|2792.9|2789.5|2786|473
1599037200000|2020-09-02 09:00:00|2792.1|2788.6|2793.4|2789.9|2794.4|2790.9|2790.1|2786.8|526
1599037500000|2020-09-02 09:05:00|2793.3|2789.8|2797.3|2793.8|2799.2|2795.7|2791.2|2787.9|670
1599037800000|2020-09-02 09:10:00|2797.4|2793.9|2807.4|2803.9|2808.5|2805.7|2797.4|2792.7|734
1599038100000|2020-09-02 09:15:00|2806.9|2803.4|2804.6|2801.1|2811.6|2807.7|2802.7|2799.5|559
1599038400000|2020-09-02 09:20:00|2804.7|2801.2|2802.6|2799.1|2804.8|2801.5|2799.8|2797.1|452
1599038700000|2020-09-02 09:25:00|2802.5|2799|2801.5|2799.5|2805.1|2802|2800.1|2796.8|483
1599039000000|2020-09-02 09:30:00|2801.7|2799.7|2800.7|2797.2|2803.6|2800.1|2798.5|2794.8|781
1599039300000|2020-09-02 09:35:00|2801|2797.5|2799.9|2796.4|2802.5|2799.2|2796.4|2793.3|589
1599039600000|2020-09-02 09:40:00|2799.4|2795.9|2799.7|2796.2|2801|2798|2796.9|2794.1|347
1599039900000|2020-09-02 09:45:00|2799.8|2796.3|2800.3|2796.8|2800.7|2797.2|2797|2794.2|385
1599040200000|2020-09-02 09:50:00|2799.9|2796.4|2799.2|2795.7|2801.9|2798.8|2797.7|2794.5|476
1599040500000|2020-09-02 09:55:00|2798.3|2796.3|2800.8|2798.8|2803|2800.4|2798.1|2795.4|545
1599040800000|2020-09-02 10:00:00|2801.3|2797.8|2799.1|2797.1|2803.2|2799.7|2798.7|2795.8|385
1599041100000|2020-09-02 10:05:00|2799|2797|2798|2796|2800.2|2798.2|2797.4|2795.4|335
1599041400000|2020-09-02 10:10:00|2797.9|2795.9|2796.9|2793.4|2801.3|2797.8|2795.7|2792.2|531
1599041700000|2020-09-02 10:15:00|2797.2|2793.7|2799.2|2797.2|2800.4|2797.2|2795.9|2792.8|474
1599042000000|2020-09-02 10:20:00|2799.1|2797.1|2798.6|2795.1|2800.5|2798|2797.8|2794.7|318
1599042300000|2020-09-02 10:25:00|2798.8|2795.3|2796.6|2794.6|2799.1|2796.4|2795.7|2793.7|250
1599042600000|2020-09-02 10:30:00|2796.5|2794.5|2796.7|2794.7|2797.8|2795.3|2793.2|2790.8|308
1599042900000|2020-09-02 10:35:00|2796.2|2794.2|2794.9|2792.9|2798|2795.4|2794.6|2791.9|273
1599043200000|2020-09-02 10:40:00|2795|2793|2793.6|2791.6|2795.5|2793.1|2791.7|2789.7|235
1599043500000|2020-09-02 10:45:00|2793.5|2791.5|2787.8|2785.8|2794.5|2792.4|2786.9|2783.4|310
1599043800000|2020-09-02 10:50:00|2787.9|2785.9|2786.2|2784.2|2789.1|2786.2|2783|2781|586
1599044100000|2020-09-02 10:55:00|2786.8|2783.3|2773|2769.5|2788.2|2785.7|2772.3|2768.8|472
1599044400000|2020-09-02 11:00:00|2773.8|2768.8|2752.7|2750.7|2778.6|2775.1|2744.3|2739.5|1061
1599044700000|2020-09-02 11:05:00|2753.4|2749.9|2770|2768|2773.7|2770.6|2752.7|2749.7|1109
1599045000000|2020-09-02 11:10:00|2769.8|2767.8|2776|2772.5|2777|2773.7|2765.1|2762.9|993
1599045300000|2020-09-02 11:15:00|2776.2|2772.7|2764.8|2762.8|2777.8|2774.9|2756.4|2754.4|990
1599045600000|2020-09-02 11:20:00|2764.7|2762.7|2758.6|2756.6|2765.2|2763.2|2751.5|2748|1053
1599045900000|2020-09-02 11:25:00|2758.7|2756.7|2759.4|2757.4|2761.3|2759.3|2755.2|2753.1|903
1599046200000|2020-09-02 11:30:00|2759.5|2757.5|2764.2|2762.2|2764.8|2762.8|2756.8|2754.8|780
1599046500000|2020-09-02 11:35:00|2764.1|2762.1|2761.6|2759.6|2766.1|2764.1|2758.7|2756.7|650
1599046800000|2020-09-02 11:40:00|2761.7|2759.7|2766.2|2764.2|2767.9|2765.9|2760.2|2758.2|557
1599047100000|2020-09-02 11:45:00|2766.1|2764.1|2766.9|2764.9|2769.3|2767.3|2765.1|2763.1|545
1599047400000|2020-09-02 11:50:00|2766.7|2764.7|2754.9|2752.9|2768.3|2765.8|2754.8|2752.8|535
1599047700000|2020-09-02 11:55:00|2754.8|2752.8|2760.2|2758.2|2761.4|2759.4|2754.8|2752|631
1599048000000|2020-09-02 12:00:00|2760.3|2758.3|2764.1|2762.1|2770.6|2767.6|2756.1|2754.1|1052
1599048300000|2020-09-02 12:05:00|2764|2762|2764.5|2762.5|2766.7|2764.7|2760|2757.6|820
1599048600000|2020-09-02 12:10:00|2764.4|2762.4|2761.3|2759.3|2764.6|2762.6|2753.5|2751.5|1043
1599048900000|2020-09-02 12:15:00|2761.8|2756.8|2781|2779|2799.6|2796.5|2761.2|2756.2|1600
1599049200000|2020-09-02 12:20:00|2782.4|2780.4|2785.3|2783.3|2786.6|2784.3|2776.3|2774|1295
1599049500000|2020-09-02 12:25:00|2785.4|2783.4|2788.5|2786.5|2789.7|2787.7|2778.2|2776.2|1208
1599049800000|2020-09-02 12:30:00|2788.4|2786.4|2775.7|2773.7|2789|2786.7|2775.4|2772.6|1409
1599050100000|2020-09-02 12:35:00|2775.9|2773.9|2778.5|2776.5|2783.2|2781.2|2775.7|2773.7|1236
1599050400000|2020-09-02 12:40:00|2778.6|2776.6|2773.4|2771.4|2779.9|2777.9|2769.5|2766.6|1261
1599050700000|2020-09-02 12:45:00|2773.2|2771.2|2778.9|2776.9|2781.4|2779.4|2771.1|2769.1|1031
1599051000000|2020-09-02 12:50:00|2778.8|2776.8|2779.6|2777.6|2781|2779|2775.8|2773.8|818
1599051300000|2020-09-02 12:55:00|2779.8|2777.8|2778.5|2776.5|2782.2|2779.9|2776.3|2774.3|800
1599051600000|2020-09-02 13:00:00|2778.1|2776.1|2770.7|2768.7|2782.7|2779.9|2766.3|2764.3|1423
1599051900000|2020-09-02 13:05:00|2770.5|2768.5|2776.4|2774.4|2779.7|2777.6|2768.6|2766.6|1174
1599052200000|2020-09-02 13:10:00|2776.2|2774.2|2774.1|2772.1|2776.5|2774.5|2771.1|2769.1|1044
1599052500000|2020-09-02 13:15:00|2774.5|2772.5|2771.9|2769.9|2779.5|2777.5|2770.5|2768.5|1097
1599052800000|2020-09-02 13:20:00|2772.1|2770.1|2766.8|2764.8|2774.5|2772.5|2763.5|2761.1|1169
1599053100000|2020-09-02 13:25:00|2766.7|2764.7|2762.9|2760.9|2769|2767|2760.7|2758.3|970
1599053400000|2020-09-02 13:30:00|2762.8|2760.8|2745.8|2742.3|2765.7|2763.5|2743.1|2741.1|1672
1599053700000|2020-09-02 13:35:00|2745.5|2743.5|2750.5|2748.5|2751.5|2749.5|2738.1|2735.4|1531
1599054000000|2020-09-02 13:40:00|2750.7|2748.7|2750.4|2748.4|2755.1|2753.1|2747.4|2745.4|1374
1599054300000|2020-09-02 13:45:00|2750|2748|2754.9|2752.9|2757.5|2755.5|2746.8|2744.8|1171
1599054600000|2020-09-02 13:50:00|2754.5|2752.5|2743.1|2741.1|2756.6|2754.6|2742.2|2739.7|1191
1599054900000|2020-09-02 13:55:00|2742.8|2740.8|2743|2739.5|2744.4|2741.6|2731.4|2729.4|1380
1599055200000|2020-09-02 14:00:00|2742.9|2739.4|2749.5|2747.5|2749.5|2747.5|2736|2733.6|1362
1599055500000|2020-09-02 14:05:00|2749.2|2747.2|2743.9|2741.9|2752.8|2750.8|2742.2|2740.2|1312
1599055800000|2020-09-02 14:10:00|2743.7|2741.7|2732.6|2730.6|2748|2746|2731.7|2729.1|1422
1599056100000|2020-09-02 14:15:00|2732.7|2730.7|2728.9|2725.4|2736.6|2734.6|2723.7|2721.7|1581
1599056400000|2020-09-02 14:20:00|2728.1|2726.1|2735.3|2733.3|2739.2|2736.4|2727.8|2725.2|1494
1599056700000|2020-09-02 14:25:00|2735.1|2733.1|2730.9|2728.9|2738.6|2735.7|2722|2719.4|1297
1599057000000|2020-09-02 14:30:00|2730.8|2728.8|2746.8|2744.8|2747.5|2745.1|2729.7|2727.7|1271
1599057300000|2020-09-02 14:35:00|2747.1|2743.6|2736.8|2734.8|2747.1|2744.9|2736.1|2734|1319
1599057600000|2020-09-02 14:40:00|2737.1|2735.1|2738.1|2736.1|2740.9|2738.4|2730.2|2727.6|1311
1599057900000|2020-09-02 14:45:00|2738.3|2736.3|2742.4|2740.4|2742.6|2740.6|2731.9|2728.4|1370
1599058200000|2020-09-02 14:50:00|2742.7|2740.7|2737.9|2735.9|2744.7|2742.7|2733.1|2730.4|1324
1599058500000|2020-09-02 14:55:00|2738.1|2736.1|2748.5|2745|2748.5|2745.6|2734.5|2732.4|1160
1599058800000|2020-09-02 15:00:00|2747.4|2745.4|2747.3|2745.3|2750.3|2746.8|2741.8|2739.8|1188
1599059100000|2020-09-02 15:05:00|2748.3|2744.8|2740.6|2738.6|2748.5|2745.7|2737.9|2735.9|1125
1599059400000|2020-09-02 15:10:00|2740.4|2738.4|2742.4|2740.4|2745.6|2743.6|2739.3|2737.3|1087
1599059700000|2020-09-02 15:15:00|2742.8|2740.8|2737.5|2735.5|2742.8|2740.8|2733.9|2731.5|1053
1599060000000|2020-09-02 15:20:00|2737.3|2735.3|2737|2735|2739.8|2737.8|2734.6|2732.6|840
1599060300000|2020-09-02 15:25:00|2736.9|2734.9|2727.9|2724.4|2738.1|2736.1|2726.9|2724|1016
1599060600000|2020-09-02 15:30:00|2728|2724.5|2742.1|2738.6|2742.3|2739.4|2725.6|2723.2|1104
1599060900000|2020-09-02 15:35:00|2742|2738.5|2732.8|2730.8|2742|2740|2732.7|2730.7|1009
1599061200000|2020-09-02 15:40:00|2732.9|2730.9|2734.3|2732.3|2737.6|2735.3|2732.9|2730.4|875
1599061500000|2020-09-02 15:45:00|2734.1|2732.1|2741.5|2738|2743.7|2741.3|2734.1|2731.5|968
1599061800000|2020-09-02 15:50:00|2740.7|2738.7|2739.3|2737.3|2740.7|2738.7|2736.4|2733.3|862
1599062100000|2020-09-02 15:55:00|2739.4|2737.4|2744.4|2742.4|2745|2743|2738.1|2736.1|861
1599062400000|2020-09-02 16:00:00|2744.1|2742.1|2738.8|2736.8|2744.4|2742.3|2736.7|2734.3|999
1599062700000|2020-09-02 16:05:00|2739.2|2737.2|2735.8|2733.8|2740.8|2738.3|2735|2732.1|824
1599063000000|2020-09-02 16:10:00|2736.1|2734.1|2732.4|2730.4|2736.9|2734.3|2730|2727|807
1599063300000|2020-09-02 16:15:00|2733.3|2729.8|2731.3|2727.8|2734.4|2731.4|2727.6|2724.8|841
1599063600000|2020-09-02 16:20:00|2731.2|2727.7|2719.2|2717.2|2733.1|2729.7|2716.3|2713.4|1170
1599063900000|2020-09-02 16:25:00|2720.1|2716.6|2713.3|2709.8|2720.1|2717.9|2712.1|2709.2|978
1599064200000|2020-09-02 16:30:00|2713.2|2709.7|2721.7|2719.7|2723.2|2720.2|2708.3|2705.4|1251
1599064500000|2020-09-02 16:35:00|2722.8|2719.3|2724.8|2722.8|2725.6|2723.3|2719.7|2716.6|973
1599064800000|2020-09-02 16:40:00|2724.5|2722.5|2724.2|2720.7|2725.3|2723.2|2722.2|2719.1|881
1599065100000|2020-09-02 16:45:00|2723.9|2720.4|2721.4|2717.9|2726.2|2722.6|2719.6|2716.9|809
1599065400000|2020-09-02 16:50:00|2721.3|2717.8|2718.4|2716.4|2723.1|2719.7|2718|2715|690
1599065700000|2020-09-02 16:55:00|2719.4|2715.9|2723.2|2719.7|2725.7|2723.1|2717.9|2715.6|834
1599066000000|2020-09-02 17:00:00|2723.1|2719.6|2717.9|2715.9|2723.1|2720.1|2717.6|2714.4|796
1599066300000|2020-09-02 17:05:00|2717.8|2715.8|2714.4|2712.4|2718.8|2716.5|2713.9|2711.1|946
1599066600000|2020-09-02 17:10:00|2713.7|2711.7|2718.9|2716.9|2720.9|2718.3|2708|2705.1|1169
1599066900000|2020-09-02 17:15:00|2719|2715.5|2718.1|2714.6|2719.6|2716.9|2715.2|2711.7|637
1599067200000|2020-09-02 17:20:00|2717.9|2714.4|2723.4|2719.9|2723.8|2721.2|2714.6|2711.2|757
1599067500000|2020-09-02 17:25:00|2723.5|2720|2726.7|2723.2|2727.5|2725.1|2719.2|2716.2|881
1599067800000|2020-09-02 17:30:00|2726.8|2723.3|2727|2725|2729.7|2727|2725.1|2722.3|752
1599068100000|2020-09-02 17:35:00|2726.8|2724.8|2726.6|2723.1|2729.6|2726.3|2723.5|2720.2|726
1599068400000|2020-09-02 17:40:00|2726.5|2723|2732.5|2730.5|2734.9|2732.2|2723.6|2720.8|816
1599068700000|2020-09-02 17:45:00|2733.2|2731.2|2729.9|2727.9|2735.7|2732.8|2729.3|2726.3|843
1599069000000|2020-09-02 17:50:00|2729.8|2727.8|2732.1|2730.1|2734|2730.9|2729.3|2727|669
1599069300000|2020-09-02 17:55:00|2732.7|2729.2|2729|2725.5|2734|2731.1|2726.8|2724.1|675
1599069600000|2020-09-02 18:00:00|2728.7|2725.2|2727.8|2725.8|2729.2|2726.1|2724|2721.6|851
1599069900000|2020-09-02 18:05:00|2729.2|2725.7|2728.6|2726.6|2729.6|2727|2725.1|2722.9|770
1599070200000|2020-09-02 18:10:00|2728.5|2726.5|2727.9|2725.9|2731.1|2728.1|2727.5|2724.5|771
1599070500000|2020-09-02 18:15:00|2728.1|2726.1|2730.9|2728.9|2731.6|2729|2725.8|2723.3|793
1599070800000|2020-09-02 18:20:00|2731.7|2728.2|2731.7|2729.7|2733.5|2730.9|2729|2726.4|703
1599071100000|2020-09-02 18:25:00|2731.5|2729.5|2733.7|2731.7|2736.2|2733.4|2731.5|2729.1|669
1599071400000|2020-09-02 18:30:00|2733.8|2731.8|2736.3|2734.3|2737.3|2734.7|2732.9|2730.3|580
1599071700000|2020-09-02 18:35:00|2736.4|2734.4|2737.2|2735.2|2739.3|2736.9|2734.7|2732.7|566
1599072000000|2020-09-02 18:40:00|2737.5|2735.5|2734.5|2732.5|2738.2|2735.5|2733.5|2731.1|542
1599072300000|2020-09-02 18:45:00|2734.9|2732.9|2737.1|2735.1|2738.2|2736.2|2733.1|2731.1|358
1599072600000|2020-09-02 18:50:00|2736.9|2734.9|2739.2|2737.2|2739.8|2737.3|2736.6|2734.1|366
1599072900000|2020-09-02 18:55:00|2739.3|2737.3|2741.4|2739.4|2741.8|2739.8|2738.5|2736.5|252
1599073200000|2020-09-02 19:00:00|2741.3|2739.3|2741|2739|2742.1|2740.1|2739.8|2737.6|299
1599073500000|2020-09-02 19:05:00|2740.9|2738.9|2742.3|2740.3|2742.3|2740.3|2740.5|2737.8|245
1599073800000|2020-09-02 19:10:00|2742.1|2740.1|2744.5|2742.5|2744.9|2742.9|2741.4|2739.4|289
1599074100000|2020-09-02 19:15:00|2744.6|2742.6|2745|2743|2745.7|2743.7|2743.6|2741.6|318
1599074400000|2020-09-02 19:20:00|2744.9|2742.9|2749|2747|2749|2747|2744.1|2742|409
1599074700000|2020-09-02 19:25:00|2749.2|2747.2|2741.9|2739.9|2749.2|2747.2|2741|2739|513
1599075000000|2020-09-02 19:30:00|2741.7|2739.7|2741.6|2739.6|2745|2743|2741.3|2739.3|351
1599075300000|2020-09-02 19:35:00|2741.4|2739.4|2741.5|2739.5|2743.8|2741.8|2740.9|2738.9|495
1599075600000|2020-09-02 19:40:00|2741.6|2739.6|2747.7|2745.7|2747.8|2745.8|2741.6|2739.6|457
1599075900000|2020-09-02 19:45:00|2747.5|2745.5|2745.2|2743.2|2747.5|2745.5|2744.1|2742.1|403
1599076200000|2020-09-02 19:50:00|2745.3|2743.3|2745.2|2743.2|2747.8|2745.8|2743.8|2741.8|433
1599076500000|2020-09-02 19:55:00|2745.1|2743.1|2747.5|2745.5|2748.4|2746.4|2744.6|2742.6|398
1599076800000|2020-09-02 20:00:00|2747.6|2745.6|2744.3|2742.3|2747.6|2745.6|2742.9|2740.9|316
1599077100000|2020-09-02 20:05:00|2743.9|2741.9|2744.3|2742.3|2744.7|2742.7|2742.8|2740.8|174
1599077400000|2020-09-02 20:10:00|2744.4|2742.4|2743.7|2741.7|2745.4|2743.4|2743.1|2741.1|178
1599077700000|2020-09-02 20:15:00|2744|2742|2746.5|2744.5|2746.9|2744.9|2743.7|2741.7|147
1599078000000|2020-09-02 20:20:00|2746.4|2744.4|2747.2|2745.2|2748.1|2746.1|2745.9|2743.9|171
1599078300000|2020-09-02 20:25:00|2746.8|2744.8|2748.2|2746.2|2748.4|2746.4|2746.2|2744.2|128
1599078600000|2020-09-02 20:30:00|2748.4|2746.4|2749.8|2747.8|2752.7|2749.9|2747.6|2745|239
1599078900000|2020-09-02 20:35:00|2749.7|2747.7|2747.1|2745.1|2751.6|2748.8|2747.1|2745.1|124
1599079200000|2020-09-02 20:40:00|2747.2|2745.2|2747.6|2745.6|2749.6|2747.6|2747|2745|144
1599079500000|2020-09-02 20:45:00|2748|2746|2748.7|2745.2|2748.9|2746|2742.7|2740.1|191
1599079800000|2020-09-02 20:50:00|2748.8|2745.3|2744.2|2740.7|2749|2746.1|2743.8|2739.7|233
1599080100000|2020-09-02 20:55:00|2744.8|2741.3|2750|2743.2|2750|2744.5|2744.6|2740.7|186
1599084000000|2020-09-02 22:00:00|2745.8|2738.1|2746.9|2738.8|2751.1|2743.3|2742.2|2736.8|307
1599084300000|2020-09-02 22:05:00|2747.3|2739.6|2742.7|2736.6|2747.3|2740.2|2739.5|2731.6|390
1599084600000|2020-09-02 22:10:00|2742.1|2737|2738|2732.4|2750.9|2744.7|2737.2|2731|647
1599084900000|2020-09-02 22:15:00|2738.1|2732.5|2743|2737.1|2743.4|2737.6|2733.5|2729|479
1599085200000|2020-09-02 22:20:00|2743.3|2736.8|2740.1|2736.6|2743.7|2738.1|2737.9|2735.4|235
1599085500000|2020-09-02 22:25:00|2739.9|2736.4|2742.8|2740.8|2744.4|2740.9|2739.7|2736.2|197
1599085800000|2020-09-02 22:30:00|2742.9|2740.9|2744.2|2740.7|2745.8|2742.2|2742.8|2739|164
1599086100000|2020-09-02 22:35:00|2744|2740.5|2741.5|2738|2744|2740.5|2738.4|2734.1|222
1599086400000|2020-09-02 22:40:00|2741.1|2737.6|2741.4|2737.9|2743.5|2738.6|2738.6|2735.1|214
1599086700000|2020-09-02 22:45:00|2741|2737.5|2741.5|2738|2743.8|2738.6|2737.5|2733.8|213
1599087000000|2020-09-02 22:50:00|2741.8|2738.3|2741.8|2738.3|2743|2738.8|2738.1|2733.5|227
1599087300000|2020-09-02 22:55:00|2741.6|2738.1|2743.8|2740.3|2748.5|2744.1|2741.4|2736.7|256
1599087600000|2020-09-02 23:00:00|2744.6|2741.1|2743.1|2739.6|2747.7|2744.2|2741.5|2737.5|306
1599087900000|2020-09-02 23:05:00|2742.9|2739.4|2743.2|2739.7|2744.5|2741|2741.1|2737.2|212
1599088200000|2020-09-02 23:10:00|2743.4|2739.9|2744.2|2740.7|2745.8|2742.3|2742.9|2738.8|142
1599088500000|2020-09-02 23:15:00|2744.3|2740.8|2744.9|2741.4|2746.1|2742.6|2743.5|2739.3|164
1599088800000|2020-09-02 23:20:00|2745|2741.5|2755.5|2752|2757.3|2753.5|2745|2741.5|344
1599089100000|2020-09-02 23:25:00|2755.4|2751.9|2753|2749.5|2756.4|2752.9|2752.1|2748.4|298
1599089400000|2020-09-02 23:30:00|2753.1|2749.6|2752.2|2748.7|2756.1|2752.2|2751.4|2747.7|319
1599089700000|2020-09-02 23:35:00|2752|2748.5|2753|2749.5|2755.1|2751.6|2751.8|2747.8|266
1599090000000|2020-09-02 23:40:00|2753.6|2748.5|2756.1|2752.6|2756.6|2753|2752.8|2748.5|259
1599090300000|2020-09-02 23:45:00|2755.9|2752.4|2758.9|2755.4|2759.7|2755.6|2753.9|2750.4|311
1599090600000|2020-09-02 23:50:00|2758.8|2755.3|2756.5|2753|2760.2|2756.2|2755.3|2751.8|275
1599090900000|2020-09-02 23:55:00|2757|2752|2757|2753.5|2758.4|2754.9|2755.2|2752|219
1599091200000|2020-09-03 00:00:00|2756.9|2753.4|2754.2|2750.7|2757.2|2753.7|2752.3|2748.8|386
1599091500000|2020-09-03 00:05:00|2754.1|2750.6|2755.5|2752|2756.5|2752|2752.8|2749.1|231
1599091800000|2020-09-03 00:10:00|2755.4|2751.9|2756.3|2752.8|2758.6|2755.1|2754.5|2751|310
1599092100000|2020-09-03 00:15:00|2756.1|2752.6|2755.1|2751.6|2758.1|2755|2754.7|2751.4|253
1599092400000|2020-09-03 00:20:00|2755.3|2751.8|2757.5|2754|2757.8|2754.3|2752.5|2749.7|190
1599092700000|2020-09-03 00:25:00|2757.4|2753.9|2758|2754.5|2758.4|2754.9|2756.5|2753|235
1599093000000|2020-09-03 00:30:00|2758.7|2755.2|2757|2753.5|2758.7|2755.2|2755.2|2751.8|223
1599093300000|2020-09-03 00:35:00|2756.9|2753.4|2758.3|2754.8|2759|2755.5|2756.3|2752.8|271
1599093600000|2020-09-03 00:40:00|2758.2|2754.7|2756|2752.5|2758.7|2755.2|2755.9|2752.4|198
1599093900000|2020-09-03 00:45:00|2756.1|2752.6|2755.7|2752.2|2757.2|2753.7|2755.4|2751.9|193
1599094200000|2020-09-03 00:50:00|2755.8|2752.3|2755|2751.5|2757.7|2754.2|2753.8|2750.3|285
1599094500000|2020-09-03 00:55:00|2754.6|2751.1|2750.7|2748.7|2755|2752.2|2750.4|2747.8|392
1599094800000|2020-09-03 01:00:00|2750.8|2748.8|2750|2746.5|2758.5|2755.1|2748.5|2746|907
1599095100000|2020-09-03 01:05:00|2749.6|2746.1|2747.6|2744.1|2753.1|2748.7|2745.6|2741.7|536
1599095400000|2020-09-03 01:10:00|2747.5|2744|2744.7|2741.2|2751.1|2746.3|2744.4|2741.1|619
1599095700000|2020-09-03 01:15:00|2745.2|2741.7|2745.9|2742.4|2746.8|2742.9|2740.2|2737.6|622
1599096000000|2020-09-03 01:20:00|2745.8|2742.3|2745.6|2742.1|2746.7|2743.6|2743.1|2739.5|477
1599096300000|2020-09-03 01:25:00|2745.7|2742.2|2748.6|2745.1|2749.4|2746.4|2745.2|2741.8|297
1599096600000|2020-09-03 01:30:00|2748.5|2745|2746|2742.5|2749|2746|2743.4|2739.9|494
1599096900000|2020-09-03 01:35:00|2746.1|2742.6|2749.3|2745.8|2750.1|2746.7|2744.7|2742|364
1599097200000|2020-09-03 01:40:00|2749.4|2745.9|2751.5|2748|2753.6|2749.9|2747.9|2744.4|381
1599097500000|2020-09-03 01:45:00|2751.4|2747.9|2755.8|2752.3|2758.2|2755.2|2749.9|2746.8|475
1599097800000|2020-09-03 01:50:00|2755.7|2752.2|2758.2|2754.7|2758.8|2755.3|2753.5|2750.1|467
1599098100000|2020-09-03 01:55:00|2758.4|2754.9|2765.4|2761.9|2766.8|2763.6|2756.9|2753.5|757
1599098400000|2020-09-03 02:00:00|2765.3|2761.8|2761.1|2757.6|2767.4|2763.6|2759.4|2755.9|681
1599098700000|2020-09-03 02:05:00|2761.2|2757.7|2765.1|2761.6|2766.3|2762.7|2761.2|2757|514
1599099000000|2020-09-03 02:10:00|2765|2761.5|2770.9|2767.4|2772.5|2769.8|2762.3|2759.6|604
1599099300000|2020-09-03 02:15:00|2770.7|2767.2|2767.1|2763.6|2774|2770.2|2766.5|2763.4|474
1599099600000|2020-09-03 02:20:00|2767.2|2763.7|2766.5|2763|2769.3|2765|2764.3|2760.5|443
1599099900000|2020-09-03 02:25:00|2766.6|2763.1|2767.3|2763.8|2770.5|2767|2765.4|2761.8|309
1599100200000|2020-09-03 02:30:00|2767.4|2763.9|2767.1|2763.6|2772|2767.7|2766.9|2762.5|352
1599100500000|2020-09-03 02:35:00|2767|2763.5|2761.5|2758|2768.7|2764.9|2761.4|2756.5|450
1599100800000|2020-09-03 02:40:00|2762.1|2758.6|2763.7|2761.7|2766.4|2763.3|2759|2755.5|557
1599101100000|2020-09-03 02:45:00|2763.6|2761.6|2757.7|2754.2|2764.3|2761.8|2756.9|2753.4|681
1599101400000|2020-09-03 02:50:00|2758|2754.5|2757.8|2754.3|2762.1|2758.6|2754.6|2751.1|649
1599101700000|2020-09-03 02:55:00|2757.9|2754.4|2760.1|2756.6|2761.1|2758.1|2756|2752.5|497
1599102000000|2020-09-03 03:00:00|2760|2756.5|2758.6|2755.1|2760.9|2758.3|2754.5|2751|489
1599102300000|2020-09-03 03:05:00|2758.5|2755|2759.1|2755.6|2759.7|2756.1|2757.2|2753.3|366
1599102600000|2020-09-03 03:10:00|2758.2|2754.7|2758.1|2756.1|2761.3|2757.9|2757.2|2753.7|445
1599102900000|2020-09-03 03:15:00|2758.2|2756.2|2755.9|2752.4|2760.9|2757.5|2753.5|2749.9|565
1599103200000|2020-09-03 03:20:00|2755.4|2751.9|2755|2753|2756.3|2754.3|2753.5|2750|385
1599103500000|2020-09-03 03:25:00|2755.3|2753.3|2757.9|2755.9|2759.4|2756.3|2755.2|2752.6|303
1599103800000|2020-09-03 03:30:00|2757.6|2755.6|2758.4|2754.9|2760.1|2756.3|2756.9|2753.8|182
1599104100000|2020-09-03 03:35:00|2758.3|2754.8|2757.1|2753.6|2758.9|2755.3|2756.3|2752.9|166
1599104400000|2020-09-03 03:40:00|2757|2753.5|2757.6|2754.1|2759.3|2756|2755.3|2751.9|251
1599104700000|2020-09-03 03:45:00|2757.4|2753.9|2759.9|2757.9|2760.6|2757.9|2756.4|2753.2|255
1599105000000|2020-09-03 03:50:00|2759.6|2757.6|2758.4|2754.9|2761.2|2757.7|2757.6|2754.1|256
1599105300000|2020-09-03 03:55:00|2758.3|2754.8|2760|2758|2762.5|2759.9|2758|2754.5|358
1599105600000|2020-09-03 04:00:00|2760.1|2758.1|2759.8|2757.8|2761.1|2758.8|2758.2|2754.8|235
1599105900000|2020-09-03 04:05:00|2759.6|2757.6|2760.7|2758.7|2762.2|2758.9|2759.6|2757.1|162
1599106200000|2020-09-03 04:10:00|2760.6|2758.6|2758.1|2754.6|2761.9|2759.3|2757.9|2754.6|246
1599106500000|2020-09-03 04:15:00|2758.2|2754.7|2755.5|2753.5|2758.6|2755.5|2755.4|2752.1|400
1599106800000|2020-09-03 04:20:00|2755.3|2753.3|2755.7|2753.7|2757.7|2755.4|2754.8|2752.3|267
1599107100000|2020-09-03 04:25:00|2755.8|2753.8|2754.6|2752.6|2756.9|2754.2|2754.4|2752|203
1599107400000|2020-09-03 04:30:00|2754.5|2752.5|2752.9|2749.4|2754.8|2752.8|2751.2|2747.8|271
1599107700000|2020-09-03 04:35:00|2753|2749.5|2751.4|2747.9|2753.8|2749.7|2750.8|2747.1|246
1599108000000|2020-09-03 04:40:00|2751.5|2748|2748.4|2744.9|2752.9|2749.4|2748.2|2744.7|250
1599108300000|2020-09-03 04:45:00|2748.6|2745.1|2743.4|2741.4|2750.9|2746.3|2743.2|2741.2|415
1599108600000|2020-09-03 04:50:00|2743.2|2741.2|2743.5|2741.5|2745.5|2743.5|2743.1|2739.7|365
1599108900000|2020-09-03 04:55:00|2744|2742|2736.1|2734.1|2745.2|2743.2|2735.9|2731.6|432
1599109200000|2020-09-03 05:00:00|2735.8|2733.8|2736.2|2732.7|2738.1|2735.8|2731.1|2727.6|699
1599109500000|2020-09-03 05:05:00|2736.1|2732.6|2738.8|2735.3|2740.5|2737|2735.1|2731.5|432
1599109800000|2020-09-03 05:10:00|2739.4|2735.9|2737.5|2734|2740.8|2737.7|2736.5|2733|379
1599110100000|2020-09-03 05:15:00|2737.3|2733.8|2739.7|2736.2|2741.1|2737.6|2737.2|2733.7|370
1599110400000|2020-09-03 05:20:00|2739.5|2736|2737|2733.5|2741.8|2737.8|2733.6|2730.5|338
1599110700000|2020-09-03 05:25:00|2736.9|2733.4|2736.9|2733.4|2738.4|2734.9|2734.6|2731.1|369
1599111000000|2020-09-03 05:30:00|2737|2733.5|2725.2|2723.2|2737|2733.5|2721.2|2718|1041
1599111300000|2020-09-03 05:35:00|2725.5|2723.5|2729.6|2726.1|2731.4|2729.3|2724.7|2722.4|672
1599111600000|2020-09-03 05:40:00|2730|2726.5|2721.5|2719.5|2730.8|2727.8|2720|2718|665
1599111900000|2020-09-03 05:45:00|2721.6|2719.6|2722.4|2718.9|2722.5|2720|2712.9|2709.4|1026
1599112200000|2020-09-03 05:50:00|2722.5|2719|2721.5|2719.5|2726.1|2723.3|2721.2|2718.1|645
1599112500000|2020-09-03 05:55:00|2721.4|2719.4|2710.2|2706.7|2723.5|2720|2708|2704.5|860
1599112800000|2020-09-03 06:00:00|2711.5|2705.8|2710.4|2706.9|2716|2712.5|2705.8|2702.3|1138
1599113100000|2020-09-03 06:05:00|2710.5|2707|2711.4|2707.9|2714|2710.5|2705.8|2702.3|877
1599113400000|2020-09-03 06:10:00|2711.3|2707.8|2716.1|2714.1|2717.7|2714.6|2710.5|2707.8|672
1599113700000|2020-09-03 06:15:00|2716|2714|2711.1|2707.6|2718.7|2715.8|2710.5|2707|709
1599114000000|2020-09-03 06:20:00|2711.3|2707.8|2712.9|2709.4|2715.7|2712.8|2711|2707.5|561
1599114300000|2020-09-03 06:25:00|2712.8|2709.3|2710.7|2707.2|2713.3|2710.6|2708.1|2704.6|577
1599114600000|2020-09-03 06:30:00|2710.5|2707|2710.1|2708.1|2711.6|2708.3|2699.1|2695.6|920
1599114900000|2020-09-03 06:35:00|2710|2708|2704|2702|2710.9|2708.7|2700.8|2697.3|981
1599115200000|2020-09-03 06:40:00|2704.2|2702.2|2691.6|2688.1|2704.5|2702.3|2691|2687.5|1191
1599115500000|2020-09-03 06:45:00|2691.9|2688.4|2694|2690.5|2699.8|2697.1|2691.3|2688.1|1138
1599115800000|2020-09-03 06:50:00|2694.1|2690.6|2686.5|2683|2696.1|2692.6|2676.7|2673.2|1231
1599116100000|2020-09-03 06:55:00|2686.4|2682.9|2689|2687|2690.9|2687.5|2683|2679.5|961
1599116400000|2020-09-03 07:00:00|2689.2|2687.2|2687.5|2684|2693.6|2690.1|2678.5|2676.5|1094
1599116700000|2020-09-03 07:05:00|2687.4|2683.9|2696.2|2694.2|2697.9|2695.1|2683.6|2680.4|839
1599117000000|2020-09-03 07:10:00|2696.4|2694.4|2706.2|2702.7|2706.3|2703.1|2695.3|2693.3|988
1599117300000|2020-09-03 07:15:00|2706|2702.5|2703.9|2701.9|2707.9|2705.3|2702.5|2699.4|716
1599117600000|2020-09-03 07:20:00|2703.3|2701.3|2714.6|2712.6|2715.5|2712.8|2703.3|2701.2|778
1599117900000|2020-09-03 07:25:00|2715|2713|2716|2712.5|2719.1|2716|2713|2710|903
1599118200000|2020-09-03 07:30:00|2716.1|2712.6|2718.8|2716.8|2721.5|2718.7|2715|2712.1|673
1599118500000|2020-09-03 07:35:00|2718.5|2716.5|2718.2|2716.2|2722.3|2718.8|2717.7|2715.4|535
1599118800000|2020-09-03 07:40:00|2718.3|2716.3|2726.6|2723.1|2727.6|2725.5|2716.6|2714.3|621
1599119100000|2020-09-03 07:45:00|2726.8|2723.3|2723.1|2719.6|2727|2725|2720.3|2717.6|475
1599119400000|2020-09-03 07:50:00|2723|2719.5|2731.7|2728.2|2732.9|2729.6|2721.8|2719|567
1599119700000|2020-09-03 07:55:00|2730.3|2728.3|2726.8|2724.8|2733.5|2730.2|2725.6|2722.7|688
1599120000000|2020-09-03 08:00:00|2726.7|2724.7|2725.3|2721.8|2731|2728|2724.5|2721|693
1599120300000|2020-09-03 08:05:00|2724.6|2722.6|2722.3|2718.8|2728.5|2725|2720.2|2717.6|640
1599120600000|2020-09-03 08:10:00|2722.1|2718.6|2718.6|2716.6|2723.3|2720.4|2717.1|2714.3|612
1599120900000|2020-09-03 08:15:00|2718.7|2716.7|2726.2|2722.7|2727|2723.7|2718.6|2715.1|547
1599121200000|2020-09-03 08:20:00|2726.6|2723.1|2727.9|2724.4|2730.5|2727.7|2723.4|2721|492
1599121500000|2020-09-03 08:25:00|2727.8|2724.3|2723.1|2719.6|2728.9|2724.6|2721.4|2718.3|382
1599121800000|2020-09-03 08:30:00|2722.2|2720.2|2716.8|2714.8|2723.1|2720.2|2716.7|2714.3|365
1599122100000|2020-09-03 08:35:00|2717.8|2714.3|2714.7|2711.2|2720.4|2717.6|2713.7|2710.9|279
1599122400000|2020-09-03 08:40:00|2714.5|2711|2724.5|2721|2724.6|2721.1|2714.5|2711|407
1599122700000|2020-09-03 08:45:00|2724.4|2720.9|2724.1|2722.1|2727.7|2724.2|2723.2|2720.4|438
1599123000000|2020-09-03 08:50:00|2724|2722|2726.8|2724.8|2730.2|2727.4|2723.3|2720.5|422
1599123300000|2020-09-03 08:55:00|2726.7|2724.7|2724.9|2722.9|2727.5|2725|2723.5|2720.5|305
1599123600000|2020-09-03 09:00:00|2724.8|2722.8|2726.4|2724.4|2728.7|2725.5|2724.7|2721.3|334
1599123900000|2020-09-03 09:05:00|2726.2|2724.2|2720.4|2718.4|2726.6|2724.5|2720|2718|434
1599124200000|2020-09-03 09:10:00|2720.5|2718.5|2723.5|2721.5|2724|2722|2720.3|2718.3|290
1599124500000|2020-09-03 09:15:00|2723.6|2721.6|2720.5|2718.5|2727.4|2724.7|2720.2|2717.8|345
1599124800000|2020-09-03 09:20:00|2721|2717.5|2717|2715|2721.1|2718.4|2714.9|2712.4|481
1599125100000|2020-09-03 09:25:00|2716.8|2714.8|2713.1|2711.1|2716.8|2714.8|2712.3|2709.8|556
1599125400000|2020-09-03 09:30:00|2713.7|2710.2|2712.4|2710.4|2714.9|2712.7|2708.3|2706.3|493
1599125700000|2020-09-03 09:35:00|2712.3|2710.3|2715.8|2712.3|2716.6|2713.5|2711.3|2708.7|443
1599126000000|2020-09-03 09:40:00|2715.7|2712.2|2713.5|2710|2716.3|2713.8|2711.5|2708.1|443
1599126300000|2020-09-03 09:45:00|2713.4|2709.9|2714.8|2711.3|2715.3|2712.4|2709.3|2706.3|465
1599126600000|2020-09-03 09:50:00|2714.7|2711.2|2709.9|2707.9|2714.9|2711.9|2709.9|2707.4|332
1599126900000|2020-09-03 09:55:00|2710|2708|2703.3|2699.8|2711|2708.3|2699.9|2696.4|650
1599127200000|2020-09-03 10:00:00|2703.2|2699.7|2705.1|2701.6|2706.2|2703.6|2701.8|2698.7|526
1599127500000|2020-09-03 10:05:00|2704.9|2701.4|2703|2701|2707.4|2704.2|2702.1|2698.9|554
1599127800000|2020-09-03 10:10:00|2703.2|2701.2|2707.4|2703.9|2709|2705.5|2701.9|2699.2|513
1599128100000|2020-09-03 10:15:00|2707.7|2704.2|2701.8|2698.3|2708.5|2705.8|2701.4|2698.3|447
1599128400000|2020-09-03 10:20:00|2701.5|2699.5|2700.3|2698.3|2703.9|2701.7|2698.7|2696.1|532
1599128700000|2020-09-03 10:25:00|2700.6|2698.6|2703.6|2701.6|2704.6|2702.3|2698.3|2696.2|551
1599129000000|2020-09-03 10:30:00|2702.9|2700.9|2705.3|2701.8|2706.1|2703.9|2702.8|2699.6|443
1599129300000|2020-09-03 10:35:00|2705.4|2701.9|2702.7|2700.7|2707|2704.6|2702.1|2699.7|432
1599129600000|2020-09-03 10:40:00|2702.5|2700.5|2697.7|2695.7|2704.5|2701.2|2697.7|2695.7|542
1599129900000|2020-09-03 10:45:00|2697.8|2695.8|2697.8|2695.8|2701.5|2699.1|2695.3|2693|609
1599130200000|2020-09-03 10:50:00|2697.7|2695.7|2698.4|2696.4|2700.3|2697.6|2696.8|2693.9|406
1599130500000|2020-09-03 10:55:00|2698.6|2696.6|2691.8|2688.3|2700.1|2697.7|2690.4|2687.5|593
1599130800000|2020-09-03 11:00:00|2691.7|2688.2|2694.7|2692.7|2698|2696|2691.7|2688.2|485
1599131100000|2020-09-03 11:05:00|2694.6|2692.6|2696.2|2694.2|2697|2695|2692.5|2689.6|314
1599131400000|2020-09-03 11:10:00|2696.1|2694.1|2692.2|2688.7|2696.2|2694.2|2688.4|2685.2|721
1599131700000|2020-09-03 11:15:00|2693|2689.5|2695.3|2693.3|2698.8|2696.2|2691.1|2688.8|742
1599132000000|2020-09-03 11:20:00|2695.6|2693.6|2691.7|2688.2|2697.8|2694.8|2689.5|2687.2|613
1599132300000|2020-09-03 11:25:00|2691.9|2688.4|2691.2|2689.2|2694.3|2691.8|2689.2|2687|674
1599132600000|2020-09-03 11:30:00|2690.8|2688.8|2698.7|2696.7|2700.1|2698.1|2689.7|2687.7|679
1599132900000|2020-09-03 11:35:00|2698.6|2696.6|2707.4|2705.4|2709.6|2707.6|2698.3|2696.3|804
1599133200000|2020-09-03 11:40:00|2707.6|2705.6|2710|2708|2713|2710.5|2707.1|2704.3|675
1599133500000|2020-09-03 11:45:00|2710.2|2708.2|2715.3|2713.3|2717.5|2714.6|2708.9|2706|688
1599133800000|2020-09-03 11:50:00|2715.2|2713.2|2715.8|2712.3|2719.9|2717.1|2713.6|2710.6|784
1599134100000|2020-09-03 11:55:00|2715.4|2713.4|2716.3|2714.3|2718.9|2715.6|2714.4|2711.6|715
1599134400000|2020-09-03 12:00:00|2717.4|2713.9|2704.9|2702.9|2718.2|2715.3|2704.9|2702.3|1069
1599134700000|2020-09-03 12:05:00|2705.4|2703.4|2703.3|2699.8|2706.9|2704.7|2699.1|2697.1|1058
1599135000000|2020-09-03 12:10:00|2703.2|2699.7|2698.6|2696.6|2707.3|2704.1|2698.6|2695.2|968
1599135300000|2020-09-03 12:15:00|2698.7|2696.7|2691.3|2689.3|2699.2|2696.7|2690.3|2687.6|909
1599135600000|2020-09-03 12:20:00|2691.2|2689.2|2696.9|2694.9|2702.2|2699.6|2690.5|2688|1059
1599135900000|2020-09-03 12:25:00|2697.2|2695.2|2705.7|2702.2|2708.9|2705.9|2696.5|2694.3|1074
1599136200000|2020-09-03 12:30:00|2706|2702.5|2710.2|2708.2|2712.1|2708.7|2696.2|2694.2|1507
1599136500000|2020-09-03 12:35:00|2710.1|2708.1|2709.7|2707.7|2715.6|2712.9|2708.5|2705.7|1209
1599136800000|2020-09-03 12:40:00|2709.5|2707.5|2707.3|2705.3|2711.7|2709.2|2703|2700.4|1077
1599137100000|2020-09-03 12:45:00|2707.4|2705.4|2706.4|2704.4|2712.1|2710.1|2705.5|2702.6|839
1599137400000|2020-09-03 12:50:00|2706.5|2704.5|2706.6|2704.6|2707.2|2705|2699.8|2696.5|1177
1599137700000|2020-09-03 12:55:00|2706.5|2704.5|2711.5|2708|2712.2|2709.4|2704.2|2701.3|1017
1599138000000|2020-09-03 13:00:00|2711.4|2707.9|2709.7|2707.7|2712.7|2709.9|2700.9|2698.9|1208
1599138300000|2020-09-03 13:05:00|2709.8|2707.8|2714.9|2712.9|2716.5|2714|2709.1|2706.4|1096
1599138600000|2020-09-03 13:10:00|2714.6|2712.6|2715.2|2713.2|2716.6|2713.8|2706.3|2703.5|1085
1599138900000|2020-09-03 13:15:00|2715.3|2713.3|2722.9|2720.9|2725.2|2722.1|2715.3|2712.5|1138
1599139200000|2020-09-03 13:20:00|2722.7|2720.7|2724.5|2721|2727.3|2725.3|2719.3|2717|1207
1599139500000|2020-09-03 13:25:00|2724.4|2720.9|2728.5|2726.5|2732|2729.4|2723|2720.4|1134
1599139800000|2020-09-03 13:30:00|2728.6|2726.6|2717.8|2715.8|2729.3|2727.3|2717|2715|1381
1599140100000|2020-09-03 13:35:00|2717.9|2715.9|2722|2720|2724.3|2722|2716|2714|1123
1599140400000|2020-09-03 13:40:00|2721.9|2719.9|2716.9|2713.4|2723.1|2721.1|2714.6|2712.3|1158
1599140700000|2020-09-03 13:45:00|2717.1|2713.6|2727|2725|2731.3|2729.3|2713.4|2710.1|1266
1599141000000|2020-09-03 13:50:00|2727.8|2724.3|2729.6|2727.6|2730.6|2728.1|2722.9|2720.1|1017
1599141300000|2020-09-03 13:55:00|2729.7|2727.7|2735.4|2731.9|2740.1|2737.8|2727.6|2725.3|1176
1599141600000|2020-09-03 14:00:00|2735.1|2731.6|2734.9|2732.9|2742.1|2739.3|2732.5|2729.8|1421
1599141900000|2020-09-03 14:05:00|2734.8|2732.8|2733.1|2729.6|2739|2735.9|2730.2|2727.8|1216
1599142200000|2020-09-03 14:10:00|2733|2729.5|2724|2722|2738.2|2735.3|2722|2719.5|1326
1599142500000|2020-09-03 14:15:00|2723.7|2721.7|2713.4|2711.4|2724.9|2722.5|2710.6|2708.3|1274
1599142800000|2020-09-03 14:20:00|2713.3|2711.3|2709.1|2707.1|2717.3|2715.3|2705.7|2702.2|1197
1599143100000|2020-09-03 14:25:00|2710|2706.5|2714|2712|2718|2716|2709.1|2706.5|1318
1599143400000|2020-09-03 14:30:00|2714.2|2712.2|2708.9|2706.9|2714.2|2712.2|2706.6|2704.4|1135
1599143700000|2020-09-03 14:35:00|2709.1|2707.1|2711.7|2709.7|2718.6|2716.1|2708.7|2706.4|1017
1599144000000|2020-09-03 14:40:00|2712|2710|2716.2|2714.2|2717.9|2715.3|2712|2710|1183
1599144300000|2020-09-03 14:45:00|2715.6|2713.6|2709.1|2707.1|2719.9|2717.9|2706.7|2704.7|1371
1599144600000|2020-09-03 14:50:00|2709.3|2707.3|2713.5|2711.5|2716.1|2713.7|2707.7|2705.2|1247
1599144900000|2020-09-03 14:55:00|2713.6|2711.6|2707.4|2705.4|2713.7|2711.7|2702.2|2700|1315
1599145200000|2020-09-03 15:00:00|2707.3|2705.3|2693|2691|2709.3|2707.3|2689.9|2687.5|1352
1599145500000|2020-09-03 15:05:00|2692.9|2690.9|2689.1|2687.1|2694.1|2692.1|2685.8|2683.8|1276
1599145800000|2020-09-03 15:10:00|2688.9|2686.9|2677.6|2675.6|2693.1|2690.6|2676.3|2674.3|1328
1599146100000|2020-09-03 15:15:00|2677.4|2675.4|2660.2|2658.2|2679.4|2677.4|2659.5|2657.5|1726
1599146400000|2020-09-03 15:20:00|2660.5|2658.5|2660.8|2658.8|2663.8|2661.8|2651.1|2649.1|1892
1599146700000|2020-09-03 15:25:00|2661.7|2658.2|2663.9|2660.4|2670.6|2668.2|2656|2652.8|1672
1599147000000|2020-09-03 15:30:00|2663.8|2660.3|2653.4|2649.9|2668.8|2666.2|2649.6|2646.6|1675
1599147300000|2020-09-03 15:35:00|2653.6|2650.1|2658|2656|2661.1|2659.1|2649.7|2647.6|1659
1599147600000|2020-09-03 15:40:00|2657.8|2655.8|2660.2|2658.2|2664.6|2662|2656.4|2653.8|1315
1599147900000|2020-09-03 15:45:00|2660.3|2658.3|2660.5|2658.5|2666.1|2664.1|2655.8|2653.2|1376
1599148200000|2020-09-03 15:50:00|2660.4|2658.4|2677.9|2675.9|2678.4|2676.1|2660.4|2658|1417
1599148500000|2020-09-03 15:55:00|2677.8|2675.8|2675.9|2673.9|2679|2677|2673.4|2670.4|1178
1599148800000|2020-09-03 16:00:00|2675.8|2673.8|2676.3|2674.3|2678.5|2676.5|2669.5|2667.5|1191
1599149100000|2020-09-03 16:05:00|2677.8|2674.7|2675.1|2673.1|2678.7|2676.4|2667.7|2665.7|1220
1599149400000|2020-09-03 16:10:00|2675.2|2673.2|2687.1|2685.1|2687.2|2685.2|2675.2|2673.2|1104
1599149700000|2020-09-03 16:15:00|2687.2|2685.2|2687.2|2685.2|2691.5|2689.3|2684.5|2682.5|1063
1599150000000|2020-09-03 16:20:00|2687.3|2685.3|2683.3|2681.3|2687.8|2685.8|2681.1|2679.1|770
1599150300000|2020-09-03 16:25:00|2683.2|2681.2|2685.1|2683.1|2689.3|2687.3|2681.2|2679.2|757
1599150600000|2020-09-03 16:30:00|2685|2683|2682.2|2680.2|2690.8|2688.8|2681.8|2679.8|647
1599150900000|2020-09-03 16:35:00|2682.1|2680.1|2686.1|2684.1|2687.4|2685.4|2681|2678.5|812
1599151200000|2020-09-03 16:40:00|2685.9|2683.9|2685.2|2683.2|2687.7|2685.7|2683.6|2681.6|741
1599151500000|2020-09-03 16:45:00|2685|2683|2681.5|2679.5|2688.8|2686.8|2681.3|2679.3|971
1599151800000|2020-09-03 16:50:00|2681.6|2679.6|2673.5|2671.5|2684.7|2682.7|2671.6|2669.6|1082
1599152100000|2020-09-03 16:55:00|2673.7|2671.7|2670|2666.5|2676.6|2673.8|2668.8|2666|807
1599152400000|2020-09-03 17:00:00|2669.7|2667.7|2666.3|2664.3|2671.6|2669.6|2663|2661|780
1599152700000|2020-09-03 17:05:00|2666.5|2664.5|2669|2667|2670.6|2668.6|2665.6|2663.4|920
1599153000000|2020-09-03 17:10:00|2668.3|2666.3|2672.4|2670.4|2673.6|2671.2|2666.4|2664.4|923
1599153300000|2020-09-03 17:15:00|2673.1|2669.6|2664.2|2662.2|2673.1|2670.6|2663.2|2661.2|658
1599153600000|2020-09-03 17:20:00|2664.4|2662.4|2672.4|2670.4|2674.7|2672.7|2662.6|2660.6|842
1599153900000|2020-09-03 17:25:00|2672.3|2670.3|2673.3|2671.3|2674.4|2672.4|2668.8|2666.5|926
1599154200000|2020-09-03 17:30:00|2673.4|2671.4|2672.8|2670.8|2674.8|2672.5|2670.1|2668.1|773
1599154500000|2020-09-03 17:35:00|2673|2671|2662.7|2660.7|2674.9|2672.9|2662.4|2660.4|784
1599154800000|2020-09-03 17:40:00|2662.6|2660.6|2662.2|2660.2|2666|2664|2661.2|2659.2|648
1599155100000|2020-09-03 17:45:00|2662.3|2660.3|2661.1|2659.1|2663.8|2661.6|2660.2|2658.2|703
1599155400000|2020-09-03 17:50:00|2661.2|2659.2|2670.4|2668.4|2670.9|2668.9|2660.5|2658.5|643
1599155700000|2020-09-03 17:55:00|2670.3|2668.3|2669.4|2667.4|2671.8|2669.8|2668.5|2666.5|546
1599156000000|2020-09-03 18:00:00|2669.5|2667.5|2672|2670|2673.3|2671.3|2666.3|2664.3|637
1599156300000|2020-09-03 18:05:00|2672.1|2670.1|2671.8|2669.8|2674.8|2672.4|2670.2|2668.2|611
1599156600000|2020-09-03 18:10:00|2671.7|2669.7|2670.9|2668.9|2672.8|2670.8|2669.3|2667.3|418
1599156900000|2020-09-03 18:15:00|2670.8|2668.8|2667.1|2665.1|2672.1|2668.8|2666.9|2664.9|378
1599157200000|2020-09-03 18:20:00|2667.3|2665.3|2669.6|2667.6|2670.9|2668.5|2667.3|2665.3|427
1599157500000|2020-09-03 18:25:00|2669.4|2667.4|2676.9|2674.9|2678|2676|2667.7|2665.6|562
1599157800000|2020-09-03 18:30:00|2676.8|2674.8|2680|2678|2685.9|2683.9|2676.2|2674.2|728
1599158100000|2020-09-03 18:35:00|2679.8|2677.8|2684.2|2682.2|2686.7|2684.7|2676.9|2674.9|637
1599158400000|2020-09-03 18:40:00|2684.5|2682.5|2682.6|2680.6|2685|2683|2679.6|2677.6|564
1599158700000|2020-09-03 18:45:00|2682.3|2680.3|2679.1|2677.1|2683.3|2681.3|2678.7|2676.7|478
1599159000000|2020-09-03 18:50:00|2679.6|2677.6|2678.8|2676.8|2685.9|2683.9|2677.5|2675.5|471
1599159300000|2020-09-03 18:55:00|2679|2677|2674.6|2672.6|2679.9|2677.9|2674.6|2672.6|553
1599159600000|2020-09-03 19:00:00|2674.7|2672.7|2672.6|2670.6|2677.7|2675.7|2667.4|2665.4|505
1599159900000|2020-09-03 19:05:00|2672.5|2670.5|2674.8|2672.8|2676.5|2674.5|2672.3|2670.3|562
1599160200000|2020-09-03 19:10:00|2674.3|2672.3|2678.6|2676.6|2678.9|2676.9|2670.4|2668.4|501
1599160500000|2020-09-03 19:15:00|2678.5|2676.5|2673.5|2671.5|2678.6|2676.6|2670|2668|647
1599160800000|2020-09-03 19:20:00|2672.5|2670.5|2664|2662|2673.4|2671.4|2663.9|2661.9|581
1599161100000|2020-09-03 19:25:00|2664.1|2662.1|2657.4|2655.4|2666.7|2663.2|2656.8|2654.5|758
1599161400000|2020-09-03 19:30:00|2657.6|2655.6|2656.5|2654.5|2663.1|2661.1|2654.2|2652.2|587
1599161700000|2020-09-03 19:35:00|2656.3|2654.3|2662.7|2660.7|2664.8|2662.8|2652.7|2649.6|659
1599162000000|2020-09-03 19:40:00|2662.6|2660.6|2663.6|2661.6|2664.9|2662.9|2660|2658|597
1599162300000|2020-09-03 19:45:00|2663.7|2661.7|2652.1|2650.1|2667|2664.1|2651.8|2649.8|579
1599162600000|2020-09-03 19:50:00|2652.2|2650.2|2657|2655|2660.6|2658.6|2652.2|2650.2|600
1599162900000|2020-09-03 19:55:00|2656.9|2654.9|2657.3|2655.3|2658.8|2656.4|2654.2|2651.8|638
1599163200000|2020-09-03 20:00:00|2657.8|2655.8|2661.9|2659.9|2662.4|2660.4|2657.6|2655.5|278
1599163500000|2020-09-03 20:05:00|2662|2660|2662.1|2660.1|2664.1|2662.1|2661.4|2659.2|235
1599163800000|2020-09-03 20:10:00|2662.4|2660.4|2662.1|2658.6|2664.2|2662.2|2661.1|2658.5|218
1599164100000|2020-09-03 20:15:00|2661.5|2659.5|2658|2656|2661.9|2659.9|2657.2|2655.2|152
1599164400000|2020-09-03 20:20:00|2658.6|2655.1|2660.2|2658.2|2661.2|2658.7|2656.8|2654.3|231
1599164700000|2020-09-03 20:25:00|2660.1|2658.1|2659.1|2657.1|2661.1|2658.6|2658.3|2656|142
1599165000000|2020-09-03 20:30:00|2659.7|2657.7|2657.4|2655.4|2662.4|2660.3|2657.4|2655.3|202
1599165300000|2020-09-03 20:35:00|2657.3|2655.3|2657|2653.5|2658.8|2655.9|2655.7|2653.5|120
1599165600000|2020-09-03 20:40:00|2656.8|2653.3|2654.6|2652.6|2657.5|2654.7|2654.6|2652.2|137
1599165900000|2020-09-03 20:45:00|2655|2651.5|2654.5|2651|2657.2|2653.7|2653.5|2650.7|136
1599166200000|2020-09-03 20:50:00|2654.4|2650.9|2660|2656.5|2660.6|2656.8|2653.3|2649.7|169
1599166500000|2020-09-03 20:55:00|2659.9|2656.4|2662.2|2657.2|2666.7|2659|2658.9|2653.9|322
1599170400000|2020-09-03 22:00:00|2663.7|2657.8|2662.9|2656.6|2672.6|2662.3|2662.6|2654.7|347
1599170700000|2020-09-03 22:05:00|2663.2|2657.2|2660.7|2657.2|2665.9|2658.7|2659.9|2653.3|248
1599171000000|2020-09-03 22:10:00|2661|2657.5|2654.6|2648.5|2662.6|2657.5|2653.4|2647.1|374
1599171300000|2020-09-03 22:15:00|2655.4|2648|2655.4|2648.7|2659|2651.5|2651.8|2646.7|363
1599171600000|2020-09-03 22:20:00|2655.5|2649.4|2661.9|2656.6|2665|2657|2653.5|2647.6|317
1599171900000|2020-09-03 22:25:00|2661.2|2655.9|2667|2661.7|2668|2662.9|2659.7|2654.9|376
1599172200000|2020-09-03 22:30:00|2666.2|2661.1|2669.5|2663.7|2672.2|2666.3|2664.3|2659.6|369
1599172500000|2020-09-03 22:35:00|2668|2664.5|2665|2661.5|2672.8|2669.1|2664.9|2659.7|386
1599172800000|2020-09-03 22:40:00|2665.6|2662.1|2660.9|2657.4|2667.8|2663.2|2660.6|2656.3|316
1599173100000|2020-09-03 22:45:00|2662.3|2656.9|2662|2658.5|2664.4|2659.6|2659.5|2655.1|324
1599173400000|2020-09-03 22:50:00|2662.2|2658.7|2658.2|2653.1|2662.8|2659.3|2657|2651.4|333
1599173700000|2020-09-03 22:55:00|2658.1|2653|2661.7|2658.2|2662.6|2658.4|2657|2652.1|203
1599174000000|2020-09-03 23:00:00|2665.3|2658.9|2663.3|2659.8|2665.5|2661.3|2661.2|2657.7|285
1599174300000|2020-09-03 23:05:00|2663.5|2660|2664.3|2660.8|2666.2|2660.8|2661.8|2659.2|154
1599174600000|2020-09-03 23:10:00|2662.5|2660.5|2660.9|2657.4|2664.3|2661.3|2659.7|2656.6|244
1599174900000|2020-09-03 23:15:00|2660.8|2657.3|2658.7|2656.7|2661.8|2658.3|2658.2|2655.1|230
1599175200000|2020-09-03 23:20:00|2660.3|2656.8|2662.5|2659|2664.4|2660.5|2658.8|2656|302
1599175500000|2020-09-03 23:25:00|2662.2|2658.7|2665.8|2662.3|2668.8|2665.3|2662.2|2658.7|286
1599175800000|2020-09-03 23:30:00|2666.1|2662.6|2663.6|2660.1|2666.4|2663.7|2662.6|2659.9|233
1599176100000|2020-09-03 23:35:00|2663.7|2660.2|2666.1|2662.6|2666.6|2664|2662.2|2659.7|158
1599176400000|2020-09-03 23:40:00|2666.2|2662.7|2662|2658.5|2666.2|2662.7|2661.8|2658.4|318
1599176700000|2020-09-03 23:45:00|2661.9|2658.4|2656.4|2654.4|2663.3|2659.8|2654.6|2651.6|395
1599177000000|2020-09-03 23:50:00|2656.3|2654.3|2655.5|2652|2658.6|2655.9|2654.7|2649|346
1599177300000|2020-09-03 23:55:00|2655.6|2652.1|2649.2|2645.7|2655.6|2652.1|2640.7|2637.2|469
1599177600000|2020-09-04 00:00:00|2649.5|2646|2663|2659.5|2664.1|2660.6|2648.9|2642.4|650
1599177900000|2020-09-04 00:05:00|2663.3|2659.8|2676.7|2673.2|2677.4|2673.9|2661.5|2656.4|763
1599178200000|2020-09-04 00:10:00|2676.5|2673|2674.5|2671|2679|2674.8|2673.1|2669|567
1599178500000|2020-09-04 00:15:00|2674.6|2671.1|2683.6|2680.1|2685.5|2681.3|2673.5|2669|609
1599178800000|2020-09-04 00:20:00|2683|2679.5|2680.3|2676.8|2684.3|2679.7|2676.6|2672.7|415
1599179100000|2020-09-04 00:25:00|2680|2676.5|2678.1|2674.6|2683.6|2678.4|2676.6|2672.9|453
1599179400000|2020-09-04 00:30:00|2678.2|2674.7|2684.3|2680.8|2685.4|2680.8|2673.7|2670.2|517
1599179700000|2020-09-04 00:35:00|2685.3|2680.3|2684.9|2681.4|2687.8|2682.8|2681.3|2677.8|555
1599180000000|2020-09-04 00:40:00|2685.4|2681.9|2683.9|2680.4|2689.2|2684.5|2682|2678.5|474
1599180300000|2020-09-04 00:45:00|2684|2680.5|2686.1|2682.6|2689.9|2686.4|2682.9|2679.5|435
1599180600000|2020-09-04 00:50:00|2686.3|2682.8|2690|2686.5|2692.1|2688|2684.9|2681.4|534
1599180900000|2020-09-04 00:55:00|2689.9|2686.4|2685|2681.5|2695.5|2692|2684|2680.4|567
1599181200000|2020-09-04 01:00:00|2684.5|2681|2691|2687.5|2698|2693.9|2684.5|2681|978
1599181500000|2020-09-04 01:05:00|2691.5|2686.5|2687.5|2684|2693.6|2690.2|2685|2681.5|750
1599181800000|2020-09-04 01:10:00|2687|2683.5|2684.4|2680.9|2687.3|2683.8|2681.9|2678.5|752
1599182100000|2020-09-04 01:15:00|2684.3|2680.8|2679.1|2675.6|2688.9|2685.4|2677.9|2674.4|644
1599182400000|2020-09-04 01:20:00|2679|2675.5|2682|2678.5|2682|2678.5|2672.3|2668.8|687
1599182700000|2020-09-04 01:25:00|2681.9|2678.4|2680.9|2677.4|2686.2|2682.7|2679.4|2675.9|549
1599183000000|2020-09-04 01:30:00|2681|2677.5|2681.1|2677.6|2682.7|2679.2|2675.7|2672.2|678
1599183300000|2020-09-04 01:35:00|2681.2|2677.7|2682.8|2679.3|2684.4|2680.9|2679.1|2675.8|618
1599183600000|2020-09-04 01:40:00|2682.6|2679.1|2685.4|2681.9|2689|2685.6|2681.3|2678.8|671
1599183900000|2020-09-04 01:45:00|2684.1|2682.1|2689.1|2685.6|2689.5|2686|2683.1|2680.3|627
1599184200000|2020-09-04 01:50:00|2689|2685.5|2686.8|2683.3|2689.9|2686.4|2683.6|2681.2|630
1599184500000|2020-09-04 01:55:00|2686.9|2683.4|2687.1|2683.6|2688.5|2685.3|2685.2|2681.7|372
1599184800000|2020-09-04 02:00:00|2687|2683.5|2686.7|2684.7|2693|2689.8|2685.6|2682.9|701
1599185100000|2020-09-04 02:05:00|2686.9|2684.9|2694.5|2691|2694.5|2691|2686.1|2684|628
1599185400000|2020-09-04 02:10:00|2694.4|2690.9|2690.5|2688.5|2695|2691.5|2687.1|2685|620
1599185700000|2020-09-04 02:15:00|2690.8|2688.8|2694.8|2691.3|2696.3|2693.4|2690|2688|397
1599186000000|2020-09-04 02:20:00|2693.4|2691.4|2692.7|2689.2|2695.8|2692.5|2691.9|2688.4|346
1599186300000|2020-09-04 02:25:00|2692.8|2689.3|2690.8|2687.3|2698.8|2696.2|2688.3|2684.8|637
1599186600000|2020-09-04 02:30:00|2690.9|2687.4|2684.7|2681.2|2691.8|2688.8|2682.3|2678.8|865
1599186900000|2020-09-04 02:35:00|2684.6|2681.1|2685.2|2681.7|2687.3|2684.1|2683.3|2680.4|372
1599187200000|2020-09-04 02:40:00|2685|2681.5|2685|2683|2686.6|2683.3|2683.4|2679.9|382
1599187500000|2020-09-04 02:45:00|2685.3|2683.3|2686.2|2682.7|2687.4|2684.4|2681.6|2679|537
1599187800000|2020-09-04 02:50:00|2686.3|2682.8|2675.8|2672.3|2686.3|2683.4|2674.4|2671.2|697
1599188100000|2020-09-04 02:55:00|2675.6|2672.1|2671.7|2668.2|2679.4|2677.4|2670.4|2665.8|715
1599188400000|2020-09-04 03:00:00|2672|2668.5|2670.9|2668.9|2675.2|2671.7|2668|2665.1|644
1599188700000|2020-09-04 03:05:00|2671.6|2668.1|2673|2669.5|2674.3|2671.6|2670|2667.3|536
1599189000000|2020-09-04 03:10:00|2672.9|2669.4|2672.3|2668.8|2674.4|2671.4|2667.2|2663.7|562
1599189300000|2020-09-04 03:15:00|2672.2|2668.7|2670.6|2667.1|2673|2670|2666.2|2662.9|627
1599189600000|2020-09-04 03:20:00|2670.7|2667.2|2676|2674|2678.1|2674.6|2669.4|2666.5|510
1599189900000|2020-09-04 03:25:00|2676.1|2674.1|2675.8|2672.3|2678|2674.5|2674.1|2670.6|449
1599190200000|2020-09-04 03:30:00|2676.1|2672.6|2680.2|2676.7|2680.8|2677.8|2675.3|2672.1|289
1599190500000|2020-09-04 03:35:00|2678.7|2676.5|2677.8|2674.3|2680.6|2678.1|2673.9|2671.3|235
1599190800000|2020-09-04 03:40:00|2677.7|2674.2|2679.5|2676|2679.8|2676.3|2676.8|2674.1|252
1599191100000|2020-09-04 03:45:00|2679.4|2675.9|2681.3|2677.8|2682.6|2679.2|2677.7|2674.8|287
1599191400000|2020-09-04 03:50:00|2681.5|2678|2677.2|2673.7|2681.5|2678|2677.1|2673.6|157
1599191700000|2020-09-04 03:55:00|2677.4|2673.9|2672.8|2669.3|2677.4|2673.9|2671.2|2667.7|270
1599192000000|2020-09-04 04:00:00|2672.9|2669.4|2674.4|2670.9|2675.2|2671.7|2670.7|2667.6|179
1599192300000|2020-09-04 04:05:00|2674.3|2670.8|2675.8|2672.3|2676|2672.5|2674.3|2670.8|131
1599192600000|2020-09-04 04:10:00|2675.9|2672.4|2674.3|2670.8|2677|2673.5|2674.1|2670.6|143
1599192900000|2020-09-04 04:15:00|2674.6|2671.1|2674.1|2670.6|2675.4|2671.9|2672.9|2669.4|181
1599193200000|2020-09-04 04:20:00|2674|2670.5|2680.4|2676.9|2680.5|2677|2674|2670.5|201
1599193500000|2020-09-04 04:25:00|2680.6|2677.1|2682.4|2678.9|2685.1|2681.5|2680.5|2677|338
1599193800000|2020-09-04 04:30:00|2682.8|2679.3|2678.2|2674.7|2685.9|2682|2677.6|2674.1|326
1599194100000|2020-09-04 04:35:00|2678.4|2674.9|2673.2|2669.7|2678.9|2675.4|2671.4|2667.9|433
1599194400000|2020-09-04 04:40:00|2672.9|2669.4|2675.2|2671.7|2675.6|2672.1|2672.9|2669.4|277
1599194700000|2020-09-04 04:45:00|2675.1|2671.6|2673.7|2670.2|2676.8|2674|2671.9|2669.5|334
1599195000000|2020-09-04 04:50:00|2673.6|2670.1|2674.6|2671.1|2674.6|2671.8|2669.2|2665.7|433
1599195300000|2020-09-04 04:55:00|2674.3|2670.8|2674.9|2671.4|2676.6|2673.1|2673.6|2670.7|171
1599195600000|2020-09-04 05:00:00|2675.2|2671.7|2677.1|2673.6|2678.3|2674.9|2674.9|2671.1|235
1599195900000|2020-09-04 05:05:00|2677.2|2673.7|2674.9|2671.4|2677.8|2674.3|2672.4|2669.3|211
1599196200000|2020-09-04 05:10:00|2674.7|2671.2|2672.1|2668.6|2675|2671.5|2670.8|2667.3|300
1599196500000|2020-09-04 05:15:00|2672.4|2666.8|2666.8|2663.3|2672.4|2668.4|2664.6|2661.2|498
1599196800000|2020-09-04 05:20:00|2666.7|2663.2|2671.8|2668.3|2672|2668.5|2664.5|2661.1|428
1599197100000|2020-09-04 05:25:00|2671.1|2667.6|2669.2|2665.7|2671.5|2667.9|2668.5|2665.2|305
1599197400000|2020-09-04 05:30:00|2669.5|2666|2657|2653.5|2670.8|2667.3|2655.2|2650.7|1018
1599197700000|2020-09-04 05:35:00|2656.8|2653.3|2654.7|2651.2|2660.6|2657.1|2649.2|2645.7|942
1599198000000|2020-09-04 05:40:00|2654.6|2651.1|2659.7|2656.2|2662.6|2659.1|2654.6|2651.1|628
1599198300000|2020-09-04 05:45:00|2659.6|2656.1|2654.6|2651.1|2664.1|2661.4|2652.9|2650|697
1599198600000|2020-09-04 05:50:00|2654.7|2651.2|2650.3|2648.3|2655.7|2652.2|2647.8|2644.3|793
1599198900000|2020-09-04 05:55:00|2650|2648|2655.1|2653.1|2659.1|2656.6|2650|2648|704
1599199200000|2020-09-04 06:00:00|2656.1|2652.6|2651.6|2648.1|2659.1|2655.7|2643.2|2639.7|919
1599199500000|2020-09-04 06:05:00|2652.2|2648.7|2652.6|2649.1|2656|2653.1|2647.8|2644.8|753
1599199800000|2020-09-04 06:10:00|2652.5|2649|2652.8|2649.3|2654.9|2652.1|2649.3|2646|679
1599200100000|2020-09-04 06:15:00|2652.6|2649.1|2653.6|2650.1|2657.5|2654|2651.9|2648.4|723
1599200400000|2020-09-04 06:20:00|2653.7|2650.2|2649|2645.5|2655|2652.6|2647.3|2643.8|598
1599200700000|2020-09-04 06:25:00|2649.9|2646.4|2653.8|2650.3|2655.7|2652.3|2647.7|2644.2|553
1599201000000|2020-09-04 06:30:00|2654|2650.5|2660.7|2657.2|2661.1|2658.2|2653.9|2650.4|533
1599201300000|2020-09-04 06:35:00|2660.9|2657.4|2671.9|2668.4|2677.9|2674.4|2659.9|2656.6|1022
1599201600000|2020-09-04 06:40:00|2672.1|2668.6|2674.5|2671|2679.9|2676.4|2671.6|2668.1|758
1599201900000|2020-09-04 06:45:00|2674|2672|2674.5|2672.5|2681.6|2679.1|2672.2|2668.7|811
1599202200000|2020-09-04 06:50:00|2674.3|2672.3|2677.9|2674.4|2682.1|2679|2672.8|2670.3|766
1599202500000|2020-09-04 06:55:00|2677.7|2674.2|2676.2|2672.7|2678.4|2675.4|2674.4|2671.6|625
1599202800000|2020-09-04 07:00:00|2676.3|2672.8|2679.1|2675.6|2680.4|2676.9|2671.8|2669.2|728
1599203100000|2020-09-04 07:05:00|2679.2|2675.7|2680.4|2676.9|2682.4|2679.5|2676.5|2673|470
1599203400000|2020-09-04 07:10:00|2680.5|2678.5|2680.3|2676.8|2684.8|2681.5|2678.4|2675.6|752
1599203700000|2020-09-04 07:15:00|2679.9|2676.4|2679|2675.5|2684.6|2681.9|2678.7|2675.2|719
1599204000000|2020-09-04 07:20:00|2679.2|2675.7|2680.3|2678.3|2682|2679.9|2676.6|2673.5|553
1599204300000|2020-09-04 07:25:00|2679.9|2677.9|2677.5|2674|2680.9|2678.9|2676.7|2673.4|531
1599204600000|2020-09-04 07:30:00|2677.3|2673.8|2689.6|2687.6|2690.5|2688.5|2676.7|2673.4|767
1599204900000|2020-09-04 07:35:00|2689.4|2687.4|2684.7|2682.7|2689.7|2687.7|2683.6|2680.9|573
1599205200000|2020-09-04 07:40:00|2684.8|2682.8|2676.2|2674.2|2685|2683|2676.1|2674.1|531
1599205500000|2020-09-04 07:45:00|2675.8|2673.8|2675.9|2673.9|2679|2677|2674|2672|684
1599205800000|2020-09-04 07:50:00|2676.2|2674.2|2679.4|2677.4|2682.1|2680.1|2674.5|2672.5|613
1599206100000|2020-09-04 07:55:00|2679.1|2677.1|2676.2|2674.2|2680.6|2678.6|2675|2673|521
1599206400000|2020-09-04 08:00:00|2676.3|2674.3|2674.5|2672.5|2676.3|2674.3|2672.5|2670.5|665
1599206700000|2020-09-04 08:05:00|2674.4|2672.4|2673.1|2671.1|2675.2|2673.2|2670.2|2668.2|600
1599207000000|2020-09-04 08:10:00|2673.3|2671.3|2677.8|2675.8|2677.9|2675.9|2671.1|2668.7|493
1599207300000|2020-09-04 08:15:00|2677.5|2675.5|2674.5|2672.5|2680.6|2678.6|2674.2|2672.2|386
1599207600000|2020-09-04 08:20:00|2674.4|2672.4|2675.9|2673.9|2676|2674|2673.6|2671.5|285
1599207900000|2020-09-04 08:25:00|2676|2674|2672.7|2670.7|2676.5|2674.5|2672.2|2670.2|306
1599208200000|2020-09-04 08:30:00|2672.6|2670.6|2672.6|2670.6|2674.6|2672.6|2670.5|2668.5|333
1599208500000|2020-09-04 08:35:00|2672.4|2670.4|2677.4|2675.4|2677.4|2675.4|2669.3|2666.9|443
1599208800000|2020-09-04 08:40:00|2677.3|2675.3|2677.6|2675.6|2679.1|2677.1|2675.5|2673.5|315
1599209100000|2020-09-04 08:45:00|2677.5|2675.5|2681.5|2679.5|2682.1|2680.1|2677.3|2675.3|342
1599209400000|2020-09-04 08:50:00|2681.4|2679.4|2684.3|2682.3|2687.1|2685.1|2680.2|2678.2|492
1599209700000|2020-09-04 08:55:00|2684.4|2682.4|2688|2686|2688.8|2686.8|2682.9|2680.9|483
1599210000000|2020-09-04 09:00:00|2687.8|2685.8|2688.6|2686.6|2691.1|2689.1|2686.8|2684.8|405
1599210300000|2020-09-04 09:05:00|2688.7|2686.7|2687.4|2685.4|2693.3|2690.3|2686.3|2684.3|587
1599210600000|2020-09-04 09:10:00|2687.3|2685.3|2688.4|2686.4|2688.8|2686.8|2686.7|2684.7|362
1599210900000|2020-09-04 09:15:00|2688.2|2686.2|2688.2|2686.2|2690.5|2687.3|2686.4|2684.4|419
1599211200000|2020-09-04 09:20:00|2688.1|2686.1|2689.8|2687.8|2693.1|2690.5|2687.2|2685.2|454
1599211500000|2020-09-04 09:25:00|2689.4|2687.4|2689.7|2687.7|2692.8|2689.9|2688.8|2686.8|424
1599211800000|2020-09-04 09:30:00|2689.5|2687.5|2683.3|2681.3|2691.5|2688.9|2679.6|2677.6|565
1599212100000|2020-09-04 09:35:00|2683.5|2681.5|2684.3|2682.3|2685.3|2683.3|2681.2|2679.2|372
1599212400000|2020-09-04 09:40:00|2684.4|2682.4|2683.5|2681.5|2687.3|2684.2|2681.4|2679.4|514
1599212700000|2020-09-04 09:45:00|2683.7|2681.7|2691.5|2689.5|2692.9|2689.9|2683.7|2681.7|519
1599213000000|2020-09-04 09:50:00|2690.3|2688.3|2690.5|2688.5|2692.1|2689.8|2689.2|2687|513
1599213300000|2020-09-04 09:55:00|2690.6|2688.6|2691.1|2689.1|2692.6|2689.5|2687.8|2685.8|406
1599213600000|2020-09-04 10:00:00|2691|2689|2686.2|2684.2|2693.1|2689.7|2685.9|2683.9|447
1599213900000|2020-09-04 10:05:00|2686.3|2684.3|2688.4|2686.4|2688.4|2686.4|2683.4|2681.4|306
1599214200000|2020-09-04 10:10:00|2688.5|2686.5|2688.7|2686.7|2690.5|2688.5|2687.1|2685.1|325
1599214500000|2020-09-04 10:15:00|2688.8|2686.8|2684|2682|2688.9|2686.9|2683.3|2681.3|297
1599214800000|2020-09-04 10:20:00|2684.2|2682.2|2679.6|2677.6|2684.6|2682.6|2679.4|2677.4|183
1599215100000|2020-09-04 10:25:00|2679.4|2677.4|2682.3|2680.3|2686.1|2683.3|2679.4|2677.4|253
1599215400000|2020-09-04 10:30:00|2682.2|2680.2|2680.8|2678.8|2683|2680.5|2679.3|2676.8|357
1599215700000|2020-09-04 10:35:00|2680.9|2678.9|2681.3|2679.3|2682.7|2680.7|2679.5|2676.8|278
1599216000000|2020-09-04 10:40:00|2681.4|2679.4|2678.8|2676.8|2683.9|2681|2678.1|2676.1|399
1599216300000|2020-09-04 10:45:00|2679|2677|2681.3|2679.3|2681.7|2679.7|2676.8|2674.3|395
1599216600000|2020-09-04 10:50:00|2681.2|2679.2|2684.5|2682.5|2686.7|2683.9|2679.6|2677.6|368
1599216900000|2020-09-04 10:55:00|2684.9|2682.9|2682.5|2680.5|2686.3|2683.4|2682|2679.6|325
1599217200000|2020-09-04 11:00:00|2682.4|2680.4|2683.9|2681.9|2686.6|2684.1|2681|2679|480
1599217500000|2020-09-04 11:05:00|2684.4|2682.4|2682.6|2680.6|2686.7|2683.2|2682.4|2680.4|304
1599217800000|2020-09-04 11:10:00|2682.7|2680.7|2680.3|2678.3|2684|2681.4|2679.1|2677.1|425
1599218100000|2020-09-04 11:15:00|2681.7|2678.2|2683.1|2681.1|2684.1|2681.2|2680.1|2677.6|301
1599218400000|2020-09-04 11:20:00|2682.6|2680.6|2685.2|2683.2|2685.8|2683.5|2681.9|2679.9|232
1599218700000|2020-09-04 11:25:00|2685.1|2683.1|2683.1|2679.6|2685.8|2683.8|2682|2679.4|306
1599219000000|2020-09-04 11:30:00|2683.3|2679.8|2681|2679|2685.5|2683|2681|2678.6|359
1599219300000|2020-09-04 11:35:00|2681.1|2679.1|2681.6|2679.6|2683.6|2681.3|2680.7|2678.5|317
1599219600000|2020-09-04 11:40:00|2681.8|2679.8|2683.2|2681.2|2684.1|2681.4|2680.3|2678.3|232
1599219900000|2020-09-04 11:45:00|2683.3|2681.3|2689|2685.5|2689.4|2686|2681.6|2679.6|348
1599220200000|2020-09-04 11:50:00|2688.9|2685.4|2689.7|2686.2|2691.7|2688.2|2686.1|2683.4|496
1599220500000|2020-09-04 11:55:00|2690.4|2686.9|2683.5|2681.5|2691.7|2689.2|2683.1|2680.4|734
1599220800000|2020-09-04 12:00:00|2683.3|2681.3|2680.7|2678.7|2691.2|2687.7|2679.7|2677.7|677
1599221100000|2020-09-04 12:05:00|2680.4|2678.4|2674.8|2672.8|2682.7|2680.5|2673.6|2671.6|565
1599221400000|2020-09-04 12:10:00|2674.9|2672.9|2675.1|2673.1|2677.3|2675.3|2671.6|2669.6|555
1599221700000|2020-09-04 12:15:00|2674.8|2672.8|2673.2|2671.2|2680.1|2678.1|2672.7|2670.7|496
1599222000000|2020-09-04 12:20:00|2672.9|2670.9|2678.4|2674.9|2678.8|2675.9|2667.8|2665.8|828
1599222300000|2020-09-04 12:25:00|2678.6|2675.1|2697.6|2691.3|2697.6|2691.3|2675|2668.7|845
1599222600000|2020-09-04 12:30:00|2697.3|2691.6|2658.8|2655.3|2709.2|2701.1|2655.5|2650.7|1921
1599222900000|2020-09-04 12:35:00|2659.8|2655.4|2659.9|2656.4|2673.7|2670.1|2656|2652.5|1489
1599223200000|2020-09-04 12:40:00|2659.7|2656.2|2668.1|2664.6|2670.3|2666.8|2655.2|2652.4|1239
1599223500000|2020-09-04 12:45:00|2667.9|2664.4|2675.1|2671.6|2681.6|2678.1|2663.8|2660.9|1297
1599223800000|2020-09-04 12:50:00|2675.2|2671.7|2664|2662|2675.5|2672.4|2663.7|2661.4|1091
1599224100000|2020-09-04 12:55:00|2664.2|2662.2|2666.4|2664.4|2671.1|2668.6|2659.9|2657.9|1442
1599224400000|2020-09-04 13:00:00|2668.2|2664.7|2654.9|2651.4|2668.2|2664.7|2647.4|2643.9|1695
1599224700000|2020-09-04 13:05:00|2655|2651.5|2645.3|2643.3|2655|2651.8|2640.1|2637.7|1682
1599225000000|2020-09-04 13:10:00|2645.8|2643.8|2665.1|2661.6|2667|2664.1|2645.2|2643.2|1477
1599225300000|2020-09-04 13:15:00|2664.3|2662.3|2674.8|2672.8|2677.9|2674.8|2663.1|2660.7|1476
1599225600000|2020-09-04 13:20:00|2674.5|2672.5|2669.8|2666.3|2678.9|2676.7|2668.1|2665.1|1172
1599225900000|2020-09-04 13:25:00|2669.7|2666.2|2670.9|2667.4|2673.7|2671.2|2665.5|2662.5|1079
1599226200000|2020-09-04 13:30:00|2670.7|2667.2|2684|2682|2687|2683.6|2667.6|2664.1|1547
1599226500000|2020-09-04 13:35:00|2684.3|2682.3|2674.9|2672.9|2687.3|2684.5|2673.3|2671|1551
1599226800000|2020-09-04 13:40:00|2675.4|2673.4|2671.2|2667.7|2679.4|2676.9|2666.6|2663.6|1568
1599227100000|2020-09-04 13:45:00|2670.8|2668.8|2662.9|2659.4|2675.3|2672.4|2659.1|2656.3|1305
1599227400000|2020-09-04 13:50:00|2663|2659.5|2665.1|2663.1|2668.9|2666.4|2660.1|2657|1225
1599227700000|2020-09-04 13:55:00|2665|2663|2665.9|2662.4|2669.7|2666.7|2661.4|2658.7|1139
1599228000000|2020-09-04 14:00:00|2665.8|2662.3|2667.8|2664.3|2675.7|2672.3|2659.5|2656.6|1218
1599228300000|2020-09-04 14:05:00|2667.7|2664.2|2657.8|2655.8|2668.1|2665.1|2656.8|2654.2|1485
1599228600000|2020-09-04 14:10:00|2658.3|2656.3|2657.3|2653.8|2665.7|2662.6|2653.4|2651.1|1274
1599228900000|2020-09-04 14:15:00|2656.4|2654.4|2648.4|2646.4|2658.7|2655.8|2643.9|2641.1|1353
1599229200000|2020-09-04 14:20:00|2648.3|2646.3|2653.2|2651.2|2659.4|2657.4|2646.8|2644.1|1397
1599229500000|2020-09-04 14:25:00|2653.1|2651.1|2651.2|2649.2|2658.6|2656.6|2650.8|2648.8|1441
1599229800000|2020-09-04 14:30:00|2651.4|2649.4|2645|2643|2655.6|2653.6|2643.3|2641.3|1397
1599230100000|2020-09-04 14:35:00|2645.1|2643.1|2644.9|2642.9|2647.7|2645.7|2634.6|2632.6|1459
1599230400000|2020-09-04 14:40:00|2644.7|2642.7|2633.5|2631.5|2646.7|2644.7|2631.3|2629.2|1495
1599230700000|2020-09-04 14:45:00|2633.2|2631.2|2651.9|2649.9|2652.1|2650.1|2633.1|2631.1|1368
1599231000000|2020-09-04 14:50:00|2651.7|2649.7|2652.4|2650.4|2655.4|2653.4|2647.6|2645.6|1187
1599231300000|2020-09-04 14:55:00|2652.5|2650.5|2658.6|2656.6|2660.7|2658.7|2648.2|2646.2|1129
1599231600000|2020-09-04 15:00:00|2659.6|2656.1|2649.1|2647.1|2662.3|2660.3|2648.5|2646.5|1230
1599231900000|2020-09-04 15:05:00|2649|2647|2640.1|2638.1|2649.5|2647.5|2637.7|2635.7|1096
1599232200000|2020-09-04 15:10:00|2639.8|2637.8|2649.9|2647.9|2650.7|2648.6|2638.5|2636.5|1320
1599232500000|2020-09-04 15:15:00|2649.6|2647.6|2648|2646|2650.6|2648.3|2643.2|2641.2|1179
1599232800000|2020-09-04 15:20:00|2648.1|2646.1|2643.7|2641.7|2649.4|2647.4|2642.5|2640.5|1157
1599233100000|2020-09-04 15:25:00|2643.6|2641.6|2648.9|2646.9|2649.6|2647.6|2640.4|2638.4|1230
1599233400000|2020-09-04 15:30:00|2649|2647|2658.1|2656.1|2658.1|2656.1|2648.4|2646.4|1206
1599233700000|2020-09-04 15:35:00|2658.2|2656.2|2660.6|2658.6|2661.3|2659.3|2655.2|2653.2|1074
1599234000000|2020-09-04 15:40:00|2660.4|2658.4|2656|2654|2663|2661|2655.3|2653.3|902
1599234300000|2020-09-04 15:45:00|2656.1|2654.1|2652.2|2650.2|2659.1|2657.1|2652|2649.5|883
1599234600000|2020-09-04 15:50:00|2652|2650|2646.1|2644.1|2652.9|2650.9|2645|2643|1002
1599234900000|2020-09-04 15:55:00|2645.9|2643.9|2643.1|2641.1|2646.4|2644.4|2640.4|2638.4|1058
1599235200000|2020-09-04 16:00:00|2643.3|2641.3|2642.4|2640.4|2645.4|2643.4|2640.5|2638.5|858
1599235500000|2020-09-04 16:05:00|2642.3|2640.3|2644.5|2642.5|2645.5|2643.5|2636.6|2634.6|951
1599235800000|2020-09-04 16:10:00|2644.4|2642.4|2646.1|2644.1|2647.6|2645.6|2642.7|2640.7|755
1599236100000|2020-09-04 16:15:00|2646.2|2644.2|2648.1|2646.1|2649.7|2647.7|2644.9|2642.9|777
1599236400000|2020-09-04 16:20:00|2648|2646|2651.2|2649.2|2652.2|2650.2|2646.6|2644.6|705
1599236700000|2020-09-04 16:25:00|2651.1|2649.1|2662.4|2660.4|2662.6|2660.6|2650.2|2648.2|674
1599237000000|2020-09-04 16:30:00|2662.2|2660.2|2666.7|2664.7|2667.8|2665.8|2660.1|2658.1|672
1599237300000|2020-09-04 16:35:00|2666.9|2664.9|2663|2661|2668.8|2666.8|2662.3|2660|810
1599237600000|2020-09-04 16:40:00|2662.9|2660.9|2662.1|2660.1|2666.1|2663.2|2658.3|2656.3|939
1599237900000|2020-09-04 16:45:00|2662|2660|2658|2654.5|2662.3|2660.1|2656.3|2653.9|850
1599238200000|2020-09-04 16:50:00|2657.5|2654|2658.5|2655|2660.4|2658|2655.4|2653.4|587
1599238500000|2020-09-04 16:55:00|2657.9|2655.9|2659.3|2655.8|2659.5|2656.9|2655.8|2652.2|681
1599238800000|2020-09-04 17:00:00|2658.5|2656.5|2650.1|2648.1|2658.5|2656.5|2649.4|2647.3|941
1599239100000|2020-09-04 17:05:00|2650.6|2648.6|2652.7|2650.7|2653.5|2651.5|2649.4|2647|767
1599239400000|2020-09-04 17:10:00|2652.8|2650.8|2651.3|2649.3|2654.8|2652.2|2650|2647.2|565
1599239700000|2020-09-04 17:15:00|2651.8|2648.3|2649.8|2647.8|2652.5|2649.9|2647.8|2644.3|681
1599240000000|2020-09-04 17:20:00|2649.7|2647.7|2658.7|2656.7|2658.7|2656.7|2649.7|2647.7|559
1599240300000|2020-09-04 17:25:00|2658.6|2656.6|2660.9|2658.9|2662.6|2659.5|2655.7|2653.7|474
1599240600000|2020-09-04 17:30:00|2661.1|2659.1|2658.2|2656.2|2662.1|2660.1|2657.7|2655.6|353
1599240900000|2020-09-04 17:35:00|2658.4|2656.4|2663.2|2661.2|2664.5|2661.8|2656.8|2654.8|436
1599241200000|2020-09-04 17:40:00|2663.3|2661.3|2663.4|2661.4|2665.4|2663.4|2661.6|2659.6|423
1599241500000|2020-09-04 17:45:00|2663.6|2661.6|2664|2662|2668.5|2666|2663.2|2661.2|546
1599241800000|2020-09-04 17:50:00|2664.1|2662.1|2666.1|2664.1|2666.6|2664.6|2659.5|2657.5|599
1599242100000|2020-09-04 17:55:00|2666.2|2664.2|2670.1|2668.1|2671.8|2669.8|2664.9|2662.9|703
1599242400000|2020-09-04 18:00:00|2670|2668|2669.9|2667.9|2672.9|2670.9|2667.7|2665.7|481
1599242700000|2020-09-04 18:05:00|2669.8|2667.8|2670.7|2668.7|2672.1|2670.1|2667.5|2665.5|415
1599243000000|2020-09-04 18:10:00|2670.6|2668.6|2665.8|2663.8|2671|2669|2665.7|2663.7|414
1599243300000|2020-09-04 18:15:00|2665.9|2663.9|2667.8|2665.8|2671.7|2669.7|2664.3|2662.3|469
1599243600000|2020-09-04 18:20:00|2667.9|2665.9|2667.9|2665.9|2669.1|2667.1|2663.1|2661.1|507
1599243900000|2020-09-04 18:25:00|2668|2666|2671.1|2669.1|2673.4|2671.4|2666.6|2664.6|445
1599244200000|2020-09-04 18:30:00|2671|2669|2672|2670|2673.2|2670.9|2670.2|2668.2|318
1599244500000|2020-09-04 18:35:00|2672.1|2670.1|2681.1|2679.1|2683.2|2680.1|2672.1|2670.1|569
1599244800000|2020-09-04 18:40:00|2681.2|2679.2|2688.4|2686.4|2691.9|2689.9|2680.5|2678.5|604
1599245100000|2020-09-04 18:45:00|2688.8|2686.8|2689.8|2687.8|2693.3|2691.3|2688.1|2686.1|547
1599245400000|2020-09-04 18:50:00|2689.7|2687.7|2683|2681|2689.8|2687.8|2682.7|2680.7|661
1599245700000|2020-09-04 18:55:00|2683.1|2681.1|2691.7|2689.7|2692.5|2690.5|2683|2681|555
1599246000000|2020-09-04 19:00:00|2692.1|2690.1|2692|2690|2692.6|2690.6|2688.4|2686.4|628
1599246300000|2020-09-04 19:05:00|2692.1|2690.1|2696|2694|2696.2|2694.2|2687.7|2685.7|671
1599246600000|2020-09-04 19:10:00|2695.9|2693.9|2686.5|2684.5|2696.1|2694.1|2686|2684|621
1599246900000|2020-09-04 19:15:00|2686.7|2684.7|2694.7|2692.7|2695.7|2693.7|2686.7|2684.7|531
1599247200000|2020-09-04 19:20:00|2694.8|2692.8|2699.6|2697.6|2702.2|2700.2|2694.6|2692.6|381
1599247500000|2020-09-04 19:25:00|2700.2|2698.2|2698.4|2696.4|2700.5|2698.5|2695.3|2693.3|394
1599247800000|2020-09-04 19:30:00|2698.6|2696.6|2698.5|2696.5|2699.7|2697.7|2694.3|2692.3|428
1599248100000|2020-09-04 19:35:00|2698.6|2696.6|2694.7|2692.7|2699.5|2697.5|2689.6|2687.2|394
1599248400000|2020-09-04 19:40:00|2694.6|2692.6|2693.9|2691.9|2696.9|2694.9|2692.7|2690.5|432
1599248700000|2020-09-04 19:45:00|2694.1|2692.1|2692|2690|2700.1|2698.1|2691.3|2689.3|661
1599249000000|2020-09-04 19:50:00|2691.9|2689.9|2695.7|2693.7|2698.2|2696.2|2691.9|2689.9|706
1599249300000|2020-09-04 19:55:00|2695.5|2693.5|2691.4|2689.4|2696.2|2693.9|2690.3|2688.3|499
1599249600000|2020-09-04 20:00:00|2692.7|2689.2|2690.7|2688.7|2693.2|2690.1|2689|2686.2|323
1599249900000|2020-09-04 20:05:00|2690.9|2687.4|2687|2685|2691.9|2688.7|2685.6|2682.6|344
1599250200000|2020-09-04 20:10:00|2688.2|2684.7|2687.6|2684.1|2689.2|2686|2685.7|2682.6|189
1599250500000|2020-09-04 20:15:00|2687.7|2684.2|2687.4|2683.9|2690.2|2686.7|2686.6|2683.1|181
1599250800000|2020-09-04 20:20:00|2687.6|2684.1|2683.5|2680|2687.9|2684.4|2682.6|2679.1|162
1599251100000|2020-09-04 20:25:00|2683.7|2680.2|2680.5|2678.5|2684.5|2681.3|2680.5|2677.9|241
1599251400000|2020-09-04 20:30:00|2680.6|2678.6|2687.5|2684|2687.7|2684.2|2680.6|2677.8|139
1599251700000|2020-09-04 20:35:00|2687.6|2684.1|2687.4|2683.9|2689|2685.5|2687.2|2683.7|94
1599252000000|2020-09-04 20:40:00|2687.5|2684|2688.2|2684.7|2688.4|2684.9|2687.4|2683.9|48
1599252300000|2020-09-04 20:45:00|2688.3|2684.8|2689.2|2685.7|2690.2|2686.7|2687.4|2683.9|84
1599252600000|2020-09-04 20:50:00|2689.9|2686.4|2689.5|2686|2691.1|2688|2689.2|2685.7|187
1599252900000|2020-09-04 20:55:00|2689.6|2686.1|2698.9|2685.6|2702.4|2691.9|2689.2|2684.9|390
1599429600000|2020-09-06 22:00:00|2686.9|2680.2|2690.1|2684.7|2695.5|2687.6|2685.3|2680.1|349
1599429900000|2020-09-06 22:05:00|2689.7|2683.6|2695.3|2689|2698.4|2692.8|2688.6|2682.9|404
1599430200000|2020-09-06 22:10:00|2696.1|2688.1|2693.1|2686.5|2696.3|2689|2691.5|2684.6|312
1599430500000|2020-09-06 22:15:00|2694.6|2687.7|2699.9|2693.7|2700.9|2696|2693.7|2687.1|470
1599430800000|2020-09-06 22:20:00|2699.6|2693.4|2696.6|2690.7|2701.5|2695|2696.5|2689.9|340
1599431100000|2020-09-06 22:25:00|2697.9|2691.4|2696.4|2690.9|2699|2693.8|2694.6|2688.2|360
1599431400000|2020-09-06 22:30:00|2695.7|2689.7|2697.2|2693.7|2699.7|2695.3|2694.5|2689.6|332
1599431700000|2020-09-06 22:35:00|2696.9|2693.4|2699.6|2696.1|2702.1|2699|2695.9|2693.1|370
1599432000000|2020-09-06 22:40:00|2699.8|2696.3|2701.7|2698.2|2703.4|2699.9|2697.3|2694.6|426
1599432300000|2020-09-06 22:45:00|2701.8|2698.3|2699.8|2696.3|2703.9|2700.6|2699.2|2695.7|270
1599432600000|2020-09-06 22:50:00|2699.7|2696.2|2702.1|2698.6|2702.8|2699.3|2698.9|2695.4|190
1599432900000|2020-09-06 22:55:00|2702.4|2698.9|2698.9|2695.4|2702.8|2699.3|2698.8|2695.2|234
1599433200000|2020-09-06 23:00:00|2698.6|2692.7|2698.7|2695.2|2701.3|2697.8|2698.1|2692.7|199
1599433500000|2020-09-06 23:05:00|2698.9|2695.4|2699.6|2696.1|2700.7|2696.6|2697.6|2693.5|260
1599433800000|2020-09-06 23:10:00|2699.5|2696|2693.6|2690.1|2700.1|2696.8|2691.9|2688.6|338
1599434100000|2020-09-06 23:15:00|2693.7|2690.2|2689.5|2687.5|2695.4|2691|2686.7|2683.9|314
1599434400000|2020-09-06 23:20:00|2689.6|2687.6|2689.5|2686|2692.5|2689.8|2688.8|2684.5|276
1599434700000|2020-09-06 23:25:00|2689.4|2685.9|2689.6|2686.1|2690.1|2687|2686.9|2683.4|227
1599435000000|2020-09-06 23:30:00|2689.7|2686.2|2691|2689|2692.9|2689.5|2689|2685.6|181
1599435300000|2020-09-06 23:35:00|2690.9|2688.9|2687.7|2684.2|2692.3|2688.9|2687.2|2683.8|270
1599435600000|2020-09-06 23:40:00|2687.6|2684.1|2688.4|2683.2|2688.4|2685.9|2685|2682.1|244
1599435900000|2020-09-06 23:45:00|2688.6|2685.1|2686.8|2684.8|2690.1|2686.2|2685.3|2680.7|216
1599436200000|2020-09-06 23:50:00|2686.7|2684.7|2686.8|2683.3|2689.6|2686.8|2685.9|2681.4|231
1599436500000|2020-09-06 23:55:00|2686.9|2683.4|2686|2684|2687.6|2685|2684.7|2680.9|167
1599436800000|2020-09-07 00:00:00|2686.8|2683.3|2688.2|2684.7|2688.6|2685.9|2685.3|2681.4|263
1599437100000|2020-09-07 00:05:00|2688.1|2684.6|2685.8|2682.3|2689.9|2687|2685.1|2681.6|247
1599437400000|2020-09-07 00:10:00|2686.4|2682.9|2679.8|2677.8|2687.5|2684.3|2679.1|2676.5|381
1599437700000|2020-09-07 00:15:00|2680.4|2678.4|2681.6|2679.6|2684.2|2681.4|2678.3|2675.2|354
1599438000000|2020-09-07 00:20:00|2682.8|2677.8|2683.9|2680.4|2684.8|2681.6|2680.5|2675.8|245
1599438300000|2020-09-07 00:25:00|2683.8|2680.3|2681.6|2678.1|2686.4|2683.1|2680.8|2676.1|213
1599438600000|2020-09-07 00:30:00|2682.3|2678.8|2685.5|2680.5|2686.4|2683|2681.8|2677.8|233
1599438900000|2020-09-07 00:35:00|2684.9|2681.4|2686.8|2683.3|2688|2684.7|2684.9|2680.9|239
1599439200000|2020-09-07 00:40:00|2686.7|2683.2|2687|2683.5|2688.6|2686|2685.9|2681.4|211
1599439500000|2020-09-07 00:45:00|2686.5|2684.5|2688.6|2685.1|2690|2685.9|2686.1|2682.8|241
1599439800000|2020-09-07 00:50:00|2688.7|2685.2|2683.8|2681.8|2689.5|2685.8|2683.3|2680.3|215
1599440100000|2020-09-07 00:55:00|2683.7|2681.7|2678.4|2674.9|2685.4|2683.2|2676.1|2672.3|499
1599440400000|2020-09-07 01:00:00|2678.3|2674.8|2667.1|2663.6|2680.3|2676.8|2665.2|2661.7|997
1599440700000|2020-09-07 01:05:00|2666.9|2663.4|2666.6|2663.1|2672.7|2667.6|2663.8|2660.3|595
1599441000000|2020-09-07 01:10:00|2666.9|2663.4|2669.8|2666.3|2671.1|2668.2|2666.6|2663.1|525
1599441300000|2020-09-07 01:15:00|2670.5|2667|2671.5|2668|2673.9|2670.8|2668.1|2664.6|500
1599441600000|2020-09-07 01:20:00|2671.4|2667.9|2694|2690.5|2697.1|2693.6|2669.8|2667.1|965
1599441900000|2020-09-07 01:25:00|2693.9|2690.4|2691.4|2687.9|2700.4|2696.9|2689.9|2686.4|714
1599442200000|2020-09-07 01:30:00|2691.1|2687.6|2710.2|2706.7|2712.7|2709.2|2691.1|2687.6|984
1599442500000|2020-09-07 01:35:00|2710.1|2706.6|2710.4|2706.9|2712.7|2709.2|2703.2|2699.7|783
1599442800000|2020-09-07 01:40:00|2709.9|2706.4|2707.4|2703.9|2715.5|2712|2706.5|2703|758
1599443100000|2020-09-07 01:45:00|2707.3|2703.8|2707.9|2705.9|2714.5|2711|2704|2700.5|739
1599443400000|2020-09-07 01:50:00|2707.8|2704.4|2708.6|2705.1|2710.4|2708.3|2702.3|2698.8|723
1599443700000|2020-09-07 01:55:00|2708.5|2705|2709.6|2706.1|2711.5|2708.9|2705.9|2703.1|443
1599444000000|2020-09-07 02:00:00|2709.1|2707.1|2715.3|2713.3|2719.6|2716.1|2709.1|2706.5|802
1599444300000|2020-09-07 02:05:00|2715.2|2713.2|2710.1|2708.1|2716.4|2713.9|2709.6|2706.2|595
1599444600000|2020-09-07 02:10:00|2710.3|2706.8|2708.8|2705.3|2712.4|2709.5|2706.9|2703.4|602
1599444900000|2020-09-07 02:15:00|2708.7|2705.2|2711|2709|2712.4|2709.8|2707.6|2704.7|478
1599445200000|2020-09-07 02:20:00|2711.2|2707.7|2708.7|2706.7|2713.6|2709.6|2707.1|2704.3|452
1599445500000|2020-09-07 02:25:00|2709.4|2705.9|2708.5|2706.5|2712.7|2708.6|2707.4|2703.9|353
1599445800000|2020-09-07 02:30:00|2708.4|2706.4|2707|2705|2713.2|2708.7|2703.1|2700.4|768
1599446100000|2020-09-07 02:35:00|2707.1|2703.6|2708.6|2706.6|2709.9|2707.5|2703.6|2701.1|714
1599446400000|2020-09-07 02:40:00|2708.4|2706.4|2709.1|2707.1|2711.4|2708.4|2706.8|2704.4|509
1599446700000|2020-09-07 02:45:00|2709.2|2705.7|2713.7|2710.2|2714.8|2711.9|2707.9|2705.3|540
1599447000000|2020-09-07 02:50:00|2714.2|2710.7|2711.3|2707.8|2715|2712.2|2710.2|2706.6|507
1599447300000|2020-09-07 02:55:00|2711.9|2706.9|2710.9|2707.4|2713.4|2711|2709.4|2705.9|408
1599447600000|2020-09-07 03:00:00|2710.8|2707.3|2707.3|2703.8|2711.2|2708.2|2705.5|2702|482
1599447900000|2020-09-07 03:05:00|2707.4|2703.9|2708.6|2705.1|2712.5|2710.3|2707.2|2703.7|669
1599448200000|2020-09-07 03:10:00|2708.9|2705.4|2706.6|2703.1|2710.1|2706.6|2705.5|2702|521
1599448500000|2020-09-07 03:15:00|2706.8|2703.3|2707.4|2703.9|2709.5|2706.6|2705.1|2702.6|498
1599448800000|2020-09-07 03:20:00|2707|2703.5|2708.6|2706.6|2710|2707.1|2705.2|2702.6|389
1599449100000|2020-09-07 03:25:00|2708.2|2706.2|2710.4|2706.9|2711.1|2708.1|2707.7|2704.7|409
1599449400000|2020-09-07 03:30:00|2709.7|2707.7|2708.5|2705|2711.2|2708.3|2706.9|2703.8|256
1599449700000|2020-09-07 03:35:00|2708.6|2705.1|2702.7|2700.7|2709.2|2705.8|2702.4|2699.9|268
1599450000000|2020-09-07 03:40:00|2702.8|2700.8|2702.8|2700.8|2705|2702.4|2702|2698.8|336
1599450300000|2020-09-07 03:45:00|2702.9|2700.9|2702.1|2698.6|2704|2701.1|2700.8|2697.9|217
1599450600000|2020-09-07 03:50:00|2701.9|2698.4|2703.3|2699.8|2703.6|2700.9|2701.1|2698.1|160
1599450900000|2020-09-07 03:55:00|2703.4|2699.9|2703.6|2700.1|2705|2702.6|2702.9|2699.4|189
1599451200000|2020-09-07 04:00:00|2703.5|2700|2704.1|2700.6|2704.8|2702.3|2702.2|2699|247
1599451500000|2020-09-07 04:05:00|2704.2|2700.7|2702.2|2698.7|2704.4|2701.4|2701.2|2698.1|244
1599451800000|2020-09-07 04:10:00|2702.1|2698.6|2701.7|2698.2|2703.3|2699.8|2701.5|2698|207
1599452100000|2020-09-07 04:15:00|2702.1|2698.6|2697.5|2694|2703.2|2700|2697.5|2694|212
1599452400000|2020-09-07 04:20:00|2698.2|2694.7|2703|2699.5|2705.2|2702.1|2696.7|2693|335
1599452700000|2020-09-07 04:25:00|2703.1|2699.6|2703.6|2698.4|2707|2701.6|2701.6|2697.9|265
1599453000000|2020-09-07 04:30:00|2703.5|2699.3|2704.7|2701.2|2706.1|2701.3|2701.6|2696.1|193
1599453300000|2020-09-07 04:35:00|2704.5|2701|2704.4|2700.9|2706.2|2702.4|2703.2|2699.8|210
1599453600000|2020-09-07 04:40:00|2704.2|2700.7|2709.4|2707.4|2710.1|2707.8|2703.4|2699.9|302
1599453900000|2020-09-07 04:45:00|2709.5|2707.5|2705.9|2702.4|2711.6|2708.1|2705.6|2702.3|249
1599454200000|2020-09-07 04:50:00|2706|2702.5|2704.5|2701|2706.7|2703.2|2703.2|2699.7|182
1599454500000|2020-09-07 04:55:00|2703.8|2700.3|2707.8|2705.8|2710.8|2708.7|2703.8|2700.3|286
1599454800000|2020-09-07 05:00:00|2707.7|2705.7|2709.4|2707.4|2710.6|2708.2|2707.3|2704.7|248
1599455100000|2020-09-07 05:05:00|2709.5|2707.5|2711.1|2709.1|2713.6|2711|2708.9|2706.1|230
1599455400000|2020-09-07 05:10:00|2711|2709|2707.8|2704.3|2712.1|2709.4|2707|2704.2|157
1599455700000|2020-09-07 05:15:00|2707.4|2703.9|2707.6|2705.6|2709.3|2706.3|2707.3|2703.9|110
1599456000000|2020-09-07 05:20:00|2707.5|2705.5|2705.7|2702.2|2708.1|2705.7|2704.6|2701.1|183
1599456300000|2020-09-07 05:25:00|2705.5|2702|2706.8|2703.3|2707.5|2704|2704.9|2701.4|168
1599456600000|2020-09-07 05:30:00|2707.1|2703.6|2707.4|2703.9|2710.5|2707|2703.7|2699.2|441
1599456900000|2020-09-07 05:35:00|2707.5|2704|2705.4|2703.4|2710.1|2707|2704.6|2701.5|321
1599457200000|2020-09-07 05:40:00|2705.3|2703.3|2706.8|2704.8|2709.7|2706.3|2704.8|2700.5|403
1599457500000|2020-09-07 05:45:00|2707|2705|2686.5|2684.5|2708.3|2706.3|2682.4|2679.7|1014
1599457800000|2020-09-07 05:50:00|2686.4|2684.4|2680.6|2677.1|2688.6|2686.1|2678|2674.5|958
1599458100000|2020-09-07 05:55:00|2680.7|2677.2|2682|2678.5|2683.1|2679.5|2675.9|2672.4|634
1599458400000|2020-09-07 06:00:00|2682.4|2678.9|2682|2678.5|2688.5|2684.9|2681.8|2678.4|592
1599458700000|2020-09-07 06:05:00|2681.5|2679.5|2681.4|2677.9|2684.4|2681.6|2678|2674|639
1599459000000|2020-09-07 06:10:00|2681.2|2677.7|2676.7|2674.7|2685.1|2681.9|2675.4|2671.7|694
1599459300000|2020-09-07 06:15:00|2676.6|2674.6|2681.7|2678.2|2683.3|2678.9|2673.2|2669.7|854
1599459600000|2020-09-07 06:20:00|2681.6|2678.1|2677.8|2674.3|2686|2682.5|2676.9|2674.3|766
1599459900000|2020-09-07 06:25:00|2677.9|2674.4|2676.5|2673|2683.6|2680.1|2675.4|2671.7|593
1599460200000|2020-09-07 06:30:00|2676.4|2672.9|2680|2676.5|2682.5|2678.4|2673.4|2670.3|537
1599460500000|2020-09-07 06:35:00|2680.4|2676.9|2678.2|2674.7|2682.1|2677.2|2672.2|2668.7|633
1599460800000|2020-09-07 06:40:00|2678.1|2674.6|2684.2|2682.2|2685.9|2682.4|2678|2674.5|713
1599461100000|2020-09-07 06:45:00|2684.3|2682.3|2686.4|2682.9|2688.8|2685.3|2683.2|2679.3|633
1599461400000|2020-09-07 06:50:00|2686.8|2683.3|2686.7|2683.2|2687.4|2683.9|2684.5|2680.8|351
1599461700000|2020-09-07 06:55:00|2686.8|2683.3|2681.4|2677.9|2687.8|2683.8|2681.2|2677.7|623
1599462000000|2020-09-07 07:00:00|2681.6|2678.1|2681.5|2678|2683|2679.6|2680.1|2676.8|447
1599462300000|2020-09-07 07:05:00|2681.2|2677.7|2681.9|2678.4|2682.7|2679.5|2679|2676.1|313
1599462600000|2020-09-07 07:10:00|2681.7|2678.2|2681.9|2678.4|2684.9|2682.1|2681.5|2678|339
1599462900000|2020-09-07 07:15:00|2682|2678.5|2681.5|2678|2682.5|2679.2|2679.5|2676|330
1599463200000|2020-09-07 07:20:00|2681.4|2677.9|2684.2|2680.7|2684.5|2681.1|2680.1|2676.8|416
1599463500000|2020-09-07 07:25:00|2684.3|2680.8|2685.5|2682|2686.7|2683.5|2683.5|2680.6|386
1599463800000|2020-09-07 07:30:00|2685.3|2681.8|2686.7|2683.2|2689.7|2686.2|2684.7|2681.5|484
1599464100000|2020-09-07 07:35:00|2687|2683.5|2689.7|2686.2|2689.7|2686.2|2686.2|2682.7|403
1599464400000|2020-09-07 07:40:00|2689.8|2686.3|2692.8|2689.3|2694.4|2690.7|2688.4|2685.7|440
1599464700000|2020-09-07 07:45:00|2692.7|2689.2|2694.4|2690.9|2697|2693.5|2691.4|2687.4|471
1599465000000|2020-09-07 07:50:00|2694.5|2691|2694.8|2691.3|2697.2|2694.4|2693.4|2689.9|425
1599465300000|2020-09-07 07:55:00|2694.9|2691.4|2692.2|2688.7|2696.1|2692.6|2689.9|2687|297
1599465600000|2020-09-07 08:00:00|2692.1|2688.6|2691.2|2687.7|2692.2|2688.9|2688.7|2685.4|359
1599465900000|2020-09-07 08:05:00|2690.5|2688.5|2696.1|2692.6|2696.5|2693.8|2690.4|2687.6|388
1599466200000|2020-09-07 08:10:00|2696.2|2692.7|2697|2693.5|2699.3|2696.5|2695.6|2692.1|405
1599466500000|2020-09-07 08:15:00|2697.1|2693.6|2691.9|2689.9|2697.3|2693.8|2691.7|2688.6|413
1599466800000|2020-09-07 08:20:00|2692|2690|2691|2689|2694.2|2691.9|2690.7|2688.2|374
1599467100000|2020-09-07 08:25:00|2691.2|2689.2|2691.7|2689.7|2694.1|2691.6|2689.9|2687.4|355
1599467400000|2020-09-07 08:30:00|2691.6|2689.6|2694.6|2691.1|2695.4|2692.7|2690.7|2688.4|307
1599467700000|2020-09-07 08:35:00|2694.1|2692.1|2693.1|2691.1|2694.5|2692.1|2690.3|2687.6|325
1599468000000|2020-09-07 08:40:00|2693|2691|2688.6|2685.1|2694.1|2691.7|2687.8|2684.8|385
1599468300000|2020-09-07 08:45:00|2688.7|2685.2|2689|2687|2691.4|2688.2|2687.5|2684.3|354
1599468600000|2020-09-07 08:50:00|2689.1|2687.1|2687.8|2684.3|2689.8|2687.2|2687.2|2683.6|278
1599468900000|2020-09-07 08:55:00|2687.7|2684.2|2689.8|2687.8|2690.8|2687.9|2687.6|2684.2|269
1599469200000|2020-09-07 09:00:00|2689.7|2687.7|2689.7|2686.2|2691|2687.7|2688.2|2685|219
1599469500000|2020-09-07 09:05:00|2689.8|2686.3|2692.1|2688.6|2692.1|2688.9|2688.5|2685|300
1599469800000|2020-09-07 09:10:00|2692|2688.5|2686.5|2684.5|2692|2688.8|2686.1|2684.1|377
1599470100000|2020-09-07 09:15:00|2686.7|2684.7|2693.6|2691.6|2694.3|2691.9|2686.6|2684.6|418
1599470400000|2020-09-07 09:20:00|2693.1|2691.1|2691.1|2689.1|2694.5|2691.6|2690|2687.9|260
1599470700000|2020-09-07 09:25:00|2690.7|2688.7|2689.4|2687.4|2691.3|2689|2688.2|2685.4|330
1599471000000|2020-09-07 09:30:00|2689.5|2687.5|2689.2|2685.7|2691.5|2689|2688|2685.3|372
1599471300000|2020-09-07 09:35:00|2689.1|2685.6|2690.3|2686.8|2691.5|2688.5|2687.2|2683.7|438
1599471600000|2020-09-07 09:40:00|2690.4|2686.9|2691.4|2687.9|2692.4|2688.9|2688.8|2685.3|325
1599471900000|2020-09-07 09:45:00|2691.3|2687.8|2691.9|2688.4|2692.4|2688.9|2690.1|2686.6|199
1599472200000|2020-09-07 09:50:00|2692|2688.5|2690.2|2686.7|2692.2|2688.7|2689.7|2686.2|197
1599472500000|2020-09-07 09:55:00|2690.1|2686.6|2688.5|2685|2690.2|2686.7|2686.9|2683.4|209
1599472800000|2020-09-07 10:00:00|2688.4|2684.9|2688.7|2685.2|2690.2|2686.9|2686.3|2683.3|209
1599473100000|2020-09-07 10:05:00|2688.6|2685.1|2691.5|2688|2692.7|2689.2|2688.2|2684.7|217
1599473400000|2020-09-07 10:10:00|2691.6|2688.1|2687.2|2683.7|2692.4|2688.9|2686.8|2683.3|286
1599473700000|2020-09-07 10:15:00|2687.4|2683.9|2683.8|2680.3|2688.5|2685.8|2681.5|2678|470
1599474000000|2020-09-07 10:20:00|2683.2|2681.2|2684.7|2681.2|2686|2683.2|2683.2|2680.4|231
1599474300000|2020-09-07 10:25:00|2684.6|2681.1|2684.5|2682.5|2685.9|2683.3|2682.5|2679.3|206
1599474600000|2020-09-07 10:30:00|2684.4|2682.4|2682.2|2680.2|2686.2|2683.6|2682|2679.3|159
1599474900000|2020-09-07 10:35:00|2682|2680|2681.2|2677.7|2684|2681.3|2680.6|2677.5|247
1599475200000|2020-09-07 10:40:00|2681.1|2677.6|2683.1|2681.1|2684.3|2681.6|2680.2|2677.5|270
1599475500000|2020-09-07 10:45:00|2683.2|2681.2|2683.7|2681.7|2685.8|2683.4|2683.1|2680.4|293
1599475800000|2020-09-07 10:50:00|2683.8|2681.8|2684.3|2680.8|2686|2683.1|2682.2|2679|237
1599476100000|2020-09-07 10:55:00|2684.4|2680.9|2684|2682|2685.3|2682.9|2681.9|2678.7|214
1599476400000|2020-09-07 11:00:00|2684.7|2681.2|2685.3|2681.8|2685.6|2682.8|2681.8|2679.1|287
1599476700000|2020-09-07 11:05:00|2685.4|2681.9|2685.9|2683.9|2686.5|2683.9|2683.3|2680.7|345
1599477000000|2020-09-07 11:10:00|2685.8|2683.8|2687.7|2685.7|2690.3|2687.6|2685.7|2683.7|332
1599477300000|2020-09-07 11:15:00|2688|2686|2688.2|2684.7|2689.4|2686.7|2687|2683.9|288
1599477600000|2020-09-07 11:20:00|2688.1|2684.6|2686.6|2683.1|2689.3|2686.2|2685.5|2682.8|233
1599477900000|2020-09-07 11:25:00|2686.8|2683.3|2685.1|2683.1|2687.1|2684.3|2683.9|2680.6|260
1599478200000|2020-09-07 11:30:00|2685|2683|2685.6|2682.1|2685.8|2683|2683.1|2680.4|287
1599478500000|2020-09-07 11:35:00|2685.9|2682.4|2686|2684|2687.1|2684.3|2684.4|2681.8|380
1599478800000|2020-09-07 11:40:00|2685.9|2683.9|2688.2|2684.7|2689|2686|2685.2|2681.7|352
1599479100000|2020-09-07 11:45:00|2688.3|2684.8|2685.3|2681.8|2688.9|2685.4|2684.2|2680.9|338
1599479400000|2020-09-07 11:50:00|2685.2|2681.7|2682.2|2678.7|2685.8|2682.3|2680.8|2677.8|308
1599479700000|2020-09-07 11:55:00|2682.3|2678.8|2681.6|2678.1|2683.4|2680.3|2679.9|2676.3|344
1599480000000|2020-09-07 12:00:00|2681.7|2678.2|2681.6|2678.1|2684|2681|2678.9|2676|434
1599480300000|2020-09-07 12:05:00|2681.5|2678|2679.1|2677.1|2682.9|2680.2|2677.9|2675.9|368
1599480600000|2020-09-07 12:10:00|2679.6|2677.6|2680.9|2677.4|2682.5|2679.2|2675.3|2672.1|623
1599480900000|2020-09-07 12:15:00|2680.8|2677.3|2681.5|2678|2682.1|2679.3|2679|2675.9|411
1599481200000|2020-09-07 12:20:00|2681.4|2677.9|2682|2680|2684.6|2682.4|2678.8|2675.7|499
1599481500000|2020-09-07 12:25:00|2681.9|2679.9|2681.9|2679.9|2684.2|2681.6|2679.7|2677|562
1599481800000|2020-09-07 12:30:00|2682.3|2680.3|2678.7|2676.7|2682.6|2680.3|2678.7|2676.1|569
1599482100000|2020-09-07 12:35:00|2678.8|2676.8|2681.4|2677.9|2681.8|2679|2678|2675.1|465
1599482400000|2020-09-07 12:40:00|2681.3|2677.8|2682.6|2679.1|2683.4|2680.2|2680.2|2677.3|329
1599482700000|2020-09-07 12:45:00|2682.5|2679|2681|2677.5|2682.9|2680|2680.2|2677.5|314
1599483000000|2020-09-07 12:50:00|2681.1|2677.6|2680.7|2678.7|2682|2679.1|2678.2|2675.5|462
1599483300000|2020-09-07 12:55:00|2680.8|2678.8|2679|2675.5|2681.7|2678.8|2678.8|2675.3|416
1599483600000|2020-09-07 13:00:00|2678.9|2675.4|2678.2|2676.2|2679.4|2676.2|2669.8|2667.1|1129
1599483900000|2020-09-07 13:05:00|2678.1|2676.1|2689.8|2686.3|2692.7|2690|2678.1|2675.6|1063
1599484200000|2020-09-07 13:10:00|2689.9|2686.4|2685.6|2683.6|2693.4|2690.2|2685.4|2682.1|568
1599484500000|2020-09-07 13:15:00|2685.3|2683.3|2683.8|2681.8|2688.1|2685.3|2682.5|2680|607
1599484800000|2020-09-07 13:20:00|2683.9|2681.9|2682.9|2680.9|2687.4|2684.6|2681.6|2679.3|546
1599485100000|2020-09-07 13:25:00|2683.6|2680.1|2677.4|2675.4|2684.7|2682.1|2674.5|2671.4|722
1599485400000|2020-09-07 13:30:00|2677.7|2675.7|2681.4|2679.4|2681.8|2679.4|2677.4|2674.4|684
1599485700000|2020-09-07 13:35:00|2681.3|2679.3|2681.7|2679.7|2684.5|2681.9|2679.8|2677|497
1599486000000|2020-09-07 13:40:00|2681.6|2679.6|2684.5|2682.5|2687.8|2684.3|2681.6|2678.8|478
1599486300000|2020-09-07 13:45:00|2685.1|2681.6|2686.6|2683.1|2691.1|2687.6|2684|2680.8|660
1599486600000|2020-09-07 13:50:00|2686.7|2683.2|2689.4|2685.9|2690.7|2687.5|2686.3|2683.2|685
1599486900000|2020-09-07 13:55:00|2689.2|2685.7|2688.3|2684.8|2690.7|2687.7|2686.9|2684|633
1599487200000|2020-09-07 14:00:00|2687.2|2685.2|2683.7|2680.2|2689|2685.5|2682.3|2678.8|857
1599487500000|2020-09-07 14:05:00|2683.9|2680.4|2685.9|2682.4|2687.1|2683.6|2680.1|2676.6|927
1599487800000|2020-09-07 14:10:00|2685.8|2682.3|2685.7|2682.2|2687|2683.5|2683.8|2680.3|511
1599488100000|2020-09-07 14:15:00|2685.9|2682.4|2687.3|2683.8|2688|2684.7|2683.8|2681.1|456
1599488400000|2020-09-07 14:20:00|2687.2|2683.7|2686.9|2683.4|2688.1|2684.7|2684.8|2682.2|409
1599488700000|2020-09-07 14:25:00|2686.8|2683.3|2691|2687.5|2691.1|2687.9|2686.7|2683.2|534
1599489000000|2020-09-07 14:30:00|2690.9|2687.4|2690.4|2686.9|2691.3|2687.9|2688.3|2685.2|525
1599489300000|2020-09-07 14:35:00|2689.5|2687.5|2689.2|2687.2|2691.3|2687.8|2687.8|2685|435
1599489600000|2020-09-07 14:40:00|2689.3|2687.3|2694.4|2690.9|2697|2694.2|2689.3|2686.6|838
1599489900000|2020-09-07 14:45:00|2694.2|2690.7|2696.7|2693.2|2698.8|2695.3|2693|2689.5|782
1599490200000|2020-09-07 14:50:00|2696.6|2693.1|2691.9|2688.4|2697.1|2693.6|2687|2683.5|1035
1599490500000|2020-09-07 14:55:00|2691.8|2688.3|2690.6|2687.1|2692.8|2689.3|2687.8|2684.3|659
1599490800000|2020-09-07 15:00:00|2690.2|2686.7|2691.2|2687.7|2696.1|2692.6|2690.2|2686.7|790
1599491100000|2020-09-07 15:05:00|2691.5|2688|2690.3|2686.8|2693.9|2690.4|2688.7|2685.2|721
1599491400000|2020-09-07 15:10:00|2688.9|2686.9|2692.7|2689.2|2693.1|2690.4|2688.9|2686.3|370
1599491700000|2020-09-07 15:15:00|2692.6|2689.1|2692.6|2690.6|2694.8|2692|2689.9|2687.1|333
1599492000000|2020-09-07 15:20:00|2692.7|2690.7|2693.4|2689.9|2694.1|2691.3|2691.1|2688.2|372
1599492300000|2020-09-07 15:25:00|2693.5|2690|2689.9|2686.4|2693.7|2690.7|2687.6|2684.2|467
1599492600000|2020-09-07 15:30:00|2690|2686.5|2691.8|2688.3|2693.1|2689.7|2688.5|2685.8|453
1599492900000|2020-09-07 15:35:00|2691.7|2688.2|2690.9|2687.4|2691.9|2688.6|2689.6|2686.1|263
1599493200000|2020-09-07 15:40:00|2691.5|2688|2690.1|2686.6|2692.3|2689.3|2689|2686|264
1599493500000|2020-09-07 15:45:00|2690.3|2686.8|2690.9|2687.4|2691.4|2688.9|2688.3|2685.4|267
1599493800000|2020-09-07 15:50:00|2690.8|2687.3|2691.3|2687.8|2692.7|2689.2|2689.3|2686.3|225
1599494100000|2020-09-07 15:55:00|2691.2|2687.7|2693.6|2690.1|2695.1|2691.6|2690.3|2687.2|327
1599494400000|2020-09-07 16:00:00|2693.5|2690|2692.1|2688.6|2694.5|2691|2691.2|2687.7|313
1599494700000|2020-09-07 16:05:00|2692.2|2688.7|2692.5|2689|2692.9|2689.4|2690.8|2687.3|176
1599495000000|2020-09-07 16:10:00|2691.5|2688|2689.1|2685.6|2692.9|2689.4|2686.6|2683.1|337
1599495300000|2020-09-07 16:15:00|2690.5|2687|2687.4|2683.9|2690.5|2687|2683.8|2680.3|372
1599495600000|2020-09-07 16:20:00|2686.7|2683.2|2686|2682.5|2688.9|2685.4|2685.6|2682.1|231
1599495900000|2020-09-07 16:25:00|2685|2683|2685.3|2683.3|2688.1|2684.6|2684|2681.4|393
1599496200000|2020-09-07 16:30:00|2685.4|2683.4|2687|2683.5|2689.2|2685.5|2682.8|2679.3|275
1599496500000|2020-09-07 16:35:00|2686.2|2682.7|2686.2|2682.7|2687.9|2684.4|2684.6|2681.9|199
1599496800000|2020-09-07 16:40:00|2685.1|2683.1|2685.1|2681.6|2686.2|2683.7|2684.2|2679.9|244
1599497100000|2020-09-07 16:45:00|2684.7|2681.2|2688.6|2685.1|2689.5|2686|2684.1|2680.6|271
1599497400000|2020-09-07 16:50:00|2688.1|2684.6|2688.9|2686.9|2692.9|2689.4|2688.1|2683.4|304
1599497700000|2020-09-07 16:55:00|2690.4|2686.3|2690.1|2683.9|2691.3|2688.1|2687.1|2681.7|239
1599516000000|2020-09-07 22:00:00|2693.7|2686.9|2692.6|2686.1|2694.5|2688|2692.2|2685.3|69
1599516300000|2020-09-07 22:05:00|2692.2|2685.9|2696.2|2691.2|2697.6|2692.7|2689.2|2683.6|304
1599516600000|2020-09-07 22:10:00|2696.3|2690.9|2691.5|2688|2696.3|2691.4|2691.1|2686.6|226
1599516900000|2020-09-07 22:15:00|2691.6|2688.1|2692.8|2689.3|2693.4|2689.3|2689.3|2685.8|181
1599517200000|2020-09-07 22:20:00|2692.6|2689.1|2694.4|2690.9|2695|2691.5|2691.4|2686.1|245
1599517500000|2020-09-07 22:25:00|2694|2690.5|2694.1|2690.6|2694.6|2691.1|2692.3|2688.7|154
1599517800000|2020-09-07 22:30:00|2694.2|2690.7|2692.7|2689.2|2694.3|2691.1|2691.8|2688.4|138
1599518100000|2020-09-07 22:35:00|2692.8|2689.3|2690.3|2686.8|2693.7|2691.3|2688.5|2685|203
1599518400000|2020-09-07 22:40:00|2690.2|2686.7|2689.5|2686|2691.9|2688|2688.4|2683.8|186
1599518700000|2020-09-07 22:45:00|2689.4|2685.9|2689.3|2685.8|2691.6|2687.1|2688.2|2683.6|213
1599519000000|2020-09-07 22:50:00|2689.5|2686|2692.3|2688.8|2693.6|2689.7|2689.1|2684.8|207
1599519300000|2020-09-07 22:55:00|2692.9|2687.7|2692.2|2688.7|2694.5|2690.3|2692|2687.7|157
1599519600000|2020-09-07 23:00:00|2693.3|2687.5|2692.4|2688.9|2695.2|2690|2691.5|2685|168
1599519900000|2020-09-07 23:05:00|2692.1|2688.6|2690.1|2686.6|2693.8|2689.9|2689.4|2684.1|176
1599520200000|2020-09-07 23:10:00|2690.2|2686.7|2687.3|2683.8|2691.3|2686.7|2686.2|2680.9|226
1599520500000|2020-09-07 23:15:00|2687.4|2683.9|2688|2684.5|2689.2|2684.8|2685.6|2679.9|189
1599520800000|2020-09-07 23:20:00|2688.1|2684.6|2687.5|2682.5|2689.7|2685.1|2684.8|2680.1|245
1599521100000|2020-09-07 23:25:00|2686.7|2683.2|2688.1|2684.6|2690|2685.5|2685.2|2681.2|246
1599521400000|2020-09-07 23:30:00|2688.7|2683.6|2689|2685.5|2691|2686.6|2687.8|2683.1|161
1599521700000|2020-09-07 23:35:00|2689.1|2685.6|2687.9|2684.4|2690.2|2686.4|2687.3|2682.8|148
1599522000000|2020-09-07 23:40:00|2688.2|2684.7|2688.2|2684.7|2689.6|2685.3|2686.9|2682.9|125
1599522300000|2020-09-07 23:45:00|2688.3|2684.8|2687.6|2684.1|2689.7|2686.3|2687.5|2682.5|121
1599522600000|2020-09-07 23:50:00|2687.7|2684.2|2690.3|2684.9|2690.9|2687|2687.6|2683.4|129
1599522900000|2020-09-07 23:55:00|2689.7|2684.6|2688.6|2685.1|2690.1|2686|2688.1|2684.2|68
1599523200000|2020-09-08 00:00:00|2688.7|2685.2|2691.1|2687.6|2695.3|2690.9|2687.1|2683.4|296
1599523500000|2020-09-08 00:05:00|2690.9|2687.4|2692.2|2686.8|2693.4|2689.3|2689.2|2684.3|195
1599523800000|2020-09-08 00:10:00|2692.6|2687.3|2689.8|2686.3|2693.3|2689.4|2689|2684.1|366
1599524100000|2020-09-08 00:15:00|2689.7|2686.2|2687.2|2683.7|2690.5|2686.5|2685.4|2680|292
1599524400000|2020-09-08 00:20:00|2687|2683.5|2685.7|2682.2|2689.3|2685.2|2684.8|2678.8|212
1599524700000|2020-09-08 00:25:00|2685.3|2681.8|2685.7|2682.2|2687.8|2683.7|2684|2679.1|253
1599525000000|2020-09-08 00:30:00|2685.5|2682|2683|2679.5|2687.6|2683.5|2678.9|2675.4|413
1599525300000|2020-09-08 00:35:00|2682.9|2679.4|2681|2675.5|2685.3|2679.9|2680|2675.5|216
1599525600000|2020-09-08 00:40:00|2680|2676.5|2679.8|2676.3|2682.4|2678.9|2678|2673.2|332
1599525900000|2020-09-08 00:45:00|2680|2676.5|2682.9|2679.4|2683.9|2680.2|2679.7|2676.2|244
1599526200000|2020-09-08 00:50:00|2683|2679.5|2684.5|2681|2685.5|2682|2682|2678.5|214
1599526500000|2020-09-08 00:55:00|2684.4|2680.9|2682.9|2679.4|2685.1|2681.6|2681.4|2677.9|189
1599526800000|2020-09-08 01:00:00|2683.3|2679.8|2681.4|2677.9|2687.4|2683.7|2679.8|2675.2|770
1599527100000|2020-09-08 01:05:00|2682|2678.5|2677.8|2674.3|2684.9|2681.4|2676.4|2672.4|555
1599527400000|2020-09-08 01:10:00|2678.4|2674.9|2676.7|2673.2|2680.1|2676.6|2673.6|2670.1|674
1599527700000|2020-09-08 01:15:00|2677|2673.5|2679.9|2674.6|2681.9|2676.4|2676.2|2671.1|418
1599528000000|2020-09-08 01:20:00|2680.3|2674.3|2676.9|2673.4|2681.8|2677.5|2675.9|2671.1|410
1599528300000|2020-09-08 01:25:00|2676.6|2673.1|2679.4|2675.9|2681.3|2676.3|2675.2|2670.3|316
1599528600000|2020-09-08 01:30:00|2680|2674.9|2679.9|2676.4|2681.7|2677.7|2675.1|2671.4|573
1599528900000|2020-09-08 01:35:00|2680|2676.5|2679.4|2677.4|2682.8|2678.3|2678.2|2673.3|524
1599529200000|2020-09-08 01:40:00|2678.9|2676.9|2679|2675.5|2681.3|2678.1|2677.1|2674.1|437
1599529500000|2020-09-08 01:45:00|2679.1|2675.6|2681.2|2677.7|2682.1|2678.6|2678.2|2674.4|510
1599529800000|2020-09-08 01:50:00|2681.1|2677.6|2683.1|2679.6|2684|2680.4|2680.1|2676.8|531
1599530100000|2020-09-08 01:55:00|2683|2679.5|2679.7|2676.2|2684.2|2680.7|2678.3|2674.8|364
1599530400000|2020-09-08 02:00:00|2680|2676.5|2681.4|2677.9|2683.1|2679.6|2679.5|2675.7|318
1599530700000|2020-09-08 02:05:00|2681.5|2678|2685.3|2681.8|2689.7|2685.4|2680.8|2677.3|669
1599531000000|2020-09-08 02:10:00|2686.3|2680.2|2684.5|2681|2687.2|2683.6|2682.2|2676.7|400
1599531300000|2020-09-08 02:15:00|2684.2|2680.7|2683.5|2680|2685.7|2681.8|2683|2676.8|225
1599531600000|2020-09-08 02:20:00|2683.4|2679.9|2684.6|2681.1|2686.2|2682.2|2683|2676.4|214
1599531900000|2020-09-08 02:25:00|2684.5|2681|2682.8|2679.3|2685.3|2681.8|2682.1|2675.5|258
1599532200000|2020-09-08 02:30:00|2681.7|2678.2|2681.2|2677.7|2683.3|2679.2|2679.4|2674|479
1599532500000|2020-09-08 02:35:00|2681.6|2676.3|2680|2676.5|2683.4|2679.7|2678.5|2673.7|377
1599532800000|2020-09-08 02:40:00|2680.6|2674.9|2681.1|2677.6|2682.7|2678.6|2677.7|2673.2|366
1599533100000|2020-09-08 02:45:00|2681.2|2677.7|2681.6|2678.1|2684|2680|2681.2|2674.9|297
1599533400000|2020-09-08 02:50:00|2681.5|2678|2681.3|2677.8|2683.4|2679.5|2680.3|2674.4|274
1599533700000|2020-09-08 02:55:00|2680.9|2677.4|2680.6|2677.1|2682.9|2679.1|2679.4|2674.2|258
1599534000000|2020-09-08 03:00:00|2681.1|2677.6|2678.4|2674.9|2682.9|2679.1|2676.2|2671.5|429
1599534300000|2020-09-08 03:05:00|2678.2|2674.7|2676.9|2673.4|2679.6|2676.1|2675.6|2672.4|522
1599534600000|2020-09-08 03:10:00|2677|2673.5|2679.2|2677.2|2681.9|2678.4|2676.6|2673.4|395
1599534900000|2020-09-08 03:15:00|2679.9|2676.4|2681.1|2677.6|2681.4|2678|2678.1|2675.7|321
1599535200000|2020-09-08 03:20:00|2681|2677.5|2677.2|2675.2|2681.5|2678.3|2675.1|2671.6|589
1599535500000|2020-09-08 03:25:00|2677.1|2675.1|2674.5|2671|2678.9|2675.8|2672.9|2669.4|523
1599535800000|2020-09-08 03:30:00|2674.3|2670.8|2676.8|2673.3|2676.9|2674|2673.7|2670.8|364
1599536100000|2020-09-08 03:35:00|2676.6|2673.1|2676.5|2673|2678.7|2676.1|2675.6|2672.1|326
1599536400000|2020-09-08 03:40:00|2675.8|2673.8|2678.1|2674.6|2678.3|2675.6|2675.8|2673.1|177
1599536700000|2020-09-08 03:45:00|2678.2|2674.7|2676.2|2672.7|2678.2|2675.6|2674.8|2672.3|180
1599537000000|2020-09-08 03:50:00|2676.4|2672.9|2676.2|2674.2|2677.8|2674.8|2675.2|2672.3|148
1599537300000|2020-09-08 03:55:00|2676.4|2674.4|2677.1|2675.1|2678.1|2675.5|2675.6|2672.6|146
1599537600000|2020-09-08 04:00:00|2677|2675|2678.2|2674.7|2679.6|2676.7|2676.9|2674.1|228
1599537900000|2020-09-08 04:05:00|2677.3|2675.3|2676.9|2674.9|2679.3|2676.7|2676.9|2673.1|175
1599538200000|2020-09-08 04:10:00|2677|2675|2678.6|2676.6|2680.2|2676.7|2675.9|2673.1|294
1599538500000|2020-09-08 04:15:00|2678.7|2676.7|2680.3|2676.8|2682.8|2678.7|2678.5|2673.1|177
1599538800000|2020-09-08 04:20:00|2679.6|2677.6|2679.1|2677.1|2681.6|2677.7|2678.6|2673|126
1599539100000|2020-09-08 04:25:00|2679|2677|2679.2|2677.2|2682|2677.7|2679|2673.4|139
1599539400000|2020-09-08 04:30:00|2679.8|2676.3|2683.3|2678|2683.7|2680.2|2678.2|2672.9|269
1599539700000|2020-09-08 04:35:00|2682.4|2678.9|2681|2677.5|2684.7|2680|2680|2675|211
1599540000000|2020-09-08 04:40:00|2681.1|2677.6|2680.2|2678.2|2682.4|2678.7|2679.4|2674.7|181
1599540300000|2020-09-08 04:45:00|2682.3|2674.7|2679.5|2677.5|2682.3|2677.8|2679.2|2673.7|130
1599540600000|2020-09-08 04:50:00|2679.9|2676.4|2680.2|2674.6|2682.1|2677.9|2678.7|2673|187
1599540900000|2020-09-08 04:55:00|2679.3|2675.8|2681.7|2678.2|2681.9|2678.7|2678.7|2673.9|176
1599541200000|2020-09-08 05:00:00|2682.5|2677.5|2682.8|2679.3|2685|2682|2680.2|2676.5|296
1599541500000|2020-09-08 05:05:00|2682.7|2679.2|2679.5|2676|2684.1|2680|2678.9|2674.3|241
1599541800000|2020-09-08 05:10:00|2679.6|2676.1|2681.5|2678|2683.3|2679|2678.7|2674.2|247
1599542100000|2020-09-08 05:15:00|2680.7|2678.7|2682.9|2679.4|2685.2|2681.5|2680.7|2675.8|283
1599542400000|2020-09-08 05:20:00|2683.7|2678.1|2686|2682.5|2688.6|2683.9|2681.7|2676.1|389
1599542700000|2020-09-08 05:25:00|2685.9|2682.4|2685.6|2682.1|2687.6|2684|2684.4|2680.3|343
1599543000000|2020-09-08 05:30:00|2684.6|2682.6|2688.8|2685.3|2691.7|2687.3|2682.4|2679.4|760
1599543300000|2020-09-08 05:35:00|2688.7|2685.2|2688|2684.5|2690.7|2687.5|2687.2|2684|486
1599543600000|2020-09-08 05:40:00|2688.1|2684.6|2686.8|2683.3|2689.1|2685.6|2684.6|2680.6|431
1599543900000|2020-09-08 05:45:00|2686.9|2683.4|2691.9|2688.4|2693|2688.9|2686.4|2682.5|721
1599544200000|2020-09-08 05:50:00|2691.3|2689.3|2693|2689.5|2696.6|2693.7|2690|2687.1|613
1599544500000|2020-09-08 05:55:00|2693.2|2689.7|2699.9|2696.4|2700.9|2697.4|2691.8|2687.8|486
1599544800000|2020-09-08 06:00:00|2700|2696.5|2711.8|2708.3|2711.8|2708.3|2700|2696.5|1304
1599545100000|2020-09-08 06:05:00|2712.2|2708.7|2707.6|2704.1|2712.4|2708.9|2706.6|2703.1|1061
1599545400000|2020-09-08 06:10:00|2707.5|2704|2697.9|2694.4|2708.8|2704.8|2697.9|2694.4|1226
1599545700000|2020-09-08 06:15:00|2698|2694.5|2698.8|2695.3|2702|2699.7|2696.3|2692.8|927
1599546000000|2020-09-08 06:20:00|2698.5|2695|2696.3|2692.8|2699.6|2696.9|2693.9|2690.7|867
1599546300000|2020-09-08 06:25:00|2696.5|2693|2696.1|2692.6|2698|2695.6|2694.1|2690.6|662
1599546600000|2020-09-08 06:30:00|2695.4|2693.4|2692.5|2689|2698.6|2695.9|2690.4|2686.6|703
1599546900000|2020-09-08 06:35:00|2691.7|2689.7|2695.3|2691.8|2695.7|2692.3|2691.4|2687.9|755
1599547200000|2020-09-08 06:40:00|2695.4|2691.9|2691.1|2689.1|2697.3|2693|2690.5|2687.9|641
1599547500000|2020-09-08 06:45:00|2691.9|2688.4|2698.4|2694.9|2700.6|2697.1|2690.7|2687.8|839
1599547800000|2020-09-08 06:50:00|2698.6|2695.1|2697.4|2693.9|2699.4|2695.9|2691|2687.7|804
1599548100000|2020-09-08 06:55:00|2697.5|2694|2697.9|2695.9|2699.8|2696|2695|2691.5|584
1599548400000|2020-09-08 07:00:00|2698|2696|2699.8|2697.8|2700.7|2698|2696.8|2694.6|716
1599548700000|2020-09-08 07:05:00|2699.9|2697.9|2698.7|2695.2|2703.2|2699.7|2698.3|2694.8|565
1599549000000|2020-09-08 07:10:00|2698.4|2694.9|2698.5|2695|2699.1|2695.7|2693.9|2690.4|634
1599549300000|2020-09-08 07:15:00|2698.6|2695.1|2696.4|2692.9|2701.1|2697.6|2696.1|2692.6|523
1599549600000|2020-09-08 07:20:00|2696.5|2693|2697.8|2694.3|2698.5|2695|2695.8|2692.3|389
1599549900000|2020-09-08 07:25:00|2698.1|2694.6|2700.4|2696.9|2701.4|2697.9|2697.6|2694.2|384
1599550200000|2020-09-08 07:30:00|2700.3|2696.8|2702.8|2699.3|2704|2700.9|2698.7|2695.2|480
1599550500000|2020-09-08 07:35:00|2703|2699.5|2698.3|2694.8|2703.6|2700.1|2695.9|2693.3|418
1599550800000|2020-09-08 07:40:00|2698.5|2695|2701.7|2698.2|2701.8|2698.6|2698.5|2695|302
1599551100000|2020-09-08 07:45:00|2701.8|2698.3|2697.9|2694.4|2702.4|2699.3|2697.3|2693.8|370
1599551400000|2020-09-08 07:50:00|2697.8|2694.3|2700.6|2697.1|2701.5|2698.5|2697.6|2694.1|356
1599551700000|2020-09-08 07:55:00|2700.4|2696.9|2697.3|2693.8|2700.8|2697.9|2696.4|2693.2|361
1599552000000|2020-09-08 08:00:00|2697.7|2694.2|2695.9|2693.9|2700.3|2696.8|2695.3|2692.5|374
1599552300000|2020-09-08 08:05:00|2695.8|2693.8|2695.4|2693.4|2696.7|2693.9|2693.3|2690.4|375
1599552600000|2020-09-08 08:10:00|2695.8|2693.8|2693.3|2691.3|2695.9|2693.8|2692.3|2689.5|408
1599552900000|2020-09-08 08:15:00|2693.4|2691.4|2695.1|2691.6|2695.6|2693|2690.7|2687.8|639
1599553200000|2020-09-08 08:20:00|2694.1|2692.1|2692.7|2690.7|2694.4|2692.4|2691.5|2689.1|555
1599553500000|2020-09-08 08:25:00|2693|2691|2692.9|2690.9|2694.8|2692.3|2688.6|2686.6|577
1599553800000|2020-09-08 08:30:00|2693|2691|2691.1|2689.1|2694.6|2692.2|2690.7|2688.7|430
1599554100000|2020-09-08 08:35:00|2691|2689|2691.7|2688.2|2693.3|2690.5|2688.3|2685.5|567
1599554400000|2020-09-08 08:40:00|2692|2688.5|2686.3|2684.3|2692|2689.4|2686.1|2683.6|502
1599554700000|2020-09-08 08:45:00|2686.5|2684.5|2686|2684|2688|2685.6|2684|2681.6|708
1599555000000|2020-09-08 08:50:00|2686.5|2684.5|2682.7|2680.7|2687.4|2685.4|2682.6|2680.2|524
1599555300000|2020-09-08 08:55:00|2682.8|2680.8|2682.4|2680.4|2685.9|2683.9|2680.6|2678.6|613
1599555600000|2020-09-08 09:00:00|2682.3|2680.3|2684.6|2682.6|2685.1|2683.1|2679.3|2677.3|731
1599555900000|2020-09-08 09:05:00|2684.5|2682.5|2686.2|2684.2|2687.2|2685.2|2683.5|2681.5|497
1599556200000|2020-09-08 09:10:00|2686.3|2684.3|2686.4|2682.9|2687.7|2685.7|2685|2682.5|456
1599556500000|2020-09-08 09:15:00|2686|2684|2685.7|2682.2|2687.4|2684.8|2683.4|2680.5|516
1599556800000|2020-09-08 09:20:00|2685.8|2682.3|2684.5|2682.5|2687.9|2684.7|2684.3|2681.5|478
1599557100000|2020-09-08 09:25:00|2684.6|2682.6|2684.5|2682.5|2686.4|2683.7|2682.9|2680.4|486
1599557400000|2020-09-08 09:30:00|2684.3|2682.3|2679.7|2677.7|2684.8|2682.3|2676|2673.9|747
1599557700000|2020-09-08 09:35:00|2679.3|2677.3|2681.6|2679.6|2683.7|2680.8|2678.7|2676.2|507
1599558000000|2020-09-08 09:40:00|2681.5|2679.5|2672.5|2669|2681.7|2679.6|2668.6|2665.1|786
1599558300000|2020-09-08 09:45:00|2672.4|2668.9|2675.4|2671.9|2678.8|2675.3|2671.7|2668.2|756
1599558600000|2020-09-08 09:50:00|2674.9|2671.4|2679.6|2676.1|2681.3|2679.2|2674.7|2671.2|734
1599558900000|2020-09-08 09:55:00|2679.7|2676.2|2676.6|2673.1|2681.8|2678.3|2675|2672.3|716
1599559200000|2020-09-08 10:00:00|2676.5|2673|2674.5|2671|2676.7|2673.2|2671.6|2668.1|786
1599559500000|2020-09-08 10:05:00|2674.4|2670.9|2665.1|2663.1|2675.9|2672.4|2662.9|2660.3|838
1599559800000|2020-09-08 10:10:00|2665.5|2663.5|2666.4|2662.9|2667.5|2664.8|2658.8|2656.5|952
1599560100000|2020-09-08 10:15:00|2666.5|2663|2664.9|2662.9|2668.8|2665.8|2663.5|2660|626
1599560400000|2020-09-08 10:20:00|2664.8|2662.8|2669.4|2667.4|2670.6|2668.1|2664.7|2662|489
1599560700000|2020-09-08 10:25:00|2669.5|2667.5|2668.1|2664.6|2675|2672.2|2667.7|2664.4|718
1599561000000|2020-09-08 10:30:00|2668.3|2664.8|2664.3|2660.8|2668.7|2665.9|2662.6|2659.8|548
1599561300000|2020-09-08 10:35:00|2664.2|2660.7|2666.2|2662.7|2667.9|2665|2662.7|2659.6|566
1599561600000|2020-09-08 10:40:00|2666.4|2662.9|2671.1|2667.6|2671.8|2669|2664.7|2661.2|502
1599561900000|2020-09-08 10:45:00|2671.3|2667.8|2680.6|2678.6|2682.5|2679|2668.4|2665.5|625
1599562200000|2020-09-08 10:50:00|2680.5|2678.5|2675.8|2672.3|2682.6|2679.6|2673.3|2670.8|835
1599562500000|2020-09-08 10:55:00|2675.7|2672.2|2670.4|2666.9|2676|2673.9|2670|2666.7|606
1599562800000|2020-09-08 11:00:00|2670.5|2667|2670.2|2666.7|2671.5|2668.7|2665.8|2663.1|666
1599563100000|2020-09-08 11:05:00|2669.9|2666.4|2662|2658.5|2669.9|2667.5|2660.7|2657.4|598
1599563400000|2020-09-08 11:10:00|2660.8|2658.8|2664|2662|2666.9|2663.8|2658.8|2656|745
1599563700000|2020-09-08 11:15:00|2664.4|2662.4|2664.2|2662.2|2666.6|2663.2|2662.9|2660|406
1599564000000|2020-09-08 11:20:00|2663.1|2661.1|2663|2659.5|2665.1|2662.3|2659.4|2656.3|498
1599564300000|2020-09-08 11:25:00|2662.8|2659.3|2671.2|2667.7|2672.2|2669.6|2661.4|2659|650
1599564600000|2020-09-08 11:30:00|2671|2667.5|2666.8|2664.8|2671.5|2668.6|2664|2661.4|611
1599564900000|2020-09-08 11:35:00|2666.9|2664.9|2660.5|2658.5|2667.7|2665.7|2658.3|2656.3|675
1599565200000|2020-09-08 11:40:00|2660.4|2658.4|2646.2|2644.2|2660.9|2658.4|2643.8|2640.9|1041
1599565500000|2020-09-08 11:45:00|2646.7|2644.7|2633|2629.5|2648.2|2645.6|2621.9|2618.4|1292
1599565800000|2020-09-08 11:50:00|2633.1|2629.6|2648.6|2645.1|2651|2647.5|2631.2|2626.8|1042
1599566100000|2020-09-08 11:55:00|2648.4|2644.9|2646.4|2642.9|2653.8|2650.5|2643.5|2641.5|1133
1599566400000|2020-09-08 12:00:00|2646.3|2642.8|2651.3|2649.3|2656.2|2653.6|2643|2640.2|1169
1599566700000|2020-09-08 12:05:00|2652.2|2648.7|2652.7|2650.7|2655.3|2652.3|2644.9|2642.3|825
1599567000000|2020-09-08 12:10:00|2653.2|2649.7|2646.4|2644.4|2654.3|2650.6|2645.2|2642.5|720
1599567300000|2020-09-08 12:15:00|2647|2643.5|2652.4|2648.9|2652.4|2650.3|2641.9|2638.7|885
1599567600000|2020-09-08 12:20:00|2652.6|2649.1|2658.2|2654.7|2660.3|2657.5|2650.1|2646.8|1055
1599567900000|2020-09-08 12:25:00|2658.3|2654.8|2655|2651.5|2661.4|2658|2653|2649.1|891
1599568200000|2020-09-08 12:30:00|2654.9|2652.9|2657.6|2654.1|2660.9|2656.9|2652|2649.3|967
1599568500000|2020-09-08 12:35:00|2657.5|2654|2649.1|2645.6|2659.4|2656.4|2648.4|2644.9|1129
1599568800000|2020-09-08 12:40:00|2648.9|2645.4|2654.7|2651.2|2658.1|2654.6|2648.1|2644.6|1162
1599569100000|2020-09-08 12:45:00|2654.6|2651.1|2651.5|2648|2656.6|2653.7|2650.7|2647.3|1061
1599569400000|2020-09-08 12:50:00|2651.1|2649.1|2648.4|2646.4|2652|2649.9|2645.7|2642.2|1116
1599569700000|2020-09-08 12:55:00|2648.1|2644.6|2654.1|2650.6|2656.7|2653.7|2648.1|2644.6|1153
1599570000000|2020-09-08 13:00:00|2653.8|2650.3|2646|2642.5|2656.4|2653.6|2643.9|2640.4|1508
1599570300000|2020-09-08 13:05:00|2645.8|2642.3|2638.4|2636.4|2648.7|2645.2|2636.1|2632.6|1313
1599570600000|2020-09-08 13:10:00|2639.3|2635.8|2638.6|2635.1|2648|2644.5|2635.8|2633|1202
1599570900000|2020-09-08 13:15:00|2638.8|2635.3|2644.3|2640.8|2645.2|2642.5|2634.2|2630.7|1230
1599571200000|2020-09-08 13:20:00|2644.5|2641|2642.9|2639.4|2648.6|2645.7|2642.2|2638.8|1156
1599571500000|2020-09-08 13:25:00|2642.3|2638.8|2626.9|2623.4|2644|2640.9|2624.4|2620.9|1438
1599571800000|2020-09-08 13:30:00|2627|2623.5|2634.7|2631.2|2637|2633.9|2620.5|2617|1631
1599572100000|2020-09-08 13:35:00|2635|2631.5|2627.8|2624.3|2636.4|2633.2|2619.5|2616|1463
1599572400000|2020-09-08 13:40:00|2627.7|2624.2|2611.3|2607.8|2627.7|2624.2|2605.7|2602.2|1762
1599572700000|2020-09-08 13:45:00|2611.2|2607.7|2593.6|2591.6|2613.9|2610.8|2586.6|2583.1|1739
1599573000000|2020-09-08 13:50:00|2594|2590.5|2603.3|2599.8|2607.7|2604.4|2585.6|2582.6|1700
1599573300000|2020-09-08 13:55:00|2603.5|2600|2613.3|2611.3|2617.8|2614.3|2599.3|2596.3|1560
1599573600000|2020-09-08 14:00:00|2612.9|2610.9|2613.6|2610.1|2624.3|2620.8|2609.1|2606.4|1573
1599573900000|2020-09-08 14:05:00|2614|2610.5|2628.3|2624.8|2628.5|2626|2611.5|2608|1400
1599574200000|2020-09-08 14:10:00|2628.2|2624.7|2635|2631.5|2637.6|2633.8|2627.2|2624.4|1280
1599574500000|2020-09-08 14:15:00|2633.9|2631.9|2635.7|2632.2|2642.8|2640.4|2632.4|2629.5|1220
1599574800000|2020-09-08 14:20:00|2635.8|2632.3|2633.6|2631.6|2639.7|2636.9|2631.7|2628.7|1208
1599575100000|2020-09-08 14:25:00|2633.5|2631.5|2650.3|2648.3|2651.1|2648.3|2633.5|2631.5|1374
1599575400000|2020-09-08 14:30:00|2651.1|2647.6|2646.3|2642.8|2663.4|2660.4|2640.7|2637.6|1578
1599575700000|2020-09-08 14:35:00|2645.2|2643.2|2642|2640|2647.4|2644.4|2636.2|2633.8|1533
1599576000000|2020-09-08 14:40:00|2642.1|2640.1|2634.8|2632.8|2648.4|2645.5|2630.8|2628.8|1368
1599576300000|2020-09-08 14:45:00|2634.5|2632.5|2628.9|2626.9|2642.7|2638.7|2628.4|2625.9|1399
1599576600000|2020-09-08 14:50:00|2628.6|2626.6|2635.1|2633.1|2638|2634.9|2628.4|2626.4|1237
1599576900000|2020-09-08 14:55:00|2635|2633|2637|2633.5|2640.5|2637.7|2631.6|2628.7|1201
1599577200000|2020-09-08 15:00:00|2637.1|2633.6|2642.5|2639|2642.5|2639.5|2626.7|2624.7|1337
1599577500000|2020-09-08 15:05:00|2641.9|2639.9|2647|2645|2647.5|2645.4|2638.3|2635.2|1181
1599577800000|2020-09-08 15:10:00|2647.3|2645.3|2651.3|2649.3|2655.5|2652.1|2645.1|2642.5|1466
1599578100000|2020-09-08 15:15:00|2651|2649|2648.3|2644.8|2654.7|2651.5|2646.5|2643.7|1143
1599578400000|2020-09-08 15:20:00|2648.4|2644.9|2645.3|2643.3|2649.6|2647|2642.3|2639.1|1121
1599578700000|2020-09-08 15:25:00|2645.5|2643.5|2650.2|2648.2|2650.7|2648.7|2644.9|2642.1|909
1599579000000|2020-09-08 15:30:00|2650|2648|2646|2642.5|2652.5|2650.5|2640.7|2637|1067
1599579300000|2020-09-08 15:35:00|2645.3|2643.3|2644.1|2640.6|2648.5|2645.5|2641.6|2639.2|861
1599579600000|2020-09-08 15:40:00|2644|2640.5|2647.9|2644.4|2648|2645.4|2640|2636.9|736
1599579900000|2020-09-08 15:45:00|2648|2644.5|2645.7|2642.2|2649|2645.8|2642.2|2639.6|1092
1599580200000|2020-09-08 15:50:00|2646|2642.5|2642.4|2638.9|2646.4|2643.7|2638.8|2636.4|1166
1599580500000|2020-09-08 15:55:00|2640.6|2638.6|2647.8|2645.8|2651|2648|2640.1|2637.4|1179
1599580800000|2020-09-08 16:00:00|2648.9|2645.4|2658.5|2655|2659.2|2656.7|2646.4|2644|1253
1599581100000|2020-09-08 16:05:00|2658.6|2655.1|2664.9|2662.9|2668.5|2665.5|2655.2|2653.1|1216
1599581400000|2020-09-08 16:10:00|2665.4|2661.9|2670.9|2668.9|2674.8|2672.5|2663.2|2660.7|1293
1599581700000|2020-09-08 16:15:00|2670.8|2668.8|2675.5|2673.5|2678.9|2676.1|2668.7|2666.7|1379
1599582000000|2020-09-08 16:20:00|2675.9|2672.4|2675.2|2671.7|2679.2|2676.5|2673.1|2670.5|1119
1599582300000|2020-09-08 16:25:00|2674.4|2672.4|2669.8|2667.8|2677.7|2674.5|2668.5|2665.8|1004
1599582600000|2020-09-08 16:30:00|2670.9|2667.4|2676.6|2673.1|2676.7|2673.5|2668.9|2666.1|1005
1599582900000|2020-09-08 16:35:00|2676.5|2673|2672.9|2669.4|2676.7|2673.3|2670|2667.4|849
1599583200000|2020-09-08 16:40:00|2672.8|2669.3|2671.9|2669.9|2675.4|2672.3|2670.4|2667.7|846
1599583500000|2020-09-08 16:45:00|2672|2670|2689.6|2686.1|2692|2687.6|2670.5|2668|1052
1599583800000|2020-09-08 16:50:00|2688.7|2686.7|2683.4|2681.4|2689.8|2686.7|2679.8|2676.9|1010
1599584100000|2020-09-08 16:55:00|2683.2|2681.2|2686.8|2684.8|2689.1|2687.1|2680.3|2677|1016
1599584400000|2020-09-08 17:00:00|2686.9|2684.9|2678.7|2676.7|2691.3|2689.3|2677.7|2674.9|1115
1599584700000|2020-09-08 17:05:00|2678.4|2676.4|2677.8|2674.3|2681.1|2678.1|2676.5|2673|838
1599585000000|2020-09-08 17:10:00|2677|2675|2685.2|2681.7|2687.2|2683.4|2676.7|2673.9|705
1599585300000|2020-09-08 17:15:00|2685.1|2681.6|2684|2682|2688.5|2684.1|2682.9|2678.8|684
1599585600000|2020-09-08 17:20:00|2687.6|2678.6|2682.5|2679|2687.6|2684.1|2680.1|2675.1|723
1599585900000|2020-09-08 17:25:00|2682.7|2679.2|2678.5|2675|2683.2|2679.6|2676.8|2673.7|695
1599586200000|2020-09-08 17:30:00|2678.4|2674.9|2683.6|2681.6|2686.6|2683.1|2676.9|2674.2|793
1599586500000|2020-09-08 17:35:00|2683.5|2681.5|2686.1|2684.1|2691.4|2687.6|2683.5|2680.1|796
1599586800000|2020-09-08 17:40:00|2687.5|2684|2686.8|2683.3|2689.6|2686.1|2684.9|2680|737
1599587100000|2020-09-08 17:45:00|2686.7|2683.2|2694.8|2692.8|2697.6|2694.7|2685.3|2681.5|763
1599587400000|2020-09-08 17:50:00|2695.9|2692.4|2692|2690|2697.5|2693|2691|2688.4|755
1599587700000|2020-09-08 17:55:00|2692.2|2690.2|2691.9|2688.4|2694.2|2691.2|2688.9|2685.4|681
1599588000000|2020-09-08 18:00:00|2692|2688.5|2688.2|2684.7|2693.9|2691.3|2686.3|2683.7|707
1599588300000|2020-09-08 18:05:00|2687.6|2685.6|2688.8|2685.3|2692.3|2687.4|2687|2683.3|566
1599588600000|2020-09-08 18:10:00|2688.7|2685.2|2685.1|2681.6|2692|2687.9|2684.8|2681.3|593
1599588900000|2020-09-08 18:15:00|2685.3|2681.8|2680.9|2677.4|2689.3|2684.2|2679|2675.7|824
1599589200000|2020-09-08 18:20:00|2681.2|2677.7|2677.7|2674.2|2684|2678.8|2676.1|2673.4|727
1599589500000|2020-09-08 18:25:00|2677.9|2674.4|2682.7|2679.2|2685|2680.2|2676.7|2674|709
1599589800000|2020-09-08 18:30:00|2681.4|2679.4|2680.5|2677|2684|2680.1|2678.2|2672.8|428
1599590100000|2020-09-08 18:35:00|2680.4|2676.9|2672.3|2668.8|2682.5|2677.6|2670.5|2667.8|617
1599590400000|2020-09-08 18:40:00|2670.8|2669|2668.1|2664.6|2676.6|2672.1|2667.3|2664.6|624
1599590700000|2020-09-08 18:45:00|2668.6|2665.1|2669.2|2665.7|2674.2|2670.1|2666.7|2661.6|648
1599591000000|2020-09-08 18:50:00|2668.5|2665|2665.9|2662.4|2671.4|2668.1|2660.8|2656.3|718
1599591300000|2020-09-08 18:55:00|2664.8|2662.8|2671.3|2667.8|2675.7|2671.4|2664.1|2660.7|771
1599591600000|2020-09-08 19:00:00|2670.5|2667|2659.9|2657.9|2672.1|2668.6|2658.6|2655.9|726
1599591900000|2020-09-08 19:05:00|2661.1|2657.6|2663.7|2660.2|2663.7|2660.8|2656.2|2652.7|593
1599592200000|2020-09-08 19:10:00|2663.3|2659.8|2666.7|2663.2|2669|2665.9|2660.9|2657.9|620
1599592500000|2020-09-08 19:15:00|2666.5|2663|2664.1|2660.6|2668.5|2665.7|2662.4|2658|600
1599592800000|2020-09-08 19:20:00|2664.2|2660.7|2666.6|2663.1|2668.6|2665.4|2662.3|2657.6|647
1599593100000|2020-09-08 19:25:00|2666.3|2662.8|2669.7|2666.2|2672.1|2669.4|2665.5|2662.3|671
1599593400000|2020-09-08 19:30:00|2669.8|2666.3|2666.8|2663.3|2672.4|2667.8|2666.4|2663.2|541
1599593700000|2020-09-08 19:35:00|2665.9|2663.9|2670.2|2666.7|2674.6|2669.8|2665.9|2663.1|437
1599594000000|2020-09-08 19:40:00|2672|2666.9|2668.5|2666.5|2673.8|2668.8|2668|2663.3|565
1599594300000|2020-09-08 19:45:00|2669.7|2666.2|2669.6|2666.1|2672.7|2667.5|2665|2660.1|666
1599594600000|2020-09-08 19:50:00|2667.9|2665.9|2668|2664.5|2669.5|2666.4|2665.2|2661.6|663
1599594900000|2020-09-08 19:55:00|2668.1|2664.6|2663|2659.5|2669.5|2664.7|2660.9|2657.4|733
1599595200000|2020-09-08 20:00:00|2662.9|2659.4|2665.7|2662.2|2669|2665.8|2661.8|2658.9|381
1599595500000|2020-09-08 20:05:00|2665.9|2662.4|2667.1|2663.6|2668.6|2664.3|2663|2659|296
1599595800000|2020-09-08 20:10:00|2667|2663.5|2665.7|2662.2|2670.9|2666.2|2665.2|2661.8|242
1599596100000|2020-09-08 20:15:00|2665.8|2662.3|2662.9|2660.9|2667.2|2663.9|2662.9|2659.7|168
1599596400000|2020-09-08 20:20:00|2663.1|2661.1|2669.2|2665.7|2669.8|2666.6|2662.2|2658|269
1599596700000|2020-09-08 20:25:00|2669.9|2666.4|2672.3|2668.8|2672.7|2669.2|2667.8|2665.2|280
1599597000000|2020-09-08 20:30:00|2672.2|2668.7|2669.5|2666|2673.8|2670.3|2667.8|2665|299
1599597300000|2020-09-08 20:35:00|2670.2|2666.7|2668.4|2664.9|2671.5|2667.7|2667.7|2664.4|175
1599597600000|2020-09-08 20:40:00|2669.3|2665.8|2670.5|2667|2671.3|2667.5|2667.6|2664.8|127
1599597900000|2020-09-08 20:45:00|2670|2666.5|2666.5|2663|2672.5|2668.1|2666.2|2663|189
1599598200000|2020-09-08 20:50:00|2666.3|2662.8|2670.9|2667.4|2673.9|2668.5|2665.4|2661.9|183
1599598500000|2020-09-08 20:55:00|2670.7|2667.2|2671.8|2663.7|2672.6|2667.7|2666|2660.2|304
1599602400000|2020-09-08 22:00:00|2665.7|2662.2|2664|2656.2|2669.3|2662.6|2661.3|2655.3|359
1599602700000|2020-09-08 22:05:00|2664.1|2656.6|2659.1|2653.3|2668.5|2660.4|2657.5|2652.9|383
1599603000000|2020-09-08 22:10:00|2658.9|2653.4|2656.4|2651.2|2662.3|2655|2654.9|2650|417
1599603300000|2020-09-08 22:15:00|2656.3|2651.7|2659.4|2655.9|2660.5|2655.9|2655.8|2651.5|205
1599603600000|2020-09-08 22:20:00|2659.3|2655.8|2661.1|2655.4|2662.3|2657.9|2657.6|2653.1|250
1599603900000|2020-09-08 22:25:00|2661.4|2655.9|2658.1|2654.6|2661.6|2656.4|2657.7|2652.8|187
1599604200000|2020-09-08 22:30:00|2658|2654.5|2657.4|2653.9|2659.1|2654.7|2657.1|2652.5|126
1599604500000|2020-09-08 22:35:00|2657.7|2654.2|2652.6|2649.1|2657.7|2654.2|2652.4|2648.9|123
1599604800000|2020-09-08 22:40:00|2652.9|2649.4|2655.9|2652.4|2656.1|2652.6|2651.8|2648|144
1599605100000|2020-09-08 22:45:00|2655.7|2652.2|2654.7|2651.2|2657.7|2652.7|2654|2650.5|107
1599605400000|2020-09-08 22:50:00|2654.6|2651.1|2657.2|2653.7|2658.7|2653.7|2654.1|2650.6|150
1599605700000|2020-09-08 22:55:00|2656.3|2652.8|2660.1|2656.6|2660.3|2656.8|2656.3|2652.8|142
1599606000000|2020-09-08 23:00:00|2665.3|2655.1|2658.4|2654.9|2665.3|2657|2658.3|2654.8|131
1599606300000|2020-09-08 23:05:00|2658.3|2654.8|2660.1|2656.6|2662.4|2657.8|2658.3|2654.8|133
1599606600000|2020-09-08 23:10:00|2660.2|2656.7|2662.1|2658.6|2664.3|2659|2660|2656.5|101
1599606900000|2020-09-08 23:15:00|2662.2|2658.7|2664|2660.5|2666.4|2661.5|2661.1|2658.3|128
1599607200000|2020-09-08 23:20:00|2664.4|2660.9|2663|2659.5|2664.4|2660.9|2661.1|2657.6|133
1599607500000|2020-09-08 23:25:00|2663.3|2659.8|2662.1|2658.6|2663.8|2660.1|2660.7|2656.9|118
1599607800000|2020-09-08 23:30:00|2662|2658.5|2663|2659.5|2664.7|2660|2661.9|2657.8|95
1599608100000|2020-09-08 23:35:00|2662.9|2659.4|2662.3|2658.8|2663.3|2659.4|2661.1|2657|90
1599608400000|2020-09-08 23:40:00|2662.5|2659|2663.9|2660.4|2668.7|2662.1|2661.7|2657.7|145
1599608700000|2020-09-08 23:45:00|2664.9|2659.5|2663.5|2660|2667.1|2661.2|2662.4|2658|149
1599609000000|2020-09-08 23:50:00|2663.3|2659.8|2665.2|2661.7|2669.2|2662.5|2662|2657|184
1599609300000|2020-09-08 23:55:00|2665.3|2661.8|2663.7|2660.2|2665.4|2661.9|2662.6|2658.8|134
1599609600000|2020-09-09 00:00:00|2664.2|2660.7|2662.7|2659.2|2668.5|2662|2662.1|2658.6|240
1599609900000|2020-09-09 00:05:00|2662.8|2659.3|2661.2|2655.5|2664.9|2659.6|2659.4|2652.7|345
1599610200000|2020-09-09 00:10:00|2659.9|2655.6|2664.7|2661.2|2666.1|2661.8|2658.9|2652.9|386
1599610500000|2020-09-09 00:15:00|2664.2|2660.7|2670|2666.5|2671.4|2667.8|2664.1|2658.4|432
1599610800000|2020-09-09 00:20:00|2670.6|2664.7|2669.2|2665.7|2674.3|2670.8|2668.3|2661.9|353
1599611100000|2020-09-09 00:25:00|2668.8|2665.3|2667.3|2661.8|2670|2666.1|2665.5|2658.9|267
1599611400000|2020-09-09 00:30:00|2666.3|2662.8|2668.2|2664.7|2671|2666.3|2665.8|2659.3|280
1599611700000|2020-09-09 00:35:00|2668|2664.5|2670.4|2666.9|2673.1|2667.6|2667.8|2663.3|251
1599612000000|2020-09-09 00:40:00|2670.3|2666.8|2668.4|2664.9|2673.9|2669.9|2667.8|2661.4|341
1599612300000|2020-09-09 00:45:00|2669.4|2664.3|2671.8|2668.3|2673.4|2668.6|2668.3|2662.9|299
1599612600000|2020-09-09 00:50:00|2672.5|2667.5|2674.3|2666.4|2675.1|2670.8|2670.6|2664.1|322
1599612900000|2020-09-09 00:55:00|2673.5|2668|2672.1|2668.6|2674.9|2670.7|2670|2664.5|396
1599613200000|2020-09-09 01:00:00|2673.4|2667|2660.4|2656.9|2676.2|2671.9|2660|2655.5|1318
1599613500000|2020-09-09 01:05:00|2661.4|2655.6|2657|2651.8|2666.9|2662|2654.9|2649.5|842
1599613800000|2020-09-09 01:10:00|2656.8|2653.3|2661.7|2658.2|2662.7|2658.2|2652.6|2648.7|828
1599614100000|2020-09-09 01:15:00|2662.3|2655.8|2658.2|2651.8|2664.1|2660|2654.4|2649.4|632
1599614400000|2020-09-09 01:20:00|2656.9|2653.4|2652.1|2648.6|2659.6|2655.2|2648.4|2643.5|1039
1599614700000|2020-09-09 01:25:00|2653.2|2649.7|2655.7|2652.2|2656.8|2653.3|2651.9|2646.8|695
1599615000000|2020-09-09 01:30:00|2656.1|2652.6|2659.2|2653.4|2660.5|2657|2651.8|2647.4|943
1599615300000|2020-09-09 01:35:00|2659.3|2656.6|2664.9|2661.4|2666.4|2662.9|2658.7|2653.4|884
1599615600000|2020-09-09 01:40:00|2664.8|2661.3|2665|2661.5|2669.1|2665.6|2662.6|2657.9|880
1599615900000|2020-09-09 01:45:00|2665.3|2659.6|2665.7|2662.2|2670.3|2666.8|2663.5|2658.7|847
1599616200000|2020-09-09 01:50:00|2665.8|2662.3|2661.7|2658.2|2666.2|2662.7|2661.6|2656.2|672
1599616500000|2020-09-09 01:55:00|2661.5|2658|2665.5|2662|2667|2663.5|2659.9|2654.6|756
1599616800000|2020-09-09 02:00:00|2665.4|2661.9|2662|2658.5|2666.3|2662.8|2659.8|2654.8|650
1599617100000|2020-09-09 02:05:00|2661.9|2658.4|2659.8|2656.3|2666.2|2661.7|2658.7|2655.2|461
1599617400000|2020-09-09 02:10:00|2659.1|2655.6|2663.1|2659.6|2664.4|2660.9|2658.5|2653.5|457
1599617700000|2020-09-09 02:15:00|2663|2659.5|2664|2660.5|2666|2662.8|2662.7|2659.5|287
1599618000000|2020-09-09 02:20:00|2664.1|2660.6|2662.3|2660.3|2664.2|2661.3|2661.8|2658.5|173
1599618300000|2020-09-09 02:25:00|2662.4|2660.4|2665.4|2661.9|2665.7|2662.6|2661.9|2658.9|228
1599618600000|2020-09-09 02:30:00|2665.2|2661.7|2654.1|2650.6|2665.5|2662.6|2652|2648.5|867
1599618900000|2020-09-09 02:35:00|2653.9|2650.4|2654|2650.5|2655.6|2653|2647.2|2644.2|869
1599619200000|2020-09-09 02:40:00|2654.1|2650.6|2654.9|2652.9|2655.7|2653.2|2649.5|2646.4|531
1599619500000|2020-09-09 02:45:00|2654.7|2652.7|2656.6|2654.6|2657.8|2655.2|2652.7|2649.8|438
1599619800000|2020-09-09 02:50:00|2656.7|2654.7|2657.1|2653.6|2659.2|2656.1|2655.7|2652.8|406
1599620100000|2020-09-09 02:55:00|2657.2|2653.7|2652.4|2650.4|2657.7|2655|2652.4|2649.7|380
1599620400000|2020-09-09 03:00:00|2652.7|2650.7|2653.8|2650.3|2655.6|2652.4|2652.6|2649.8|381
1599620700000|2020-09-09 03:05:00|2653.7|2650.2|2657.4|2653.9|2659|2656|2652.4|2650.1|497
1599621000000|2020-09-09 03:10:00|2657.7|2654.2|2661.1|2659.1|2662.1|2659.7|2655.6|2652.8|426
1599621300000|2020-09-09 03:15:00|2661.2|2659.2|2662.9|2660.9|2665.2|2662.7|2660.5|2658.5|385
1599621600000|2020-09-09 03:20:00|2663|2661|2659.5|2657.5|2663.2|2661.1|2658.5|2656.5|348
1599621900000|2020-09-09 03:25:00|2659.6|2657.6|2663.1|2659.6|2663.3|2660.2|2658.7|2656.5|258
1599622200000|2020-09-09 03:30:00|2663.2|2659.7|2661.4|2659.4|2663.8|2660.8|2661.1|2658.5|196
1599622500000|2020-09-09 03:35:00|2661.3|2659.3|2663.2|2661.2|2663.8|2661.6|2660.6|2658.4|187
1599622800000|2020-09-09 03:40:00|2663.4|2661.4|2663.4|2661.4|2666.3|2663.6|2662.9|2660.6|244
1599623100000|2020-09-09 03:45:00|2663.5|2661.5|2662.3|2660.3|2665.9|2662.9|2662|2659.2|213
1599623400000|2020-09-09 03:50:00|2662.6|2660.6|2665.1|2663.1|2666|2663.5|2661.9|2659.2|179
1599623700000|2020-09-09 03:55:00|2665|2663|2668.8|2665.3|2670.2|2667.4|2664.6|2662.5|177
1599624000000|2020-09-09 04:00:00|2668.9|2665.4|2666.2|2662.7|2668.9|2666.1|2664.8|2662.1|171
1599624300000|2020-09-09 04:05:00|2666.4|2662.9|2664.8|2662.8|2666.5|2663.6|2664.5|2662.1|104
1599624600000|2020-09-09 04:10:00|2664.7|2662.7|2664.8|2662.8|2665.8|2663.1|2664|2661.2|75
1599624900000|2020-09-09 04:15:00|2664.9|2662.9|2667.7|2665.7|2668.1|2665.7|2664.3|2662.1|184
1599625200000|2020-09-09 04:20:00|2667.6|2665.6|2667.8|2665.8|2668.9|2666|2666.4|2663.9|120
1599625500000|2020-09-09 04:25:00|2667.7|2665.7|2665.7|2663.7|2669.3|2666.2|2665.6|2663.3|126
1599625800000|2020-09-09 04:30:00|2665.8|2663.8|2666.6|2664.6|2668.1|2665.7|2665.7|2663.4|141
1599626100000|2020-09-09 04:35:00|2666.8|2664.8|2665.2|2663.2|2667.5|2664.8|2664|2661.7|181
1599626400000|2020-09-09 04:40:00|2665.1|2663.1|2664.6|2662.6|2667.2|2664.4|2663.6|2661.4|143
1599626700000|2020-09-09 04:45:00|2664.4|2662.4|2663.6|2661.6|2665.5|2662.8|2663.5|2661|109
1599627000000|2020-09-09 04:50:00|2663.5|2661.5|2661.6|2659.6|2664.9|2662.5|2661.6|2658.9|152
1599627300000|2020-09-09 04:55:00|2661.8|2659.8|2663.1|2659.6|2663.9|2661.6|2661.5|2658.5|180
1599627600000|2020-09-09 05:00:00|2662.9|2659.4|2664.7|2661.2|2665.4|2663.2|2661.8|2656|316
1599627900000|2020-09-09 05:05:00|2664.3|2660.8|2668.2|2666.2|2670.1|2666.3|2663.8|2660.3|265
1599628200000|2020-09-09 05:10:00|2669.2|2663.7|2668|2664.5|2670.7|2667.2|2666.8|2660.3|233
1599628500000|2020-09-09 05:15:00|2667.1|2663.6|2674.1|2672.1|2674.9|2672.1|2667.1|2663|391
1599628800000|2020-09-09 05:20:00|2674.2|2670.7|2670.6|2667.1|2675|2672.4|2669.5|2666|402
1599629100000|2020-09-09 05:25:00|2670.9|2667.4|2671.1|2667.6|2673.7|2670.8|2669.4|2666.4|266
1599629400000|2020-09-09 05:30:00|2670.7|2667.2|2681.3|2677.8|2682.6|2679.5|2670.5|2667|852
1599629700000|2020-09-09 05:35:00|2681.2|2677.7|2681.6|2678.1|2684.1|2680.6|2678.9|2675.4|605
1599630000000|2020-09-09 05:40:00|2681.7|2678.2|2674.7|2671.2|2683|2679.5|2673.1|2669.6|625
1599630300000|2020-09-09 05:45:00|2673.7|2670.2|2670.2|2666.7|2676.2|2672.7|2668.1|2664.6|721
1599630600000|2020-09-09 05:50:00|2670.5|2667|2669.2|2665.7|2672.1|2668.5|2664.2|2660.7|714
1599630900000|2020-09-09 05:55:00|2669.3|2665.8|2663.9|2660.4|2670.6|2667.1|2662|2658.3|588
1599631200000|2020-09-09 06:00:00|2663.8|2660.3|2664.7|2661.2|2666.3|2662.8|2660|2655.9|957
1599631500000|2020-09-09 06:05:00|2665.5|2662|2660.2|2656.7|2667.3|2663.8|2659.3|2654.7|779
1599631800000|2020-09-09 06:10:00|2660.3|2656.8|2653.5|2650|2661.5|2658|2651.6|2646|1138
1599632100000|2020-09-09 06:15:00|2653.8|2650.3|2647.6|2644.1|2655.5|2652|2646.6|2642.9|1056
1599632400000|2020-09-09 06:20:00|2647.8|2644.3|2653.7|2650.2|2654.5|2650.7|2647.8|2643.3|857
1599632700000|2020-09-09 06:25:00|2653.9|2650.4|2658.5|2655|2659.4|2655.9|2651.1|2646.6|660
1599633000000|2020-09-09 06:30:00|2658.4|2654.9|2656.6|2653.1|2660.2|2656.7|2655.1|2651.7|657
1599633300000|2020-09-09 06:35:00|2656.7|2653.2|2653.5|2651.5|2658.2|2655.5|2652.8|2649.9|613
1599633600000|2020-09-09 06:40:00|2653.4|2651.4|2652.7|2649.2|2654.6|2651.8|2648.9|2645.8|650
1599633900000|2020-09-09 06:45:00|2652.6|2649.1|2652.4|2650.4|2656.2|2653.7|2651.5|2649|577
1599634200000|2020-09-09 06:50:00|2652.5|2650.5|2651.8|2648.3|2654.5|2651|2650.7|2647.2|639
1599634500000|2020-09-09 06:55:00|2651.7|2648.2|2653.1|2649.6|2656|2652.5|2651.4|2647.9|599
1599634800000|2020-09-09 07:00:00|2653.2|2649.7|2657.7|2655.7|2659.7|2656.2|2653.2|2649.7|677
1599635100000|2020-09-09 07:05:00|2657.8|2655.8|2659.9|2656.4|2661.5|2658|2656|2652.6|527
1599635400000|2020-09-09 07:10:00|2660|2656.5|2667.8|2664.3|2667.8|2664.3|2659.3|2655.8|534
1599635700000|2020-09-09 07:15:00|2667.4|2663.9|2666.9|2663.4|2669.6|2666.1|2664.4|2660.9|644
1599636000000|2020-09-09 07:20:00|2666.8|2663.3|2668.2|2664.7|2670.9|2667.4|2666.1|2662.6|512
1599636300000|2020-09-09 07:25:00|2668.1|2664.6|2666.2|2662.7|2669.5|2666|2666|2662.5|446
1599636600000|2020-09-09 07:30:00|2666.3|2662.8|2673|2669.5|2674.3|2670.8|2665.8|2662.3|397
1599636900000|2020-09-09 07:35:00|2673.1|2669.6|2676|2672.5|2678.6|2675.4|2672.5|2669|495
1599637200000|2020-09-09 07:40:00|2675.9|2672.4|2677.6|2675.6|2678.3|2675.7|2673.3|2669.8|643
1599637500000|2020-09-09 07:45:00|2678.3|2674.8|2674|2670.5|2682|2677.4|2672.9|2669.4|632
1599637800000|2020-09-09 07:50:00|2673.8|2670.3|2671.6|2668.1|2674.7|2671.2|2671.3|2667.8|489
1599638100000|2020-09-09 07:55:00|2671.7|2668.2|2671|2667.5|2674.7|2671.2|2669.8|2666.3|497
1599638400000|2020-09-09 08:00:00|2670.6|2667.1|2677.2|2673.7|2679.4|2675.9|2669.4|2665.9|683
1599638700000|2020-09-09 08:05:00|2677.4|2673.9|2671.4|2667.9|2681.5|2678|2670.9|2667.4|583
1599639000000|2020-09-09 08:10:00|2671.7|2668.2|2671.9|2668.4|2674.4|2670.9|2670.7|2667.2|443
1599639300000|2020-09-09 08:15:00|2671.6|2668.1|2670.3|2666.8|2674|2670.5|2669.1|2665.6|497
1599639600000|2020-09-09 08:20:00|2670.5|2667|2668.4|2664.9|2671.6|2668.7|2667.2|2663.7|487
1599639900000|2020-09-09 08:25:00|2668.5|2665|2668.8|2665.3|2670.1|2666.6|2667.6|2664.1|308
1599640200000|2020-09-09 08:30:00|2668.9|2665.4|2667.4|2663.9|2669.7|2666.2|2665.8|2662.3|369
1599640500000|2020-09-09 08:35:00|2667.3|2663.8|2664.6|2661.1|2668.8|2665.8|2664|2660.6|398
1599640800000|2020-09-09 08:40:00|2664.5|2661|2663.7|2661.7|2667.5|2664|2662.4|2659.3|423
1599641100000|2020-09-09 08:45:00|2663.6|2661.6|2671.7|2669.7|2672.8|2670|2662.5|2659.6|550
1599641400000|2020-09-09 08:50:00|2672.1|2670.1|2672.2|2668.7|2674.8|2672.3|2671.3|2668.4|432
1599641700000|2020-09-09 08:55:00|2672.1|2668.6|2670|2666.5|2674.7|2671.6|2668.9|2665.9|396
1599642000000|2020-09-09 09:00:00|2669.1|2667.1|2665.4|2661.9|2671.6|2668.8|2664.5|2661.1|517
1599642300000|2020-09-09 09:05:00|2664.9|2662.9|2666.2|2662.7|2667.9|2664.4|2664.8|2661.5|445
1599642600000|2020-09-09 09:10:00|2666.4|2662.9|2671.3|2667.8|2671.7|2668.3|2663.2|2660.3|340
1599642900000|2020-09-09 09:15:00|2671.2|2667.7|2668.8|2665.3|2672|2669|2667.9|2665|364
1599643200000|2020-09-09 09:20:00|2668.2|2666.2|2667.8|2664.3|2669.6|2666.5|2665.8|2663|337
1599643500000|2020-09-09 09:25:00|2667.7|2664.2|2668.2|2664.7|2669.5|2666|2665.3|2662.2|494
1599643800000|2020-09-09 09:30:00|2667.1|2665.1|2668.9|2665.4|2670|2666.5|2665.7|2663.4|438
1599644100000|2020-09-09 09:35:00|2669|2665.5|2666.5|2664.5|2670.7|2667.2|2666.1|2663.5|431
1599644400000|2020-09-09 09:40:00|2666.4|2664.4|2669.8|2666.3|2671.4|2667.9|2664.7|2662.3|532
1599644700000|2020-09-09 09:45:00|2669.4|2665.9|2669.4|2665.9|2671.6|2668.2|2668.5|2665.2|447
1599645000000|2020-09-09 09:50:00|2669.1|2665.6|2666.6|2664.6|2669.2|2666.1|2666.2|2663.8|391
1599645300000|2020-09-09 09:55:00|2666.7|2664.7|2668.2|2664.7|2668.7|2666|2665.5|2663.1|355
1599645600000|2020-09-09 10:00:00|2667.4|2663.9|2666.4|2662.9|2668.9|2665.4|2665.4|2662|569
1599645900000|2020-09-09 10:05:00|2666.3|2662.8|2665.2|2661.7|2666.9|2663.8|2663.6|2660.3|400
1599646200000|2020-09-09 10:10:00|2665.1|2661.6|2663.7|2660.2|2667.8|2664.6|2661.7|2658.2|541
1599646500000|2020-09-09 10:15:00|2663.4|2659.9|2662.6|2659.1|2665.5|2662|2661.7|2658.8|435
1599646800000|2020-09-09 10:20:00|2662.5|2659|2663.1|2659.6|2664.5|2661.5|2661.3|2658.4|316
1599647100000|2020-09-09 10:25:00|2663.2|2659.7|2660|2658|2663.2|2660.5|2659.1|2656|425
1599647400000|2020-09-09 10:30:00|2659.9|2657.9|2659.1|2655.6|2661.8|2659.2|2658|2654.9|399
1599647700000|2020-09-09 10:35:00|2658.8|2656.8|2658.7|2655.2|2660.7|2658.3|2657.4|2654.4|380
1599648000000|2020-09-09 10:40:00|2658.6|2655.1|2656.7|2653.2|2659.7|2657.1|2655.5|2652.2|525
1599648300000|2020-09-09 10:45:00|2657|2653.5|2657.9|2654.4|2659.5|2657|2656.2|2653.3|375
1599648600000|2020-09-09 10:50:00|2657.8|2654.3|2654.1|2652.1|2658.5|2655.9|2650.9|2647.4|447
1599648900000|2020-09-09 10:55:00|2654.7|2651.2|2652.2|2650.2|2656.3|2653.5|2651.8|2649.8|440
1599649200000|2020-09-09 11:00:00|2651.9|2649.9|2656|2652.5|2657.5|2655.4|2650.1|2647|715
1599649500000|2020-09-09 11:05:00|2656.4|2652.9|2650.8|2647.3|2656.8|2653.3|2648.8|2645.3|506
1599649800000|2020-09-09 11:10:00|2650.9|2647.4|2647.4|2643.9|2651.9|2648.6|2645|2641.5|555
1599650100000|2020-09-09 11:15:00|2647.3|2643.8|2654.6|2651.1|2654.8|2651.7|2642.7|2639.8|763
1599650400000|2020-09-09 11:20:00|2654.7|2651.2|2658.6|2655.1|2659.1|2655.9|2653|2650.2|669
1599650700000|2020-09-09 11:25:00|2658.2|2654.7|2657.3|2655.3|2660.2|2656.7|2656.4|2653.7|477
1599651000000|2020-09-09 11:30:00|2657.2|2655.2|2654.4|2652.4|2657.9|2655.2|2651.2|2648.5|616
1599651300000|2020-09-09 11:35:00|2654|2652|2652.5|2650.5|2656.3|2653.6|2651|2648.9|396
1599651600000|2020-09-09 11:40:00|2652.4|2650.4|2652.7|2650.7|2654.1|2651.2|2649|2646.2|507
1599651900000|2020-09-09 11:45:00|2652.8|2650.8|2650.5|2648.5|2656.2|2653.7|2649.5|2646.6|515
1599652200000|2020-09-09 11:50:00|2650.6|2648.6|2657.1|2655.1|2658.1|2655.5|2650.6|2648|514
1599652500000|2020-09-09 11:55:00|2657|2655|2658.6|2656.6|2659.8|2657.3|2656.5|2653.6|432
1599652800000|2020-09-09 12:00:00|2658.7|2656.7|2661|2659|2662.7|2660.7|2657|2655|807
1599653100000|2020-09-09 12:05:00|2660.8|2658.8|2664|2662|2665|2663|2658.1|2656.1|660
1599653400000|2020-09-09 12:10:00|2663.9|2661.9|2660.3|2658.3|2663.9|2661.9|2659.6|2657.4|549
1599653700000|2020-09-09 12:15:00|2660.4|2658.4|2662.5|2660.5|2663.3|2661|2659.4|2657.1|584
1599654000000|2020-09-09 12:20:00|2662.3|2660.3|2661.5|2659.5|2667.7|2665|2661.5|2658.9|755
1599654300000|2020-09-09 12:25:00|2662|2658.5|2664.5|2661|2666|2663.2|2660.5|2657.4|718
1599654600000|2020-09-09 12:30:00|2664.4|2660.9|2666.8|2664.8|2667.8|2665.4|2662.2|2659.3|730
1599654900000|2020-09-09 12:35:00|2667.4|2665.4|2672.3|2670.3|2675.9|2673.1|2667.2|2664.5|890
1599655200000|2020-09-09 12:40:00|2672.2|2670.2|2670.9|2668.9|2677.5|2674.6|2669.5|2666.5|914
1599655500000|2020-09-09 12:45:00|2670.7|2668.7|2675.4|2671.9|2676|2673.4|2667.6|2664.9|981
1599655800000|2020-09-09 12:50:00|2675.1|2671.6|2676.8|2673.3|2679.1|2676.5|2671.8|2669.2|1161
1599656100000|2020-09-09 12:55:00|2676.7|2673.2|2675.8|2672.3|2680.4|2677.6|2672.2|2669.2|921
1599656400000|2020-09-09 13:00:00|2675.9|2672.4|2674.7|2672.7|2684.5|2682.5|2673.1|2671|1247
1599656700000|2020-09-09 13:05:00|2674.8|2672.8|2680.4|2678.4|2681|2679|2673.2|2671.2|961
1599657000000|2020-09-09 13:10:00|2680.9|2678.9|2689.1|2687.1|2690.5|2688.5|2679.1|2677.1|1314
1599657300000|2020-09-09 13:15:00|2689.2|2687.2|2687.3|2685.3|2696.9|2694.2|2687.1|2685.1|1233
1599657600000|2020-09-09 13:20:00|2687.2|2685.2|2685.1|2683.1|2691|2689|2683.7|2681.7|1101
1599657900000|2020-09-09 13:25:00|2685.3|2683.3|2683.9|2681.9|2689.1|2687.1|2682.3|2680.3|1015
1599658200000|2020-09-09 13:30:00|2683.8|2681.8|2697|2695|2697.2|2695.2|2683|2681|1237
1599658500000|2020-09-09 13:35:00|2696.2|2694.2|2683.6|2681.6|2697.9|2695.9|2682.7|2680.2|1213
1599658800000|2020-09-09 13:40:00|2683.7|2681.7|2687.1|2685.1|2690.2|2687.6|2680.2|2677.9|1231
1599659100000|2020-09-09 13:45:00|2687.4|2685.4|2687.3|2685.3|2694.5|2691.4|2681.7|2679.2|1275
1599659400000|2020-09-09 13:50:00|2687.5|2685.5|2693.9|2690.4|2696.6|2693.9|2685|2683|1214
1599659700000|2020-09-09 13:55:00|2694.2|2690.7|2693.3|2691.3|2695.7|2693.7|2688.2|2685.7|1148
1599660000000|2020-09-09 14:00:00|2693.2|2691.2|2689.5|2687.5|2698.5|2696.5|2688.5|2686.4|1328
1599660300000|2020-09-09 14:05:00|2689.4|2687.4|2682.9|2680.9|2691.4|2689.4|2681.9|2679.5|1205
1599660600000|2020-09-09 14:10:00|2682.8|2680.8|2687.5|2685.5|2692.3|2689.3|2681.2|2679|1166
1599660900000|2020-09-09 14:15:00|2687.3|2685.3|2676.1|2674.1|2691.4|2689.4|2676.1|2674.1|1176
1599661200000|2020-09-09 14:20:00|2676|2674|2678.8|2676.8|2680.2|2678.2|2674.5|2672.5|1003
1599661500000|2020-09-09 14:25:00|2679.1|2677.1|2684.1|2682.1|2686.1|2684.1|2678.8|2676.8|858
1599661800000|2020-09-09 14:30:00|2684.2|2682.2|2687.8|2685.8|2688.6|2686.6|2681.1|2679.1|908
1599662100000|2020-09-09 14:35:00|2687.6|2685.6|2689.8|2687.8|2691.8|2689.5|2686.3|2683.6|997
1599662400000|2020-09-09 14:40:00|2689.7|2687.7|2689.1|2687.1|2693.1|2691.1|2689.1|2687.1|864
1599662700000|2020-09-09 14:45:00|2689.3|2687.3|2688.6|2686.6|2694.8|2692.8|2688.2|2685.2|959
1599663000000|2020-09-09 14:50:00|2688.4|2686.4|2687.9|2684.4|2692.6|2689.7|2685.7|2683.6|981
1599663300000|2020-09-09 14:55:00|2687.5|2684|2688.4|2686.4|2691.2|2688.3|2685.6|2683.2|974
1599663600000|2020-09-09 15:00:00|2688.6|2686.6|2692.6|2690.6|2696|2693.1|2688.4|2685.8|926
1599663900000|2020-09-09 15:05:00|2692.5|2690.5|2686.1|2684.1|2693.1|2691.1|2685.1|2682.4|919
1599664200000|2020-09-09 15:10:00|2686.2|2684.2|2687.5|2685.5|2690.9|2688.4|2685|2683|803
1599664500000|2020-09-09 15:15:00|2688.8|2685.3|2686|2684|2690|2687|2683.8|2681.6|744
1599664800000|2020-09-09 15:20:00|2685.7|2683.7|2689.2|2687.2|2691.7|2689.2|2684.2|2682.1|736
1599665100000|2020-09-09 15:25:00|2689|2687|2690.9|2688.9|2691.7|2689.2|2688.5|2686|575
1599665400000|2020-09-09 15:30:00|2691|2689|2688.3|2686.3|2691.5|2689.5|2687|2684.3|735
1599665700000|2020-09-09 15:35:00|2688.2|2686.2|2684.5|2682.5|2690.9|2688.2|2682.5|2680.5|710
1599666000000|2020-09-09 15:40:00|2684.4|2682.4|2683.6|2681.6|2685.2|2683.2|2682.2|2680.1|607
1599666300000|2020-09-09 15:45:00|2683.7|2681.7|2684.6|2681.1|2685.8|2683.8|2683.4|2680.8|670
1599666600000|2020-09-09 15:50:00|2684.5|2681|2684.4|2682.4|2686.6|2684.4|2682.8|2680.8|788
1599666900000|2020-09-09 15:55:00|2684.6|2682.6|2679.9|2677.9|2684.6|2682.6|2678.7|2676.7|723
1599667200000|2020-09-09 16:00:00|2680|2678|2680.9|2678.9|2682.3|2680.3|2679|2676.6|524
1599667500000|2020-09-09 16:05:00|2681|2679|2684.2|2682.2|2684.5|2682.5|2679.9|2677.9|421
1599667800000|2020-09-09 16:10:00|2684.3|2682.3|2685|2683|2687.6|2685.6|2684.2|2682.2|412
1599668100000|2020-09-09 16:15:00|2685.1|2683.1|2686.8|2684.8|2686.9|2684.9|2684.3|2682.3|296
1599668400000|2020-09-09 16:20:00|2686.9|2684.9|2685.1|2683.1|2687.6|2685.6|2684.4|2682.4|335
1599668700000|2020-09-09 16:25:00|2685|2683|2687.4|2685.4|2687.4|2685.4|2684.7|2682.7|384
1599669000000|2020-09-09 16:30:00|2687.2|2685.2|2690.9|2688.9|2691.3|2689.3|2687.2|2685.2|495
1599669300000|2020-09-09 16:35:00|2691|2689|2692.1|2690.1|2693|2691|2690.2|2688.2|388
1599669600000|2020-09-09 16:40:00|2692|2690|2693.7|2691.7|2695|2693|2691.1|2689.1|449
1599669900000|2020-09-09 16:45:00|2693.8|2691.8|2693.2|2691.2|2694.3|2692.3|2691.4|2689.4|441
1599670200000|2020-09-09 16:50:00|2693.3|2691.3|2693|2691|2694.5|2692.5|2692.6|2690.6|356
1599670500000|2020-09-09 16:55:00|2693.1|2691.1|2692.6|2690.6|2694.7|2692.7|2692.4|2690.4|274
1599670800000|2020-09-09 17:00:00|2692.5|2690.5|2694.9|2692.9|2695.9|2693.9|2690.4|2688.4|519
1599671100000|2020-09-09 17:05:00|2695.1|2693.1|2694.5|2692.5|2696.4|2694.1|2693.3|2690.9|581
1599671400000|2020-09-09 17:10:00|2695|2693|2694.9|2692.9|2696.8|2693.4|2693.2|2691.1|575
1599671700000|2020-09-09 17:15:00|2695|2693|2693.7|2690.2|2696.1|2693.3|2691.5|2689.4|599
1599672000000|2020-09-09 17:20:00|2693.1|2689.6|2690.3|2686.8|2695.9|2692.1|2689|2685.5|847
1599672300000|2020-09-09 17:25:00|2690.2|2686.7|2692.8|2689.3|2694.8|2691.2|2688.9|2685.4|781
1599672600000|2020-09-09 17:30:00|2694|2690.5|2692.3|2688.8|2694.6|2690.9|2690.2|2687.1|642
1599672900000|2020-09-09 17:35:00|2694.4|2690.4|2693.4|2689.9|2696.2|2692.7|2691|2688.2|587
1599673200000|2020-09-09 17:40:00|2694.3|2690.8|2691.2|2689.2|2696|2692.1|2690.9|2687.9|597
1599673500000|2020-09-09 17:45:00|2693.7|2690.2|2694.4|2692.4|2697.4|2693.6|2690.8|2687.8|453
1599673800000|2020-09-09 17:50:00|2697.1|2693.2|2693.9|2691.9|2697.5|2693.6|2692.9|2689.8|409
1599674100000|2020-09-09 17:55:00|2695.3|2691.8|2693.4|2689.9|2696.2|2692.4|2691.7|2688.8|349
1599674400000|2020-09-09 18:00:00|2692.6|2690.6|2692.3|2688.8|2694.6|2691.7|2690.9|2688.4|364
1599674700000|2020-09-09 18:05:00|2692.5|2689|2690.7|2688.7|2694.6|2689.9|2689.8|2687.1|357
1599675000000|2020-09-09 18:10:00|2690.8|2688.8|2691.4|2689.4|2693.1|2689.9|2690.3|2687.4|257
1599675300000|2020-09-09 18:15:00|2692.2|2688.7|2692.6|2690.6|2694.1|2690.8|2689.2|2686.6|277
1599675600000|2020-09-09 18:20:00|2693.2|2689.7|2692.1|2690.1|2693.5|2690.7|2691.6|2688.5|234
1599675900000|2020-09-09 18:25:00|2692|2690|2694.4|2692.4|2695.6|2693|2692|2689.3|382
1599676200000|2020-09-09 18:30:00|2695.1|2691.6|2697.6|2694.1|2698.2|2695.5|2694.2|2691.4|294
1599676500000|2020-09-09 18:35:00|2697.8|2694.3|2697.6|2695.6|2699.7|2696.7|2695.6|2692.9|392
1599676800000|2020-09-09 18:40:00|2697.7|2695.7|2697.2|2695.2|2699.2|2696.2|2695.2|2692.3|321
1599677100000|2020-09-09 18:45:00|2697.1|2695.1|2697.9|2694.4|2698.9|2696|2696.2|2693.5|292
1599677400000|2020-09-09 18:50:00|2698|2694.5|2700.4|2698.4|2703|2700.4|2696|2693.5|500
1599677700000|2020-09-09 18:55:00|2700.5|2698.5|2705.5|2703.5|2706.5|2704|2699|2696.1|628
1599678000000|2020-09-09 19:00:00|2705.4|2703.4|2700.7|2698.7|2708.5|2705.8|2700|2697.8|725
1599678300000|2020-09-09 19:05:00|2701.6|2698.1|2705|2703|2705.8|2703.1|2699.4|2697.4|488
1599678600000|2020-09-09 19:10:00|2704.8|2702.8|2704.1|2700.6|2707.1|2703.6|2702.3|2699.8|384
1599678900000|2020-09-09 19:15:00|2704.2|2700.7|2706.6|2704.6|2709.9|2705.6|2703.6|2700.7|549
1599679200000|2020-09-09 19:20:00|2706.7|2704.7|2710|2708|2712.5|2709.1|2706.1|2703.9|513
1599679500000|2020-09-09 19:25:00|2710.6|2708.6|2713.9|2710.4|2714.7|2712.2|2709.6|2706.9|641
1599679800000|2020-09-09 19:30:00|2714|2710.5|2711|2707.5|2715.2|2711.7|2709.4|2706.7|466
1599680100000|2020-09-09 19:35:00|2710.8|2707.3|2707.1|2703.6|2712.2|2708.3|2706.3|2703.6|516
1599680400000|2020-09-09 19:40:00|2707.4|2703.9|2706.3|2704.3|2708.7|2705.9|2705.2|2702.5|512
1599680700000|2020-09-09 19:45:00|2706.1|2704.1|2704.8|2701.3|2706.8|2704.4|2702.4|2698.9|567
1599681000000|2020-09-09 19:50:00|2704.7|2701.2|2709.3|2707.3|2709.3|2707.3|2703.5|2700.6|670
1599681300000|2020-09-09 19:55:00|2709.2|2707.2|2704.2|2700.7|2709.7|2707.4|2703.7|2700.2|574
1599681600000|2020-09-09 20:00:00|2704.3|2700.8|2702.3|2698.8|2705.9|2703.2|2701.8|2698.7|413
1599681900000|2020-09-09 20:05:00|2702.2|2700.2|2703.8|2700.3|2704.7|2701.9|2702|2698.5|222
1599682200000|2020-09-09 20:10:00|2703.4|2699.9|2703.3|2701.3|2704.1|2701.3|2701.8|2698.5|158
1599682500000|2020-09-09 20:15:00|2703.2|2701.2|2703.5|2700|2705.5|2702.2|2702.5|2699.2|143
1599682800000|2020-09-09 20:20:00|2703.6|2700.1|2702.6|2699.1|2703.7|2701.3|2701.8|2697.8|137
1599683100000|2020-09-09 20:25:00|2702.7|2699.2|2701.7|2699.7|2703.3|2700.4|2701.4|2698.2|125
1599683400000|2020-09-09 20:30:00|2701.6|2699.6|2701.8|2698.3|2703.2|2700.1|2700.7|2697.9|168
1599683700000|2020-09-09 20:35:00|2701.9|2698.4|2701.5|2699.5|2703|2700|2701.3|2698.2|162
1599684000000|2020-09-09 20:40:00|2701.2|2699.2|2703.5|2700|2703.7|2700.9|2701.2|2698.5|138
1599684300000|2020-09-09 20:45:00|2703.3|2699.8|2701.9|2698.4|2704.9|2701.9|2701.3|2698.4|160
1599684600000|2020-09-09 20:50:00|2702|2698.5|2702.7|2699.2|2702.9|2700|2700.6|2697.4|126
1599684900000|2020-09-09 20:55:00|2702.5|2699|2699.1|2691.3|2704.4|2699|2698.5|2691.2|319
1599688800000|2020-09-09 22:00:00|2698.5|2695|2702.3|2695.6|2703.5|2698.1|2697.6|2690.8|243
1599689100000|2020-09-09 22:05:00|2701.3|2693.7|2701.1|2694.9|2704.1|2696.9|2700.4|2691.7|333
1599689400000|2020-09-09 22:10:00|2701.3|2695|2699.5|2694.1|2701.9|2696.6|2699.4|2690.3|346
1599689700000|2020-09-09 22:15:00|2699.6|2694.3|2699.9|2693.7|2702.1|2695.2|2697.9|2690.4|185
1599690000000|2020-09-09 22:20:00|2699.2|2693.6|2697.5|2694|2700.8|2695.2|2697|2689.4|282
1599690300000|2020-09-09 22:25:00|2697.4|2693.9|2696.7|2691.2|2699|2694.8|2693.5|2687.5|296
1599690600000|2020-09-09 22:30:00|2697.2|2690.9|2697.9|2694.4|2698.3|2695.6|2695.5|2690.9|176
1599690900000|2020-09-09 22:35:00|2697.7|2694.2|2700.6|2697.1|2700.9|2697.4|2697.5|2694.2|145
1599691200000|2020-09-09 22:40:00|2700.5|2697|2698.8|2695.3|2702|2697.7|2698.8|2694.6|115
1599691500000|2020-09-09 22:45:00|2698.7|2695.2|2700.9|2697.4|2702.2|2698.5|2698.7|2695.1|135
1599691800000|2020-09-09 22:50:00|2701.2|2697.7|2699.8|2696.3|2702|2698.2|2699.4|2695.2|100
1599692100000|2020-09-09 22:55:00|2700.1|2696.6|2700.3|2695.2|2700.9|2696.7|2698.4|2694.8|136
1599692400000|2020-09-09 23:00:00|2699.5|2696|2702.4|2698.9|2704.2|2699.9|2699.5|2695|164
1599692700000|2020-09-09 23:05:00|2703|2697.9|2704.2|2700.7|2704.5|2701|2701.6|2697|205
1599693000000|2020-09-09 23:10:00|2704.1|2700.6|2702|2698.5|2704.5|2701.7|2701.9|2697.1|173
1599693300000|2020-09-09 23:15:00|2702.1|2698.6|2703.5|2700|2704.5|2700.2|2701.2|2696.8|188
1599693600000|2020-09-09 23:20:00|2703.3|2699.8|2702.3|2698.8|2704.9|2700.5|2701.2|2696.6|186
1599693900000|2020-09-09 23:25:00|2702.5|2699|2703.2|2699.7|2703.8|2700.3|2701.4|2697.3|125
1599694200000|2020-09-09 23:30:00|2703.5|2700|2704.6|2701.1|2706.1|2701.4|2702.6|2698.4|170
1599694500000|2020-09-09 23:35:00|2704.5|2701|2704.6|2701.1|2706.9|2702.1|2703.7|2699|178
1599694800000|2020-09-09 23:40:00|2704.7|2701.2|2702.8|2699.3|2705.9|2702.1|2702.5|2698.5|146
1599695100000|2020-09-09 23:45:00|2702|2698.5|2701.5|2698|2703.5|2698.6|2700.3|2696.6|207
1599695400000|2020-09-09 23:50:00|2702.4|2697.4|2702.2|2698.7|2704.2|2699.7|2701|2696|152
1599695700000|2020-09-09 23:55:00|2702.3|2698.8|2700.2|2696.7|2702.4|2698.9|2699.9|2696|150
1599696000000|2020-09-10 00:00:00|2699.5|2696|2695.9|2692.4|2700.4|2696.9|2694.8|2690.8|291
1599696300000|2020-09-10 00:05:00|2696.1|2692.6|2697.7|2694.2|2699.2|2695.2|2695.3|2691|228
1599696600000|2020-09-10 00:10:00|2697.9|2694.4|2696.7|2693.2|2699.7|2695.9|2696.4|2691.6|235
1599696900000|2020-09-10 00:15:00|2696.5|2693|2698.4|2694.9|2699|2695.5|2696.5|2692.4|225
1599697200000|2020-09-10 00:20:00|2699.5|2693.5|2697.5|2694|2699.5|2695.4|2697.1|2693|166
1599697500000|2020-09-10 00:25:00|2697.6|2694.1|2696.6|2693.1|2698.5|2695|2695|2691.5|212
1599697800000|2020-09-10 00:30:00|2696.5|2693|2692.7|2689.2|2697.3|2693.8|2692|2688.5|253
1599698100000|2020-09-10 00:35:00|2692.1|2688.6|2694.2|2690.7|2695.1|2691.6|2692|2688.5|279
1599698400000|2020-09-10 00:40:00|2694.3|2690.8|2693.8|2690.3|2696.7|2693.2|2693.2|2689.7|302
1599698700000|2020-09-10 00:45:00|2693.5|2690|2691.1|2687.6|2694.6|2690.7|2690|2686.5|351
1599699000000|2020-09-10 00:50:00|2691.3|2687.8|2694.9|2691.4|2696.7|2692.4|2690.2|2686.3|350
1599699300000|2020-09-10 00:55:00|2695.3|2691.8|2694.9|2691.4|2697.7|2692.9|2693.6|2689.8|236
1599699600000|2020-09-10 01:00:00|2694.7|2691.2|2688.8|2685.3|2694.8|2691.3|2687.5|2683.8|812
1599699900000|2020-09-10 01:05:00|2688.7|2685.2|2709.6|2706.1|2709.7|2706.2|2687.6|2684.1|922
1599700200000|2020-09-10 01:10:00|2709.5|2706|2713.5|2710|2717.3|2713.8|2705.4|2701.9|933
1599700500000|2020-09-10 01:15:00|2713.6|2710.1|2712.7|2709.2|2718.2|2714.5|2709.7|2706.2|959
1599700800000|2020-09-10 01:20:00|2712.5|2709|2714.2|2710.7|2715.3|2712.3|2708.9|2705.4|543
1599701100000|2020-09-10 01:25:00|2714.3|2710.8|2719.4|2715.9|2723.6|2720.1|2714.3|2710.8|828
1599701400000|2020-09-10 01:30:00|2719.3|2715.8|2716.6|2713.1|2722.7|2718.1|2714.6|2711.1|733
1599701700000|2020-09-10 01:35:00|2716.7|2713.2|2715.3|2711.8|2717.7|2714.2|2712.3|2708.8|658
1599702000000|2020-09-10 01:40:00|2715|2711.5|2703.5|2700|2716|2711.8|2699.7|2696.2|730
1599702300000|2020-09-10 01:45:00|2703.6|2700.1|2705.3|2701.8|2707|2703.3|2698.8|2695.3|885
1599702600000|2020-09-10 01:50:00|2705.6|2702.1|2704.8|2701.3|2706.7|2703.2|2701.4|2697.9|529
1599702900000|2020-09-10 01:55:00|2704.9|2701.4|2708.1|2704.6|2708.6|2704.7|2699.1|2695.6|854
1599703200000|2020-09-10 02:00:00|2708.5|2705|2704.9|2701.4|2709|2705.5|2701.8|2698.3|733
1599703500000|2020-09-10 02:05:00|2705.1|2701.6|2701|2697.5|2705.1|2701.6|2699|2695.5|548
1599703800000|2020-09-10 02:10:00|2700.9|2697.4|2701.6|2698.1|2703|2699.8|2697.9|2695.1|572
1599704100000|2020-09-10 02:15:00|2701.7|2698.2|2703.9|2700.4|2705.8|2701.9|2700.2|2697.3|309
1599704400000|2020-09-10 02:20:00|2704|2700.5|2706|2702.5|2706.5|2703|2703.5|2700.2|242
1599704700000|2020-09-10 02:25:00|2705.9|2702.4|2706.8|2703.3|2706.9|2703.4|2703.8|2701|194
1599705000000|2020-09-10 02:30:00|2706.6|2703.1|2709|2705.5|2709.8|2706.3|2702.9|2700|318
1599705300000|2020-09-10 02:35:00|2710.3|2705|2710.8|2707.3|2712.1|2708.3|2707.2|2704.5|309
1599705600000|2020-09-10 02:40:00|2710.9|2707.4|2709.3|2705.8|2711.2|2708.4|2708.2|2704.9|307
1599705900000|2020-09-10 02:45:00|2709.5|2706|2711.1|2707.6|2711.6|2708.8|2708.7|2705.5|326
1599706200000|2020-09-10 02:50:00|2711.2|2707.7|2710.8|2707.3|2714.2|2710.1|2709.4|2705.9|355
1599706500000|2020-09-10 02:55:00|2710.9|2707.4|2710.2|2706.7|2712.5|2709.1|2709.5|2706|337
1599706800000|2020-09-10 03:00:00|2710.4|2706.9|2707.1|2703.6|2712.4|2707.5|2705.8|2701.8|369
1599707100000|2020-09-10 03:05:00|2707|2703.5|2707.1|2703.6|2708.2|2704.5|2704.9|2701.4|363
1599707400000|2020-09-10 03:10:00|2706.7|2703.2|2706.1|2702.6|2708.7|2704.9|2704.6|2700.9|237
1599707700000|2020-09-10 03:15:00|2706|2702.5|2705|2701.5|2706.2|2703.3|2701.5|2698.7|478
1599708000000|2020-09-10 03:20:00|2706.4|2700.4|2707.8|2704.3|2708.4|2705.5|2703.4|2700.4|326
1599708300000|2020-09-10 03:25:00|2707.7|2704.2|2706.7|2703.2|2708.5|2705.6|2705.4|2702.5|283
1599708600000|2020-09-10 03:30:00|2706.4|2702.9|2704.1|2700.6|2707.1|2703.7|2702.9|2699.9|240
1599708900000|2020-09-10 03:35:00|2704.2|2700.7|2706.4|2702.9|2707.7|2704|2703.7|2700.2|201
1599709200000|2020-09-10 03:40:00|2706.2|2702.7|2706.2|2702.7|2707|2704|2703.6|2700.3|160
1599709500000|2020-09-10 03:45:00|2706.1|2702.6|2706|2702.5|2707.3|2704.9|2704.4|2701.3|189
1599709800000|2020-09-10 03:50:00|2706.3|2702.8|2704.1|2702.1|2707.7|2704.2|2704.1|2700.7|239
1599710100000|2020-09-10 03:55:00|2705.2|2701.7|2704.5|2701|2706|2702.9|2703.6|2700|112
1599710400000|2020-09-10 04:00:00|2704.6|2701.1|2706.9|2703.4|2707.6|2704.8|2703.8|2700.9|200
1599710700000|2020-09-10 04:05:00|2707.2|2703.7|2707|2703.5|2707.4|2704.9|2705.9|2703|114
1599711000000|2020-09-10 04:10:00|2707.1|2703.6|2702.7|2699.2|2707.3|2704.3|2701.8|2699.1|264
1599711300000|2020-09-10 04:15:00|2702.8|2699.3|2702.7|2699.2|2704|2701.4|2701.9|2699|165
1599711600000|2020-09-10 04:20:00|2702.8|2699.3|2702.6|2699.1|2703.6|2699.9|2700.1|2696|150
1599711900000|2020-09-10 04:25:00|2702.7|2699.2|2701.9|2698.4|2703.5|2700.1|2701.3|2697|124
1599712200000|2020-09-10 04:30:00|2703|2697|2704.3|2700.8|2705.7|2702.2|2701.6|2697|203
1599712500000|2020-09-10 04:35:00|2704.6|2701.1|2704.2|2700.7|2704.6|2701.1|2701.7|2698.2|157
1599712800000|2020-09-10 04:40:00|2703.8|2700.3|2705.5|2702|2705.8|2702.8|2702.5|2699.4|140
1599713100000|2020-09-10 04:45:00|2705.6|2702.1|2706.4|2702.9|2707.5|2704.2|2704.5|2701|116
1599713400000|2020-09-10 04:50:00|2706.5|2703|2705.5|2702|2708.1|2703.7|2704.2|2701.2|118
1599713700000|2020-09-10 04:55:00|2705.4|2701.9|2709.5|2706|2709.6|2706.1|2704.9|2701.8|201
1599714000000|2020-09-10 05:00:00|2708.5|2705|2709.3|2705.8|2711|2707.6|2707.3|2704|232
1599714300000|2020-09-10 05:05:00|2709|2705.5|2707.4|2703.9|2710.4|2707.1|2707.3|2702.6|252
1599714600000|2020-09-10 05:10:00|2707.3|2703.8|2706.3|2702.8|2708|2705.1|2704.5|2701.2|176
1599714900000|2020-09-10 05:15:00|2706.4|2702.9|2708.9|2705.4|2709.8|2706.3|2706.2|2701.7|120
1599715200000|2020-09-10 05:20:00|2709|2705.5|2712.8|2709.3|2714.1|2710.6|2708.6|2705.5|301
1599715500000|2020-09-10 05:25:00|2712.7|2709.2|2713.3|2709.8|2716.8|2712.6|2711.4|2707.5|206
1599715800000|2020-09-10 05:30:00|2713.2|2709.7|2710.6|2707.1|2715.7|2712.3|2709.3|2706.2|508
1599716100000|2020-09-10 05:35:00|2710.5|2707|2710.9|2707.4|2712.2|2708.3|2708.6|2705.1|313
1599716400000|2020-09-10 05:40:00|2711|2707.5|2712.1|2710.1|2716|2712.3|2709.6|2706.1|366
1599716700000|2020-09-10 05:45:00|2712.8|2709.3|2709.4|2705.9|2713|2710.2|2708|2705.3|402
1599717000000|2020-09-10 05:50:00|2709.5|2706|2715.6|2712.1|2718.2|2715.4|2709|2705.9|401
1599717300000|2020-09-10 05:55:00|2715.8|2712.3|2715.1|2711.6|2717.9|2714.8|2713.9|2710.1|496
1599717600000|2020-09-10 06:00:00|2715.3|2711.8|2711.7|2708.2|2715.5|2712.1|2710.6|2707.2|471
1599717900000|2020-09-10 06:05:00|2712.2|2708.7|2715.5|2712|2716.5|2712.7|2709.9|2706.4|545
1599718200000|2020-09-10 06:10:00|2715.6|2712.1|2713.2|2709.7|2716.5|2713|2712.2|2708.7|550
1599718500000|2020-09-10 06:15:00|2713|2709.5|2716.7|2713.2|2717|2714.1|2712.4|2709|563
1599718800000|2020-09-10 06:20:00|2717.2|2713.7|2704.1|2700.6|2719.9|2716|2703.5|2700|775
1599719100000|2020-09-10 06:25:00|2704.5|2701|2707.7|2704.2|2708.5|2705.5|2701.2|2698.5|815
1599719400000|2020-09-10 06:30:00|2707.8|2704.3|2704.4|2700.9|2707.8|2704.9|2702.1|2698.5|736
1599719700000|2020-09-10 06:35:00|2704|2700.5|2700.3|2696.8|2705.9|2701.7|2698.7|2694.8|626
1599720000000|2020-09-10 06:40:00|2700.2|2696.7|2695.7|2692.2|2701.3|2698.1|2693.8|2690.2|838
1599720300000|2020-09-10 06:45:00|2695.5|2692|2700.8|2697.3|2702.1|2698.8|2694.6|2691.1|711
1599720600000|2020-09-10 06:50:00|2701|2697.5|2701.7|2699.7|2705.7|2701.1|2700.2|2696.8|547
1599720900000|2020-09-10 06:55:00|2702.7|2699.2|2701.5|2699.5|2704.2|2700.3|2699.5|2696.7|604
1599721200000|2020-09-10 07:00:00|2701.6|2699.6|2696.2|2694.2|2703|2700.2|2696|2693|726
1599721500000|2020-09-10 07:05:00|2696.3|2694.3|2695.8|2693.8|2697.2|2694.4|2693.9|2691.1|658
1599721800000|2020-09-10 07:10:00|2695.3|2693.3|2696.6|2693.1|2698|2694.9|2694.6|2691.9|563
1599722100000|2020-09-10 07:15:00|2696.9|2693.4|2699.6|2696.1|2701.2|2698.5|2695.4|2692.8|587
1599722400000|2020-09-10 07:20:00|2698.7|2696.7|2701.5|2699.5|2702.8|2700.2|2698.3|2696|415
1599722700000|2020-09-10 07:25:00|2702.4|2698.9|2705.6|2703.6|2707.2|2704.7|2701.6|2698.9|451
1599723000000|2020-09-10 07:30:00|2706.3|2702.8|2701|2699|2707.6|2704.4|2701|2698.2|385
1599723300000|2020-09-10 07:35:00|2701.3|2697.8|2701|2699|2703.9|2701.1|2699.7|2697.2|344
1599723600000|2020-09-10 07:40:00|2701.1|2699.1|2697|2693.5|2701.6|2699.1|2694.8|2692.3|400
1599723900000|2020-09-10 07:45:00|2697.2|2693.7|2703.5|2700|2703.8|2700.3|2695.6|2693.2|455
1599724200000|2020-09-10 07:50:00|2702.4|2700.4|2698.3|2694.8|2703.4|2700.6|2693.7|2690.7|517
1599724500000|2020-09-10 07:55:00|2698.4|2694.9|2697.7|2694.2|2698.6|2695.8|2694.9|2692|405
1599724800000|2020-09-10 08:00:00|2698|2694.5|2695.3|2691.8|2698.8|2695.5|2694.4|2691.4|468
1599725100000|2020-09-10 08:05:00|2695.9|2692.4|2696.3|2692.8|2698.6|2695.9|2692.8|2689.7|463
1599725400000|2020-09-10 08:10:00|2696.4|2692.9|2694.7|2691.2|2698.3|2695.3|2694|2691.1|454
1599725700000|2020-09-10 08:15:00|2694.8|2691.3|2696.2|2692.7|2696.2|2693.8|2692.9|2689.4|403
1599726000000|2020-09-10 08:20:00|2695.5|2693.5|2695.3|2691.8|2696.1|2693.5|2693.5|2690|326
1599726300000|2020-09-10 08:25:00|2695.4|2691.9|2700.6|2698.6|2700.8|2698.8|2694.5|2691|384
1599726600000|2020-09-10 08:30:00|2701.9|2698.4|2700.9|2698.9|2703.9|2700.7|2699.3|2695.8|409
1599726900000|2020-09-10 08:35:00|2700.8|2698.8|2702.5|2699|2702.6|2699.8|2700.3|2697.8|279
1599727200000|2020-09-10 08:40:00|2702.4|2698.9|2703.7|2700.2|2704|2700.6|2699.7|2696.7|278
1599727500000|2020-09-10 08:45:00|2703.5|2700|2702.1|2700.1|2704.9|2702.1|2701.1|2698.2|359
1599727800000|2020-09-10 08:50:00|2701.9|2699.9|2701.7|2699.7|2703.2|2700.5|2699.4|2696.4|297
1599728100000|2020-09-10 08:55:00|2701.8|2699.8|2700.1|2696.6|2702.5|2699.9|2699.4|2696.6|259
1599728400000|2020-09-10 09:00:00|2699.2|2697.2|2699|2697|2700.8|2698.1|2696.8|2693.6|308
1599728700000|2020-09-10 09:05:00|2699.3|2697.3|2703.1|2699.6|2704.3|2701.1|2698.4|2695.6|311
1599729000000|2020-09-10 09:10:00|2703|2699.5|2702.5|2699|2705|2702.4|2701.8|2698.8|233
1599729300000|2020-09-10 09:15:00|2702.1|2700.1|2702.2|2698.7|2702.6|2700.1|2699.9|2697.2|289
1599729600000|2020-09-10 09:20:00|2701.9|2698.4|2700.5|2698.5|2703.1|2700.5|2700.4|2697.4|317
1599729900000|2020-09-10 09:25:00|2700.6|2698.6|2700.4|2698.4|2703.5|2700.8|2699.9|2696.6|252
1599730200000|2020-09-10 09:30:00|2701|2697.5|2704.5|2702.5|2705.2|2702.7|2699.6|2696.8|310
1599730500000|2020-09-10 09:35:00|2704.4|2702.4|2709|2705.5|2709.7|2707|2704.1|2701|369
1599730800000|2020-09-10 09:40:00|2709.1|2705.6|2709.2|2707.2|2711.6|2708.7|2708.1|2705.4|325
1599731100000|2020-09-10 09:45:00|2709|2707|2710.1|2706.6|2711.2|2708.2|2708.1|2705.3|323
1599731400000|2020-09-10 09:50:00|2710|2706.5|2714|2710.5|2714.5|2712.1|2708.6|2705.8|463
1599731700000|2020-09-10 09:55:00|2714.1|2710.6|2714.9|2712.9|2716.3|2713.7|2713.3|2710.5|490
1599732000000|2020-09-10 10:00:00|2714.8|2712.8|2720.4|2716.9|2721.7|2718.7|2714.2|2711.5|490
1599732300000|2020-09-10 10:05:00|2719.8|2717.8|2716.1|2714.1|2721.3|2718.8|2714.3|2711.5|506
1599732600000|2020-09-10 10:10:00|2716|2714|2715.1|2713.1|2717.2|2714.6|2714.3|2711.5|394
1599732900000|2020-09-10 10:15:00|2714.8|2712.8|2713.7|2711.7|2716.6|2713.8|2712.6|2709.9|369
1599733200000|2020-09-10 10:20:00|2713.8|2711.8|2713.3|2709.8|2715.3|2712.4|2712.1|2709.2|396
1599733500000|2020-09-10 10:25:00|2713.5|2710|2712.9|2710.9|2713.8|2711.4|2711.3|2708.1|304
1599733800000|2020-09-10 10:30:00|2713.8|2710.3|2711.3|2707.8|2715|2712.4|2710.1|2707.1|293
1599734100000|2020-09-10 10:35:00|2711.4|2707.9|2709.9|2707.9|2712.4|2709.8|2709.8|2707.1|455
1599734400000|2020-09-10 10:40:00|2710|2708|2709.4|2707.4|2711.3|2708.6|2708.7|2705.8|324
1599734700000|2020-09-10 10:45:00|2709|2707|2709.7|2707.7|2711.1|2708.4|2706.9|2704.6|447
1599735000000|2020-09-10 10:50:00|2709.8|2707.8|2711.3|2707.8|2711.6|2708.8|2708.4|2706.1|367
1599735300000|2020-09-10 10:55:00|2710.6|2708.6|2712.1|2708.6|2715.9|2713.2|2710.6|2707.8|326
1599735600000|2020-09-10 11:00:00|2712|2708.5|2718.8|2716.8|2720.1|2717.3|2709.4|2706.6|616
1599735900000|2020-09-10 11:05:00|2719.5|2716|2715.2|2711.7|2721|2718.1|2714.2|2711.2|507
1599736200000|2020-09-10 11:10:00|2715.4|2711.9|2714.4|2710.9|2716.2|2713.2|2712.1|2709.6|465
1599736500000|2020-09-10 11:15:00|2714.3|2710.8|2713.4|2709.9|2714.8|2712|2711.6|2709|306
1599736800000|2020-09-10 11:20:00|2713.5|2710|2717|2713.5|2718.2|2714.8|2712.2|2709.4|340
1599737100000|2020-09-10 11:25:00|2715.9|2713.9|2718.5|2716.5|2719.9|2717|2715.9|2713.3|352
1599737400000|2020-09-10 11:30:00|2718.4|2716.4|2714.1|2710.6|2719|2716.6|2712.9|2709.7|522
1599737700000|2020-09-10 11:35:00|2714.3|2710.8|2710.8|2708.8|2714.9|2711.8|2709.3|2706.9|569
1599738000000|2020-09-10 11:40:00|2711.1|2709.1|2709.1|2705.6|2711.7|2709.3|2707.4|2704.9|524
1599738300000|2020-09-10 11:45:00|2710.9|2705.4|2709.7|2706.2|2712.5|2709.5|2707.9|2704.4|613
1599738600000|2020-09-10 11:50:00|2710|2706.5|2712.4|2708.9|2713.1|2709.6|2707|2703.5|474
1599738900000|2020-09-10 11:55:00|2712.3|2708.8|2712.4|2708.9|2714.8|2711.6|2711.5|2708|416
1599739200000|2020-09-10 12:00:00|2712.3|2708.8|2707.3|2705.3|2712.7|2709.2|2706.4|2703.5|470
1599739500000|2020-09-10 12:05:00|2708.1|2704.6|2708.8|2705.3|2712.3|2709.5|2707.1|2703.9|539
1599739800000|2020-09-10 12:10:00|2708.7|2705.2|2705.7|2702.2|2708.7|2705.8|2703.9|2701.1|540
1599740100000|2020-09-10 12:15:00|2705.6|2702.1|2710.2|2706.7|2711.8|2708.7|2704.7|2701.7|396
1599740400000|2020-09-10 12:20:00|2710.3|2706.8|2710.9|2707.4|2712.1|2709.1|2706.9|2703.9|435
1599740700000|2020-09-10 12:25:00|2711.3|2707.8|2718.6|2715.1|2721.4|2717.9|2710.6|2707.8|807
1599741000000|2020-09-10 12:30:00|2718.5|2715|2732.8|2729.3|2732.8|2729.9|2712.4|2708.9|1652
1599741300000|2020-09-10 12:35:00|2733|2729.5|2731.6|2728.1|2741.3|2738.1|2728.4|2725.7|1739
1599741600000|2020-09-10 12:40:00|2730.9|2728.9|2728.5|2726.5|2739.7|2736.2|2727.9|2725.1|1219
1599741900000|2020-09-10 12:45:00|2729.2|2725.7|2738.1|2734.6|2739.5|2736.2|2727.5|2724.4|1135
1599742200000|2020-09-10 12:50:00|2738.2|2734.7|2737.4|2733.9|2740.1|2737|2730.1|2726.6|1162
1599742500000|2020-09-10 12:55:00|2737.7|2734.2|2737.2|2735.2|2740.7|2737.8|2733.8|2730.7|915
1599742800000|2020-09-10 13:00:00|2737|2735|2738.8|2735.3|2744.1|2741.4|2735.6|2733|1296
1599743100000|2020-09-10 13:05:00|2739|2735.5|2741.1|2739.1|2744.7|2741.7|2733.3|2729.8|1102
1599743400000|2020-09-10 13:10:00|2741|2739|2740.9|2737.4|2746.7|2743.6|2738.9|2736|1022
1599743700000|2020-09-10 13:15:00|2741|2737.5|2744.2|2740.7|2750.8|2747.6|2740.8|2737.5|1081
1599744000000|2020-09-10 13:20:00|2744.1|2740.6|2742.1|2740.1|2745.7|2743.5|2741.3|2738.6|1047
1599744300000|2020-09-10 13:25:00|2742|2740|2744.8|2741.3|2745.5|2742.8|2741.9|2739.3|759
1599744600000|2020-09-10 13:30:00|2744|2742|2734.3|2732.3|2745.2|2742.4|2732.8|2730.2|1357
1599744900000|2020-09-10 13:35:00|2734.7|2732.7|2734.2|2730.7|2740.5|2737.4|2734.1|2730.6|1208
1599745200000|2020-09-10 13:40:00|2734.1|2730.6|2742|2740|2744|2741.2|2730.7|2727.7|1218
1599745500000|2020-09-10 13:45:00|2743|2739.5|2745.5|2742|2748.9|2745.8|2740.3|2737.7|1176
1599745800000|2020-09-10 13:50:00|2745.6|2742.1|2742|2740|2745.8|2742.8|2738.1|2735.5|1097
1599746100000|2020-09-10 13:55:00|2741.5|2739.5|2741.7|2738.2|2746.1|2743.6|2740.5|2737.3|1076
1599746400000|2020-09-10 14:00:00|2741.6|2738.1|2742.6|2740.6|2747.2|2744.8|2740.8|2737.3|1154
1599746700000|2020-09-10 14:05:00|2742.7|2740.7|2744|2740.5|2745.2|2742.1|2737.5|2734.7|1098
1599747000000|2020-09-10 14:10:00|2743.8|2740.3|2737.7|2735.7|2744.9|2741.9|2735|2733|1099
1599747300000|2020-09-10 14:15:00|2737.6|2735.6|2741.7|2738.2|2742.2|2739.4|2736.7|2733.9|721
1599747600000|2020-09-10 14:20:00|2741.8|2738.3|2733|2731|2742|2739.1|2732.8|2730|733
1599747900000|2020-09-10 14:25:00|2733.7|2730.2|2730.1|2726.6|2734|2730.7|2728.2|2725.2|1156
1599748200000|2020-09-10 14:30:00|2730.2|2726.7|2733.7|2730.2|2735.9|2732.8|2728.4|2725.9|946
1599748500000|2020-09-10 14:35:00|2732.9|2730.9|2727.3|2723.8|2734.2|2731.2|2724|2721.1|1018
1599748800000|2020-09-10 14:40:00|2727.5|2724|2721.2|2717.7|2729.7|2726.8|2720.1|2716.6|975
1599749100000|2020-09-10 14:45:00|2721.3|2717.8|2709.2|2705.7|2724.7|2721.2|2709.2|2705.7|1152
1599749400000|2020-09-10 14:50:00|2708.1|2706.1|2710.9|2707.4|2713.6|2711.1|2701.4|2698.1|1216
1599749700000|2020-09-10 14:55:00|2710.6|2707.1|2707.9|2705.9|2712.7|2709.6|2699.4|2696.8|1354
1599750000000|2020-09-10 15:00:00|2708.7|2705.2|2718.5|2715|2719.6|2716.8|2705.4|2702.8|1512
1599750300000|2020-09-10 15:05:00|2718.4|2714.9|2715.8|2712.3|2721.4|2718.9|2711.4|2708.9|1251
1599750600000|2020-09-10 15:10:00|2715.9|2712.4|2715.5|2713.5|2718.9|2715.8|2710.7|2708.4|1090
1599750900000|2020-09-10 15:15:00|2715.2|2713.2|2712.5|2709|2716.9|2714.1|2707.2|2704.4|1253
1599751200000|2020-09-10 15:20:00|2712.7|2709.2|2718.3|2714.8|2718.8|2715.5|2710.4|2707.8|1023
1599751500000|2020-09-10 15:25:00|2718.4|2714.9|2718.1|2716.1|2720.7|2717.2|2716|2713.7|1010
1599751800000|2020-09-10 15:30:00|2718.4|2716.4|2714.9|2712.9|2721.6|2718.1|2714.8|2712.2|1005
1599752100000|2020-09-10 15:35:00|2714.8|2712.8|2717.1|2715.1|2720.7|2718.2|2714.8|2712.8|843
1599752400000|2020-09-10 15:40:00|2717|2715|2722.1|2720.1|2725|2722.1|2715.5|2713|761
1599752700000|2020-09-10 15:45:00|2722.2|2720.2|2721.5|2718|2722.9|2720.2|2717.7|2715.2|873
1599753000000|2020-09-10 15:50:00|2721.7|2718.2|2719.6|2716.1|2721.7|2719.2|2716.6|2714|708
1599753300000|2020-09-10 15:55:00|2718.8|2716.8|2712.3|2710.3|2719|2716.8|2711.7|2708.9|858
1599753600000|2020-09-10 16:00:00|2712.4|2710.4|2706.6|2704.6|2716.9|2713.7|2704.6|2701.8|699
1599753900000|2020-09-10 16:05:00|2706.5|2704.5|2709.8|2707.8|2712.6|2710.2|2706.5|2704.5|588
1599754200000|2020-09-10 16:10:00|2709.7|2707.7|2708.3|2706.3|2712.6|2709.7|2708.2|2706|560
1599754500000|2020-09-10 16:15:00|2708.2|2706.2|2711.5|2709.5|2713.2|2709.8|2706.2|2704.2|763
1599754800000|2020-09-10 16:20:00|2711.4|2709.4|2705.9|2703.9|2712.7|2710.5|2702.7|2700.4|802
1599755100000|2020-09-10 16:25:00|2706.4|2704.4|2707.1|2705.1|2708.8|2705.8|2705|2703|543
1599755400000|2020-09-10 16:30:00|2707|2705|2707.3|2705.3|2710.4|2708|2706.8|2704.8|441
1599755700000|2020-09-10 16:35:00|2707.2|2705.2|2696.8|2694.8|2707.2|2705.2|2695.4|2693.4|774
1599756000000|2020-09-10 16:40:00|2696.9|2694.9|2694.8|2692.8|2700.4|2697.7|2694.3|2692.3|888
1599756300000|2020-09-10 16:45:00|2694.7|2692.7|2695.7|2692.2|2696.2|2693.5|2691.2|2687.7|1139
1599756600000|2020-09-10 16:50:00|2695.5|2692|2699.2|2695.7|2701.3|2698|2694.5|2691|873
1599756900000|2020-09-10 16:55:00|2699.3|2695.8|2705.3|2701.8|2706.4|2702.6|2698.8|2695.8|693
1599757200000|2020-09-10 17:00:00|2704.3|2702.3|2707.1|2703.6|2707.9|2703.9|2702.7|2699.8|678
1599757500000|2020-09-10 17:05:00|2707.3|2703.8|2707.7|2704.2|2708|2705.2|2703.5|2700.3|581
1599757800000|2020-09-10 17:10:00|2707|2705|2709|2705.5|2711.1|2708.1|2706.9|2703.1|574
1599758100000|2020-09-10 17:15:00|2709.2|2705.7|2710.8|2707.3|2713|2709.1|2707.4|2704.8|456
1599758400000|2020-09-10 17:20:00|2710.7|2707.2|2708.2|2706.2|2712.6|2709.4|2707.5|2704.4|545
1599758700000|2020-09-10 17:25:00|2709.2|2705.7|2708.1|2704.6|2711.4|2708.3|2706.8|2704.1|569
1599759000000|2020-09-10 17:30:00|2708.5|2705|2710.5|2707|2712.6|2709.7|2707.6|2704.7|486
1599759300000|2020-09-10 17:35:00|2710|2708|2710.8|2707.3|2713.2|2709.8|2709.8|2707|477
1599759600000|2020-09-10 17:40:00|2710.9|2707.4|2710.1|2706.6|2713|2709.8|2708.9|2706.4|400
1599759900000|2020-09-10 17:45:00|2710|2706.5|2708.9|2705.4|2712.9|2708.3|2706.8|2704.5|394
1599760200000|2020-09-10 17:50:00|2708.8|2705.3|2701.1|2699.1|2710.1|2707.3|2701.1|2697.8|649
1599760500000|2020-09-10 17:55:00|2702.4|2698.9|2703.3|2699.8|2706.6|2702.9|2701.4|2698.6|615
1599760800000|2020-09-10 18:00:00|2703.4|2699.9|2702.5|2700.5|2704.1|2701.2|2699.7|2697.2|719
1599761100000|2020-09-10 18:05:00|2703.7|2700.2|2700|2696.5|2704.9|2701|2697.5|2694.8|659
1599761400000|2020-09-10 18:10:00|2699.9|2696.4|2695.3|2691.8|2702|2698.5|2693.2|2690.4|697
1599761700000|2020-09-10 18:15:00|2695.4|2691.9|2691.5|2688|2696.6|2692.6|2690.4|2687.9|771
1599762000000|2020-09-10 18:20:00|2691.6|2688.1|2684.6|2681.1|2695.4|2692|2683.5|2680|898
1599762300000|2020-09-10 18:25:00|2684.5|2681|2677|2673.5|2688.6|2686.1|2675.8|2672.3|1164
1599762600000|2020-09-10 18:30:00|2676.9|2673.4|2685.3|2681.8|2687.1|2683.3|2674.7|2672|994
1599762900000|2020-09-10 18:35:00|2685.4|2681.9|2692.8|2690.8|2694.1|2691.1|2682.9|2680.3|785
1599763200000|2020-09-10 18:40:00|2692.7|2690.7|2688.1|2686.1|2693.3|2691.1|2686.7|2684.7|817
1599763500000|2020-09-10 18:45:00|2688|2686|2694.8|2692.8|2696.3|2694.3|2688|2686|709
1599763800000|2020-09-10 18:50:00|2694.9|2692.9|2691.9|2689.9|2696.8|2694.5|2690.7|2688|667
1599764100000|2020-09-10 18:55:00|2692.6|2689.1|2697.5|2695.5|2700|2698|2692|2689.1|626
1599764400000|2020-09-10 19:00:00|2698.3|2696.3|2685.2|2683.2|2698.6|2696.6|2684.5|2682.5|735
1599764700000|2020-09-10 19:05:00|2685.1|2683.1|2683.2|2681.2|2689.7|2686.8|2681.7|2679.3|740
1599765000000|2020-09-10 19:10:00|2683.1|2681.1|2686.2|2684.2|2688|2686|2677.9|2675.9|814
1599765300000|2020-09-10 19:15:00|2686.7|2684.7|2680.4|2678.4|2687.8|2685.8|2680.4|2678.4|812
1599765600000|2020-09-10 19:20:00|2681.1|2679.1|2676.5|2673|2684.4|2682.1|2676.3|2672.8|644
1599765900000|2020-09-10 19:25:00|2676.4|2672.9|2675.8|2673.8|2677.3|2675.3|2670.5|2667.6|785
1599766200000|2020-09-10 19:30:00|2675.7|2673.7|2679.5|2677.5|2680.9|2678.9|2673.5|2671.5|599
1599766500000|2020-09-10 19:35:00|2679|2677|2681.8|2679.8|2681.9|2679.9|2676.6|2674.6|426
1599766800000|2020-09-10 19:40:00|2681.6|2679.6|2682.8|2680.8|2687|2685|2680.7|2678.7|363
1599767100000|2020-09-10 19:45:00|2682.6|2680.6|2674.1|2672.1|2683.2|2681.2|2673.6|2671.6|521
1599767400000|2020-09-10 19:50:00|2674.5|2672.5|2679|2677|2680.7|2678|2673.6|2671.6|427
1599767700000|2020-09-10 19:55:00|2679.1|2677.1|2673.9|2671.9|2681.9|2679.9|2673.6|2671.6|458
1599768000000|2020-09-10 20:00:00|2674.4|2672.4|2678.3|2676.3|2679.6|2676.7|2673.9|2671.5|345
1599768300000|2020-09-10 20:05:00|2678.5|2676.5|2680.8|2677.3|2680.8|2678.3|2677.3|2674.6|224
1599768600000|2020-09-10 20:10:00|2680.9|2677.4|2681.8|2678.3|2682.8|2679.8|2679.1|2676.2|271
1599768900000|2020-09-10 20:15:00|2681|2679|2682.4|2678.9|2683.8|2680.9|2680.6|2678.3|236
1599769200000|2020-09-10 20:20:00|2682.5|2679|2683|2681|2684.7|2681.3|2681.4|2678.6|170
1599769500000|2020-09-10 20:25:00|2683.2|2679.5|2684.5|2682.5|2686.2|2682.8|2680.9|2678.1|229
1599769800000|2020-09-10 20:30:00|2684.4|2682.4|2683.5|2680|2686.4|2683.4|2682.6|2679.7|328
1599770100000|2020-09-10 20:35:00|2683.7|2680.2|2685.7|2683.7|2686.9|2683.8|2682.8|2679.5|207
1599770400000|2020-09-10 20:40:00|2686.8|2683.3|2687|2685|2688|2685|2685.4|2682.7|216
1599770700000|2020-09-10 20:45:00|2686.9|2684.9|2685.6|2682.1|2688|2684.9|2685.1|2681.6|126
1599771000000|2020-09-10 20:50:00|2685.5|2682|2689.2|2685.7|2689.5|2686|2685|2680.9|139
1599771300000|2020-09-10 20:55:00|2689.1|2685.6|2690.2|2685|2692.7|2687.9|2687.2|2682.6|244
1599775200000|2020-09-10 22:00:00|2688.1|2684.6|2692|2686.4|2698.4|2691.2|2688|2684.5|304
1599775500000|2020-09-10 22:05:00|2693.1|2686.2|2692.5|2689|2697.4|2691|2690.3|2685.5|303
1599775800000|2020-09-10 22:10:00|2692.6|2689.1|2695.8|2692.3|2697.4|2692.6|2692.4|2688.4|236
1599776100000|2020-09-10 22:15:00|2695.7|2692.2|2696.3|2692.8|2699.2|2693.6|2693.8|2689.9|174
1599776400000|2020-09-10 22:20:00|2696|2692.5|2693.4|2689.9|2697.2|2693.7|2691.9|2688.4|237
1599776700000|2020-09-10 22:25:00|2693|2689.5|2694|2690.5|2694.4|2690.9|2692|2688.5|158
1599777000000|2020-09-10 22:30:00|2693.9|2690.4|2692.1|2688.6|2694.2|2690.7|2691.2|2687.7|169
1599777300000|2020-09-10 22:35:00|2691.8|2688.3|2689.6|2686.1|2691.9|2688.4|2689.3|2685.8|200
1599777600000|2020-09-10 22:40:00|2689.3|2685.8|2691.4|2687.9|2691.7|2688.2|2689.3|2685.8|175
1599777900000|2020-09-10 22:45:00|2691.6|2688.1|2690|2686.5|2691.7|2688.2|2689.6|2686.1|158
1599778200000|2020-09-10 22:50:00|2690.4|2686.9|2692.4|2688.9|2692.7|2689.2|2689.1|2685.7|175
1599778500000|2020-09-10 22:55:00|2692.1|2688.6|2690.2|2686.7|2692.4|2689.5|2689.2|2686.6|162
1599778800000|2020-09-10 23:00:00|2689.9|2686.4|2688|2684.5|2691.8|2688.3|2687.7|2684.2|173
1599779100000|2020-09-10 23:05:00|2688.2|2684.7|2688.6|2685.1|2689.1|2685.6|2687.6|2684.1|139
1599779400000|2020-09-10 23:10:00|2688.5|2685|2689.6|2686.1|2691.4|2688.5|2687.2|2684.2|241
1599779700000|2020-09-10 23:15:00|2689.5|2686|2687|2683.5|2689.5|2686|2685.4|2681.9|212
1599780000000|2020-09-10 23:20:00|2686.7|2683.2|2685.2|2681.7|2689.2|2684.2|2683.6|2680.1|244
1599780300000|2020-09-10 23:25:00|2684.7|2681.2|2684.6|2681.1|2687.8|2682.6|2681.5|2678.3|221
1599780600000|2020-09-10 23:30:00|2685.3|2681.8|2688.4|2684.9|2691.6|2685.6|2682.4|2678.9|327
1599780900000|2020-09-10 23:35:00|2688.1|2684.6|2686|2682.5|2689.6|2684.8|2683.9|2680.5|242
1599781200000|2020-09-10 23:40:00|2685.5|2682|2686|2684|2689.6|2684.4|2684.5|2682|159
1599781500000|2020-09-10 23:45:00|2687.6|2684.1|2689.4|2685.9|2691.5|2687.2|2685.5|2683|306
1599781800000|2020-09-10 23:50:00|2689.7|2686.2|2688.2|2684.7|2692.1|2687.9|2686|2683.3|337
1599782100000|2020-09-10 23:55:00|2688.4|2684.9|2686.1|2682.6|2690.5|2685.5|2684.6|2681.5|221
1599782400000|2020-09-11 00:00:00|2686.2|2682.7|2681.8|2678.3|2688.7|2684.2|2679.9|2676.9|552
1599782700000|2020-09-11 00:05:00|2681.5|2678|2682.2|2678.7|2686.7|2680.9|2679.4|2676.6|341
1599783000000|2020-09-11 00:10:00|2682|2678.5|2684.6|2681.1|2687.7|2681.3|2681.7|2677.5|263
1599783300000|2020-09-11 00:15:00|2684.7|2681.2|2687.6|2684.1|2690.7|2685.6|2683.7|2679.8|331
1599783600000|2020-09-11 00:20:00|2687.9|2684.4|2691.9|2688.4|2696.3|2690.3|2687.7|2683|543
1599783900000|2020-09-11 00:25:00|2691.8|2688.3|2691.9|2688.4|2695.2|2690.4|2690.8|2685.6|267
1599784200000|2020-09-11 00:30:00|2692.2|2688.7|2690.7|2687.2|2695.1|2689.2|2689.5|2684.4|268
1599784500000|2020-09-11 00:35:00|2690.6|2687.1|2689.1|2685.6|2693|2688.2|2688.1|2684.2|327
1599784800000|2020-09-11 00:40:00|2689|2685.5|2687.4|2683.9|2689.9|2686.4|2685.9|2682.7|218
1599785100000|2020-09-11 00:45:00|2687.8|2684.3|2690.3|2686.8|2692.3|2688.8|2686.6|2683.3|297
1599785400000|2020-09-11 00:50:00|2690.4|2686.9|2688.4|2684.9|2693.3|2689.8|2687.9|2684.4|346
1599785700000|2020-09-11 00:55:00|2688.5|2685|2690.4|2686.9|2691.3|2687.8|2686.7|2683.9|331
1599786000000|2020-09-11 01:00:00|2690.3|2686.8|2689.5|2686|2691.1|2687.6|2680.7|2677.2|1042
1599786300000|2020-09-11 01:05:00|2689|2685.5|2690.6|2687.1|2693.6|2689.4|2688.2|2684.7|803
1599786600000|2020-09-11 01:10:00|2690.4|2686.9|2686.2|2682.7|2691.5|2688|2683.5|2680|617
1599786900000|2020-09-11 01:15:00|2686|2682.5|2687.9|2684.4|2689.7|2684.8|2683.7|2679.2|492
1599787200000|2020-09-11 01:20:00|2688|2684.5|2683|2679.5|2689.6|2685.2|2680.6|2676.5|705
1599787500000|2020-09-11 01:25:00|2682.9|2679.4|2684.6|2681.1|2688.7|2682.5|2680.3|2676.8|673
1599787800000|2020-09-11 01:30:00|2684.4|2680.9|2677.7|2674.2|2684.7|2680.9|2676.1|2672.6|883
1599788100000|2020-09-11 01:35:00|2677.8|2674.3|2674.6|2671.1|2684.6|2679.4|2672.2|2668.7|866
1599788400000|2020-09-11 01:40:00|2676|2670.3|2673|2667.9|2679.1|2671.9|2670.3|2666.8|794
1599788700000|2020-09-11 01:45:00|2672.1|2668.6|2668.3|2664.8|2678.4|2671.9|2667.4|2663.9|792
1599789000000|2020-09-11 01:50:00|2667.6|2664.1|2669.9|2666.4|2673.7|2670.2|2664.3|2661.8|907
1599789300000|2020-09-11 01:55:00|2668.7|2666.7|2673.1|2671.1|2676.6|2672.3|2667.8|2665.8|565
1599789600000|2020-09-11 02:00:00|2673|2671|2673.1|2669.6|2675.6|2672.6|2670.9|2667.9|543
1599789900000|2020-09-11 02:05:00|2673|2669.5|2675.2|2673.2|2676.5|2673.2|2672.2|2669.3|531
1599790200000|2020-09-11 02:10:00|2675.1|2673.1|2679.3|2675.8|2680.3|2676.8|2675|2672.4|546
1599790500000|2020-09-11 02:15:00|2679.5|2676|2677.8|2675.8|2681.8|2676.5|2676.5|2673.6|411
1599790800000|2020-09-11 02:20:00|2677.7|2675.7|2677.3|2673.8|2680.4|2676.1|2675.7|2672.9|399
1599791100000|2020-09-11 02:25:00|2677.1|2673.6|2676|2672.5|2680.4|2676.2|2674.7|2672|309
1599791400000|2020-09-11 02:30:00|2675.8|2672.3|2676.6|2673.1|2680.6|2676.2|2674.4|2671.6|596
1599791700000|2020-09-11 02:35:00|2676.8|2673.3|2674|2670.5|2678.6|2674.1|2671.5|2669|559
1599792000000|2020-09-11 02:40:00|2673.2|2669.7|2675.1|2671.6|2678.1|2673.6|2672.4|2669.5|494
1599792300000|2020-09-11 02:45:00|2674.8|2671.3|2670|2666.5|2678.2|2672.8|2668.7|2665.2|770
1599792600000|2020-09-11 02:50:00|2669.2|2665.7|2665.6|2662.1|2671|2666.8|2662.7|2659.4|1153
1599792900000|2020-09-11 02:55:00|2665.1|2661.6|2666|2662.5|2670.2|2665.6|2659.5|2655.1|1116
1599793200000|2020-09-11 03:00:00|2665.8|2662.3|2659.7|2656.2|2669.2|2666.6|2659.6|2656.1|835
1599793500000|2020-09-11 03:05:00|2659.6|2656.1|2665.2|2661.7|2665.6|2662.7|2658.9|2656|638
1599793800000|2020-09-11 03:10:00|2665.3|2661.8|2664.7|2661.2|2666.9|2663.7|2661.4|2658.6|540
1599794100000|2020-09-11 03:15:00|2664.6|2661.1|2666.6|2663.1|2667.7|2664.3|2661.9|2659.5|600
1599794400000|2020-09-11 03:20:00|2666.5|2663|2666.2|2662.7|2669.6|2666.1|2664.6|2661.1|647
1599794700000|2020-09-11 03:25:00|2666.4|2662.9|2665|2661.5|2667.4|2663.8|2664.5|2660.3|451
1599795000000|2020-09-11 03:30:00|2665.1|2661.6|2669.3|2665.8|2670.8|2667.3|2663.6|2659.7|515
1599795300000|2020-09-11 03:35:00|2672.1|2663.5|2668.8|2665.3|2672.7|2667.8|2667.6|2663.1|341
1599795600000|2020-09-11 03:40:00|2668.6|2665.1|2668.5|2665|2671.7|2666.5|2667|2662.7|300
1599795900000|2020-09-11 03:45:00|2668.4|2664.9|2670|2666.5|2671.9|2668.4|2667.9|2664.1|277
1599796200000|2020-09-11 03:50:00|2669.9|2666.4|2671.5|2668|2672.1|2668.6|2668.4|2664.9|243
1599796500000|2020-09-11 03:55:00|2671.6|2668.1|2671.1|2667.6|2672.8|2669.3|2670.9|2667.4|242
1599796800000|2020-09-11 04:00:00|2671.2|2667.7|2673.2|2669.7|2674.5|2670.7|2670.7|2667.2|257
1599797100000|2020-09-11 04:05:00|2673.1|2669.6|2670.9|2667.4|2673.3|2669.8|2669.7|2666.1|285
1599797400000|2020-09-11 04:10:00|2670.6|2667.1|2669.6|2666.1|2671.1|2667.6|2668|2664|215
1599797700000|2020-09-11 04:15:00|2669.5|2666|2668.6|2665.1|2670.7|2667.3|2667.8|2664.8|237
1599798000000|2020-09-11 04:20:00|2668.4|2664.9|2669.5|2666|2670.7|2667.2|2667.8|2664.3|229
1599798300000|2020-09-11 04:25:00|2669.6|2666.1|2668.9|2665.4|2670.4|2666.9|2667.9|2665|185
1599798600000|2020-09-11 04:30:00|2669.1|2665.6|2665.5|2662|2670|2666.5|2663.4|2660.2|380
1599798900000|2020-09-11 04:35:00|2665.6|2662.1|2666.3|2662.8|2668.3|2664.8|2663.6|2661.1|306
1599799200000|2020-09-11 04:40:00|2665.5|2663.5|2669.6|2666.1|2670.2|2666.9|2665.5|2663.3|335
1599799500000|2020-09-11 04:45:00|2669.5|2666|2671.4|2667.9|2671.6|2668.1|2667.7|2664.5|243
1599799800000|2020-09-11 04:50:00|2671.3|2667.8|2672|2668.5|2672.5|2669|2669.6|2666.9|234
1599800100000|2020-09-11 04:55:00|2671.9|2668.4|2669.9|2666.4|2672.3|2669.1|2668.6|2666.1|198
1599800400000|2020-09-11 05:00:00|2669.8|2666.3|2670.2|2666.7|2671.1|2667.6|2667.3|2664.3|234
1599800700000|2020-09-11 05:05:00|2670.7|2667.2|2668.7|2665.2|2670.7|2667.2|2666.7|2664.1|200
1599801000000|2020-09-11 05:10:00|2669.7|2666.2|2666.2|2662.7|2669.7|2666.2|2664.7|2661.6|275
1599801300000|2020-09-11 05:15:00|2666.5|2663|2663.9|2660.4|2666.5|2663|2662.3|2659.1|420
1599801600000|2020-09-11 05:20:00|2664|2660.5|2663.8|2660.3|2665.4|2662.2|2661.6|2658.7|270
1599801900000|2020-09-11 05:25:00|2663.7|2660.2|2661|2659|2666.2|2663.1|2660.8|2657.6|380
1599802200000|2020-09-11 05:30:00|2660.9|2658.9|2667.3|2663.8|2668.6|2665.1|2659.9|2657.1|647
1599802500000|2020-09-11 05:35:00|2667.4|2663.9|2672.6|2667.6|2675.6|2672.4|2667|2662.4|621
1599802800000|2020-09-11 05:40:00|2672|2668.5|2672.7|2669.2|2676.6|2672.8|2671.3|2668.1|469
1599803100000|2020-09-11 05:45:00|2672.9|2669.4|2673.2|2669.7|2676.6|2673.1|2672.1|2669|478
1599803400000|2020-09-11 05:50:00|2673.3|2669.8|2677.1|2673.6|2679.7|2676.2|2673.2|2669.7|642
1599803700000|2020-09-11 05:55:00|2676.9|2673.4|2678.2|2674.7|2679.9|2675.2|2676.2|2672.7|419
1599804000000|2020-09-11 06:00:00|2678.3|2674.8|2673.5|2670|2680.8|2677.3|2672.5|2669.2|627
1599804300000|2020-09-11 06:05:00|2672.2|2670.2|2677.2|2673.7|2677.2|2673.7|2670.8|2667.6|664
1599804600000|2020-09-11 06:10:00|2676.9|2673.4|2677.8|2674.3|2679|2675.5|2676|2672.5|508
1599804900000|2020-09-11 06:15:00|2678|2674.5|2683|2679.5|2684.6|2681.1|2677.2|2673.7|667
1599805200000|2020-09-11 06:20:00|2683.1|2679.6|2681|2677.5|2683.3|2679.8|2680.2|2676.7|434
1599805500000|2020-09-11 06:25:00|2680.8|2677.3|2679.3|2675.8|2683.9|2680.4|2677.8|2674.3|541
1599805800000|2020-09-11 06:30:00|2679.6|2676.1|2677.2|2673.7|2681.7|2679|2676.9|2673.4|478
1599806100000|2020-09-11 06:35:00|2677.1|2673.6|2678|2674.5|2679.2|2676|2676.6|2673.1|355
1599806400000|2020-09-11 06:40:00|2677.9|2674.4|2680.7|2677.2|2682.1|2678.6|2676|2672.5|563
1599806700000|2020-09-11 06:45:00|2681|2677.5|2680.9|2677.4|2682.4|2678.9|2679.4|2675.9|400
1599807000000|2020-09-11 06:50:00|2680.8|2677.3|2682.5|2679|2684.3|2680.8|2680.7|2677.2|433
1599807300000|2020-09-11 06:55:00|2682.6|2679.1|2681.7|2678.2|2682.8|2679.3|2680.7|2677.2|473
1599807600000|2020-09-11 07:00:00|2681.9|2678.4|2681.2|2677.7|2682.3|2679|2679.6|2676.1|356
1599807900000|2020-09-11 07:05:00|2681.3|2677.8|2678.9|2675.4|2684|2680.5|2678.5|2675|418
1599808200000|2020-09-11 07:10:00|2678.8|2675.3|2674.7|2672.7|2679.4|2675.9|2674.2|2672.1|517
1599808500000|2020-09-11 07:15:00|2676.4|2672.9|2675.7|2672.2|2676.4|2672.9|2671.8|2668.7|504
1599808800000|2020-09-11 07:20:00|2675.4|2671.9|2672.5|2670.5|2677.9|2674.9|2671.2|2668.9|625
1599809100000|2020-09-11 07:25:00|2672.6|2670.6|2677.1|2675.1|2679.9|2676.9|2672.1|2669.8|512
1599809400000|2020-09-11 07:30:00|2678.3|2674.8|2676.2|2672.7|2679.2|2675.7|2672.1|2669.4|408
1599809700000|2020-09-11 07:35:00|2676|2672.5|2676.5|2673|2677.3|2673.8|2675|2672.2|248
1599810000000|2020-09-11 07:40:00|2676.4|2672.9|2676.6|2673.1|2677.8|2674.6|2673.6|2671.1|403
1599810300000|2020-09-11 07:45:00|2677.4|2673.9|2676.1|2672.6|2678.8|2675.3|2675.3|2671.8|333
1599810600000|2020-09-11 07:50:00|2675.8|2672.3|2673.8|2670.3|2676.6|2673.1|2673|2669.5|302
1599810900000|2020-09-11 07:55:00|2673.6|2670.1|2672.4|2668.9|2673.7|2670.2|2668.8|2665.6|404
1599811200000|2020-09-11 08:00:00|2672.2|2668.7|2673.1|2669.6|2673.9|2670.4|2671.9|2668.4|331
1599811500000|2020-09-11 08:05:00|2673|2669.5|2678.3|2674.8|2679.8|2676.3|2672.9|2669.4|513
1599811800000|2020-09-11 08:10:00|2678.4|2674.9|2681.8|2678.3|2682.9|2679.9|2677.5|2674.1|528
1599812100000|2020-09-11 08:15:00|2681.6|2678.1|2680.7|2677.2|2681.7|2678.8|2678.5|2675.7|332
1599812400000|2020-09-11 08:20:00|2680.8|2677.3|2680.1|2676.6|2681.8|2678.9|2679.4|2676.1|246
1599812700000|2020-09-11 08:25:00|2680.3|2676.8|2676|2672.5|2680.6|2677.8|2675|2672.2|459
1599813000000|2020-09-11 08:30:00|2676.1|2672.6|2679.2|2675.7|2679.9|2676.4|2675.2|2671.7|485
1599813300000|2020-09-11 08:35:00|2678.8|2675.3|2682|2678.5|2685.4|2680.9|2678.4|2675.3|681
1599813600000|2020-09-11 08:40:00|2682.3|2678.8|2684.3|2680.8|2684.8|2682.1|2681.1|2678|554
1599813900000|2020-09-11 08:45:00|2684|2680.5|2685.3|2683.3|2688.5|2685.6|2683.7|2680.5|531
1599814200000|2020-09-11 08:50:00|2684.8|2682.8|2686.8|2683.3|2687.2|2683.9|2684.1|2681.2|482
1599814500000|2020-09-11 08:55:00|2687.3|2683.8|2685.1|2681.6|2687.3|2684.3|2683.7|2680.2|487
1599814800000|2020-09-11 09:00:00|2684.7|2681.2|2685.4|2681.9|2687.4|2684.4|2683.4|2680.4|496
1599815100000|2020-09-11 09:05:00|2685.1|2681.6|2687|2683.5|2688|2684.5|2684.2|2680.7|371
1599815400000|2020-09-11 09:10:00|2687.1|2683.6|2686.2|2682.7|2687.3|2683.8|2685.5|2682|240
1599815700000|2020-09-11 09:15:00|2686|2682.5|2684|2680.5|2686.7|2683.4|2682.2|2679.2|331
1599816000000|2020-09-11 09:20:00|2684.1|2680.6|2683.8|2680.3|2684.3|2680.8|2682.6|2679.1|210
1599816300000|2020-09-11 09:25:00|2683.9|2680.4|2683.5|2681.5|2685.9|2683.2|2682.9|2680.2|244
1599816600000|2020-09-11 09:30:00|2683.4|2681.4|2683.5|2681.5|2686.2|2683.3|2682.9|2680.2|402
1599816900000|2020-09-11 09:35:00|2683.6|2681.6|2688|2684.5|2688.1|2685.3|2683.4|2680.8|287
1599817200000|2020-09-11 09:40:00|2687.9|2684.4|2687.4|2683.9|2690.5|2687.8|2686.1|2683.3|348
1599817500000|2020-09-11 09:45:00|2687.3|2683.8|2689|2687|2690.5|2688|2685.9|2682.8|285
1599817800000|2020-09-11 09:50:00|2689.1|2687.1|2687.7|2685.7|2691|2688.4|2686.8|2683.8|442
1599818100000|2020-09-11 09:55:00|2687.8|2685.8|2690.1|2686.6|2690.6|2687.9|2686.3|2683.4|300
1599818400000|2020-09-11 10:00:00|2690|2686.5|2683.3|2681.3|2690.5|2687|2682.6|2680.1|451
1599818700000|2020-09-11 10:05:00|2682.9|2680.9|2681.8|2679.8|2685.1|2682.4|2681.5|2679.4|303
1599819000000|2020-09-11 10:10:00|2681.9|2679.9|2680.6|2678.6|2684.4|2681.5|2680.1|2677.3|353
1599819300000|2020-09-11 10:15:00|2680.7|2678.7|2682.9|2680.9|2683.3|2681.3|2679.7|2677.2|399
1599819600000|2020-09-11 10:20:00|2683|2681|2685.4|2681.9|2686.3|2683.7|2682.6|2680.6|297
1599819900000|2020-09-11 10:25:00|2685.1|2681.6|2684.9|2682.9|2686.9|2684.2|2683.2|2680.6|397
1599820200000|2020-09-11 10:30:00|2684.7|2682.7|2684.8|2682.8|2686.8|2683.9|2682.7|2680.3|358
1599820500000|2020-09-11 10:35:00|2685.1|2683.1|2689.9|2686.4|2690.5|2687.2|2684.6|2681.7|441
1599820800000|2020-09-11 10:40:00|2690|2686.5|2688.9|2686.9|2692.9|2690.3|2688.9|2685.8|393
1599821100000|2020-09-11 10:45:00|2689|2687|2683.9|2681.9|2689.3|2687|2682.1|2678.9|514
1599821400000|2020-09-11 10:50:00|2684|2682|2684.1|2682.1|2687.2|2684.6|2683.6|2680.9|437
1599821700000|2020-09-11 10:55:00|2684.2|2682.2|2689.4|2685.9|2690.1|2688.1|2684.1|2682.1|432
1599822000000|2020-09-11 11:00:00|2689.3|2685.8|2686.9|2684.9|2690.8|2688.5|2685.9|2683|390
1599822300000|2020-09-11 11:05:00|2686.8|2684.8|2689.2|2685.7|2690.2|2686.7|2685.1|2682.5|435
1599822600000|2020-09-11 11:10:00|2689.7|2686.2|2690|2686.5|2692.6|2689.4|2688.2|2685.4|435
1599822900000|2020-09-11 11:15:00|2689.9|2686.4|2689.3|2685.8|2691.6|2688.1|2688|2685.1|376
1599823200000|2020-09-11 11:20:00|2689.7|2686.2|2687.3|2683.8|2690.1|2686.7|2685.9|2683.1|325
1599823500000|2020-09-11 11:25:00|2687.1|2683.6|2683.7|2681.7|2687.6|2684.3|2683.3|2680.5|376
1599823800000|2020-09-11 11:30:00|2683.8|2681.8|2682.5|2680.5|2686.1|2683.1|2681|2679|568
1599824100000|2020-09-11 11:35:00|2682.4|2680.4|2685.3|2681.8|2685.6|2682.9|2682.1|2679.5|307
1599824400000|2020-09-11 11:40:00|2685.5|2682|2679.7|2676.2|2685.5|2682.9|2678.1|2675.5|429
1599824700000|2020-09-11 11:45:00|2679.6|2676.1|2681.4|2677.9|2683.2|2680.4|2679.3|2676.1|324
1599825000000|2020-09-11 11:50:00|2681.5|2678|2678.9|2675.4|2682.2|2679.7|2678.3|2675.4|296
1599825300000|2020-09-11 11:55:00|2679.1|2675.6|2679.3|2675.8|2680.6|2677.1|2678.2|2674.7|225
1599825600000|2020-09-11 12:00:00|2679.4|2675.9|2680.8|2677.3|2684.3|2680.8|2679.3|2675.8|503
1599825900000|2020-09-11 12:05:00|2680.9|2677.4|2676.1|2674.1|2682|2679.3|2675.1|2672.4|451
1599826200000|2020-09-11 12:10:00|2676.2|2674.2|2677.7|2674.2|2678.5|2675|2672|2668.9|640
1599826500000|2020-09-11 12:15:00|2677.6|2674.1|2678.9|2675.4|2680.2|2676.7|2677.4|2673.9|423
1599826800000|2020-09-11 12:20:00|2678.5|2675|2680.5|2677|2681.9|2678.4|2678.4|2675|430
1599827100000|2020-09-11 12:25:00|2680.3|2676.8|2678.7|2673.6|2681.6|2678.6|2675.1|2671.6|520
1599827400000|2020-09-11 12:30:00|2677.9|2674.4|2677.9|2674.4|2682.1|2679.4|2673.4|2669.9|999
1599827700000|2020-09-11 12:35:00|2678.1|2674.6|2683.5|2680|2684.3|2681|2674.9|2671.3|943
1599828000000|2020-09-11 12:40:00|2683.4|2679.9|2683.6|2681.6|2685.7|2682.7|2681.4|2678.6|784
1599828300000|2020-09-11 12:45:00|2684.4|2680.9|2685.1|2681.6|2688.3|2684.9|2683.3|2679.8|743
1599828600000|2020-09-11 12:50:00|2685.2|2681.7|2684.4|2682.4|2686|2683.3|2682.5|2679.1|588
1599828900000|2020-09-11 12:55:00|2684.3|2682.3|2682.8|2680.8|2685.8|2683.3|2682|2679.2|478
1599829200000|2020-09-11 13:00:00|2682.7|2680.7|2678.1|2676.1|2683.1|2680.9|2675.1|2672|888
1599829500000|2020-09-11 13:05:00|2678.2|2676.2|2689.8|2687.8|2690.9|2688.2|2678.2|2675.7|675
1599829800000|2020-09-11 13:10:00|2689.7|2687.7|2696.7|2693.2|2698.8|2695.4|2689.7|2687|918
1599830100000|2020-09-11 13:15:00|2696.8|2693.3|2694.8|2691.3|2698.5|2695.8|2692.2|2689.5|846
1599830400000|2020-09-11 13:20:00|2694.6|2691.1|2689.7|2686.2|2696|2692.9|2688.5|2685.5|746
1599830700000|2020-09-11 13:25:00|2689.8|2686.3|2691.6|2688.1|2693.6|2690.2|2689.4|2686.1|701
1599831000000|2020-09-11 13:30:00|2691.7|2688.2|2682.6|2679.1|2697.1|2694.1|2681.5|2678.6|1200
1599831300000|2020-09-11 13:35:00|2682.9|2679.4|2686.7|2684.7|2689.9|2687.1|2680.5|2677.1|1438
1599831600000|2020-09-11 13:40:00|2687.7|2684.2|2698|2694.5|2699.7|2696.8|2685|2681.7|1180
1599831900000|2020-09-11 13:45:00|2697.9|2694.4|2703.8|2700.3|2705.3|2701.8|2696.6|2693.9|1049
1599832200000|2020-09-11 13:50:00|2704|2700.5|2698|2694.5|2705.6|2702.3|2696.9|2694.1|1127
1599832500000|2020-09-11 13:55:00|2697.8|2694.3|2694.2|2690.7|2698.5|2695.3|2690.3|2686.8|1241
1599832800000|2020-09-11 14:00:00|2694.1|2690.6|2690.3|2688.3|2694.4|2691.6|2687.8|2684.9|1040
1599833100000|2020-09-11 14:05:00|2691.1|2687.6|2695.1|2693.1|2698.9|2696.1|2689.9|2686.9|1003
1599833400000|2020-09-11 14:10:00|2696.1|2692.6|2696.4|2694.4|2698|2695.4|2688.7|2686.2|1241
1599833700000|2020-09-11 14:15:00|2696.5|2694.5|2696.1|2692.6|2697.4|2694.7|2691.3|2688.8|1097
1599834000000|2020-09-11 14:20:00|2696|2692.5|2698.5|2696.5|2700.2|2697.5|2693.1|2690.3|946
1599834300000|2020-09-11 14:25:00|2698.4|2696.4|2698.9|2695.4|2700.1|2697.5|2694.6|2692.3|904
1599834600000|2020-09-11 14:30:00|2698.8|2695.3|2692.3|2690.3|2700.5|2697.6|2689.6|2686.1|1046
1599834900000|2020-09-11 14:35:00|2692.5|2690.5|2687.7|2684.2|2695.2|2692.8|2685.3|2682|964
1599835200000|2020-09-11 14:40:00|2687|2685|2691.7|2689.7|2692.4|2689.7|2684.1|2681.4|927
1599835500000|2020-09-11 14:45:00|2692.4|2688.9|2695.1|2691.6|2696.2|2693.5|2691.2|2688.3|835
1599835800000|2020-09-11 14:50:00|2695.2|2691.7|2695.3|2693.3|2696.6|2694.1|2693|2689.5|845
1599836100000|2020-09-11 14:55:00|2695.6|2693.6|2694.2|2692.2|2698.7|2696.2|2693|2690.4|804
1599836400000|2020-09-11 15:00:00|2694.9|2691.4|2698.5|2695|2699|2696.5|2690.3|2687.8|881
1599836700000|2020-09-11 15:05:00|2697.5|2695.5|2701.8|2699.8|2703.4|2700.8|2697.4|2694.9|876
1599837000000|2020-09-11 15:10:00|2701.7|2699.7|2696|2694|2702.5|2699.7|2694.4|2691.6|743
1599837300000|2020-09-11 15:15:00|2695.9|2693.9|2697.9|2695.9|2701|2698.5|2693.3|2690.9|785
1599837600000|2020-09-11 15:20:00|2698.7|2695.2|2694.2|2690.7|2699.7|2697.1|2692.2|2689.6|764
1599837900000|2020-09-11 15:25:00|2694.3|2690.8|2695.1|2691.6|2696.4|2693.2|2691.5|2688.5|729
1599838200000|2020-09-11 15:30:00|2695|2691.5|2693.1|2691.1|2695|2692.4|2688.7|2686.4|757
1599838500000|2020-09-11 15:35:00|2693.9|2690.4|2693.6|2691.6|2694.2|2691.8|2689.5|2687.5|738
1599838800000|2020-09-11 15:40:00|2693.5|2691.5|2692.7|2690.7|2695.6|2693.1|2691.8|2689.6|625
1599839100000|2020-09-11 15:45:00|2693|2691|2694.9|2692.9|2696.2|2693.7|2691|2688.6|644
1599839400000|2020-09-11 15:50:00|2695.1|2693.1|2692.8|2690.8|2697.6|2694.5|2691.1|2687.5|516
1599839700000|2020-09-11 15:55:00|2692.7|2690.7|2694.5|2691|2696.3|2693.8|2692.6|2689.4|593
1599840000000|2020-09-11 16:00:00|2694|2692|2693.1|2691.1|2694.8|2692.2|2691|2687.5|809
1599840300000|2020-09-11 16:05:00|2693.6|2690.1|2694.4|2690.9|2695.9|2693|2691.3|2687.8|464
1599840600000|2020-09-11 16:10:00|2694.3|2690.8|2693.9|2691.9|2695.8|2692.4|2691.4|2687.7|396
1599840900000|2020-09-11 16:15:00|2694.7|2691.2|2695.8|2692.3|2697|2694.2|2693.8|2691|551
1599841200000|2020-09-11 16:20:00|2695.7|2692.2|2695.9|2692.4|2698.2|2694.6|2694.8|2691.8|446
1599841500000|2020-09-11 16:25:00|2695.6|2692.1|2692.5|2690.5|2696.5|2693.3|2692.1|2689.5|342
1599841800000|2020-09-11 16:30:00|2692.4|2690.4|2687|2685|2693.1|2690.7|2686.6|2684.6|365
1599842100000|2020-09-11 16:35:00|2687.1|2685.1|2687.5|2685.5|2688.6|2686.6|2685.8|2683.8|369
1599842400000|2020-09-11 16:40:00|2687.4|2685.4|2678.4|2676.4|2687.5|2685.5|2678.1|2676.1|499
1599842700000|2020-09-11 16:45:00|2678.7|2676.7|2679.7|2677.7|2682.1|2680.1|2674.9|2672.9|880
1599843000000|2020-09-11 16:50:00|2679.8|2677.8|2681.1|2679.1|2682.6|2680.6|2678.8|2676.8|586
1599843300000|2020-09-11 16:55:00|2680.8|2678.8|2668.3|2666.3|2681.5|2679.5|2667.4|2664.7|816
1599843600000|2020-09-11 17:00:00|2668.1|2666.1|2672.8|2670.8|2674.9|2672.9|2668.1|2666.1|627
1599843900000|2020-09-11 17:05:00|2672.9|2670.9|2666.3|2664.3|2673.4|2671.1|2663.7|2661.7|736
1599844200000|2020-09-11 17:10:00|2666.4|2664.4|2661.6|2659.6|2667.6|2665.6|2659.6|2657.6|887
1599844500000|2020-09-11 17:15:00|2661.8|2659.8|2671.1|2669.1|2671.2|2669.2|2659.1|2655.6|888
1599844800000|2020-09-11 17:20:00|2671.3|2669.3|2668.2|2666.2|2671.9|2669.9|2667.1|2665.1|905
1599845100000|2020-09-11 17:25:00|2668.1|2666.1|2667.2|2665.2|2669.9|2667.9|2663.8|2661.8|806
1599845400000|2020-09-11 17:30:00|2668|2666|2665.4|2663.4|2669|2667|2663.1|2661.1|687
1599845700000|2020-09-11 17:35:00|2665.5|2663.5|2670.5|2668.5|2672.2|2670.2|2665.4|2663.4|665
1599846000000|2020-09-11 17:40:00|2670.4|2668.4|2673.8|2671.8|2676.3|2674.3|2669.3|2667.3|773
1599846300000|2020-09-11 17:45:00|2673.5|2671.5|2674.6|2672.6|2675.5|2673.5|2671.9|2669.9|594
1599846600000|2020-09-11 17:50:00|2674.5|2672.5|2673.5|2671.5|2675.9|2673.9|2672.2|2670.2|524
1599846900000|2020-09-11 17:55:00|2673.4|2671.4|2669.2|2667.2|2674.4|2672.1|2668.9|2666.9|522
1599847200000|2020-09-11 18:00:00|2669.1|2667.1|2670.3|2668.3|2671.9|2669.9|2667.5|2665.5|438
1599847500000|2020-09-11 18:05:00|2670.4|2668.4|2675.2|2673.2|2676.9|2674.9|2669.8|2667.8|375
1599847800000|2020-09-11 18:10:00|2675.1|2673.1|2677.8|2675.8|2678.4|2676.4|2674.5|2672.5|302
1599848100000|2020-09-11 18:15:00|2677.9|2675.9|2675.3|2671.8|2678.6|2676.2|2674.7|2671.8|380
1599848400000|2020-09-11 18:20:00|2675.6|2672.1|2677.7|2674.2|2677.9|2674.7|2672.7|2669.7|442
1599848700000|2020-09-11 18:25:00|2677.4|2673.9|2675.6|2672.1|2678.8|2674.9|2674.2|2670.9|424
1599849000000|2020-09-11 18:30:00|2675.5|2672|2678.8|2676.8|2682.3|2679.2|2674.7|2672|387
1599849300000|2020-09-11 18:35:00|2680.1|2676.6|2680.7|2678.7|2683|2680.2|2678.5|2675.3|375
1599849600000|2020-09-11 18:40:00|2682|2678.5|2680.7|2677.2|2682.3|2679.4|2677.6|2674.9|449
1599849900000|2020-09-11 18:45:00|2679.8|2677.8|2678.7|2675.2|2681|2678.2|2677.4|2674.3|368
1599850200000|2020-09-11 18:50:00|2678.1|2676.1|2680.2|2676.7|2681.4|2677.8|2677.1|2674.4|393
1599850500000|2020-09-11 18:55:00|2680.4|2676.9|2675.3|2671.8|2682.5|2678.4|2674.4|2671.8|478
1599850800000|2020-09-11 19:00:00|2675.1|2671.6|2674.3|2670.8|2676.7|2672.7|2671.4|2668.8|414
1599851100000|2020-09-11 19:05:00|2674.2|2670.7|2672.6|2669.1|2677.1|2672.6|2671.2|2668.4|412
1599851400000|2020-09-11 19:10:00|2672.7|2669.2|2673.2|2669.7|2674.8|2671.3|2670.3|2667.5|387
1599851700000|2020-09-11 19:15:00|2673.1|2669.6|2678|2674.5|2678.8|2676|2672.2|2668.5|443
1599852000000|2020-09-11 19:20:00|2677.9|2674.4|2680|2676.5|2683|2679.3|2675|2672.2|537
1599852300000|2020-09-11 19:25:00|2678.9|2676.9|2679.6|2676.1|2681.6|2678|2677.4|2674.7|385
1599852600000|2020-09-11 19:30:00|2679.5|2676|2679.9|2676.4|2684|2679.5|2678.2|2675.2|427
1599852900000|2020-09-11 19:35:00|2679.3|2675.8|2676.6|2673.1|2681.3|2676.7|2674.7|2671.7|417
1599853200000|2020-09-11 19:40:00|2677.1|2673.6|2677.4|2673.9|2680.1|2675.9|2674.6|2671.7|453
1599853500000|2020-09-11 19:45:00|2677.6|2674.1|2678.9|2675.4|2680.7|2677.4|2675.3|2672.5|434
1599853800000|2020-09-11 19:50:00|2679|2675.5|2677.9|2674.4|2680.5|2677.4|2677.2|2674.3|489
1599854100000|2020-09-11 19:55:00|2677.6|2674.1|2679.2|2675.7|2681.7|2678.4|2677.3|2674.1|421
1599854400000|2020-09-11 20:00:00|2679|2675.5|2679.1|2675.6|2681.4|2678.7|2678.1|2674.6|243
1599854700000|2020-09-11 20:05:00|2679.2|2675.7|2679.1|2675.6|2679.4|2675.9|2677.8|2674.3|89
1599855000000|2020-09-11 20:10:00|2678.7|2675.2|2678.5|2675|2679.7|2676.2|2678.2|2674.7|82
1599855300000|2020-09-11 20:15:00|2678.3|2674.8|2678.2|2674.7|2678.6|2675.1|2677.9|2674.4|37
1599855600000|2020-09-11 20:20:00|2678.4|2674.9|2678.5|2675|2678.8|2675.3|2677.9|2674.4|67
1599855900000|2020-09-11 20:25:00|2678.4|2674.9|2679|2675.5|2679.2|2675.7|2678.2|2674.7|59
1599856200000|2020-09-11 20:30:00|2678.9|2675.4|2678|2674.5|2679.4|2675.9|2676.8|2673.3|156
1599856500000|2020-09-11 20:35:00|2677.8|2674.3|2677.1|2673.6|2678.5|2675|2676.4|2672.9|124
1599856800000|2020-09-11 20:40:00|2677.5|2674|2677.4|2673.9|2678.1|2674.6|2676.8|2673.3|77
1599857100000|2020-09-11 20:45:00|2677.7|2674.2|2677.3|2673.8|2678.6|2675.1|2675.7|2672.2|152
1599857400000|2020-09-11 20:50:00|2677.8|2674.3|2676|2672.5|2678.4|2674.9|2674.7|2671.2|172
1599857700000|2020-09-11 20:55:00|2676.1|2672.6|2674.3|2670.8|2681.5|2674.6|2673|2662.5|275
1600034400000|2020-09-13 22:00:00|2679.7|2671.8|2673.3|2666.1|2685.9|2676|2669.5|2655.5|598
1600034700000|2020-09-13 22:05:00|2672.8|2664.7|2674.3|2667.3|2677.6|2670.7|2669.5|2663.6|401
1600035000000|2020-09-13 22:10:00|2674|2667.7|2678.7|2673.2|2679.1|2674.9|2672.4|2664.8|307
1600035300000|2020-09-13 22:15:00|2678.9|2672.8|2679.9|2673.4|2682.1|2676.4|2673.9|2668.8|345
1600035600000|2020-09-13 22:20:00|2681.1|2672.7|2680.6|2673|2681.6|2676.1|2676.4|2670.7|225
1600035900000|2020-09-13 22:25:00|2679.9|2673.5|2676.5|2673|2681.6|2675.7|2676.3|2671.1|230
1600036200000|2020-09-13 22:30:00|2677.4|2672.3|2679.6|2676.1|2682.4|2676.2|2676.3|2671.7|172
1600036500000|2020-09-13 22:35:00|2679.5|2673.4|2678.1|2674.6|2682.6|2676|2677.2|2671.9|153
1600036800000|2020-09-13 22:40:00|2678|2674.5|2679.1|2675.6|2679.7|2676.1|2677.9|2674.1|136
1600037100000|2020-09-13 22:45:00|2679.2|2675.7|2683.2|2679.7|2683.3|2679.8|2679.2|2675.7|153
1600037400000|2020-09-13 22:50:00|2683.3|2679.8|2682.1|2678.6|2684.4|2680.9|2679.6|2676.1|164
1600037700000|2020-09-13 22:55:00|2681.8|2678.3|2680.1|2676.6|2683.5|2680|2679.7|2676.2|105
1600038000000|2020-09-13 23:00:00|2680|2676.5|2682.6|2679.1|2682.6|2679.1|2678.2|2674.7|143
1600038300000|2020-09-13 23:05:00|2682.5|2679|2680.6|2677.1|2682.6|2679.1|2679.5|2676|87
1600038600000|2020-09-13 23:10:00|2680.5|2677|2679.1|2675.6|2681.6|2678.1|2679|2675.5|94
1600038900000|2020-09-13 23:15:00|2679.4|2675.9|2679.8|2676.3|2681.2|2677.5|2679.3|2675.8|71
1600039200000|2020-09-13 23:20:00|2679.7|2676.2|2679.8|2676.3|2680.3|2676.4|2679.2|2675|57
1600039500000|2020-09-13 23:25:00|2679.6|2676.1|2680.3|2676.8|2681|2677.5|2679.6|2676.1|108
1600039800000|2020-09-13 23:30:00|2680.5|2677|2679.9|2676.4|2681|2677.5|2679.8|2676.3|87
1600040100000|2020-09-13 23:35:00|2680.1|2676.6|2680.2|2676.7|2681.9|2678.4|2680.1|2676.6|96
1600040400000|2020-09-13 23:40:00|2680.3|2676.8|2679.9|2676.4|2681.9|2678.4|2678.9|2675.4|178
1600040700000|2020-09-13 23:45:00|2680|2676.5|2679.8|2676.3|2680.7|2677.2|2679.5|2676|98
1600041000000|2020-09-13 23:50:00|2679.7|2676.2|2680.6|2677.1|2682.5|2679.2|2679.4|2676.2|138
1600041300000|2020-09-13 23:55:00|2680.7|2677.2|2681.7|2678.2|2682.7|2679.2|2680.3|2676.8|169
1600041600000|2020-09-14 00:00:00|2681|2677.5|2680.6|2677.1|2683.2|2679.7|2679.6|2676.1|175
1600041900000|2020-09-14 00:05:00|2680.5|2677|2679.2|2675.7|2681.3|2677.8|2678.8|2675.3|184
1600042200000|2020-09-14 00:10:00|2679.1|2675.6|2678.8|2675.3|2680.5|2677|2678.4|2674.9|161
1600042500000|2020-09-14 00:15:00|2678.6|2675.1|2675.6|2672.1|2678.8|2675.3|2674.5|2671|253
1600042800000|2020-09-14 00:20:00|2675.5|2672|2672.2|2668.7|2677.7|2674.2|2671.3|2667.8|217
1600043100000|2020-09-14 00:25:00|2672.8|2669.3|2671.2|2667.7|2674.2|2670.7|2670.2|2666.7|251
1600043400000|2020-09-14 00:30:00|2672|2668.5|2672.3|2668.8|2673.2|2669.7|2670.6|2667.1|216
1600043700000|2020-09-14 00:35:00|2672|2668.5|2671.9|2668.4|2673|2669.5|2671.2|2667.7|117
1600044000000|2020-09-14 00:40:00|2672.1|2668.6|2673.6|2670.1|2674|2670.5|2671.4|2667.9|134
1600044300000|2020-09-14 00:45:00|2673.8|2670.3|2672.1|2668.6|2674.4|2670.9|2671.7|2668.2|144
1600044600000|2020-09-14 00:50:00|2672|2668.5|2675.2|2671.7|2675.6|2672.1|2671.4|2667.9|156
1600044900000|2020-09-14 00:55:00|2675.1|2671.6|2672.6|2669.1|2675.8|2672.3|2671.2|2667.7|205
1600045200000|2020-09-14 01:00:00|2673|2669.5|2684.3|2680.8|2686.7|2683.2|2673|2669.5|903
1600045500000|2020-09-14 01:05:00|2684|2680.5|2684.6|2681.1|2685.7|2682.4|2681.8|2678.3|597
1600045800000|2020-09-14 01:10:00|2684.4|2680.9|2684|2680.5|2688.1|2684.6|2680.1|2677.3|637
1600046100000|2020-09-14 01:15:00|2684.2|2680.7|2685.9|2682.4|2688|2684.5|2683.7|2680.2|436
1600046400000|2020-09-14 01:20:00|2686.1|2682.6|2685.2|2681.7|2687.3|2683.8|2683.3|2679.8|478
1600046700000|2020-09-14 01:25:00|2685.1|2681.6|2687.4|2683.9|2687.5|2684|2683.8|2680.3|416
1600047000000|2020-09-14 01:30:00|2687.6|2684.1|2693.2|2689.7|2693.8|2690.3|2686.4|2683.2|396
1600047300000|2020-09-14 01:35:00|2693.3|2689.8|2690.8|2687.3|2695.1|2691.6|2690|2686.8|495
1600047600000|2020-09-14 01:40:00|2691.1|2687.6|2693.4|2689.9|2695|2691.5|2689.9|2686.9|404
1600047900000|2020-09-14 01:45:00|2693.3|2689.8|2692.5|2689|2695.8|2692.3|2692.4|2688.9|456
1600048200000|2020-09-14 01:50:00|2692.6|2689.1|2691.1|2687.6|2694.4|2690.9|2689.7|2686.4|312
1600048500000|2020-09-14 01:55:00|2691|2687.5|2694.8|2691.3|2694.8|2691.7|2690.4|2687.3|372
1600048800000|2020-09-14 02:00:00|2694.2|2690.7|2693.7|2690.2|2694.7|2691.8|2691.3|2688|471
1600049100000|2020-09-14 02:05:00|2693.6|2690.1|2694.7|2691.2|2695.9|2693.1|2692.4|2688.9|548
1600049400000|2020-09-14 02:10:00|2694.6|2691.1|2692.8|2689.3|2696.2|2693.2|2692.1|2688.8|550
1600049700000|2020-09-14 02:15:00|2693|2689.5|2692.1|2690.1|2693.5|2690.8|2690.2|2686.7|317
1600050000000|2020-09-14 02:20:00|2692|2690|2692.4|2688.9|2693.8|2691|2691.1|2687.8|288
1600050300000|2020-09-14 02:25:00|2692.1|2688.6|2691.9|2688.4|2694.1|2691.1|2691.2|2688.3|287
1600050600000|2020-09-14 02:30:00|2692.5|2689|2692.3|2688.8|2695.2|2692.1|2691.7|2688.2|574
1600050900000|2020-09-14 02:35:00|2692.1|2688.6|2692.9|2689.4|2694.7|2691.6|2691.2|2687.8|420
1600051200000|2020-09-14 02:40:00|2693.1|2689.6|2691.7|2689.7|2693.4|2690.3|2690.7|2687.7|324
1600051500000|2020-09-14 02:45:00|2691.6|2689.6|2687.9|2684.4|2693|2689.6|2687.7|2684.2|416
1600051800000|2020-09-14 02:50:00|2687.7|2684.2|2687.6|2684.1|2688.8|2685.5|2685.5|2682|359
1600052100000|2020-09-14 02:55:00|2687.4|2683.9|2687.4|2683.9|2687.9|2684.4|2684.9|2681.4|334
1600052400000|2020-09-14 03:00:00|2687.2|2683.7|2690|2686.5|2690.3|2687.4|2686.8|2683.5|351
1600052700000|2020-09-14 03:05:00|2690.3|2686.8|2689.2|2685.7|2691.2|2687.7|2688.4|2684.9|275
1600053000000|2020-09-14 03:10:00|2688.7|2685.2|2690.8|2687.3|2691.5|2688.9|2688.2|2685.1|299
1600053300000|2020-09-14 03:15:00|2690.9|2687.4|2691.1|2687.6|2693.1|2690.5|2689.9|2687.1|388
1600053600000|2020-09-14 03:20:00|2690.9|2687.4|2689.8|2687.8|2691.7|2688.4|2689.8|2686.7|270
1600053900000|2020-09-14 03:25:00|2689.9|2687.9|2689.5|2686|2690.8|2687.9|2688.2|2685.4|252
1600054200000|2020-09-14 03:30:00|2689.6|2686.1|2688.6|2685.1|2690.6|2687.6|2686.4|2683.4|259
1600054500000|2020-09-14 03:35:00|2688.7|2685.2|2686.9|2683.4|2689.1|2685.9|2685.8|2682.7|192
1600054800000|2020-09-14 03:40:00|2686.8|2683.3|2686.1|2682.6|2687.5|2684|2685.1|2681.6|181
1600055100000|2020-09-14 03:45:00|2686|2682.5|2685.2|2681.7|2686.4|2682.9|2684.8|2681.3|170
1600055400000|2020-09-14 03:50:00|2685.3|2681.8|2686.2|2682.7|2686.4|2682.9|2683.3|2679.8|213
1600055700000|2020-09-14 03:55:00|2686.1|2682.6|2685.3|2681.8|2686.4|2682.9|2683.8|2680.3|169
1600056000000|2020-09-14 04:00:00|2685.1|2681.6|2685.4|2683.4|2686|2683.4|2683.7|2680.2|184
1600056300000|2020-09-14 04:05:00|2685.1|2683.1|2685.1|2681.6|2686.1|2683.3|2683.2|2680.5|193
1600056600000|2020-09-14 04:10:00|2684.9|2681.4|2687.5|2685.5|2688.4|2685.8|2684.7|2681.3|124
1600056900000|2020-09-14 04:15:00|2687.6|2685.6|2686.8|2684.8|2688.3|2685.9|2686.7|2684.2|68
1600057200000|2020-09-14 04:20:00|2686.9|2684.9|2685.3|2683.3|2688.1|2685.1|2685|2680|113
1600057500000|2020-09-14 04:25:00|2685.2|2683.2|2686.1|2684.1|2687|2684.4|2684.4|2681.7|127
1600057800000|2020-09-14 04:30:00|2686.8|2683.3|2687.1|2683.6|2687.5|2684.8|2686|2682.7|131
1600058100000|2020-09-14 04:35:00|2687.2|2683.7|2686.5|2683|2687.4|2683.9|2685.7|2682.2|90
1600058400000|2020-09-14 04:40:00|2686.1|2682.6|2687.1|2683.6|2687.6|2684.1|2685.8|2682.5|155
1600058700000|2020-09-14 04:45:00|2687|2683.5|2685.7|2683.7|2687.2|2683.9|2685.5|2682.5|106
1600059000000|2020-09-14 04:50:00|2685.8|2683.8|2684.7|2681.2|2686|2683.8|2684.3|2680.8|132
1600059300000|2020-09-14 04:55:00|2684.6|2681.1|2683.8|2680.3|2685.4|2681.9|2682.2|2679.3|215
1600059600000|2020-09-14 05:00:00|2683.7|2680.2|2681.2|2677.7|2684.3|2680.8|2680.2|2676.7|267
1600059900000|2020-09-14 05:05:00|2681.5|2678|2684.7|2682.7|2684.9|2682.9|2680.6|2677.1|189
1600060200000|2020-09-14 05:10:00|2685.4|2681.9|2681.7|2679.7|2686.5|2683.1|2681.1|2677.1|261
1600060500000|2020-09-14 05:15:00|2681.5|2679.5|2681.4|2677.9|2682.4|2679.7|2678.7|2676.7|241
1600060800000|2020-09-14 05:20:00|2681.5|2678|2683.6|2681.6|2684.6|2681.7|2680.7|2678|169
1600061100000|2020-09-14 05:25:00|2683.5|2681.5|2683.4|2679.9|2687.6|2682.5|2682.5|2679.5|245
1600061400000|2020-09-14 05:30:00|2683.5|2680|2681.1|2679.1|2686.5|2683.8|2679.5|2677.5|612
1600061700000|2020-09-14 05:35:00|2681.2|2679.2|2683.3|2681.3|2684.2|2681.8|2680.9|2678.9|404
1600062000000|2020-09-14 05:40:00|2683.1|2681.1|2686.1|2684.1|2686.9|2684.9|2681.9|2679.9|345
1600062300000|2020-09-14 05:45:00|2686|2684|2687.3|2685.3|2688.1|2685.9|2686|2684|282
1600062600000|2020-09-14 05:50:00|2687.4|2685.4|2689.1|2687.1|2691|2688.6|2685.1|2683.1|331
1600062900000|2020-09-14 05:55:00|2689.3|2687.3|2687.9|2685.9|2690.2|2687.6|2687.7|2685.1|282
1600063200000|2020-09-14 06:00:00|2688.7|2685.2|2690|2688|2691.7|2689.7|2686.1|2683.5|332
1600063500000|2020-09-14 06:05:00|2690.2|2688.2|2690.3|2686.8|2693.1|2690.1|2689.5|2686.8|297
1600063800000|2020-09-14 06:10:00|2689.9|2687.9|2689.1|2687.1|2690.8|2688.3|2686.5|2683.6|400
1600064100000|2020-09-14 06:15:00|2688.9|2686.9|2687.7|2684.2|2690.3|2687.5|2685.1|2682.1|396
1600064400000|2020-09-14 06:20:00|2687.6|2684.1|2685.2|2683.2|2688.1|2685.5|2682.3|2678.9|670
1600064700000|2020-09-14 06:25:00|2685.4|2683.4|2683.9|2681.9|2687.1|2684.4|2682.3|2678.9|554
1600065000000|2020-09-14 06:30:00|2683.4|2681.4|2683.8|2681.8|2685.4|2683.4|2681.5|2679.4|511
1600065300000|2020-09-14 06:35:00|2683.9|2681.9|2684.2|2682.2|2685.8|2683.8|2683.6|2681|404
1600065600000|2020-09-14 06:40:00|2684.4|2682.4|2685.9|2682.4|2688.4|2685|2683.8|2681.6|449
1600065900000|2020-09-14 06:45:00|2685.8|2682.3|2686.2|2684.2|2687.6|2684.5|2683.7|2680.7|486
1600066200000|2020-09-14 06:50:00|2687.3|2683.8|2684.2|2682.2|2687.9|2684.6|2683.1|2680.6|435
1600066500000|2020-09-14 06:55:00|2684.1|2682.1|2683.5|2681.5|2686.9|2684.2|2683.5|2680.7|429
1600066800000|2020-09-14 07:00:00|2683.6|2681.6|2688.6|2686.6|2689.2|2687.2|2683.4|2681|500
1600067100000|2020-09-14 07:05:00|2688.7|2686.7|2694.6|2691.1|2695.1|2692.4|2688.2|2685.4|642
1600067400000|2020-09-14 07:10:00|2694.7|2691.2|2694.2|2692.2|2695.5|2692.8|2691.3|2688.4|502
1600067700000|2020-09-14 07:15:00|2694.8|2691.3|2692.8|2690.8|2696.2|2693.4|2692.4|2689.7|393
1600068000000|2020-09-14 07:20:00|2692.9|2690.9|2693.2|2689.7|2695|2692.2|2691.1|2688|501
1600068300000|2020-09-14 07:25:00|2693.3|2689.8|2692.8|2690.8|2693.7|2690.8|2692.3|2689.1|272
1600068600000|2020-09-14 07:30:00|2693.6|2690.1|2692|2688.5|2694.8|2691.4|2691.1|2687.6|354
1600068900000|2020-09-14 07:35:00|2692.1|2688.6|2692.2|2690.2|2693.4|2690.5|2691.2|2688.5|165
1600069200000|2020-09-14 07:40:00|2692.1|2690.1|2689.8|2686.3|2693.1|2690.2|2688.6|2685.5|308
1600069500000|2020-09-14 07:45:00|2689.5|2686|2691.2|2687.7|2691.8|2688.8|2689.4|2685.9|310
1600069800000|2020-09-14 07:50:00|2691.3|2687.8|2691.9|2688.4|2694.2|2691.3|2690.5|2687.3|302
1600070100000|2020-09-14 07:55:00|2692|2688.5|2692.2|2688.7|2693.4|2690.4|2690.9|2687.4|256
1600070400000|2020-09-14 08:00:00|2692.4|2688.9|2692.1|2688.6|2694.1|2691.1|2690.2|2687.3|290
1600070700000|2020-09-14 08:05:00|2691.6|2689.6|2693.4|2689.9|2693.4|2690.7|2690.8|2687.9|258
1600071000000|2020-09-14 08:10:00|2693.6|2690.1|2690.7|2688.7|2696|2693.9|2690.1|2687.3|350
1600071300000|2020-09-14 08:15:00|2690.6|2688.6|2689|2687|2691.4|2689|2688.4|2685.8|246
1600071600000|2020-09-14 08:20:00|2689.1|2687.1|2686.8|2684.8|2689.4|2687.4|2686.5|2683.6|292
1600071900000|2020-09-14 08:25:00|2687.3|2683.8|2687.4|2683.9|2687.7|2684.8|2685.2|2682|265
1600072200000|2020-09-14 08:30:00|2687.6|2684.1|2688.3|2686.3|2689.1|2686.9|2686.6|2683.3|286
1600072500000|2020-09-14 08:35:00|2688.4|2686.4|2689.8|2686.3|2690.1|2687.2|2687.7|2684.5|189
1600072800000|2020-09-14 08:40:00|2689.7|2686.2|2687.2|2683.7|2689.7|2686.7|2686.3|2682.8|261
1600073100000|2020-09-14 08:45:00|2687.4|2683.9|2686.2|2682.7|2687.4|2683.9|2684.8|2681.3|262
1600073400000|2020-09-14 08:50:00|2686.1|2682.6|2684|2680.5|2686.4|2682.9|2683.8|2680.3|190
1600073700000|2020-09-14 08:55:00|2684.2|2680.7|2686|2682.5|2686.1|2682.6|2683.6|2680.1|222
1600074000000|2020-09-14 09:00:00|2685.9|2682.4|2686.6|2683.1|2687.7|2684.2|2684.9|2681.4|226
1600074300000|2020-09-14 09:05:00|2686.8|2683.3|2687|2683.5|2688.1|2684.6|2685.9|2682.4|267
1600074600000|2020-09-14 09:10:00|2687.4|2683.9|2685.5|2682|2687.4|2683.9|2685.5|2682|206
1600074900000|2020-09-14 09:15:00|2685.9|2682.4|2685.7|2682.2|2687|2683.5|2685.2|2681.9|175
1600075200000|2020-09-14 09:20:00|2685.6|2682.1|2687|2683.5|2688.5|2685|2684.8|2681.3|194
1600075500000|2020-09-14 09:25:00|2686.9|2683.4|2683.4|2679.9|2687.3|2683.8|2681.7|2678.6|334
1600075800000|2020-09-14 09:30:00|2683.6|2680.1|2682.7|2679.2|2684.5|2681|2681|2677.5|385
1600076100000|2020-09-14 09:35:00|2682.8|2679.3|2679.8|2676.3|2683.3|2679.8|2679|2675.9|349
1600076400000|2020-09-14 09:40:00|2680|2676.5|2678.2|2674.7|2681.5|2678.1|2675.8|2672.3|453
1600076700000|2020-09-14 09:45:00|2678.1|2674.6|2676|2674|2678.3|2674.8|2673.5|2670|532
1600077000000|2020-09-14 09:50:00|2676.1|2674.1|2678.6|2676.6|2679.6|2677|2673.1|2670.3|478
1600077300000|2020-09-14 09:55:00|2678.7|2676.7|2678.1|2676.1|2679.8|2677|2677.8|2675.7|269
1600077600000|2020-09-14 10:00:00|2678|2676|2678.9|2676.9|2679.8|2677.8|2677.5|2675.5|269
1600077900000|2020-09-14 10:05:00|2678.8|2676.8|2680.9|2678.9|2683.1|2681.1|2678.8|2676.8|364
1600078200000|2020-09-14 10:10:00|2681|2679|2683.7|2680.2|2683.8|2681.6|2680.1|2678.1|291
1600078500000|2020-09-14 10:15:00|2683.6|2680.1|2686|2684|2686.7|2684.3|2682.7|2680.1|500
1600078800000|2020-09-14 10:20:00|2685.8|2683.8|2684|2682|2686.8|2684.1|2683.4|2681.4|346
1600079100000|2020-09-14 10:25:00|2683.9|2681.9|2686.4|2684.4|2686.7|2684.7|2683.8|2680.7|316
1600079400000|2020-09-14 10:30:00|2686.5|2684.5|2685.7|2683.7|2687.2|2684.8|2684.5|2681.7|348
1600079700000|2020-09-14 10:35:00|2685.8|2683.8|2684.5|2681|2686.7|2684|2683.5|2680.2|357
1600080000000|2020-09-14 10:40:00|2684.6|2681.1|2687.8|2684.3|2688.1|2684.8|2683.5|2680.7|303
1600080300000|2020-09-14 10:45:00|2687.9|2684.4|2689.8|2686.3|2690.7|2687.2|2687.5|2684.1|288
1600080600000|2020-09-14 10:50:00|2689.7|2686.2|2689.8|2686.3|2691.2|2687.7|2688|2684.9|284
1600080900000|2020-09-14 10:55:00|2689.7|2686.2|2690.4|2686.9|2692.5|2689|2689.2|2686.2|309
1600081200000|2020-09-14 11:00:00|2690.3|2686.8|2687|2683.5|2691.9|2688.6|2686|2682.8|417
1600081500000|2020-09-14 11:05:00|2687.1|2683.6|2684.4|2682.4|2687.6|2685|2683.3|2680.6|334
1600081800000|2020-09-14 11:10:00|2685.2|2681.7|2681.6|2678.1|2686.1|2683.5|2681.2|2678.1|419
1600082100000|2020-09-14 11:15:00|2681.8|2678.3|2682.3|2680.3|2684.5|2681.9|2680.7|2677.6|370
1600082400000|2020-09-14 11:20:00|2682.4|2680.4|2683.7|2681.7|2686.2|2683.2|2681.9|2679.3|313
1600082700000|2020-09-14 11:25:00|2683.9|2680.4|2686.6|2684.6|2687.6|2684.7|2683.1|2679.9|291
1600083000000|2020-09-14 11:30:00|2687|2683.5|2684.1|2682.1|2687.4|2684.7|2682.5|2679.9|370
1600083300000|2020-09-14 11:35:00|2684.4|2682.4|2685|2683|2687.8|2685|2684.1|2681.9|321
1600083600000|2020-09-14 11:40:00|2684.7|2682.7|2683|2681|2685.7|2683.4|2681.9|2679|283
1600083900000|2020-09-14 11:45:00|2683.2|2681.2|2682.9|2680.9|2685.6|2683|2682.3|2679.5|264
1600084200000|2020-09-14 11:50:00|2683|2681|2684.7|2682.7|2686.5|2683.5|2682.6|2680.4|277
1600084500000|2020-09-14 11:55:00|2684.3|2682.3|2684.9|2682.9|2685.8|2683.8|2683.8|2680.7|291
1600084800000|2020-09-14 12:00:00|2684.3|2682.3|2691.1|2687.6|2691.8|2689.2|2683.8|2680.5|712
1600085100000|2020-09-14 12:05:00|2690.8|2688.8|2692.8|2690.8|2694.5|2692.1|2690.1|2687.5|628
1600085400000|2020-09-14 12:10:00|2692.7|2690.7|2694.8|2692.8|2698.7|2696.7|2692.3|2689.3|549
1600085700000|2020-09-14 12:15:00|2694.9|2692.9|2694.8|2692.8|2696.3|2693.9|2693.5|2691.5|451
1600086000000|2020-09-14 12:20:00|2696|2692.5|2698.6|2696.6|2700.9|2698.3|2695.3|2692.5|726
1600086300000|2020-09-14 12:25:00|2698.7|2696.7|2693.8|2691.8|2700.9|2698.4|2692.4|2690.4|594
1600086600000|2020-09-14 12:30:00|2693.7|2691.7|2693.3|2689.8|2696.7|2694.7|2691.4|2689.1|642
1600086900000|2020-09-14 12:35:00|2693.1|2689.6|2696.9|2694.9|2699.2|2695.9|2693.1|2689.6|695
1600087200000|2020-09-14 12:40:00|2697.7|2694.2|2698.4|2694.9|2698.7|2695.9|2691.7|2689.2|684
1600087500000|2020-09-14 12:45:00|2698.5|2695|2702.9|2700.9|2704.9|2701.6|2696.9|2694.3|733
1600087800000|2020-09-14 12:50:00|2702.8|2700.8|2700.8|2698.8|2705|2702.3|2700.5|2698.1|909
1600088100000|2020-09-14 12:55:00|2700.7|2698.7|2706.9|2704.9|2708.8|2705.6|2700.1|2698.1|889
1600088400000|2020-09-14 13:00:00|2706.8|2704.8|2712.2|2710.2|2714.7|2712|2706.5|2704.5|1259
1600088700000|2020-09-14 13:05:00|2712.4|2710.4|2713.2|2711.2|2716.8|2714|2708.8|2705.8|973
1600089000000|2020-09-14 13:10:00|2713.1|2711.1|2706.3|2704.3|2714.3|2711.6|2706.2|2703.3|904
1600089300000|2020-09-14 13:15:00|2706.5|2704.5|2706.8|2704.8|2710.5|2708.3|2705.3|2702.7|807
1600089600000|2020-09-14 13:20:00|2707|2705|2705.1|2703.1|2707.1|2705.1|2702.2|2700.2|825
1600089900000|2020-09-14 13:25:00|2705.3|2703.3|2701.9|2699.9|2706|2704|2701.4|2699.4|786
1600090200000|2020-09-14 13:30:00|2702|2700|2704.2|2702.2|2705.6|2703.4|2701|2699|1214
1600090500000|2020-09-14 13:35:00|2704.3|2702.3|2708.7|2705.2|2709.2|2706.7|2703.8|2701|1008
1600090800000|2020-09-14 13:40:00|2708.8|2705.3|2708.6|2706.6|2711.6|2709.6|2706.5|2703.9|915
1600091100000|2020-09-14 13:45:00|2708.4|2706.4|2711.7|2709.7|2713.1|2710.7|2708|2705.4|943
1600091400000|2020-09-14 13:50:00|2711.6|2709.6|2710.5|2708.5|2718.5|2716.5|2709.6|2707.6|935
1600091700000|2020-09-14 13:55:00|2710.6|2708.6|2717.7|2715.7|2719.7|2717.4|2710|2707.3|930
1600092000000|2020-09-14 14:00:00|2717.8|2715.8|2719.1|2717.1|2722.8|2720|2717.8|2715.1|1084
1600092300000|2020-09-14 14:05:00|2719|2717|2717.1|2713.6|2721.5|2719.3|2715.4|2712.2|994
1600092600000|2020-09-14 14:10:00|2716.9|2713.4|2715.6|2713.6|2719.7|2717.3|2713.9|2711.4|1018
1600092900000|2020-09-14 14:15:00|2715.4|2713.4|2715.7|2713.7|2718.4|2715.8|2714.1|2711.3|1024
1600093200000|2020-09-14 14:20:00|2715.5|2713.5|2717.4|2715.4|2719|2716.6|2714.9|2712.3|863
1600093500000|2020-09-14 14:25:00|2717.2|2715.2|2716.4|2714.4|2720.7|2718.1|2715.3|2713.1|853
1600093800000|2020-09-14 14:30:00|2715.9|2713.9|2709.8|2707.8|2716.6|2714.6|2708.9|2706.4|914
1600094100000|2020-09-14 14:35:00|2709.7|2707.7|2708|2704.5|2712.8|2710|2707.3|2703.8|995
1600094400000|2020-09-14 14:40:00|2707.9|2704.4|2711.5|2708|2712.3|2709.7|2705.7|2703|920
1600094700000|2020-09-14 14:45:00|2711.4|2707.9|2709.4|2707.4|2712.3|2709.9|2706.7|2704|880
1600095000000|2020-09-14 14:50:00|2709.3|2707.3|2711.2|2709.2|2714.1|2711.7|2709.3|2707.3|751
1600095300000|2020-09-14 14:55:00|2710.9|2708.9|2714.9|2711.4|2714.9|2712.7|2708.3|2706.2|692
1600095600000|2020-09-14 15:00:00|2714.2|2712.2|2725.2|2723.2|2727.5|2724.9|2713.9|2711.3|1120
1600095900000|2020-09-14 15:05:00|2725|2723|2726.1|2724.1|2732.4|2729.5|2724.7|2721.9|989
1600096200000|2020-09-14 15:10:00|2726|2724|2726.2|2724.2|2728.1|2725.5|2723.3|2721.1|840
1600096500000|2020-09-14 15:15:00|2726.3|2724.3|2727.8|2725.8|2731.5|2728.9|2725.9|2723.9|829
1600096800000|2020-09-14 15:20:00|2727.5|2725.5|2725.8|2723.8|2730.1|2728.1|2725.2|2722.5|681
1600097100000|2020-09-14 15:25:00|2725.7|2723.7|2728.7|2726.7|2729.9|2727.9|2725.2|2723.2|590
1600097400000|2020-09-14 15:30:00|2729.1|2727.1|2727.4|2725.4|2731.7|2729.7|2726.9|2724.9|677
1600097700000|2020-09-14 15:35:00|2727.5|2725.5|2726.9|2724.9|2729.5|2727.5|2724.7|2722.6|611
1600098000000|2020-09-14 15:40:00|2726.7|2724.7|2727.7|2725.7|2728.6|2726.1|2725.6|2723.6|477
1600098300000|2020-09-14 15:45:00|2727.8|2725.8|2717.6|2714.1|2729.2|2726.2|2716.3|2713.5|554
1600098600000|2020-09-14 15:50:00|2716.8|2714.8|2718.2|2716.2|2721.8|2719.8|2716.8|2714.6|666
1600098900000|2020-09-14 15:55:00|2718.1|2716.1|2719.2|2717.2|2719.5|2717.5|2717|2715|486
1600099200000|2020-09-14 16:00:00|2719.1|2717.1|2722.2|2720.2|2722.4|2720.4|2717.9|2715.9|458
1600099500000|2020-09-14 16:05:00|2722.1|2720.1|2720.2|2718.2|2722.1|2720.1|2718.5|2716.5|532
1600099800000|2020-09-14 16:10:00|2720.5|2718.5|2717.6|2715.6|2721.8|2719.8|2717.4|2715.4|517
1600100100000|2020-09-14 16:15:00|2717.8|2715.8|2720|2718|2721.2|2719.2|2717.4|2715.4|424
1600100400000|2020-09-14 16:20:00|2720.1|2718.1|2719.9|2717.9|2720.8|2718.8|2717.5|2715.5|556
1600100700000|2020-09-14 16:25:00|2719.7|2717.7|2720.6|2718.6|2721.2|2719.2|2719.1|2717.1|447
1600101000000|2020-09-14 16:30:00|2720.5|2718.5|2714.7|2712.7|2721.1|2719.1|2714|2712|713
1600101300000|2020-09-14 16:35:00|2714.9|2712.9|2715.2|2713.2|2717.4|2715|2713.1|2711.1|503
1600101600000|2020-09-14 16:40:00|2715.3|2713.3|2716|2714|2718|2715.5|2714.1|2711.6|430
1600101900000|2020-09-14 16:45:00|2715.9|2713.9|2716.4|2714.4|2718.2|2716.2|2715.5|2712.8|449
1600102200000|2020-09-14 16:50:00|2716.5|2714.5|2712.8|2710.8|2717.2|2715.2|2711.8|2709.8|490
1600102500000|2020-09-14 16:55:00|2713.1|2711.1|2717.3|2715.3|2717.8|2715.8|2712.7|2710.7|436
1600102800000|2020-09-14 17:00:00|2717.4|2715.4|2716.9|2714.9|2719.2|2716.7|2716.1|2713.7|478
1600103100000|2020-09-14 17:05:00|2717|2715|2714.3|2712.3|2718|2715.4|2713.1|2711.1|467
1600103400000|2020-09-14 17:10:00|2714.4|2712.4|2716.6|2714.6|2718|2716|2714.3|2712.3|392
1600103700000|2020-09-14 17:15:00|2716.5|2714.5|2712.7|2709.2|2716.7|2714.7|2711|2708.1|578
1600104000000|2020-09-14 17:20:00|2712.8|2709.3|2713.7|2710.2|2714|2711.7|2709.7|2706.6|572
1600104300000|2020-09-14 17:25:00|2713.6|2710.1|2714.6|2712.6|2715.5|2712.9|2711.5|2708.2|517
1600104600000|2020-09-14 17:30:00|2714.5|2712.5|2715.2|2711.7|2716.2|2712.9|2713.2|2709.7|508
1600104900000|2020-09-14 17:35:00|2715.1|2711.6|2716|2712.5|2716.8|2713.9|2713.9|2710.6|525
1600105200000|2020-09-14 17:40:00|2715.7|2712.2|2717.9|2714.4|2718.1|2715.3|2714.3|2710.8|514
1600105500000|2020-09-14 17:45:00|2718|2714.5|2718.7|2716.7|2720.2|2717.5|2717.3|2714|466
1600105800000|2020-09-14 17:50:00|2718.4|2716.4|2719.8|2717.8|2720.7|2718.3|2718.3|2715.2|400
1600106100000|2020-09-14 17:55:00|2719.6|2717.6|2720.6|2718.6|2722.4|2719.5|2719.3|2716.7|287
1600106400000|2020-09-14 18:00:00|2720.4|2718.4|2721.3|2717.8|2721.4|2718.4|2718.5|2715.3|280
1600106700000|2020-09-14 18:05:00|2721.2|2717.7|2723.1|2721.1|2723.8|2721.7|2720.9|2717.6|359
1600107000000|2020-09-14 18:10:00|2723.3|2721.3|2723.1|2721.1|2723.8|2721.5|2721.9|2719.3|295
1600107300000|2020-09-14 18:15:00|2723.2|2721.2|2723.2|2721.2|2724.3|2721.9|2722.4|2720.4|313
1600107600000|2020-09-14 18:20:00|2723|2721|2724.6|2722.6|2725.7|2723.7|2722.4|2720.4|355
1600107900000|2020-09-14 18:25:00|2724.4|2722.4|2723.9|2721.9|2725.8|2723.4|2722.7|2720.4|498
1600108200000|2020-09-14 18:30:00|2724|2722|2726.3|2722.8|2727.5|2725.2|2723.5|2720.8|357
1600108500000|2020-09-14 18:35:00|2726.4|2722.9|2722|2718.5|2726.7|2724.1|2721.5|2718.1|373
1600108800000|2020-09-14 18:40:00|2721.7|2718.2|2720.4|2718.4|2724.5|2721.6|2720.4|2717.6|471
1600109100000|2020-09-14 18:45:00|2720.7|2718.7|2721.4|2719.4|2722.9|2720.5|2720.1|2717.3|420
1600109400000|2020-09-14 18:50:00|2721.2|2719.2|2721.8|2718.3|2724.3|2721.8|2721|2717.6|418
1600109700000|2020-09-14 18:55:00|2721.7|2718.2|2719.8|2716.3|2721.9|2719.2|2717.7|2714.2|513
1600110000000|2020-09-14 19:00:00|2720|2716.5|2721.2|2717.7|2722|2719.2|2718.5|2715|566
1600110300000|2020-09-14 19:05:00|2721.6|2718.1|2722.5|2720.5|2723.2|2720.5|2720.4|2717|396
1600110600000|2020-09-14 19:10:00|2722.4|2720.4|2721.2|2717.7|2723|2720.4|2719.3|2716|370
1600110900000|2020-09-14 19:15:00|2721.1|2717.6|2722.4|2718.9|2723.1|2720.4|2719.9|2716.4|410
1600111200000|2020-09-14 19:20:00|2721.7|2719.7|2719.2|2717.2|2723|2720.2|2717.4|2714.5|362
1600111500000|2020-09-14 19:25:00|2719.1|2717.1|2721.3|2719.3|2723.4|2720.9|2719.1|2716.1|507
1600111800000|2020-09-14 19:30:00|2720.9|2718.9|2720.8|2718.8|2723.7|2721.2|2720.8|2718.2|340
1600112100000|2020-09-14 19:35:00|2721.3|2719.3|2723.5|2720|2723.5|2721|2719.4|2716.4|399
1600112400000|2020-09-14 19:40:00|2722.2|2720.2|2724.2|2722.2|2724.9|2722.4|2722.1|2719.1|429
1600112700000|2020-09-14 19:45:00|2724.1|2722.1|2724.1|2722.1|2725.2|2722.4|2722.1|2719.1|447
1600113000000|2020-09-14 19:50:00|2724|2722|2722.9|2719.4|2724.6|2722|2721.8|2718.4|428
1600113300000|2020-09-14 19:55:00|2722.8|2719.3|2718.4|2714.9|2723.4|2720.4|2717.9|2714.6|474
1600113600000|2020-09-14 20:00:00|2718.3|2714.8|2719.1|2715.6|2720.3|2717.1|2717.9|2714.4|290
1600113900000|2020-09-14 20:05:00|2719|2715.5|2720.5|2717|2721.2|2717.7|2719|2715.5|137
1600114200000|2020-09-14 20:10:00|2720.6|2717.1|2719.3|2715.8|2720.9|2717.4|2718.4|2714.9|171
1600114500000|2020-09-14 20:15:00|2719.1|2715.6|2719.8|2716.3|2720.2|2716.7|2718.3|2714.8|121
1600114800000|2020-09-14 20:20:00|2719.6|2716.1|2720.8|2717.3|2721.1|2717.6|2719.4|2715.9|146
1600115100000|2020-09-14 20:25:00|2721.2|2717.7|2719.2|2715.7|2722.5|2719|2718.8|2715.3|176
1600115400000|2020-09-14 20:30:00|2719.1|2715.6|2719.7|2716.2|2720.5|2717|2718.4|2714.9|134
1600115700000|2020-09-14 20:35:00|2719.5|2716|2719.5|2716|2720.4|2716.9|2718.9|2715.4|89
1600116000000|2020-09-14 20:40:00|2719.6|2716.1|2719.2|2715.7|2720.5|2717|2718.8|2715.3|77
1600116300000|2020-09-14 20:45:00|2719.1|2715.6|2715.8|2712.3|2721|2717.5|2715.3|2711.8|185
1600116600000|2020-09-14 20:50:00|2715.2|2711.7|2715|2711.5|2716|2712.5|2714|2710.5|142
1600116900000|2020-09-14 20:55:00|2715.1|2711.6|2714|2707.5|2716.4|2711.9|2713.9|2707.5|151
1600120800000|2020-09-14 22:00:00|2716.5|2713|2716.8|2713.3|2717.6|2713.6|2715.8|2712.3|96
1600121100000|2020-09-14 22:05:00|2716.7|2713.2|2715.3|2711.8|2717.5|2713.2|2715|2711.2|128
1600121400000|2020-09-14 22:10:00|2715.4|2711.9|2715.6|2712.1|2716.9|2712.5|2714.9|2711.2|110
1600121700000|2020-09-14 22:15:00|2715.4|2711.9|2715.8|2712.3|2716|2712.5|2714.5|2711|96
1600122000000|2020-09-14 22:20:00|2715.7|2712.2|2716.4|2712.9|2717|2713.5|2714.8|2711.3|115
1600122300000|2020-09-14 22:25:00|2716.7|2713.2|2716.4|2712.9|2716.8|2713.3|2714.9|2711.4|116
1600122600000|2020-09-14 22:30:00|2716.5|2713|2716.6|2713.1|2716.9|2713.4|2716.2|2712.7|76
1600122900000|2020-09-14 22:35:00|2716.7|2713.2|2716.8|2713.3|2717|2713.5|2716.3|2712.8|56
1600123200000|2020-09-14 22:40:00|2716.7|2713.2|2716.5|2713|2716.9|2713.4|2716.1|2712.6|92
1600123500000|2020-09-14 22:45:00|2716.6|2713.1|2717|2713.5|2717.5|2714|2716.4|2712.9|97
1600123800000|2020-09-14 22:50:00|2717.2|2713.7|2717.1|2713.6|2718.4|2714.9|2716.4|2712.9|132
1600124100000|2020-09-14 22:55:00|2716.9|2713.4|2717.1|2713.6|2717.4|2713.9|2716.3|2712.2|112
1600124400000|2020-09-14 23:00:00|2717.3|2713.8|2717.6|2714.1|2717.6|2714.1|2715.8|2711.6|176
1600124700000|2020-09-14 23:05:00|2717.4|2713.9|2718.1|2714.6|2718.3|2714.8|2716.9|2713.4|86
1600125000000|2020-09-14 23:10:00|2717.7|2714.2|2717.5|2714|2718.1|2714.6|2716.9|2713.4|102
1600125300000|2020-09-14 23:15:00|2717.4|2713.9|2716.6|2713.1|2717.7|2714.2|2716.5|2711.8|99
1600125600000|2020-09-14 23:20:00|2716.7|2713.2|2717.5|2714|2718|2714.5|2716.5|2713|86
1600125900000|2020-09-14 23:25:00|2717.6|2714.1|2718.1|2714.6|2718.4|2714.9|2717.5|2714|86
1600126200000|2020-09-14 23:30:00|2718.2|2714.7|2718.9|2715.4|2719.5|2716|2717.2|2713.7|107
1600126500000|2020-09-14 23:35:00|2718.7|2715.2|2718.9|2715.4|2719.4|2715.9|2718.1|2714.6|83
1600126800000|2020-09-14 23:40:00|2718.3|2714.8|2717.7|2714.2|2718.9|2715.4|2717.2|2713.3|153
1600127100000|2020-09-14 23:45:00|2717.9|2714.4|2718.8|2715.3|2719.5|2716|2717.1|2713.6|140
1600127400000|2020-09-14 23:50:00|2718.9|2715.4|2719.6|2716.1|2719.6|2716.1|2717.6|2714.1|142
1600127700000|2020-09-14 23:55:00|2719.7|2716.2|2719.2|2715.7|2719.7|2716.6|2718.5|2715.1|88
1600128000000|2020-09-15 00:00:00|2719.3|2715.8|2719.8|2716.3|2719.8|2716.3|2718.1|2714.6|152
1600128300000|2020-09-15 00:05:00|2719.5|2716|2719|2715.5|2719.9|2716.4|2718.6|2715.1|139
1600128600000|2020-09-15 00:10:00|2719.1|2715.6|2717.8|2714.3|2719.1|2715.6|2717.8|2714.3|117
1600128900000|2020-09-15 00:15:00|2717.9|2714.4|2718.8|2715.3|2719|2715.5|2717.8|2714.3|132
1600129200000|2020-09-15 00:20:00|2718.7|2715.2|2715.8|2712.3|2719.3|2715.8|2715.7|2712.2|152
1600129500000|2020-09-15 00:25:00|2716|2712.5|2715.7|2712.2|2716.7|2713.2|2713.3|2709.8|243
1600129800000|2020-09-15 00:30:00|2715.6|2712.1|2715.2|2711.7|2716.2|2712.7|2714.7|2711.2|146
1600130100000|2020-09-15 00:35:00|2715.1|2711.6|2715.6|2712.1|2715.7|2712.2|2714.2|2710.7|172
1600130400000|2020-09-15 00:40:00|2715.5|2712|2715.3|2711.8|2716.9|2712.3|2714.7|2711.2|138
1600130700000|2020-09-15 00:45:00|2715.4|2711.9|2716|2712.5|2716.5|2713|2714.5|2711|164
1600131000000|2020-09-15 00:50:00|2716.2|2712.7|2717.9|2714.4|2718.8|2715.3|2716|2712.1|202
1600131300000|2020-09-15 00:55:00|2718.1|2714.6|2720.5|2717|2721.3|2717.8|2717.1|2713.6|218
1600131600000|2020-09-15 01:00:00|2720.6|2717.1|2726.2|2722.7|2729.5|2726|2720.1|2716.6|819
1600131900000|2020-09-15 01:05:00|2726.3|2722.8|2723|2719.5|2728.7|2725.2|2722.1|2718.6|593
1600132200000|2020-09-15 01:10:00|2723.1|2719.6|2722.7|2719.2|2725.4|2722.1|2721.7|2718.2|570
1600132500000|2020-09-15 01:15:00|2722.3|2718.8|2726.4|2722.9|2726.5|2723.2|2720.3|2716.8|635
1600132800000|2020-09-15 01:20:00|2726|2722.5|2726.3|2722.8|2728.5|2725|2725|2721.5|576
1600133100000|2020-09-15 01:25:00|2726.2|2722.7|2723.8|2720.3|2727.7|2724.2|2723.4|2719.9|366
1600133400000|2020-09-15 01:30:00|2723.9|2720.4|2726.1|2722.6|2727.9|2724.4|2723.5|2720|666
1600133700000|2020-09-15 01:35:00|2726.3|2722.8|2727.4|2723.9|2729.2|2725.5|2725.5|2722|540
1600134000000|2020-09-15 01:40:00|2727.3|2723.8|2729.8|2726.3|2731.7|2728.2|2727.2|2723.7|544
1600134300000|2020-09-15 01:45:00|2729.9|2726.4|2733.2|2729.7|2733.8|2730.3|2729.5|2726|490
1600134600000|2020-09-15 01:50:00|2733.4|2729.9|2733.2|2729.7|2733.6|2730.1|2731.4|2727.9|481
1600134900000|2020-09-15 01:55:00|2733|2729.5|2734.7|2729.5|2739.3|2735.8|2733|2729.5|766
1600135200000|2020-09-15 02:00:00|2734.6|2729.4|2734.7|2731.2|2737.4|2733.9|2733.5|2729.4|638
1600135500000|2020-09-15 02:05:00|2734.8|2731.3|2738.3|2734.8|2738.7|2735.2|2734.2|2730.6|596
1600135800000|2020-09-15 02:10:00|2738.2|2734.7|2740.8|2737.3|2744.8|2741.3|2737|2733.5|791
1600136100000|2020-09-15 02:15:00|2740.6|2737.1|2739.8|2736.3|2741.2|2737.5|2737.8|2733.7|641
1600136400000|2020-09-15 02:20:00|2739.7|2736.2|2738.7|2735.2|2740.1|2736.4|2737|2732.9|334
1600136700000|2020-09-15 02:25:00|2738.8|2735.3|2737.7|2734.2|2741.3|2737.5|2737.3|2733.8|424
1600137000000|2020-09-15 02:30:00|2738.1|2734.6|2736.8|2733.3|2742.6|2739.1|2736.5|2732.1|629
1600137300000|2020-09-15 02:35:00|2736.7|2733.2|2735.6|2732.1|2738.3|2734.1|2735.4|2731.9|521
1600137600000|2020-09-15 02:40:00|2735.7|2732.2|2734.4|2730.9|2736.4|2732.9|2733.7|2730.2|434
1600137900000|2020-09-15 02:45:00|2734.6|2731.1|2736|2732.5|2736.6|2733.1|2733.3|2729.8|442
1600138200000|2020-09-15 02:50:00|2736.2|2732.7|2736.1|2732.6|2737.6|2733.7|2735.2|2731.3|358
1600138500000|2020-09-15 02:55:00|2736|2732.5|2739.7|2736.2|2740.1|2736.4|2735|2731.5|441
1600138800000|2020-09-15 03:00:00|2739.6|2736.1|2743.1|2739.6|2743.6|2739.9|2738.9|2735.4|359
1600139100000|2020-09-15 03:05:00|2743|2739.5|2742.5|2739|2743.7|2740.2|2741.7|2737.4|289
1600139400000|2020-09-15 03:10:00|2742.7|2739.2|2742.1|2738.6|2744.2|2740.2|2741.2|2737.3|336
1600139700000|2020-09-15 03:15:00|2742.2|2738.7|2741.3|2737.8|2744.2|2740|2740.4|2736.9|300
1600140000000|2020-09-15 03:20:00|2741.6|2738.1|2743.1|2739.6|2744.3|2739.9|2741.3|2737.8|344
1600140300000|2020-09-15 03:25:00|2743.2|2739.7|2748.4|2744.9|2748.6|2745.1|2742.5|2739|534
1600140600000|2020-09-15 03:30:00|2748.3|2744.8|2747.2|2743.7|2748.8|2745.3|2745.9|2742.2|456
1600140900000|2020-09-15 03:35:00|2746.7|2743.2|2743.6|2740.1|2746.9|2743.4|2743.2|2739.7|357
1600141200000|2020-09-15 03:40:00|2743.7|2740.2|2742.2|2738.7|2743.7|2740.2|2740.5|2737|378
1600141500000|2020-09-15 03:45:00|2742.4|2738.9|2742.1|2738.6|2742.9|2739.4|2740.6|2737.1|323
1600141800000|2020-09-15 03:50:00|2742.3|2738.8|2742.4|2738.9|2744.3|2740.8|2741.2|2737.7|274
1600142100000|2020-09-15 03:55:00|2742.5|2739|2740.6|2737.1|2742.7|2739|2739.7|2736.2|201
1600142400000|2020-09-15 04:00:00|2740.8|2737.3|2741.2|2737.7|2742.1|2738|2738.4|2734.7|322
1600142700000|2020-09-15 04:05:00|2740.9|2737.4|2740.6|2737.1|2742.6|2737.9|2739.9|2736.4|170
1600143000000|2020-09-15 04:10:00|2740.7|2737.2|2740.8|2737.3|2741.1|2737.6|2739.3|2735.8|136
1600143300000|2020-09-15 04:15:00|2740.9|2737.4|2741.5|2738|2741.9|2738.4|2740|2736.5|190
1600143600000|2020-09-15 04:20:00|2741.4|2737.9|2743.3|2739.8|2744.2|2739.9|2741|2737.2|177
1600143900000|2020-09-15 04:25:00|2743.1|2739.6|2743.8|2740.3|2744.1|2740.6|2742.7|2739.2|151
1600144200000|2020-09-15 04:30:00|2743.9|2740.4|2742.3|2738.8|2744.8|2741.5|2741.9|2738.1|222
1600144500000|2020-09-15 04:35:00|2742.4|2738.9|2741.7|2738.2|2743.1|2739.6|2741.4|2736.8|140
1600144800000|2020-09-15 04:40:00|2741.9|2738.4|2743.7|2740.2|2744.4|2740.5|2741.4|2736.5|158
1600145100000|2020-09-15 04:45:00|2743.6|2740.1|2744.9|2741.4|2745.6|2742.1|2742.2|2738.4|178
1600145400000|2020-09-15 04:50:00|2745|2741.5|2744.9|2741.4|2746.1|2742.1|2744.4|2740|126
1600145700000|2020-09-15 04:55:00|2745|2741.5|2744.6|2741.1|2745.7|2741.8|2744.4|2739.7|150
1600146000000|2020-09-15 05:00:00|2744.5|2741|2748.5|2745|2750.9|2746.2|2744.5|2741|346
1600146300000|2020-09-15 05:05:00|2748.6|2745.1|2747.8|2744.3|2749.1|2745.6|2747.2|2742.7|196
1600146600000|2020-09-15 05:10:00|2747.7|2744.2|2747.6|2744.1|2749.3|2745.3|2746.9|2743.4|227
1600146900000|2020-09-15 05:15:00|2747.9|2744.4|2748.1|2744.6|2748.4|2744.9|2746.5|2741.5|237
1600147200000|2020-09-15 05:20:00|2748.6|2742.6|2749.7|2746.2|2750.3|2747.2|2747.8|2742.6|184
1600147500000|2020-09-15 05:25:00|2749.5|2746|2749.1|2745.6|2750.8|2747.2|2748.8|2744.7|275
1600147800000|2020-09-15 05:30:00|2749.2|2745.7|2751.2|2747.7|2754.6|2751.1|2749.1|2745.6|835
1600148100000|2020-09-15 05:35:00|2751.4|2747.9|2752.1|2748.6|2753|2749.5|2749.9|2745.8|556
1600148400000|2020-09-15 05:40:00|2751.9|2748.4|2749.3|2745.8|2753.1|2749.6|2748.2|2744.7|569
1600148700000|2020-09-15 05:45:00|2749.1|2745.6|2749.5|2746|2750.1|2746.7|2747.5|2744.3|486
1600149000000|2020-09-15 05:50:00|2749.3|2745.8|2748.3|2744.8|2751.6|2748.1|2748.3|2744.8|448
1600149300000|2020-09-15 05:55:00|2748.8|2745.3|2750.6|2747.1|2751.6|2747.5|2747.6|2744.1|388
1600149600000|2020-09-15 06:00:00|2750.8|2747.3|2743.6|2740.1|2752.4|2748.9|2742.6|2739.1|686
1600149900000|2020-09-15 06:05:00|2743.5|2740|2745|2741.5|2748.1|2743.4|2742.5|2739|506
1600150200000|2020-09-15 06:10:00|2744.9|2741.4|2745.2|2741.7|2748.3|2744.6|2743.6|2740.1|417
1600150500000|2020-09-15 06:15:00|2744.7|2741.2|2745.3|2741.8|2747.4|2743.9|2743.4|2739.9|472
1600150800000|2020-09-15 06:20:00|2745.2|2741.7|2751.7|2748.2|2753.3|2749.8|2743.6|2740.1|596
1600151100000|2020-09-15 06:25:00|2751.8|2748.3|2748.3|2744.8|2753.2|2750|2747.6|2744.1|453
1600151400000|2020-09-15 06:30:00|2748.4|2744.9|2741|2737.5|2749|2745.5|2740.3|2736.8|464
1600151700000|2020-09-15 06:35:00|2741.1|2737.6|2739.8|2736.3|2742.9|2739.4|2739.4|2735.9|418
1600152000000|2020-09-15 06:40:00|2739.7|2736.2|2737.8|2734.3|2739.8|2736.3|2736.9|2733.4|565
1600152300000|2020-09-15 06:45:00|2738.3|2734.8|2733.4|2729.9|2738.3|2734.8|2731.8|2728.3|737
1600152600000|2020-09-15 06:50:00|2733.6|2730.1|2737.6|2734.1|2738.1|2735.2|2733.4|2729.9|523
1600152900000|2020-09-15 06:55:00|2737.5|2734|2737.7|2734.2|2737.9|2734.5|2732.9|2730.2|511
1600153200000|2020-09-15 07:00:00|2737.6|2734.1|2737.2|2733.7|2740|2736.9|2734.4|2731.4|767
1600153500000|2020-09-15 07:05:00|2736.8|2733.3|2733.3|2729.8|2737|2734|2730.6|2728|639
1600153800000|2020-09-15 07:10:00|2733.4|2729.9|2732|2728.5|2734.3|2731.9|2728.7|2726.1|641
1600154100000|2020-09-15 07:15:00|2731.9|2728.4|2733.6|2730.1|2735|2731.5|2730.7|2727.8|499
1600154400000|2020-09-15 07:20:00|2733.7|2730.2|2738.2|2734.7|2741.2|2737.7|2733.3|2729.9|624
1600154700000|2020-09-15 07:25:00|2738.1|2734.6|2738.4|2734.9|2740.3|2737.4|2737.4|2733.9|448
1600155000000|2020-09-15 07:30:00|2738.2|2734.7|2733.6|2730.1|2739.5|2736|2733.5|2730|384
1600155300000|2020-09-15 07:35:00|2733.7|2730.2|2736.6|2733.1|2736.8|2733.3|2729.9|2726.4|388
1600155600000|2020-09-15 07:40:00|2736.3|2732.8|2724.5|2721|2736.3|2732.8|2724.1|2720.6|586
1600155900000|2020-09-15 07:45:00|2724.4|2720.9|2726.2|2722.7|2727.9|2724.4|2723|2719|461
1600156200000|2020-09-15 07:50:00|2726.3|2722.8|2727.5|2725.5|2729.6|2726.8|2725.1|2721.6|455
1600156500000|2020-09-15 07:55:00|2727.4|2725.4|2730.6|2727.1|2731.8|2729|2726.4|2723.8|427
1600156800000|2020-09-15 08:00:00|2730.9|2727.4|2732.3|2728.8|2733.7|2730.2|2729.6|2726.9|554
1600157100000|2020-09-15 08:05:00|2732.1|2728.6|2731.4|2727.9|2735.3|2731.8|2731.3|2727.8|470
1600157400000|2020-09-15 08:10:00|2731.5|2728|2731.2|2727.7|2735.2|2731.7|2730.8|2727.3|512
1600157700000|2020-09-15 08:15:00|2731.4|2727.9|2733.2|2729.7|2733.2|2729.7|2727.9|2724.4|488
1600158000000|2020-09-15 08:20:00|2733|2729.5|2735.3|2731.8|2735.8|2732.3|2732|2728.5|421
1600158300000|2020-09-15 08:25:00|2734.8|2731.3|2734.8|2731.3|2736|2732.5|2733.6|2730.1|465
1600158600000|2020-09-15 08:30:00|2735|2731.5|2734.8|2731.3|2735.6|2732.1|2732.8|2729.3|456
1600158900000|2020-09-15 08:35:00|2734.7|2731.2|2733.5|2730|2735.1|2732.1|2731.5|2728.7|279
1600159200000|2020-09-15 08:40:00|2733.7|2730.2|2735.4|2731.9|2735.8|2732.3|2733.2|2729.7|259
1600159500000|2020-09-15 08:45:00|2735.5|2732|2736.8|2733.3|2737.2|2733.7|2734|2730.5|401
1600159800000|2020-09-15 08:50:00|2736.7|2733.2|2737.3|2733.8|2739.8|2736.3|2736.5|2733|406
1600160100000|2020-09-15 08:55:00|2737.4|2733.9|2738.5|2735|2740.2|2736.7|2737.4|2733.9|371
1600160400000|2020-09-15 09:00:00|2738.4|2734.9|2740.8|2737.3|2742.5|2739|2737.5|2734|629
1600160700000|2020-09-15 09:05:00|2740.9|2737.4|2744.3|2740.8|2744.5|2741|2739.4|2735.9|613
1600161000000|2020-09-15 09:10:00|2744.5|2741|2745.4|2741.9|2747.6|2744.1|2743.9|2740.4|596
1600161300000|2020-09-15 09:15:00|2746|2742.5|2745.4|2741.9|2746.6|2743.1|2743.2|2740.5|553
1600161600000|2020-09-15 09:20:00|2745.1|2741.6|2746.2|2742.7|2746.9|2743.5|2743|2739.5|526
1600161900000|2020-09-15 09:25:00|2745.5|2742|2745.4|2741.9|2747.8|2744.3|2744.4|2741|590
1600162200000|2020-09-15 09:30:00|2745.5|2742|2743.3|2739.8|2745.6|2742.3|2740.4|2737.8|500
1600162500000|2020-09-15 09:35:00|2743.4|2739.9|2744.4|2740.9|2745.4|2742.5|2742.4|2739.1|276
1600162800000|2020-09-15 09:40:00|2744.5|2741|2741.7|2738.2|2744.6|2741.4|2740.6|2737.9|302
1600163100000|2020-09-15 09:45:00|2740.6|2738.6|2742.7|2739.2|2744.1|2741|2738.6|2735.6|437
1600163400000|2020-09-15 09:50:00|2742.8|2739.3|2746.2|2742.7|2746.4|2742.9|2742.1|2738.8|373
1600163700000|2020-09-15 09:55:00|2746|2742.5|2743.5|2740|2747.1|2743.6|2742.7|2739.2|380
1600164000000|2020-09-15 10:00:00|2743.7|2740.2|2746.3|2742.8|2746.7|2743.2|2743.3|2739.8|388
1600164300000|2020-09-15 10:05:00|2746.4|2742.9|2745.7|2742.2|2747.2|2743.7|2744.5|2741|322
1600164600000|2020-09-15 10:10:00|2745.8|2742.3|2743.9|2740.4|2747.5|2744|2743.2|2739.7|480
1600164900000|2020-09-15 10:15:00|2744|2740.5|2743.4|2739.9|2744.2|2741.3|2741|2737.8|335
1600165200000|2020-09-15 10:20:00|2743.5|2740|2745.9|2742.4|2746.1|2743.2|2742.5|2739.4|362
1600165500000|2020-09-15 10:25:00|2746.1|2742.6|2747.5|2744|2748.7|2745.2|2744.7|2741.4|439
1600165800000|2020-09-15 10:30:00|2747.7|2744.2|2747.6|2744.1|2748.7|2745.2|2746.2|2743|451
1600166100000|2020-09-15 10:35:00|2747.4|2743.9|2747.9|2744.4|2749.1|2745.6|2746.8|2743.7|601
1600166400000|2020-09-15 10:40:00|2748.3|2744.8|2748.1|2744.6|2749|2745.5|2746.9|2743.4|398
1600166700000|2020-09-15 10:45:00|2748.5|2745|2749.3|2745.8|2750|2746.5|2747.1|2744.1|415
1600167000000|2020-09-15 10:50:00|2749.4|2745.9|2755.7|2752.2|2756.1|2752.6|2748.6|2745.2|590
1600167300000|2020-09-15 10:55:00|2756|2752.5|2756.5|2753|2758.8|2755.3|2754.4|2750.9|681
1600167600000|2020-09-15 11:00:00|2756.6|2753.1|2755|2751.5|2761.2|2757.7|2754.4|2750.9|704
1600167900000|2020-09-15 11:05:00|2755.1|2751.6|2755.4|2753.4|2756.7|2753.7|2754|2750.5|623
1600168200000|2020-09-15 11:10:00|2755.3|2753.3|2751.2|2747.7|2756.4|2753.5|2750.6|2747.6|424
1600168500000|2020-09-15 11:15:00|2751.3|2747.8|2751.5|2748|2752.1|2749.2|2750|2746.8|441
1600168800000|2020-09-15 11:20:00|2751.4|2747.9|2749.1|2745.6|2754|2750.5|2749.1|2745.6|560
1600169100000|2020-09-15 11:25:00|2749.2|2745.7|2748|2744.5|2749.9|2746.4|2745.5|2742.7|721
1600169400000|2020-09-15 11:30:00|2747.8|2745.8|2752.3|2748.8|2753.8|2750.8|2747.5|2744.4|471
1600169700000|2020-09-15 11:35:00|2752.4|2748.9|2754.7|2751.2|2755.1|2751.6|2751.7|2748.5|315
1600170000000|2020-09-15 11:40:00|2754.6|2751.1|2751.7|2748.2|2754.8|2751.3|2750.6|2747.1|308
1600170300000|2020-09-15 11:45:00|2751.6|2748.1|2751.4|2747.9|2752.9|2749.4|2751.3|2747.8|210
1600170600000|2020-09-15 11:50:00|2751.3|2747.8|2752.3|2748.8|2753.5|2750|2750.5|2747|266
1600170900000|2020-09-15 11:55:00|2752.2|2748.7|2750.3|2746.8|2754.2|2751.4|2749.5|2746.8|538
1600171200000|2020-09-15 12:00:00|2750.2|2746.7|2753.5|2750|2753.9|2750.4|2749.6|2746.1|532
1600171500000|2020-09-15 12:05:00|2753.6|2750.1|2759.6|2756.1|2760.3|2757.3|2753.6|2750.1|487
1600171800000|2020-09-15 12:10:00|2759.5|2756|2762.5|2759|2764.6|2761.5|2758.2|2755.2|658
1600172100000|2020-09-15 12:15:00|2762.6|2759.1|2757.7|2754.2|2763.5|2760.7|2756.2|2752.7|760
1600172400000|2020-09-15 12:20:00|2757.8|2754.3|2754.9|2751.4|2760.1|2756.6|2753.3|2750.1|802
1600172700000|2020-09-15 12:25:00|2755.6|2752.1|2753.9|2750.4|2757.8|2754.3|2752.4|2748.9|606
1600173000000|2020-09-15 12:30:00|2754|2750.5|2751.8|2748.3|2754.2|2750.7|2748.1|2744.6|697
1600173300000|2020-09-15 12:35:00|2752|2748.5|2750.7|2747.2|2753.1|2749.6|2748.5|2745|634
1600173600000|2020-09-15 12:40:00|2750.9|2747.4|2750|2748|2751.5|2748.1|2747.9|2744.4|722
1600173900000|2020-09-15 12:45:00|2750.7|2747.2|2745|2741.5|2751.8|2748.9|2743.2|2739.7|776
1600174200000|2020-09-15 12:50:00|2745.1|2741.6|2745.6|2742.1|2747.9|2745.1|2744.3|2740.8|688
1600174500000|2020-09-15 12:55:00|2746|2742.5|2748|2744.5|2750.3|2747.2|2745.3|2741.8|697
1600174800000|2020-09-15 13:00:00|2747.7|2744.2|2751.8|2748.3|2752|2749.3|2744.8|2741.3|767
1600175100000|2020-09-15 13:05:00|2751.9|2748.4|2744.1|2740.6|2752.4|2749.6|2742.9|2739.4|704
1600175400000|2020-09-15 13:10:00|2744.5|2741|2744.4|2740.9|2747.5|2744.5|2743.8|2740.4|495
1600175700000|2020-09-15 13:15:00|2744.5|2741|2748|2744.5|2749|2745.5|2742|2738.7|542
1600176000000|2020-09-15 13:20:00|2748.1|2744.6|2738.5|2735|2748.1|2744.6|2737.3|2733.8|722
1600176300000|2020-09-15 13:25:00|2738.6|2735.1|2734.4|2730.9|2739.2|2736.4|2728.7|2725.2|991
1600176600000|2020-09-15 13:30:00|2734.2|2730.7|2733|2729.5|2739.5|2736|2729.5|2726|1163
1600176900000|2020-09-15 13:35:00|2733.1|2729.6|2736.1|2732.6|2737.6|2734.1|2730.6|2727.9|1164
1600177200000|2020-09-15 13:40:00|2736.2|2732.7|2739.2|2735.7|2741.3|2738.3|2735.1|2732.3|1102
1600177500000|2020-09-15 13:45:00|2739.3|2735.8|2721.5|2718|2740.3|2737.4|2720.9|2717.4|972
1600177800000|2020-09-15 13:50:00|2721.7|2718.2|2715.6|2712.1|2721.7|2718.2|2708.6|2705.1|1578
1600178100000|2020-09-15 13:55:00|2715.2|2711.7|2719.2|2715.7|2719.5|2716|2705.8|2702.3|1287
1600178400000|2020-09-15 14:00:00|2719.3|2715.8|2715.6|2712.1|2719.3|2715.8|2708.4|2704.9|1380
1600178700000|2020-09-15 14:05:00|2715.7|2712.2|2705.8|2702.3|2715.8|2712.3|2702.5|2699|1428
1600179000000|2020-09-15 14:10:00|2705.7|2702.2|2712|2708.5|2714.6|2711.1|2704.6|2701.1|1243
1600179300000|2020-09-15 14:15:00|2711.9|2708.4|2715.9|2712.4|2717.5|2714.3|2709.7|2706.2|1008
1600179600000|2020-09-15 14:20:00|2715.8|2712.3|2713.5|2710|2717.5|2714|2711.6|2708.1|834
1600179900000|2020-09-15 14:25:00|2713.4|2709.9|2717.4|2713.9|2717.8|2714.3|2711.1|2707.6|983
1600180200000|2020-09-15 14:30:00|2717.3|2713.8|2719.1|2715.6|2721.4|2717.9|2712.3|2708.8|1169
1600180500000|2020-09-15 14:35:00|2718.8|2715.3|2717.2|2713.7|2723.6|2720.1|2716.6|2713.1|1212
1600180800000|2020-09-15 14:40:00|2717.1|2713.6|2709.2|2705.7|2717.2|2713.7|2708.4|2704.9|1305
1600181100000|2020-09-15 14:45:00|2709.3|2705.8|2713.3|2709.8|2714.7|2711.2|2707.1|2703.6|1061
1600181400000|2020-09-15 14:50:00|2713.4|2709.9|2720.2|2716.7|2721.7|2718.2|2713.3|2709.8|1035
1600181700000|2020-09-15 14:55:00|2720.1|2716.6|2720.8|2717.3|2722.2|2718.7|2716.6|2713.1|1032
1600182000000|2020-09-15 15:00:00|2721|2717.5|2717.3|2713.8|2721|2717.5|2716|2712.5|959
1600182300000|2020-09-15 15:05:00|2717.6|2714.1|2719.6|2716.1|2720.4|2716.9|2715.7|2712.2|902
1600182600000|2020-09-15 15:10:00|2719.7|2716.2|2718.2|2714.7|2721.1|2717.6|2717.1|2714|822
1600182900000|2020-09-15 15:15:00|2718.1|2714.6|2719.3|2715.8|2721|2717.5|2717.3|2714.4|523
1600183200000|2020-09-15 15:20:00|2719.2|2715.7|2715.2|2711.7|2719.3|2715.8|2714.8|2711.3|574
1600183500000|2020-09-15 15:25:00|2715.1|2711.6|2715.2|2711.7|2716.7|2713.4|2711.8|2708.3|613
1600183800000|2020-09-15 15:30:00|2715.4|2711.9|2717.9|2714.4|2718.1|2714.6|2713.3|2709.8|565
1600184100000|2020-09-15 15:35:00|2717.8|2714.3|2717.6|2714.1|2719.1|2715.8|2716|2712.5|387
1600184400000|2020-09-15 15:40:00|2717.5|2714|2717.7|2714.2|2719.7|2717|2716.9|2713.9|415
1600184700000|2020-09-15 15:45:00|2717.3|2713.8|2716.1|2712.6|2717.9|2714.6|2713.3|2710|509
1600185000000|2020-09-15 15:50:00|2716.2|2712.7|2713.6|2711.6|2716.8|2713.9|2713.6|2710.5|611
1600185300000|2020-09-15 15:55:00|2713.4|2711.4|2711.9|2708.4|2714.5|2711.4|2710.1|2707.1|685
1600185600000|2020-09-15 16:00:00|2711.8|2708.3|2717.8|2715.8|2720.1|2717.4|2709.8|2706.4|827
1600185900000|2020-09-15 16:05:00|2717.9|2715.9|2715.6|2713.6|2720.5|2717.6|2715|2712.5|664
1600186200000|2020-09-15 16:10:00|2715.4|2713.4|2718.5|2716.5|2719.4|2716.5|2715|2711.7|616
1600186500000|2020-09-15 16:15:00|2718.3|2716.3|2720.5|2718.5|2721.9|2718.5|2717.6|2714.7|557
1600186800000|2020-09-15 16:20:00|2721.9|2718.4|2720.6|2717.1|2722.2|2719|2718.2|2715.5|512
1600187100000|2020-09-15 16:25:00|2720.5|2717|2722|2718.5|2723.2|2720.1|2719.1|2716.4|505
1600187400000|2020-09-15 16:30:00|2721.8|2718.3|2723.3|2719.8|2724.4|2720.9|2721.8|2718.3|343
1600187700000|2020-09-15 16:35:00|2722.6|2720.6|2725.1|2721.6|2725.7|2722.4|2721.8|2718.7|339
1600188000000|2020-09-15 16:40:00|2725|2721.5|2725.7|2722.2|2726.8|2723.5|2724.5|2721.2|319
1600188300000|2020-09-15 16:45:00|2725.3|2721.8|2727.1|2723.6|2728.1|2724.6|2724.2|2721.1|330
1600188600000|2020-09-15 16:50:00|2727.6|2724.1|2726.1|2722.6|2727.6|2724.1|2724|2721|357
1600188900000|2020-09-15 16:55:00|2726|2722.5|2726.5|2723|2727.6|2724.6|2724.9|2721.9|306
1600189200000|2020-09-15 17:00:00|2726.6|2723.1|2725.8|2722.3|2728.4|2725.4|2725.6|2722.1|427
1600189500000|2020-09-15 17:05:00|2725.9|2722.4|2727.5|2724|2728.3|2725.2|2724.1|2721.4|402
1600189800000|2020-09-15 17:10:00|2727.6|2724.1|2726.8|2723.3|2729.8|2726.3|2726|2723.3|270
1600190100000|2020-09-15 17:15:00|2727.1|2723.6|2729.3|2725.8|2729.5|2726.5|2726.1|2723.2|290
1600190400000|2020-09-15 17:20:00|2729.2|2725.7|2728.2|2724.7|2733.2|2729.7|2726.9|2723.7|465
1600190700000|2020-09-15 17:25:00|2728.1|2724.6|2727.3|2723.8|2729.9|2726.8|2726.6|2723.1|325
1600191000000|2020-09-15 17:30:00|2727.2|2723.7|2726.7|2723.2|2728.3|2724.8|2723.7|2720.2|463
1600191300000|2020-09-15 17:35:00|2726.6|2723.1|2725.2|2721.7|2727|2723.5|2724.6|2721.1|291
1600191600000|2020-09-15 17:40:00|2724.8|2721.3|2723.5|2720|2725.5|2722.5|2722.6|2719.8|391
1600191900000|2020-09-15 17:45:00|2723.6|2720.1|2724.7|2721.2|2725.2|2722|2722.4|2718.9|347
1600192200000|2020-09-15 17:50:00|2724.8|2721.3|2723.7|2720.2|2726.3|2722.8|2723.4|2720.1|325
1600192500000|2020-09-15 17:55:00|2723.8|2720.3|2722.9|2719.4|2725.1|2722.1|2721.9|2718.7|365
1600192800000|2020-09-15 18:00:00|2722.8|2719.3|2719.6|2716.1|2724.5|2721|2718.8|2715.9|368
1600193100000|2020-09-15 18:05:00|2719.9|2716.4|2718.5|2715|2721.6|2717.6|2716.9|2714|341
1600193400000|2020-09-15 18:10:00|2718.6|2715.1|2719.6|2716.1|2721.1|2718.4|2717.9|2715.1|271
1600193700000|2020-09-15 18:15:00|2719.7|2716.2|2721|2719|2722.5|2719.5|2717.9|2715.2|221
1600194000000|2020-09-15 18:20:00|2721.1|2719.1|2721.2|2719.2|2724|2721.3|2721|2718.3|308
1600194300000|2020-09-15 18:25:00|2721.3|2719.3|2722.2|2720.2|2723.6|2720.6|2719.9|2716.7|306
1600194600000|2020-09-15 18:30:00|2722.1|2720.1|2719.4|2715.9|2723.2|2720.2|2717.9|2715.1|262
1600194900000|2020-09-15 18:35:00|2719.3|2715.8|2724.4|2720.9|2724.5|2721.5|2718.9|2715.8|256
1600195200000|2020-09-15 18:40:00|2724.3|2720.8|2725.4|2723.4|2726.8|2724.1|2724.1|2720.8|182
1600195500000|2020-09-15 18:45:00|2725.5|2723.5|2726.9|2723.4|2726.9|2723.9|2724.8|2722.1|151
1600195800000|2020-09-15 18:50:00|2726.2|2724.2|2725.4|2723.4|2726.9|2724.2|2724|2721|145
1600196100000|2020-09-15 18:55:00|2725.3|2723.3|2726.3|2724.3|2727|2724.3|2723.3|2720.6|261
1600196400000|2020-09-15 19:00:00|2726.2|2724.2|2723.3|2721.3|2727|2724.2|2722|2719.2|302
1600196700000|2020-09-15 19:05:00|2724.1|2720.6|2719.5|2717.5|2724.1|2721.2|2718.3|2714.8|472
1600197000000|2020-09-15 19:10:00|2720.4|2716.9|2717.9|2715.9|2720.9|2718|2717.8|2714.7|363
1600197300000|2020-09-15 19:15:00|2717.7|2715.7|2717|2715|2720.2|2717.5|2716.7|2713.9|473
1600197600000|2020-09-15 19:20:00|2717.8|2714.3|2713.8|2711.8|2717.8|2715.1|2713.3|2710.6|372
1600197900000|2020-09-15 19:25:00|2713.9|2711.9|2716|2712.5|2716.6|2714|2713.9|2711.1|347
1600198200000|2020-09-15 19:30:00|2715.8|2712.3|2711.2|2709.2|2716.2|2713.5|2711.1|2708.4|262
1600198500000|2020-09-15 19:35:00|2711.1|2709.1|2708.7|2706.7|2712.4|2709.7|2707.9|2704.7|325
1600198800000|2020-09-15 19:40:00|2708.8|2706.8|2708.8|2705.3|2710.2|2707.5|2707.2|2704.4|216
1600199100000|2020-09-15 19:45:00|2708.7|2705.2|2710.9|2707.4|2711|2708.2|2707.2|2704.5|323
1600199400000|2020-09-15 19:50:00|2710.8|2707.3|2713.5|2711.5|2714.1|2711.5|2709.8|2706.8|348
1600199700000|2020-09-15 19:55:00|2713.4|2711.4|2714.7|2711.2|2715.1|2711.6|2711.4|2708.9|422
1600200000000|2020-09-15 20:00:00|2714.6|2711.1|2715.7|2712.2|2716|2712.9|2713.3|2710.5|193
1600200300000|2020-09-15 20:05:00|2715.9|2712.4|2715.3|2713.3|2717.1|2713.8|2714.6|2711.9|106
1600200600000|2020-09-15 20:10:00|2715.2|2713.2|2716.1|2712.6|2716.4|2713.2|2713.3|2710.4|167
1600200900000|2020-09-15 20:15:00|2716|2712.5|2715.9|2713.9|2717.1|2713.9|2713.6|2710.8|140
1600201200000|2020-09-15 20:20:00|2716.3|2712.8|2716|2712.5|2717.4|2714|2714.1|2711.3|117
1600201500000|2020-09-15 20:25:00|2716.1|2712.6|2715.9|2712.4|2716.5|2713|2715.8|2712.3|88
1600201800000|2020-09-15 20:30:00|2716|2712.5|2717.1|2713.6|2717.6|2714.1|2715.5|2712|87
1600202100000|2020-09-15 20:35:00|2717|2713.5|2716.9|2713.4|2717.1|2714.4|2715.9|2712.9|60
1600202400000|2020-09-15 20:40:00|2717|2713.5|2715.5|2712|2717.2|2713.7|2715.4|2711.9|60
1600202700000|2020-09-15 20:45:00|2715.4|2711.9|2714.5|2711|2716.2|2712.1|2714.5|2710.5|112
1600203000000|2020-09-15 20:50:00|2714.4|2710.9|2713.1|2709.6|2714.5|2711|2712.8|2709.3|63
1600203300000|2020-09-15 20:55:00|2713.2|2709.7|2715.8|2712.3|2717.5|2713|2713|2709.5|125
1600207200000|2020-09-15 22:00:00|2717.3|2711.3|2717.5|2714|2720.6|2715.9|2715.8|2711.2|208
1600207500000|2020-09-15 22:05:00|2719.8|2714.3|2718.2|2714.7|2720.8|2715.5|2717.4|2713|236
1600207800000|2020-09-15 22:10:00|2718.3|2714.8|2718.3|2714.8|2720.3|2715.8|2717.2|2713.3|178
1600208100000|2020-09-15 22:15:00|2718.5|2715|2719.3|2715.8|2720.3|2716.8|2717.7|2713.3|155
1600208400000|2020-09-15 22:20:00|2718.9|2715.4|2719.5|2716|2721.1|2717.6|2717.7|2714.2|152
1600208700000|2020-09-15 22:25:00|2719.6|2716.1|2720.4|2716.9|2721.2|2717.7|2719|2715.4|168
1600209000000|2020-09-15 22:30:00|2720.7|2717.2|2719.9|2716.4|2720.9|2717.4|2718.3|2714.5|126
1600209300000|2020-09-15 22:35:00|2718.8|2715.3|2718.9|2713.4|2720.3|2716.1|2716.8|2712.7|174
1600209600000|2020-09-15 22:40:00|2717.6|2714.1|2716.2|2712.7|2719.7|2714.8|2715.9|2711.5|162
1600209900000|2020-09-15 22:45:00|2715.8|2712.3|2716.3|2712.8|2720.1|2713.7|2714.3|2709.8|181
1600210200000|2020-09-15 22:50:00|2716.2|2712.7|2716.3|2712.8|2718.9|2713.3|2715.1|2710.1|160
1600210500000|2020-09-15 22:55:00|2716.8|2711.7|2716|2712.5|2717.6|2713.6|2715.3|2710.9|150
1600210800000|2020-09-15 23:00:00|2715.5|2712|2715.5|2712|2717.6|2713.7|2714.4|2710.1|170
1600211100000|2020-09-15 23:05:00|2715.4|2711.9|2713.8|2710.3|2717.3|2712|2713.6|2709.6|137
1600211400000|2020-09-15 23:10:00|2714|2710.5|2713.7|2710.2|2717.6|2711.7|2713.1|2708.6|150
1600211700000|2020-09-15 23:15:00|2713.5|2710|2714.2|2710.7|2715.6|2712.1|2712.9|2709.4|159
1600212000000|2020-09-15 23:20:00|2714|2710.5|2712.9|2709.4|2715.5|2711.1|2711.6|2708.1|182
1600212300000|2020-09-15 23:25:00|2712.5|2709|2714.6|2711.1|2715.4|2711.9|2712.1|2708|189
1600212600000|2020-09-15 23:30:00|2714.8|2711.3|2713.3|2709.8|2714.8|2711.3|2712.8|2709.3|193
1600212900000|2020-09-15 23:35:00|2713.4|2709.9|2712.1|2708.6|2714|2710.5|2710.4|2706.2|189
1600213200000|2020-09-15 23:40:00|2711.9|2708.4|2712.6|2709.1|2713.9|2710.4|2711.8|2707.8|147
1600213500000|2020-09-15 23:45:00|2712.7|2709.2|2712|2708.5|2714|2710.5|2711.5|2708|161
1600213800000|2020-09-15 23:50:00|2711.7|2708.2|2713.3|2709.8|2714|2710.5|2710.2|2706.7|155
1600214100000|2020-09-15 23:55:00|2713.1|2709.6|2714.6|2711.1|2718|2712.8|2712.3|2708.2|200
1600214400000|2020-09-16 00:00:00|2714.7|2711.2|2715.2|2711.7|2718.2|2713.9|2713.3|2709.8|295
1600214700000|2020-09-16 00:05:00|2715.3|2711.8|2712.6|2709.1|2716.8|2712.2|2712.3|2708.1|268
1600215000000|2020-09-16 00:10:00|2712.5|2709|2708.9|2705.4|2713.8|2710.3|2707.3|2703.8|355
1600215300000|2020-09-16 00:15:00|2708.6|2705.1|2714.1|2710.6|2716.7|2711|2708.3|2704.8|449
1600215600000|2020-09-16 00:20:00|2714.6|2711.1|2713.3|2709.8|2716.6|2711.1|2712.5|2709|251
1600215900000|2020-09-16 00:25:00|2713|2709.5|2714.6|2711.1|2717.6|2711.8|2712.8|2708.9|202
1600216200000|2020-09-16 00:30:00|2714.7|2711.2|2716.1|2712.6|2718.7|2713|2714.2|2710.3|235
1600216500000|2020-09-16 00:35:00|2716.9|2711.8|2714.9|2711.4|2717.4|2712.9|2714.6|2710.3|199
1600216800000|2020-09-16 00:40:00|2714.8|2711.3|2716.7|2713.2|2718.8|2713.9|2713.6|2709|307
1600217100000|2020-09-16 00:45:00|2716.8|2713.3|2715.6|2712.1|2719.2|2713.4|2715|2710.8|308
1600217400000|2020-09-16 00:50:00|2715.5|2712|2715.9|2712.4|2719.3|2713.5|2715|2710|259
1600217700000|2020-09-16 00:55:00|2715.8|2712.3|2715.9|2712.4|2717|2713.2|2714.7|2709.7|180
1600218000000|2020-09-16 01:00:00|2715.7|2712.2|2713.2|2709.7|2719.8|2716.3|2710.5|2705.7|793
1600218300000|2020-09-16 01:05:00|2712.8|2709.3|2711.4|2707.9|2714.4|2710.3|2710.1|2705.2|493
1600218600000|2020-09-16 01:10:00|2711.3|2707.8|2709|2705.5|2711.6|2707.8|2704.6|2700.9|698
1600218900000|2020-09-16 01:15:00|2709.1|2705.6|2712.6|2709.1|2716.1|2710.7|2705.6|2700.3|600
1600219200000|2020-09-16 01:20:00|2712.3|2708.8|2716.4|2712.9|2719.4|2713.1|2712|2708.2|473
1600219500000|2020-09-16 01:25:00|2716.3|2712.8|2718.7|2715.2|2721.4|2715.9|2713.9|2710.2|432
1600219800000|2020-09-16 01:30:00|2718.6|2715.1|2722.6|2719.1|2724.4|2720.3|2718.2|2713.5|586
1600220100000|2020-09-16 01:35:00|2722.5|2719|2723.2|2719.7|2723.8|2720.2|2721.5|2717.3|507
1600220400000|2020-09-16 01:40:00|2723.3|2719.8|2721.5|2718|2723.6|2720.1|2720.6|2717.1|421
1600220700000|2020-09-16 01:45:00|2721.4|2717.9|2725|2721.5|2726.2|2722.7|2720.2|2717.2|368
1600221000000|2020-09-16 01:50:00|2725.1|2721.6|2724.4|2720.9|2725.9|2722.4|2723.8|2720|359
1600221300000|2020-09-16 01:55:00|2724.3|2720.8|2726.2|2722.7|2726.9|2723|2723|2719.3|412
1600221600000|2020-09-16 02:00:00|2726.1|2722.6|2728.5|2725|2729.8|2726.3|2726|2722.5|496
1600221900000|2020-09-16 02:05:00|2728.9|2725.4|2724.7|2721.2|2730.1|2726|2724.3|2720.1|426
1600222200000|2020-09-16 02:10:00|2724.8|2721.3|2728.4|2724.9|2728.4|2724.9|2724.1|2718.8|366
1600222500000|2020-09-16 02:15:00|2728.1|2724.6|2724.9|2721.4|2728.7|2725.2|2724|2718.9|300
1600222800000|2020-09-16 02:20:00|2725|2721.5|2725.5|2722|2726.5|2723|2723.9|2720.4|221
1600223100000|2020-09-16 02:25:00|2725.8|2722.3|2727.5|2724|2729.4|2724.6|2724.4|2720.9|209
1600223400000|2020-09-16 02:30:00|2727.9|2724.4|2727.3|2723.8|2731.6|2725.1|2725.8|2722|280
1600223700000|2020-09-16 02:35:00|2727.6|2724.1|2729.8|2726.3|2734.9|2730.2|2727.1|2722.5|661
1600224000000|2020-09-16 02:40:00|2728.6|2725.1|2728.9|2723.8|2732.4|2728|2727.5|2723.4|480
1600224300000|2020-09-16 02:45:00|2728.1|2724.6|2725.9|2720.9|2730.3|2724.9|2724.7|2720.5|506
1600224600000|2020-09-16 02:50:00|2726.5|2720.7|2725.4|2721.9|2728.8|2723.4|2724.4|2720.1|443
1600224900000|2020-09-16 02:55:00|2725.2|2721.7|2726.2|2722.7|2728.5|2723.6|2724.2|2720.1|243
1600225200000|2020-09-16 03:00:00|2726.4|2722.9|2728.8|2725.3|2729.5|2726|2725.2|2721.4|335
1600225500000|2020-09-16 03:05:00|2729|2725.5|2728.3|2724.8|2730.9|2727.4|2727.7|2723.6|358
1600225800000|2020-09-16 03:10:00|2728.1|2724.6|2726.4|2724.4|2731.4|2725.9|2725.7|2721.8|325
1600226100000|2020-09-16 03:15:00|2727.1|2723.6|2727.1|2723.6|2729.5|2725.6|2725.3|2721.8|375
1600226400000|2020-09-16 03:20:00|2727|2723.5|2727|2723.5|2731.1|2725.2|2726.3|2721.5|430
1600226700000|2020-09-16 03:25:00|2727.2|2723.7|2727.3|2723.8|2729.8|2726.3|2726|2722.4|306
1600227000000|2020-09-16 03:30:00|2727.5|2724|2728|2724.5|2730.1|2725.9|2727|2722.2|271
1600227300000|2020-09-16 03:35:00|2728.2|2724.7|2728.1|2724.6|2730.9|2725.9|2726.5|2721.3|252
1600227600000|2020-09-16 03:40:00|2727.3|2725.3|2726.7|2723.2|2730.5|2725.3|2726|2721.9|259
1600227900000|2020-09-16 03:45:00|2726.5|2723|2728.7|2725.2|2730.6|2725.4|2725.9|2721.7|226
1600228200000|2020-09-16 03:50:00|2728.8|2725.3|2727.4|2723.9|2731.1|2726.3|2727.1|2722.2|249
1600228500000|2020-09-16 03:55:00|2727.5|2724|2727.8|2724.3|2729.4|2726.3|2727|2723.7|197
1600228800000|2020-09-16 04:00:00|2727.6|2724.1|2728.9|2725.4|2730.5|2726.2|2726.9|2723.4|210
1600229100000|2020-09-16 04:05:00|2729|2725.5|2729.9|2726.4|2733|2727.2|2727.7|2723.4|231
1600229400000|2020-09-16 04:10:00|2729.6|2726.1|2731.1|2727.6|2731.4|2727.9|2729.3|2725.8|167
1600229700000|2020-09-16 04:15:00|2731|2727.5|2732.4|2728.9|2734.7|2729.4|2730.6|2725.1|181
1600230000000|2020-09-16 04:20:00|2731.9|2728.4|2731|2727.5|2732.5|2729|2730.6|2726.4|193
1600230300000|2020-09-16 04:25:00|2730.8|2727.3|2731|2727.5|2731.7|2727.9|2730|2726.3|165
1600230600000|2020-09-16 04:30:00|2730.4|2726.9|2731.3|2727.8|2733.6|2729.5|2729.8|2725.6|277
1600230900000|2020-09-16 04:35:00|2731.4|2727.9|2730.8|2727.3|2734.4|2728.1|2730.5|2725.9|138
1600231200000|2020-09-16 04:40:00|2732.4|2726.6|2728.7|2725.2|2733.9|2727.6|2728.1|2724.3|214
1600231500000|2020-09-16 04:45:00|2728.4|2724.9|2729.4|2725.9|2732.1|2727.2|2728.2|2723.7|248
1600231800000|2020-09-16 04:50:00|2728.9|2725.4|2729.4|2725.9|2729.5|2726.1|2727.8|2724.7|113
1600232100000|2020-09-16 04:55:00|2729.5|2726|2728.7|2725.2|2734|2727.3|2728.5|2724.4|178
1600232400000|2020-09-16 05:00:00|2728.9|2725.4|2732.6|2729.1|2732.9|2729.4|2728.5|2725.1|297
1600232700000|2020-09-16 05:05:00|2732.4|2728.9|2733.5|2730|2736.3|2731.1|2731|2726.4|373
1600233000000|2020-09-16 05:10:00|2733.4|2729.9|2733|2729.5|2737.4|2732.1|2732.8|2727.8|214
1600233300000|2020-09-16 05:15:00|2734|2728.7|2732.6|2729.1|2735.8|2730.7|2732.2|2727|142
1600233600000|2020-09-16 05:20:00|2732.5|2729|2734.2|2730.7|2736.7|2731.6|2732.5|2728|212
1600233900000|2020-09-16 05:25:00|2734.1|2730.6|2732.8|2729.3|2737.3|2731|2732.2|2727.7|229
1600234200000|2020-09-16 05:30:00|2732.9|2729.4|2734.5|2731|2739.6|2735.5|2732.9|2729.1|548
1600234500000|2020-09-16 05:35:00|2733.4|2729.9|2735.4|2731.9|2737.9|2733.5|2733.4|2729.5|390
1600234800000|2020-09-16 05:40:00|2735.5|2732|2728.8|2725.3|2735.8|2732.3|2728.6|2724.4|460
1600235100000|2020-09-16 05:45:00|2728.7|2725.2|2726.1|2722.6|2730.3|2725.7|2724.7|2720.4|546
1600235400000|2020-09-16 05:50:00|2726|2722.5|2725.2|2721.7|2726.7|2723.2|2723.3|2718.7|330
1600235700000|2020-09-16 05:55:00|2725.6|2722.1|2724.9|2721.4|2727.8|2722.9|2722.2|2716.7|363
1600236000000|2020-09-16 06:00:00|2725.1|2721.6|2723.5|2720|2728.4|2724|2723.2|2717.5|453
1600236300000|2020-09-16 06:05:00|2723.6|2720.1|2723|2717.3|2726.3|2721.9|2720.9|2716.6|432
1600236600000|2020-09-16 06:10:00|2722.8|2717.5|2717.4|2713.9|2722.8|2718.7|2716|2711.7|664
1600236900000|2020-09-16 06:15:00|2717.5|2714|2719.8|2716.3|2720.5|2716.7|2716.7|2711.2|548
1600237200000|2020-09-16 06:20:00|2720.1|2716.6|2719.9|2716.4|2722.2|2717.5|2717.6|2711.3|410
1600237500000|2020-09-16 06:25:00|2720.3|2716.8|2719.3|2715.8|2722.2|2717.9|2718.8|2713.1|331
1600237800000|2020-09-16 06:30:00|2719.4|2715.9|2723.6|2720.1|2726.7|2722.2|2719.1|2713.3|372
1600238100000|2020-09-16 06:35:00|2723.7|2720.2|2724.9|2721.4|2727.9|2722|2723.5|2719.4|294
1600238400000|2020-09-16 06:40:00|2726|2720.7|2728.6|2725.1|2730.7|2725.2|2724.7|2720.3|419
1600238700000|2020-09-16 06:45:00|2728.5|2725|2730.6|2727.1|2732.1|2727.5|2728.5|2723.5|507
1600239000000|2020-09-16 06:50:00|2730.5|2727|2729.4|2725.9|2731.6|2728.1|2728.9|2725.4|459
1600239300000|2020-09-16 06:55:00|2729.5|2726|2730.4|2726.9|2732|2728.5|2728.8|2725.3|470
1600239600000|2020-09-16 07:00:00|2730.5|2727|2729.9|2726.4|2732.5|2729|2729.4|2725.9|358
1600239900000|2020-09-16 07:05:00|2729.6|2726.1|2726.4|2722.9|2730.3|2727.3|2725.3|2722.2|362
1600240200000|2020-09-16 07:10:00|2726.3|2722.8|2731.5|2728|2731.5|2728.5|2725.6|2722.8|518
1600240500000|2020-09-16 07:15:00|2731.4|2727.9|2733.1|2729.6|2733.3|2729.8|2728.2|2724.7|500
1600240800000|2020-09-16 07:20:00|2733.2|2729.7|2731.7|2728.2|2734.5|2731.2|2731.1|2727.6|432
1600241100000|2020-09-16 07:25:00|2731.8|2728.3|2730.3|2726.8|2731.9|2729.3|2729.6|2726.1|391
1600241400000|2020-09-16 07:30:00|2730.7|2727.2|2734.7|2731.2|2736.6|2733.8|2729.5|2726.2|449
1600241700000|2020-09-16 07:35:00|2734.6|2731.1|2732|2728.5|2736|2732.5|2731.1|2727.7|441
1600242000000|2020-09-16 07:40:00|2731.2|2729.2|2733.3|2729.8|2733.5|2730.3|2729.2|2725.9|481
1600242300000|2020-09-16 07:45:00|2733.1|2729.6|2733.4|2729.9|2734.6|2731.6|2731.5|2728.3|396
1600242600000|2020-09-16 07:50:00|2732.9|2730.9|2735.1|2731.6|2737|2734|2732.8|2729.3|363
1600242900000|2020-09-16 07:55:00|2735.2|2731.7|2734.8|2731.3|2735.9|2733.2|2733.5|2730.1|316
1600243200000|2020-09-16 08:00:00|2734.6|2731.1|2735.1|2731.6|2736.6|2733.2|2732.4|2729.2|374
1600243500000|2020-09-16 08:05:00|2734.5|2732.5|2735.8|2733.8|2736.7|2733.8|2733.4|2730.4|419
1600243800000|2020-09-16 08:10:00|2736.5|2733|2745.5|2742|2746.5|2742.9|2735.6|2732.5|520
1600244100000|2020-09-16 08:15:00|2745.6|2742.1|2743.7|2740.2|2746.3|2742.9|2741.4|2738.4|599
1600244400000|2020-09-16 08:20:00|2743.3|2741.3|2743|2741|2744.7|2742.1|2741.5|2738.7|533
1600244700000|2020-09-16 08:25:00|2742.6|2740.6|2742.9|2739.4|2744.4|2741.6|2741|2737.6|452
1600245000000|2020-09-16 08:30:00|2742.7|2739.2|2740.9|2737.4|2744.1|2740.8|2739.7|2736.6|364
1600245300000|2020-09-16 08:35:00|2740.7|2737.2|2739.9|2736.4|2741.2|2737.7|2739.1|2735.6|286
1600245600000|2020-09-16 08:40:00|2740.3|2736.8|2740.3|2736.8|2741.3|2737.8|2738.9|2735.4|257
1600245900000|2020-09-16 08:45:00|2740.2|2736.7|2740.1|2736.6|2741.6|2738.1|2739.2|2735.7|344
1600246200000|2020-09-16 08:50:00|2740|2736.5|2736.1|2732.6|2740.8|2737.3|2736.1|2732.6|329
1600246500000|2020-09-16 08:55:00|2736.4|2732.9|2736.1|2732.6|2736.9|2733.4|2734.6|2731.1|422
1600246800000|2020-09-16 09:00:00|2735.8|2732.3|2739.1|2735.6|2739.8|2736.3|2735.8|2732.3|439
1600247100000|2020-09-16 09:05:00|2739.3|2735.8|2738.1|2734.6|2739.9|2736.4|2737.2|2733.7|253
1600247400000|2020-09-16 09:10:00|2738|2734.5|2738.3|2734.8|2739.6|2736.1|2737.8|2734.3|323
1600247700000|2020-09-16 09:15:00|2738.4|2734.9|2736|2732.5|2738.8|2735.3|2735.7|2732.2|309
1600248000000|2020-09-16 09:20:00|2736.1|2732.6|2740.2|2736.7|2740.9|2737.4|2735.5|2732|464
1600248300000|2020-09-16 09:25:00|2740|2736.5|2741.9|2738.4|2742.7|2739.2|2738.9|2735.4|431
1600248600000|2020-09-16 09:30:00|2742.4|2738.9|2739.4|2735.9|2742.6|2739.1|2738.3|2734.8|525
1600248900000|2020-09-16 09:35:00|2739.2|2735.7|2738.2|2734.7|2741.1|2737.6|2737.1|2733.6|422
1600249200000|2020-09-16 09:40:00|2738|2734.5|2736.6|2733.1|2740.3|2736.8|2736.4|2732.9|315
1600249500000|2020-09-16 09:45:00|2736.4|2732.9|2737.4|2733.9|2737.5|2734|2735.7|2731.8|260
1600249800000|2020-09-16 09:50:00|2737.3|2733.8|2736.2|2732.7|2738.1|2734.6|2734.3|2730.8|414
1600250100000|2020-09-16 09:55:00|2736.1|2732.6|2736.5|2733|2737|2733.5|2734.9|2731.4|335
1600250400000|2020-09-16 10:00:00|2735.8|2732.3|2736.4|2732.9|2737.4|2733.9|2734|2730.5|365
1600250700000|2020-09-16 10:05:00|2736.7|2733.2|2738.3|2734.8|2739.5|2736|2736.4|2732.9|281
1600251000000|2020-09-16 10:10:00|2738.4|2734.9|2738.4|2734.9|2740.5|2737|2737.4|2733.9|262
1600251300000|2020-09-16 10:15:00|2738.6|2735.1|2741.1|2737.6|2742.8|2738.6|2738.4|2734.9|282
1600251600000|2020-09-16 10:20:00|2741.2|2737.7|2738.7|2735.2|2741.5|2738|2738|2734.7|302
1600251900000|2020-09-16 10:25:00|2738.5|2735|2738.7|2735.2|2739.7|2736.8|2737.3|2733.8|295
1600252200000|2020-09-16 10:30:00|2738.6|2735.1|2737.4|2733.9|2740.1|2736.6|2736.7|2733.7|395
1600252500000|2020-09-16 10:35:00|2737.6|2734.1|2736.8|2733.3|2739.3|2735.8|2736.5|2733.3|318
1600252800000|2020-09-16 10:40:00|2737|2733.5|2734.6|2731.1|2737.4|2733.9|2732.7|2729.2|469
1600253100000|2020-09-16 10:45:00|2734.8|2731.3|2736.4|2732.9|2737.4|2733.9|2734.5|2731|342
1600253400000|2020-09-16 10:50:00|2736.5|2733|2739.5|2736|2740|2736.5|2736.3|2732.8|396
1600253700000|2020-09-16 10:55:00|2739.9|2736.4|2740|2736.5|2741.3|2737.8|2738.6|2735.1|410
1600254000000|2020-09-16 11:00:00|2739.6|2736.1|2734.9|2731.4|2740.2|2736.7|2733.2|2730.3|588
1600254300000|2020-09-16 11:05:00|2734.8|2731.3|2732.4|2728.9|2736.2|2732.9|2731.3|2728.2|487
1600254600000|2020-09-16 11:10:00|2732.7|2729.2|2731.2|2727.7|2734|2730.8|2730|2726.5|522
1600254900000|2020-09-16 11:15:00|2731.7|2728.2|2730.7|2727.2|2733|2730|2729.6|2726.7|423
1600255200000|2020-09-16 11:20:00|2730.6|2727.1|2728.8|2725.3|2732.7|2729.5|2727.3|2723.8|452
1600255500000|2020-09-16 11:25:00|2728.3|2726.3|2730.5|2727|2734.1|2731|2728|2725.4|426
1600255800000|2020-09-16 11:30:00|2729.8|2727.8|2728.5|2725|2733.1|2729.6|2728.3|2724.8|461
1600256100000|2020-09-16 11:35:00|2728.4|2724.9|2731.5|2728|2731.6|2728.1|2727.8|2724.3|483
1600256400000|2020-09-16 11:40:00|2731.6|2728.1|2732.6|2729.1|2733.1|2729.6|2731.3|2727.8|285
1600256700000|2020-09-16 11:45:00|2732.8|2729.3|2733.9|2730.4|2735.4|2731.9|2732.7|2729.2|364
1600257000000|2020-09-16 11:50:00|2733.8|2730.3|2733.6|2730.1|2735.9|2732.4|2732.8|2729.3|322
1600257300000|2020-09-16 11:55:00|2733.4|2729.9|2732.7|2729.2|2734.9|2731.4|2731.5|2728|308
1600257600000|2020-09-16 12:00:00|2732.5|2729|2740|2736.5|2740.7|2737.2|2731.7|2728.2|578
1600257900000|2020-09-16 12:05:00|2739.9|2736.4|2741.3|2737.8|2742.3|2739.3|2739|2735.5|355
1600258200000|2020-09-16 12:10:00|2741.5|2738|2737.8|2734.3|2742.8|2739.3|2737.2|2733.7|324
1600258500000|2020-09-16 12:15:00|2737.9|2734.4|2739.2|2735.7|2739.4|2735.9|2737.3|2733.8|360
1600258800000|2020-09-16 12:20:00|2739.1|2735.6|2742.3|2738.8|2742.7|2739.2|2738.1|2734.6|569
1600259100000|2020-09-16 12:25:00|2742.6|2739.1|2741.6|2738.1|2744.9|2741.4|2740.4|2736.9|447
1600259400000|2020-09-16 12:30:00|2741.7|2738.2|2734.6|2731.1|2744.9|2741.4|2734.5|2731|836
1600259700000|2020-09-16 12:35:00|2734.5|2731|2732.9|2729.4|2735.4|2731.9|2731.1|2727.6|806
1600260000000|2020-09-16 12:40:00|2733|2729.5|2732.8|2729.3|2734.4|2730.9|2729.8|2726.3|524
1600260300000|2020-09-16 12:45:00|2733|2729.5|2726.8|2723.3|2733|2729.5|2725.1|2721.6|732
1600260600000|2020-09-16 12:50:00|2726.7|2723.2|2731|2727.5|2732.6|2729.1|2726.4|2722.9|692
1600260900000|2020-09-16 12:55:00|2730.9|2727.4|2731|2727.5|2732.9|2729.4|2729.3|2725.8|622
1600261200000|2020-09-16 13:00:00|2731.2|2727.7|2737.1|2733.6|2738.1|2734.6|2727.9|2724.4|930
1600261500000|2020-09-16 13:05:00|2737.2|2733.7|2739.9|2736.4|2740.5|2737|2735.2|2731.7|699
1600261800000|2020-09-16 13:10:00|2739.6|2736.1|2738|2734.5|2745.2|2741.7|2737.7|2734.2|915
1600262100000|2020-09-16 13:15:00|2737.8|2734.3|2740|2736.5|2740.2|2736.7|2735.9|2732.4|879
1600262400000|2020-09-16 13:20:00|2740.3|2736.8|2737.5|2734|2743.2|2739.7|2736.2|2732.7|737
1600262700000|2020-09-16 13:25:00|2737.7|2734.2|2736|2732.5|2739.3|2735.8|2734.2|2730.7|609
1600263000000|2020-09-16 13:30:00|2736.2|2732.7|2730.3|2726.8|2736.9|2733.4|2729.5|2726|855
1600263300000|2020-09-16 13:35:00|2730.4|2726.9|2732.7|2729.2|2733.2|2729.7|2725.7|2722.2|809
1600263600000|2020-09-16 13:40:00|2732.9|2729.4|2725.8|2722.3|2735.1|2731.6|2725.6|2722.1|787
1600263900000|2020-09-16 13:45:00|2726|2722.5|2729.2|2725.7|2730.8|2727.3|2725.7|2722.2|752
1600264200000|2020-09-16 13:50:00|2729.1|2725.6|2726.3|2722.8|2730.6|2727.1|2724.4|2720.9|813
1600264500000|2020-09-16 13:55:00|2726.1|2722.6|2725.6|2722.1|2727.8|2724.3|2720.8|2717.3|816
1600264800000|2020-09-16 14:00:00|2725.5|2722|2728.8|2725.3|2729.5|2726|2719.2|2715.7|1028
1600265100000|2020-09-16 14:05:00|2728.7|2725.2|2731.3|2727.8|2732.1|2728.9|2726.3|2722.8|1092
1600265400000|2020-09-16 14:10:00|2731.2|2727.7|2730.3|2726.8|2732.1|2728.6|2727.9|2724.4|1023
1600265700000|2020-09-16 14:15:00|2730.2|2726.7|2718.6|2716.6|2731.5|2728.2|2717.3|2713.8|1079
1600266000000|2020-09-16 14:20:00|2718.5|2716.5|2717.9|2715.9|2720.4|2718|2712.7|2710.4|1001
1600266300000|2020-09-16 14:25:00|2718.9|2715.4|2716.8|2713.3|2718.9|2716.3|2713.6|2710.8|1203
1600266600000|2020-09-16 14:30:00|2716.9|2713.4|2720.5|2717|2720.9|2718|2715.5|2712.4|851
1600266900000|2020-09-16 14:35:00|2720.4|2716.9|2724.2|2720.7|2726.3|2722.8|2717.9|2714.9|900
1600267200000|2020-09-16 14:40:00|2724|2720.5|2726.1|2722.6|2728|2725.4|2724|2720.5|857
1600267500000|2020-09-16 14:45:00|2726.3|2722.8|2726.1|2722.6|2727.8|2724.6|2723.9|2720.7|785
1600267800000|2020-09-16 14:50:00|2726.3|2722.8|2728.6|2725.1|2730.2|2726.7|2726|2722.5|789
1600268100000|2020-09-16 14:55:00|2728.4|2724.9|2729.9|2726.4|2731.1|2728|2727.5|2724.3|844
1600268400000|2020-09-16 15:00:00|2730.1|2726.6|2737.7|2734.2|2737.8|2734.3|2729.6|2726.1|922
1600268700000|2020-09-16 15:05:00|2737.6|2734.1|2737|2733.5|2738.8|2735.4|2735.7|2732.2|627
1600269000000|2020-09-16 15:10:00|2737.1|2733.6|2737.6|2734.1|2738.3|2734.8|2734.4|2731.1|509
1600269300000|2020-09-16 15:15:00|2737.7|2734.2|2736.6|2733.1|2740.1|2737.1|2736|2732.7|469
1600269600000|2020-09-16 15:20:00|2736.4|2732.9|2735.6|2732.1|2738.6|2735.8|2734.4|2730.9|507
1600269900000|2020-09-16 15:25:00|2735.5|2732|2738.8|2735.3|2740.5|2737.5|2734.6|2731.1|439
1600270200000|2020-09-16 15:30:00|2738|2736|2741|2737.5|2743.2|2739.7|2736.1|2733.1|495
1600270500000|2020-09-16 15:35:00|2740.9|2737.4|2738.2|2734.7|2741.3|2738|2737.3|2733.8|499
1600270800000|2020-09-16 15:40:00|2738.3|2734.8|2737.1|2733.6|2739|2735.7|2736.1|2732.6|583
1600271100000|2020-09-16 15:45:00|2737|2733.5|2738.4|2734.9|2739.8|2736.5|2737|2733.5|551
1600271400000|2020-09-16 15:50:00|2738.5|2735|2735.6|2732.1|2739.2|2735.7|2735|2731.5|553
1600271700000|2020-09-16 15:55:00|2735.5|2732|2735.4|2733.4|2736.8|2733.9|2734|2730.5|656
1600272000000|2020-09-16 16:00:00|2735.6|2732.1|2735.6|2732.1|2737.6|2735|2734.8|2731.5|551
1600272300000|2020-09-16 16:05:00|2734.9|2732.9|2735.6|2732.1|2736.5|2733.1|2733.1|2729.6|484
1600272600000|2020-09-16 16:10:00|2735.5|2732|2734.7|2731.2|2737|2733.8|2734.1|2730.6|485
1600272900000|2020-09-16 16:15:00|2734.8|2731.3|2736.4|2732.9|2736.4|2733.5|2733.6|2730.1|443
1600273200000|2020-09-16 16:20:00|2736.6|2733.1|2737.5|2734|2738.9|2736.4|2735.7|2732.6|443
1600273500000|2020-09-16 16:25:00|2737.7|2734.2|2738.7|2735.2|2739.6|2736.1|2735.1|2731.8|366
1600273800000|2020-09-16 16:30:00|2738.6|2735.1|2737.9|2734.4|2740.1|2737|2737.3|2733.8|514
1600274100000|2020-09-16 16:35:00|2737.4|2735.4|2737.4|2735.4|2739.2|2735.8|2736.9|2733.4|390
1600274400000|2020-09-16 16:40:00|2738.3|2734.8|2736.8|2733.3|2738.3|2735.4|2735|2732|407
1600274700000|2020-09-16 16:45:00|2736.6|2733.1|2728.4|2724.9|2737.7|2734.6|2728.1|2724.7|562
1600275000000|2020-09-16 16:50:00|2728.5|2725|2728.5|2725|2729|2726.1|2726.3|2722.8|424
1600275300000|2020-09-16 16:55:00|2727.8|2725.8|2730.6|2727.1|2731.5|2728.7|2727.6|2724.8|218
1600275600000|2020-09-16 17:00:00|2730.7|2727.2|2730.6|2727.1|2731.2|2728.4|2729|2725.9|236
1600275900000|2020-09-16 17:05:00|2730.7|2727.2|2730.3|2726.8|2731.5|2728.8|2726.6|2724.1|254
1600276200000|2020-09-16 17:10:00|2729.7|2727.7|2730.8|2728.8|2732.3|2729.5|2728.1|2725.4|336
1600276500000|2020-09-16 17:15:00|2731|2729|2726.8|2723.3|2731.3|2729|2726.5|2723.3|387
1600276800000|2020-09-16 17:20:00|2726.1|2724.1|2727.5|2724|2728.5|2725.7|2725.6|2722.8|374
1600277100000|2020-09-16 17:25:00|2727.6|2724.1|2724.8|2721.3|2728|2725|2722.4|2719.5|502
1600277400000|2020-09-16 17:30:00|2725|2721.5|2723.9|2721.9|2726.3|2723|2722.1|2719.2|444
1600277700000|2020-09-16 17:35:00|2724.6|2721.1|2724|2720.5|2724.6|2721.8|2719.9|2717.2|588
1600278000000|2020-09-16 17:40:00|2724.1|2720.6|2722.6|2719.1|2724.3|2721.5|2721.3|2718.6|408
1600278300000|2020-09-16 17:45:00|2722.7|2719.2|2725.8|2722.3|2726.6|2723.8|2722.2|2719|442
1600278600000|2020-09-16 17:50:00|2725.7|2722.2|2727.9|2724.4|2728.3|2725.1|2724.6|2721.8|352
1600278900000|2020-09-16 17:55:00|2728.1|2724.6|2734.9|2727.9|2738.4|2732|2726.4|2722.9|526
1600279200000|2020-09-16 18:00:00|2735.6|2727.8|2730.2|2726.7|2744.5|2741|2721.6|2717.8|1598
1600279500000|2020-09-16 18:05:00|2730.1|2726.6|2722.9|2719.4|2732.7|2729.2|2720.1|2716.6|1764
1600279800000|2020-09-16 18:10:00|2722.7|2719.2|2730.3|2726.8|2733.9|2730.4|2714|2710.5|1509
1600280100000|2020-09-16 18:15:00|2730.5|2727|2734.1|2730.6|2736.5|2733|2728.5|2725|1127
1600280400000|2020-09-16 18:20:00|2733.8|2730.3|2734.4|2730.9|2739.1|2735.6|2733.3|2729.8|1128
1600280700000|2020-09-16 18:25:00|2734.5|2731|2734.2|2730.7|2737.4|2733.9|2731.5|2728|1063
1600281000000|2020-09-16 18:30:00|2734|2730.5|2730.6|2727.1|2736.2|2732.7|2724.6|2721.1|1267
1600281300000|2020-09-16 18:35:00|2730.9|2727.4|2740|2736.5|2740.3|2736.8|2726.2|2722.7|1390
1600281600000|2020-09-16 18:40:00|2739.7|2736.2|2726.1|2722.6|2742.4|2738.9|2725.4|2721.9|1440
1600281900000|2020-09-16 18:45:00|2725.5|2722|2723.1|2719.6|2728.8|2724.5|2719.7|2716.2|1330
1600282200000|2020-09-16 18:50:00|2723.2|2719.7|2698.3|2694.8|2723.6|2720.1|2689.6|2686.1|1660
1600282500000|2020-09-16 18:55:00|2698.4|2694.9|2714.8|2711.3|2714.8|2711.3|2697|2693.5|1602
1600282800000|2020-09-16 19:00:00|2714.6|2711.1|2722.4|2718.9|2723.6|2720.1|2714.5|2711|1356
1600283100000|2020-09-16 19:05:00|2722.2|2718.7|2713.7|2710.2|2722.9|2719.4|2712.4|2708.9|1058
1600283400000|2020-09-16 19:10:00|2713.5|2710|2710.7|2707.2|2717.3|2713.8|2703.7|2699.2|1220
1600283700000|2020-09-16 19:15:00|2710.8|2707.3|2713.6|2710.1|2713.6|2710.1|2703.7|2700.2|1063
1600284000000|2020-09-16 19:20:00|2713.1|2709.6|2710.2|2706.7|2717.2|2713.1|2709.8|2706.3|857
1600284300000|2020-09-16 19:25:00|2710|2706.5|2709.5|2706|2712.7|2709.2|2709.1|2704.5|721
1600284600000|2020-09-16 19:30:00|2709.1|2705.6|2704.8|2701.3|2709.2|2705.7|2700.4|2696.9|965
1600284900000|2020-09-16 19:35:00|2704.9|2701.4|2703.8|2700.3|2711.3|2707.8|2703.1|2699.6|910
1600285200000|2020-09-16 19:40:00|2703.9|2700.4|2710.6|2707.1|2713.3|2709.8|2700|2696.5|1002
1600285500000|2020-09-16 19:45:00|2710.5|2707|2715.5|2712|2718.5|2715|2710.5|2707|805
1600285800000|2020-09-16 19:50:00|2715.4|2711.9|2713.6|2710.1|2718.2|2714.7|2711.6|2707.9|565
1600286100000|2020-09-16 19:55:00|2714|2710.5|2712.3|2708.8|2716|2712.5|2708.8|2705.3|611
1600286400000|2020-09-16 20:00:00|2712.8|2709.3|2711.4|2707.9|2713.7|2709.8|2707.6|2704.1|345
1600286700000|2020-09-16 20:05:00|2711.7|2708.2|2715.4|2711.9|2716.9|2713.4|2711.3|2707.8|447
1600287000000|2020-09-16 20:10:00|2715.3|2711.8|2716.3|2712.8|2718.2|2714.7|2713.4|2708.2|371
1600287300000|2020-09-16 20:15:00|2716.4|2712.9|2716.5|2713|2717.9|2714.4|2715.5|2712|206
1600287600000|2020-09-16 20:20:00|2716.6|2713.1|2719.1|2715.6|2720.4|2716.9|2716.2|2712.1|303
1600287900000|2020-09-16 20:25:00|2719.3|2715.8|2719.1|2715.6|2720.2|2716.7|2718.1|2714.6|163
1600288200000|2020-09-16 20:30:00|2719|2715.5|2719.8|2716.3|2720.6|2717.1|2717.8|2714.3|198
1600288500000|2020-09-16 20:35:00|2720|2716.5|2720.8|2717.3|2722|2718|2719.3|2715.5|221
1600288800000|2020-09-16 20:40:00|2720.9|2717.4|2720.4|2716.9|2721.6|2718.4|2719.3|2716.2|151
1600289100000|2020-09-16 20:45:00|2720.2|2716.7|2720.2|2716.7|2721.4|2717.5|2718.1|2714.6|168
1600289400000|2020-09-16 20:50:00|2720.1|2716.6|2718.2|2714.7|2721.9|2717.9|2718.1|2713.8|127
1600289700000|2020-09-16 20:55:00|2718.3|2714.8|2718.4|2713|2720.5|2715.6|2717.5|2712.2|171
1600293600000|2020-09-16 22:00:00|2719|2715.5|2719|2715.5|2724.9|2716.3|2717.9|2714.4|209
1600293900000|2020-09-16 22:05:00|2718.8|2715.3|2720|2716.5|2723.5|2717.4|2717.8|2714.3|159
1600294200000|2020-09-16 22:10:00|2719.8|2716.3|2720.6|2717.1|2723.3|2718|2719.2|2715.7|208
1600294500000|2020-09-16 22:15:00|2720.7|2717.2|2720.6|2717.1|2722.3|2717.6|2719.4|2715.7|179
1600294800000|2020-09-16 22:20:00|2720.3|2716.8|2718.8|2715.3|2722.4|2716.8|2718.4|2714.9|134
1600295100000|2020-09-16 22:25:00|2718.9|2715.4|2719.5|2716|2722.4|2716.9|2718.6|2715.1|125
1600295400000|2020-09-16 22:30:00|2719.4|2715.9|2719.1|2715.6|2721.8|2716.6|2718|2713.9|148
1600295700000|2020-09-16 22:35:00|2718.9|2715.4|2718.1|2714.6|2721.3|2715.7|2717.6|2712.5|183
1600296000000|2020-09-16 22:40:00|2718.2|2714.7|2716.9|2713.4|2719.9|2715|2716.6|2711.9|134
1600296300000|2020-09-16 22:45:00|2716.8|2713.3|2717|2713.5|2719.6|2714.8|2715.8|2711.5|209
1600296600000|2020-09-16 22:50:00|2717.4|2713.9|2716.3|2712.8|2719.6|2715.1|2715.9|2712.4|196
1600296900000|2020-09-16 22:55:00|2716.2|2712.7|2716.7|2713.2|2719.9|2714.7|2715.8|2712|141
1600297200000|2020-09-16 23:00:00|2717.4|2713.9|2715.1|2711.6|2718|2714.3|2714.6|2710.6|200
1600297500000|2020-09-16 23:05:00|2714.9|2711.4|2717|2713.5|2719.2|2714.2|2713.1|2708.8|228
1600297800000|2020-09-16 23:10:00|2717.2|2713.7|2719.2|2715.7|2721.6|2716.3|2716.6|2713.1|220
1600298100000|2020-09-16 23:15:00|2718.8|2715.3|2719.4|2715.9|2721.5|2716.2|2717.7|2713.1|152
1600298400000|2020-09-16 23:20:00|2719.1|2715.6|2718.6|2715.1|2720.8|2716.3|2718.2|2714.7|148
1600298700000|2020-09-16 23:25:00|2718.8|2715.3|2718|2714.5|2721.1|2716|2717.6|2713.5|107
1600299000000|2020-09-16 23:30:00|2717.9|2714.4|2718.2|2714.7|2721|2715.6|2717.3|2713.3|163
1600299300000|2020-09-16 23:35:00|2718.7|2715.2|2720.1|2716.6|2721.5|2717.1|2718.1|2714.6|211
1600299600000|2020-09-16 23:40:00|2720|2716.5|2720.3|2716.8|2723.2|2718.1|2719.6|2716.1|212
1600299900000|2020-09-16 23:45:00|2720|2716.5|2721.1|2717.6|2723.3|2718|2718.7|2715.2|276
1600300200000|2020-09-16 23:50:00|2721|2717.5|2720.7|2717.2|2723|2718.2|2718.8|2715.3|183
1600300500000|2020-09-16 23:55:00|2720.5|2717|2719.4|2715.9|2722.2|2717|2717.6|2714.1|203
1600300800000|2020-09-17 00:00:00|2719.3|2715.8|2716.9|2713.4|2720.4|2716|2716.1|2711.5|430
1600301100000|2020-09-17 00:05:00|2717.3|2713.8|2716.9|2713.4|2719.1|2714.4|2715.7|2711|274
1600301400000|2020-09-17 00:10:00|2717.6|2714.1|2715.9|2712.4|2719|2714.3|2714|2709.8|289
1600301700000|2020-09-17 00:15:00|2717.7|2711.3|2714|2710.5|2718.3|2713.1|2713|2708.7|283
1600302000000|2020-09-17 00:20:00|2715.5|2709.5|2708.3|2704.8|2717.6|2712.3|2706.5|2702.5|507
1600302300000|2020-09-17 00:25:00|2708|2704.5|2706.4|2702.9|2713|2706.6|2703.1|2698.6|552
1600302600000|2020-09-17 00:30:00|2706.3|2702.8|2703.9|2700.4|2709.5|2703.6|2701.2|2697.3|543
1600302900000|2020-09-17 00:35:00|2702.6|2697.6|2704|2700.5|2706.4|2702.9|2701.8|2697.6|724
1600303200000|2020-09-17 00:40:00|2704.5|2701|2706.7|2703.2|2709.8|2704.1|2697.7|2692.5|758
1600303500000|2020-09-17 00:45:00|2706.6|2703.1|2713.9|2710.4|2715.6|2710.5|2706.6|2702.5|400
1600303800000|2020-09-17 00:50:00|2715|2709.3|2711.9|2708.4|2715|2710.5|2709.6|2704.6|304
1600304100000|2020-09-17 00:55:00|2711.8|2708.3|2716.1|2710.1|2717|2711.9|2711.2|2706.5|333
1600304400000|2020-09-17 01:00:00|2714.6|2711.1|2715.6|2712.1|2719.3|2714.5|2709.8|2705.3|1008
1600304700000|2020-09-17 01:05:00|2715.5|2712|2713.9|2710.4|2720|2714.3|2713.6|2707.8|692
1600305000000|2020-09-17 01:10:00|2714.2|2710.7|2719.7|2716.2|2721.4|2717.9|2712.9|2708.1|735
1600305300000|2020-09-17 01:15:00|2719.8|2716.3|2721.3|2716|2722.3|2718.6|2718.7|2712.9|676
1600305600000|2020-09-17 01:20:00|2720.6|2717.1|2715.3|2711.8|2721.7|2717.2|2715.1|2711.6|498
1600305900000|2020-09-17 01:25:00|2715.4|2711.9|2716.2|2712.7|2719.3|2715.6|2715.4|2710.9|457
1600306200000|2020-09-17 01:30:00|2716.4|2712.9|2722.1|2716.6|2723.2|2718.2|2716|2711.9|743
1600306500000|2020-09-17 01:35:00|2721|2717.5|2716.1|2712.6|2722.2|2717.5|2715.2|2711.4|564
1600306800000|2020-09-17 01:40:00|2715.9|2712.4|2711.6|2708.1|2720.1|2714|2710.2|2706.7|635
1600307100000|2020-09-17 01:45:00|2711.2|2707.7|2705.9|2702.4|2713|2708.2|2702.2|2697.9|955
1600307400000|2020-09-17 01:50:00|2706.2|2702.7|2702.1|2698.6|2707.2|2702.7|2699.2|2695.7|1000
1600307700000|2020-09-17 01:55:00|2702.2|2698.7|2693.7|2690.2|2703.1|2698.7|2692.3|2688.4|1310
1600308000000|2020-09-17 02:00:00|2693.9|2688.9|2685.1|2681.6|2700.2|2694.1|2680.5|2676.3|1349
1600308300000|2020-09-17 02:05:00|2685.2|2681.7|2696.9|2693.4|2699.4|2695.2|2683.9|2679.4|1223
1600308600000|2020-09-17 02:10:00|2699.9|2691.5|2694.6|2691.1|2699.9|2695.3|2693.8|2690|778
1600308900000|2020-09-17 02:15:00|2694|2690.5|2696.6|2693.1|2700.9|2696|2694|2689.8|593
1600309200000|2020-09-17 02:20:00|2696.7|2693.2|2695.1|2691.6|2701.5|2695.8|2693.9|2688.7|490
1600309500000|2020-09-17 02:25:00|2695|2691.5|2696.1|2692.6|2697.3|2693.4|2691.5|2686.8|559
1600309800000|2020-09-17 02:30:00|2695.8|2692.3|2694.9|2691.4|2700.3|2695.5|2694.1|2689.3|555
1600310100000|2020-09-17 02:35:00|2694.7|2691.2|2697.5|2694|2700.4|2694.3|2694.5|2690.1|346
1600310400000|2020-09-17 02:40:00|2697.7|2694.2|2698.1|2694.6|2701.1|2695.3|2694.9|2691.3|346
1600310700000|2020-09-17 02:45:00|2698|2694.5|2693.6|2690.1|2699.3|2694.5|2692.9|2687.7|464
1600311000000|2020-09-17 02:50:00|2693.7|2690.2|2693.7|2690.2|2695.4|2691.5|2690.3|2685.1|652
1600311300000|2020-09-17 02:55:00|2693.5|2690|2696.9|2693.4|2697.5|2693.9|2692.4|2687.2|511
1600311600000|2020-09-17 03:00:00|2696.8|2693.3|2690.8|2687.3|2696.8|2693.3|2690.4|2685.8|703
1600311900000|2020-09-17 03:05:00|2690.7|2687.2|2691.4|2687.9|2692.8|2689.3|2686.8|2681.3|855
1600312200000|2020-09-17 03:10:00|2691.6|2688.1|2689.9|2684.1|2694.7|2691.2|2684.5|2680.4|903
1600312500000|2020-09-17 03:15:00|2689.8|2684.5|2681.5|2678|2690.5|2686.9|2679.5|2674.7|1117
1600312800000|2020-09-17 03:20:00|2681.6|2678.1|2677.2|2673.7|2683.8|2680.3|2673.5|2668.6|1104
1600313100000|2020-09-17 03:25:00|2677.5|2674|2678.9|2675.4|2681|2677.5|2675.7|2672.2|744
1600313400000|2020-09-17 03:30:00|2678.7|2675.2|2680.1|2676.6|2683.4|2679.9|2678.5|2675|583
1600313700000|2020-09-17 03:35:00|2680.2|2676.7|2682.5|2679|2683.1|2679.6|2677.5|2673.3|397
1600314000000|2020-09-17 03:40:00|2682.7|2679.2|2685.3|2681.8|2686.1|2682.6|2682.5|2679|352
1600314300000|2020-09-17 03:45:00|2685.2|2681.7|2682.4|2678.9|2686|2682.5|2682.1|2678.6|322
1600314600000|2020-09-17 03:50:00|2682.5|2679|2684.3|2680.8|2685.4|2681.9|2682.2|2678.7|214
1600314900000|2020-09-17 03:55:00|2685.5|2679.5|2679.5|2676|2685.5|2680.7|2679.4|2674.6|204
1600315200000|2020-09-17 04:00:00|2679.4|2675.9|2678.1|2674.6|2681.8|2678.3|2676.7|2673.2|289
1600315500000|2020-09-17 04:05:00|2678.2|2674.7|2680.6|2677.1|2681.8|2677.2|2677.4|2673.9|328
1600315800000|2020-09-17 04:10:00|2680.7|2677.2|2681.5|2678|2682.9|2679.4|2678.8|2675.3|291
1600316100000|2020-09-17 04:15:00|2682|2676|2685.5|2682|2686.3|2682.4|2681.2|2676|273
1600316400000|2020-09-17 04:20:00|2686.9|2680.9|2686.5|2683|2687|2683.5|2684.8|2680.9|263
1600316700000|2020-09-17 04:25:00|2686.2|2682.7|2685.7|2682.2|2687.8|2683.3|2684.6|2681.1|290
1600317000000|2020-09-17 04:30:00|2685.6|2682.1|2684.2|2680.7|2686.1|2682.6|2683.5|2680|201
1600317300000|2020-09-17 04:35:00|2684.3|2680.8|2681.2|2677.7|2684.4|2680.9|2680.5|2676.8|240
1600317600000|2020-09-17 04:40:00|2680.9|2677.4|2681.9|2678.4|2682.9|2678.9|2680.3|2676.4|205
1600317900000|2020-09-17 04:45:00|2681.8|2678.3|2684.5|2681|2686.7|2682.5|2681|2677.5|323
1600318200000|2020-09-17 04:50:00|2684.3|2680.8|2682.3|2678.8|2686|2681.2|2681.8|2678.3|212
1600318500000|2020-09-17 04:55:00|2682.2|2678.7|2681.6|2678.1|2683.9|2679.9|2680.2|2677.2|221
1600318800000|2020-09-17 05:00:00|2681.7|2678.2|2683|2679.5|2683.2|2679.7|2678.2|2674.7|378
1600319100000|2020-09-17 05:05:00|2683.3|2679.8|2685.8|2682.3|2686.4|2682.4|2683.2|2679.6|389
1600319400000|2020-09-17 05:10:00|2686|2682.5|2688.2|2684.7|2689|2685.5|2684.6|2681.1|474
1600319700000|2020-09-17 05:15:00|2688.3|2684.8|2689.2|2685.7|2691.8|2688.1|2687.6|2684.1|338
1600320000000|2020-09-17 05:20:00|2689|2685.5|2687.4|2683.9|2689.7|2686|2686.5|2682.1|366
1600320300000|2020-09-17 05:25:00|2687.5|2684|2688|2684.5|2689.7|2685.7|2685.9|2682.4|206
1600320600000|2020-09-17 05:30:00|2687.6|2684.1|2687.1|2683.6|2689.8|2686.3|2683.7|2680.2|618
1600320900000|2020-09-17 05:35:00|2687|2683.5|2683.6|2680.1|2688|2684.5|2682.9|2679.4|597
1600321200000|2020-09-17 05:40:00|2683.7|2680.2|2689.1|2685.6|2690.9|2686.8|2683.5|2680|600
1600321500000|2020-09-17 05:45:00|2689.2|2685.7|2688.8|2685.3|2691.5|2688|2685.2|2682.2|481
1600321800000|2020-09-17 05:50:00|2688.7|2685.2|2688.3|2684.8|2690.2|2686.9|2686.1|2682.8|412
1600322100000|2020-09-17 05:55:00|2688.4|2684.9|2684.9|2681.4|2689.6|2686.1|2684.5|2681|359
1600322400000|2020-09-17 06:00:00|2684.8|2681.3|2686.9|2683.4|2688.7|2684.9|2682|2678.5|590
1600322700000|2020-09-17 06:05:00|2687|2683.5|2683.8|2680.3|2687.7|2683.9|2683.2|2679.7|658
1600323000000|2020-09-17 06:10:00|2683.5|2680|2678.2|2674.7|2683.9|2680.4|2677.5|2673.7|613
1600323300000|2020-09-17 06:15:00|2678.1|2674.6|2681|2677.5|2682.3|2678.4|2674.4|2670.9|791
1600323600000|2020-09-17 06:20:00|2680.9|2677.4|2677|2673.5|2681.3|2677.6|2674.5|2671|865
1600323900000|2020-09-17 06:25:00|2676.8|2673.3|2678.7|2675.2|2681.5|2678|2673.6|2670.1|858
1600324200000|2020-09-17 06:30:00|2678.6|2675.1|2680.7|2677.2|2680.7|2677.2|2675.8|2672.9|687
1600324500000|2020-09-17 06:35:00|2681|2677.5|2681.7|2678.2|2683.8|2680.3|2678.8|2675.3|678
1600324800000|2020-09-17 06:40:00|2681.6|2678.1|2684.7|2681.2|2686.4|2682.8|2680|2676.5|823
1600325100000|2020-09-17 06:45:00|2684.1|2680.6|2680.5|2677|2686.9|2683.4|2679.4|2675.5|756
1600325400000|2020-09-17 06:50:00|2680.6|2677.1|2680.7|2677.2|2681.2|2678.8|2678.8|2675.3|531
1600325700000|2020-09-17 06:55:00|2680.8|2677.3|2681.4|2677.9|2681.8|2678.8|2679.2|2674.3|496
1600326000000|2020-09-17 07:00:00|2681.5|2678|2681.2|2677.7|2683.1|2679.7|2678.6|2675.1|640
1600326300000|2020-09-17 07:05:00|2681.1|2677.6|2679.7|2676.2|2682.8|2679.3|2677.8|2674.3|644
1600326600000|2020-09-17 07:10:00|2679.6|2676.1|2677.2|2673.7|2687.1|2683.6|2676.7|2673.2|801
1600326900000|2020-09-17 07:15:00|2677.5|2674|2677.8|2674.3|2679.1|2676.4|2675.4|2671.9|642
1600327200000|2020-09-17 07:20:00|2677.7|2674.2|2679.1|2675.6|2679.1|2676.2|2675.5|2672|701
1600327500000|2020-09-17 07:25:00|2679|2675.5|2676.5|2673|2679.4|2676.3|2675.7|2672.3|761
1600327800000|2020-09-17 07:30:00|2676.2|2672.7|2681.3|2677.8|2681.6|2678.1|2675.5|2672|627
1600328100000|2020-09-17 07:35:00|2680.7|2677.2|2683.9|2680.4|2684.3|2680.8|2679.8|2675|627
1600328400000|2020-09-17 07:40:00|2683.8|2680.3|2681.6|2678.1|2684.3|2680.8|2679.9|2676.1|587
1600328700000|2020-09-17 07:45:00|2681.4|2677.9|2681.9|2678.4|2682.8|2679.3|2679.9|2675.5|551
1600329000000|2020-09-17 07:50:00|2681.7|2678.2|2686.1|2682.6|2686.6|2683.1|2681.4|2677.9|520
1600329300000|2020-09-17 07:55:00|2686.2|2682.7|2684.8|2681.3|2686.2|2683.2|2683.8|2679.5|284
1600329600000|2020-09-17 08:00:00|2684.9|2681.4|2683.2|2679.7|2686.7|2683.8|2682.7|2679.2|476
1600329900000|2020-09-17 08:05:00|2683.1|2679.6|2682.8|2679.3|2684.3|2680.8|2680.3|2676.8|753
1600330200000|2020-09-17 08:10:00|2682.9|2679.4|2680.5|2677|2684.5|2681.9|2679.8|2676.3|634
1600330500000|2020-09-17 08:15:00|2680.2|2678.2|2682.7|2679.2|2684.8|2681.3|2679.4|2675.9|601
1600330800000|2020-09-17 08:20:00|2682.3|2678.8|2683.9|2680.4|2685|2681.7|2681|2677.5|568
1600331100000|2020-09-17 08:25:00|2684.2|2680.7|2688.8|2685.3|2688.8|2685.5|2683.3|2679.8|695
1600331400000|2020-09-17 08:30:00|2688.4|2684.9|2689.6|2686.1|2691.8|2688.3|2686.9|2684.4|506
1600331700000|2020-09-17 08:35:00|2689.7|2686.2|2688.4|2684.9|2690.9|2687.4|2688.4|2684.7|318
1600332000000|2020-09-17 08:40:00|2688.3|2684.8|2692.2|2688.7|2692.9|2689.4|2687.7|2684.2|501
1600332300000|2020-09-17 08:45:00|2692.1|2688.6|2689|2685.5|2693.8|2690.3|2688.9|2685.4|599
1600332600000|2020-09-17 08:50:00|2689.2|2685.7|2688.5|2685|2689.9|2686.4|2686.1|2682.6|491
1600332900000|2020-09-17 08:55:00|2688.3|2684.8|2688.4|2684.9|2689.3|2685.8|2686.8|2683.3|295
1600333200000|2020-09-17 09:00:00|2688.3|2684.8|2690.2|2686.7|2691.7|2688.2|2687.8|2684.3|437
1600333500000|2020-09-17 09:05:00|2690|2686.5|2685.4|2681.9|2690.2|2686.7|2683|2680.2|671
1600333800000|2020-09-17 09:10:00|2685.3|2681.8|2687.1|2683.6|2688.7|2685.9|2683.8|2681.1|475
1600334100000|2020-09-17 09:15:00|2687.2|2683.7|2687.9|2684.4|2690.4|2686.9|2686.1|2683.2|559
1600334400000|2020-09-17 09:20:00|2688|2684.5|2683.8|2680.3|2689.5|2686.1|2682.9|2679.4|561
1600334700000|2020-09-17 09:25:00|2683.9|2680.4|2675.9|2672.4|2683.9|2680.4|2673.7|2670.2|560
1600335000000|2020-09-17 09:30:00|2676|2672.5|2677.8|2675.8|2679|2676.2|2673.4|2670.2|631
1600335300000|2020-09-17 09:35:00|2677.6|2675.6|2678.8|2676.8|2679.8|2676.8|2675.2|2672.1|521
1600335600000|2020-09-17 09:40:00|2679.1|2675.6|2682.8|2679.3|2684.2|2680.2|2678.8|2675.4|506
1600335900000|2020-09-17 09:45:00|2682.7|2679.2|2683.8|2680.3|2684|2681.2|2681.3|2678.1|427
1600336200000|2020-09-17 09:50:00|2683.9|2680.4|2682.5|2680.5|2684.3|2681.4|2681.8|2678.9|314
1600336500000|2020-09-17 09:55:00|2682.6|2680.6|2683.5|2680|2684.1|2681.6|2681|2678.3|306
1600336800000|2020-09-17 10:00:00|2683.4|2679.9|2681.6|2679.6|2683.4|2680.6|2680.2|2677.8|323
1600337100000|2020-09-17 10:05:00|2682.1|2680.1|2682.6|2680.6|2684.8|2682.1|2681.1|2678.7|337
1600337400000|2020-09-17 10:10:00|2683.5|2680|2681.2|2679.2|2683.9|2681|2680.5|2677.3|379
1600337700000|2020-09-17 10:15:00|2681.3|2679.3|2681.6|2678.1|2682.7|2679.8|2680|2676.8|416
1600338000000|2020-09-17 10:20:00|2680.9|2678.9|2682.4|2678.9|2682.9|2679.9|2680.1|2677.4|299
1600338300000|2020-09-17 10:25:00|2682.5|2679|2680.5|2678.5|2682.5|2679.7|2679.4|2676.7|250
1600338600000|2020-09-17 10:30:00|2680.6|2678.6|2681.5|2679.5|2683.4|2680.3|2680|2676|264
1600338900000|2020-09-17 10:35:00|2681.3|2679.3|2684|2680.5|2684.8|2681.3|2679.9|2677.3|294
1600339200000|2020-09-17 10:40:00|2684.2|2680.7|2683.2|2679.7|2684.2|2680.7|2681.8|2678.6|239
1600339500000|2020-09-17 10:45:00|2683.1|2679.6|2681.7|2678.2|2683.9|2680.9|2681|2677.5|233
1600339800000|2020-09-17 10:50:00|2681.6|2678.1|2684.2|2682.2|2685.5|2682.4|2681|2677.9|392
1600340100000|2020-09-17 10:55:00|2685.3|2681.8|2678|2674.5|2685.5|2682.1|2677.5|2674|480
1600340400000|2020-09-17 11:00:00|2678.1|2674.6|2676.2|2672.7|2679.6|2676.1|2674.1|2670.6|801
1600340700000|2020-09-17 11:05:00|2676.3|2672.8|2681|2679|2683.3|2680.2|2675.1|2671.6|793
1600341000000|2020-09-17 11:10:00|2680.8|2678.8|2682.2|2680.2|2683.5|2680.9|2680.1|2677|555
1600341300000|2020-09-17 11:15:00|2682.1|2680.1|2683.1|2681.1|2685.1|2682.4|2681.9|2679.4|555
1600341600000|2020-09-17 11:20:00|2683.2|2681.2|2685.7|2683.7|2687.3|2684.8|2682.5|2679.9|590
1600341900000|2020-09-17 11:25:00|2685.6|2683.6|2686|2682.5|2688.8|2685.2|2684.9|2682.3|365
1600342200000|2020-09-17 11:30:00|2685.8|2682.3|2691.8|2688.3|2693|2689.5|2685.7|2682.2|520
1600342500000|2020-09-17 11:35:00|2692.3|2688.8|2695.4|2691.9|2696.3|2692.8|2691.1|2688|735
1600342800000|2020-09-17 11:40:00|2695.7|2692.2|2693.1|2689.6|2695.8|2692.5|2691.5|2688.4|543
1600343100000|2020-09-17 11:45:00|2693.3|2689.8|2694.3|2690.8|2697.2|2694.2|2692.5|2688.1|554
1600343400000|2020-09-17 11:50:00|2694.4|2690.9|2693.8|2691.8|2697.3|2694|2692.2|2689.6|484
1600343700000|2020-09-17 11:55:00|2693.9|2691.9|2694.1|2692.1|2697.3|2694.4|2693.2|2690.4|500
1600344000000|2020-09-17 12:00:00|2694.3|2692.3|2685.6|2683.6|2695.3|2692.3|2683.4|2680.5|895
1600344300000|2020-09-17 12:05:00|2685.4|2683.4|2681.2|2679.2|2686.2|2683.8|2679.9|2677.2|790
1600344600000|2020-09-17 12:10:00|2681.1|2679.1|2684.8|2682.8|2685.3|2683.3|2679.6|2676.8|816
1600344900000|2020-09-17 12:15:00|2684.6|2682.6|2683.6|2681.6|2687|2684.8|2682.6|2680.4|521
1600345200000|2020-09-17 12:20:00|2683.7|2681.7|2688.2|2686.2|2689.8|2687|2681.9|2679.4|657
1600345500000|2020-09-17 12:25:00|2688|2686|2688.6|2685.1|2689.6|2687|2687|2682.8|405
1600345800000|2020-09-17 12:30:00|2687.5|2684|2683.3|2679.8|2689.2|2685.8|2682.9|2679.8|772
1600346100000|2020-09-17 12:35:00|2683.4|2679.9|2686|2682.5|2686.3|2683.8|2681.3|2678.5|518
1600346400000|2020-09-17 12:40:00|2685.9|2682.4|2685.3|2681.8|2686.7|2684.2|2681.2|2678.5|532
1600346700000|2020-09-17 12:45:00|2684.5|2682.5|2680.4|2678.4|2685.2|2682.6|2679.3|2676.2|616
1600347000000|2020-09-17 12:50:00|2680.5|2678.5|2676.9|2673.4|2682.2|2679.8|2675.2|2672.4|620
1600347300000|2020-09-17 12:55:00|2676.5|2674.5|2678.9|2675.4|2679.1|2676.4|2673.2|2670.2|1016
1600347600000|2020-09-17 13:00:00|2679|2675.5|2669.6|2666.1|2683.9|2681.5|2668.9|2665.7|1252
1600347900000|2020-09-17 13:05:00|2669.7|2666.2|2648.5|2645|2671.6|2668.8|2647.4|2644.3|1555
1600348200000|2020-09-17 13:10:00|2648.3|2644.8|2641.2|2639.2|2648.5|2645.3|2631.9|2626.3|1403
1600348500000|2020-09-17 13:15:00|2640.9|2638.9|2644.9|2642.9|2645.6|2643.2|2632.1|2628.6|1266
1600348800000|2020-09-17 13:20:00|2644.7|2642.7|2647.5|2644|2648.8|2646.1|2641.6|2639.3|830
1600349100000|2020-09-17 13:25:00|2646.8|2644.8|2649.1|2645.6|2654|2651.2|2646.5|2643.9|837
1600349400000|2020-09-17 13:30:00|2648.4|2646.4|2651.2|2647.7|2654.1|2651.1|2642.9|2640.1|1184
1600349700000|2020-09-17 13:35:00|2650.1|2648.1|2646.6|2643.1|2653.2|2650.1|2644.1|2640.6|1193
1600350000000|2020-09-17 13:40:00|2646.5|2643|2643.6|2640.1|2647.2|2644.6|2635.2|2631.7|1251
1600350300000|2020-09-17 13:45:00|2643.5|2640|2645|2641.5|2649.6|2646.1|2642|2639.3|1135
1600350600000|2020-09-17 13:50:00|2645.3|2641.8|2657.2|2653.7|2658.8|2655.3|2644.3|2640.8|1247
1600350900000|2020-09-17 13:55:00|2657.1|2653.6|2656.7|2653.2|2661.4|2658|2654.8|2651.9|899
1600351200000|2020-09-17 14:00:00|2656.6|2653.1|2660.7|2657.2|2662.9|2659.4|2653.6|2650.9|1051
1600351500000|2020-09-17 14:05:00|2660.6|2657.1|2676|2674|2680.9|2677.4|2660.3|2656.8|1306
1600351800000|2020-09-17 14:10:00|2676.8|2673.3|2675.1|2673.1|2683.1|2680.4|2673.8|2670.4|1188
1600352100000|2020-09-17 14:15:00|2675|2673|2678.6|2675.1|2680.2|2676.9|2670.6|2668.1|1175
1600352400000|2020-09-17 14:20:00|2678.7|2675.2|2687.1|2685.1|2698.4|2695.2|2677.6|2674.8|1367
1600352700000|2020-09-17 14:25:00|2687.5|2685.5|2688.3|2684.8|2692.9|2690.3|2685.2|2682.1|1309
1600353000000|2020-09-17 14:30:00|2688.5|2685|2695.8|2692.3|2698.7|2696.7|2685.8|2682.3|1477
1600353300000|2020-09-17 14:35:00|2695.9|2692.4|2694|2690.5|2697.3|2693.9|2689.9|2686.9|1047
1600353600000|2020-09-17 14:40:00|2693.9|2690.4|2698.1|2694.6|2702.3|2698.8|2689.6|2686.1|1153
1600353900000|2020-09-17 14:45:00|2697.9|2694.4|2693.4|2689.9|2701.2|2697.7|2690.2|2687.3|1262
1600354200000|2020-09-17 14:50:00|2693.3|2689.8|2690.6|2687.1|2696.9|2693.4|2688.4|2685.3|1285
1600354500000|2020-09-17 14:55:00|2690.5|2687|2689|2685.5|2690.9|2688|2684.1|2680.6|1179
1600354800000|2020-09-17 15:00:00|2688.8|2685.3|2703.2|2701.2|2704|2701.5|2687.9|2684.9|1204
1600355100000|2020-09-17 15:05:00|2703.1|2701.1|2701.9|2698.4|2708.1|2704.6|2699.5|2696.8|949
1600355400000|2020-09-17 15:10:00|2702|2698.5|2701.8|2698.3|2703.3|2700|2696.9|2694|828
1600355700000|2020-09-17 15:15:00|2701.7|2698.2|2699.4|2695.9|2707.1|2704.4|2696.9|2694|852
1600356000000|2020-09-17 15:20:00|2699.5|2696|2699.3|2695.8|2701.3|2698.6|2696.6|2693.9|622
1600356300000|2020-09-17 15:25:00|2699.2|2695.7|2699.5|2697.5|2703.4|2700.6|2696.3|2693.6|673
1600356600000|2020-09-17 15:30:00|2700.1|2696.6|2699.1|2695.6|2704.2|2701.1|2697|2694.1|808
1600356900000|2020-09-17 15:35:00|2699.2|2695.7|2693.8|2691.8|2700.9|2697.9|2693.3|2690.4|926
1600357200000|2020-09-17 15:40:00|2693.9|2691.9|2693|2689.5|2696.1|2693|2690.5|2687.6|735
1600357500000|2020-09-17 15:45:00|2692.7|2689.2|2692.5|2690.5|2694.7|2692|2691.3|2688.4|593
1600357800000|2020-09-17 15:50:00|2693.2|2689.7|2692.9|2689.4|2695.1|2692.2|2690.2|2687.3|663
1600358100000|2020-09-17 15:55:00|2692.4|2690.4|2689.4|2685.9|2693.9|2691.1|2688.1|2685.2|600
1600358400000|2020-09-17 16:00:00|2689.1|2685.6|2693|2691|2694.6|2692.6|2688.1|2685.4|522
1600358700000|2020-09-17 16:05:00|2692.9|2690.9|2689.5|2687.5|2694.3|2692.3|2688.5|2685.4|440
1600359000000|2020-09-17 16:10:00|2689.4|2687.4|2684|2682|2690.9|2688.9|2682.2|2680.2|556
1600359300000|2020-09-17 16:15:00|2683.9|2681.9|2683.1|2681.1|2688|2685.5|2681.4|2678.8|630
1600359600000|2020-09-17 16:20:00|2683.2|2681.2|2682.8|2680.8|2687|2684.2|2680.4|2678.4|686
1600359900000|2020-09-17 16:25:00|2682.9|2680.9|2687.7|2685.7|2688.6|2686.6|2681.9|2679.9|579
1600360200000|2020-09-17 16:30:00|2687.6|2685.6|2689.1|2687.1|2689.7|2687.7|2685.8|2683.4|556
1600360500000|2020-09-17 16:35:00|2689.2|2687.2|2692.4|2690.4|2694|2692|2688|2686|582
1600360800000|2020-09-17 16:40:00|2692.3|2690.3|2690.8|2688.8|2693.8|2691.7|2689|2686.4|587
1600361100000|2020-09-17 16:45:00|2691|2689|2687.9|2685.9|2691.4|2689.4|2685.4|2683.4|733
1600361400000|2020-09-17 16:50:00|2687.7|2685.7|2691.3|2689.3|2691.7|2689.7|2686.4|2684.4|597
1600361700000|2020-09-17 16:55:00|2691.5|2689.5|2693.7|2691.7|2694|2691.8|2691|2688.8|644
1600362000000|2020-09-17 17:00:00|2693.8|2691.8|2696.3|2692.8|2698.1|2695.4|2692|2690|543
1600362300000|2020-09-17 17:05:00|2695.7|2693.7|2695.5|2693.5|2698.3|2696.1|2694.9|2692.1|478
1600362600000|2020-09-17 17:10:00|2695.4|2693.4|2696.2|2694.2|2697.2|2695.1|2694.3|2692.3|484
1600362900000|2020-09-17 17:15:00|2696.1|2694.1|2694|2692|2697.8|2695.7|2693.4|2690.9|449
1600363200000|2020-09-17 17:20:00|2694.1|2692.1|2689.8|2687.8|2695.5|2693|2689.8|2687.7|504
1600363500000|2020-09-17 17:25:00|2689.9|2687.9|2692.8|2690.8|2693.1|2691.1|2689.8|2687.8|443
1600363800000|2020-09-17 17:30:00|2693.1|2691.1|2692.4|2690.4|2694.3|2692.3|2691.1|2689.1|298
1600364100000|2020-09-17 17:35:00|2692.1|2690.1|2694.2|2692.2|2695.1|2692.7|2691.9|2689.8|450
1600364400000|2020-09-17 17:40:00|2694.3|2692.3|2695.3|2693.3|2695.8|2693.8|2692.9|2690.1|342
1600364700000|2020-09-17 17:45:00|2695.2|2693.2|2698.3|2696.3|2698.9|2696.5|2694.9|2692.9|436
1600365000000|2020-09-17 17:50:00|2697.9|2695.9|2697.5|2695.5|2699.1|2696.5|2696.3|2693.8|410
1600365300000|2020-09-17 17:55:00|2697.4|2695.4|2696|2694|2699.3|2696.5|2695.5|2692.9|422
1600365600000|2020-09-17 18:00:00|2695.9|2693.9|2697.9|2695.9|2699.4|2696.6|2695.9|2693.8|343
1600365900000|2020-09-17 18:05:00|2698.1|2696.1|2699.1|2697.1|2700.7|2698.1|2697|2695|290
1600366200000|2020-09-17 18:10:00|2699.2|2697.2|2703.5|2701.5|2704.7|2701.8|2699|2697|268
1600366500000|2020-09-17 18:15:00|2703.4|2701.4|2701.9|2699.9|2705|2702.2|2701.4|2699.1|297
1600366800000|2020-09-17 18:20:00|2702|2700|2700|2698|2702.9|2700.4|2699.3|2696.7|332
1600367100000|2020-09-17 18:25:00|2699.9|2697.9|2698.1|2694.6|2701.1|2698.5|2696.7|2694.1|394
1600367400000|2020-09-17 18:30:00|2698.2|2694.7|2696.1|2694.1|2698.3|2695.4|2693.2|2690.6|339
1600367700000|2020-09-17 18:35:00|2696.2|2694.2|2692|2690|2696.3|2694.3|2691.6|2688.8|335
1600368000000|2020-09-17 18:40:00|2692.2|2690.2|2695|2693|2695.7|2693.3|2690.6|2687.7|467
1600368300000|2020-09-17 18:45:00|2694.7|2692.7|2694.2|2692.2|2696|2693.4|2692|2689.5|263
1600368600000|2020-09-17 18:50:00|2694.1|2692.1|2693|2691|2695.4|2693.4|2691.7|2689.6|286
1600368900000|2020-09-17 18:55:00|2692.9|2690.9|2694|2692|2695|2692.6|2692.4|2689.7|317
1600369200000|2020-09-17 19:00:00|2694.1|2692.1|2688.4|2686.4|2695.2|2692.6|2686.7|2684.7|383
1600369500000|2020-09-17 19:05:00|2688.3|2686.3|2689.1|2687.1|2690.1|2687.6|2687.2|2684.5|291
1600369800000|2020-09-17 19:10:00|2689.2|2687.2|2693.4|2691.4|2694|2691.7|2689.2|2687.1|306
1600370100000|2020-09-17 19:15:00|2693.6|2691.6|2693.6|2691.6|2695.2|2692.5|2692.2|2690.2|304
1600370400000|2020-09-17 19:20:00|2693.7|2691.7|2694.8|2692.8|2697.7|2694.9|2693.3|2691.3|277
1600370700000|2020-09-17 19:25:00|2694.7|2692.7|2694.1|2692.1|2695.8|2693|2692.4|2689.6|292
1600371000000|2020-09-17 19:30:00|2694.3|2692.3|2699.6|2697.6|2699.7|2697.7|2694|2692|305
1600371300000|2020-09-17 19:35:00|2699.9|2697.9|2705.5|2703.5|2709.4|2706.8|2699.5|2696.9|343
1600371600000|2020-09-17 19:40:00|2705.6|2703.6|2702.6|2700.6|2707.7|2704.8|2702.4|2699.8|277
1600371900000|2020-09-17 19:45:00|2702.5|2700.5|2707.7|2705.7|2708.6|2705.7|2701.7|2699.4|487
1600372200000|2020-09-17 19:50:00|2707.8|2705.8|2706.8|2704.8|2709.9|2706.8|2706.4|2703.9|463
1600372500000|2020-09-17 19:55:00|2706.7|2704.7|2711.1|2707.6|2712|2709.3|2706.7|2704|588
1600372800000|2020-09-17 20:00:00|2710.4|2708.4|2711.7|2708.2|2715.1|2712.5|2708.7|2706.1|343
1600373100000|2020-09-17 20:05:00|2711.5|2708|2709.3|2707.3|2711.5|2708.5|2708.3|2705.2|208
1600373400000|2020-09-17 20:10:00|2709.1|2707.1|2709.1|2705.6|2710.3|2707.5|2707.7|2704.9|159
1600373700000|2020-09-17 20:15:00|2709.2|2705.7|2709.3|2705.8|2709.6|2706.1|2707.7|2704.2|110
1600374000000|2020-09-17 20:20:00|2709|2705.5|2707.9|2705.9|2710|2706.5|2707.7|2705.1|133
1600374300000|2020-09-17 20:25:00|2709.1|2705.6|2707.2|2703.7|2709.1|2706.3|2705.8|2703|130
1600374600000|2020-09-17 20:30:00|2706.1|2704.1|2708.5|2705|2708.8|2705.9|2706|2703.3|124
1600374900000|2020-09-17 20:35:00|2708.4|2704.9|2708.9|2705.4|2709.3|2706.3|2707.5|2704.8|83
1600375200000|2020-09-17 20:40:00|2709.1|2705.6|2706.8|2703.3|2709.2|2705.7|2705.7|2702.5|122
1600375500000|2020-09-17 20:45:00|2707.4|2703.9|2706|2702.5|2707.7|2704.2|2704.6|2701.6|164
1600375800000|2020-09-17 20:50:00|2706.2|2702.7|2705.3|2701.8|2708.3|2704.1|2704.2|2701.3|133
1600376100000|2020-09-17 20:55:00|2705.1|2701.6|2704.5|2698.4|2708.9|2703.5|2704.2|2697.9|229
1600380000000|2020-09-17 22:00:00|2708.5|2705|2705.7|2702.2|2714.8|2705.8|2704|2694.2|391
1600380300000|2020-09-17 22:05:00|2705.3|2701.8|2706.1|2704.1|2710.1|2705.1|2702|2698.5|481
1600380600000|2020-09-17 22:10:00|2706|2704|2706.4|2704.4|2708.9|2706|2705.1|2702.2|308
1600380900000|2020-09-17 22:15:00|2706.5|2704.5|2707.2|2705.2|2708.9|2706.1|2706.3|2703.8|177
1600381200000|2020-09-17 22:20:00|2707|2705|2707.7|2705.7|2709.5|2706.3|2705.6|2702.7|232
1600381500000|2020-09-17 22:25:00|2708.5|2705|2710.3|2706.8|2710.3|2707.6|2707.4|2703.8|213
1600381800000|2020-09-17 22:30:00|2710.5|2707|2708.3|2706.3|2710.5|2708|2707.4|2704.2|246
1600382100000|2020-09-17 22:35:00|2708.2|2706.2|2706.8|2704.8|2709.5|2707.4|2706.1|2703.3|227
1600382400000|2020-09-17 22:40:00|2706.7|2704.7|2707.8|2705.8|2709.7|2707.5|2706.3|2703|175
1600382700000|2020-09-17 22:45:00|2708.1|2706.1|2708|2704.5|2708.7|2706.7|2706.9|2703.9|147
1600383000000|2020-09-17 22:50:00|2707.8|2705.8|2707.8|2705.8|2708.8|2706.2|2707.1|2704.2|93
1600383300000|2020-09-17 22:55:00|2707.9|2705.9|2708|2706|2708.1|2706.1|2707.8|2705.8|41
1600383600000|2020-09-17 23:00:00|2708.4|2706.4|2708.2|2706.2|2709.8|2707.2|2707.6|2704.9|112
1600383900000|2020-09-17 23:05:00|2708.6|2706.6|2708.9|2706.9|2709.7|2707.2|2708.1|2705.4|128
1600384200000|2020-09-17 23:10:00|2709|2707|2708.7|2706.7|2709.9|2707|2708.2|2705.4|86
1600384500000|2020-09-17 23:15:00|2708.5|2706.5|2706.5|2704.5|2709.2|2707.2|2706.4|2703.6|137
1600384800000|2020-09-17 23:20:00|2706.6|2704.6|2707.1|2705.1|2708|2706|2706.5|2703.7|119
1600385100000|2020-09-17 23:25:00|2707.4|2705.4|2709|2705.5|2709.2|2707|2707.2|2704.8|147
1600385400000|2020-09-17 23:30:00|2709.2|2705.7|2708.4|2706.4|2709.2|2706.5|2708.1|2704.9|83
1600385700000|2020-09-17 23:35:00|2708.5|2706.5|2707.8|2704.3|2709.2|2706.6|2707|2703.6|86
1600386000000|2020-09-17 23:40:00|2707.9|2704.4|2706.6|2703.1|2708|2705.3|2705.5|2701.9|112
1600386300000|2020-09-17 23:45:00|2706.7|2703.2|2708.5|2705|2709.5|2706|2705.4|2701.9|174
1600386600000|2020-09-17 23:50:00|2708.4|2704.9|2707.7|2705.7|2709.8|2706.3|2707.4|2703.9|167
1600386900000|2020-09-17 23:55:00|2707.9|2704.2|2706.3|2702.8|2710.3|2707.7|2705.9|2702.5|211
1600387200000|2020-09-18 00:00:00|2706.2|2702.7|2708.5|2705|2709.4|2706.4|2705|2701.6|264
1600387500000|2020-09-18 00:05:00|2709.1|2705.6|2714|2710.5|2716|2712.1|2707.4|2703.9|424
1600387800000|2020-09-18 00:10:00|2713.9|2710.4|2715.4|2711.9|2716.2|2712.6|2711.7|2708.2|493
1600388100000|2020-09-18 00:15:00|2714.7|2711.2|2708.9|2705.4|2715.6|2712.1|2707.2|2703.7|445
1600388400000|2020-09-18 00:20:00|2709.1|2705.6|2709.2|2705.7|2711.3|2707.8|2707.3|2703.8|378
1600388700000|2020-09-18 00:25:00|2708.9|2705.4|2707.8|2704.3|2711|2707.5|2707.2|2703.7|415
1600389000000|2020-09-18 00:30:00|2707.9|2704.4|2708.2|2704.7|2710.2|2706.7|2707|2703.5|297
1600389300000|2020-09-18 00:35:00|2707.1|2703.6|2709.2|2705.7|2710.3|2706.8|2706.4|2702.9|257
1600389600000|2020-09-18 00:40:00|2709|2705.5|2705|2701.5|2709.7|2706.2|2705|2701.5|262
1600389900000|2020-09-18 00:45:00|2704.9|2701.4|2703.8|2700.3|2707.1|2703.6|2703.6|2700.1|230
1600390200000|2020-09-18 00:50:00|2704|2700.5|2704.8|2701.3|2705.4|2701.9|2701.8|2698.3|255
1600390500000|2020-09-18 00:55:00|2704.9|2701.4|2706.4|2702.9|2707.1|2703.6|2703.6|2700.1|259
1600390800000|2020-09-18 01:00:00|2706.6|2703.1|2712.4|2708.9|2716.3|2712.8|2705.7|2702|924
1600391100000|2020-09-18 01:05:00|2713|2709.5|2705.3|2701.8|2714|2710.5|2705|2701.5|647
1600391400000|2020-09-18 01:10:00|2705.4|2701.9|2703.6|2701.6|2706.3|2703|2699.4|2695.9|762
1600391700000|2020-09-18 01:15:00|2704|2700.5|2703.3|2699.8|2706.2|2703.2|2700.8|2697.2|670
1600392000000|2020-09-18 01:20:00|2703.4|2699.9|2700.1|2696.6|2703.9|2700.4|2697.7|2694.2|644
1600392300000|2020-09-18 01:25:00|2700.2|2696.7|2699.1|2695.6|2701.7|2698.2|2698.2|2694.7|508
1600392600000|2020-09-18 01:30:00|2699.3|2695.8|2697.7|2694.2|2701.2|2697.7|2695.3|2692|655
1600392900000|2020-09-18 01:35:00|2697.6|2694.1|2701.4|2697.9|2702.4|2698.9|2696.9|2693.4|497
1600393200000|2020-09-18 01:40:00|2701.2|2697.7|2704.6|2701.1|2705.8|2702.3|2697.9|2694.4|623
1600393500000|2020-09-18 01:45:00|2704.9|2701.4|2708.6|2705.1|2708.9|2705.4|2703.4|2699.9|662
1600393800000|2020-09-18 01:50:00|2709.3|2705.8|2707.7|2704.2|2710.7|2707.2|2707|2703.5|617
1600394100000|2020-09-18 01:55:00|2708|2704.5|2707.9|2704.4|2709|2705.5|2706.4|2702.9|514
1600394400000|2020-09-18 02:00:00|2707.8|2704.3|2705.6|2702.1|2709.3|2705.8|2705.3|2701.8|427
1600394700000|2020-09-18 02:05:00|2705.4|2701.9|2702.7|2699.2|2706.9|2703.4|2702.6|2699.1|362
1600395000000|2020-09-18 02:10:00|2702.8|2699.3|2702.9|2699.4|2703.9|2700.3|2701.7|2698.2|379
1600395300000|2020-09-18 02:15:00|2703|2699.5|2702.7|2699.2|2705|2700.7|2701.5|2698|239
1600395600000|2020-09-18 02:20:00|2702.5|2699|2700.8|2697.3|2703.7|2700.2|2699.1|2695.6|376
1600395900000|2020-09-18 02:25:00|2701.3|2697.8|2704.9|2701.4|2705.1|2701.6|2700.7|2697.2|306
1600396200000|2020-09-18 02:30:00|2704.7|2701.2|2704.8|2701.3|2705.6|2702.1|2702.9|2699.4|395
1600396500000|2020-09-18 02:35:00|2704.9|2701.4|2704.6|2701.1|2705.5|2702|2702.5|2699|318
1600396800000|2020-09-18 02:40:00|2704.5|2701|2705.5|2702|2705.5|2702|2702.3|2698.8|279
1600397100000|2020-09-18 02:45:00|2705.6|2702.1|2703.6|2700.1|2705.6|2702.1|2702.6|2699.1|278
1600397400000|2020-09-18 02:50:00|2703.5|2700|2703.3|2699.8|2704.5|2701|2702.5|2699|229
1600397700000|2020-09-18 02:55:00|2703.4|2699.9|2706|2702.5|2706.9|2703.4|2703.2|2699.7|307
1600398000000|2020-09-18 03:00:00|2706.1|2702.6|2707|2703.5|2708.1|2704.6|2706|2702.5|332
1600398300000|2020-09-18 03:05:00|2706.9|2703.4|2709.2|2705.7|2709.2|2705.7|2706.6|2703.1|347
1600398600000|2020-09-18 03:10:00|2709.1|2705.6|2712.2|2708.7|2714.3|2710.8|2708.8|2705.3|595
1600398900000|2020-09-18 03:15:00|2712.4|2708.9|2710.8|2707.3|2715.3|2711.8|2710.2|2706.7|518
1600399200000|2020-09-18 03:20:00|2711|2707.5|2711.7|2708.2|2713.2|2709.1|2710.3|2706.8|349
1600399500000|2020-09-18 03:25:00|2711.8|2708.3|2709.3|2705.8|2711.9|2708.4|2708.2|2704.7|363
1600399800000|2020-09-18 03:30:00|2709.1|2705.6|2708.3|2704.8|2711.5|2707.2|2706.8|2703.3|267
1600400100000|2020-09-18 03:35:00|2708.4|2704.9|2707.9|2704.4|2709.2|2705.7|2706|2702.5|224
1600400400000|2020-09-18 03:40:00|2707.2|2703.7|2707.2|2703.7|2708.7|2704.6|2706.7|2703.1|154
1600400700000|2020-09-18 03:45:00|2707.1|2703.6|2708.2|2704.7|2708.9|2705.4|2707|2703.5|147
1600401000000|2020-09-18 03:50:00|2708.1|2704.6|2708.5|2705|2709.4|2705.9|2707.6|2704.1|142
1600401300000|2020-09-18 03:55:00|2708.6|2705.1|2708.9|2705.4|2709.8|2706.1|2707.9|2704.4|163
1600401600000|2020-09-18 04:00:00|2709|2705.5|2707.7|2704.2|2709.7|2706.2|2706.4|2702.9|186
1600401900000|2020-09-18 04:05:00|2707.8|2704.3|2707.1|2703.6|2708.2|2704.7|2706.1|2702.6|163
1600402200000|2020-09-18 04:10:00|2707.2|2703.7|2708.4|2704.9|2708.7|2705.2|2707.2|2703.7|175
1600402500000|2020-09-18 04:15:00|2708.6|2705.1|2706.6|2703.1|2709.3|2705.8|2706.6|2702.9|167
1600402800000|2020-09-18 04:20:00|2707.7|2702.6|2706.7|2703.2|2707.7|2703.4|2705.8|2702.3|140
1600403100000|2020-09-18 04:25:00|2706.6|2703.1|2707.5|2704|2708.6|2705.1|2706.2|2702.7|133
1600403400000|2020-09-18 04:30:00|2707.4|2703.9|2709|2705.5|2710.4|2706.9|2707.3|2703.8|169
1600403700000|2020-09-18 04:35:00|2709.1|2705.6|2709|2705.5|2709.5|2706|2708.5|2705|127
1600404000000|2020-09-18 04:40:00|2708.9|2705.4|2708.8|2705.3|2709.5|2706|2708.1|2704.6|135
1600404300000|2020-09-18 04:45:00|2708.9|2705.4|2707.9|2704.4|2709.2|2705.7|2707.9|2704.4|141
1600404600000|2020-09-18 04:50:00|2708.1|2704.6|2708.6|2705.1|2709.1|2705.6|2707.8|2704.3|130
1600404900000|2020-09-18 04:55:00|2708.7|2705.2|2708.6|2705.1|2708.8|2705.3|2707.7|2704.2|136
1600405200000|2020-09-18 05:00:00|2708.5|2705|2710.6|2707.1|2711|2707.5|2708.3|2704.8|223
1600405500000|2020-09-18 05:05:00|2710.7|2707.2|2709|2705.5|2711.7|2708.2|2708.6|2705.1|189
1600405800000|2020-09-18 05:10:00|2709.8|2704.8|2708.6|2705.1|2710.4|2706.4|2707.7|2704.5|170
1600406100000|2020-09-18 05:15:00|2708.5|2705|2707.2|2703.7|2708.9|2705.1|2706.4|2702.9|141
1600406400000|2020-09-18 05:20:00|2707.3|2703.8|2706.8|2703.3|2708|2704.5|2706|2702.3|149
1600406700000|2020-09-18 05:25:00|2707|2703.5|2709.6|2706.1|2709.6|2706.1|2706.7|2703.2|146
1600407000000|2020-09-18 05:30:00|2709.5|2706|2713.2|2709.7|2714.7|2711.2|2708.7|2705.2|785
1600407300000|2020-09-18 05:35:00|2713.1|2709.6|2718|2714.5|2718.1|2714.6|2710.9|2707.2|585
1600407600000|2020-09-18 05:40:00|2718.1|2714.6|2713.5|2710|2718.1|2714.6|2712.8|2709.3|753
1600407900000|2020-09-18 05:45:00|2713|2709.5|2710.5|2707|2716|2712.5|2709.5|2706|593
1600408200000|2020-09-18 05:50:00|2710.4|2706.9|2713.6|2710.1|2714.1|2710.6|2710.3|2706.8|374
1600408500000|2020-09-18 05:55:00|2713.8|2710.3|2716|2712.5|2717.2|2713.7|2713.4|2709.9|456
1600408800000|2020-09-18 06:00:00|2716.4|2712.9|2717|2713.5|2720.8|2717.3|2716.2|2712.7|742
1600409100000|2020-09-18 06:05:00|2717.3|2713.8|2715.5|2712|2717.6|2714.1|2714.9|2711.4|438
1600409400000|2020-09-18 06:10:00|2715.4|2711.9|2719.8|2716.3|2721.8|2718.3|2715.4|2711.9|576
1600409700000|2020-09-18 06:15:00|2719.3|2715.8|2714.8|2711.3|2721.3|2717.8|2713.6|2710.5|726
1600410000000|2020-09-18 06:20:00|2714.9|2711.4|2716.3|2712.8|2717.8|2714.7|2713.1|2709.6|557
1600410300000|2020-09-18 06:25:00|2715.9|2712.4|2713.7|2710.2|2716.8|2713.1|2713.2|2710.2|519
1600410600000|2020-09-18 06:30:00|2713.9|2710.4|2714.8|2711.3|2714.8|2712.1|2709.4|2706.5|490
1600410900000|2020-09-18 06:35:00|2714.9|2711.4|2716.8|2713.3|2727.5|2720.6|2714.7|2711.2|692
1600411200000|2020-09-18 06:40:00|2716.5|2713|2714.2|2710.7|2718.5|2715.3|2713.2|2709.7|778
1600411500000|2020-09-18 06:45:00|2714.3|2710.8|2716.3|2712.8|2716.5|2713.6|2712.6|2709.3|470
1600411800000|2020-09-18 06:50:00|2716.2|2712.7|2717.1|2713.6|2718.3|2715.6|2715.5|2712|423
1600412100000|2020-09-18 06:55:00|2717|2713.5|2719.7|2716.2|2721.1|2718.3|2715.7|2712.3|503
1600412400000|2020-09-18 07:00:00|2720.1|2716.6|2717.2|2715.2|2721|2717.5|2715.8|2712.8|441
1600412700000|2020-09-18 07:05:00|2718.1|2714.6|2719.7|2716.2|2723.4|2720.1|2717.6|2714.1|566
1600413000000|2020-09-18 07:10:00|2719.5|2716|2717.1|2715.1|2721.9|2718.4|2716.4|2713.7|712
1600413300000|2020-09-18 07:15:00|2717.3|2715.3|2717.3|2715.3|2719.6|2716.8|2715|2712|639
1600413600000|2020-09-18 07:20:00|2717.2|2715.2|2716|2712.5|2718.9|2716.3|2714.3|2711.7|698
1600413900000|2020-09-18 07:25:00|2716.3|2712.8|2716|2712.5|2717.2|2714.8|2713.8|2711|485
1600414200000|2020-09-18 07:30:00|2716.2|2712.7|2714.4|2712.4|2717.3|2714.6|2713.6|2710.7|500
1600414500000|2020-09-18 07:35:00|2713.9|2711.9|2714.3|2712.3|2716.3|2713.7|2713.6|2710.5|447
1600414800000|2020-09-18 07:40:00|2714|2712|2716.3|2712.8|2717.4|2714.5|2713.2|2709.9|432
1600415100000|2020-09-18 07:45:00|2716.2|2712.7|2715.9|2712.4|2716.8|2713.9|2714.2|2711.5|392
1600415400000|2020-09-18 07:50:00|2716|2712.5|2715.8|2712.3|2717.5|2714.7|2714.4|2711.4|378
1600415700000|2020-09-18 07:55:00|2716|2712.5|2717.7|2714.2|2718.4|2715.5|2713.8|2711|460
1600416000000|2020-09-18 08:00:00|2717.6|2714.1|2717.4|2713.9|2718.3|2715.9|2715.3|2712.4|506
1600416300000|2020-09-18 08:05:00|2717.8|2714.3|2716.8|2713.3|2718.5|2715.6|2715.7|2712.9|333
1600416600000|2020-09-18 08:10:00|2716.9|2713.4|2718|2714.5|2719.1|2715.8|2715.5|2712.5|546
1600416900000|2020-09-18 08:15:00|2718.3|2714.8|2717.4|2713.9|2720.7|2717.3|2716.8|2713.5|497
1600417200000|2020-09-18 08:20:00|2717.7|2714.2|2717.1|2713.6|2717.9|2715|2714.3|2711.6|404
1600417500000|2020-09-18 08:25:00|2717.2|2713.7|2716.4|2714.4|2717.6|2714.8|2715.9|2712.9|291
1600417800000|2020-09-18 08:30:00|2716.6|2714.6|2714.1|2712.1|2718.4|2715.3|2713.8|2711|449
1600418100000|2020-09-18 08:35:00|2714.3|2712.3|2714.9|2712.9|2715.8|2713|2713.3|2710.5|287
1600418400000|2020-09-18 08:40:00|2714.8|2712.8|2717.1|2713.6|2717.9|2715.2|2713.7|2710.6|352
1600418700000|2020-09-18 08:45:00|2717|2713.5|2718.3|2716.3|2719.9|2717.2|2716.4|2713.5|382
1600419000000|2020-09-18 08:50:00|2718.8|2716.8|2717.4|2715.4|2719.7|2717.1|2715.5|2712.5|407
1600419300000|2020-09-18 08:55:00|2717.5|2715.5|2718.3|2716.3|2720.1|2717.4|2717.2|2714.4|379
1600419600000|2020-09-18 09:00:00|2718.2|2716.2|2716.5|2713|2718.8|2716.4|2714.9|2711.9|520
1600419900000|2020-09-18 09:05:00|2716.4|2712.9|2715.3|2711.8|2716.8|2714|2714.1|2711.2|339
1600420200000|2020-09-18 09:10:00|2715.4|2711.9|2715.9|2713.9|2717.4|2714.7|2714.5|2711.5|221
1600420500000|2020-09-18 09:15:00|2716|2714|2719.2|2715.7|2719.4|2716.6|2715.3|2712.7|377
1600420800000|2020-09-18 09:20:00|2719.1|2715.6|2717.4|2713.9|2719.3|2716.7|2716.1|2713.3|304
1600421100000|2020-09-18 09:25:00|2717.7|2714.2|2715.8|2713.8|2718.9|2716.1|2715.8|2713.2|330
1600421400000|2020-09-18 09:30:00|2715.7|2713.7|2715.9|2713.9|2718.3|2715.6|2715.4|2712.6|354
1600421700000|2020-09-18 09:35:00|2716.1|2714.1|2717.5|2715.5|2718.8|2716|2715.5|2712.8|308
1600422000000|2020-09-18 09:40:00|2717.6|2715.6|2719.4|2715.9|2720.3|2717.4|2716.7|2713.8|364
1600422300000|2020-09-18 09:45:00|2719.3|2715.8|2717.2|2715.2|2720.2|2717.2|2716.9|2713.9|372
1600422600000|2020-09-18 09:50:00|2718.2|2714.7|2716.1|2714.1|2718.3|2715.7|2715.6|2712.6|428
1600422900000|2020-09-18 09:55:00|2716|2714|2716.6|2713.1|2718.7|2716|2715.5|2712.8|397
1600423200000|2020-09-18 10:00:00|2716.5|2713|2715.1|2711.6|2716.9|2713.4|2713.4|2710.7|286
1600423500000|2020-09-18 10:05:00|2715.2|2711.7|2714.2|2710.7|2716.2|2712.7|2713.9|2710.4|233
1600423800000|2020-09-18 10:10:00|2714.4|2710.9|2714.4|2712.4|2715.7|2712.6|2712.7|2709.2|336
1600424100000|2020-09-18 10:15:00|2714.5|2712.5|2714|2712|2715.2|2712.8|2713|2710.4|265
1600424400000|2020-09-18 10:20:00|2714.2|2712.2|2714.7|2712.7|2716.2|2713.5|2713.8|2711|199
1600424700000|2020-09-18 10:25:00|2714.8|2712.8|2715|2713|2716.6|2713.9|2714.2|2711.7|202
1600425000000|2020-09-18 10:30:00|2715.8|2712.3|2715.7|2713.7|2717.6|2714.1|2713.9|2711.1|266
1600425300000|2020-09-18 10:35:00|2715.6|2713.6|2713.5|2710|2717.4|2714.9|2712.6|2709.8|273
1600425600000|2020-09-18 10:40:00|2713.6|2710.1|2713.5|2710|2714.4|2711.5|2711.4|2708.1|349
1600425900000|2020-09-18 10:45:00|2713.4|2709.9|2709.8|2706.3|2713.8|2710.3|2709.2|2705.8|293
1600426200000|2020-09-18 10:50:00|2709.6|2706.1|2706.8|2703.3|2711|2708|2705.1|2701.6|413
1600426500000|2020-09-18 10:55:00|2706.6|2703.1|2707.9|2704.4|2709.1|2705.6|2705.6|2702.1|375
1600426800000|2020-09-18 11:00:00|2708|2704.5|2708.3|2706.3|2712|2709.2|2706.8|2703.3|565
1600427100000|2020-09-18 11:05:00|2709.4|2705.9|2709.6|2706.1|2713|2710.3|2708.5|2705.9|418
1600427400000|2020-09-18 11:10:00|2709.9|2706.4|2710.5|2707|2711.4|2708.3|2708.3|2705.2|276
1600427700000|2020-09-18 11:15:00|2710.6|2707.1|2710.5|2707|2712.7|2709.7|2709.7|2706.2|298
1600428000000|2020-09-18 11:20:00|2710.6|2707.1|2709.4|2705.9|2710.8|2707.3|2706.4|2702.9|326
1600428300000|2020-09-18 11:25:00|2709.3|2705.8|2710.3|2706.8|2711.2|2707.7|2708.5|2705|244
1600428600000|2020-09-18 11:30:00|2710.5|2707|2711.6|2708.1|2711.6|2708.1|2709.1|2705.7|291
1600428900000|2020-09-18 11:35:00|2711.4|2707.9|2707.6|2704.1|2711.4|2707.9|2707.4|2703.9|299
1600429200000|2020-09-18 11:40:00|2707.5|2704|2705|2701.5|2709.6|2706.9|2703.3|2699.8|276
1600429500000|2020-09-18 11:45:00|2704.5|2701|2700.1|2698.1|2704.5|2701|2700|2696.7|343
1600429800000|2020-09-18 11:50:00|2700.2|2698.2|2696.3|2692.8|2701.5|2698.2|2694.7|2691.7|587
1600430100000|2020-09-18 11:55:00|2696.4|2692.9|2702.1|2698.6|2702.2|2699.6|2694.7|2692|416
1600430400000|2020-09-18 12:00:00|2702|2698.5|2705.9|2702.4|2706.5|2703.2|2701.8|2698.5|662
1600430700000|2020-09-18 12:05:00|2705.8|2702.3|2705.7|2703.7|2708.3|2705.3|2705|2702.1|480
1600431000000|2020-09-18 12:10:00|2705.9|2703.9|2701.2|2699.2|2707|2705|2699.6|2696.9|426
1600431300000|2020-09-18 12:15:00|2701.3|2699.3|2702|2700|2704.7|2702.7|2698.6|2696.2|425
1600431600000|2020-09-18 12:20:00|2701.8|2699.8|2697.7|2695.7|2704.8|2701.7|2696.1|2693.6|506
1600431900000|2020-09-18 12:25:00|2697.6|2695.6|2690.5|2688.5|2697.9|2695.9|2687.7|2684.2|687
1600432200000|2020-09-18 12:30:00|2691.3|2687.8|2690.4|2688.4|2693.7|2690.9|2687.6|2684.9|623
1600432500000|2020-09-18 12:35:00|2690.3|2688.3|2701.6|2699.6|2704.3|2701.5|2690.3|2687.9|627
1600432800000|2020-09-18 12:40:00|2701.7|2699.7|2698.7|2696.7|2702.8|2700.7|2697.6|2695.6|419
1600433100000|2020-09-18 12:45:00|2698.6|2696.6|2697.9|2695.9|2699.9|2697.4|2696.2|2694.2|345
1600433400000|2020-09-18 12:50:00|2698|2696|2695|2693|2698.5|2696|2692.6|2690.6|433
1600433700000|2020-09-18 12:55:00|2694.9|2692.9|2695.9|2693.9|2697.8|2695.7|2694.4|2692.4|480
1600434000000|2020-09-18 13:00:00|2696.1|2694.1|2692.3|2690.3|2698.7|2696.7|2688.7|2686.1|902
1600434300000|2020-09-18 13:05:00|2692.2|2690.2|2680.8|2678.8|2694.8|2692.8|2676.8|2674.1|792
1600434600000|2020-09-18 13:10:00|2681.8|2678.3|2679.8|2677.8|2683.1|2680.8|2676.6|2674|896
1600434900000|2020-09-18 13:15:00|2679.7|2677.7|2682|2678.5|2687.9|2684.8|2678.9|2676|794
1600435200000|2020-09-18 13:20:00|2681.8|2679.8|2682|2678.5|2683.8|2681.8|2670.3|2667.1|881
1600435500000|2020-09-18 13:25:00|2682.1|2678.6|2683.3|2681.3|2685.4|2683|2680.8|2678.4|604
1600435800000|2020-09-18 13:30:00|2683.4|2681.4|2689.2|2687.2|2691.3|2689.2|2681.4|2678.6|1093
1600436100000|2020-09-18 13:35:00|2689.1|2687.1|2687.3|2685.3|2691.1|2688.9|2682.4|2680.4|978
1600436400000|2020-09-18 13:40:00|2687.4|2685.4|2686|2684|2691.7|2689.7|2683.3|2681.2|1045
1600436700000|2020-09-18 13:45:00|2685.9|2683.9|2682.7|2680.7|2686.7|2684|2681.1|2678.5|981
1600437000000|2020-09-18 13:50:00|2682.5|2680.5|2680.2|2678.2|2683.1|2681.1|2678.5|2676.5|748
1600437300000|2020-09-18 13:55:00|2680|2678|2684.7|2681.2|2685.3|2682.5|2678.5|2676.5|505
1600437600000|2020-09-18 14:00:00|2684.6|2681.1|2689.6|2687.6|2692.2|2690.2|2682.3|2679.5|924
1600437900000|2020-09-18 14:05:00|2689.5|2687.5|2691.7|2689.7|2695.3|2692.5|2689.3|2687.3|694
1600438200000|2020-09-18 14:10:00|2691.8|2689.8|2690.8|2688.8|2694.3|2691.7|2688.4|2685.9|638
1600438500000|2020-09-18 14:15:00|2690.7|2688.7|2697|2695|2699.6|2696.9|2689.5|2687.3|570
1600438800000|2020-09-18 14:20:00|2696.9|2694.9|2694.1|2692.1|2699.3|2696.7|2692.9|2690.1|574
1600439100000|2020-09-18 14:25:00|2694.2|2692.2|2694.6|2691.1|2694.9|2692.9|2688.2|2685.5|635
1600439400000|2020-09-18 14:30:00|2693.9|2691.9|2690.5|2688.5|2694.4|2692|2689.1|2687.1|677
1600439700000|2020-09-18 14:35:00|2691.2|2687.7|2695|2693|2697.1|2694.4|2689.2|2686.8|555
1600440000000|2020-09-18 14:40:00|2694.9|2692.9|2699.5|2697.5|2700.8|2698.4|2694.1|2691.9|662
1600440300000|2020-09-18 14:45:00|2699.3|2697.3|2697.5|2695.5|2699.9|2697.5|2693.5|2691.3|798
1600440600000|2020-09-18 14:50:00|2698.5|2695|2692.2|2690.2|2699.2|2696.5|2691.6|2688.6|869
1600440900000|2020-09-18 14:55:00|2692.7|2689.2|2695.2|2693.2|2697.1|2694.5|2692.1|2689.2|796
1600441200000|2020-09-18 15:00:00|2695|2693|2691.4|2689.4|2697|2694.7|2689.1|2686.8|916
1600441500000|2020-09-18 15:05:00|2691.2|2689.2|2696.9|2694.9|2697.1|2695.1|2690.9|2688.9|775
1600441800000|2020-09-18 15:10:00|2697|2695|2701.5|2699.5|2702.6|2700.6|2696.6|2694.6|942
1600442100000|2020-09-18 15:15:00|2701.6|2699.6|2697.4|2693.9|2703.8|2701.8|2696.5|2693.7|749
1600442400000|2020-09-18 15:20:00|2697.5|2694|2700.6|2698.6|2702|2699.8|2696.9|2693.9|560
1600442700000|2020-09-18 15:25:00|2700.5|2698.5|2699|2697|2702.3|2700.3|2697|2695|480
1600443000000|2020-09-18 15:30:00|2698.8|2696.8|2693.9|2691.9|2700|2697.5|2693.8|2691.8|518
1600443300000|2020-09-18 15:35:00|2693.7|2691.7|2691.3|2689.3|2694|2692|2689.9|2687.9|655
1600443600000|2020-09-18 15:40:00|2691.4|2689.4|2686.9|2684.9|2692.4|2690.4|2686.6|2684.1|609
1600443900000|2020-09-18 15:45:00|2687|2685|2692|2690|2692.7|2690.7|2686.4|2684.4|563
1600444200000|2020-09-18 15:50:00|2692.1|2690.1|2692.9|2689.4|2693.4|2690.6|2690.4|2688.4|506
1600444500000|2020-09-18 15:55:00|2692.8|2689.3|2694.7|2691.2|2696.3|2692.8|2691.7|2689.2|529
1600444800000|2020-09-18 16:00:00|2694.6|2691.1|2694.6|2692.6|2695.9|2693.9|2693.1|2690.4|534
1600445100000|2020-09-18 16:05:00|2694.5|2692.5|2698.6|2696.6|2699.5|2697.3|2693.8|2691.8|473
1600445400000|2020-09-18 16:10:00|2698.7|2696.7|2697.7|2695.7|2700.3|2698.3|2697.2|2694.6|366
1600445700000|2020-09-18 16:15:00|2697.9|2695.9|2696.2|2694.2|2698.3|2696.3|2695.2|2692.8|317
1600446000000|2020-09-18 16:20:00|2696|2694|2699|2697|2699.6|2697.6|2695.2|2692.7|374
1600446300000|2020-09-18 16:25:00|2699.4|2695.9|2713|2711|2713.3|2711.3|2698|2695.6|914
1600446600000|2020-09-18 16:30:00|2713.1|2711.1|2711.1|2709.1|2714.2|2711.9|2707.8|2705.8|813
1600446900000|2020-09-18 16:35:00|2711|2709|2710.8|2707.3|2714.6|2712|2709.1|2706.5|646
1600447200000|2020-09-18 16:40:00|2709.8|2707.8|2707|2705|2710.7|2707.8|2705.9|2703.7|510
1600447500000|2020-09-18 16:45:00|2707.3|2705.3|2705.2|2703.2|2709.7|2707.6|2702.9|2700.9|491
1600447800000|2020-09-18 16:50:00|2705|2703|2705|2703|2706.4|2704.4|2702.5|2700.5|508
1600448100000|2020-09-18 16:55:00|2704.9|2702.9|2704.2|2702.2|2706.3|2703.9|2703.2|2700.6|514
1600448400000|2020-09-18 17:00:00|2704.4|2702.4|2705.3|2703.3|2707.2|2704.8|2703.4|2701|500
1600448700000|2020-09-18 17:05:00|2705.2|2703.2|2704.8|2702.8|2707.6|2705|2704.4|2701.9|375
1600449000000|2020-09-18 17:10:00|2704.6|2702.6|2703.4|2701.4|2707.3|2704.8|2703.1|2700.2|514
1600449300000|2020-09-18 17:15:00|2703.1|2701.1|2698.5|2696.5|2703.6|2701.2|2695.8|2693.8|653
1600449600000|2020-09-18 17:20:00|2698.3|2696.3|2694.1|2692.1|2698.6|2696.6|2692.1|2689.6|667
1600449900000|2020-09-18 17:25:00|2694.3|2692.3|2686.4|2684.4|2696.1|2693.2|2684.6|2682|623
1600450200000|2020-09-18 17:30:00|2686.2|2684.2|2685.3|2683.3|2688.1|2685.7|2680.7|2678.1|708
1600450500000|2020-09-18 17:35:00|2685.2|2683.2|2687.2|2685.2|2689.1|2686.1|2682.8|2680.1|757
1600450800000|2020-09-18 17:40:00|2687.8|2684.3|2688.8|2686.8|2689.6|2686.9|2683.8|2681.3|608
1600451100000|2020-09-18 17:45:00|2688.6|2686.6|2691.8|2689.8|2693.6|2690.6|2687.5|2684.7|576
1600451400000|2020-09-18 17:50:00|2691.7|2689.7|2695.1|2693.1|2696.2|2693.4|2690.8|2688.4|473
1600451700000|2020-09-18 17:55:00|2695.2|2693.2|2693.3|2691.3|2696|2693.4|2692.1|2689.5|457
1600452000000|2020-09-18 18:00:00|2693.2|2691.2|2689.6|2687.6|2694.3|2691.5|2687.9|2685.1|459
1600452300000|2020-09-18 18:05:00|2689.5|2687.5|2691|2689|2692.6|2689.8|2689|2686.4|429
1600452600000|2020-09-18 18:10:00|2690.9|2688.9|2692.2|2690.2|2693.4|2690.9|2689.8|2686.9|380
1600452900000|2020-09-18 18:15:00|2692.1|2690.1|2688.9|2686.9|2693.6|2691.3|2688.7|2686.2|416
1600453200000|2020-09-18 18:20:00|2689|2687|2695.5|2692|2695.5|2692.8|2688.9|2686.7|358
1600453500000|2020-09-18 18:25:00|2695.4|2691.9|2692.6|2689.1|2696.4|2693.8|2691.8|2689|432
1600453800000|2020-09-18 18:30:00|2692.2|2690.2|2692.7|2690.7|2694.1|2691.6|2691|2688.4|327
1600454100000|2020-09-18 18:35:00|2692.6|2690.6|2690.7|2688.7|2693.5|2691.2|2689.8|2687.1|337
1600454400000|2020-09-18 18:40:00|2690.8|2688.8|2690|2688|2692.9|2690.3|2689.7|2687.2|378
1600454700000|2020-09-18 18:45:00|2690.1|2688.1|2692|2688.5|2692.5|2689.4|2688.8|2686.3|386
1600455000000|2020-09-18 18:50:00|2691.8|2688.3|2685.8|2683.8|2692|2689.2|2685.5|2683|471
1600455300000|2020-09-18 18:55:00|2685.7|2683.7|2688.7|2686.7|2689.5|2687.1|2685.2|2683.1|406
1600455600000|2020-09-18 19:00:00|2689.5|2686|2688.7|2686.7|2691.1|2688.6|2687.6|2685.6|443
1600455900000|2020-09-18 19:05:00|2688.8|2686.8|2688.3|2686.3|2690.1|2687.4|2687.6|2685|321
1600456200000|2020-09-18 19:10:00|2688.4|2686.4|2687.1|2685.1|2689.9|2687.4|2686.9|2684.8|302
1600456500000|2020-09-18 19:15:00|2687.2|2685.2|2686.5|2684.5|2688.7|2686.2|2685.2|2682.6|392
1600456800000|2020-09-18 19:20:00|2686.4|2684.4|2683.2|2681.2|2687.5|2684.8|2682.3|2680|254
1600457100000|2020-09-18 19:25:00|2683.3|2681.3|2684.7|2682.7|2686.4|2683.7|2682.6|2680.4|267
1600457400000|2020-09-18 19:30:00|2684.8|2682.8|2685.9|2683.9|2686.4|2684.1|2683.3|2681.3|307
1600457700000|2020-09-18 19:35:00|2685.8|2683.8|2685.7|2683.7|2686.5|2684.3|2684.4|2682.1|263
1600458000000|2020-09-18 19:40:00|2685.3|2683.3|2684.1|2682.1|2685.4|2683.3|2683.8|2681.4|240
1600458300000|2020-09-18 19:45:00|2684.2|2682.2|2683.9|2681.9|2685.5|2683.1|2683.2|2680.8|250
1600458600000|2020-09-18 19:50:00|2683.8|2681.8|2683.3|2681.3|2685.7|2683.2|2682.3|2679.6|391
1600458900000|2020-09-18 19:55:00|2683.5|2681.5|2682|2678.5|2685.8|2683.1|2680|2677.5|469
1600459200000|2020-09-18 20:00:00|2681.8|2678.3|2682.9|2679.4|2683.8|2680.6|2681.4|2678.3|225
1600459500000|2020-09-18 20:05:00|2682.8|2679.3|2684.3|2680.8|2684.5|2681.4|2681.8|2679|185
1600459800000|2020-09-18 20:10:00|2684.2|2680.7|2684.3|2680.8|2685.1|2682.2|2682.8|2679.8|107
1600460100000|2020-09-18 20:15:00|2684.1|2680.6|2684.6|2681.1|2686.1|2682.6|2683.1|2680.6|102
1600460400000|2020-09-18 20:20:00|2684.7|2681.2|2685.4|2681.9|2686.5|2683|2684.1|2680.6|49
1600460700000|2020-09-18 20:25:00|2685.3|2681.8|2685.8|2682.3|2687.1|2683.6|2685|2681.5|95
1600461000000|2020-09-18 20:30:00|2685.9|2682.4|2684.8|2681.3|2687.2|2683.7|2684.8|2681.3|96
1600461300000|2020-09-18 20:35:00|2684.9|2681.4|2686.1|2682.6|2686.5|2683|2684.8|2681.3|89
1600461600000|2020-09-18 20:40:00|2686|2682.5|2686.3|2682.8|2687.2|2683.7|2685.5|2682|82
1600461900000|2020-09-18 20:45:00|2686.5|2683|2683.2|2679.7|2686.6|2683.1|2683|2679.5|139
1600462200000|2020-09-18 20:50:00|2683.3|2679.8|2682.4|2678.9|2683.4|2679.9|2681.1|2677.6|145
1600462500000|2020-09-18 20:55:00|2682.6|2679.1|2678.8|2675.3|2683.1|2679.2|2677.7|2671.5|147
1600639200000|2020-09-20 22:00:00|2684.8|2673.9|2682.7|2675|2690|2681.9|2679.1|2672.8|525
1600639500000|2020-09-20 22:05:00|2682.1|2675.6|2671.1|2664.4|2683.4|2677.9|2669.7|2663.9|543
1600639800000|2020-09-20 22:10:00|2672.3|2664|2669.6|2662.7|2674.4|2667.4|2665.3|2660.4|448
1600640100000|2020-09-20 22:15:00|2669.9|2663.6|2666.3|2659.9|2672.9|2665.5|2664|2656.7|357
1600640400000|2020-09-20 22:20:00|2666.4|2659.8|2662.6|2659.1|2670.9|2663.3|2660.6|2654.6|346
1600640700000|2020-09-20 22:25:00|2663.5|2658.2|2667.4|2662.1|2668.4|2663|2662.2|2657.3|339
1600641000000|2020-09-20 22:30:00|2667.5|2662.4|2664.9|2661.4|2668.9|2663.9|2664.2|2657.7|283
1600641300000|2020-09-20 22:35:00|2665|2661.5|2668.5|2665|2670.5|2666.6|2664.3|2659.3|357
1600641600000|2020-09-20 22:40:00|2668.3|2664.8|2668.5|2665|2671|2666.8|2667.7|2662.2|340
1600641900000|2020-09-20 22:45:00|2669.2|2664.1|2671.4|2666.3|2674.2|2669.6|2668.3|2663.1|281
1600642200000|2020-09-20 22:50:00|2670.5|2667|2670.7|2667.2|2675.5|2669.4|2669.6|2665.1|280
1600642500000|2020-09-20 22:55:00|2670.4|2666.9|2671|2667.5|2671.9|2667.9|2669.3|2665.1|200
1600642800000|2020-09-20 23:00:00|2670.5|2667|2674.4|2670.9|2677.2|2671.7|2667.4|2663.6|303
1600643100000|2020-09-20 23:05:00|2675.3|2670.1|2671.3|2667.8|2676.3|2671.8|2670.7|2665.1|373
1600643400000|2020-09-20 23:10:00|2671.2|2667.7|2678|2674.5|2678.9|2674.5|2670|2666.5|349
1600643700000|2020-09-20 23:15:00|2678.6|2675.1|2677.6|2674.1|2679.2|2675.6|2675.8|2672.8|258
1600644000000|2020-09-20 23:20:00|2676.7|2674.7|2676.9|2673.4|2678.6|2675.3|2675.6|2672.3|266
1600644300000|2020-09-20 23:25:00|2677|2673.5|2677.3|2673.8|2679.5|2674.7|2675.3|2670.7|323
1600644600000|2020-09-20 23:30:00|2677.9|2672.5|2678.9|2675.4|2680|2675.9|2675.2|2670.8|269
1600644900000|2020-09-20 23:35:00|2679|2675.5|2679.3|2675.8|2683|2677.8|2678|2674.1|355
1600645200000|2020-09-20 23:40:00|2679.1|2675.6|2676.8|2673.3|2682.1|2677.3|2675.9|2672.2|342
1600645500000|2020-09-20 23:45:00|2676.7|2673.2|2677.9|2674.4|2680.4|2676.1|2676.2|2672.7|256
1600645800000|2020-09-20 23:50:00|2678.6|2675.1|2678|2674.5|2681.1|2676.6|2677.5|2674|234
1600646100000|2020-09-20 23:55:00|2678.1|2674.6|2676.2|2672.7|2679.2|2675.6|2674|2670.5|282
1600646400000|2020-09-21 00:00:00|2676.3|2672.8|2679.8|2676.3|2682.2|2677.8|2674.4|2670.9|325
1600646700000|2020-09-21 00:05:00|2679.7|2676.2|2675.3|2671.8|2680.7|2677.2|2673.9|2670.5|399
1600647000000|2020-09-21 00:10:00|2675.7|2672.2|2686|2682.5|2686.8|2683.3|2675.5|2672|477
1600647300000|2020-09-21 00:15:00|2685.8|2682.3|2688.4|2684.9|2692.3|2687.2|2685.3|2682.3|607
1600647600000|2020-09-21 00:20:00|2689.3|2685.8|2690|2688|2693.9|2688.4|2687.4|2684.6|405
1600647900000|2020-09-21 00:25:00|2691.1|2687.6|2689.3|2685.8|2694.3|2690.1|2688.6|2685.7|374
1600648200000|2020-09-21 00:30:00|2689.4|2685.9|2688.6|2686.6|2693.4|2687.9|2686.6|2683.5|395
1600648500000|2020-09-21 00:35:00|2688.5|2686.5|2688.4|2686.4|2694.5|2689.6|2687.1|2684.1|414
1600648800000|2020-09-21 00:40:00|2689.2|2685.7|2688.5|2685|2691.2|2685.9|2686|2683.2|311
1600649100000|2020-09-21 00:45:00|2688.6|2685.1|2692.3|2688.8|2695.8|2691|2688.2|2685.1|311
1600649400000|2020-09-21 00:50:00|2691.9|2688.4|2693.1|2689.6|2697.4|2692.2|2690.4|2687.2|290
1600649700000|2020-09-21 00:55:00|2693|2689.5|2691.3|2687.8|2696.4|2690.6|2690.6|2687.1|275
1600650000000|2020-09-21 01:00:00|2691.2|2687.7|2690|2686.5|2698|2694.5|2687.1|2683.6|1072
1600650300000|2020-09-21 01:05:00|2690.1|2686.6|2689.8|2686.3|2694.1|2689.2|2689.1|2685.6|595
1600650600000|2020-09-21 01:10:00|2689.7|2686.2|2693.7|2690.2|2697.5|2693.7|2689|2685.5|756
1600650900000|2020-09-21 01:15:00|2693.8|2690.3|2698.1|2694.6|2700.2|2696.3|2693.3|2689.8|853
1600651200000|2020-09-21 01:20:00|2699|2695.5|2697.5|2694|2699.9|2695.5|2693.8|2690.3|700
1600651500000|2020-09-21 01:25:00|2698.7|2693.7|2693.6|2690.1|2698.7|2694.3|2692.2|2688.8|547
1600651800000|2020-09-21 01:30:00|2694|2690.5|2687.4|2683.9|2696.2|2691.9|2685.3|2682.9|735
1600652100000|2020-09-21 01:35:00|2687.5|2684|2688.1|2684.6|2690|2685.5|2685.6|2682.5|465
1600652400000|2020-09-21 01:40:00|2687.9|2684.4|2687|2683.5|2690.9|2685.4|2684.3|2680.7|364
1600652700000|2020-09-21 01:45:00|2687.3|2683.8|2687.9|2684.4|2691.4|2687.3|2686.9|2682.4|299
1600653000000|2020-09-21 01:50:00|2689.5|2684|2688.2|2684.7|2690.5|2685.4|2684.7|2680.4|447
1600653300000|2020-09-21 01:55:00|2688.1|2684.6|2686.7|2683.2|2690.6|2686.7|2684.1|2680.4|515
1600653600000|2020-09-21 02:00:00|2686.8|2683.3|2688.4|2684.9|2690.3|2685.7|2686|2683|477
1600653900000|2020-09-21 02:05:00|2688.3|2684.8|2695.3|2691.8|2695.9|2692.4|2686.3|2683.7|585
1600654200000|2020-09-21 02:10:00|2695.7|2692.2|2689.3|2685.8|2697.9|2693.3|2688.2|2684.7|646
1600654500000|2020-09-21 02:15:00|2689|2685.5|2691|2687.5|2693.6|2688.7|2688.6|2685.1|394
1600654800000|2020-09-21 02:20:00|2690.9|2687.4|2690.7|2687.2|2693.2|2688.4|2689.2|2685.7|326
1600655100000|2020-09-21 02:25:00|2691.2|2687.7|2692.9|2689.4|2694.4|2690|2689.3|2685.8|341
1600655400000|2020-09-21 02:30:00|2694.6|2688.9|2691.4|2687.9|2695.5|2691|2690.9|2687.7|511
1600655700000|2020-09-21 02:35:00|2691.2|2687.7|2691.5|2688|2694.4|2689.2|2689.9|2686.4|438
1600656000000|2020-09-21 02:40:00|2691.6|2688.1|2692.2|2688.7|2694.9|2690.4|2690.5|2687|338
1600656300000|2020-09-21 02:45:00|2692.1|2688.6|2690.3|2686.8|2694|2689.7|2688.1|2684.6|392
1600656600000|2020-09-21 02:50:00|2690.2|2686.7|2690.9|2687.4|2695|2690.1|2690.2|2686.7|373
1600656900000|2020-09-21 02:55:00|2691|2687.5|2688.9|2685.4|2693.4|2688.4|2688.9|2685.4|304
1600657200000|2020-09-21 03:00:00|2691.3|2686.2|2687.6|2684.1|2691.3|2686.2|2685.3|2681.6|462
1600657500000|2020-09-21 03:05:00|2687.4|2683.9|2687.8|2684.3|2690.3|2686.1|2685.1|2681.2|316
1600657800000|2020-09-21 03:10:00|2687.7|2684.2|2689.1|2685.6|2691.3|2686.5|2687|2683.1|228
1600658100000|2020-09-21 03:15:00|2689.2|2685.7|2688|2684.5|2692.3|2687.4|2686.5|2682.3|293
1600658400000|2020-09-21 03:20:00|2687.9|2684.4|2689.2|2685.7|2691.7|2688|2686.6|2682.8|264
1600658700000|2020-09-21 03:25:00|2689|2685.5|2690.2|2686.7|2692.8|2688|2688.7|2684|266
1600659000000|2020-09-21 03:30:00|2689.7|2687.7|2689.9|2686.4|2693|2688|2688.9|2684.8|203
1600659300000|2020-09-21 03:35:00|2690|2686.5|2689.7|2687.7|2693.4|2688.7|2689|2684.2|183
1600659600000|2020-09-21 03:40:00|2689.6|2687.6|2688.2|2684.7|2691.4|2687.6|2687.7|2683.8|186
1600659900000|2020-09-21 03:45:00|2687.6|2685.6|2687.6|2684.1|2690.9|2686|2687|2682.7|142
1600660200000|2020-09-21 03:50:00|2686.8|2684.8|2688.9|2685.4|2691.1|2686.6|2686.7|2682.4|130
1600660500000|2020-09-21 03:55:00|2689|2685.5|2688.9|2685.4|2692.2|2686.8|2687.5|2684.1|147
1600660800000|2020-09-21 04:00:00|2689.8|2684.6|2688.7|2686.7|2691.5|2686.9|2688|2684.1|105
1600661100000|2020-09-21 04:05:00|2688.8|2686.8|2691.5|2688|2693.6|2689|2688.8|2685.4|140
1600661400000|2020-09-21 04:10:00|2690.7|2688.7|2689.2|2685.7|2694|2689|2688.7|2685.4|167
1600661700000|2020-09-21 04:15:00|2689.4|2685.9|2690.2|2686.7|2692.1|2687.5|2688.4|2684.9|184
1600662000000|2020-09-21 04:20:00|2691.2|2685.8|2688.5|2685|2691.9|2687.3|2687.3|2683.8|175
1600662300000|2020-09-21 04:25:00|2688.3|2686.3|2687.7|2684.2|2690.4|2686.3|2686.3|2683|193
1600662600000|2020-09-21 04:30:00|2687.6|2684.1|2687.9|2684.4|2691|2686|2685.8|2682.3|190
1600662900000|2020-09-21 04:35:00|2688.4|2684.9|2688.9|2685.4|2691.6|2686.6|2687.3|2683.8|148
1600663200000|2020-09-21 04:40:00|2688.2|2684.7|2688.5|2686.5|2693.4|2688.1|2687.3|2683.8|211
1600663500000|2020-09-21 04:45:00|2688.8|2686.8|2686.5|2683|2692.4|2687.1|2686.2|2682.7|208
1600663800000|2020-09-21 04:50:00|2687|2683.5|2685.6|2683.6|2688.9|2685.4|2684.5|2681.3|241
1600664100000|2020-09-21 04:55:00|2685.4|2683.4|2684.7|2681.2|2689.3|2684.4|2683.6|2680.1|220
1600664400000|2020-09-21 05:00:00|2684.5|2681|2683.6|2680.1|2687.7|2683.2|2681.8|2679.4|367
1600664700000|2020-09-21 05:05:00|2683.7|2680.2|2683.3|2679.8|2684.7|2681.8|2681.6|2678.1|301
1600665000000|2020-09-21 05:10:00|2683.4|2679.9|2681.1|2679.1|2685.2|2681.2|2681|2677.5|246
1600665300000|2020-09-21 05:15:00|2681.2|2679.2|2682.9|2679.4|2683.2|2680.3|2680|2677|196
1600665600000|2020-09-21 05:20:00|2682.1|2680.1|2679|2675.5|2683.2|2680.8|2678.2|2675.1|231
1600665900000|2020-09-21 05:25:00|2678.8|2675.3|2681.6|2678.1|2682.5|2679.3|2676.8|2673.6|297
1600666200000|2020-09-21 05:30:00|2681.3|2677.8|2678.3|2674.8|2682.2|2679.2|2676.9|2673.6|724
1600666500000|2020-09-21 05:35:00|2678.2|2674.7|2676.4|2672.9|2681.7|2675.8|2674.7|2670.5|635
1600666800000|2020-09-21 05:40:00|2675.9|2672.4|2680.2|2676.7|2682.9|2678.3|2674.8|2671.3|594
1600667100000|2020-09-21 05:45:00|2679.8|2676.3|2683.4|2679.9|2685.6|2680.4|2679.5|2676|491
1600667400000|2020-09-21 05:50:00|2683.3|2679.8|2679.7|2676.2|2684|2679.9|2679|2673.3|562
1600667700000|2020-09-21 05:55:00|2679.9|2676.4|2682.3|2678.8|2683.5|2680|2679.5|2675.2|422
1600668000000|2020-09-21 06:00:00|2682.4|2678.9|2680.8|2677.3|2684.6|2680.6|2680.1|2676.6|391
1600668300000|2020-09-21 06:05:00|2680.7|2677.2|2679.9|2676.4|2681|2677.4|2676|2672.7|709
1600668600000|2020-09-21 06:10:00|2680|2676.5|2681.3|2677.8|2682.7|2678.9|2679.3|2675.7|389
1600668900000|2020-09-21 06:15:00|2681.4|2677.9|2683.1|2679.6|2683.8|2680.3|2681.3|2676.9|414
1600669200000|2020-09-21 06:20:00|2683|2679.5|2681.6|2678.1|2684.1|2680|2680.8|2677.3|392
1600669500000|2020-09-21 06:25:00|2681.5|2678|2678.2|2674.7|2682.2|2678.4|2675.7|2672.8|751
1600669800000|2020-09-21 06:30:00|2678.1|2674.6|2674.3|2670.8|2679.2|2675.9|2673.6|2670|726
1600670100000|2020-09-21 06:35:00|2674.4|2670.9|2673.6|2671.6|2678.9|2675.6|2673.1|2669.6|663
1600670400000|2020-09-21 06:40:00|2673.7|2671.7|2675.5|2672|2676.3|2673.2|2670.6|2667.9|583
1600670700000|2020-09-21 06:45:00|2675.6|2672.1|2673.2|2669.7|2675.8|2672.6|2672|2668.9|493
1600671000000|2020-09-21 06:50:00|2672.5|2670.5|2666.6|2663.1|2673.7|2670.6|2665.6|2662.7|631
1600671300000|2020-09-21 06:55:00|2666.5|2663|2671|2667.5|2671.6|2668.1|2666.2|2663|748
1600671600000|2020-09-21 07:00:00|2670.8|2667.3|2672.5|2670.5|2678.5|2675.3|2670.8|2667.3|808
1600671900000|2020-09-21 07:05:00|2673.1|2669.6|2672.9|2669.4|2674.8|2672|2670.2|2667|481
1600672200000|2020-09-21 07:10:00|2672.8|2669.3|2674.8|2671.3|2677.1|2674.2|2671.9|2668.8|524
1600672500000|2020-09-21 07:15:00|2675|2671.5|2673.3|2669.8|2675.2|2671.8|2671.1|2667.4|645
1600672800000|2020-09-21 07:20:00|2672.5|2669|2670.3|2666.8|2673.6|2671.1|2667.3|2664.1|691
1600673100000|2020-09-21 07:25:00|2669.7|2666.2|2670.6|2667.1|2672|2669.1|2667.6|2664.1|644
1600673400000|2020-09-21 07:30:00|2670.7|2667.2|2666.2|2662.7|2671.3|2667.8|2664.2|2660.7|716
1600673700000|2020-09-21 07:35:00|2666.4|2662.9|2666.6|2663.1|2668.6|2665.9|2664.4|2661.5|661
1600674000000|2020-09-21 07:40:00|2667|2663.5|2668.8|2666.8|2670.6|2667.1|2666.1|2662.6|608
1600674300000|2020-09-21 07:45:00|2669.3|2665.8|2665|2661.5|2670.2|2667.4|2663.3|2660.7|611
1600674600000|2020-09-21 07:50:00|2664.8|2661.3|2664.2|2660.7|2665.2|2662.1|2661.1|2658.1|821
1600674900000|2020-09-21 07:55:00|2664.1|2660.6|2664.1|2660.6|2667.4|2664.3|2662.3|2659.6|642
1600675200000|2020-09-21 08:00:00|2664.4|2660.9|2658.8|2656.8|2666.2|2663.3|2658.8|2655.6|786
1600675500000|2020-09-21 08:05:00|2658.9|2656.9|2665.6|2662.1|2666.3|2663.4|2658.4|2655.3|827
1600675800000|2020-09-21 08:10:00|2665.5|2662|2664.1|2660.6|2666.6|2663.6|2662.9|2660.2|784
1600676100000|2020-09-21 08:15:00|2664|2660.5|2659.2|2655.7|2666.5|2663.9|2658.6|2655.5|732
1600676400000|2020-09-21 08:20:00|2659.1|2655.6|2655.9|2652.4|2661.1|2657.6|2654|2650.6|714
1600676700000|2020-09-21 08:25:00|2656|2652.5|2652.5|2649|2656|2652.5|2649|2645.5|780
1600677000000|2020-09-21 08:30:00|2652.6|2649.1|2651.2|2647.7|2655|2651.5|2647.8|2644.2|918
1600677300000|2020-09-21 08:35:00|2651.4|2647.9|2653.9|2650.4|2655.1|2652.5|2646.7|2643.8|922
1600677600000|2020-09-21 08:40:00|2654|2650.5|2650.7|2647.2|2655.1|2651.6|2646.9|2643.4|908
1600677900000|2020-09-21 08:45:00|2650.6|2647.1|2646|2642.5|2653.5|2650|2645.3|2642.1|833
1600678200000|2020-09-21 08:50:00|2645.6|2642.1|2647.8|2644.3|2649.4|2646.4|2633|2629.5|1150
1600678500000|2020-09-21 08:55:00|2647.9|2644.4|2650.2|2646.7|2651.3|2647.9|2646.6|2643.2|894
1600678800000|2020-09-21 09:00:00|2650.3|2646.8|2649.3|2645.8|2650.7|2648.1|2647.7|2644.4|758
1600679100000|2020-09-21 09:05:00|2649.4|2645.9|2649.2|2645.7|2651.3|2648.6|2647.5|2643.9|499
1600679400000|2020-09-21 09:10:00|2649.3|2645.8|2653.2|2649.7|2654.8|2652|2649.1|2645.6|619
1600679700000|2020-09-21 09:15:00|2653.3|2649.8|2649.9|2646.4|2653.8|2651|2646|2643.3|570
1600680000000|2020-09-21 09:20:00|2650|2646.5|2641.9|2638.4|2650.1|2647.3|2636.6|2633.3|682
1600680300000|2020-09-21 09:25:00|2641.7|2638.2|2640.2|2636.7|2642.8|2639.3|2633.7|2630.2|669
1600680600000|2020-09-21 09:30:00|2639.9|2636.4|2631.6|2628.1|2640.4|2637|2626.4|2622.9|948
1600680900000|2020-09-21 09:35:00|2631.5|2628|2635.1|2631.6|2639.6|2636.1|2630.8|2627.3|859
1600681200000|2020-09-21 09:40:00|2635.2|2631.7|2631|2627.5|2635.8|2632.3|2628|2624.5|826
1600681500000|2020-09-21 09:45:00|2630.9|2627.4|2626.8|2623.3|2632.6|2629.1|2621.5|2618|915
1600681800000|2020-09-21 09:50:00|2626.7|2623.2|2634.9|2631.4|2636.4|2632.9|2625.6|2622.9|709
1600682100000|2020-09-21 09:55:00|2635|2631.5|2629.7|2626.2|2635|2631.5|2628.3|2625.1|511
1600682400000|2020-09-21 10:00:00|2629.5|2626|2632.1|2628.6|2632.2|2628.8|2624.6|2621.1|753
1600682700000|2020-09-21 10:05:00|2632.4|2628.9|2633.9|2630.4|2634.7|2631.2|2629.3|2626.1|503
1600683000000|2020-09-21 10:10:00|2633.7|2630.2|2630.2|2626.7|2635|2632.2|2629|2625.5|671
1600683300000|2020-09-21 10:15:00|2630.3|2626.8|2627|2623.5|2633|2629.5|2626.5|2623|742
1600683600000|2020-09-21 10:20:00|2627.3|2623.8|2634.1|2630.6|2634.2|2630.7|2624|2620.5|646
1600683900000|2020-09-21 10:25:00|2634|2630.5|2634.1|2630.6|2635.6|2632.1|2630.2|2627|612
1600684200000|2020-09-21 10:30:00|2634|2630.5|2636.5|2633|2638.1|2634.6|2631.5|2628.7|622
1600684500000|2020-09-21 10:35:00|2636.4|2632.9|2637.6|2634.1|2638.2|2635.5|2634.6|2631.1|585
1600684800000|2020-09-21 10:40:00|2637.7|2634.2|2634.5|2632.5|2639.9|2636.5|2633.4|2630.1|628
1600685100000|2020-09-21 10:45:00|2635.5|2632|2637.3|2633.8|2639|2636.3|2633|2630.5|439
1600685400000|2020-09-21 10:50:00|2637|2633.5|2636.2|2634.2|2638.6|2635.9|2633.8|2630.7|409
1600685700000|2020-09-21 10:55:00|2636.1|2634.1|2639.7|2636.2|2642.6|2640.1|2636.1|2633.2|491
1600686000000|2020-09-21 11:00:00|2639.8|2636.3|2636.8|2633.3|2640|2636.5|2635.6|2632.3|547
1600686300000|2020-09-21 11:05:00|2636.1|2634.1|2637.8|2634.3|2640.8|2637.3|2636.1|2632.7|512
1600686600000|2020-09-21 11:10:00|2637.7|2634.2|2639|2635.5|2639.2|2636.6|2635.7|2632.8|387
1600686900000|2020-09-21 11:15:00|2638.6|2635.1|2631.1|2627.6|2638.8|2635.9|2629.6|2626.9|389
1600687200000|2020-09-21 11:20:00|2631.4|2627.9|2628.5|2625|2633.3|2630.6|2627.3|2623.8|397
1600687500000|2020-09-21 11:25:00|2627.8|2625.8|2630|2626.5|2630.9|2627.6|2623.3|2620|506
1600687800000|2020-09-21 11:30:00|2630.3|2626.8|2630.1|2626.6|2633.9|2630.6|2628.6|2625.9|608
1600688100000|2020-09-21 11:35:00|2629.2|2627.2|2626.7|2623.2|2631.5|2628.6|2626.5|2623.1|441
1600688400000|2020-09-21 11:40:00|2626.6|2623.1|2629.9|2626.4|2631|2627.5|2624.8|2621.9|474
1600688700000|2020-09-21 11:45:00|2629.7|2626.2|2632.5|2629|2633.2|2630|2628.8|2625.3|410
1600689000000|2020-09-21 11:50:00|2632.7|2629.2|2633.8|2630.3|2634.1|2630.7|2630.3|2626.8|496
1600689300000|2020-09-21 11:55:00|2634|2630.5|2638.9|2635.4|2638.9|2635.4|2632.6|2629.5|493
1600689600000|2020-09-21 12:00:00|2639|2635.5|2633.4|2629.9|2645.1|2641.6|2632.2|2628.7|756
1600689900000|2020-09-21 12:05:00|2632.8|2629.3|2631.3|2627.8|2636.2|2632.7|2630.3|2626.8|545
1600690200000|2020-09-21 12:10:00|2631.2|2627.7|2631.4|2627.9|2636.9|2633.4|2629.3|2625.8|747
1600690500000|2020-09-21 12:15:00|2631.5|2628|2630.8|2627.3|2633.7|2630.2|2625.7|2622.2|921
1600690800000|2020-09-21 12:20:00|2630.9|2627.4|2622.1|2618.6|2631.2|2628.2|2620.4|2616.9|931
1600691100000|2020-09-21 12:25:00|2621.7|2618.2|2616.2|2612.7|2622.7|2619.2|2615.9|2612.6|1136
1600691400000|2020-09-21 12:30:00|2616.3|2612.8|2616.3|2612.8|2620.2|2617.4|2613.7|2610.3|1269
1600691700000|2020-09-21 12:35:00|2616.2|2612.7|2619.2|2615.7|2622.4|2619.3|2614.6|2611.1|848
1600692000000|2020-09-21 12:40:00|2619.1|2615.6|2607.4|2605.4|2619.1|2615.6|2605.2|2601.9|862
1600692300000|2020-09-21 12:45:00|2607.7|2604.2|2606|2602.5|2608.9|2605.6|2601.6|2598.1|1002
1600692600000|2020-09-21 12:50:00|2605.9|2602.4|2608.2|2604.7|2609.5|2606.8|2603.7|2600.6|866
1600692900000|2020-09-21 12:55:00|2607.4|2605.4|2605.7|2603.7|2609.5|2606.8|2599.6|2596.7|1107
1600693200000|2020-09-21 13:00:00|2605.6|2603.6|2607.6|2604.1|2609.2|2605.9|2597.5|2594|1524
1600693500000|2020-09-21 13:05:00|2607.7|2604.2|2594.3|2590.8|2612.6|2609.1|2591.5|2588|1229
1600693800000|2020-09-21 13:10:00|2594.6|2591.1|2605.8|2602.3|2607.6|2604.1|2592.7|2589.2|1254
1600694100000|2020-09-21 13:15:00|2605.6|2602.1|2603.8|2600.3|2608.7|2605.2|2601.2|2597.8|1058
1600694400000|2020-09-21 13:20:00|2603.2|2601.2|2601.3|2597.8|2605|2601.9|2597.7|2594.2|1134
1600694700000|2020-09-21 13:25:00|2601.4|2597.9|2602.5|2599|2605.1|2602.4|2597.5|2594.9|1170
1600695000000|2020-09-21 13:30:00|2602.8|2599.3|2606.2|2604.2|2615.1|2611.6|2599.4|2596.1|1490
1600695300000|2020-09-21 13:35:00|2606.4|2602.7|2595.6|2592.1|2606.8|2604|2593.8|2590.3|1273
1600695600000|2020-09-21 13:40:00|2595.3|2591.8|2565.1|2563.1|2595.5|2592|2561.6|2558.1|1694
1600695900000|2020-09-21 13:45:00|2566.3|2562.8|2575.8|2572.3|2576|2573.6|2556.5|2553|1556
1600696200000|2020-09-21 13:50:00|2576|2572.5|2568.4|2564.9|2576.1|2573.4|2563.2|2559.7|1274
1600696500000|2020-09-21 13:55:00|2568.2|2564.7|2561.2|2557.7|2568.2|2564.7|2556.7|2553.2|1429
1600696800000|2020-09-21 14:00:00|2561|2557.5|2552.6|2549.1|2561.2|2557.7|2545|2541.5|1588
1600697100000|2020-09-21 14:05:00|2552.7|2549.2|2550.9|2547.4|2555.6|2552.7|2544.5|2541.6|1410
1600697400000|2020-09-21 14:10:00|2550.8|2547.3|2546.8|2543.3|2561.2|2558.3|2543.5|2540|1337
1600697700000|2020-09-21 14:15:00|2546.5|2543|2532.3|2528.8|2547.1|2544.1|2529.2|2526|1601
1600698000000|2020-09-21 14:20:00|2532.4|2528.9|2499|2495.5|2532.9|2529.4|2484.1|2480.6|1965
1600698300000|2020-09-21 14:25:00|2498.9|2495.4|2464.5|2461|2500.8|2497.3|2464.3|2460.8|1839
1600698600000|2020-09-21 14:30:00|2465.5|2462|2466.3|2462.8|2468.6|2465.1|2441.7|2438.2|1908
1600698900000|2020-09-21 14:35:00|2466.4|2462.9|2394.5|2388.8|2467|2463.5|2393.2|2388.8|2058
1600699200000|2020-09-21 14:40:00|2395.4|2391.9|2440.7|2437.2|2440.9|2437.4|2372.1|2366.5|2122
1600699500000|2020-09-21 14:45:00|2440.2|2436.7|2460.3|2456.8|2465.3|2460|2436.9|2433.4|1986
1600699800000|2020-09-21 14:50:00|2460.2|2456.7|2457.7|2454.2|2464.7|2460.1|2448.7|2445.2|1900
1600700100000|2020-09-21 14:55:00|2458.1|2454.6|2448.5|2445|2458.1|2454.6|2435.4|2431.9|1820
1600700400000|2020-09-21 15:00:00|2448.2|2444.7|2466.2|2462.7|2476.4|2472.9|2447|2443.5|1847
1600700700000|2020-09-21 15:05:00|2466.1|2462.6|2483.5|2480|2485|2481.5|2463.6|2460.1|1782
1600701000000|2020-09-21 15:10:00|2483.4|2479.9|2454.1|2450.6|2483.4|2479.9|2453.7|2450.2|1690
1600701300000|2020-09-21 15:15:00|2454.4|2450.9|2436.9|2433.4|2457.8|2454.3|2423.9|2420.4|1762
1600701600000|2020-09-21 15:20:00|2436.8|2433.3|2435.6|2432.1|2438.7|2435.2|2427.3|2423.8|1525
1600701900000|2020-09-21 15:25:00|2435.5|2432|2432.2|2428.7|2443.5|2440|2429.7|2426.2|1519
1600702200000|2020-09-21 15:30:00|2432|2428.5|2420.1|2416.6|2435.1|2431.6|2415.9|2412.3|1460
1600702500000|2020-09-21 15:35:00|2420.2|2416.7|2424.5|2421|2431.7|2428.2|2418.2|2414.7|1622
1600702800000|2020-09-21 15:40:00|2424|2420.5|2431.5|2428|2435.4|2431.9|2418.7|2415.2|1514
1600703100000|2020-09-21 15:45:00|2431.4|2427.9|2445.6|2442.1|2446.4|2442.9|2428.7|2426.2|1474
1600703400000|2020-09-21 15:50:00|2446.6|2443.1|2455.3|2451.8|2458.3|2453.9|2444.3|2440.8|1272
1600703700000|2020-09-21 15:55:00|2455.1|2451.6|2451.9|2448.4|2458.4|2454.9|2447.3|2443.8|1024
1600704000000|2020-09-21 16:00:00|2451.2|2449.2|2463|2459.5|2466|2461.7|2448.3|2444.8|1178
1600704300000|2020-09-21 16:05:00|2463.8|2460.3|2459.9|2456.4|2465.7|2462.2|2457.8|2455|1277
1600704600000|2020-09-21 16:10:00|2460|2456.5|2459.1|2455.6|2461.6|2458.1|2453.3|2448.8|1089
1600704900000|2020-09-21 16:15:00|2459.4|2455.9|2462.6|2459.1|2468|2464.5|2455.8|2452.3|1186
1600705200000|2020-09-21 16:20:00|2462.7|2459.2|2457.9|2454.4|2465.8|2462.3|2457.1|2453.6|887
1600705500000|2020-09-21 16:25:00|2458|2454.5|2456.5|2453|2462.5|2459.4|2453.6|2450.1|1027
1600705800000|2020-09-21 16:30:00|2456.4|2452.9|2441.3|2437.8|2457.3|2453.9|2439.6|2436.1|1273
1600706100000|2020-09-21 16:35:00|2441.4|2437.9|2446.1|2442.6|2450.8|2447.3|2441.4|2436.7|1142
1600706400000|2020-09-21 16:40:00|2445.6|2442.1|2446.1|2442.6|2450.7|2447.2|2440.6|2437.1|1165
1600706700000|2020-09-21 16:45:00|2446|2442.5|2442.2|2438.7|2447.6|2444.4|2435.4|2431.5|1204
1600707000000|2020-09-21 16:50:00|2442.3|2438.8|2438.1|2434.6|2442.9|2439.4|2435.5|2432|1130
1600707300000|2020-09-21 16:55:00|2438.3|2434.8|2434.1|2430.6|2441.5|2438.4|2433.2|2430|1128
1600707600000|2020-09-21 17:00:00|2434|2430.5|2436.8|2433.3|2438.7|2434.6|2427.5|2424|1182
1600707900000|2020-09-21 17:05:00|2436.9|2433.4|2446|2442.5|2446.9|2444.1|2436|2431.6|919
1600708200000|2020-09-21 17:10:00|2445.9|2442.4|2442|2438.5|2446.6|2443.1|2436.5|2432.8|1045
1600708500000|2020-09-21 17:15:00|2441.8|2438.3|2433.8|2430.3|2445|2441.5|2432.6|2429.1|1298
1600708800000|2020-09-21 17:20:00|2433.6|2430.1|2437|2433.5|2443.9|2440.6|2428.4|2424.9|1388
1600709100000|2020-09-21 17:25:00|2436.6|2433.1|2443.1|2439.6|2444.7|2441.2|2434.7|2431.2|1126
1600709400000|2020-09-21 17:30:00|2443.3|2439.8|2446.3|2442.8|2447.5|2444|2440.5|2437|757
1600709700000|2020-09-21 17:35:00|2446.4|2442.9|2448|2444.5|2451.3|2447.8|2443.7|2440.3|738
1600710000000|2020-09-21 17:40:00|2447.9|2444.4|2451.1|2447.6|2454|2450.6|2444.7|2440.7|900
1600710300000|2020-09-21 17:45:00|2450.7|2447.2|2458.6|2455.1|2460.7|2456|2447.2|2443.9|790
1600710600000|2020-09-21 17:50:00|2458.4|2454.9|2456.2|2452.7|2462.6|2457.9|2456.2|2452.1|700
1600710900000|2020-09-21 17:55:00|2456|2452.5|2457.9|2454.4|2460.4|2457.1|2454.1|2449.9|681
1600711200000|2020-09-21 18:00:00|2457.8|2454.3|2459.4|2455.9|2461|2457.2|2454.6|2450.9|745
1600711500000|2020-09-21 18:05:00|2460.4|2456.9|2448.4|2446.4|2460.4|2456.9|2447.3|2444.5|927
1600711800000|2020-09-21 18:10:00|2448.3|2446.3|2446.5|2443|2452.9|2447.4|2444.5|2440.7|695
1600712100000|2020-09-21 18:15:00|2446.7|2443.2|2445.8|2443.8|2451.4|2447.7|2443.9|2439.7|739
1600712400000|2020-09-21 18:20:00|2446.4|2441.3|2447.3|2443.8|2449.8|2446.6|2444.1|2439.3|670
1600712700000|2020-09-21 18:25:00|2447.2|2443.7|2449.5|2446|2452.3|2448.8|2446.9|2443.4|771
1600713000000|2020-09-21 18:30:00|2449.6|2446.1|2446.3|2442.8|2450|2446.3|2442.4|2438.9|599
1600713300000|2020-09-21 18:35:00|2446.4|2442.9|2437.7|2434.2|2446.4|2442.9|2435.9|2432.1|524
1600713600000|2020-09-21 18:40:00|2437.6|2434.1|2437.7|2434.2|2443.7|2439.1|2436.2|2432.5|490
1600713900000|2020-09-21 18:45:00|2437.8|2434.3|2439|2435.5|2441.2|2437.4|2434.3|2430.8|543
1600714200000|2020-09-21 18:50:00|2438.8|2435.3|2443.4|2439.9|2448.9|2445|2438.8|2435.1|571
1600714500000|2020-09-21 18:55:00|2443.3|2439.8|2442|2438.5|2446.7|2442.9|2441.2|2437|511
1600714800000|2020-09-21 19:00:00|2441.9|2438.4|2454.7|2451.2|2455.6|2451.9|2440.8|2435.6|591
1600715100000|2020-09-21 19:05:00|2454.6|2451.1|2455.8|2452.3|2457.2|2453.1|2450.1|2445.6|613
1600715400000|2020-09-21 19:10:00|2455.9|2452.4|2455.7|2452.2|2460.3|2455.8|2454.5|2450.6|607
1600715700000|2020-09-21 19:15:00|2455.8|2452.3|2460.7|2457.2|2465.9|2460.8|2455.1|2452.2|770
1600716000000|2020-09-21 19:20:00|2460.8|2457.3|2464.5|2461|2465.8|2462.2|2455.4|2452.4|624
1600716300000|2020-09-21 19:25:00|2464.4|2460.9|2465.8|2460.7|2470.3|2465.8|2462.8|2459.5|513
1600716600000|2020-09-21 19:30:00|2465.2|2461.7|2460.8|2453.3|2469|2465.1|2458.3|2453.3|641
1600716900000|2020-09-21 19:35:00|2459.6|2454.4|2466|2462.5|2467.8|2463.1|2458.4|2454.4|544
1600717200000|2020-09-21 19:40:00|2466.1|2462.6|2462.4|2458.9|2467.8|2462.7|2462.3|2457.9|520
1600717500000|2020-09-21 19:45:00|2463.4|2458.3|2457.6|2454.1|2467.9|2463.4|2456.6|2453|523
1600717800000|2020-09-21 19:50:00|2457.8|2454.3|2463.5|2461.5|2466.6|2461.9|2457.7|2454.1|508
1600718100000|2020-09-21 19:55:00|2464.4|2460.9|2475|2471.5|2480.4|2476.4|2464.3|2460.8|679
1600718400000|2020-09-21 20:00:00|2474.7|2471.2|2466.5|2463|2477.4|2473.5|2465.4|2461.6|428
1600718700000|2020-09-21 20:05:00|2466.6|2463.1|2471.5|2468|2473.2|2468.6|2466.5|2463|244
1600719000000|2020-09-21 20:10:00|2471.4|2467.9|2474.8|2471.3|2475|2471.5|2470.4|2465.8|282
1600719300000|2020-09-21 20:15:00|2474.7|2471.2|2478.3|2472.7|2479.3|2475.6|2474.3|2470.7|263
1600719600000|2020-09-21 20:20:00|2477.3|2473.8|2474.4|2472.4|2478.6|2474.8|2474.3|2470.8|182
1600719900000|2020-09-21 20:25:00|2474.3|2472.3|2475.1|2471.6|2479|2475.1|2474.3|2470.4|269
1600720200000|2020-09-21 20:30:00|2475.5|2472|2477.4|2473.9|2478.4|2474.4|2474.2|2468.4|208
1600720500000|2020-09-21 20:35:00|2476.4|2472.9|2477.3|2473.8|2479.3|2474.7|2473.1|2469.6|301
1600720800000|2020-09-21 20:40:00|2478.2|2474.7|2477.6|2474.1|2481.4|2477.5|2476.9|2473.3|243
1600721100000|2020-09-21 20:45:00|2477.7|2474.2|2476.2|2471|2479|2474.7|2474.3|2469|260
1600721400000|2020-09-21 20:50:00|2475|2471.2|2472.5|2467.4|2477|2472.4|2471.2|2466.9|205
1600721700000|2020-09-21 20:55:00|2472.7|2467.3|2477.3|2468.3|2479.9|2471|2472.7|2466.5|429
1600725600000|2020-09-21 22:00:00|2471.8|2468.2|2486.4|2480.6|2487.5|2482.5|2470.3|2465.9|602
1600725900000|2020-09-21 22:05:00|2485.9|2480.7|2484.7|2481.2|2488.2|2483.3|2481.6|2476.8|468
1600726200000|2020-09-21 22:10:00|2484.8|2481.3|2479.5|2476|2488.1|2482.9|2479.4|2475.1|332
1600726500000|2020-09-21 22:15:00|2480.1|2476.6|2484.6|2481.1|2485.3|2481.3|2479.3|2475.6|247
1600726800000|2020-09-21 22:20:00|2484.4|2480.9|2486.2|2482.7|2487.8|2483.9|2484.2|2480.7|167
1600727100000|2020-09-21 22:25:00|2486.3|2482.8|2482.4|2478.9|2487.5|2483|2480.9|2476.7|316
1600727400000|2020-09-21 22:30:00|2484.8|2477.8|2477.5|2474|2485.6|2480.3|2474.5|2471|340
1600727700000|2020-09-21 22:35:00|2478.4|2472.7|2477.4|2473.9|2478.8|2474.1|2475.2|2471.7|149
1600728000000|2020-09-21 22:40:00|2477.5|2474|2477.9|2474.4|2480.6|2477.1|2476.8|2473.3|185
1600728300000|2020-09-21 22:45:00|2478.6|2475.1|2479.6|2477.6|2481.9|2477.6|2478.3|2474.1|150
1600728600000|2020-09-21 22:50:00|2479.5|2477.5|2479.7|2476.2|2482.3|2477.9|2478.5|2473.3|172
1600728900000|2020-09-21 22:55:00|2479.9|2476.4|2479.5|2476|2482.8|2478.5|2479.4|2475.9|169
1600729200000|2020-09-21 23:00:00|2479.6|2476.1|2481.2|2477.7|2483.5|2477.9|2478.8|2473.2|129
1600729500000|2020-09-21 23:05:00|2481.3|2477.8|2481.1|2477.6|2484.3|2478.8|2479.4|2475.2|131
1600729800000|2020-09-21 23:10:00|2481.9|2478.4|2484.3|2480.8|2487.6|2481.6|2479.9|2475.6|204
1600730100000|2020-09-21 23:15:00|2484.9|2481.4|2488.2|2484.7|2494.5|2488.5|2484|2479.3|298
1600730400000|2020-09-21 23:20:00|2488.1|2484.6|2489.3|2485.8|2491|2486.6|2486.1|2481.5|286
1600730700000|2020-09-21 23:25:00|2490.5|2485.3|2491.8|2488.3|2495.6|2491.5|2488.9|2483.6|377
1600731000000|2020-09-21 23:30:00|2491.2|2487.7|2491.8|2488.3|2495.5|2491.6|2489.4|2485.8|306
1600731300000|2020-09-21 23:35:00|2492.1|2488.6|2502.7|2499.2|2505.8|2502.3|2491|2486.6|425
1600731600000|2020-09-21 23:40:00|2501.9|2498.4|2502.4|2498.9|2503.3|2499.8|2497.6|2494.1|372
1600731900000|2020-09-21 23:45:00|2502.3|2498.8|2508|2504.5|2510.7|2507.2|2502.1|2498.6|354
1600732200000|2020-09-21 23:50:00|2507.9|2504.4|2506|2502.5|2509.5|2506|2502.6|2499.1|428
1600732500000|2020-09-21 23:55:00|2506.1|2502.6|2505.7|2502.2|2508.1|2504.6|2504.3|2500.1|330
1600732800000|2020-09-22 00:00:00|2505.6|2502.1|2508.7|2505.2|2509.9|2505.8|2498|2494|589
1600733100000|2020-09-22 00:05:00|2508.8|2505.3|2515.7|2512.2|2517.8|2513.8|2508.6|2505.1|517
1600733400000|2020-09-22 00:10:00|2515.6|2512.1|2522.7|2519.2|2525.6|2522.1|2515.1|2511.8|658
1600733700000|2020-09-22 00:15:00|2522.5|2519|2516.3|2510.8|2522.5|2519|2513.1|2507.9|529
1600734000000|2020-09-22 00:20:00|2515.1|2511.6|2514.6|2511.1|2520.5|2516|2513.5|2509.1|412
1600734300000|2020-09-22 00:25:00|2515|2511.5|2517|2511.3|2517|2512.7|2509.2|2505.1|489
1600734600000|2020-09-22 00:30:00|2516.5|2511.1|2498.1|2494.6|2516.9|2512.2|2496.4|2492.3|908
1600734900000|2020-09-22 00:35:00|2497.9|2494.4|2500.7|2497.2|2503.8|2498.9|2496.9|2492.5|593
1600735200000|2020-09-22 00:40:00|2500.6|2497.1|2503.6|2500.1|2505.9|2502.4|2500|2496.5|533
1600735500000|2020-09-22 00:45:00|2503.4|2499.9|2503.3|2499.8|2506.3|2501.1|2499.7|2495.3|442
1600735800000|2020-09-22 00:50:00|2503.2|2499.7|2504.4|2500.9|2507.9|2503.1|2501.4|2497.9|450
1600736100000|2020-09-22 00:55:00|2504.3|2500.8|2499.1|2493.8|2504.7|2501|2497|2493.8|516
1600736400000|2020-09-22 01:00:00|2500.6|2492.8|2486.1|2482.6|2500.6|2494.4|2480.3|2476.8|1070
1600736700000|2020-09-22 01:05:00|2485.8|2482.3|2476.3|2472.8|2485.8|2482.3|2475.6|2472.1|869
1600737000000|2020-09-22 01:10:00|2476|2472.5|2467.8|2464.3|2477.2|2473.7|2462.9|2459.4|1011
1600737300000|2020-09-22 01:15:00|2467.4|2463.9|2446.2|2442.7|2467.7|2464.2|2444.8|2441.3|1150
1600737600000|2020-09-22 01:20:00|2446.1|2442.6|2439.6|2436.1|2447.3|2443.8|2430.9|2427.4|1268
1600737900000|2020-09-22 01:25:00|2439.4|2435.9|2448.7|2445.2|2454.9|2451.4|2439.1|2435.6|934
1600738200000|2020-09-22 01:30:00|2447.9|2444.4|2460|2456.5|2460.1|2456.6|2443.5|2439.7|971
1600738500000|2020-09-22 01:35:00|2460.1|2456.6|2460.2|2456.7|2464.6|2461.1|2455.8|2452.1|954
1600738800000|2020-09-22 01:40:00|2460.5|2457|2449.8|2446.3|2460.5|2457|2448.5|2445|799
1600739100000|2020-09-22 01:45:00|2449.9|2446.4|2453.4|2449.9|2454.6|2451.1|2447.6|2444.1|825
1600739400000|2020-09-22 01:50:00|2453.3|2449.8|2451.2|2447.7|2456.6|2453.1|2447.8|2444.2|790
1600739700000|2020-09-22 01:55:00|2450.9|2447.4|2456.2|2452.7|2457.1|2454.4|2450.6|2447.1|622
1600740000000|2020-09-22 02:00:00|2456.4|2452.9|2464.5|2461|2465.3|2462.2|2454.4|2451.3|766
1600740300000|2020-09-22 02:05:00|2464.6|2461.1|2462.2|2458.7|2465.4|2461.9|2457.8|2455.2|703
1600740600000|2020-09-22 02:10:00|2461.5|2459.5|2454.1|2450.6|2463.7|2459.5|2451.9|2448.4|783
1600740900000|2020-09-22 02:15:00|2453.8|2450.3|2453.3|2451.3|2455.8|2453.3|2451.2|2447.7|641
1600741200000|2020-09-22 02:20:00|2453.9|2450.4|2459.6|2457.6|2461.1|2458.5|2453.2|2448.7|446
1600741500000|2020-09-22 02:25:00|2460.9|2457.4|2458.9|2456.9|2463.8|2460.9|2458.1|2454.6|421
1600741800000|2020-09-22 02:30:00|2459.2|2455.7|2461.3|2457.8|2463.2|2459.5|2457.9|2454.5|597
1600742100000|2020-09-22 02:35:00|2461.2|2457.7|2461.8|2458.3|2465.8|2462.3|2458.9|2455.4|631
1600742400000|2020-09-22 02:40:00|2461.9|2458.4|2464.8|2461.3|2465.1|2461.9|2460|2456.5|494
1600742700000|2020-09-22 02:45:00|2464.6|2461.1|2457.9|2454.4|2465|2461.5|2456.7|2452.1|582
1600743000000|2020-09-22 02:50:00|2457.8|2454.3|2459.3|2455.8|2462.2|2458.7|2457.6|2454.3|481
1600743300000|2020-09-22 02:55:00|2459.6|2456.1|2464.4|2460.9|2465|2461.5|2459.1|2455.6|353
1600743600000|2020-09-22 03:00:00|2464.5|2461|2459.6|2456.1|2468.1|2464.6|2458.3|2455.6|574
1600743900000|2020-09-22 03:05:00|2460|2456.5|2464.6|2461.1|2466.2|2462.7|2458.8|2455.7|453
1600744200000|2020-09-22 03:10:00|2464.5|2461|2464|2460.5|2466.8|2461.8|2461.2|2455.5|300
1600744500000|2020-09-22 03:15:00|2464.2|2460.7|2467|2463.5|2468.8|2465.2|2462.9|2457.5|511
1600744800000|2020-09-22 03:20:00|2466.9|2463.4|2471.5|2468|2475.4|2470.2|2466.9|2463.3|644
1600745100000|2020-09-22 03:25:00|2471.4|2467.9|2472.3|2468.8|2474.1|2469.7|2469.4|2465.3|489
1600745400000|2020-09-22 03:30:00|2472.4|2468.9|2469.7|2466.2|2474.9|2469.7|2469|2464.9|354
1600745700000|2020-09-22 03:35:00|2469.5|2466|2473.8|2468.2|2474.6|2470.1|2469.3|2464.7|233
1600746000000|2020-09-22 03:40:00|2472.6|2469.1|2471.7|2468.2|2477.2|2471.6|2470.4|2466.1|308
1600746300000|2020-09-22 03:45:00|2471.9|2468.4|2471.1|2467.6|2473.1|2468.9|2469.5|2465.2|373
1600746600000|2020-09-22 03:50:00|2471.7|2468.2|2470.1|2466.6|2473.2|2468.9|2469.3|2465.8|306
1600746900000|2020-09-22 03:55:00|2470.3|2466.8|2471.2|2467.7|2473.3|2468.9|2469.1|2463.8|254
1600747200000|2020-09-22 04:00:00|2471.1|2467.6|2468.4|2464.9|2472.1|2467.8|2466.8|2461.5|336
1600747500000|2020-09-22 04:05:00|2468.3|2464.8|2471.5|2468|2472|2468.5|2468.3|2464.6|283
1600747800000|2020-09-22 04:10:00|2471.6|2468.1|2477.2|2473.7|2479.2|2475.7|2470.7|2466.3|417
1600748100000|2020-09-22 04:15:00|2477.4|2473.9|2475.8|2472.3|2477.6|2474.6|2475.3|2471|331
1600748400000|2020-09-22 04:20:00|2475.6|2472.1|2474.5|2471|2476.5|2473|2472|2468.8|340
1600748700000|2020-09-22 04:25:00|2474.2|2470.7|2476.1|2472.6|2478.6|2474.1|2473.7|2470.2|310
1600749000000|2020-09-22 04:30:00|2476|2472.5|2478.6|2475.1|2479.3|2475.6|2475.1|2471|373
1600749300000|2020-09-22 04:35:00|2478.9|2475.4|2476.9|2473.4|2479.9|2476|2476.8|2473.3|236
1600749600000|2020-09-22 04:40:00|2477|2473.5|2481.3|2477.8|2481.5|2478|2476.2|2472.7|276
1600749900000|2020-09-22 04:45:00|2481.4|2477.9|2479.7|2476.2|2482|2478.2|2478.2|2474.6|295
1600750200000|2020-09-22 04:50:00|2479.6|2476.1|2479.7|2476.2|2480.1|2476.6|2477.5|2474|267
1600750500000|2020-09-22 04:55:00|2479.9|2476.4|2478.5|2475|2481|2476.4|2477.2|2473.7|205
1600750800000|2020-09-22 05:00:00|2478.6|2475.1|2473.1|2469.6|2479|2475.5|2472.1|2468.6|393
1600751100000|2020-09-22 05:05:00|2473.2|2469.7|2470.1|2466.6|2474.5|2470.4|2469.7|2465.9|261
1600751400000|2020-09-22 05:10:00|2470.2|2466.7|2468|2464.5|2471|2466.8|2466.3|2462.4|316
1600751700000|2020-09-22 05:15:00|2467.8|2464.3|2460.7|2457.2|2467.8|2464.3|2460.4|2456.6|493
1600752000000|2020-09-22 05:20:00|2460.8|2457.3|2462.1|2458.6|2462.8|2458.8|2456.7|2453.2|460
1600752300000|2020-09-22 05:25:00|2462.2|2458.7|2460.8|2457.3|2463.4|2459.9|2459.2|2455.7|387
1600752600000|2020-09-22 05:30:00|2460.7|2457.2|2457.4|2453.9|2461.6|2457.9|2453.8|2450.3|739
1600752900000|2020-09-22 05:35:00|2457.6|2454.1|2452.9|2449.4|2458.8|2454.7|2451.7|2448.2|576
1600753200000|2020-09-22 05:40:00|2453.1|2449.6|2447.2|2443.7|2456.9|2451.6|2447.2|2443.7|671
1600753500000|2020-09-22 05:45:00|2447|2443.5|2448.1|2444.6|2453.4|2448.5|2447|2443.5|517
1600753800000|2020-09-22 05:50:00|2448.2|2444.7|2453.2|2449.7|2454.8|2450.9|2447.6|2444.1|487
1600754100000|2020-09-22 05:55:00|2453|2449.5|2449.3|2445.8|2453.5|2449.5|2447.6|2444.1|445
1600754400000|2020-09-22 06:00:00|2449.4|2445.9|2461.1|2457.6|2464.6|2461.1|2449.4|2445.9|800
1600754700000|2020-09-22 06:05:00|2461.2|2457.7|2456|2452.5|2462.2|2458.7|2454.9|2451.4|552
1600755000000|2020-09-22 06:10:00|2455.9|2452.4|2449.2|2445.7|2457.8|2453.6|2449|2443.7|711
1600755300000|2020-09-22 06:15:00|2450.2|2443.4|2428.6|2425.1|2450.4|2446.9|2425.5|2422|1083
1600755600000|2020-09-22 06:20:00|2428.4|2424.9|2429|2425.5|2431.3|2427.8|2421.3|2417.6|1073
1600755900000|2020-09-22 06:25:00|2429.2|2425.7|2428.4|2424.9|2436.2|2432.7|2426.7|2422.7|981
1600756200000|2020-09-22 06:30:00|2428.6|2425.1|2398.9|2395.4|2428.6|2425.1|2397.7|2394.2|1440
1600756500000|2020-09-22 06:35:00|2398.3|2394.8|2406.3|2402.8|2414.3|2410.8|2396.2|2392.3|1393
1600756800000|2020-09-22 06:40:00|2406.4|2402.9|2414.2|2410.7|2415.7|2412.2|2403.4|2399.9|1078
1600757100000|2020-09-22 06:45:00|2414|2410.5|2415.5|2412|2419.1|2415.6|2410.4|2406.9|984
1600757400000|2020-09-22 06:50:00|2416.1|2412.6|2412.7|2409.2|2419.5|2416|2409.4|2405.9|751
1600757700000|2020-09-22 06:55:00|2412.4|2408.9|2424.8|2421.3|2426.3|2422.8|2412.4|2407.9|841
1600758000000|2020-09-22 07:00:00|2424.5|2421|2432.7|2429.2|2438.7|2434.7|2423.5|2420|1116
1600758300000|2020-09-22 07:05:00|2432.3|2428.8|2413.2|2409.7|2432.7|2429.2|2411.8|2408.3|1028
1600758600000|2020-09-22 07:10:00|2413.1|2409.6|2413.1|2409.6|2416.1|2412.6|2405.3|2401.8|920
1600758900000|2020-09-22 07:15:00|2413.2|2409.7|2408.5|2405|2416.7|2413.2|2406|2402.3|724
1600759200000|2020-09-22 07:20:00|2408.4|2404.9|2412.8|2409.3|2413.9|2410.4|2408.4|2404.9|685
1600759500000|2020-09-22 07:25:00|2413|2409.5|2410.7|2407.2|2415.2|2411.7|2406.1|2402.6|765
1600759800000|2020-09-22 07:30:00|2410.8|2407.3|2403|2399.5|2417.7|2414.2|2401.5|2398|813
1600760100000|2020-09-22 07:35:00|2402.6|2399.1|2396.3|2394.3|2404.1|2400.6|2384.8|2381.3|1150
1600760400000|2020-09-22 07:40:00|2396|2394|2396.1|2392.6|2404.9|2401.4|2395|2391.5|894
1600760700000|2020-09-22 07:45:00|2396.2|2392.7|2406.6|2403.1|2407.7|2404.2|2394.6|2391.1|730
1600761000000|2020-09-22 07:50:00|2406.5|2403|2402.5|2399|2409.4|2405.9|2402.2|2398.7|741
1600761300000|2020-09-22 07:55:00|2402.3|2398.8|2408.5|2405|2413.3|2409.8|2402.3|2398.8|803
1600761600000|2020-09-22 08:00:00|2408.3|2404.8|2416.8|2413.3|2417.2|2413.7|2408.3|2404.8|923
1600761900000|2020-09-22 08:05:00|2416.9|2413.4|2421.1|2417.6|2422.9|2419.4|2414.3|2410.8|789
1600762200000|2020-09-22 08:10:00|2420.9|2417.4|2417|2413.5|2421|2417.5|2412.4|2408.9|641
1600762500000|2020-09-22 08:15:00|2416.7|2413.2|2419.5|2416|2422.8|2419.3|2416.7|2413.2|609
1600762800000|2020-09-22 08:20:00|2419.6|2416.1|2415.8|2412.3|2419.8|2416.3|2414.4|2410.9|595
1600763100000|2020-09-22 08:25:00|2415.7|2412.2|2424|2420.5|2425.6|2422.1|2415.7|2412.2|702
1600763400000|2020-09-22 08:30:00|2423.4|2419.9|2426.4|2424.4|2428.9|2425.4|2421.7|2418.2|844
1600763700000|2020-09-22 08:35:00|2426.3|2424.3|2422.5|2419|2428.4|2424.9|2422.1|2419|709
1600764000000|2020-09-22 08:40:00|2423|2419.5|2419.8|2416.3|2423.8|2420.3|2417.4|2413.9|815
1600764300000|2020-09-22 08:45:00|2419.7|2416.2|2417.2|2413.7|2422.8|2419.3|2416.5|2413.2|601
1600764600000|2020-09-22 08:50:00|2417.1|2413.6|2416|2412.5|2418.9|2415.4|2414.9|2411.4|624
1600764900000|2020-09-22 08:55:00|2416.1|2412.6|2422.9|2419.4|2423.4|2420.4|2416|2412.5|518
1600765200000|2020-09-22 09:00:00|2423|2419.5|2424.4|2420.9|2425.9|2422.4|2421.2|2417.7|660
1600765500000|2020-09-22 09:05:00|2424.3|2420.8|2424.7|2421.2|2426.9|2423.4|2422.2|2418.7|590
1600765800000|2020-09-22 09:10:00|2424.3|2420.8|2425.3|2421.8|2428.9|2425.4|2423.9|2420.4|606
1600766100000|2020-09-22 09:15:00|2425.2|2421.7|2424.8|2421.3|2427.7|2424.2|2423|2419.5|553
1600766400000|2020-09-22 09:20:00|2424.4|2420.9|2426.7|2423.2|2427.6|2424.1|2423.9|2420.4|621
1600766700000|2020-09-22 09:25:00|2426.6|2423.1|2429.1|2425.6|2431.3|2427.8|2425.4|2421.9|624
1600767000000|2020-09-22 09:30:00|2428.9|2425.4|2429.9|2426.4|2430.9|2427.4|2426.3|2422.8|646
1600767300000|2020-09-22 09:35:00|2430.1|2426.6|2430.9|2427.4|2432.2|2428.7|2429.2|2425.7|588
1600767600000|2020-09-22 09:40:00|2431.1|2427.6|2431.9|2428.4|2432.9|2429.4|2429.5|2426.5|564
1600767900000|2020-09-22 09:45:00|2431.8|2428.3|2424.8|2421.3|2431.8|2428.3|2424.4|2420.9|435
1600768200000|2020-09-22 09:50:00|2424.6|2421.1|2425.3|2421.8|2426.7|2423.8|2424.4|2420.9|356
1600768500000|2020-09-22 09:55:00|2425.2|2421.7|2422.5|2420.5|2425.3|2421.8|2419.4|2415.9|430
1600768800000|2020-09-22 10:00:00|2422.4|2420.4|2422.4|2418.9|2424.8|2421.9|2420.2|2416.7|586
1600769100000|2020-09-22 10:05:00|2421.5|2419.5|2418.8|2416.8|2422.9|2419.5|2417.3|2414.5|472
1600769400000|2020-09-22 10:10:00|2418.7|2416.7|2417.5|2415.5|2420.5|2418.1|2417.1|2414.4|460
1600769700000|2020-09-22 10:15:00|2417.6|2415.6|2415.9|2412.4|2420.3|2417.7|2414.2|2410.7|538
1600770000000|2020-09-22 10:20:00|2416|2412.5|2422.4|2418.9|2424.1|2421.2|2416|2412.5|579
1600770300000|2020-09-22 10:25:00|2422.5|2419|2428.1|2424.6|2428.3|2424.8|2421.6|2418.1|477
1600770600000|2020-09-22 10:30:00|2428.2|2424.7|2428|2424.5|2431.1|2427.6|2426.4|2423.1|673
1600770900000|2020-09-22 10:35:00|2428.2|2424.7|2431.2|2427.7|2431.6|2428.7|2427.6|2424.1|565
1600771200000|2020-09-22 10:40:00|2430.2|2428.2|2436.5|2433|2436.8|2434.4|2429.6|2425.8|636
1600771500000|2020-09-22 10:45:00|2436.4|2432.9|2435|2431.5|2437.6|2435.5|2433.6|2430.6|655
1600771800000|2020-09-22 10:50:00|2435.1|2431.6|2436.3|2434.3|2438.3|2435.3|2434.1|2430.6|485
1600772100000|2020-09-22 10:55:00|2436.2|2434.2|2433.9|2430.4|2437.7|2435.6|2433.7|2430.4|540
1600772400000|2020-09-22 11:00:00|2433.8|2430.3|2431.2|2429.2|2435.8|2432.7|2429.6|2426.4|805
1600772700000|2020-09-22 11:05:00|2431.1|2429.1|2429|2427|2431.9|2429.2|2426.4|2423.5|745
1600773000000|2020-09-22 11:10:00|2428.8|2426.8|2429.1|2427.1|2430.7|2428.4|2426|2423.3|476
1600773300000|2020-09-22 11:15:00|2429|2427|2436.4|2434.4|2436.4|2434.4|2428.8|2426.5|534
1600773600000|2020-09-22 11:20:00|2436.1|2434.1|2435.6|2433.6|2438.3|2434.8|2433|2430.8|450
1600773900000|2020-09-22 11:25:00|2435.7|2433.7|2435.7|2433.7|2438.2|2435|2433.7|2430.7|499
1600774200000|2020-09-22 11:30:00|2435.6|2433.6|2435.7|2433.7|2439.8|2436.3|2433.7|2431.7|563
1600774500000|2020-09-22 11:35:00|2435.6|2433.6|2430|2426.5|2436.5|2433.6|2429|2426.4|493
1600774800000|2020-09-22 11:40:00|2429.9|2426.4|2430.7|2428.7|2432.7|2430.1|2427.9|2425.5|467
1600775100000|2020-09-22 11:45:00|2430.8|2428.8|2425.5|2422|2430.9|2428.9|2422.8|2420.7|698
1600775400000|2020-09-22 11:50:00|2425.6|2422.1|2413.3|2409.8|2426.8|2424.4|2412.7|2409.2|856
1600775700000|2020-09-22 11:55:00|2413.4|2409.9|2415.4|2411.9|2418|2414.5|2410.7|2407.2|919
1600776000000|2020-09-22 12:00:00|2415.3|2411.8|2406.9|2403.4|2416.6|2413.1|2404.6|2402|1206
1600776300000|2020-09-22 12:05:00|2407.3|2403.8|2414.2|2410.7|2414.7|2411.7|2401.4|2398.1|1068
1600776600000|2020-09-22 12:10:00|2414.7|2411.2|2419.7|2416.2|2419.7|2416.2|2412.2|2408.7|1196
1600776900000|2020-09-22 12:15:00|2419.8|2416.3|2410|2406.5|2420.5|2417|2408.7|2405.4|1047
1600777200000|2020-09-22 12:20:00|2410.2|2406.7|2407.4|2403.9|2415.8|2412.5|2407.2|2403.7|1133
1600777500000|2020-09-22 12:25:00|2406.9|2403.4|2421.8|2418.3|2424.3|2420.8|2406.6|2403.1|1033
1600777800000|2020-09-22 12:30:00|2422.1|2418.6|2426.4|2422.9|2428.7|2425.2|2417.7|2414.2|827
1600778100000|2020-09-22 12:35:00|2426.2|2422.7|2428.5|2425|2432.6|2429.1|2424.5|2421|915
1600778400000|2020-09-22 12:40:00|2428.2|2424.7|2433.1|2429.6|2437.6|2434.1|2427.1|2423.6|983
1600778700000|2020-09-22 12:45:00|2433.2|2429.7|2429.1|2427.1|2434.3|2430.8|2427.4|2423.9|820
1600779000000|2020-09-22 12:50:00|2430.1|2426.6|2431.1|2427.6|2433.7|2430.2|2427.5|2424|751
1600779300000|2020-09-22 12:55:00|2431.3|2427.8|2432.1|2428.6|2432.5|2429|2427.7|2424.2|797
1600779600000|2020-09-22 13:00:00|2432.2|2428.7|2450.2|2446.7|2450.7|2447.2|2429.8|2426.3|1436
1600779900000|2020-09-22 13:05:00|2450.3|2446.8|2451.7|2448.2|2455.5|2452|2447.7|2444.2|1135
1600780200000|2020-09-22 13:10:00|2451.8|2448.3|2451.1|2447.6|2457.8|2454.3|2448.2|2444.7|1061
1600780500000|2020-09-22 13:15:00|2451.2|2447.7|2456.4|2452.9|2458|2454.5|2451|2447.5|1119
1600780800000|2020-09-22 13:20:00|2456.5|2453|2451.7|2448.2|2459.7|2456.2|2450.9|2447.4|976
1600781100000|2020-09-22 13:25:00|2451.3|2447.8|2451.7|2448.2|2455.1|2452.3|2446.6|2443.5|953
1600781400000|2020-09-22 13:30:00|2451.8|2448.3|2465.5|2462|2470.7|2467.2|2450.8|2447.6|1314
1600781700000|2020-09-22 13:35:00|2465.9|2462.4|2453.6|2450.1|2466.3|2463.3|2452.2|2448.7|1381
1600782000000|2020-09-22 13:40:00|2453.9|2450.4|2450|2446.5|2464.4|2461|2448.1|2444.7|1317
1600782300000|2020-09-22 13:45:00|2449.8|2446.3|2442.2|2438.7|2452.2|2448.7|2441.8|2438.3|1217
1600782600000|2020-09-22 13:50:00|2442.4|2438.9|2420.8|2417.3|2442.6|2439.1|2414.3|2410.8|1702
1600782900000|2020-09-22 13:55:00|2420.6|2417.1|2416|2412.5|2427.6|2424.1|2415.4|2411.9|1448
1600783200000|2020-09-22 14:00:00|2415.6|2412.1|2437.7|2434.2|2437.7|2434.7|2415.4|2411.9|1514
1600783500000|2020-09-22 14:05:00|2437.5|2434|2443.4|2439.9|2444.3|2440.8|2431.9|2428.4|1440
1600783800000|2020-09-22 14:10:00|2443.7|2440.2|2446.7|2443.2|2449.7|2446.3|2440.4|2437.2|1429
1600784100000|2020-09-22 14:15:00|2446.5|2443|2454.4|2450.9|2460.9|2457.4|2439.1|2436.3|1398
1600784400000|2020-09-22 14:20:00|2454.5|2451|2456.3|2452.8|2463.6|2460.3|2452.6|2449.7|1197
1600784700000|2020-09-22 14:25:00|2456.6|2453.1|2459.7|2456.2|2462.3|2459.4|2450.8|2448.3|1190
1600785000000|2020-09-22 14:30:00|2459.4|2455.9|2449.1|2445.6|2462.8|2459.6|2446.4|2443.1|1368
1600785300000|2020-09-22 14:35:00|2449.3|2445.8|2446.2|2442.7|2455.6|2452.1|2444.7|2441.9|1325
1600785600000|2020-09-22 14:40:00|2446|2442.5|2434.9|2431.4|2448.4|2444.9|2432|2428.5|1412
1600785900000|2020-09-22 14:45:00|2435.1|2431.6|2437.7|2434.2|2443.9|2440.6|2432.4|2428.9|1471
1600786200000|2020-09-22 14:50:00|2437.6|2434.1|2441|2437.5|2443.1|2439.6|2435|2431.5|1426
1600786500000|2020-09-22 14:55:00|2441.1|2437.6|2425.3|2421.8|2441.5|2438.2|2424.7|2421.2|1382
1600786800000|2020-09-22 15:00:00|2425|2421.5|2424.7|2421.2|2433.9|2430.4|2423.8|2420.3|1331
1600787100000|2020-09-22 15:05:00|2424.8|2421.3|2428.7|2425.2|2429.8|2426.3|2420.5|2417|1458
1600787400000|2020-09-22 15:10:00|2428.8|2425.3|2437.8|2434.3|2438.3|2435.3|2428|2424.8|1255
1600787700000|2020-09-22 15:15:00|2436.7|2434.7|2440.5|2437|2447.1|2443.8|2435.8|2432.8|1355
1600788000000|2020-09-22 15:20:00|2440.7|2437.2|2442.4|2440.4|2444.7|2441.5|2437|2434.3|1232
1600788300000|2020-09-22 15:25:00|2442.3|2440.3|2436|2434|2444.5|2441.3|2434.4|2431.5|1239
1600788600000|2020-09-22 15:30:00|2436.1|2434.1|2430.9|2428.9|2440|2437.1|2428.7|2426.7|1330
1600788900000|2020-09-22 15:35:00|2432.4|2429.4|2435.7|2433.7|2437.3|2435.2|2430.3|2427.9|1079
1600789200000|2020-09-22 15:40:00|2435.8|2433.8|2430.5|2428.5|2438.5|2436.5|2430.4|2427.7|1038
1600789500000|2020-09-22 15:45:00|2430.3|2428.3|2435.1|2431.6|2437.1|2434.1|2428.2|2426|1092
1600789800000|2020-09-22 15:50:00|2435|2431.5|2430.4|2428.4|2435.8|2432.3|2428.6|2425.8|1073
1600790100000|2020-09-22 15:55:00|2430.5|2428.5|2431.8|2429.8|2436.5|2433.2|2430.5|2428.5|1019
1600790400000|2020-09-22 16:00:00|2431.2|2429.2|2439.6|2437.6|2440.8|2438.3|2431.2|2428.9|647
1600790700000|2020-09-22 16:05:00|2439.7|2437.7|2439.3|2435.8|2444.1|2440.7|2438.3|2435.8|758
1600791000000|2020-09-22 16:10:00|2438.6|2436.6|2439.3|2435.8|2441.6|2439.1|2437|2434.5|591
1600791300000|2020-09-22 16:15:00|2439.2|2435.7|2435.9|2433.9|2440.3|2437.4|2433.1|2430.3|768
1600791600000|2020-09-22 16:20:00|2436.7|2433.2|2441.8|2438.3|2443.2|2440|2436.2|2433.2|841
1600791900000|2020-09-22 16:25:00|2441.7|2438.2|2440.8|2438.8|2443.3|2439.8|2436.3|2433.7|948
1600792200000|2020-09-22 16:30:00|2441.8|2438.3|2439.2|2435.7|2444.3|2441.5|2438|2435.6|832
1600792500000|2020-09-22 16:35:00|2439|2435.5|2439.4|2437.4|2444.9|2441.7|2436.6|2433.9|949
1600792800000|2020-09-22 16:40:00|2439.6|2437.6|2439.7|2436.2|2440.9|2437.9|2436.7|2434.3|776
1600793100000|2020-09-22 16:45:00|2438.9|2436.9|2434.8|2431.3|2439.9|2437|2432.2|2429.9|945
1600793400000|2020-09-22 16:50:00|2434.9|2431.4|2428.5|2426.5|2436.9|2433.5|2428|2426|787
1600793700000|2020-09-22 16:55:00|2428.6|2426.6|2429.1|2427.1|2431.4|2428.1|2424|2421.4|965
1600794000000|2020-09-22 17:00:00|2429|2427|2430|2428|2433.1|2431.1|2428.6|2426.6|537
1600794300000|2020-09-22 17:05:00|2429.9|2427.9|2432.8|2429.3|2433|2429.7|2427.8|2425.8|598
1600794600000|2020-09-22 17:10:00|2432.7|2429.2|2435.1|2433.1|2437.3|2435.3|2431|2428|542
1600794900000|2020-09-22 17:15:00|2435.3|2433.3|2440|2438|2440|2438|2434.1|2432.1|411
1600795200000|2020-09-22 17:20:00|2439.9|2437.9|2439.5|2437.5|2442.3|2440.3|2437.4|2435.4|568
1600795500000|2020-09-22 17:25:00|2439.3|2437.3|2441.8|2439.8|2444.3|2442.3|2438.5|2436.5|556
1600795800000|2020-09-22 17:30:00|2441.7|2439.7|2446.1|2444.1|2448.7|2446.7|2441.4|2439.4|495
1600796100000|2020-09-22 17:35:00|2445.8|2443.8|2441.5|2439.5|2446|2444|2441|2439|429
1600796400000|2020-09-22 17:40:00|2441.6|2439.6|2445.7|2443.7|2447.4|2445.2|2441.6|2439.6|484
1600796700000|2020-09-22 17:45:00|2445.6|2443.6|2451.6|2449.6|2454.5|2451|2445.4|2443.4|453
1600797000000|2020-09-22 17:50:00|2451.5|2449.5|2448.8|2446.8|2452.8|2449.5|2447.8|2445.3|465
1600797300000|2020-09-22 17:55:00|2449.1|2447.1|2446.2|2444.2|2450|2447.1|2444.8|2442.8|552
1600797600000|2020-09-22 18:00:00|2446|2444|2446.8|2444.8|2449.9|2447.5|2445.1|2443.1|584
1600797900000|2020-09-22 18:05:00|2446.9|2444.9|2447.4|2445.4|2452|2449.1|2446.4|2444.4|579
1600798200000|2020-09-22 18:10:00|2447.7|2445.7|2448|2446|2450.9|2448.2|2445|2443|527
1600798500000|2020-09-22 18:15:00|2448.1|2446.1|2451.2|2447.7|2452.6|2449.6|2448.1|2446.1|571
1600798800000|2020-09-22 18:20:00|2451.3|2447.8|2444.8|2442.8|2452.1|2448.6|2444.1|2442.1|526
1600799100000|2020-09-22 18:25:00|2444.9|2442.9|2450.7|2448.7|2451|2449|2444.9|2442.9|547
1600799400000|2020-09-22 18:30:00|2450.8|2448.8|2447|2445|2452|2449.7|2446.6|2444.6|441
1600799700000|2020-09-22 18:35:00|2446.9|2444.9|2448.5|2446.5|2449.2|2447.2|2445.8|2443.8|340
1600800000000|2020-09-22 18:40:00|2448.7|2446.7|2449.4|2447.4|2452.2|2450.2|2448|2446|359
1600800300000|2020-09-22 18:45:00|2449.3|2447.3|2448.4|2446.4|2449.6|2447.6|2447.3|2445.3|306
1600800600000|2020-09-22 18:50:00|2448.2|2446.2|2446.2|2444.2|2449.1|2447.1|2445.4|2443.4|393
1600800900000|2020-09-22 18:55:00|2446.1|2444.1|2444.8|2442.8|2448.4|2446.4|2444.4|2442.4|370
1600801200000|2020-09-22 19:00:00|2444.9|2442.9|2446.9|2444.9|2448.9|2446.9|2443|2440.7|496
1600801500000|2020-09-22 19:05:00|2446.8|2444.8|2446.6|2444.6|2448.4|2445.9|2445.6|2442.9|268
1600801800000|2020-09-22 19:10:00|2446.5|2444.5|2441.3|2439.3|2447.2|2445.2|2440.8|2438.8|244
1600802100000|2020-09-22 19:15:00|2441.1|2439.1|2441.1|2439.1|2442.9|2440.2|2439.6|2437.2|340
1600802400000|2020-09-22 19:20:00|2441.2|2439.2|2441.6|2439.6|2442.9|2440.2|2440.5|2438.5|270
1600802700000|2020-09-22 19:25:00|2441.7|2439.7|2443.9|2440.4|2447.4|2444.6|2441.7|2439.7|446
1600803000000|2020-09-22 19:30:00|2443.8|2440.3|2442.5|2439|2444.6|2441.7|2440.1|2436.8|395
1600803300000|2020-09-22 19:35:00|2442.4|2438.9|2444|2442|2445.1|2442.3|2441.3|2438.7|260
1600803600000|2020-09-22 19:40:00|2443.9|2441.9|2446.3|2444.3|2447.7|2445|2443.5|2440.8|361
1600803900000|2020-09-22 19:45:00|2446.5|2444.5|2447.7|2445.7|2449.3|2447.3|2445.6|2442.7|344
1600804200000|2020-09-22 19:50:00|2448.3|2444.8|2446.3|2444.3|2448.3|2446.3|2443.6|2441.4|472
1600804500000|2020-09-22 19:55:00|2446.2|2444.2|2448|2446|2450.1|2447.3|2445.9|2443.5|451
1600804800000|2020-09-22 20:00:00|2449.1|2445.6|2446.8|2443.3|2450.8|2447.9|2445.5|2442.1|215
1600805100000|2020-09-22 20:05:00|2447|2443.5|2443.4|2439.9|2447.3|2443.5|2443.4|2438.7|127
1600805400000|2020-09-22 20:10:00|2443.5|2440|2446.1|2442.6|2447.3|2442.8|2443.5|2439|106
1600805700000|2020-09-22 20:15:00|2445.8|2442.3|2445.7|2442.2|2447.7|2442.6|2443.7|2439.7|103
1600806000000|2020-09-22 20:20:00|2446.8|2441.6|2444.5|2441|2446.8|2442.9|2444.3|2439.9|80
1600806300000|2020-09-22 20:25:00|2444.9|2441.4|2445|2441.5|2447|2442.6|2444.9|2440.7|89
1600806600000|2020-09-22 20:30:00|2445.1|2441.6|2446.2|2442.7|2448.5|2443.8|2443.3|2439.3|163
1600806900000|2020-09-22 20:35:00|2447.2|2441.4|2444.9|2441.4|2447.6|2443.5|2444.5|2440.2|108
1600807200000|2020-09-22 20:40:00|2444.8|2441.3|2445.3|2441.8|2445.9|2442.3|2444.7|2440.6|80
1600807500000|2020-09-22 20:45:00|2445.6|2442.1|2443.9|2440.4|2445.8|2442.3|2443|2439.3|153
1600807800000|2020-09-22 20:50:00|2444|2440.5|2443.9|2440.4|2445.9|2441.5|2443|2438.6|157
1600808100000|2020-09-22 20:55:00|2443.7|2440.2|2440.4|2435.1|2445|2440.6|2438.7|2431.6|326
1600812000000|2020-09-22 22:00:00|2442.8|2439.3|2442.3|2438.8|2445.1|2440.2|2440.6|2434.9|276
1600812300000|2020-09-22 22:05:00|2441.8|2438.3|2444.5|2441|2445.8|2442.3|2441.3|2437.3|216
1600812600000|2020-09-22 22:10:00|2444.6|2441.1|2442|2438.5|2445.1|2441.6|2441.8|2438.3|154
1600812900000|2020-09-22 22:15:00|2442.1|2438.6|2435.6|2432.1|2442.1|2438.6|2434.4|2430.9|263
1600813200000|2020-09-22 22:20:00|2435.4|2431.9|2431.8|2428.3|2437.7|2434.2|2431.5|2427.2|266
1600813500000|2020-09-22 22:25:00|2431.9|2428.4|2432.8|2429.3|2434.3|2431|2431|2425.8|192
1600813800000|2020-09-22 22:30:00|2433|2429.5|2437.4|2433.9|2438.2|2434.7|2432.9|2429.4|252
1600814100000|2020-09-22 22:35:00|2437.8|2434.3|2437.8|2434.3|2438.2|2434.7|2435.9|2432.2|186
1600814400000|2020-09-22 22:40:00|2437.7|2434.2|2436.4|2432.9|2439|2435.5|2435|2431.1|184
1600814700000|2020-09-22 22:45:00|2436.7|2433.2|2433.7|2430.2|2437.4|2433.9|2432.9|2429.4|165
1600815000000|2020-09-22 22:50:00|2433.6|2430.1|2430.2|2426.7|2434.3|2430.7|2427.8|2423.1|296
1600815300000|2020-09-22 22:55:00|2430.1|2426.6|2433.5|2430|2434.1|2430.4|2430.1|2426.4|197
1600815600000|2020-09-22 23:00:00|2433.6|2430.1|2432.4|2428.9|2435.7|2430.3|2431.1|2427.3|171
1600815900000|2020-09-22 23:05:00|2432.8|2429.3|2433.8|2430.3|2436.1|2430.7|2431.9|2428.4|128
1600816200000|2020-09-22 23:10:00|2433.9|2430.4|2434.2|2430.7|2434.5|2431|2432.1|2428.6|148
1600816500000|2020-09-22 23:15:00|2434.1|2430.6|2434.7|2431.2|2435|2431.5|2434.1|2430.6|85
1600816800000|2020-09-22 23:20:00|2434.8|2431.3|2437.5|2434|2437.8|2434.2|2433.1|2429.6|179
1600817100000|2020-09-22 23:25:00|2437.7|2434.2|2437.1|2433.6|2438|2434.5|2435.4|2431.1|149
1600817400000|2020-09-22 23:30:00|2437.5|2434|2438.5|2435|2441|2437.5|2436.2|2432.7|272
1600817700000|2020-09-22 23:35:00|2439.5|2436|2444.3|2440.8|2444.6|2441.1|2438.2|2434.7|289
1600818000000|2020-09-22 23:40:00|2444.2|2440.7|2443.9|2440.4|2446|2442.5|2441.9|2438.4|299
1600818300000|2020-09-22 23:45:00|2444|2440.5|2446.2|2442.7|2447.6|2444.1|2440.2|2436.7|411
1600818600000|2020-09-22 23:50:00|2446|2442.5|2445|2441.5|2448.5|2445|2444.4|2440.9|320
1600818900000|2020-09-22 23:55:00|2445.1|2441.6|2446.2|2442.7|2447.4|2443.9|2444.6|2441.1|235
1600819200000|2020-09-23 00:00:00|2445.8|2442.3|2441.5|2438|2449.8|2446.3|2440.8|2437.3|431
1600819500000|2020-09-23 00:05:00|2441.4|2437.9|2442.9|2439.4|2443.1|2439.6|2440.6|2437.1|262
1600819800000|2020-09-23 00:10:00|2442.8|2439.3|2440.4|2436.9|2443.2|2439.7|2440|2436.5|247
1600820100000|2020-09-23 00:15:00|2440.3|2436.8|2443|2439.5|2444.1|2440.6|2440.3|2436.3|244
1600820400000|2020-09-23 00:20:00|2443.1|2439.6|2438.7|2435.2|2443.5|2440|2437.8|2434.3|226
1600820700000|2020-09-23 00:25:00|2438.6|2435.1|2437.9|2434.4|2440.3|2437.2|2437.6|2434.1|208
1600821000000|2020-09-23 00:30:00|2437.8|2434.3|2435.3|2431.8|2438.4|2434.9|2434.3|2430.8|223
1600821300000|2020-09-23 00:35:00|2435.5|2432|2435.1|2431.6|2437.2|2433.7|2432.3|2428.8|204
1600821600000|2020-09-23 00:40:00|2435.3|2431.8|2437.6|2434.1|2438.2|2434.7|2434.9|2431.5|206
1600821900000|2020-09-23 00:45:00|2437.7|2434.2|2430.3|2426.8|2438.6|2435.1|2424.8|2421.3|626
1600822200000|2020-09-23 00:50:00|2430.6|2427.1|2430.9|2427.4|2431.9|2428.3|2427.4|2423.9|549
1600822500000|2020-09-23 00:55:00|2431.2|2427.7|2431.8|2428.3|2434.9|2431.2|2430|2426.5|510
1600822800000|2020-09-23 01:00:00|2431.9|2428.4|2431.8|2428.3|2436.9|2433.4|2426.7|2423.2|887
1600823100000|2020-09-23 01:05:00|2431.9|2428.4|2426.9|2423.4|2435.5|2432|2425.7|2422.2|614
1600823400000|2020-09-23 01:10:00|2427.3|2423.8|2424.6|2421.1|2430.9|2427.4|2422.1|2418.6|781
1600823700000|2020-09-23 01:15:00|2425.2|2421.7|2423.5|2420|2426|2422.5|2418.3|2414.8|891
1600824000000|2020-09-23 01:20:00|2423.6|2420.1|2423.9|2420.4|2425.8|2422.3|2421.1|2417.6|629
1600824300000|2020-09-23 01:25:00|2423.8|2420.3|2426.4|2422.9|2427.8|2424.3|2422.8|2419.3|684
1600824600000|2020-09-23 01:30:00|2426.5|2423|2430.4|2426.9|2431.3|2427.8|2425|2421.9|536
1600824900000|2020-09-23 01:35:00|2430.5|2427|2431.5|2428|2433.3|2429.9|2428|2424.5|562
1600825200000|2020-09-23 01:40:00|2431.4|2427.9|2425.8|2422.3|2432.3|2428.8|2424.2|2420.7|596
1600825500000|2020-09-23 01:45:00|2425.6|2422.1|2429|2425.5|2429|2425.5|2424.7|2421.2|604
1600825800000|2020-09-23 01:50:00|2429.2|2425.7|2427|2423.5|2429.3|2425.8|2426.6|2423.1|479
1600826100000|2020-09-23 01:55:00|2427.1|2423.6|2426|2422.5|2428.1|2424.6|2423.8|2420.3|369
1600826400000|2020-09-23 02:00:00|2425.8|2422.3|2429.3|2425.8|2431.4|2427.9|2424.4|2421.4|529
1600826700000|2020-09-23 02:05:00|2429.4|2425.9|2424.4|2420.9|2429.4|2426.2|2424|2420.5|495
1600827000000|2020-09-23 02:10:00|2424.3|2420.8|2421.8|2418.3|2426.5|2422.3|2420.9|2417.5|519
1600827300000|2020-09-23 02:15:00|2421.7|2418.2|2426.3|2422.8|2427.9|2424.4|2420.8|2417.3|444
1600827600000|2020-09-23 02:20:00|2425.8|2422.3|2423.5|2420|2427.5|2424|2420.5|2417.5|527
1600827900000|2020-09-23 02:25:00|2424.3|2420.8|2422|2418.5|2424.9|2421.4|2421.4|2418.3|470
1600828200000|2020-09-23 02:30:00|2422.2|2418.7|2425.5|2422|2425.5|2422|2420.4|2416.9|507
1600828500000|2020-09-23 02:35:00|2425.4|2421.9|2407.6|2404.1|2426.9|2423.4|2407|2403.5|761
1600828800000|2020-09-23 02:40:00|2407.7|2404.2|2408.2|2404.7|2413.4|2409.9|2406.1|2402.6|827
1600829100000|2020-09-23 02:45:00|2408.1|2404.6|2411|2407.5|2411.6|2408.1|2401.8|2398.3|909
1600829400000|2020-09-23 02:50:00|2411.1|2407.6|2411.7|2408.2|2414.8|2411.3|2409.8|2406.3|548
1600829700000|2020-09-23 02:55:00|2411.4|2407.9|2415.9|2412.4|2418.6|2415.1|2410.6|2407.1|652
1600830000000|2020-09-23 03:00:00|2416|2412.5|2402.5|2399|2416.6|2413.1|2402.4|2398.9|860
1600830300000|2020-09-23 03:05:00|2402.4|2398.9|2401|2397.5|2405|2401.5|2395.4|2391.9|1291
1600830600000|2020-09-23 03:10:00|2400.9|2397.4|2407.8|2404.3|2409.1|2405.6|2400.5|2397|901
1600830900000|2020-09-23 03:15:00|2408|2404.5|2406.6|2403.1|2409.4|2405.9|2404.6|2401.8|668
1600831200000|2020-09-23 03:20:00|2406.9|2403.4|2406.2|2402.7|2408.9|2405.4|2403.9|2400.4|643
1600831500000|2020-09-23 03:25:00|2406.4|2402.9|2406.6|2403.1|2408.4|2404.9|2403.5|2400|609
1600831800000|2020-09-23 03:30:00|2406.3|2402.8|2409.4|2405.9|2411|2407.5|2406.2|2402.7|433
1600832100000|2020-09-23 03:35:00|2409.5|2406|2405.3|2401.8|2409.5|2406|2403.7|2400.2|359
1600832400000|2020-09-23 03:40:00|2405.1|2401.6|2407.5|2404|2408.7|2405.2|2404.9|2401.4|315
1600832700000|2020-09-23 03:45:00|2407.4|2403.9|2408.2|2404.7|2409.8|2406.3|2406.7|2403.2|305
1600833000000|2020-09-23 03:50:00|2408.8|2405.3|2404.2|2400.7|2409.5|2405.9|2403.4|2400|420
1600833300000|2020-09-23 03:55:00|2404.7|2401.2|2403.1|2399.6|2405.2|2401.7|2402.3|2398.8|359
1600833600000|2020-09-23 04:00:00|2403.2|2399.7|2402|2398.5|2403.3|2399.8|2398.5|2396|481
1600833900000|2020-09-23 04:05:00|2402.1|2398.6|2393.8|2391.8|2402.3|2398.8|2391.8|2388.5|602
1600834200000|2020-09-23 04:10:00|2394.5|2391|2376.8|2373.3|2396.9|2393.4|2376.1|2372.6|1001
1600834500000|2020-09-23 04:15:00|2376.9|2373.4|2371.4|2367.9|2377.9|2374.4|2359|2355|1347
1600834800000|2020-09-23 04:20:00|2371.7|2368.2|2365.4|2361.9|2381.3|2377.8|2364.6|2360.9|1037
1600835100000|2020-09-23 04:25:00|2365.2|2361.7|2362.1|2358.6|2368.4|2363.7|2353.6|2350.1|984
1600835400000|2020-09-23 04:30:00|2362.2|2358.7|2369.1|2365.6|2374.6|2371.1|2357.2|2353.7|879
1600835700000|2020-09-23 04:35:00|2368.9|2365.4|2362.8|2359.3|2371.2|2367.7|2361.6|2358.1|544
1600836000000|2020-09-23 04:40:00|2362.9|2359.4|2357.7|2354.2|2373.5|2370|2356.7|2353.2|731
1600836300000|2020-09-23 04:45:00|2357.8|2354.3|2362.5|2359|2367.4|2363.9|2354.1|2350.6|792
1600836600000|2020-09-23 04:50:00|2362.7|2359.2|2354.4|2350.9|2363.3|2359.8|2351.3|2347.8|749
1600836900000|2020-09-23 04:55:00|2354.1|2350.6|2352.8|2349.3|2357.3|2352.6|2346.9|2343.4|753
1600837200000|2020-09-23 05:00:00|2352.9|2349.4|2353.1|2349.6|2362.5|2357.4|2352|2348.3|668
1600837500000|2020-09-23 05:05:00|2353|2349.5|2353|2349.5|2354.7|2351.2|2349.4|2345.9|458
1600837800000|2020-09-23 05:10:00|2353.1|2349.6|2357.2|2353.7|2360.8|2357.3|2352.7|2349.2|510
1600838100000|2020-09-23 05:15:00|2357.1|2353.6|2357.8|2354.3|2361.5|2357.2|2355|2351.1|654
1600838400000|2020-09-23 05:20:00|2357.9|2354.4|2367.9|2364.4|2368.9|2365.4|2356.3|2352.8|731
1600838700000|2020-09-23 05:25:00|2367.8|2364.3|2364.7|2361.2|2369.2|2365.7|2362.1|2358.6|659
1600839000000|2020-09-23 05:30:00|2364.4|2360.9|2363.8|2360.3|2378.1|2374.6|2362.1|2358.6|1205
1600839300000|2020-09-23 05:35:00|2363.4|2359.9|2370.8|2367.3|2375.4|2371.9|2363.4|2359.9|756
1600839600000|2020-09-23 05:40:00|2370.9|2367.4|2356.1|2352.6|2372.3|2368.2|2353.2|2349.1|948
1600839900000|2020-09-23 05:45:00|2355.9|2352.4|2362.2|2358.7|2363.3|2359.8|2355.9|2352|881
1600840200000|2020-09-23 05:50:00|2362.5|2359|2356.6|2353.1|2363|2359.5|2352.5|2349|898
1600840500000|2020-09-23 05:55:00|2356.5|2353|2360.6|2357.1|2363.2|2359.7|2355.5|2352|809
1600840800000|2020-09-23 06:00:00|2360.5|2357|2354.2|2350.7|2361|2357.5|2352.3|2348.8|975
1600841100000|2020-09-23 06:05:00|2354.1|2350.6|2336.6|2333.1|2355|2351.5|2336.6|2333.1|1000
1600841400000|2020-09-23 06:10:00|2336.7|2333.2|2323.7|2320.2|2338.2|2334.7|2319.4|2315.9|1466
1600841700000|2020-09-23 06:15:00|2323.3|2319.8|2318.6|2315.1|2328.7|2325.2|2311.5|2308|1290
1600842000000|2020-09-23 06:20:00|2318.4|2314.9|2324.5|2321|2326.7|2323.2|2314.2|2310.7|1217
1600842300000|2020-09-23 06:25:00|2324.4|2320.9|2313.4|2309.9|2327.2|2323.7|2312.1|2308.6|1107
1600842600000|2020-09-23 06:30:00|2313.2|2309.7|2319.5|2316|2321.2|2317.7|2308.7|2304.6|1288
1600842900000|2020-09-23 06:35:00|2319.8|2316.3|2324|2320.5|2324.3|2320.8|2316.7|2313.2|1076
1600843200000|2020-09-23 06:40:00|2323.8|2320.3|2322.3|2318.8|2330.1|2326.6|2321.6|2318.1|923
1600843500000|2020-09-23 06:45:00|2322.4|2318.9|2323.1|2319.6|2323.6|2320.1|2320.2|2316.7|688
1600843800000|2020-09-23 06:50:00|2323.4|2319.9|2334.9|2331.4|2338|2334.5|2323.3|2319.8|1144
1600844100000|2020-09-23 06:55:00|2335.2|2331.7|2339.8|2336.3|2342.3|2338.8|2333|2329.5|1153
1600844400000|2020-09-23 07:00:00|2340.2|2336.7|2340.7|2337.2|2344.6|2341.1|2339|2335.5|910
1600844700000|2020-09-23 07:05:00|2341.1|2337.6|2343.6|2340.1|2343.6|2340.1|2336.1|2332.6|767
1600845000000|2020-09-23 07:10:00|2343.5|2340|2351.1|2347.6|2354.6|2351.1|2342.4|2338.9|1013
1600845300000|2020-09-23 07:15:00|2350.7|2347.2|2346.8|2343.3|2351.5|2348|2346.4|2342.5|957
1600845600000|2020-09-23 07:20:00|2346.7|2343.2|2353.3|2349.8|2354.5|2351|2344.7|2342|831
1600845900000|2020-09-23 07:25:00|2353.1|2349.6|2350.4|2346.9|2354|2350.5|2347.7|2344.2|637
1600846200000|2020-09-23 07:30:00|2351.1|2347.6|2350.8|2347.3|2357.8|2354.3|2350.3|2346.8|859
1600846500000|2020-09-23 07:35:00|2351.1|2347.6|2349.4|2345.9|2353.7|2350.2|2346.4|2343.6|764
1600846800000|2020-09-23 07:40:00|2349.5|2346|2349.9|2346.4|2352|2348.5|2347.8|2344.3|574
1600847100000|2020-09-23 07:45:00|2349.7|2346.2|2340.4|2336.9|2350.1|2346.6|2339.2|2335.7|812
1600847400000|2020-09-23 07:50:00|2340.5|2337|2328.6|2325.1|2341.3|2337.8|2327.5|2324|930
1600847700000|2020-09-23 07:55:00|2328.9|2325.4|2334.1|2330.6|2334.9|2331.4|2328|2324.5|733
1600848000000|2020-09-23 08:00:00|2334.2|2330.7|2326.9|2323.4|2337.5|2334|2324.4|2320.9|845
1600848300000|2020-09-23 08:05:00|2326.8|2323.3|2328.9|2325.4|2333.2|2329.7|2325.3|2321.8|828
1600848600000|2020-09-23 08:10:00|2329.1|2325.6|2332.1|2328.6|2332.1|2328.6|2325.6|2322.1|855
1600848900000|2020-09-23 08:15:00|2331.9|2328.4|2340.8|2337.3|2341.5|2338|2330.3|2327.1|790
1600849200000|2020-09-23 08:20:00|2340.6|2337.1|2337.3|2333.8|2343.4|2339.9|2336.9|2333.4|662
1600849500000|2020-09-23 08:25:00|2337.5|2334|2336.3|2332.8|2338.6|2335.2|2335.7|2332.2|586
1600849800000|2020-09-23 08:30:00|2336.2|2332.7|2342.5|2339|2343|2339.6|2336.2|2332.7|722
1600850100000|2020-09-23 08:35:00|2342.4|2338.9|2349.8|2346.3|2349.9|2346.4|2341.5|2338.5|719
1600850400000|2020-09-23 08:40:00|2349.9|2346.4|2349.6|2346.1|2352.2|2348.7|2347.3|2344.1|736
1600850700000|2020-09-23 08:45:00|2349.8|2346.3|2346.5|2343|2350.2|2346.7|2345.9|2342.4|802
1600851000000|2020-09-23 08:50:00|2346.3|2342.8|2351|2347.5|2352.6|2349.1|2345.1|2341.6|671
1600851300000|2020-09-23 08:55:00|2351.5|2348|2355.3|2353.3|2357.7|2355.2|2350.3|2346.8|785
1600851600000|2020-09-23 09:00:00|2355.4|2353.4|2365.1|2361.6|2365.3|2361.8|2354.8|2352.6|892
1600851900000|2020-09-23 09:05:00|2365.2|2361.7|2371.5|2368|2372|2368.5|2363.8|2360.3|775
1600852200000|2020-09-23 09:10:00|2371.7|2368.2|2363.8|2360.3|2373.4|2370|2363.4|2359.9|846
1600852500000|2020-09-23 09:15:00|2363.9|2360.4|2370.8|2367.3|2370.8|2367.3|2363.7|2360.2|738
1600852800000|2020-09-23 09:20:00|2370.6|2367.1|2368|2364.5|2372.6|2369.5|2363.9|2360.4|634
1600853100000|2020-09-23 09:25:00|2367.5|2364|2365.5|2362|2368.3|2364.8|2363.8|2360.3|546
1600853400000|2020-09-23 09:30:00|2365.6|2362.1|2367.7|2364.2|2368.7|2365.2|2364.3|2360.8|513
1600853700000|2020-09-23 09:35:00|2367.6|2364.1|2362.3|2358.8|2368.2|2364.7|2360.9|2357.4|496
1600854000000|2020-09-23 09:40:00|2362.6|2360.3|2365.3|2361.8|2366.8|2363.3|2359.7|2356.2|521
1600854300000|2020-09-23 09:45:00|2365.2|2361.7|2367.5|2364|2370.5|2367|2365|2361.5|669
1600854600000|2020-09-23 09:50:00|2367.6|2364.1|2367.9|2364.4|2369.3|2365.9|2365|2362.7|560
1600854900000|2020-09-23 09:55:00|2368.2|2364.7|2364.9|2361.4|2368.7|2365.6|2363|2359.5|650
1600855200000|2020-09-23 10:00:00|2363.6|2361.6|2361.8|2358.3|2364.7|2362|2361|2357.9|403
1600855500000|2020-09-23 10:05:00|2361.5|2358|2359.2|2355.7|2363.5|2360.4|2357.4|2353.9|477
1600855800000|2020-09-23 10:10:00|2359.3|2355.8|2356.3|2352.8|2359.7|2356.7|2347.8|2345.1|872
1600856100000|2020-09-23 10:15:00|2355.6|2353.6|2355.6|2352.1|2358.2|2355.4|2353.3|2350.3|659
1600856400000|2020-09-23 10:20:00|2355.7|2352.2|2358.2|2354.7|2359.5|2356|2353.4|2350.5|530
1600856700000|2020-09-23 10:25:00|2358.1|2354.6|2364.7|2361.2|2364.8|2361.3|2355.5|2352|747
1600857000000|2020-09-23 10:30:00|2364.5|2361|2368.9|2365.4|2369.9|2366.7|2362.9|2359.4|748
1600857300000|2020-09-23 10:35:00|2369.2|2365.7|2370.5|2367|2375.7|2372.9|2367|2364.3|894
1600857600000|2020-09-23 10:40:00|2370.4|2366.9|2368.2|2364.7|2372.3|2368.8|2366.5|2363.5|720
1600857900000|2020-09-23 10:45:00|2368.1|2364.6|2365|2361.5|2371.8|2368.3|2364.1|2360.6|504
1600858200000|2020-09-23 10:50:00|2365.6|2362.1|2370.5|2367|2371|2367.5|2364.4|2360.9|537
1600858500000|2020-09-23 10:55:00|2370.8|2367.3|2360.9|2357.4|2370.8|2367.3|2360.6|2357.1|588
1600858800000|2020-09-23 11:00:00|2360.8|2357.3|2361.5|2358|2362.1|2359.2|2355.1|2351.6|710
1600859100000|2020-09-23 11:05:00|2361.6|2358.1|2358.1|2354.6|2362.9|2360.1|2354.3|2351.1|678
1600859400000|2020-09-23 11:10:00|2358.2|2354.7|2361.6|2358.1|2362.1|2358.6|2356.5|2353.6|475
1600859700000|2020-09-23 11:15:00|2361.7|2358.2|2357|2353.5|2362.6|2359.1|2355.1|2351.6|582
1600860000000|2020-09-23 11:20:00|2357.2|2353.7|2353.4|2349.9|2357.2|2353.7|2351.3|2347.8|604
1600860300000|2020-09-23 11:25:00|2352.6|2349.1|2352.8|2349.3|2355.1|2351.7|2351.5|2348|465
1600860600000|2020-09-23 11:30:00|2353|2349.5|2354.1|2352.1|2357.3|2353.8|2351.1|2347.7|506
1600860900000|2020-09-23 11:35:00|2355.1|2351.6|2358.9|2355.4|2359.5|2356.6|2354.3|2351.5|437
1600861200000|2020-09-23 11:40:00|2359|2355.5|2353.9|2350.4|2360.9|2358.4|2353.5|2350|564
1600861500000|2020-09-23 11:45:00|2353.7|2350.2|2342.6|2339.1|2355.1|2351.6|2341.1|2338.4|900
1600861800000|2020-09-23 11:50:00|2342.2|2338.7|2346.8|2343.3|2347.2|2343.7|2339.8|2336.3|812
1600862100000|2020-09-23 11:55:00|2346.6|2343.1|2341.6|2338.1|2347.3|2343.8|2341.2|2337.7|502
1600862400000|2020-09-23 12:00:00|2341.7|2338.2|2338|2334.5|2342.6|2339.1|2332.5|2329|953
1600862700000|2020-09-23 12:05:00|2338.1|2334.6|2337.6|2334.1|2340.8|2337.7|2333.2|2329.7|873
1600863000000|2020-09-23 12:10:00|2337.7|2334.2|2334.3|2330.8|2339.9|2336.9|2332.5|2329|765
1600863300000|2020-09-23 12:15:00|2334.4|2330.9|2341.9|2338.4|2342.5|2339|2331.2|2327.7|1081
1600863600000|2020-09-23 12:20:00|2341.7|2338.2|2338.1|2334.6|2343.8|2340.3|2337.4|2333.9|1002
1600863900000|2020-09-23 12:25:00|2338.3|2334.8|2344.7|2341.2|2345.7|2342.2|2334.5|2331|961
1600864200000|2020-09-23 12:30:00|2344.3|2340.8|2342.8|2339.3|2346.1|2342.6|2340.2|2336.7|881
1600864500000|2020-09-23 12:35:00|2342.9|2339.4|2335.5|2332|2343.3|2339.8|2335|2331.5|872
1600864800000|2020-09-23 12:40:00|2335.7|2332.2|2329.5|2326|2343.6|2340.3|2328.2|2324.9|1026
1600865100000|2020-09-23 12:45:00|2329.4|2325.9|2328.3|2324.8|2330.7|2327.2|2326.4|2322.9|1046
1600865400000|2020-09-23 12:50:00|2328.2|2324.7|2337.1|2333.6|2337.2|2333.7|2326.5|2323|796
1600865700000|2020-09-23 12:55:00|2337.2|2333.7|2338.4|2334.9|2340.2|2336.7|2333.9|2330.4|711
1600866000000|2020-09-23 13:00:00|2338.5|2335|2335.8|2332.3|2341.6|2338.1|2332.3|2328.8|1212
1600866300000|2020-09-23 13:05:00|2335.9|2332.4|2348.5|2345|2350.1|2346.6|2335.9|2332.4|1110
1600866600000|2020-09-23 13:10:00|2348.4|2344.9|2364|2360.5|2364|2360.5|2344.8|2341.3|1183
1600866900000|2020-09-23 13:15:00|2363.9|2360.4|2353.2|2349.7|2367.5|2364|2352.6|2349.1|1074
1600867200000|2020-09-23 13:20:00|2353.5|2350|2352|2348.5|2356.1|2352.6|2348.8|2345.3|883
1600867500000|2020-09-23 13:25:00|2352.1|2348.6|2355.8|2352.3|2356.2|2353.2|2346.7|2343.2|940
1600867800000|2020-09-23 13:30:00|2355.7|2352.2|2355.6|2352.1|2356.4|2352.9|2344.6|2341.3|1285
1600868100000|2020-09-23 13:35:00|2355.7|2352.2|2357.7|2354.2|2372.8|2369.3|2355.3|2352.1|1518
1600868400000|2020-09-23 13:40:00|2358|2354.5|2349.9|2346.4|2358.1|2354.6|2346.7|2343.2|1152
1600868700000|2020-09-23 13:45:00|2350|2346.5|2348.8|2345.3|2353|2349.5|2344.7|2341.2|1143
1600869000000|2020-09-23 13:50:00|2348.3|2344.8|2332.3|2328.8|2348.3|2344.8|2332.2|2328.7|1351
1600869300000|2020-09-23 13:55:00|2332.4|2328.9|2331.1|2327.6|2336.8|2333.3|2328.9|2325.4|1204
1600869600000|2020-09-23 14:00:00|2331.2|2327.7|2323.7|2320.2|2333.4|2329.9|2317.2|2313.7|1502
1600869900000|2020-09-23 14:05:00|2323.4|2319.9|2321.7|2318.2|2323.9|2320.4|2308.8|2305.3|1502
1600870200000|2020-09-23 14:10:00|2321.8|2318.3|2313.5|2310|2323.4|2319.9|2309.7|2306.2|1242
1600870500000|2020-09-23 14:15:00|2313.4|2309.9|2313.1|2311.1|2317.8|2314.3|2302.9|2299.8|1598
1600870800000|2020-09-23 14:20:00|2314|2310.5|2324.3|2320.8|2324.5|2321|2310.3|2306.8|1524
1600871100000|2020-09-23 14:25:00|2324.4|2320.9|2322.7|2319.2|2333.5|2330|2319.6|2316.1|1456
1600871400000|2020-09-23 14:30:00|2322.6|2319.1|2320.3|2316.8|2332.5|2329|2319.8|2316.5|1482
1600871700000|2020-09-23 14:35:00|2320.7|2317.2|2320.8|2317.3|2328.3|2324.8|2316|2313.2|1357
1600872000000|2020-09-23 14:40:00|2320.7|2317.2|2331.1|2327.6|2334.9|2331.9|2319.7|2316.2|1381
1600872300000|2020-09-23 14:45:00|2331.2|2327.7|2325.6|2322.1|2331.2|2327.7|2318.2|2314.7|1326
1600872600000|2020-09-23 14:50:00|2325.5|2322|2306.6|2303.1|2326.4|2323.5|2302.9|2299.4|1519
1600872900000|2020-09-23 14:55:00|2306.9|2303.4|2302.1|2298.6|2313.9|2311|2299.4|2295.9|1509
1600873200000|2020-09-23 15:00:00|2302|2298.5|2310.3|2306.8|2312.8|2309.5|2295.6|2292.8|1695
1600873500000|2020-09-23 15:05:00|2309.8|2306.3|2315.3|2311.8|2316.2|2312.7|2306.8|2304.1|1561
1600873800000|2020-09-23 15:10:00|2315.4|2311.9|2311.3|2307.8|2317.2|2313.7|2308.6|2305.7|1296
1600874100000|2020-09-23 15:15:00|2311.2|2307.7|2325.4|2323.4|2330|2326.7|2306.7|2303.5|1494
1600874400000|2020-09-23 15:20:00|2326|2322.5|2326.5|2324.5|2328.9|2325.4|2322|2319.3|1125
1600874700000|2020-09-23 15:25:00|2327.4|2323.9|2315.6|2312.1|2329.6|2326.1|2315.2|2311.7|1184
1600875000000|2020-09-23 15:30:00|2315.7|2312.2|2308|2304.5|2318.8|2315.3|2304.8|2301.3|1333
1600875300000|2020-09-23 15:35:00|2308.2|2304.7|2311|2307.5|2315.4|2312.2|2304.5|2301.7|1159
1600875600000|2020-09-23 15:40:00|2311.1|2307.6|2308.8|2305.3|2311.9|2308.6|2305.2|2302|1116
1600875900000|2020-09-23 15:45:00|2308.9|2305.4|2302.9|2299.4|2309|2305.7|2300.1|2297|1079
1600876200000|2020-09-23 15:50:00|2303|2299.5|2309.4|2307.4|2310.9|2307.8|2301.5|2298.5|1077
1600876500000|2020-09-23 15:55:00|2310.2|2306.7|2307|2305|2313.7|2310.2|2304.9|2302|974
1600876800000|2020-09-23 16:00:00|2308|2304.5|2306.6|2303.1|2310.2|2307.2|2302.6|2299.8|1082
1600877100000|2020-09-23 16:05:00|2306.7|2303.2|2309.2|2307.2|2312.3|2309.8|2303.4|2300.5|996
1600877400000|2020-09-23 16:10:00|2310.1|2306.6|2311.5|2308|2316.3|2313.2|2308|2305.5|860
1600877700000|2020-09-23 16:15:00|2311.6|2308.1|2312.5|2310.5|2315.6|2312.8|2308|2305.3|872
1600878000000|2020-09-23 16:20:00|2312.3|2310.3|2306.5|2304.5|2312.9|2310.5|2303.6|2301.1|965
1600878300000|2020-09-23 16:25:00|2307.4|2303.9|2307.3|2303.8|2308.5|2305.8|2302.5|2300.5|927
1600878600000|2020-09-23 16:30:00|2307.2|2303.7|2302.1|2298.6|2308|2305.4|2298.2|2294.8|1090
1600878900000|2020-09-23 16:35:00|2301.4|2299.4|2313.4|2309.9|2315.9|2312.9|2300.6|2298.4|1228
1600879200000|2020-09-23 16:40:00|2313.2|2309.7|2315|2311.5|2319.2|2316.3|2312.5|2309.7|1093
1600879500000|2020-09-23 16:45:00|2315.2|2311.7|2316.1|2314.1|2319.6|2317.2|2312.1|2309.4|912
1600879800000|2020-09-23 16:50:00|2316.3|2314.3|2308.6|2306.6|2317.1|2314.8|2307.9|2305|646
1600880100000|2020-09-23 16:55:00|2308.5|2306.5|2306.1|2304.1|2309.9|2307.2|2304|2301.5|801
1600880400000|2020-09-23 17:00:00|2306.6|2303.1|2303.2|2301.2|2309.1|2306.4|2302.2|2299.6|994
1600880700000|2020-09-23 17:05:00|2303.1|2301.1|2306.3|2304.3|2308.4|2306|2302.9|2300.3|825
1600881000000|2020-09-23 17:10:00|2306.2|2304.2|2297|2295|2307.5|2305.5|2296.6|2293.1|1022
1600881300000|2020-09-23 17:15:00|2298.3|2294.8|2299.2|2295.7|2300.4|2297.7|2296|2293.1|919
1600881600000|2020-09-23 17:20:00|2299|2295.5|2304.6|2302.6|2305.4|2303.2|2297.3|2294.3|844
1600881900000|2020-09-23 17:25:00|2304.5|2302.5|2301|2299|2304.9|2302.7|2298|2295.3|809
1600882200000|2020-09-23 17:30:00|2301.2|2299.2|2298.3|2296.3|2302.2|2299.7|2297.7|2294.9|488
1600882500000|2020-09-23 17:35:00|2298.4|2296.4|2294|2292|2298.8|2296.4|2286.8|2284|893
1600882800000|2020-09-23 17:40:00|2294.1|2290.6|2296.7|2294.7|2300|2296.9|2292|2289.7|804
1600883100000|2020-09-23 17:45:00|2296.6|2294.6|2301.1|2299.1|2304.5|2302.3|2295.2|2293.2|753
1600883400000|2020-09-23 17:50:00|2300.7|2298.7|2297.5|2295.5|2301.6|2299.1|2297.2|2294.8|727
1600883700000|2020-09-23 17:55:00|2297.9|2295.9|2289.8|2287.8|2299.4|2297.1|2288.8|2286.2|705
1600884000000|2020-09-23 18:00:00|2290.8|2287.3|2286.6|2284.6|2291.2|2288.4|2286.5|2283.7|846
1600884300000|2020-09-23 18:05:00|2287.6|2284.1|2285.6|2283.6|2293.4|2290.8|2283.9|2281.3|771
1600884600000|2020-09-23 18:10:00|2285.5|2283.5|2291.6|2289.6|2293.9|2291.8|2282.9|2280.9|931
1600884900000|2020-09-23 18:15:00|2290.8|2288.8|2276.1|2274.1|2291.8|2289.1|2275.6|2272.6|935
1600885200000|2020-09-23 18:20:00|2276.2|2274.2|2284.9|2281.4|2285.1|2282.7|2275.8|2273.8|1223
1600885500000|2020-09-23 18:25:00|2284.5|2281|2282.8|2280.8|2287|2284.2|2280.6|2278|1112
1600885800000|2020-09-23 18:30:00|2282.7|2280.7|2293.3|2291.3|2294.6|2292.6|2282.1|2279.9|994
1600886100000|2020-09-23 18:35:00|2293.1|2291.1|2297.1|2295.1|2298.4|2295.3|2288.8|2286.8|942
1600886400000|2020-09-23 18:40:00|2297.3|2295.3|2293.2|2289.7|2299.4|2296.5|2290.2|2288.1|938
1600886700000|2020-09-23 18:45:00|2293.1|2289.6|2291|2287.5|2294.2|2291|2287.8|2285.2|833
1600887000000|2020-09-23 18:50:00|2291.1|2287.6|2291.4|2289.4|2296.3|2293.3|2290|2287.6|647
1600887300000|2020-09-23 18:55:00|2291.5|2289.5|2281|2279|2292.5|2289.6|2281|2278.1|719
1600887600000|2020-09-23 19:00:00|2281.2|2279.2|2266.6|2264.6|2284.8|2282.2|2266.2|2262.7|1177
1600887900000|2020-09-23 19:05:00|2266.9|2264.9|2272.9|2269.4|2273.5|2270.8|2263.3|2260.1|1164
1600888200000|2020-09-23 19:10:00|2272.2|2268.7|2273.3|2269.8|2279.5|2276.9|2269.5|2266.8|996
1600888500000|2020-09-23 19:15:00|2273|2269.5|2274.3|2270.8|2275|2272.2|2267.2|2263.9|897
1600888800000|2020-09-23 19:20:00|2274.2|2270.7|2267.7|2265.7|2276.4|2273.6|2266.6|2263.4|829
1600889100000|2020-09-23 19:25:00|2268|2264.5|2266.3|2262.8|2268.7|2265.8|2261.1|2258.3|842
1600889400000|2020-09-23 19:30:00|2266.4|2262.9|2263.3|2259.8|2269|2265.9|2262.3|2259.2|664
1600889700000|2020-09-23 19:35:00|2263.5|2260|2263.3|2259.8|2265.5|2262.7|2260.8|2257.8|599
1600890000000|2020-09-23 19:40:00|2263.4|2259.9|2268.3|2264.8|2268.6|2265.8|2263.4|2259.9|549
1600890300000|2020-09-23 19:45:00|2268.2|2264.7|2266.1|2264.1|2271.1|2268.3|2264.5|2262.3|646
1600890600000|2020-09-23 19:50:00|2266|2264|2267|2265|2268|2265.2|2262.2|2259.1|675
1600890900000|2020-09-23 19:55:00|2267.7|2264.2|2275.3|2271.8|2279.3|2275.8|2267.1|2264.1|814
1600891200000|2020-09-23 20:00:00|2275.6|2272.1|2274.2|2270.7|2276.9|2274|2271.2|2268.1|380
1600891500000|2020-09-23 20:05:00|2274.3|2270.8|2275.6|2273.6|2276.5|2273.7|2273.2|2269.7|213
1600891800000|2020-09-23 20:10:00|2275.7|2273.7|2280.7|2277.2|2281.5|2278|2274.5|2271.6|398
1600892100000|2020-09-23 20:15:00|2280.6|2277.1|2277.4|2275.4|2281.5|2278|2277|2274.2|300
1600892400000|2020-09-23 20:20:00|2277.3|2275.3|2277.3|2273.8|2279.2|2276.7|2276|2273.4|252
1600892700000|2020-09-23 20:25:00|2277.5|2274|2278.5|2275|2280.1|2277.2|2276.3|2273.2|265
1600893000000|2020-09-23 20:30:00|2278.4|2274.9|2278.6|2275.1|2281.3|2277.8|2277.1|2274.3|273
1600893300000|2020-09-23 20:35:00|2278.4|2274.9|2282.2|2278.7|2283.2|2279.5|2278.3|2274|310
1600893600000|2020-09-23 20:40:00|2282.1|2278.6|2281.3|2277.8|2283.3|2279.8|2279.5|2275.8|274
1600893900000|2020-09-23 20:45:00|2281.2|2277.7|2280.6|2277.1|2283.8|2278.9|2278.8|2274|279
1600894200000|2020-09-23 20:50:00|2281.5|2276|2279.2|2274.1|2283.1|2279.1|2277.5|2272.3|200
1600894500000|2020-09-23 20:55:00|2278.5|2275|2280.3|2275.2|2283|2277|2278.3|2271.7|321
1600898400000|2020-09-23 22:00:00|2280|2276.5|2288.9|2285.4|2299.9|2292.5|2279.6|2276.1|568
1600898700000|2020-09-23 22:05:00|2288.6|2285.1|2286.8|2281.2|2292|2287.2|2285.2|2280.4|352
1600899000000|2020-09-23 22:10:00|2287.1|2281.3|2283.8|2278.7|2287.1|2282.6|2281.5|2277.4|310
1600899300000|2020-09-23 22:15:00|2283.5|2278.3|2278|2274.5|2284.9|2280|2276.3|2271.5|329
1600899600000|2020-09-23 22:20:00|2278.2|2274.7|2276.7|2273.2|2279.2|2275.3|2275.8|2272.2|184
1600899900000|2020-09-23 22:25:00|2276.9|2273.4|2274.6|2271.1|2277.9|2274.4|2269.9|2266.4|287
1600900200000|2020-09-23 22:30:00|2274.5|2271|2273|2269.5|2276.6|2271.8|2272.1|2268.6|231
1600900500000|2020-09-23 22:35:00|2273.3|2269.8|2262.9|2259.4|2273.6|2269.8|2262.3|2258.8|364
1600900800000|2020-09-23 22:40:00|2262.6|2259.1|2228.7|2222.6|2262.6|2259.1|2228.5|2221.5|917
1600901100000|2020-09-23 22:45:00|2228.8|2222.8|2232.7|2229.2|2245.6|2240|2228.1|2221.5|831
1600901400000|2020-09-23 22:50:00|2233|2229.5|2247.9|2244.4|2248.8|2245.3|2230.3|2225.4|548
1600901700000|2020-09-23 22:55:00|2248|2244.5|2246|2242.5|2251.7|2248.2|2245.9|2241.5|430
1600902000000|2020-09-23 23:00:00|2246.4|2242.9|2251.5|2248|2253.4|2249.9|2246.3|2242.8|344
1600902300000|2020-09-23 23:05:00|2252.3|2247.2|2245|2241.5|2252.7|2249|2242.9|2239.3|434
1600902600000|2020-09-23 23:10:00|2245.5|2242|2231.5|2228|2245.7|2242|2230.3|2226.3|479
1600902900000|2020-09-23 23:15:00|2231.4|2227.9|2203.3|2199.8|2232.7|2229.2|2203|2198.6|784
1600903200000|2020-09-23 23:20:00|2203.4|2199.9|2205.9|2202.4|2209|2205.5|2186.8|2181.9|947
1600903500000|2020-09-23 23:25:00|2205.8|2202.3|2201.8|2198.3|2209.5|2205.2|2201.3|2196.5|478
1600903800000|2020-09-23 23:30:00|2202.1|2198.6|2196.8|2191.2|2205.5|2202|2191.2|2186.2|766
1600904100000|2020-09-23 23:35:00|2194.1|2190.6|2192.8|2189.3|2196.3|2193.2|2172|2165.7|961
1600904400000|2020-09-23 23:40:00|2192.6|2189.1|2205|2201.5|2207.1|2203.6|2188.4|2183.9|695
1600904700000|2020-09-23 23:45:00|2205.3|2201.8|2207.2|2203.7|2214.4|2210.9|2204.5|2201|500
1600905000000|2020-09-23 23:50:00|2207.4|2203.9|2200.1|2195.1|2208.4|2204.4|2198.8|2194.1|455
1600905300000|2020-09-23 23:55:00|2199.1|2195.6|2194.3|2190.8|2204.1|2199.7|2192.4|2187.7|525
1600905600000|2020-09-24 00:00:00|2194.1|2190.6|2212.7|2209.2|2215.5|2210.9|2193|2188.8|879
1600905900000|2020-09-24 00:05:00|2212.5|2209|2221|2217.5|2222.3|2218.8|2208.3|2204.3|821
1600906200000|2020-09-24 00:10:00|2221.1|2217.6|2222.7|2219.2|2223.1|2219.2|2215.9|2212.4|657
1600906500000|2020-09-24 00:15:00|2223.5|2220|2228.5|2225|2232.8|2229.3|2222.2|2218.7|793
1600906800000|2020-09-24 00:20:00|2228.2|2224.7|2221.6|2218.1|2229.4|2226.7|2218.3|2215.3|638
1600907100000|2020-09-24 00:25:00|2221.5|2218|2229|2225.5|2229.9|2226.6|2221.4|2217.9|584
1600907400000|2020-09-24 00:30:00|2229.1|2225.6|2222.3|2218.8|2230.6|2227.1|2219.9|2216.4|532
1600907700000|2020-09-24 00:35:00|2222.6|2219.1|2225.6|2222.1|2226.6|2223.1|2220.9|2217.4|450
1600908000000|2020-09-24 00:40:00|2226|2222.5|2222.5|2219|2228.3|2224.8|2221.1|2217.6|519
1600908300000|2020-09-24 00:45:00|2222.4|2218.9|2227.5|2224|2228.5|2225|2222.4|2218.9|470
1600908600000|2020-09-24 00:50:00|2227.8|2224.3|2233.5|2230|2236.6|2233.1|2227.5|2224|678
1600908900000|2020-09-24 00:55:00|2233.2|2229.7|2238.3|2234.8|2239.8|2236.3|2233.1|2229.6|581
1600909200000|2020-09-24 01:00:00|2238|2234.5|2263.6|2260.1|2264.7|2261.2|2233.8|2230.3|1367
1600909500000|2020-09-24 01:05:00|2263.9|2260.4|2258|2254.5|2266|2261.3|2255.8|2252.3|1160
1600909800000|2020-09-24 01:10:00|2257.8|2254.3|2245.9|2242.4|2259.1|2255.6|2245.2|2241.7|1083
1600910100000|2020-09-24 01:15:00|2246|2242.5|2260.3|2256.8|2261.4|2257.8|2242.8|2239.3|957
1600910400000|2020-09-24 01:20:00|2260.5|2257|2267.5|2264|2267.8|2264.3|2255.5|2252|984
1600910700000|2020-09-24 01:25:00|2267.3|2263.8|2263.2|2259.7|2269.9|2266.4|2262.3|2258.8|852
1600911000000|2020-09-24 01:30:00|2262.9|2259.4|2264.5|2261|2268.2|2264.4|2259.9|2256.4|926
1600911300000|2020-09-24 01:35:00|2264.3|2260.8|2269.2|2265.7|2275.9|2272.4|2262.6|2259.7|1106
1600911600000|2020-09-24 01:40:00|2269.4|2265.9|2263.2|2259.7|2272.3|2268.8|2261.2|2257.7|930
1600911900000|2020-09-24 01:45:00|2263.4|2259.9|2255.3|2251.8|2263.4|2259.9|2255|2251.5|836
1600912200000|2020-09-24 01:50:00|2255.2|2251.7|2245.9|2242.4|2256.1|2252.6|2243.7|2240.2|1016
1600912500000|2020-09-24 01:55:00|2245.4|2241.9|2245.4|2241.9|2247.2|2243.7|2237.5|2234|1030
1600912800000|2020-09-24 02:00:00|2245.2|2241.7|2247.8|2244.3|2252.1|2248.6|2244.2|2240.7|802
1600913100000|2020-09-24 02:05:00|2248.1|2244.6|2251.6|2248.1|2254.5|2251|2247.3|2243.8|580
1600913400000|2020-09-24 02:10:00|2252.3|2248.8|2245.1|2241.6|2253.1|2249.6|2244.8|2241.3|668
1600913700000|2020-09-24 02:15:00|2245.2|2241.7|2250|2246.5|2253.7|2250.2|2243.6|2240.1|543
1600914000000|2020-09-24 02:20:00|2249.9|2246.4|2247.4|2243.9|2251|2247.5|2245.4|2241.9|475
1600914300000|2020-09-24 02:25:00|2247.5|2244|2243.1|2239.6|2248.1|2245.3|2242.3|2238.8|534
1600914600000|2020-09-24 02:30:00|2243|2239.5|2224.6|2221.1|2243.2|2239.7|2223.5|2219.7|1083
1600914900000|2020-09-24 02:35:00|2224.5|2221|2228.4|2224.9|2228.5|2225|2216.2|2212.7|913
1600915200000|2020-09-24 02:40:00|2227.6|2224.1|2223.8|2220.3|2231.5|2228|2220.3|2216.8|696
1600915500000|2020-09-24 02:45:00|2223.9|2220.4|2221.6|2218.1|2227|2223.5|2216.3|2212.8|737
1600915800000|2020-09-24 02:50:00|2221.4|2217.9|2218.9|2215.4|2223.3|2219.8|2213.5|2210|776
1600916100000|2020-09-24 02:55:00|2219|2215.5|2224.6|2221.1|2225.1|2221.6|2219|2215.5|499
1600916400000|2020-09-24 03:00:00|2224.7|2221.2|2217.2|2213.7|2224.7|2221.2|2212.2|2208.7|735
1600916700000|2020-09-24 03:05:00|2217.5|2214|2222.8|2219.3|2223.7|2220.2|2209.2|2205.7|828
1600917000000|2020-09-24 03:10:00|2222.5|2219|2228.6|2225.1|2229.2|2225.7|2221.4|2217.9|668
1600917300000|2020-09-24 03:15:00|2228.3|2224.8|2227|2223.5|2228.3|2224.8|2224.2|2220.7|489
1600917600000|2020-09-24 03:20:00|2226.9|2223.4|2223.1|2219.6|2228.5|2225|2219.2|2215.7|612
1600917900000|2020-09-24 03:25:00|2223.2|2219.7|2217.8|2214.3|2223.5|2220|2216.6|2213.1|445
1600918200000|2020-09-24 03:30:00|2217.6|2214.1|2222.6|2219.1|2223.9|2220.4|2217.6|2214.1|313
1600918500000|2020-09-24 03:35:00|2222.7|2219.2|2220.7|2217.2|2223.3|2219.8|2215.8|2212.3|460
1600918800000|2020-09-24 03:40:00|2220.8|2217.3|2215.3|2211.8|2223|2219.5|2213.8|2210.3|459
1600919100000|2020-09-24 03:45:00|2215.4|2211.9|2217.5|2214|2219.8|2216.3|2213.6|2210.1|498
1600919400000|2020-09-24 03:50:00|2217.6|2214.1|2212.5|2209|2217.8|2214.3|2209.7|2206.2|636
1600919700000|2020-09-24 03:55:00|2213|2209.5|2211.9|2208.4|2215.4|2211.9|2207.9|2204.4|606
1600920000000|2020-09-24 04:00:00|2212|2208.5|2216.2|2212.7|2216.6|2213.1|2209.1|2205.6|465
1600920300000|2020-09-24 04:05:00|2216.4|2212.9|2221.1|2217.6|2221.6|2217.8|2215.9|2212.4|444
1600920600000|2020-09-24 04:10:00|2221.2|2217.7|2224.6|2221.1|2225.5|2222|2220.2|2216.7|389
1600920900000|2020-09-24 04:15:00|2224.5|2221|2220.2|2216.7|2225.3|2221.8|2219|2215.5|363
1600921200000|2020-09-24 04:20:00|2220.3|2216.8|2217.7|2214.2|2222.4|2218.9|2217.1|2213.6|353
1600921500000|2020-09-24 04:25:00|2218.3|2214.8|2214.6|2211.1|2218.6|2215.1|2211.7|2208.6|462
1600921800000|2020-09-24 04:30:00|2215|2211.5|2210.9|2207.4|2217.3|2214.5|2207.9|2204.4|553
1600922100000|2020-09-24 04:35:00|2210.8|2207.3|2206.7|2203.2|2214|2210.5|2203.6|2200.1|384
1600922400000|2020-09-24 04:40:00|2206.8|2203.3|2206.5|2203|2208.8|2205.3|2202.6|2199.1|437
1600922700000|2020-09-24 04:45:00|2206.3|2202.8|2208.8|2205.3|2209.1|2205.6|2204.6|2201.1|319
1600923000000|2020-09-24 04:50:00|2208.5|2205|2203.9|2200.4|2211.2|2207.7|2203.4|2199.9|390
1600923300000|2020-09-24 04:55:00|2204.4|2200.9|2190.9|2187.4|2204.5|2201|2187.4|2182.8|934
1600923600000|2020-09-24 05:00:00|2191.2|2187.7|2192.9|2189.4|2198.3|2194.8|2182.9|2179.4|957
1600923900000|2020-09-24 05:05:00|2192.1|2188.6|2197.4|2193.9|2197.5|2194|2187.8|2184.3|763
1600924200000|2020-09-24 05:10:00|2197.3|2193.8|2198.8|2195.3|2200.7|2197.2|2192.2|2188.7|624
1600924500000|2020-09-24 05:15:00|2198.7|2195.2|2202.2|2198.7|2207.3|2203.8|2197.1|2193.6|803
1600924800000|2020-09-24 05:20:00|2202.5|2199|2197.4|2193.9|2202.7|2199.2|2194.6|2191.1|568
1600925100000|2020-09-24 05:25:00|2197.5|2194|2198.4|2194.9|2199.6|2196.1|2194.4|2190.9|651
1600925400000|2020-09-24 05:30:00|2198.5|2195|2202.3|2198.8|2206.1|2202.6|2195|2191.5|1076
1600925700000|2020-09-24 05:35:00|2202.2|2198.7|2186.4|2182.9|2202.2|2198.7|2181.8|2178.3|1147
1600926000000|2020-09-24 05:40:00|2186.3|2182.8|2168|2164.5|2189|2185.5|2167.6|2164.1|1201
1600926300000|2020-09-24 05:45:00|2168.6|2165.1|2182.3|2178.8|2183.6|2180.1|2168.2|2164.7|985
1600926600000|2020-09-24 05:50:00|2182.6|2179.1|2193.6|2191.6|2199.1|2196.3|2182.6|2179.1|1145
1600926900000|2020-09-24 05:55:00|2195.2|2191.7|2194.1|2190.6|2200.4|2196.9|2190.8|2188.1|838
1600927200000|2020-09-24 06:00:00|2193.5|2190|2206.6|2203.1|2211.2|2208.3|2193.5|2190|1185
1600927500000|2020-09-24 06:05:00|2206.7|2203.2|2212.3|2208.8|2215.9|2212.4|2203.8|2200.3|984
1600927800000|2020-09-24 06:10:00|2212.2|2208.7|2213.9|2210.4|2217|2213.5|2205.5|2202|994
1600928100000|2020-09-24 06:15:00|2215.1|2211.6|2203.7|2200.2|2215.1|2211.6|2202.5|2199|836
1600928400000|2020-09-24 06:20:00|2203.8|2200.3|2206.3|2202.8|2208.4|2204.9|2203.1|2199.6|687
1600928700000|2020-09-24 06:25:00|2206.4|2202.9|2210.6|2207.1|2216.9|2213.4|2206.3|2202.8|858
1600929000000|2020-09-24 06:30:00|2210.3|2206.8|2199.5|2196|2213.1|2209.8|2199.1|2195.6|972
1600929300000|2020-09-24 06:35:00|2199.6|2196.1|2196.8|2193.3|2205.5|2202.2|2194.2|2190.7|937
1600929600000|2020-09-24 06:40:00|2196.9|2193.4|2205.1|2201.6|2208.2|2204.7|2196|2192.5|969
1600929900000|2020-09-24 06:45:00|2205|2201.5|2192.8|2189.3|2205.4|2202.4|2191.7|2188.5|738
1600930200000|2020-09-24 06:50:00|2192.4|2188.9|2188|2184.5|2192.5|2189|2181.4|2177.9|1042
1600930500000|2020-09-24 06:55:00|2187.9|2184.4|2197.2|2193.7|2197.2|2193.7|2187.4|2183.9|780
1600930800000|2020-09-24 07:00:00|2197|2193.5|2207.8|2204.3|2210.4|2206.9|2195.8|2192.6|1076
1600931100000|2020-09-24 07:05:00|2207.3|2203.8|2217.3|2213.8|2220.1|2217.1|2205|2201.5|1135
1600931400000|2020-09-24 07:10:00|2217.1|2213.6|2213.2|2209.7|2219.9|2217.2|2212.1|2209.6|902
1600931700000|2020-09-24 07:15:00|2213.5|2210|2221.8|2218.3|2224.6|2221.1|2207.7|2205.3|1175
1600932000000|2020-09-24 07:20:00|2221.9|2218.4|2218.2|2214.7|2225.9|2222.7|2215.8|2212.7|970
1600932300000|2020-09-24 07:25:00|2218.1|2214.6|2211.4|2207.9|2219|2216.1|2209.2|2206.1|805
1600932600000|2020-09-24 07:30:00|2211.1|2207.6|2222.1|2220.1|2223.1|2221.1|2208.3|2205.6|848
1600932900000|2020-09-24 07:35:00|2222.4|2220.4|2217.7|2215.7|2226.2|2223.5|2216.7|2213.9|784
1600933200000|2020-09-24 07:40:00|2217.8|2215.8|2221.2|2217.7|2224.8|2222.1|2214.3|2212|821
1600933500000|2020-09-24 07:45:00|2221.6|2218.1|2223.8|2220.3|2226.3|2222.8|2220.7|2217.2|842
1600933800000|2020-09-24 07:50:00|2223.9|2220.4|2219.9|2216.4|2224.7|2221.2|2218.2|2214.9|678
1600934100000|2020-09-24 07:55:00|2220.1|2216.6|2229.2|2225.7|2232.6|2229.1|2213.9|2211|828
1600934400000|2020-09-24 08:00:00|2229.1|2225.6|2225.2|2221.7|2231.4|2228.7|2222.9|2219.4|739
1600934700000|2020-09-24 08:05:00|2225.1|2221.6|2221.9|2218.4|2225.6|2222.1|2220.1|2217.1|617
1600935000000|2020-09-24 08:10:00|2221.1|2219.1|2215.4|2213.4|2224.5|2221.6|2215.2|2212.5|639
1600935300000|2020-09-24 08:15:00|2215.3|2213.3|2213.3|2209.8|2217|2214.5|2211|2207.9|682
1600935600000|2020-09-24 08:20:00|2213.4|2209.9|2217.4|2213.9|2217.7|2214.7|2211.7|2208.9|533
1600935900000|2020-09-24 08:25:00|2217.3|2213.8|2222.2|2218.7|2222.9|2219.5|2216.6|2213.8|569
1600936200000|2020-09-24 08:30:00|2222|2218.5|2217.1|2213.6|2222.1|2218.8|2214.6|2211.1|592
1600936500000|2020-09-24 08:35:00|2217|2213.5|2211.1|2207.6|2218.1|2214.6|2210.1|2206.6|591
1600936800000|2020-09-24 08:40:00|2211.2|2207.7|2211.4|2207.9|2216|2212.5|2211.1|2207.6|571
1600937100000|2020-09-24 08:45:00|2211.5|2208|2214.4|2210.9|2215.9|2212.8|2209.7|2206.2|476
1600937400000|2020-09-24 08:50:00|2214.3|2210.8|2215|2213|2216.4|2213.8|2211.1|2208.3|541
1600937700000|2020-09-24 08:55:00|2214.9|2212.9|2212.6|2209.1|2217|2214.3|2211.7|2208.9|511
1600938000000|2020-09-24 09:00:00|2212.7|2209.2|2206.2|2202.7|2213.9|2211.2|2204.9|2201.4|668
1600938300000|2020-09-24 09:05:00|2205.9|2202.4|2204|2202|2208.1|2205|2201.3|2198.5|629
1600938600000|2020-09-24 09:10:00|2203.9|2201.9|2208.8|2206.8|2210.8|2207.7|2203.3|2199.8|610
1600938900000|2020-09-24 09:15:00|2209.8|2206.3|2210.4|2206.9|2215.1|2211.6|2207.7|2205.7|641
1600939200000|2020-09-24 09:20:00|2210.5|2207|2216.4|2212.9|2218|2214.5|2210.1|2207|565
1600939500000|2020-09-24 09:25:00|2216.6|2213.1|2214.8|2211.3|2219.4|2215.9|2214.1|2210.6|575
1600939800000|2020-09-24 09:30:00|2214.9|2211.4|2209.8|2206.3|2219|2216|2208.6|2206|751
1600940100000|2020-09-24 09:35:00|2210.2|2206.7|2210.3|2206.8|2210.9|2207.8|2206.6|2203.6|514
1600940400000|2020-09-24 09:40:00|2210.2|2206.7|2209.7|2207.7|2212.2|2210.1|2207.8|2205|474
1600940700000|2020-09-24 09:45:00|2209.8|2207.8|2211.3|2207.8|2211.6|2208.5|2206.5|2203|548
1600941000000|2020-09-24 09:50:00|2211.2|2207.7|2207.6|2204.1|2212|2209|2205.7|2202.2|544
1600941300000|2020-09-24 09:55:00|2207.3|2203.8|2211.2|2209.2|2212.2|2209.6|2206.6|2203.1|605
1600941600000|2020-09-24 10:00:00|2211.1|2209.1|2221.6|2218.1|2222.4|2218.9|2210|2208|749
1600941900000|2020-09-24 10:05:00|2221.9|2218.4|2223.5|2220|2224.5|2221|2218.7|2215.2|673
1600942200000|2020-09-24 10:10:00|2223.3|2219.8|2223.7|2220.2|2224.8|2221.3|2219.1|2215.6|660
1600942500000|2020-09-24 10:15:00|2223.6|2220.1|2218.8|2215.3|2224|2220.5|2218.4|2214.9|577
1600942800000|2020-09-24 10:20:00|2218.9|2215.4|2214|2210.5|2220.2|2216.7|2213.4|2209.9|474
1600943100000|2020-09-24 10:25:00|2214.1|2210.6|2221.1|2217.6|2221.7|2218.2|2211.7|2208.2|614
1600943400000|2020-09-24 10:30:00|2221|2217.5|2222.4|2218.9|2222.7|2219.2|2218.2|2216|636
1600943700000|2020-09-24 10:35:00|2222|2218.5|2223.9|2220.4|2225.1|2222.4|2219|2216|533
1600944000000|2020-09-24 10:40:00|2223.6|2220.1|2216.7|2213.2|2224.4|2221|2215.4|2211.9|513
1600944300000|2020-09-24 10:45:00|2217.3|2213.8|2220.2|2216.7|2221.4|2218.1|2214.3|2210.8|649
1600944600000|2020-09-24 10:50:00|2220.3|2216.8|2224.2|2220.7|2225.5|2222|2219.4|2216.3|382
1600944900000|2020-09-24 10:55:00|2224.1|2220.6|2224.7|2221.2|2228.5|2225|2220.3|2216.8|447
1600945200000|2020-09-24 11:00:00|2224.5|2221|2231|2227.5|2231.5|2228|2222.6|2219.1|586
1600945500000|2020-09-24 11:05:00|2230.9|2227.4|2226.2|2222.7|2231.1|2227.6|2223.8|2220.3|639
1600945800000|2020-09-24 11:10:00|2226.5|2223|2227.4|2225.4|2229.2|2225.7|2224.3|2220.8|500
1600946100000|2020-09-24 11:15:00|2227.9|2224.4|2225.4|2221.9|2229.2|2226.2|2223.6|2220.5|481
1600946400000|2020-09-24 11:20:00|2225.3|2221.8|2221.3|2217.8|2225.3|2222.4|2220.3|2217.5|640
1600946700000|2020-09-24 11:25:00|2221.6|2218.1|2223.9|2221.9|2225.6|2222.3|2215.8|2213.3|736
1600947000000|2020-09-24 11:30:00|2223.8|2221.8|2235.6|2232.1|2237.3|2233.8|2222.4|2219.7|727
1600947300000|2020-09-24 11:35:00|2235.4|2231.9|2236.8|2233.3|2239.9|2236.9|2233.6|2230.6|747
1600947600000|2020-09-24 11:40:00|2236.9|2233.4|2231.3|2227.8|2237.3|2234.3|2229.9|2227.3|656
1600947900000|2020-09-24 11:45:00|2231.4|2227.9|2231.7|2229.7|2233|2230|2229.5|2227.2|476
1600948200000|2020-09-24 11:50:00|2232.3|2228.8|2236.5|2233|2237.1|2234.3|2229.5|2226.9|422
1600948500000|2020-09-24 11:55:00|2236.6|2233.1|2235.1|2231.6|2240.7|2237.5|2233.2|2229.7|756
1600948800000|2020-09-24 12:00:00|2235.3|2231.8|2226|2222.5|2235.4|2231.9|2223.9|2220.8|981
1600949100000|2020-09-24 12:05:00|2225.9|2222.4|2223.3|2219.8|2225.9|2222.4|2216.1|2212.8|1013
1600949400000|2020-09-24 12:10:00|2223.4|2219.9|2221.4|2217.9|2226.1|2222.6|2220.4|2217.1|845
1600949700000|2020-09-24 12:15:00|2221.5|2218|2234|2230.5|2234.6|2231.5|2216.5|2213.4|1062
1600950000000|2020-09-24 12:20:00|2233.8|2230.3|2228.8|2225.3|2237.1|2234.1|2226|2222.9|1122
1600950300000|2020-09-24 12:25:00|2228.5|2225|2231.9|2228.4|2233.7|2230.2|2227.8|2224.3|724
1600950600000|2020-09-24 12:30:00|2231.7|2228.2|2211.7|2208.2|2237.7|2233.2|2209.4|2205.9|1226
1600950900000|2020-09-24 12:35:00|2211.5|2208|2204.7|2201.2|2214.2|2210.7|2197.5|2194.4|1430
1600951200000|2020-09-24 12:40:00|2204.9|2201.4|2199.8|2196.3|2205.9|2203.2|2196.5|2193.5|1315
1600951500000|2020-09-24 12:45:00|2199.9|2196.4|2198.7|2195.2|2204.4|2200.9|2189.9|2186.4|1245
1600951800000|2020-09-24 12:50:00|2198.6|2195.1|2203.8|2201.8|2209.7|2207.1|2197.8|2194.3|1019
1600952100000|2020-09-24 12:55:00|2203.7|2201.7|2206.6|2204.6|2211.3|2208.4|2201.7|2199.7|1067
1600952400000|2020-09-24 13:00:00|2206.5|2204.5|2195.3|2193.3|2207.7|2205.7|2194.3|2192.3|1381
1600952700000|2020-09-24 13:05:00|2195.4|2193.4|2208.3|2206.3|2209.3|2206.9|2191.8|2189.4|1350
1600953000000|2020-09-24 13:10:00|2208|2206|2203.1|2201.1|2214.4|2210.9|2201.8|2199.8|1203
1600953300000|2020-09-24 13:15:00|2203.2|2201.2|2202|2198.5|2209.2|2206.8|2199.3|2197.3|1340
1600953600000|2020-09-24 13:20:00|2202.1|2198.6|2209.1|2207.1|2211.4|2208.5|2199.1|2196.6|1158
1600953900000|2020-09-24 13:25:00|2209.3|2207.3|2215.7|2212.2|2219.9|2216.8|2208.3|2206.3|1195
1600954200000|2020-09-24 13:30:00|2216.2|2212.7|2209.9|2206.4|2223.7|2220.5|2207.7|2204.2|1620
1600954500000|2020-09-24 13:35:00|2210.1|2206.6|2202.3|2200.3|2215.2|2211.7|2201.9|2198.7|1563
1600954800000|2020-09-24 13:40:00|2203.5|2200|2205.2|2201.7|2207.2|2204.5|2198.6|2196|1490
1600955100000|2020-09-24 13:45:00|2205.3|2201.8|2225.8|2222.3|2229.4|2225.9|2199.1|2196.1|1543
1600955400000|2020-09-24 13:50:00|2225.9|2222.4|2233.2|2231.2|2235.5|2233.1|2225.8|2222.3|1436
1600955700000|2020-09-24 13:55:00|2233|2231|2239.3|2235.8|2240.2|2236.1|2227.7|2225.7|1379
1600956000000|2020-09-24 14:00:00|2239.1|2235.6|2250.1|2248.1|2251.4|2248.7|2237.2|2233.7|1500
1600956300000|2020-09-24 14:05:00|2250.3|2248.3|2257.8|2254.3|2258.6|2255.6|2248|2245.5|1567
1600956600000|2020-09-24 14:10:00|2256.6|2254.6|2247.2|2243.7|2260.5|2257|2246.5|2243|1512
1600956900000|2020-09-24 14:15:00|2247.3|2243.8|2247.5|2244|2254.7|2252.2|2246.2|2242.8|1539
1600957200000|2020-09-24 14:20:00|2247.6|2244.1|2244.7|2242.7|2250.6|2247.5|2242.9|2239.4|1233
1600957500000|2020-09-24 14:25:00|2244.8|2242.8|2241.6|2239.6|2247.5|2244.5|2238.7|2236.7|1277
1600957800000|2020-09-24 14:30:00|2241.3|2239.3|2228.1|2224.6|2242.9|2239.6|2226.2|2223.3|1441
1600958100000|2020-09-24 14:35:00|2228|2224.5|2230.1|2226.6|2234.1|2231.1|2225.5|2222.5|1215
1600958400000|2020-09-24 14:40:00|2229.4|2227.4|2233|2229.5|2236.7|2233.5|2227|2224.4|1365
1600958700000|2020-09-24 14:45:00|2233.5|2230|2234.8|2232.8|2239.1|2235.8|2230.8|2227.7|1352
1600959000000|2020-09-24 14:50:00|2234.7|2232.7|2236.6|2233.1|2238.9|2236|2228.1|2225.2|1270
1600959300000|2020-09-24 14:55:00|2236.8|2233.3|2237.8|2235.8|2241.8|2239.3|2230.9|2228.9|1253
1600959600000|2020-09-24 15:00:00|2237.9|2235.9|2232.8|2230.8|2241.2|2238.6|2232.2|2230.2|1188
1600959900000|2020-09-24 15:05:00|2232.9|2230.9|2233.4|2231.4|2236.5|2234.5|2229|2226.5|1137
1600960200000|2020-09-24 15:10:00|2233.5|2231.5|2243.9|2241.9|2244.9|2241.9|2231.9|2229.1|1151
1600960500000|2020-09-24 15:15:00|2244.7|2241.2|2241.2|2239.2|2246.7|2243.6|2239.3|2236.7|1238
1600960800000|2020-09-24 15:20:00|2241.3|2239.3|2247|2245|2251.4|2249.4|2239|2235.9|1062
1600961100000|2020-09-24 15:25:00|2246.9|2244.9|2251.3|2249.3|2256.2|2253.6|2246.2|2244.2|1188
1600961400000|2020-09-24 15:30:00|2251.4|2249.4|2254.4|2252.4|2258.8|2256.1|2250|2247.4|1129
1600961700000|2020-09-24 15:35:00|2254.6|2252.6|2258.6|2256.6|2261.1|2258.4|2253.6|2250.7|1030
1600962000000|2020-09-24 15:40:00|2258.7|2256.7|2265.7|2263.7|2267.5|2265.2|2258.6|2255.5|1201
1600962300000|2020-09-24 15:45:00|2265.6|2263.6|2256.4|2254.4|2268.9|2266.2|2256|2252.7|1103
1600962600000|2020-09-24 15:50:00|2256.3|2254.3|2262.6|2260.6|2264.7|2262.1|2256.1|2254.1|902
1600962900000|2020-09-24 15:55:00|2262.5|2260.5|2273.3|2269.8|2275.6|2272.1|2260.2|2258.1|1089
1600963200000|2020-09-24 16:00:00|2273.5|2270|2282.9|2279.4|2284.6|2281.1|2271.2|2268.4|1273
1600963500000|2020-09-24 16:05:00|2282.4|2278.9|2288.5|2285|2293.3|2289.8|2281.4|2278.2|1217
1600963800000|2020-09-24 16:10:00|2287.1|2285.1|2280|2276.5|2290.3|2287.5|2279.4|2275.9|1132
1600964100000|2020-09-24 16:15:00|2279.9|2276.4|2282.5|2279|2287|2283.5|2279.1|2275.6|1205
1600964400000|2020-09-24 16:20:00|2282.6|2279.1|2285.2|2281.7|2286.3|2283.2|2280.3|2276.8|915
1600964700000|2020-09-24 16:25:00|2285.1|2281.6|2286.4|2284.4|2298.8|2295.3|2284.8|2281.4|1069
1600965000000|2020-09-24 16:30:00|2287.6|2284.1|2284.8|2281.3|2287.9|2285.9|2281.1|2277.8|956
1600965300000|2020-09-24 16:35:00|2285.3|2281.8|2280|2276.5|2286.7|2283.5|2275.1|2271.6|1148
1600965600000|2020-09-24 16:40:00|2279.8|2276.3|2288.8|2285.3|2289.2|2285.7|2278.4|2274.9|908
1600965900000|2020-09-24 16:45:00|2288.7|2285.2|2286.2|2284.2|2289.4|2285.9|2282|2278.9|854
1600966200000|2020-09-24 16:50:00|2287.5|2284|2293.8|2290.3|2294|2290.5|2286|2283.2|818
1600966500000|2020-09-24 16:55:00|2293.7|2290.2|2296.6|2293.1|2300.8|2297.3|2290|2287.2|998
1600966800000|2020-09-24 17:00:00|2296.5|2293|2298.3|2296.3|2300.2|2297.1|2294.9|2292.2|809
1600967100000|2020-09-24 17:05:00|2299.3|2295.8|2300.4|2296.9|2302.4|2299.7|2294.4|2291.7|841
1600967400000|2020-09-24 17:10:00|2300.3|2296.8|2310.7|2307.2|2312.3|2308.8|2300.2|2296.7|1087
1600967700000|2020-09-24 17:15:00|2310.6|2307.1|2315.9|2312.4|2323.5|2320|2310.6|2307.1|1168
1600968000000|2020-09-24 17:20:00|2315.1|2313.1|2312.1|2308.6|2320.8|2317.4|2310.3|2307.5|971
1600968300000|2020-09-24 17:25:00|2312.2|2308.7|2315.3|2311.8|2317.2|2313.7|2309.4|2305.9|977
1600968600000|2020-09-24 17:30:00|2315.7|2312.2|2325.5|2322|2326.7|2323.5|2315.2|2311.8|818
1600968900000|2020-09-24 17:35:00|2325.8|2322.3|2321.4|2317.9|2327|2324.2|2315.8|2312.8|741
1600969200000|2020-09-24 17:40:00|2322|2318.5|2332.3|2328.8|2332.4|2328.9|2316.4|2314|822
1600969500000|2020-09-24 17:45:00|2332.2|2328.7|2327.5|2325.5|2334.3|2330.9|2327.1|2324.7|919
1600969800000|2020-09-24 17:50:00|2328.4|2324.9|2333.8|2331.8|2337.2|2334.2|2327.4|2324.8|996
1600970100000|2020-09-24 17:55:00|2333.6|2331.6|2324.8|2321.3|2335.1|2331.6|2322.9|2319.8|972
1600970400000|2020-09-24 18:00:00|2324.7|2321.2|2320.6|2318.6|2327.5|2325|2318.7|2315.2|1111
1600970700000|2020-09-24 18:05:00|2320.7|2318.7|2319.4|2315.9|2324.7|2321.4|2318.9|2315.4|994
1600971000000|2020-09-24 18:10:00|2319.2|2315.7|2315.3|2311.8|2320.2|2317.7|2312.9|2309.8|983
1600971300000|2020-09-24 18:15:00|2315.4|2311.9|2309|2307|2322.5|2319.1|2308.8|2305.3|1105
1600971600000|2020-09-24 18:20:00|2308.9|2305.4|2307.2|2305.2|2311.3|2308.5|2306.7|2303.9|795
1600971900000|2020-09-24 18:25:00|2307.4|2305.4|2301.7|2299.7|2308.4|2306.1|2301.1|2298.7|931
1600972200000|2020-09-24 18:30:00|2301.6|2299.6|2308.1|2306.1|2310.3|2307.4|2301.4|2299.1|840
1600972500000|2020-09-24 18:35:00|2308.8|2306.8|2307.2|2305.2|2310.4|2306.9|2305.1|2301.6|612
1600972800000|2020-09-24 18:40:00|2307.1|2305.1|2316.7|2313.2|2318.2|2315.3|2307.1|2304.7|646
1600973100000|2020-09-24 18:45:00|2316.8|2313.3|2301.8|2298.3|2317|2313.8|2300.4|2297.7|881
1600973400000|2020-09-24 18:50:00|2301.7|2298.2|2297.4|2295.4|2303.9|2300.4|2296.1|2293.6|839
1600973700000|2020-09-24 18:55:00|2297.3|2295.3|2294.9|2291.4|2302.8|2299.3|2293.6|2290.5|887
1600974000000|2020-09-24 19:00:00|2295|2291.5|2297.3|2295.3|2300.1|2297.8|2291.9|2288.4|765
1600974300000|2020-09-24 19:05:00|2297.2|2295.2|2301.8|2299.8|2303.7|2301.7|2296.6|2294.1|724
1600974600000|2020-09-24 19:10:00|2301.7|2299.7|2308.5|2305|2309.9|2306.4|2298.5|2296.1|675
1600974900000|2020-09-24 19:15:00|2308.9|2305.4|2302|2300|2310.8|2307.6|2301.5|2299.5|800
1600975200000|2020-09-24 19:20:00|2302.2|2300.2|2292.5|2290.5|2304.1|2302.1|2286.6|2284.6|834
1600975500000|2020-09-24 19:25:00|2292.6|2290.6|2290.8|2288.8|2296.4|2293.8|2290.7|2288.6|717
1600975800000|2020-09-24 19:30:00|2290|2288|2292.9|2289.4|2295.2|2291.7|2286.7|2284.4|663
1600976100000|2020-09-24 19:35:00|2291.4|2288.6|2301.4|2297.9|2301.9|2298.4|2287.8|2284.9|611
1600976400000|2020-09-24 19:40:00|2301.5|2298|2304.3|2300.8|2306.3|2302.8|2299.9|2296.4|844
1600976700000|2020-09-24 19:45:00|2303.8|2301.8|2308.1|2304.6|2310.4|2306.9|2303.4|2300.8|689
1600977000000|2020-09-24 19:50:00|2308.4|2304.9|2317.9|2314.4|2318.4|2314.9|2306.9|2303.4|916
1600977300000|2020-09-24 19:55:00|2318.1|2314.6|2317.3|2313.8|2319.3|2315.8|2314.4|2311.4|754
1600977600000|2020-09-24 20:00:00|2317.2|2313.7|2318.3|2314.8|2321.6|2318.1|2315.4|2312.3|389
1600977900000|2020-09-24 20:05:00|2318.4|2314.9|2327.3|2323.8|2329.6|2326.7|2317.4|2314.6|395
1600978200000|2020-09-24 20:10:00|2327.4|2323.9|2324|2322|2328.2|2325.2|2323.9|2321.1|286
1600978500000|2020-09-24 20:15:00|2324.7|2321.2|2327.2|2323.7|2328.3|2325.7|2324.1|2321.2|230
1600978800000|2020-09-24 20:20:00|2327.1|2323.6|2325.5|2322|2327.1|2323.6|2325.1|2321.6|180
1600979100000|2020-09-24 20:25:00|2325.6|2322.1|2323.3|2319.8|2327.3|2323.8|2323.2|2319.7|151
1600979400000|2020-09-24 20:30:00|2323.1|2319.6|2322.9|2319.4|2326.9|2323.4|2322.1|2318.6|224
1600979700000|2020-09-24 20:35:00|2322.4|2318.9|2321.9|2318.4|2323|2319.5|2320.6|2317.1|108
1600980000000|2020-09-24 20:40:00|2322|2318.5|2320.5|2317|2322.2|2318.7|2319.5|2316|149
1600980300000|2020-09-24 20:45:00|2320.6|2317.1|2321|2317.5|2321.6|2318.1|2318.5|2315|163
1600980600000|2020-09-24 20:50:00|2320.5|2317|2320.5|2317|2321.9|2317.6|2319.2|2315.2|95
1600980900000|2020-09-24 20:55:00|2320.2|2316.7|2315.9|2312.4|2320.9|2317.2|2315.7|2309.4|244
1600984800000|2020-09-24 22:00:00|2316.2|2312.7|2320.7|2317.2|2324.4|2319.9|2316.2|2312.7|297
1600985100000|2020-09-24 22:05:00|2320.4|2316.9|2321.8|2318.3|2323|2318.6|2319.7|2315.1|202
1600985400000|2020-09-24 22:10:00|2322|2318.5|2325.2|2320.1|2328.1|2323.4|2321.8|2317.6|306
1600985700000|2020-09-24 22:15:00|2324.6|2321.1|2324.4|2320.9|2327.3|2323.1|2323.8|2320.3|178
1600986000000|2020-09-24 22:20:00|2324.2|2320.7|2323.4|2319.9|2326.2|2322.7|2322.5|2319|181
1600986300000|2020-09-24 22:25:00|2323.2|2319.7|2324.2|2319.1|2324.5|2320.1|2321.8|2318.2|140
1600986600000|2020-09-24 22:30:00|2323.3|2319.8|2323.7|2320.2|2324.3|2320.3|2322|2317.1|122
1600986900000|2020-09-24 22:35:00|2323.8|2320.3|2322.3|2318.8|2324.2|2320.7|2322|2318.5|113
1600987200000|2020-09-24 22:40:00|2322.9|2319.4|2320.1|2316.6|2323.2|2319.7|2319.7|2316.2|148
1600987500000|2020-09-24 22:45:00|2320.2|2316.7|2321.9|2318.4|2323.9|2320.1|2319.8|2316.3|160
1600987800000|2020-09-24 22:50:00|2321.4|2317.9|2321.6|2318.1|2324.2|2319.6|2321.2|2317.1|176
1600988100000|2020-09-24 22:55:00|2321.7|2318.2|2320.5|2317|2322.8|2319|2320.2|2316.7|155
1600988400000|2020-09-24 23:00:00|2320.8|2317.3|2317.8|2314.3|2321.1|2317.6|2316.5|2311.6|217
1600988700000|2020-09-24 23:05:00|2317.9|2314.4|2320.8|2317.3|2321.3|2317.8|2317.5|2314|114
1600989000000|2020-09-24 23:10:00|2321.1|2317.6|2321.2|2317.7|2323|2318.3|2320.8|2317|99
1600989300000|2020-09-24 23:15:00|2321.1|2317.6|2324.4|2320.9|2325.4|2321.2|2320.9|2317.3|157
1600989600000|2020-09-24 23:20:00|2324.6|2321.1|2323|2319.5|2324.9|2321.4|2322.3|2318.8|159
1600989900000|2020-09-24 23:25:00|2323.3|2319.8|2323|2319.5|2325.1|2321.6|2321.2|2317.7|148
1600990200000|2020-09-24 23:30:00|2323.1|2319.6|2325.5|2322|2326.6|2322.5|2321.6|2318|176
1600990500000|2020-09-24 23:35:00|2325.4|2321.9|2324.3|2320.8|2328|2324|2323.9|2320.4|152
1600990800000|2020-09-24 23:40:00|2324.2|2320.7|2326.6|2323.1|2329.2|2325.5|2323.2|2318.9|163
1600991100000|2020-09-24 23:45:00|2326.9|2323.4|2324.7|2321.2|2326.9|2323.4|2323.8|2320.3|159
1600991400000|2020-09-24 23:50:00|2324.8|2321.3|2323.4|2319.9|2327.3|2323.4|2322.9|2319.4|167
1600991700000|2020-09-24 23:55:00|2323.9|2320.4|2323.7|2320.2|2324.9|2321.4|2323.2|2319.7|159
1600992000000|2020-09-25 00:00:00|2323.5|2320|2318.1|2314.6|2329.7|2325.2|2315.1|2311.6|486
1600992300000|2020-09-25 00:05:00|2318|2314.5|2321.7|2318.2|2322.5|2319|2316.4|2312.9|367
1600992600000|2020-09-25 00:10:00|2322|2318.5|2320.6|2317.1|2323|2319.5|2319.7|2316.5|283
1600992900000|2020-09-25 00:15:00|2320.7|2317.2|2314.3|2310.8|2320.8|2317.3|2312.2|2308.7|312
1600993200000|2020-09-25 00:20:00|2314.4|2310.9|2310.5|2307|2314.9|2311.4|2307.9|2304.9|344
1600993500000|2020-09-25 00:25:00|2310.1|2306.6|2308.3|2304.8|2311.2|2307.7|2306.7|2303.5|275
1600993800000|2020-09-25 00:30:00|2308.4|2304.9|2311.2|2307.7|2311.4|2307.9|2306.8|2303.3|257
1600994100000|2020-09-25 00:35:00|2311.1|2307.6|2311.8|2308.3|2312.8|2309.3|2309.1|2305.6|284
1600994400000|2020-09-25 00:40:00|2311.7|2308.2|2312.7|2309.2|2313.5|2310|2310.8|2307.3|279
1600994700000|2020-09-25 00:45:00|2312.9|2309.4|2313.8|2310.3|2314.9|2311.4|2310.1|2306.6|225
1600995000000|2020-09-25 00:50:00|2314.1|2310.6|2314.3|2310.8|2314.7|2311.2|2312.1|2308.6|264
1600995300000|2020-09-25 00:55:00|2314.9|2311.4|2313.7|2310.2|2316.7|2313.2|2313.6|2310.1|280
1600995600000|2020-09-25 01:00:00|2313.9|2310.4|2311.8|2308.3|2315.4|2311.9|2304|2300.5|942
1600995900000|2020-09-25 01:05:00|2311.7|2308.2|2292.8|2289.3|2312.6|2309.1|2292.8|2289.3|1039
1600996200000|2020-09-25 01:10:00|2292.9|2289.4|2296.7|2293.2|2300.3|2296.8|2292.9|2289.4|774
1600996500000|2020-09-25 01:15:00|2296.8|2293.3|2300|2296.5|2302.4|2299.7|2296.1|2292.6|741
1600996800000|2020-09-25 01:20:00|2300.1|2296.6|2299.2|2295.7|2304.3|2301.7|2297.7|2294.2|757
1600997100000|2020-09-25 01:25:00|2298.9|2295.4|2295.8|2292.3|2301.2|2298.5|2294.5|2291|662
1600997400000|2020-09-25 01:30:00|2295.5|2292|2284.3|2280.8|2297.3|2293.8|2282.3|2278.8|969
1600997700000|2020-09-25 01:35:00|2284.4|2280.9|2292|2288.5|2292.6|2289.1|2282.9|2279.4|789
1600998000000|2020-09-25 01:40:00|2291.9|2288.4|2291.6|2288.1|2294.4|2290.9|2288|2284.5|727
1600998300000|2020-09-25 01:45:00|2291.7|2288.2|2287.4|2283.9|2293.2|2289.7|2284.7|2281.2|639
1600998600000|2020-09-25 01:50:00|2286.9|2283.4|2282.9|2279.4|2288|2284.5|2282.4|2278.9|530
1600998900000|2020-09-25 01:55:00|2282.8|2279.3|2280.6|2277.1|2285.1|2281.6|2280.3|2276.8|542
1600999200000|2020-09-25 02:00:00|2280.8|2277.3|2278.4|2274.9|2282.2|2279|2276.5|2274.2|682
1600999500000|2020-09-25 02:05:00|2278.3|2274.8|2288.1|2284.6|2289.6|2286.1|2277.4|2274.1|717
1600999800000|2020-09-25 02:10:00|2288|2284.5|2290.4|2286.9|2290.8|2287.3|2287.7|2284.2|393
1601000100000|2020-09-25 02:15:00|2290.2|2286.7|2296.5|2293|2297.3|2293.8|2290.2|2286.7|495
1601000400000|2020-09-25 02:20:00|2296.2|2292.7|2295|2291.5|2297.1|2294.4|2293.6|2290.1|410
1601000700000|2020-09-25 02:25:00|2294.9|2291.4|2293.6|2290.1|2297.9|2294.4|2293.1|2289.6|396
1601001000000|2020-09-25 02:30:00|2293.7|2290.2|2295.7|2292.2|2297.2|2293.7|2290.7|2287.2|517
1601001300000|2020-09-25 02:35:00|2295.6|2292.1|2291.3|2287.8|2295.8|2292.3|2290.5|2287|375
1601001600000|2020-09-25 02:40:00|2291.2|2287.7|2293.6|2290.1|2295.3|2291.8|2291.2|2287.7|366
1601001900000|2020-09-25 02:45:00|2293.5|2290|2305|2301.5|2305.7|2302.2|2293.5|2290|650
1601002200000|2020-09-25 02:50:00|2305.1|2301.6|2302|2298.5|2306.1|2302.6|2301.9|2298.4|531
1601002500000|2020-09-25 02:55:00|2301.9|2298.4|2299.2|2295.7|2302.7|2299.2|2298.1|2294.6|437
1601002800000|2020-09-25 03:00:00|2299.3|2295.8|2302|2298.5|2303.9|2300.4|2299.2|2295.7|503
1601003100000|2020-09-25 03:05:00|2301.9|2298.4|2303.6|2300.1|2307.9|2304.4|2301.2|2297.7|537
1601003400000|2020-09-25 03:10:00|2303.7|2300.2|2307|2303.5|2310|2307.1|2303.5|2300|558
1601003700000|2020-09-25 03:15:00|2307.2|2303.7|2312|2308.5|2313.2|2309.7|2307.2|2303.7|549
1601004000000|2020-09-25 03:20:00|2311.9|2308.4|2312.2|2308.7|2315.4|2311.9|2311.1|2307.6|548
1601004300000|2020-09-25 03:25:00|2312.1|2308.6|2316.7|2313.2|2318.3|2314.8|2311.6|2308.1|618
1601004600000|2020-09-25 03:30:00|2316.6|2313.1|2313.4|2309.9|2317|2313.1|2313.3|2309.8|364
1601004900000|2020-09-25 03:35:00|2313.3|2309.8|2312.3|2308.8|2314.4|2310.9|2310.8|2307.5|345
1601005200000|2020-09-25 03:40:00|2312.8|2309.3|2310.1|2306.6|2312.8|2309.3|2308.1|2305.7|351
1601005500000|2020-09-25 03:45:00|2309.8|2306.3|2310.9|2307.4|2314.1|2311.1|2308.4|2305.1|455
1601005800000|2020-09-25 03:50:00|2311.1|2307.6|2307.4|2303.9|2311.7|2308.2|2306.6|2303.5|381
1601006100000|2020-09-25 03:55:00|2306.9|2303.4|2310.4|2306.9|2311.3|2307.8|2305.6|2302.9|491
1601006400000|2020-09-25 04:00:00|2310.5|2307|2310.3|2306.8|2310.7|2307.2|2306.5|2303.7|353
1601006700000|2020-09-25 04:05:00|2310.2|2306.7|2311.7|2309.7|2314|2310.5|2308.9|2306.2|375
1601007000000|2020-09-25 04:10:00|2312.7|2309.2|2311.3|2307.8|2314.9|2310.9|2310.6|2307.7|344
1601007300000|2020-09-25 04:15:00|2311.7|2308.2|2312.5|2309|2314.8|2311.3|2310.4|2307.6|269
1601007600000|2020-09-25 04:20:00|2312.4|2308.9|2316.4|2312.9|2317.2|2313.7|2311.6|2308.7|305
1601007900000|2020-09-25 04:25:00|2315.5|2313.5|2316.9|2313.4|2320.2|2316.7|2314.6|2312|392
1601008200000|2020-09-25 04:30:00|2317|2313.5|2321|2317.5|2321.7|2318.9|2314.5|2311|408
1601008500000|2020-09-25 04:35:00|2320.2|2318.2|2318|2314.5|2320.8|2318.2|2317|2314.3|347
1601008800000|2020-09-25 04:40:00|2317.9|2314.4|2321.9|2318.4|2325.5|2322.2|2316.9|2314|430
1601009100000|2020-09-25 04:45:00|2322|2318.5|2319.9|2316.4|2322.3|2318.8|2319.4|2315.9|329
1601009400000|2020-09-25 04:50:00|2319.6|2316.1|2325.7|2322.2|2328.6|2325.1|2319.4|2315.9|446
1601009700000|2020-09-25 04:55:00|2325.6|2322.1|2327.4|2323.9|2328.3|2324.8|2322.8|2319.3|414
1601010000000|2020-09-25 05:00:00|2327.1|2323.6|2326.3|2322.8|2332.9|2329.4|2325.3|2321.8|560
1601010300000|2020-09-25 05:05:00|2326|2322.5|2322.2|2318.7|2326.8|2323.3|2320.4|2316.9|494
1601010600000|2020-09-25 05:10:00|2321|2319|2325|2321.5|2327.1|2323.6|2321|2318|449
1601010900000|2020-09-25 05:15:00|2324.9|2321.4|2324.3|2320.8|2327.1|2323.6|2323.7|2320|309
1601011200000|2020-09-25 05:20:00|2324.2|2320.7|2328.5|2325|2328.6|2325.1|2323.3|2319.8|379
1601011500000|2020-09-25 05:25:00|2328.4|2324.9|2322.5|2319|2328.5|2325|2322.4|2318.9|384
1601011800000|2020-09-25 05:30:00|2322.3|2318.8|2319|2315.5|2324|2320.5|2317|2313.5|795
1601012100000|2020-09-25 05:35:00|2319.2|2315.7|2312.2|2308.7|2323.5|2320|2312.1|2308.6|709
1601012400000|2020-09-25 05:40:00|2312.3|2308.8|2309.2|2305.7|2314.9|2311.9|2307.6|2304.3|723
1601012700000|2020-09-25 05:45:00|2308.1|2306.1|2302.8|2299.3|2311.2|2307.7|2299.6|2296.1|768
1601013000000|2020-09-25 05:50:00|2302.7|2299.2|2303.2|2299.7|2305.7|2302.4|2300.1|2296.6|631
1601013300000|2020-09-25 05:55:00|2303.9|2300.4|2299.7|2296.2|2305.5|2302|2297.7|2294.2|630
1601013600000|2020-09-25 06:00:00|2299.9|2296.4|2304.3|2300.8|2306.4|2303.5|2297.7|2294.2|696
1601013900000|2020-09-25 06:05:00|2304.4|2300.9|2312.1|2308.6|2313.9|2310.4|2304.4|2300.9|667
1601014200000|2020-09-25 06:10:00|2312.2|2308.7|2310.2|2306.7|2314.5|2311|2310|2306.5|730
1601014500000|2020-09-25 06:15:00|2310.3|2306.8|2296.6|2293.1|2310.3|2306.8|2295.9|2292.4|773
1601014800000|2020-09-25 06:20:00|2296.2|2292.7|2299.9|2296.4|2301.1|2297.6|2293.2|2289.7|633
1601015100000|2020-09-25 06:25:00|2299.8|2296.3|2303.2|2299.7|2303.2|2299.7|2298.6|2295.1|569
1601015400000|2020-09-25 06:30:00|2303|2299.5|2302.7|2299.2|2307.4|2303.9|2301.7|2298.3|602
1601015700000|2020-09-25 06:35:00|2302.5|2299|2311.8|2308.3|2313.3|2309.8|2301.4|2297.9|806
1601016000000|2020-09-25 06:40:00|2312|2308.5|2312.4|2308.9|2314.5|2311|2309|2305.5|789
1601016300000|2020-09-25 06:45:00|2312.5|2309|2316.1|2312.6|2319|2315.5|2311.9|2308.4|866
1601016600000|2020-09-25 06:50:00|2315.9|2312.4|2320.1|2316.6|2322|2318.5|2315.8|2312.3|1022
1601016900000|2020-09-25 06:55:00|2320|2316.5|2320.9|2318.9|2321.8|2319.2|2315.5|2312|779
1601017200000|2020-09-25 07:00:00|2321.2|2319.2|2315.7|2313.7|2321.5|2319.5|2313.8|2310.7|972
1601017500000|2020-09-25 07:05:00|2315.8|2313.8|2313.8|2311.8|2318.2|2316.1|2311.3|2308.4|1041
1601017800000|2020-09-25 07:10:00|2314.3|2310.8|2319|2317|2321.5|2319.5|2309.9|2306.8|924
1601018100000|2020-09-25 07:15:00|2318.9|2316.9|2318.4|2316.4|2321.7|2318.8|2316.3|2314.1|774
1601018400000|2020-09-25 07:20:00|2318.6|2316.6|2316.7|2314.7|2322.9|2320.1|2313.9|2311.2|906
1601018700000|2020-09-25 07:25:00|2316.9|2314.9|2323.2|2321.2|2324.8|2321.8|2316.9|2314.9|870
1601019000000|2020-09-25 07:30:00|2323|2321|2319.1|2315.6|2324.4|2321.9|2318.3|2315.4|805
1601019300000|2020-09-25 07:35:00|2319.2|2315.7|2324.5|2322.5|2325.3|2322.7|2318.3|2315.6|665
1601019600000|2020-09-25 07:40:00|2324.7|2322.7|2318|2316|2327.5|2324.8|2316.1|2313.4|704
1601019900000|2020-09-25 07:45:00|2318.1|2316.1|2317|2315|2319.1|2316.1|2314.6|2312.6|727
1601020200000|2020-09-25 07:50:00|2318.2|2314.7|2314.5|2312.5|2321.4|2318.4|2313.1|2310.4|799
1601020500000|2020-09-25 07:55:00|2314.4|2312.4|2318.2|2314.7|2318.5|2315.8|2311.6|2309|761
1601020800000|2020-09-25 08:00:00|2318.6|2315.1|2319|2317|2320.4|2317.4|2317.5|2314.6|809
1601021100000|2020-09-25 08:05:00|2318.6|2316.6|2317.5|2315.5|2319.6|2317.6|2316.3|2313.7|801
1601021400000|2020-09-25 08:10:00|2317.4|2315.4|2318.4|2316.4|2321.8|2318.8|2316.3|2313.8|749
1601021700000|2020-09-25 08:15:00|2318.2|2316.2|2322.4|2320.4|2323.5|2320.9|2316.7|2314.1|565
1601022000000|2020-09-25 08:20:00|2322.5|2320.5|2320|2318|2323.6|2321.1|2319.7|2316.8|572
1601022300000|2020-09-25 08:25:00|2320.3|2318.3|2318.2|2314.7|2320.3|2318.3|2315.9|2313.3|636
1601022600000|2020-09-25 08:30:00|2317.4|2315.4|2321.1|2319.1|2321.9|2319.3|2315.9|2313.4|538
1601022900000|2020-09-25 08:35:00|2321|2319|2322.1|2320.1|2322.5|2320.2|2319.6|2316.6|410
1601023200000|2020-09-25 08:40:00|2322.5|2320.5|2320.6|2317.1|2323.9|2321.2|2318|2315.3|615
1601023500000|2020-09-25 08:45:00|2320.4|2316.9|2321.5|2319.5|2322.9|2320.1|2316.6|2314.5|647
1601023800000|2020-09-25 08:50:00|2321.6|2319.6|2324.1|2322.1|2324.5|2322.5|2321|2318.7|493
1601024100000|2020-09-25 08:55:00|2324|2322|2323|2319.5|2326.1|2323.4|2321.8|2319.1|584
1601024400000|2020-09-25 09:00:00|2322.9|2319.4|2321.2|2317.7|2324.2|2320.9|2319.7|2316.2|622
1601024700000|2020-09-25 09:05:00|2321.1|2317.6|2321.2|2317.7|2323.2|2319.7|2318.2|2315.5|691
1601025000000|2020-09-25 09:10:00|2321|2317.5|2321.7|2319.7|2324.7|2321.2|2320.6|2317.5|628
1601025300000|2020-09-25 09:15:00|2323.2|2319.2|2316|2312.5|2323.7|2320.2|2314.9|2312.2|689
1601025600000|2020-09-25 09:20:00|2316.4|2312.9|2316.1|2314.1|2318.4|2315.4|2314.9|2312.4|463
1601025900000|2020-09-25 09:25:00|2316|2314|2317.2|2315.2|2318.8|2316.8|2315|2313|510
1601026200000|2020-09-25 09:30:00|2317|2315|2317.4|2315.4|2318.5|2315.4|2314.1|2311.7|570
1601026500000|2020-09-25 09:35:00|2317.9|2314.4|2316.8|2313.3|2321.1|2317.7|2315.8|2312.5|575
1601026800000|2020-09-25 09:40:00|2317.1|2313.6|2309.6|2307.6|2317.8|2314.3|2308.8|2306|807
1601027100000|2020-09-25 09:45:00|2309.5|2307.5|2301|2297.5|2311.5|2308|2298.3|2296|984
1601027400000|2020-09-25 09:50:00|2300.3|2296.8|2304|2300.5|2305.5|2302|2298.3|2295.6|762
1601027700000|2020-09-25 09:55:00|2304.4|2300.9|2304.5|2301|2304.9|2302.2|2299.6|2297|633
1601028000000|2020-09-25 10:00:00|2304.4|2300.9|2297.2|2293.7|2304.5|2301|2296.2|2293.1|598
1601028300000|2020-09-25 10:05:00|2296.8|2293.3|2302.7|2299.2|2304.8|2301.3|2294.3|2290.8|565
1601028600000|2020-09-25 10:10:00|2302.9|2299.4|2299.4|2295.9|2304.3|2301.4|2296.2|2292.7|639
1601028900000|2020-09-25 10:15:00|2299.2|2295.7|2296.4|2292.9|2300.2|2296.7|2293.7|2290.2|640
1601029200000|2020-09-25 10:20:00|2296.3|2292.8|2296.3|2294.3|2299.5|2296.4|2290|2286.5|702
1601029500000|2020-09-25 10:25:00|2296.5|2294.5|2289.5|2286|2300.1|2297.3|2288.2|2284.7|793
1601029800000|2020-09-25 10:30:00|2289.8|2286.3|2299.2|2297.2|2300.2|2297.2|2287.1|2283.6|929
1601030100000|2020-09-25 10:35:00|2299.4|2297.4|2297.1|2295.1|2304|2300.5|2295.4|2293.4|695
1601030400000|2020-09-25 10:40:00|2297.4|2295.4|2289.5|2287.5|2298.1|2295.8|2288.9|2286.3|764
1601030700000|2020-09-25 10:45:00|2289.6|2287.6|2296.5|2293|2297.5|2294.8|2287.2|2285.1|810
1601031000000|2020-09-25 10:50:00|2296.4|2292.9|2285.1|2283.1|2296.8|2293.3|2284.1|2281.4|773
1601031300000|2020-09-25 10:55:00|2286.2|2282.7|2264.9|2261.4|2289.6|2286.8|2260.7|2257.6|1165
1601031600000|2020-09-25 11:00:00|2265|2261.5|2256.1|2254.1|2273.9|2270.4|2256|2252.9|1347
1601031900000|2020-09-25 11:05:00|2256|2254|2264.6|2261.1|2265.2|2261.7|2245.3|2241.8|1113
1601032200000|2020-09-25 11:10:00|2264.7|2261.2|2268.7|2265.2|2269.8|2266.5|2258.6|2256|990
1601032500000|2020-09-25 11:15:00|2268.5|2265|2261.7|2259.7|2271.4|2267.9|2261.1|2258.7|747
1601032800000|2020-09-25 11:20:00|2261.6|2259.6|2274.7|2271.2|2277.2|2273.9|2260.7|2258.5|888
1601033100000|2020-09-25 11:25:00|2274.8|2271.3|2274.6|2271.1|2276.5|2273|2270.9|2267.8|825
1601033400000|2020-09-25 11:30:00|2274|2270.5|2277.5|2274|2279.2|2276.3|2271.4|2268.8|1115
1601033700000|2020-09-25 11:35:00|2277.4|2273.9|2277.9|2275.9|2280.1|2277.2|2275.6|2272.7|897
1601034000000|2020-09-25 11:40:00|2278.1|2276.1|2287.3|2283.8|2288.9|2285.4|2276.1|2273.7|957
1601034300000|2020-09-25 11:45:00|2287.1|2283.6|2279.7|2276.2|2288.6|2285.1|2278.9|2275.4|688
1601034600000|2020-09-25 11:50:00|2279.9|2276.4|2286.2|2282.7|2288.3|2285.5|2277.9|2274.6|823
1601034900000|2020-09-25 11:55:00|2286.5|2283|2281.4|2277.9|2286.5|2284|2277.1|2274.9|835
1601035200000|2020-09-25 12:00:00|2281.2|2277.7|2280.6|2278.6|2287.4|2283.9|2276.4|2272.9|1012
1601035500000|2020-09-25 12:05:00|2280.9|2278.9|2284.1|2282.1|2288.3|2285.5|2280.3|2278|860
1601035800000|2020-09-25 12:10:00|2284|2282|2276|2274|2285.2|2282.5|2272.2|2269.8|816
1601036100000|2020-09-25 12:15:00|2276.2|2274.2|2269|2265.5|2276.6|2274.6|2266.3|2263.7|906
1601036400000|2020-09-25 12:20:00|2268.9|2265.4|2272.7|2270.7|2277|2273.6|2265.3|2263.2|1001
1601036700000|2020-09-25 12:25:00|2272.8|2270.8|2269.8|2266.3|2273.7|2271.1|2264.7|2261.3|1012
1601037000000|2020-09-25 12:30:00|2270.1|2266.6|2267.9|2265.9|2275.4|2272.3|2264.4|2261.5|911
1601037300000|2020-09-25 12:35:00|2268|2266|2272.2|2270.2|2274.3|2271.6|2264|2261.7|769
1601037600000|2020-09-25 12:40:00|2272.4|2270.4|2277.3|2275.3|2278.2|2276.2|2267.8|2265.8|905
1601037900000|2020-09-25 12:45:00|2277.5|2275.5|2282.2|2278.7|2283.1|2280.4|2276.4|2274.4|947
1601038200000|2020-09-25 12:50:00|2282.4|2278.9|2278.6|2276.6|2282.6|2280.6|2277.3|2274.8|888
1601038500000|2020-09-25 12:55:00|2278.4|2276.4|2282.8|2280.8|2285.8|2282.8|2275.6|2273.6|818
1601038800000|2020-09-25 13:00:00|2283.7|2280.2|2280.1|2278.1|2285.2|2282.9|2277.3|2274.8|939
1601039100000|2020-09-25 13:05:00|2280.2|2278.2|2287.9|2285.9|2292.2|2289.8|2279.9|2277.9|1016
1601039400000|2020-09-25 13:10:00|2288|2286|2282.4|2280.4|2288|2286|2280.5|2278.5|690
1601039700000|2020-09-25 13:15:00|2282.2|2280.2|2276.5|2274.5|2285.7|2283.1|2276.3|2274.3|957
1601040000000|2020-09-25 13:20:00|2276.3|2274.3|2275.3|2273.3|2277.9|2275.9|2273.6|2271.6|837
1601040300000|2020-09-25 13:25:00|2275.4|2273.4|2274.9|2272.9|2277.2|2275.2|2272.8|2270.8|847
1601040600000|2020-09-25 13:30:00|2274.8|2272.8|2278|2276|2285.2|2282.4|2271.8|2269.3|1377
1601040900000|2020-09-25 13:35:00|2278.4|2276.4|2289.3|2287.3|2290.1|2287.5|2277.4|2275.4|1149
1601041200000|2020-09-25 13:40:00|2289.4|2287.4|2296.3|2294.3|2301.8|2299.6|2288.8|2286.8|1133
1601041500000|2020-09-25 13:45:00|2296.2|2294.2|2293.7|2291.7|2297.6|2295.6|2287|2284.4|1234
1601041800000|2020-09-25 13:50:00|2294.3|2290.8|2295.3|2293.3|2298.8|2296.8|2288.9|2286.9|1145
1601042100000|2020-09-25 13:55:00|2295.2|2293.2|2304.5|2302.5|2306.4|2304.4|2288.9|2286.9|1260
1601042400000|2020-09-25 14:00:00|2304.4|2302.4|2296.8|2294.8|2308.1|2304.8|2294.7|2291.9|1130
1601042700000|2020-09-25 14:05:00|2297.1|2295.1|2282.4|2278.9|2297.2|2295.2|2281.4|2278.9|1285
1601043000000|2020-09-25 14:10:00|2282.5|2279|2276.7|2274.7|2282.5|2280.3|2270.2|2268.2|1367
1601043300000|2020-09-25 14:15:00|2276.6|2274.6|2282.7|2280.7|2282.7|2280.7|2274.3|2272.3|1152
1601043600000|2020-09-25 14:20:00|2282.8|2280.8|2293.3|2291.3|2295.5|2293.5|2281.2|2279.2|1123
1601043900000|2020-09-25 14:25:00|2293.6|2291.6|2295.2|2293.2|2297|2295|2291.3|2289.3|1017
1601044200000|2020-09-25 14:30:00|2295.1|2293.1|2293.7|2291.7|2297|2295|2289.7|2287.7|999
1601044500000|2020-09-25 14:35:00|2293.6|2291.6|2296.9|2294.9|2297|2295|2288.9|2286.9|1039
1601044800000|2020-09-25 14:40:00|2296.6|2294.6|2302.7|2300.7|2304.1|2302.1|2292.9|2290.9|1169
1601045100000|2020-09-25 14:45:00|2302.9|2300.9|2300.8|2298.8|2303.5|2301.5|2297.3|2295.3|1100
1601045400000|2020-09-25 14:50:00|2300.9|2298.9|2305|2303|2306.5|2304.5|2297.9|2295.9|1188
1601045700000|2020-09-25 14:55:00|2304.9|2302.9|2298.5|2296.5|2305.3|2303.3|2294.8|2292.5|921
1601046000000|2020-09-25 15:00:00|2298.6|2296.6|2297.9|2295.9|2303.4|2301.4|2297|2295|831
1601046300000|2020-09-25 15:05:00|2298.1|2296.1|2294.5|2292.5|2301.3|2299.3|2294.3|2292.3|835
1601046600000|2020-09-25 15:10:00|2294.6|2292.6|2295.5|2293.5|2300.1|2298.1|2293.4|2291.4|868
1601046900000|2020-09-25 15:15:00|2295.4|2293.4|2300.5|2298.5|2301.5|2299.5|2294.3|2292.3|723
1601047200000|2020-09-25 15:20:00|2300.6|2298.6|2302.5|2300.5|2304.3|2302.3|2299.6|2297.6|705
1601047500000|2020-09-25 15:25:00|2302.6|2300.6|2299.6|2297.6|2306.4|2304.4|2298.8|2296.8|700
1601047800000|2020-09-25 15:30:00|2299.7|2297.7|2308.6|2306.6|2308.7|2306.7|2297.2|2295.2|802
1601048100000|2020-09-25 15:35:00|2308.7|2306.7|2303.5|2301.5|2313.2|2311.2|2303|2301|1075
1601048400000|2020-09-25 15:40:00|2303.6|2301.6|2296.2|2294.2|2306.4|2304.4|2296|2294|800
1601048700000|2020-09-25 15:45:00|2296.4|2294.4|2293.5|2291.5|2298.2|2296.2|2292|2290|862
1601049000000|2020-09-25 15:50:00|2293.7|2291.7|2291.8|2289.8|2296.6|2294.6|2290|2288|879
1601049300000|2020-09-25 15:55:00|2291.9|2289.9|2290.6|2288.6|2293.3|2291.3|2287.6|2285|971
1601049600000|2020-09-25 16:00:00|2290.8|2288.8|2292.6|2290.6|2295.8|2293.8|2289.9|2287.6|714
1601049900000|2020-09-25 16:05:00|2292.4|2290.4|2296.9|2294.9|2299|2296.4|2292.4|2290.4|681
1601050200000|2020-09-25 16:10:00|2297|2295|2299.4|2297.4|2301.3|2299.3|2295.4|2293.4|556
1601050500000|2020-09-25 16:15:00|2299.5|2297.5|2294.3|2292.3|2299.5|2297.5|2293.1|2291.1|575
1601050800000|2020-09-25 16:20:00|2294.2|2292.2|2291.2|2289.2|2294.2|2292.2|2288.6|2286.6|812
1601051100000|2020-09-25 16:25:00|2291.1|2289.1|2289.4|2287.4|2291.2|2289.1|2284.8|2281.6|781
1601051400000|2020-09-25 16:30:00|2289.5|2287.5|2290.4|2288.4|2290.7|2288.7|2286.8|2284|553
1601051700000|2020-09-25 16:35:00|2290.3|2288.3|2292.5|2290.5|2293|2291|2288.7|2286.2|610
1601052000000|2020-09-25 16:40:00|2292.6|2290.6|2294.6|2292.6|2295.3|2293|2292.5|2289.9|482
1601052300000|2020-09-25 16:45:00|2294.5|2292.5|2296.6|2294.6|2298.2|2296.2|2294.5|2292.5|535
1601052600000|2020-09-25 16:50:00|2296.5|2294.5|2300.6|2298.6|2303.2|2300.6|2296.4|2294.1|556
1601052900000|2020-09-25 16:55:00|2300.8|2298.8|2300.6|2298.6|2301.2|2299.2|2298.5|2296|463
1601053200000|2020-09-25 17:00:00|2300.7|2298.7|2303.2|2301.2|2304.4|2302.4|2295.8|2293.8|722
1601053500000|2020-09-25 17:05:00|2303.1|2301.1|2303.7|2301.7|2306.6|2304.6|2302.7|2300.7|674
1601053800000|2020-09-25 17:10:00|2303.8|2301.8|2304|2302|2306|2303.4|2302.5|2300.5|591
1601054100000|2020-09-25 17:15:00|2304.1|2302.1|2302.8|2300.8|2305.3|2302.9|2301.5|2299|593
1601054400000|2020-09-25 17:20:00|2302.9|2300.9|2301.1|2299.1|2305.1|2302.9|2300.7|2298.7|642
1601054700000|2020-09-25 17:25:00|2301.3|2299.3|2300.6|2298.6|2303.5|2301|2300.2|2297.7|597
1601055000000|2020-09-25 17:30:00|2300.7|2298.7|2300.1|2298.1|2305.5|2303.5|2299.7|2297.7|586
1601055300000|2020-09-25 17:35:00|2300|2298|2301.8|2299.8|2302.5|2300.5|2299.7|2297.7|423
1601055600000|2020-09-25 17:40:00|2301.9|2299.9|2306.2|2304.2|2307.1|2305.1|2301.9|2299.4|504
1601055900000|2020-09-25 17:45:00|2306.3|2304.3|2305.7|2303.7|2308|2306|2304.9|2302.9|459
1601056200000|2020-09-25 17:50:00|2305.6|2303.6|2308|2306|2310.1|2307.8|2305.4|2303.4|448
1601056500000|2020-09-25 17:55:00|2307.9|2305.9|2307.4|2305.4|2308.2|2306.2|2306|2304|437
1601056800000|2020-09-25 18:00:00|2307.3|2305.3|2311.8|2309.8|2311.8|2309.8|2307.3|2305.3|631
1601057100000|2020-09-25 18:05:00|2311.7|2309.7|2313.2|2311.2|2314.2|2312.1|2310|2307.3|658
1601057400000|2020-09-25 18:10:00|2313.3|2311.3|2309.4|2307.4|2314.3|2312.3|2308.8|2306.4|583
1601057700000|2020-09-25 18:15:00|2309.6|2307.6|2313.5|2311.5|2315.3|2312.6|2309.5|2307.5|607
1601058000000|2020-09-25 18:20:00|2313.6|2311.6|2310.8|2308.8|2314.9|2311.9|2310|2308|492
1601058300000|2020-09-25 18:25:00|2311.1|2309.1|2310.2|2308.2|2311.5|2309.5|2309|2307|500
1601058600000|2020-09-25 18:30:00|2310.3|2308.3|2306.7|2304.7|2310.3|2308.3|2306.3|2304.3|412
1601058900000|2020-09-25 18:35:00|2306.6|2304.6|2305.8|2303.8|2308.1|2306.1|2305.3|2303.3|326
1601059200000|2020-09-25 18:40:00|2305.9|2303.9|2303.4|2301.4|2305.9|2303.9|2301.5|2299.5|530
1601059500000|2020-09-25 18:45:00|2303.5|2301.5|2306.1|2304.1|2306.5|2304.5|2302.8|2300.8|390
1601059800000|2020-09-25 18:50:00|2306.2|2304.2|2308.6|2306.6|2308.8|2306.8|2306|2303.2|297
1601060100000|2020-09-25 18:55:00|2308.5|2306.5|2306.8|2304.8|2309.1|2306.8|2306.6|2304.6|271
1601060400000|2020-09-25 19:00:00|2306.7|2304.7|2307.9|2305.9|2310.7|2308.7|2305.9|2303.9|385
1601060700000|2020-09-25 19:05:00|2307.4|2305.4|2312.4|2308.9|2313.1|2310|2305.9|2303.2|396
1601061000000|2020-09-25 19:10:00|2312.1|2308.6|2312.4|2308.9|2313|2310.2|2307.9|2305.9|460
1601061300000|2020-09-25 19:15:00|2312.5|2309|2313.4|2311.4|2315.4|2312.9|2310.7|2308.1|444
1601061600000|2020-09-25 19:20:00|2313.5|2311.5|2309.6|2307.6|2313.5|2311.5|2308.1|2305.5|540
1601061900000|2020-09-25 19:25:00|2309.7|2307.7|2306|2304|2311.8|2309.6|2305.3|2302.9|507
1601062200000|2020-09-25 19:30:00|2305.8|2303.8|2296.7|2294.7|2306.4|2304.4|2296.3|2294.3|577
1601062500000|2020-09-25 19:35:00|2296.6|2294.6|2295.3|2293.3|2301.6|2299.6|2295.3|2293.3|562
1601062800000|2020-09-25 19:40:00|2295.2|2293.2|2297.3|2295.3|2298.2|2295.7|2294.2|2291.6|504
1601063100000|2020-09-25 19:45:00|2296.8|2294.8|2298.5|2296.5|2300.3|2298.3|2296|2293.7|533
1601063400000|2020-09-25 19:50:00|2297.4|2295.4|2295.2|2293.2|2299.6|2296.9|2293.7|2290.9|497
1601063700000|2020-09-25 19:55:00|2295.1|2293.1|2290.7|2288.7|2295.4|2293.1|2290.6|2287.8|485
1601064000000|2020-09-25 20:00:00|2290.6|2288.6|2291.9|2289.9|2293.1|2290.9|2289.7|2287.6|238
1601064300000|2020-09-25 20:05:00|2292|2290|2294.2|2290.7|2295.2|2292.1|2291.4|2288.5|224
1601064600000|2020-09-25 20:10:00|2294.5|2291|2295.9|2292.4|2296.4|2293.2|2293.8|2290.3|185
1601064900000|2020-09-25 20:15:00|2296|2292.5|2293.2|2289.7|2297.2|2293.7|2292.9|2289.4|218
1601065200000|2020-09-25 20:20:00|2294|2290.5|2292.8|2289.3|2295.6|2292.1|2292.4|2288.9|170
1601065500000|2020-09-25 20:25:00|2293|2289.5|2294.2|2290.7|2296.4|2292.9|2293|2289.5|149
1601065800000|2020-09-25 20:30:00|2294.1|2290.6|2296.4|2292.9|2297.4|2293.9|2294.1|2290.6|173
1601066100000|2020-09-25 20:35:00|2295.4|2291.9|2295|2291.5|2297|2293.5|2293.7|2290.2|155
1601066400000|2020-09-25 20:40:00|2294.7|2291.2|2293.4|2289.9|2296.2|2292.7|2290.1|2286.6|296
1601066700000|2020-09-25 20:45:00|2293.2|2289.7|2288.6|2285.1|2296.2|2292.5|2287.6|2284.1|298
1601067000000|2020-09-25 20:50:00|2288.4|2284.9|2289.3|2285.8|2295.8|2290.2|2287.7|2279.8|311
1601067300000|2020-09-25 20:55:00|2289.5|2286|2296.9|2282.9|2296.9|2288.7|2288.2|2282.9|96
1601244000000|2020-09-27 22:00:00|2300.1|2292.7|2305.1|2299.3|2306.9|2300.4|2297.7|2290.6|589
1601244300000|2020-09-27 22:05:00|2304.1|2298.4|2303.4|2297.1|2309.1|2303|2301.7|2294.5|411
1601244600000|2020-09-27 22:10:00|2303.6|2297.4|2306.1|2302.6|2311.2|2305.5|2302.9|2295.5|468
1601244900000|2020-09-27 22:15:00|2306.3|2302.8|2306.6|2303.1|2310.4|2304.7|2304.8|2300.4|229
1601245200000|2020-09-27 22:20:00|2307.1|2303.6|2307.3|2303.8|2311.6|2306.2|2306.4|2302.3|179
1601245500000|2020-09-27 22:25:00|2307.6|2304.1|2307.3|2303.8|2310.1|2306.6|2306.8|2303.3|191
1601245800000|2020-09-27 22:30:00|2307.7|2304.2|2306.3|2302.8|2308.3|2304.8|2305.2|2301.7|192
1601246100000|2020-09-27 22:35:00|2306.2|2302.7|2305.7|2302.2|2308.1|2304.6|2304|2299.8|206
1601246400000|2020-09-27 22:40:00|2305.9|2302.4|2310.4|2306.9|2310.4|2306.9|2305.1|2300.3|190
1601246700000|2020-09-27 22:45:00|2310.6|2307.1|2308.4|2304.9|2311|2307.5|2307.4|2303.9|231
1601247000000|2020-09-27 22:50:00|2308.2|2304.7|2308.7|2305.2|2309.4|2305.9|2307.2|2303.7|149
1601247300000|2020-09-27 22:55:00|2308.9|2305.4|2308.4|2304.9|2310.5|2306|2306.5|2301.2|219
1601247600000|2020-09-27 23:00:00|2308.1|2304.6|2304.6|2301.1|2310.9|2305.7|2304.1|2299.7|252
1601247900000|2020-09-27 23:05:00|2305.5|2302|2304.4|2300.9|2308.5|2304.1|2304.4|2300.9|161
1601248200000|2020-09-27 23:10:00|2304.5|2301|2304.7|2301.2|2307|2302.3|2304.2|2299.1|87
1601248500000|2020-09-27 23:15:00|2304.6|2301.1|2304|2300.5|2307.3|2302.5|2303.1|2299.6|132
1601248800000|2020-09-27 23:20:00|2304.7|2301.2|2302.2|2298.7|2307.6|2302.8|2301.4|2298.1|181
1601249100000|2020-09-27 23:25:00|2302.3|2298.8|2303.7|2300.2|2304.1|2300.5|2301.8|2297.9|108
1601249400000|2020-09-27 23:30:00|2303.6|2300.1|2302.4|2298.9|2306.1|2301.5|2301.2|2297.4|219
1601249700000|2020-09-27 23:35:00|2302.1|2298.6|2303.2|2299.7|2305.5|2301|2300.6|2296.4|228
1601250000000|2020-09-27 23:40:00|2303.1|2299.6|2302.8|2299.3|2304|2300.6|2301.7|2298.4|116
1601250300000|2020-09-27 23:45:00|2302.5|2299|2304|2302|2305.7|2302.8|2302.3|2299|126
1601250600000|2020-09-27 23:50:00|2304.7|2301.2|2302.7|2299.2|2304.8|2302.1|2301.2|2298.5|136
1601250900000|2020-09-27 23:55:00|2302.8|2299.3|2301|2297.5|2303.1|2299.9|2299.6|2296.7|171
1601251200000|2020-09-28 00:00:00|2300.7|2297.2|2297.6|2295.6|2301.5|2298|2297.5|2294.9|251
1601251500000|2020-09-28 00:05:00|2297.7|2295.7|2296|2292.5|2298.8|2296.2|2293.3|2290.5|260
1601251800000|2020-09-28 00:10:00|2296.1|2292.6|2291.9|2288.4|2298.1|2294.6|2291.3|2287.8|515
1601252100000|2020-09-28 00:15:00|2291.8|2288.3|2295|2291.5|2296.1|2292.6|2291.6|2288.1|401
1601252400000|2020-09-28 00:20:00|2295.1|2291.6|2299|2295.5|2299.9|2296.5|2294.2|2291|304
1601252700000|2020-09-28 00:25:00|2299.2|2295.7|2300.1|2296.6|2300.1|2296.6|2297.8|2294.3|174
1601253000000|2020-09-28 00:30:00|2300|2296.5|2296.3|2292.8|2300.2|2296.7|2294.7|2291.8|259
1601253300000|2020-09-28 00:35:00|2296.4|2292.9|2297.6|2294.1|2298.1|2295.4|2295.1|2291.6|312
1601253600000|2020-09-28 00:40:00|2297.7|2294.2|2301.5|2298|2302.3|2298.8|2296.4|2292.9|230
1601253900000|2020-09-28 00:45:00|2301.6|2298.1|2298|2294.5|2301.6|2298.1|2297.3|2294.3|165
1601254200000|2020-09-28 00:50:00|2298.1|2294.6|2294.8|2291.3|2298.9|2296.2|2292.9|2288.9|285
1601254500000|2020-09-28 00:55:00|2294.7|2291.2|2294|2290.5|2295.8|2292.8|2292.4|2289.2|431
1601254800000|2020-09-28 01:00:00|2294.1|2290.6|2287|2283.5|2298.7|2295.2|2286.7|2283.2|928
1601255100000|2020-09-28 01:05:00|2286.9|2283.4|2294.4|2290.9|2297.3|2293.8|2285.6|2282.6|637
1601255400000|2020-09-28 01:10:00|2294.5|2291|2296.1|2292.6|2299.5|2296.6|2294.4|2290.9|499
1601255700000|2020-09-28 01:15:00|2296.2|2292.7|2300|2296.5|2300.3|2296.8|2296.2|2292.7|458
1601256000000|2020-09-28 01:20:00|2299.9|2296.4|2293.2|2291.2|2300.4|2296.9|2292.5|2289.1|654
1601256300000|2020-09-28 01:25:00|2293.3|2291.3|2295.6|2293.6|2296.7|2294.2|2291.7|2289|648
1601256600000|2020-09-28 01:30:00|2296.2|2292.7|2286.2|2284.2|2296.6|2293.9|2285.3|2282|687
1601256900000|2020-09-28 01:35:00|2286.3|2284.3|2285.7|2282.2|2289.8|2287|2284|2280.5|871
1601257200000|2020-09-28 01:40:00|2286|2282.5|2287.5|2284|2288|2284.5|2281.4|2277.9|765
1601257500000|2020-09-28 01:45:00|2287.6|2284.1|2289.9|2286.4|2290.8|2287.9|2286|2282.5|547
1601257800000|2020-09-28 01:50:00|2289.5|2286|2290.8|2287.3|2294.7|2291.2|2289.5|2286|669
1601258100000|2020-09-28 01:55:00|2290.9|2287.4|2292.9|2289.4|2294.8|2291.7|2289.8|2286.8|557
1601258400000|2020-09-28 02:00:00|2292.8|2289.3|2293.7|2290.2|2295.8|2292.3|2291.6|2288.4|533
1601258700000|2020-09-28 02:05:00|2293.5|2291.5|2293.4|2289.9|2297.3|2294.1|2292.3|2289.3|543
1601259000000|2020-09-28 02:10:00|2293.6|2290.1|2290.9|2288.9|2294.6|2291.6|2288.9|2285.8|618
1601259300000|2020-09-28 02:15:00|2291|2289|2290.1|2288.1|2294|2291.7|2289.8|2287.1|311
1601259600000|2020-09-28 02:20:00|2290.2|2288.2|2291.4|2289.4|2292.9|2290.2|2288.9|2286.9|265
1601259900000|2020-09-28 02:25:00|2291.5|2289.5|2288.3|2284.8|2291.6|2289.6|2285.7|2282.9|408
1601260200000|2020-09-28 02:30:00|2287.5|2285.5|2290.4|2288.4|2291.7|2289.4|2285.9|2283.9|505
1601260500000|2020-09-28 02:35:00|2291.1|2287.6|2286.9|2283.4|2291.8|2289.1|2286.9|2283.4|402
1601260800000|2020-09-28 02:40:00|2286.5|2283|2285.8|2282.3|2288.7|2286.3|2284|2280.6|533
1601261100000|2020-09-28 02:45:00|2285.9|2282.4|2288.4|2286.4|2289.9|2287.1|2285.8|2282.3|356
1601261400000|2020-09-28 02:50:00|2288.3|2286.3|2286.9|2283.4|2289.9|2286.6|2284.3|2280.8|623
1601261700000|2020-09-28 02:55:00|2286.5|2283|2286.4|2282.9|2288.1|2284.6|2284.6|2281.1|457
1601262000000|2020-09-28 03:00:00|2286.5|2283|2283.9|2280.4|2286.5|2283|2278.2|2275.6|555
1601262300000|2020-09-28 03:05:00|2284|2280.5|2285.9|2282.4|2286.6|2283.9|2281.2|2278.2|404
1601262600000|2020-09-28 03:10:00|2285.3|2283.3|2286.8|2283.3|2287.8|2284.9|2285.1|2282.4|403
1601262900000|2020-09-28 03:15:00|2286.9|2283.4|2287.9|2285.9|2288.8|2285.9|2284.8|2282|350
1601263200000|2020-09-28 03:20:00|2288|2286|2285.4|2281.9|2288.4|2286.1|2283.7|2280.8|243
1601263500000|2020-09-28 03:25:00|2285.3|2281.8|2283.6|2280.1|2286.2|2283.3|2283.1|2279.8|322
1601263800000|2020-09-28 03:30:00|2283.7|2280.2|2284.9|2281.4|2285.4|2282.7|2282.9|2279.8|184
1601264100000|2020-09-28 03:35:00|2284.5|2281|2285.2|2281.7|2286.4|2283.3|2283.6|2280.4|175
1601264400000|2020-09-28 03:40:00|2285|2281.5|2287.9|2284.4|2288.3|2285.5|2285|2281.5|194
1601264700000|2020-09-28 03:45:00|2288|2284.5|2288.5|2285|2290.4|2286.9|2287.7|2284.3|159
1601265000000|2020-09-28 03:50:00|2288.6|2285.1|2289.6|2286.1|2289.8|2287|2288|2284.5|145
1601265300000|2020-09-28 03:55:00|2289.2|2285.7|2287.7|2285.7|2290.2|2287.3|2287.5|2284.8|144
1601265600000|2020-09-28 04:00:00|2287.8|2285.8|2290.2|2286.7|2290.5|2287.9|2287.8|2284.8|153
1601265900000|2020-09-28 04:05:00|2290.3|2286.8|2292.4|2288.9|2293.1|2290.3|2289.5|2286.8|171
1601266200000|2020-09-28 04:10:00|2292.3|2288.8|2292.2|2290.2|2293.1|2290.3|2290.7|2288.1|153
1601266500000|2020-09-28 04:15:00|2292|2290|2293.5|2290|2294.3|2291.5|2292|2289.5|139
1601266800000|2020-09-28 04:20:00|2293.4|2289.9|2296.5|2293|2297.2|2294.6|2293|2289.5|226
1601267100000|2020-09-28 04:25:00|2296.4|2292.9|2296.3|2292.8|2297.5|2294.3|2295.2|2292.2|121
1601267400000|2020-09-28 04:30:00|2296.2|2292.7|2293.2|2289.7|2296.3|2293|2291.7|2288.4|223
1601267700000|2020-09-28 04:35:00|2293.3|2289.8|2292.8|2289.3|2293.7|2290.4|2291.6|2288.1|140
1601268000000|2020-09-28 04:40:00|2293|2289.5|2294.9|2291.4|2295.3|2291.9|2292.1|2289.2|187
1601268300000|2020-09-28 04:45:00|2295.1|2291.6|2294.1|2290.6|2296.7|2293.6|2293.6|2290.5|142
1601268600000|2020-09-28 04:50:00|2294.2|2290.7|2294.6|2291.1|2295.2|2292.2|2292.3|2289.6|128
1601268900000|2020-09-28 04:55:00|2294.2|2290.7|2290|2286.5|2294.7|2291.4|2289.7|2286.2|175
1601269200000|2020-09-28 05:00:00|2290.1|2286.6|2290.1|2286.6|2291.7|2288.9|2287.9|2284.4|235
1601269500000|2020-09-28 05:05:00|2290.2|2286.7|2288.9|2286.9|2290.2|2287|2284.8|2282.2|233
1601269800000|2020-09-28 05:10:00|2289|2287|2288.9|2285.4|2293|2289.5|2287|2283.5|255
1601270100000|2020-09-28 05:15:00|2289|2285.5|2289.8|2286.3|2290.4|2287.6|2287.8|2284.9|156
1601270400000|2020-09-28 05:20:00|2289.9|2286.4|2291|2287.5|2291.5|2288|2288.6|2285.1|190
1601270700000|2020-09-28 05:25:00|2291.2|2287.7|2291.3|2287.8|2292.4|2289.3|2290.4|2287|201
1601271000000|2020-09-28 05:30:00|2291|2287.5|2287.8|2284.3|2291|2287.5|2285.6|2282.1|390
1601271300000|2020-09-28 05:35:00|2287.7|2284.2|2283.9|2280.4|2291.4|2288.4|2281.8|2278.6|589
1601271600000|2020-09-28 05:40:00|2283.4|2281.4|2281.4|2277.9|2283.9|2281.4|2280.8|2277.9|341
1601271900000|2020-09-28 05:45:00|2281.5|2278|2278.9|2275.4|2283.9|2281.3|2276.8|2273.7|416
1601272200000|2020-09-28 05:50:00|2279|2275.5|2267.8|2264.3|2279.1|2275.6|2266.5|2263|929
1601272500000|2020-09-28 05:55:00|2267.7|2264.2|2266.5|2263|2272.1|2269.3|2264.7|2261.2|767
1601272800000|2020-09-28 06:00:00|2266.6|2263.1|2258|2254.5|2266.7|2263.2|2256.9|2254.1|1199
1601273100000|2020-09-28 06:05:00|2258.3|2254.8|2255.6|2252.1|2264.2|2260.7|2253|2250.1|833
1601273400000|2020-09-28 06:10:00|2255.5|2252|2259|2255.5|2262.4|2259.8|2255.2|2251.7|886
1601273700000|2020-09-28 06:15:00|2258.9|2255.4|2267.1|2263.6|2268.7|2265.5|2258.6|2255.4|991
1601274000000|2020-09-28 06:20:00|2267.2|2263.7|2272.1|2268.6|2272.5|2269.6|2267|2263.5|670
1601274300000|2020-09-28 06:25:00|2272.2|2268.7|2273.2|2271.2|2273.4|2271.2|2268.1|2265|800
1601274600000|2020-09-28 06:30:00|2273|2271|2265.7|2262.2|2276.1|2273|2265.1|2262.1|787
1601274900000|2020-09-28 06:35:00|2265.8|2262.3|2267.9|2265.9|2270.9|2267.7|2263.6|2260.1|625
1601275200000|2020-09-28 06:40:00|2268.8|2265.3|2264.9|2261.4|2269.7|2266.4|2264.8|2261.3|531
1601275500000|2020-09-28 06:45:00|2264.8|2261.3|2268.1|2264.6|2268.9|2265.4|2262.7|2259.2|574
1601275800000|2020-09-28 06:50:00|2268|2264.5|2269.7|2266.2|2271.7|2268.2|2268|2264.5|546
1601276100000|2020-09-28 06:55:00|2269.6|2266.1|2270.1|2266.6|2270.5|2267|2265.1|2261.6|542
1601276400000|2020-09-28 07:00:00|2270.3|2266.8|2280.6|2277.1|2282.2|2279.5|2270.2|2266.7|781
1601276700000|2020-09-28 07:05:00|2280.7|2277.2|2279.3|2275.8|2281.8|2279.2|2277.9|2274.4|692
1601277000000|2020-09-28 07:10:00|2279.4|2275.9|2278.6|2275.1|2283.5|2280|2278.1|2275.1|654
1601277300000|2020-09-28 07:15:00|2278.5|2275|2282.9|2279.4|2283.1|2280.4|2277.2|2274.1|621
1601277600000|2020-09-28 07:20:00|2282.4|2278.9|2282.6|2279.1|2284.2|2281.5|2280.1|2277.4|587
1601277900000|2020-09-28 07:25:00|2282.7|2279.2|2283.7|2280.2|2288.7|2285.4|2282|2278.6|651
1601278200000|2020-09-28 07:30:00|2283.8|2280.3|2286.4|2282.9|2288.2|2285.1|2280.8|2277.3|826
1601278500000|2020-09-28 07:35:00|2286.3|2282.8|2283.8|2280.3|2287.8|2285|2282.7|2279.6|579
1601278800000|2020-09-28 07:40:00|2283.9|2280.4|2273.6|2270.1|2284.3|2280.8|2273.4|2269.9|726
1601279100000|2020-09-28 07:45:00|2273.8|2270.3|2277.7|2274.2|2278.8|2275.9|2273.2|2269.7|498
1601279400000|2020-09-28 07:50:00|2277.6|2274.1|2279.4|2275.9|2280.2|2276.7|2276.7|2273.2|410
1601279700000|2020-09-28 07:55:00|2279.5|2276|2268.1|2264.6|2280.2|2277.6|2268.1|2264.6|684
1601280000000|2020-09-28 08:00:00|2267.7|2264.2|2262.4|2260.4|2269.8|2267|2260.4|2257.8|1024
1601280300000|2020-09-28 08:05:00|2262.3|2260.3|2272.9|2269.4|2276.1|2273.3|2262.3|2259.4|794
1601280600000|2020-09-28 08:10:00|2272.5|2269|2267.3|2265.3|2275.3|2272.4|2266.7|2264|550
1601280900000|2020-09-28 08:15:00|2267.2|2265.2|2269.4|2267.4|2269.7|2267.5|2265.4|2262.6|674
1601281200000|2020-09-28 08:20:00|2269.3|2267.3|2265.4|2263.4|2269.3|2267.3|2259.2|2256.5|807
1601281500000|2020-09-28 08:25:00|2266.2|2262.7|2267.3|2263.8|2269.8|2267|2263.4|2261.2|694
1601281800000|2020-09-28 08:30:00|2266.7|2264.7|2269.8|2267.8|2271.2|2268.2|2262.6|2259.8|917
1601282100000|2020-09-28 08:35:00|2269.7|2267.7|2277.4|2273.9|2277.4|2273.9|2268.3|2266.3|726
1601282400000|2020-09-28 08:40:00|2277.6|2274.1|2275.3|2273.3|2282.6|2280|2274.8|2272.1|727
1601282700000|2020-09-28 08:45:00|2275.2|2273.2|2269|2267|2278.1|2275.3|2264.3|2261.9|815
1601283000000|2020-09-28 08:50:00|2268.9|2266.9|2271.4|2267.9|2271.5|2268.7|2266|2263.5|587
1601283300000|2020-09-28 08:55:00|2271.3|2267.8|2269.2|2267.2|2273.1|2270.2|2267.4|2264.7|578
1601283600000|2020-09-28 09:00:00|2270.4|2266.9|2270.7|2267.2|2271.4|2268.6|2263.6|2261.4|800
1601283900000|2020-09-28 09:05:00|2270.5|2267|2269.5|2267.5|2272.8|2270.2|2266.4|2263.8|713
1601284200000|2020-09-28 09:10:00|2269.4|2267.4|2272.3|2268.8|2273.7|2270.3|2266.9|2264.6|592
1601284500000|2020-09-28 09:15:00|2272.4|2268.9|2273.8|2270.3|2276.4|2272.9|2270|2267.5|742
1601284800000|2020-09-28 09:20:00|2273.7|2270.2|2275.8|2272.3|2276.4|2272.9|2271.8|2269.1|545
1601285100000|2020-09-28 09:25:00|2275.7|2272.2|2277.2|2275.2|2280.3|2276.8|2274.9|2271.7|616
1601285400000|2020-09-28 09:30:00|2277|2275|2270.6|2268.6|2278|2275.4|2269.9|2267.5|712
1601285700000|2020-09-28 09:35:00|2271.7|2268.2|2270.8|2268.8|2274.4|2272|2270.5|2267.2|538
1601286000000|2020-09-28 09:40:00|2270.7|2268.7|2273|2271|2274.4|2271.8|2269.5|2267.5|654
1601286300000|2020-09-28 09:45:00|2273.1|2271.1|2273.9|2271.9|2275.2|2272.6|2270.7|2268.7|444
1601286600000|2020-09-28 09:50:00|2273.8|2271.8|2276|2272.5|2276|2273.1|2272.5|2270.2|448
1601286900000|2020-09-28 09:55:00|2275.8|2272.3|2276.9|2273.4|2277.3|2274.4|2273.5|2270.7|517
1601287200000|2020-09-28 10:00:00|2277|2273.5|2278.8|2275.3|2280.4|2276.9|2270|2266.5|735
1601287500000|2020-09-28 10:05:00|2278.9|2275.4|2283.4|2279.9|2284.9|2281.4|2277.6|2274.1|778
1601287800000|2020-09-28 10:10:00|2283.5|2280|2295.2|2291.7|2297|2293.5|2282.7|2279.2|793
1601288100000|2020-09-28 10:15:00|2295.1|2291.6|2295.6|2293.6|2297|2294|2288.9|2286.2|856
1601288400000|2020-09-28 10:20:00|2295.5|2293.5|2303.6|2300.1|2304|2300.8|2293|2290.7|759
1601288700000|2020-09-28 10:25:00|2303.3|2299.8|2298.8|2296.8|2305.3|2303.2|2296.5|2293.7|916
1601289000000|2020-09-28 10:30:00|2299.4|2295.9|2293.2|2291.2|2301.3|2298.5|2292.4|2290.1|844
1601289300000|2020-09-28 10:35:00|2293.1|2291.1|2290.3|2288.3|2296.5|2293|2289.9|2287.4|710
1601289600000|2020-09-28 10:40:00|2290.4|2288.4|2292.3|2288.8|2297.3|2294|2289.8|2287.1|569
1601289900000|2020-09-28 10:45:00|2292.8|2289.3|2293.9|2290.4|2295.4|2291.9|2288.7|2286.1|646
1601290200000|2020-09-28 10:50:00|2293.6|2290.1|2293.4|2289.9|2300.9|2297.7|2293.1|2289.6|737
1601290500000|2020-09-28 10:55:00|2293.7|2290.2|2290.6|2288.6|2295.3|2292.3|2289.6|2286.8|734
1601290800000|2020-09-28 11:00:00|2290.5|2288.5|2290|2288|2294.7|2291.6|2289.5|2287.2|689
1601291100000|2020-09-28 11:05:00|2291.3|2287.8|2295|2291.5|2295.2|2292.1|2288.9|2286.2|626
1601291400000|2020-09-28 11:10:00|2294.9|2291.4|2300.1|2296.6|2301.8|2298.3|2294.3|2291.4|735
1601291700000|2020-09-28 11:15:00|2300.7|2297.2|2293.5|2290|2302.9|2299.6|2292.2|2288.9|816
1601292000000|2020-09-28 11:20:00|2293.2|2289.7|2291.3|2287.8|2293.9|2291.5|2289.4|2286.5|572
1601292300000|2020-09-28 11:25:00|2291.1|2287.6|2294.9|2291.4|2296.3|2292.8|2290.7|2287.4|446
1601292600000|2020-09-28 11:30:00|2295.5|2292|2300|2296.5|2302.7|2299.2|2294.7|2291.9|636
1601292900000|2020-09-28 11:35:00|2300.1|2296.6|2311.7|2308.2|2317.7|2314.7|2299.9|2296.4|936
1601293200000|2020-09-28 11:40:00|2312|2308.5|2316.4|2312.9|2320.7|2317.2|2310|2306.5|912
1601293500000|2020-09-28 11:45:00|2316.9|2313.4|2315|2311.5|2320.4|2317.4|2314.2|2310.7|902
1601293800000|2020-09-28 11:50:00|2314.9|2311.4|2317.6|2314.1|2318.5|2315.4|2311.4|2307.8|704
1601294100000|2020-09-28 11:55:00|2317.4|2313.9|2317.8|2314.3|2319.3|2316.7|2316.3|2313|909
1601294400000|2020-09-28 12:00:00|2317.7|2314.2|2308.7|2305.2|2319.1|2315.9|2307.1|2303.6|1054
1601294700000|2020-09-28 12:05:00|2308.5|2305|2308.6|2305.1|2316.1|2313.5|2308|2305|1054
1601295000000|2020-09-28 12:10:00|2308.7|2305.2|2309.5|2306|2310.6|2307.1|2305.3|2302.1|905
1601295300000|2020-09-28 12:15:00|2309.6|2306.1|2308.4|2304.9|2312.9|2310|2306.7|2303.8|914
1601295600000|2020-09-28 12:20:00|2308.7|2305.2|2311.6|2308.1|2311.8|2308.7|2305.3|2302.8|922
1601295900000|2020-09-28 12:25:00|2312|2308.5|2315.8|2312.3|2316|2313.4|2306|2303.1|1114
1601296200000|2020-09-28 12:30:00|2315.9|2312.4|2316.5|2313|2317|2314.3|2311.5|2308.3|1137
1601296500000|2020-09-28 12:35:00|2315.9|2313.9|2306.1|2302.6|2318.8|2315.8|2302.8|2300|1159
1601296800000|2020-09-28 12:40:00|2306.2|2302.7|2309.9|2307.9|2311|2308.2|2303.3|2300|1023
1601297100000|2020-09-28 12:45:00|2310.9|2307.4|2312.1|2308.6|2313.2|2309.7|2304.1|2301.4|1045
1601297400000|2020-09-28 12:50:00|2311.4|2309.4|2309.3|2307.3|2314.8|2311.4|2309.3|2306.7|800
1601297700000|2020-09-28 12:55:00|2309.4|2307.4|2306.2|2304.2|2313.3|2310.3|2303.9|2301.8|893
1601298000000|2020-09-28 13:00:00|2306.3|2304.3|2307.8|2304.3|2313.1|2310.5|2303.3|2300.4|1118
1601298300000|2020-09-28 13:05:00|2308|2304.5|2317.9|2314.4|2321.1|2318.3|2306.3|2303.3|1175
1601298600000|2020-09-28 13:10:00|2317.1|2315.1|2336.1|2334.1|2343.3|2339.8|2317.1|2314|1530
1601298900000|2020-09-28 13:15:00|2335.5|2333.5|2335.8|2332.3|2345.1|2341.6|2332.4|2329.5|1320
1601299200000|2020-09-28 13:20:00|2335.7|2332.2|2333.6|2330.1|2339.8|2336.3|2329.4|2326.7|1258
1601299500000|2020-09-28 13:25:00|2333.4|2329.9|2336.1|2332.6|2337.8|2335.1|2326.1|2323.1|1147
1601299800000|2020-09-28 13:30:00|2336|2332.5|2341.9|2338.4|2344.8|2342.1|2331.4|2328.5|1439
1601300100000|2020-09-28 13:35:00|2341.4|2339.4|2340.6|2337.1|2351.7|2349.3|2338|2334.8|1529
1601300400000|2020-09-28 13:40:00|2340.5|2337|2329.7|2326.2|2343.6|2340.6|2323|2320.3|1505
1601300700000|2020-09-28 13:45:00|2329.8|2326.3|2329.6|2326.1|2337.6|2334.5|2328.5|2325.1|1422
1601301000000|2020-09-28 13:50:00|2329.2|2325.7|2323.9|2320.4|2330.2|2327.2|2322.9|2320.2|1349
1601301300000|2020-09-28 13:55:00|2323.6|2320.1|2321.2|2317.7|2324|2320.8|2312.3|2309.4|1580
1601301600000|2020-09-28 14:00:00|2321.4|2317.9|2325.6|2322.1|2330.1|2327.3|2315.2|2312.4|1544
1601301900000|2020-09-28 14:05:00|2325.4|2321.9|2322.1|2318.6|2327.2|2324|2316.7|2313.7|1462
1601302200000|2020-09-28 14:10:00|2322.2|2318.7|2332.2|2328.7|2335.1|2331.6|2320.1|2316.7|1338
1601302500000|2020-09-28 14:15:00|2332.1|2328.6|2338|2334.5|2338.9|2335.7|2331.1|2328.4|1270
1601302800000|2020-09-28 14:20:00|2337.8|2334.3|2335.8|2332.3|2341.7|2339.1|2334.2|2331.1|1305
1601303100000|2020-09-28 14:25:00|2335.9|2332.4|2337.4|2333.9|2344.5|2341.7|2335.8|2332.3|1330
1601303400000|2020-09-28 14:30:00|2337|2333.5|2331.7|2328.2|2341|2338.1|2327.6|2324.8|1305
1601303700000|2020-09-28 14:35:00|2330.8|2328.8|2327.7|2324.2|2332.3|2329.4|2324.3|2321.5|1279
1601304000000|2020-09-28 14:40:00|2327.6|2324.1|2327.1|2323.6|2331.6|2328.4|2324.1|2321.6|1303
1601304300000|2020-09-28 14:45:00|2327.3|2323.8|2319.2|2317.2|2328.1|2325.5|2318.2|2315.3|1210
1601304600000|2020-09-28 14:50:00|2319.1|2317.1|2320|2318|2324.1|2321.3|2314.9|2312.4|1216
1601304900000|2020-09-28 14:55:00|2320.1|2318.1|2319.4|2315.9|2321.9|2319.2|2316.2|2313.5|1123
1601305200000|2020-09-28 15:00:00|2319.7|2316.2|2330.1|2326.6|2332.1|2329.1|2318.7|2316.1|1322
1601305500000|2020-09-28 15:05:00|2330|2326.5|2332|2328.5|2333.1|2329.9|2326.7|2324.1|983
1601305800000|2020-09-28 15:10:00|2332.2|2328.7|2334.9|2331.4|2335.7|2332.5|2330.5|2327.3|978
1601306100000|2020-09-28 15:15:00|2334.7|2331.2|2329.5|2327.5|2336.7|2333.5|2329|2326.2|1028
1601306400000|2020-09-28 15:20:00|2329.7|2327.7|2336.3|2334.3|2338.7|2335.7|2329.2|2326.8|1119
1601306700000|2020-09-28 15:25:00|2336.2|2334.2|2335|2333|2338.6|2335.6|2333.2|2330.4|1133
1601307000000|2020-09-28 15:30:00|2335.8|2332.3|2335.3|2331.8|2337.7|2335.1|2333.5|2330.6|957
1601307300000|2020-09-28 15:35:00|2335.2|2331.7|2341.8|2338.3|2343.4|2340|2334.2|2331.3|970
1601307600000|2020-09-28 15:40:00|2341|2339|2337.4|2333.9|2341.8|2339|2334.5|2331.1|821
1601307900000|2020-09-28 15:45:00|2337.6|2334.1|2333.5|2331.5|2338.5|2335.8|2332|2329.2|912
1601308200000|2020-09-28 15:50:00|2334.2|2330.7|2336.9|2333.4|2338.2|2335.2|2330.2|2327.5|878
1601308500000|2020-09-28 15:55:00|2336.5|2333|2335.2|2333.2|2338.2|2335.3|2333.4|2330.7|889
1601308800000|2020-09-28 16:00:00|2335.3|2333.3|2335.9|2333.9|2336.5|2334.5|2332.7|2330.7|681
1601309100000|2020-09-28 16:05:00|2335.7|2333.7|2339.9|2336.4|2341.1|2338|2335.1|2333.1|769
1601309400000|2020-09-28 16:10:00|2339.8|2336.3|2341|2337.5|2341.5|2338.4|2337.9|2335.5|699
1601309700000|2020-09-28 16:15:00|2341.1|2337.6|2337.5|2335.5|2342.1|2339|2335|2332.5|654
1601310000000|2020-09-28 16:20:00|2337.4|2335.4|2339.3|2337.3|2340.7|2338.7|2337.4|2335.2|558
1601310300000|2020-09-28 16:25:00|2339.4|2337.4|2336.6|2334.6|2340|2338|2333.9|2331.9|562
1601310600000|2020-09-28 16:30:00|2336.8|2334.8|2337.2|2335.2|2337.4|2335.4|2333|2330.3|484
1601310900000|2020-09-28 16:35:00|2337.3|2335.3|2339.3|2337.3|2339.7|2337.6|2336.9|2334.9|527
1601311200000|2020-09-28 16:40:00|2339.4|2337.4|2342.4|2340.4|2342.8|2340.8|2339.1|2337.1|492
1601311500000|2020-09-28 16:45:00|2342.3|2340.3|2341.6|2339.6|2343.3|2341.3|2341.2|2339.2|555
1601311800000|2020-09-28 16:50:00|2341.9|2339.9|2343.6|2341.6|2344.3|2342.2|2341.7|2338.8|417
1601312100000|2020-09-28 16:55:00|2343.7|2341.7|2343.8|2341.8|2348.1|2346.1|2343|2340.4|614
1601312400000|2020-09-28 17:00:00|2343.7|2341.7|2351.1|2349.1|2352.9|2350.4|2343.3|2341.3|694
1601312700000|2020-09-28 17:05:00|2351.3|2349.3|2348.9|2346.9|2356.2|2353|2348.1|2345.4|982
1601313000000|2020-09-28 17:10:00|2349.7|2346.2|2352.5|2349|2354.5|2351.2|2348.5|2346.1|783
1601313300000|2020-09-28 17:15:00|2352.6|2349.1|2347.8|2345.8|2354.5|2351|2347.1|2345.1|689
1601313600000|2020-09-28 17:20:00|2347.9|2345.9|2350.3|2348.3|2352.7|2350.2|2347.1|2345.1|587
1601313900000|2020-09-28 17:25:00|2350.4|2348.4|2349.7|2347.7|2352.5|2350.5|2348.1|2346.1|665
1601314200000|2020-09-28 17:30:00|2349.9|2347.9|2352|2350|2356.9|2354.9|2349.1|2347.1|789
1601314500000|2020-09-28 17:35:00|2352.1|2350.1|2351.9|2349.9|2353.6|2351.6|2351.4|2349.4|492
1601314800000|2020-09-28 17:40:00|2352.2|2350.2|2352.8|2350.8|2353.7|2351.3|2349.5|2347.5|489
1601315100000|2020-09-28 17:45:00|2353.1|2351.1|2353|2351|2354.5|2352.5|2350.8|2348.6|493
1601315400000|2020-09-28 17:50:00|2353.1|2351.1|2355.6|2353.6|2356.5|2354.5|2352|2350|494
1601315700000|2020-09-28 17:55:00|2355.8|2353.8|2353.5|2351.5|2357.2|2355.2|2352.6|2350.6|452
1601316000000|2020-09-28 18:00:00|2353.4|2351.4|2353.5|2351.5|2354.6|2352.4|2352.6|2350.6|316
1601316300000|2020-09-28 18:05:00|2353.6|2351.6|2355.9|2353.9|2356.8|2354.8|2353.5|2351.1|472
1601316600000|2020-09-28 18:10:00|2355.8|2353.8|2358.2|2356.2|2360.1|2358.1|2355|2353|493
1601316900000|2020-09-28 18:15:00|2358.3|2356.3|2356|2352.5|2361.3|2359.1|2354.9|2352.3|626
1601317200000|2020-09-28 18:20:00|2355.9|2352.4|2352.2|2350.2|2356.3|2353.7|2351.5|2349.1|611
1601317500000|2020-09-28 18:25:00|2351.7|2349.7|2355|2353|2355.2|2353.2|2351.5|2349.2|478
1601317800000|2020-09-28 18:30:00|2354.9|2352.9|2355.7|2353.7|2357.9|2355.9|2353.6|2351.2|418
1601318100000|2020-09-28 18:35:00|2355.9|2353.9|2359.7|2357.7|2360.4|2358.1|2354.2|2351.7|551
1601318400000|2020-09-28 18:40:00|2359.8|2357.8|2363.8|2360.3|2364.2|2361.5|2358|2355.9|468
1601318700000|2020-09-28 18:45:00|2363.9|2360.4|2362.6|2360.6|2367.3|2364.7|2361.3|2359.3|554
1601319000000|2020-09-28 18:50:00|2362.4|2360.4|2365.6|2363.6|2366.6|2364.5|2362|2360|360
1601319300000|2020-09-28 18:55:00|2365.7|2363.7|2367.3|2365.3|2367.5|2365.5|2364.4|2362.4|412
1601319600000|2020-09-28 19:00:00|2367.4|2365.4|2365.1|2363.1|2372.3|2370.3|2364.5|2362.1|704
1601319900000|2020-09-28 19:05:00|2365.2|2363.2|2368.6|2366.6|2372.1|2370.1|2364.7|2362.5|533
1601320200000|2020-09-28 19:10:00|2368.7|2366.7|2371.5|2369.5|2372.7|2370.2|2367.6|2365.2|451
1601320500000|2020-09-28 19:15:00|2371.6|2369.6|2372.4|2370.4|2374.7|2371.4|2369.2|2367|587
1601320800000|2020-09-28 19:20:00|2373.8|2370.3|2371.1|2367.6|2375|2371.5|2369.8|2366.9|487
1601321100000|2020-09-28 19:25:00|2371.3|2367.8|2372.3|2370.3|2374.7|2371.2|2369.3|2366.5|396
1601321400000|2020-09-28 19:30:00|2373.2|2369.7|2364.4|2362.4|2374.3|2371|2361.3|2358.6|854
1601321700000|2020-09-28 19:35:00|2364.5|2362.5|2368.6|2365.1|2369.6|2366.2|2364.5|2361.8|531
1601322000000|2020-09-28 19:40:00|2368.4|2364.9|2370.6|2367.1|2371.2|2367.7|2366.2|2363.8|387
1601322300000|2020-09-28 19:45:00|2369.5|2367.5|2368.1|2366.1|2371.3|2367.8|2367.4|2364.4|505
1601322600000|2020-09-28 19:50:00|2368|2366|2368.2|2366.2|2370.3|2368.3|2366.9|2364.9|519
1601322900000|2020-09-28 19:55:00|2368.1|2366.1|2369.6|2366.1|2370.3|2368.2|2364.6|2362.6|726
1601323200000|2020-09-28 20:00:00|2369.7|2366.2|2368.7|2366.7|2370.4|2367.6|2366.6|2364|269
1601323500000|2020-09-28 20:05:00|2368.8|2366.8|2372.8|2369.3|2373.5|2370.5|2365.2|2362.4|236
1601323800000|2020-09-28 20:10:00|2372.9|2369.4|2372.7|2369.2|2373.8|2371|2371.2|2368.5|143
1601324100000|2020-09-28 20:15:00|2371.8|2369.8|2371|2369|2372.9|2370.4|2370.7|2368.1|138
1601324400000|2020-09-28 20:20:00|2370.9|2368.9|2370.3|2366.8|2372.1|2369.1|2369.7|2366.6|156
1601324700000|2020-09-28 20:25:00|2369.8|2367.8|2368.1|2364.6|2371.2|2368.5|2366.9|2364.3|163
1601325000000|2020-09-28 20:30:00|2367.8|2364.3|2367.6|2365.6|2369.7|2366.2|2366|2363.6|227
1601325300000|2020-09-28 20:35:00|2368.2|2364.7|2368.2|2364.7|2368.9|2366.1|2366.8|2363.9|135
1601325600000|2020-09-28 20:40:00|2368.1|2364.6|2370.9|2368.9|2372.1|2369.3|2367.4|2364.4|151
1601325900000|2020-09-28 20:45:00|2370.8|2368.8|2371.5|2368|2373.6|2369.4|2370.7|2367.4|143
1601326200000|2020-09-28 20:50:00|2371.6|2368.1|2372.6|2369.1|2372.9|2369.4|2370.1|2366.6|138
1601326500000|2020-09-28 20:55:00|2372.7|2369.2|2370.1|2363.2|2372.9|2369.4|2367.9|2363.1|252
1601330400000|2020-09-28 22:00:00|2371|2367.5|2372.1|2368.6|2374.9|2370.4|2367.8|2362.5|276
1601330700000|2020-09-28 22:05:00|2371.7|2368.2|2366.6|2363.1|2372.6|2368.4|2366.1|2362.6|245
1601331000000|2020-09-28 22:10:00|2366.3|2362.8|2365.1|2361.6|2368.5|2365|2364|2360.5|213
1601331300000|2020-09-28 22:15:00|2365.2|2361.7|2366.6|2363.1|2366.6|2363.1|2363|2359.5|214
1601331600000|2020-09-28 22:20:00|2366.4|2362.9|2367.5|2364|2369.3|2364.4|2365.3|2361.2|230
1601331900000|2020-09-28 22:25:00|2368.8|2362.8|2367.2|2363.7|2369.5|2364.6|2365.6|2360.9|173
1601332200000|2020-09-28 22:30:00|2367.7|2364.2|2367.7|2364.2|2370.8|2366.3|2366.3|2362.8|251
1601332500000|2020-09-28 22:35:00|2368.8|2362.8|2364.5|2361|2368.8|2364.1|2362.7|2357|284
1601332800000|2020-09-28 22:40:00|2364.6|2361.1|2364.9|2361.4|2365.9|2362.4|2362.6|2358.4|147
1601333100000|2020-09-28 22:45:00|2365.6|2362.1|2365.9|2362.4|2367.5|2364|2364.6|2361.1|174
1601333400000|2020-09-28 22:50:00|2365.5|2362|2367.1|2363.6|2367.5|2363.9|2364.8|2361.3|135
1601333700000|2020-09-28 22:55:00|2367.2|2363.7|2371.7|2368.2|2373|2368.8|2366.4|2362.9|185
1601334000000|2020-09-28 23:00:00|2371.8|2368.3|2373.5|2370|2373.9|2370.4|2371|2367.5|175
1601334300000|2020-09-28 23:05:00|2373.6|2370.1|2373.8|2370.3|2374.4|2370.5|2371|2367.3|220
1601334600000|2020-09-28 23:10:00|2374.2|2370.7|2373.7|2370.2|2374.4|2370.9|2372.6|2368.5|153
1601334900000|2020-09-28 23:15:00|2373.3|2369.8|2372.5|2369|2374.8|2371.3|2372|2368.3|149
1601335200000|2020-09-28 23:20:00|2372.6|2369.1|2374.2|2370.7|2375.7|2372.2|2372.4|2368.2|180
1601335500000|2020-09-28 23:25:00|2374.1|2370.6|2378.9|2373.8|2380.4|2376.5|2373.2|2369.2|187
1601335800000|2020-09-28 23:30:00|2378.1|2374.6|2381.1|2377.6|2381.4|2378.5|2377.4|2371.8|229
1601336100000|2020-09-28 23:35:00|2381.2|2377.7|2377.6|2374.1|2381.3|2377.8|2377.2|2371.9|204
1601336400000|2020-09-28 23:40:00|2377.7|2374.2|2382.4|2378.9|2384.7|2381.2|2377.2|2371.3|247
1601336700000|2020-09-28 23:45:00|2382.7|2379.2|2383.2|2379.7|2385.5|2381.1|2380|2375.4|352
1601337000000|2020-09-28 23:50:00|2382.9|2379.4|2383.8|2380.3|2384.6|2381|2379.6|2374.3|336
1601337300000|2020-09-28 23:55:00|2383.7|2380.2|2379.1|2375.6|2383.8|2380.3|2377.2|2372.8|276
1601337600000|2020-09-29 00:00:00|2378.4|2374.9|2378.3|2374.8|2379.1|2376.2|2375.5|2371.5|415
1601337900000|2020-09-29 00:05:00|2378.2|2374.7|2379.3|2375.8|2381.5|2378|2377.3|2373.3|307
1601338200000|2020-09-29 00:10:00|2379.6|2376.1|2384.2|2380.7|2385.1|2381.4|2379.3|2375.5|381
1601338500000|2020-09-29 00:15:00|2384|2380.5|2381.8|2378.3|2385.7|2382.2|2380.2|2376.7|415
1601338800000|2020-09-29 00:20:00|2381.6|2378.1|2382.4|2378.9|2383.4|2380.5|2379.1|2376.1|322
1601339100000|2020-09-29 00:25:00|2382.8|2379.3|2380.9|2377.4|2383.1|2379.6|2380.3|2375.9|265
1601339400000|2020-09-29 00:30:00|2381.1|2377.6|2378.5|2375|2382.3|2378.9|2377.9|2374|339
1601339700000|2020-09-29 00:35:00|2378.4|2374.9|2379.5|2376|2381|2377.5|2378|2374.5|227
1601340000000|2020-09-29 00:40:00|2379.4|2375.9|2378.1|2374.6|2379.9|2376.9|2376.4|2372.9|310
1601340300000|2020-09-29 00:45:00|2378.2|2374.7|2377.3|2375.3|2381.3|2378.4|2377.3|2374.2|310
1601340600000|2020-09-29 00:50:00|2378.1|2374.6|2372.9|2369.4|2380.1|2375|2371.8|2368.9|378
1601340900000|2020-09-29 00:55:00|2372.5|2370.5|2368.9|2365.4|2373.9|2370.7|2368.5|2364.4|580
1601341200000|2020-09-29 01:00:00|2369|2365.5|2368.6|2365.1|2375.9|2372.8|2365.9|2362.1|1043
1601341500000|2020-09-29 01:05:00|2368.7|2365.2|2367.4|2363.9|2371.5|2368|2365|2361.5|770
1601341800000|2020-09-29 01:10:00|2367.5|2364|2362.4|2358.9|2368.3|2364.8|2359.2|2355.7|837
1601342100000|2020-09-29 01:15:00|2362.5|2359|2362.9|2359.4|2364.1|2361.5|2358.6|2355.2|733
1601342400000|2020-09-29 01:20:00|2362.4|2360.4|2369.6|2366.1|2373.9|2370.4|2360.5|2357|750
1601342700000|2020-09-29 01:25:00|2369.7|2366.2|2376.2|2372.7|2379.6|2376.1|2369|2365.5|749
1601343000000|2020-09-29 01:30:00|2375.8|2372.3|2374.2|2370.7|2377.6|2374.1|2373.6|2370.1|606
1601343300000|2020-09-29 01:35:00|2374.1|2370.6|2374|2372|2376.3|2372.8|2371.6|2368.1|425
1601343600000|2020-09-29 01:40:00|2374.2|2372.2|2371|2367.5|2375|2372.3|2369.5|2366.7|417
1601343900000|2020-09-29 01:45:00|2371.1|2367.6|2367.7|2364.2|2372|2368.5|2365.6|2362.1|525
1601344200000|2020-09-29 01:50:00|2367.5|2364|2369.5|2367.5|2371.5|2368.6|2367.5|2364|372
1601344500000|2020-09-29 01:55:00|2369.6|2367.6|2369|2365.5|2372.1|2369.8|2367.8|2364.3|411
1601344800000|2020-09-29 02:00:00|2368.9|2365.4|2366.1|2362.6|2371.5|2368.1|2365.7|2362.2|351
1601345100000|2020-09-29 02:05:00|2366|2362.5|2367.9|2364.4|2368.4|2364.9|2363.7|2361|395
1601345400000|2020-09-29 02:10:00|2368|2364.5|2368.3|2366.3|2370.9|2368.3|2366.8|2363.3|481
1601345700000|2020-09-29 02:15:00|2368.2|2366.2|2368|2366|2370.7|2367.7|2367.4|2364.6|341
1601346000000|2020-09-29 02:20:00|2367.9|2365.9|2368.1|2366.1|2368.6|2366.5|2366.5|2364.3|163
1601346300000|2020-09-29 02:25:00|2368.2|2366.2|2371.9|2369.9|2372.5|2370.3|2368|2365.4|271
1601346600000|2020-09-29 02:30:00|2372.4|2370.4|2367.6|2364.1|2372.8|2370.7|2366.4|2363.5|324
1601346900000|2020-09-29 02:35:00|2366.8|2364.8|2366.1|2362.6|2367.5|2364.9|2363.1|2360.2|553
1601347200000|2020-09-29 02:40:00|2366.2|2362.7|2365.9|2362.4|2368.1|2364.9|2365.6|2362.1|324
1601347500000|2020-09-29 02:45:00|2366.3|2362.8|2362.8|2359.3|2368.5|2365|2361.7|2358.2|345
1601347800000|2020-09-29 02:50:00|2362.9|2359.4|2365.9|2362.4|2366.7|2363.2|2362.5|2359|326
1601348100000|2020-09-29 02:55:00|2365.8|2362.3|2367.7|2364.2|2368.4|2364.9|2364.9|2361.4|221
1601348400000|2020-09-29 03:00:00|2367.6|2364.1|2366.2|2362.7|2368.6|2365.1|2364.8|2361.3|429
1601348700000|2020-09-29 03:05:00|2366.3|2362.8|2367.6|2364.1|2368.6|2365.1|2366.2|2362.7|279
1601349000000|2020-09-29 03:10:00|2367.5|2364|2369.9|2366.4|2371.8|2368.1|2367.3|2363.8|433
1601349300000|2020-09-29 03:15:00|2370.6|2367.1|2369.4|2365.9|2371.5|2368|2367.8|2364.7|277
1601349600000|2020-09-29 03:20:00|2369.5|2366|2370.7|2367.2|2371.1|2367.6|2366.8|2363.4|311
1601349900000|2020-09-29 03:25:00|2370.8|2367.3|2368.8|2365.3|2371.2|2367.8|2366.4|2363.7|336
1601350200000|2020-09-29 03:30:00|2368.7|2365.2|2366.6|2364.6|2368.7|2365.6|2366.2|2363.3|270
1601350500000|2020-09-29 03:35:00|2366.5|2364.5|2364.7|2362.7|2367.8|2365|2364.1|2361.1|242
1601350800000|2020-09-29 03:40:00|2364.8|2362.8|2366.1|2362.6|2366.9|2364|2364.4|2361.2|179
1601351100000|2020-09-29 03:45:00|2366.2|2362.7|2362.8|2359.3|2366.3|2363.2|2362.7|2359.2|179
1601351400000|2020-09-29 03:50:00|2362.9|2359.4|2362|2358.5|2363.8|2360.6|2360.6|2357.3|290
1601351700000|2020-09-29 03:55:00|2361.5|2359.5|2364.1|2360.6|2364.3|2361.6|2361.5|2358.8|229
1601352000000|2020-09-29 04:00:00|2364.2|2360.7|2364.8|2361.3|2366|2363.1|2363.6|2360.4|218
1601352300000|2020-09-29 04:05:00|2364.9|2361.4|2364.8|2362.8|2365.5|2362.8|2363.7|2360.6|135
1601352600000|2020-09-29 04:10:00|2364.7|2362.7|2364.9|2362.9|2366.4|2363.1|2363.2|2359.8|202
1601352900000|2020-09-29 04:15:00|2365.8|2362.3|2365.3|2361.8|2366.2|2363.4|2364.3|2361.7|185
1601353200000|2020-09-29 04:20:00|2365.4|2361.9|2364.2|2362.2|2366.4|2363.6|2363.6|2360.8|113
1601353500000|2020-09-29 04:25:00|2364.3|2362.3|2363.8|2360.3|2364.9|2362.3|2362.3|2359.6|156
1601353800000|2020-09-29 04:30:00|2363.9|2360.4|2354.5|2351|2364.4|2361|2354.2|2350.7|444
1601354100000|2020-09-29 04:35:00|2354.6|2351.1|2355.8|2352.3|2357.2|2353.7|2352.7|2349.2|400
1601354400000|2020-09-29 04:40:00|2355.9|2352.4|2350.5|2347|2356.7|2353.2|2349.9|2346.4|346
1601354700000|2020-09-29 04:45:00|2350.6|2347.1|2357.1|2353.6|2357.5|2354|2349.3|2346|390
1601355000000|2020-09-29 04:50:00|2357|2353.5|2358|2354.5|2358.7|2355.2|2355.9|2352.4|322
1601355300000|2020-09-29 04:55:00|2357.9|2354.4|2357.3|2353.8|2359.8|2356.3|2356.8|2353.3|254
1601355600000|2020-09-29 05:00:00|2357.6|2354.1|2358.3|2354.8|2359.1|2356.2|2356.1|2353.5|299
1601355900000|2020-09-29 05:05:00|2358.4|2354.9|2357.4|2355.4|2359.6|2356.1|2356.3|2353.5|221
1601356200000|2020-09-29 05:10:00|2357.5|2355.5|2354.1|2350.6|2359|2356|2354.1|2350.6|216
1601356500000|2020-09-29 05:15:00|2354.2|2350.7|2350.8|2347.3|2355.2|2351.7|2350.1|2346.6|414
1601356800000|2020-09-29 05:20:00|2350.7|2347.2|2352.9|2349.4|2353.7|2350.8|2348.7|2345.7|530
1601357100000|2020-09-29 05:25:00|2353.1|2349.6|2349.1|2345.6|2353.5|2350.4|2348|2344.5|396
1601357400000|2020-09-29 05:30:00|2349.2|2345.7|2344.3|2342.3|2349.3|2345.8|2339.4|2335.9|1006
1601357700000|2020-09-29 05:35:00|2344.1|2342.1|2345.9|2343.9|2350|2346.5|2343.3|2340.5|812
1601358000000|2020-09-29 05:40:00|2346|2344|2345.6|2342.1|2348.8|2346.4|2342.8|2339.3|465
1601358300000|2020-09-29 05:45:00|2345.5|2342|2351.2|2347.7|2352.8|2349.3|2344.3|2340.8|501
1601358600000|2020-09-29 05:50:00|2351.3|2347.8|2350.1|2346.6|2352|2348.5|2348.4|2344.9|341
1601358900000|2020-09-29 05:55:00|2350.3|2346.8|2352.2|2348.7|2352.2|2348.7|2347.7|2344.6|424
1601359200000|2020-09-29 06:00:00|2351.8|2348.3|2350.2|2346.7|2354.1|2351.3|2347|2343.7|630
1601359500000|2020-09-29 06:05:00|2350.5|2347|2358.2|2354.7|2358.3|2355.4|2349.8|2346.3|730
1601359800000|2020-09-29 06:10:00|2358.7|2355.2|2356.3|2352.8|2359.4|2355.9|2353.1|2350.6|789
1601360100000|2020-09-29 06:15:00|2356.4|2352.9|2356.9|2353.4|2357.7|2354.6|2352.9|2349.4|614
1601360400000|2020-09-29 06:20:00|2356.8|2353.3|2357.2|2353.7|2358.8|2355.4|2352.7|2349.9|539
1601360700000|2020-09-29 06:25:00|2357.5|2354|2357.5|2354|2359.6|2356.6|2355.5|2353.2|505
1601361000000|2020-09-29 06:30:00|2356.6|2354.6|2355.2|2351.7|2358.2|2355.1|2354.6|2351.1|390
1601361300000|2020-09-29 06:35:00|2355.4|2351.9|2353.8|2350.3|2355.4|2351.9|2351.2|2347.9|541
1601361600000|2020-09-29 06:40:00|2352.9|2350.9|2355.5|2352|2356.2|2353.3|2350|2347|563
1601361900000|2020-09-29 06:45:00|2355.4|2351.9|2354.1|2352.1|2358.8|2355.9|2352.4|2350|790
1601362200000|2020-09-29 06:50:00|2355|2351.5|2357.2|2355.2|2360.4|2356.9|2351.8|2349.6|902
1601362500000|2020-09-29 06:55:00|2357.3|2355.3|2357.2|2355.2|2360.5|2357.9|2356.1|2353.4|716
1601362800000|2020-09-29 07:00:00|2357.1|2355.1|2359.8|2356.3|2361.1|2357.6|2354.7|2352.2|987
1601363100000|2020-09-29 07:05:00|2360.2|2356.7|2355.1|2351.6|2361|2357.9|2353.3|2350.5|879
1601363400000|2020-09-29 07:10:00|2355|2351.5|2355.6|2353.6|2358.2|2355.6|2353.5|2351.1|794
1601363700000|2020-09-29 07:15:00|2355.5|2353.5|2357|2355|2359.5|2356.7|2353.7|2351|742
1601364000000|2020-09-29 07:20:00|2357.2|2355.2|2362.6|2360.6|2365.2|2362.2|2356.5|2354.1|797
1601364300000|2020-09-29 07:25:00|2362.4|2360.4|2367|2363.5|2369|2365.8|2362.1|2359.9|950
1601364600000|2020-09-29 07:30:00|2366.9|2363.4|2364.1|2360.6|2367.6|2364.2|2363.1|2360.3|789
1601364900000|2020-09-29 07:35:00|2364.4|2360.9|2367.7|2364.2|2368.9|2366.7|2361.9|2359.2|780
1601365200000|2020-09-29 07:40:00|2366.8|2364.8|2361.9|2358.4|2368|2364.8|2361.1|2358.3|721
1601365500000|2020-09-29 07:45:00|2361.8|2358.3|2363.9|2360.4|2364.9|2362.6|2358.6|2356.1|813
1601365800000|2020-09-29 07:50:00|2362.8|2360.8|2364.4|2360.9|2366.4|2364|2362|2359.4|631
1601366100000|2020-09-29 07:55:00|2364.5|2361|2367.7|2364.2|2369.5|2366.5|2363|2360.7|732
1601366400000|2020-09-29 08:00:00|2366.9|2364.9|2360|2356.5|2367.9|2364.9|2357.5|2355.1|1000
1601366700000|2020-09-29 08:05:00|2358.8|2356.8|2359.4|2355.9|2361.2|2357.7|2356.7|2354.4|800
1601367000000|2020-09-29 08:10:00|2359.7|2356.2|2362.1|2358.6|2362.6|2359.4|2358.5|2355.5|696
1601367300000|2020-09-29 08:15:00|2362|2358.5|2363.9|2360.4|2365.9|2362.4|2360.7|2358|694
1601367600000|2020-09-29 08:20:00|2363.8|2360.3|2365.4|2363.4|2366.6|2363.4|2362.7|2359.8|658
1601367900000|2020-09-29 08:25:00|2366.9|2363.1|2365|2361.5|2367.5|2364|2362.5|2359.7|694
1601368200000|2020-09-29 08:30:00|2364.9|2361.4|2364.6|2362.6|2369.4|2365.9|2363.3|2359.8|609
1601368500000|2020-09-29 08:35:00|2365.9|2362.4|2367.7|2364.2|2368.9|2365.5|2361.5|2358.6|699
1601368800000|2020-09-29 08:40:00|2367.6|2364.1|2369.1|2365.6|2370.2|2366.7|2365.7|2362.6|800
1601369100000|2020-09-29 08:45:00|2369|2365.5|2367.5|2364|2371.3|2367.8|2366.2|2363.4|607
1601369400000|2020-09-29 08:50:00|2367.4|2363.9|2366.2|2362.7|2368.6|2365.2|2363.8|2361.4|575
1601369700000|2020-09-29 08:55:00|2365.4|2363.4|2369.2|2365.7|2369.9|2366.4|2365|2362.3|539
1601370000000|2020-09-29 09:00:00|2368|2366|2371.4|2367.9|2371.6|2368.3|2365.9|2363.5|701
1601370300000|2020-09-29 09:05:00|2371.5|2368|2379.2|2377.2|2382.9|2379.6|2369.6|2367.2|992
1601370600000|2020-09-29 09:10:00|2379|2377|2378.2|2374.7|2381|2377.6|2376.6|2373.4|722
1601370900000|2020-09-29 09:15:00|2378.3|2374.8|2378.3|2374.8|2384.3|2380.8|2374.8|2372.3|785
1601371200000|2020-09-29 09:20:00|2377.8|2374.3|2378.9|2375.4|2380.3|2376.8|2375.8|2372.9|632
1601371500000|2020-09-29 09:25:00|2379.1|2375.6|2379.7|2376.2|2381.3|2377.8|2375.5|2372.3|672
1601371800000|2020-09-29 09:30:00|2379.5|2376|2375.3|2371.8|2379.9|2376.4|2373.1|2370.1|634
1601372100000|2020-09-29 09:35:00|2375.2|2371.7|2377.6|2374.1|2377.8|2374.3|2373.3|2370.2|588
1601372400000|2020-09-29 09:40:00|2377.7|2374.2|2378.3|2374.8|2379.4|2375.9|2373.7|2370.2|628
1601372700000|2020-09-29 09:45:00|2378.1|2374.6|2382.2|2378.7|2383.7|2380.3|2375.8|2373|585
1601373000000|2020-09-29 09:50:00|2382.4|2378.9|2382.1|2378.6|2383|2379.5|2378.4|2375.4|702
1601373300000|2020-09-29 09:55:00|2381.8|2378.3|2387|2385|2389.5|2386|2380|2377.5|698
1601373600000|2020-09-29 10:00:00|2387.2|2385.2|2382.3|2380.3|2388.3|2385.2|2381.6|2379|673
1601373900000|2020-09-29 10:05:00|2382.1|2380.1|2382.6|2379.1|2384.7|2381.6|2381.5|2378.6|507
1601374200000|2020-09-29 10:10:00|2382.5|2379|2383.1|2379.6|2383.5|2380|2379.1|2376|542
1601374500000|2020-09-29 10:15:00|2382.9|2379.4|2382|2378.5|2385|2381.5|2379.9|2376.8|673
1601374800000|2020-09-29 10:20:00|2382.3|2378.8|2383.3|2381.3|2384.8|2381.8|2380.1|2377.2|441
1601375100000|2020-09-29 10:25:00|2383.2|2381.2|2380.4|2378.4|2384.2|2381.5|2378.8|2376.5|464
1601375400000|2020-09-29 10:30:00|2380.5|2378.5|2378.5|2376.5|2382.5|2379|2377.8|2375|428
1601375700000|2020-09-29 10:35:00|2378.6|2375.1|2381.7|2379.7|2383.2|2380|2376|2373.5|571
1601376000000|2020-09-29 10:40:00|2381.5|2379.5|2380.5|2378.5|2385.8|2382.3|2380.2|2377.6|431
1601376300000|2020-09-29 10:45:00|2380.4|2378.4|2377.7|2374.2|2381.6|2379.6|2376.6|2374|505
1601376600000|2020-09-29 10:50:00|2377.5|2374|2379.4|2377.4|2380.3|2377.4|2375.2|2373|655
1601376900000|2020-09-29 10:55:00|2379.3|2377.3|2385.3|2381.8|2387.3|2384.4|2378.6|2376|700
1601377200000|2020-09-29 11:00:00|2384.7|2382.7|2383.9|2380.4|2387.2|2383.7|2382.6|2379.9|687
1601377500000|2020-09-29 11:05:00|2384|2380.5|2392.2|2390.2|2395.5|2391.8|2383.3|2379.8|907
1601377800000|2020-09-29 11:10:00|2393.3|2389.8|2393|2389.5|2395.6|2392.5|2389.6|2387.1|781
1601378100000|2020-09-29 11:15:00|2393.1|2389.6|2395.1|2391.6|2396.9|2393.3|2392.7|2389.2|636
1601378400000|2020-09-29 11:20:00|2395|2391.5|2399.5|2397.5|2403.7|2400.3|2393.8|2390.8|748
1601378700000|2020-09-29 11:25:00|2399.4|2397.4|2398.7|2396.7|2405|2401.9|2398.7|2395.2|626
1601379000000|2020-09-29 11:30:00|2398.6|2396.6|2394.5|2391|2399.9|2396.7|2392.1|2389.6|747
1601379300000|2020-09-29 11:35:00|2394.7|2391.2|2396|2392.5|2397.9|2394.4|2392.7|2389.2|744
1601379600000|2020-09-29 11:40:00|2395.9|2392.4|2396.7|2394.7|2400.6|2397.1|2393.8|2391.3|660
1601379900000|2020-09-29 11:45:00|2396.6|2394.6|2395.2|2391.7|2398.1|2394.6|2393.3|2390.2|522
1601380200000|2020-09-29 11:50:00|2395.3|2391.8|2394.9|2391.4|2396.8|2394.2|2392.4|2389.4|452
1601380500000|2020-09-29 11:55:00|2394.8|2391.3|2395.8|2392.3|2396.1|2393|2393.2|2390.2|326
1601380800000|2020-09-29 12:00:00|2395.7|2392.2|2383.4|2379.9|2396.3|2392.8|2381.2|2377.7|978
1601381100000|2020-09-29 12:05:00|2383.3|2379.8|2384.1|2380.6|2385|2381.9|2380.2|2376.7|744
1601381400000|2020-09-29 12:10:00|2384|2380.5|2386.7|2383.2|2387.7|2385.3|2383.4|2380.5|534
1601381700000|2020-09-29 12:15:00|2386.6|2383.1|2387.1|2383.6|2388.1|2385.7|2384.6|2381.1|496
1601382000000|2020-09-29 12:20:00|2387.6|2384.1|2389.3|2387.3|2390|2387.7|2380.2|2377.3|857
1601382300000|2020-09-29 12:25:00|2389.5|2387.5|2386.7|2383.2|2392|2389.5|2385.5|2382.8|933
1601382600000|2020-09-29 12:30:00|2387.1|2383.6|2384.6|2382.6|2390.8|2388.8|2384|2382|758
1601382900000|2020-09-29 12:35:00|2384.5|2382.5|2380.9|2378.9|2385.7|2383.1|2380.6|2378|910
1601383200000|2020-09-29 12:40:00|2380.8|2378.8|2378.3|2376.3|2381|2378.9|2368.1|2364.6|1219
1601383500000|2020-09-29 12:45:00|2378.1|2376.1|2381.5|2379.5|2382.8|2379.7|2376.2|2373.8|977
1601383800000|2020-09-29 12:50:00|2381.6|2379.6|2381.5|2378|2384.8|2381.8|2378.7|2375.4|767
1601384100000|2020-09-29 12:55:00|2381.9|2378.4|2383.6|2380.1|2386.4|2383.6|2381.1|2378.4|717
1601384400000|2020-09-29 13:00:00|2384.1|2380.6|2385.1|2381.6|2388.5|2385.1|2380.6|2377.9|1094
1601384700000|2020-09-29 13:05:00|2385.3|2381.8|2384.4|2382.4|2387.5|2384|2377.6|2374.7|828
1601385000000|2020-09-29 13:10:00|2385.4|2381.9|2376.8|2373.3|2385.5|2382.8|2375.1|2371.8|718
1601385300000|2020-09-29 13:15:00|2376.9|2373.4|2383|2379.5|2385.3|2381.8|2375.8|2372.3|768
1601385600000|2020-09-29 13:20:00|2383.1|2379.6|2386.2|2382.7|2386.9|2383.6|2379.2|2376.3|692
1601385900000|2020-09-29 13:25:00|2386|2382.5|2391.2|2387.7|2393.4|2389.9|2383.6|2380.4|890
1601386200000|2020-09-29 13:30:00|2390.7|2387.2|2393.7|2390.2|2399.9|2397.3|2389.5|2386|1284
1601386500000|2020-09-29 13:35:00|2393.8|2390.3|2395.3|2391.8|2399.4|2396.6|2393.4|2390.3|1044
1601386800000|2020-09-29 13:40:00|2395.2|2391.7|2395.4|2391.9|2401.8|2398.9|2392.3|2388.8|1210
1601387100000|2020-09-29 13:45:00|2395.3|2391.8|2395.5|2392|2401.9|2398.6|2393.1|2389.6|1326
1601387400000|2020-09-29 13:50:00|2395.7|2392.2|2400.1|2398.1|2402|2399.4|2392.2|2388.7|1272
1601387700000|2020-09-29 13:55:00|2401.1|2397.6|2398.1|2394.6|2401.1|2397.9|2393.2|2389.7|1205
1601388000000|2020-09-29 14:00:00|2398.2|2394.7|2406.1|2402.6|2407.2|2403.8|2393|2389.5|1345
1601388300000|2020-09-29 14:05:00|2406.2|2402.7|2405.2|2403.2|2410.7|2407.5|2403.1|2400.4|1051
1601388600000|2020-09-29 14:10:00|2405.1|2403.1|2402.4|2398.9|2408.9|2406.8|2400.4|2397.7|1024
1601388900000|2020-09-29 14:15:00|2402.5|2399|2403.5|2400|2405.3|2402.3|2400.2|2397.4|1017
1601389200000|2020-09-29 14:20:00|2403.3|2399.8|2406.8|2403.3|2411.3|2408.5|2401.1|2398.3|1025
1601389500000|2020-09-29 14:25:00|2407|2403.5|2412.8|2409.3|2414.2|2411.3|2403.6|2400.3|986
1601389800000|2020-09-29 14:30:00|2412.3|2410.3|2404.8|2402.8|2414.8|2411.8|2404.3|2401.2|919
1601390100000|2020-09-29 14:35:00|2405.7|2402.2|2390.6|2388.6|2406.5|2403.7|2386|2382.5|1208
1601390400000|2020-09-29 14:40:00|2390.7|2388.7|2391.4|2389.4|2393|2390.4|2386.8|2383.7|1127
1601390700000|2020-09-29 14:45:00|2392.4|2388.9|2387.9|2385.9|2392.4|2389|2385.9|2383|1183
1601391000000|2020-09-29 14:50:00|2387.8|2385.8|2390.7|2388.7|2392.7|2389.7|2384.2|2381.2|1133
1601391300000|2020-09-29 14:55:00|2390.9|2388.9|2387.3|2385.3|2393.6|2390.8|2386.5|2383.5|1091
1601391600000|2020-09-29 15:00:00|2387.6|2385.6|2391.5|2388|2392.2|2389.4|2384.4|2381.2|1108
1601391900000|2020-09-29 15:05:00|2391.3|2387.8|2400.3|2396.8|2401.6|2398.9|2390.4|2387.4|956
1601392200000|2020-09-29 15:10:00|2400.4|2396.9|2399|2395.5|2401.2|2398.4|2397.4|2394.7|701
1601392500000|2020-09-29 15:15:00|2398|2396|2405.3|2403.3|2407|2404|2397.9|2395|790
1601392800000|2020-09-29 15:20:00|2405.4|2403.4|2410.8|2407.3|2413.1|2409.6|2404|2401.2|1042
1601393100000|2020-09-29 15:25:00|2410.5|2407|2411.7|2408.2|2413.4|2410.3|2407.4|2404.5|871
1601393400000|2020-09-29 15:30:00|2411.8|2408.3|2407.5|2404|2412.7|2409.9|2403.4|2400.5|949
1601393700000|2020-09-29 15:35:00|2407.6|2404.1|2410.3|2408.3|2411.2|2408.4|2406.4|2402.9|778
1601394000000|2020-09-29 15:40:00|2410.2|2408.2|2402.6|2399.1|2411.4|2408.6|2401.1|2398.3|960
1601394300000|2020-09-29 15:45:00|2402.7|2399.2|2402.9|2399.4|2404.5|2401.7|2400.2|2397.4|785
1601394600000|2020-09-29 15:50:00|2402.8|2399.3|2402.1|2400.1|2405.5|2402.6|2400.4|2397.5|640
1601394900000|2020-09-29 15:55:00|2402|2400|2399|2397|2405.1|2402.4|2399|2396.3|571
1601395200000|2020-09-29 16:00:00|2399.7|2396.2|2397.4|2393.9|2405.1|2402.4|2397.2|2393.7|662
1601395500000|2020-09-29 16:05:00|2397.3|2393.8|2403.7|2400.2|2404.3|2401.4|2394.4|2391.8|759
1601395800000|2020-09-29 16:10:00|2403.6|2400.1|2403.8|2400.3|2405.7|2402.9|2401.8|2399|699
1601396100000|2020-09-29 16:15:00|2403.7|2400.2|2405.8|2403.8|2407.9|2405|2402.9|2400.1|632
1601396400000|2020-09-29 16:20:00|2406.6|2403.1|2407.5|2404|2409.5|2406.7|2403.9|2401.2|547
1601396700000|2020-09-29 16:25:00|2407.6|2404.1|2414|2410.5|2414.5|2411.2|2405.5|2403.1|591
1601397000000|2020-09-29 16:30:00|2414.4|2410.9|2416.8|2413.3|2418.2|2414.7|2411.8|2408.7|918
1601397300000|2020-09-29 16:35:00|2416.9|2413.4|2424.9|2421.4|2425.6|2422.5|2415.4|2412.7|1027
1601397600000|2020-09-29 16:40:00|2425|2421.5|2422.4|2420.4|2428.5|2425.4|2422.3|2419.6|834
1601397900000|2020-09-29 16:45:00|2422.5|2420.5|2427.5|2425.5|2429.8|2426.8|2419.4|2416.7|757
1601398200000|2020-09-29 16:50:00|2427.4|2425.4|2429.7|2426.2|2430.3|2427.5|2424.8|2422.3|620
1601398500000|2020-09-29 16:55:00|2429.6|2426.1|2432.4|2428.9|2433.3|2430.6|2427.5|2424.7|792
1601398800000|2020-09-29 17:00:00|2431.5|2429.5|2427.2|2425.2|2433.4|2430.6|2426.9|2423.9|628
1601399100000|2020-09-29 17:05:00|2427.6|2425.6|2424|2422|2429.2|2426.3|2423.5|2420.9|596
1601399400000|2020-09-29 17:10:00|2424.1|2422.1|2425|2421.5|2426.8|2423.7|2423.4|2420.7|558
1601399700000|2020-09-29 17:15:00|2424|2422|2429|2427|2430.6|2427.8|2423.9|2421.2|673
1601400000000|2020-09-29 17:20:00|2429.1|2427.1|2430.4|2428.4|2432.8|2429.8|2428.2|2425.2|596
1601400300000|2020-09-29 17:25:00|2430.5|2428.5|2434.2|2430.7|2434.9|2432.2|2428.6|2425.7|622
1601400600000|2020-09-29 17:30:00|2433.6|2431.6|2436.3|2434.3|2438.9|2436.2|2431.9|2429.6|479
1601400900000|2020-09-29 17:35:00|2436.2|2434.2|2440.1|2438.1|2441.4|2438.4|2435.4|2432.6|438
1601401200000|2020-09-29 17:40:00|2439.9|2437.9|2434.4|2430.9|2441.6|2438.5|2433.5|2430.7|548
1601401500000|2020-09-29 17:45:00|2434.5|2431|2435|2433|2437.3|2434.1|2434|2430.7|404
1601401800000|2020-09-29 17:50:00|2434.9|2432.9|2437.2|2435.2|2438.9|2436.3|2434.9|2432.2|486
1601402100000|2020-09-29 17:55:00|2437.3|2435.3|2434.5|2431|2442.2|2439.7|2433.2|2430.3|678
1601402400000|2020-09-29 18:00:00|2434.4|2430.9|2431.7|2428.2|2436|2433.2|2430.9|2428.1|510
1601402700000|2020-09-29 18:05:00|2430.7|2428.7|2433|2431|2433.7|2431|2429.9|2427.2|421
1601403000000|2020-09-29 18:10:00|2432.9|2430.9|2429.9|2427.9|2437.2|2434.3|2428.8|2425.9|595
1601403300000|2020-09-29 18:15:00|2429.7|2427.7|2434.8|2432.8|2435.9|2433.2|2428.9|2426|388
1601403600000|2020-09-29 18:20:00|2434.9|2432.9|2432.5|2430.5|2436.5|2433.8|2430.6|2427.4|462
1601403900000|2020-09-29 18:25:00|2433|2429.5|2435.2|2433.2|2436.1|2434|2431.9|2429.2|379
1601404200000|2020-09-29 18:30:00|2435.1|2433.1|2437.3|2435.3|2439.5|2437.1|2434.4|2432.4|315
1601404500000|2020-09-29 18:35:00|2437.2|2435.2|2437|2435|2438.5|2435.9|2434|2431.3|321
1601404800000|2020-09-29 18:40:00|2437.1|2435.1|2435.3|2433.3|2438.1|2435.2|2433.1|2430.3|403
1601405100000|2020-09-29 18:45:00|2435.4|2433.4|2435.1|2433.1|2437.5|2435.1|2434.1|2431.3|387
1601405400000|2020-09-29 18:50:00|2435.3|2433.3|2431|2429|2437.5|2434.8|2430.8|2427.6|429
1601405700000|2020-09-29 18:55:00|2431.1|2429.1|2431|2427.5|2433.6|2430.9|2430.6|2427.3|467
1601406000000|2020-09-29 19:00:00|2430.6|2428.6|2429.9|2427.9|2432.2|2429.4|2429|2426|450
1601406300000|2020-09-29 19:05:00|2430|2428|2427.4|2423.9|2431.2|2428.1|2426.5|2423.6|318
1601406600000|2020-09-29 19:10:00|2426.7|2424.7|2422.6|2419.1|2427.4|2424.7|2421.9|2419|329
1601406900000|2020-09-29 19:15:00|2422.7|2419.2|2425|2423|2426.3|2423.5|2420.8|2417.3|453
1601407200000|2020-09-29 19:20:00|2424.7|2422.7|2425.8|2423.8|2426.5|2424|2422.3|2419.4|469
1601407500000|2020-09-29 19:25:00|2426|2424|2425.5|2422|2427.9|2425.3|2422.6|2419.8|535
1601407800000|2020-09-29 19:30:00|2425.6|2422.1|2425.3|2423.3|2427.6|2424.9|2423.9|2420.9|371
1601408100000|2020-09-29 19:35:00|2426.2|2422.7|2420.6|2418.6|2426.6|2423.8|2420.3|2417.4|371
1601408400000|2020-09-29 19:40:00|2421|2419|2422.6|2420.6|2423.2|2420.8|2420.4|2417.4|306
1601408700000|2020-09-29 19:45:00|2422.7|2420.7|2423.1|2421.1|2425.1|2422.5|2422.6|2419.8|466
1601409000000|2020-09-29 19:50:00|2423.2|2421.2|2421.1|2419.1|2425.5|2422.9|2420.3|2417.2|499
1601409300000|2020-09-29 19:55:00|2420.9|2418.9|2420.3|2416.8|2424.3|2421.8|2419.2|2416.5|472
1601409600000|2020-09-29 20:00:00|2420.2|2416.7|2420.8|2418.8|2422.7|2420.1|2419.4|2416.4|312
1601409900000|2020-09-29 20:05:00|2420.7|2418.7|2422.1|2420.1|2422.9|2420.2|2420.5|2417.8|193
1601410200000|2020-09-29 20:10:00|2422.2|2420.2|2423|2421|2424.4|2421.8|2421.2|2418.2|165
1601410500000|2020-09-29 20:15:00|2422.8|2420.8|2423.1|2421.1|2424|2421.3|2422.8|2420|87
1601410800000|2020-09-29 20:20:00|2423.2|2421.2|2422.1|2420.1|2424.1|2421.7|2421.8|2418.9|96
1601411100000|2020-09-29 20:25:00|2423.1|2419.6|2423.2|2421.2|2424.2|2421.3|2422.2|2419.3|128
1601411400000|2020-09-29 20:30:00|2423.7|2420.2|2422.9|2419.4|2424.8|2422.4|2422.3|2419.2|162
1601411700000|2020-09-29 20:35:00|2422.5|2420.5|2424.3|2420.8|2424.3|2421.5|2421.8|2419.1|98
1601412000000|2020-09-29 20:40:00|2424.1|2420.6|2422.1|2420.1|2424.3|2421.7|2422|2419.4|109
1601412300000|2020-09-29 20:45:00|2422.2|2420.2|2422.2|2418.7|2424.4|2421.9|2421.4|2417.9|153
1601412600000|2020-09-29 20:50:00|2422.3|2418.8|2421.1|2417.6|2423.2|2419.7|2420.4|2416.9|122
1601412900000|2020-09-29 20:55:00|2421|2417.5|2420.1|2416.6|2422|2418.5|2417.5|2413.7|234
1601416800000|2020-09-29 22:00:00|2426.3|2422.8|2428.2|2424.7|2430.3|2426.5|2426.3|2422.2|202
1601417100000|2020-09-29 22:05:00|2428.1|2424.6|2428.1|2424.6|2430.1|2425.9|2424.3|2420.8|228
1601417400000|2020-09-29 22:10:00|2427.8|2424.3|2430.8|2427.3|2433.2|2429.6|2427.5|2424|194
1601417700000|2020-09-29 22:15:00|2431|2427.5|2431.3|2427.8|2432.1|2428.6|2428.9|2425|136
1601418000000|2020-09-29 22:20:00|2431.1|2427.6|2430|2426.5|2432.5|2428.3|2427.9|2424.4|134
1601418300000|2020-09-29 22:25:00|2429.9|2426.4|2431.7|2428.2|2431.9|2428.2|2428.4|2424.9|113
1601418600000|2020-09-29 22:30:00|2431.4|2427.9|2429.5|2426|2431.5|2428|2428.9|2425.4|132
1601418900000|2020-09-29 22:35:00|2429.7|2426.2|2430.7|2427.2|2432.4|2427.6|2427.4|2423.8|136
1601419200000|2020-09-29 22:40:00|2430.6|2427.1|2429.4|2425.9|2431.8|2428.3|2429.1|2425.6|162
1601419500000|2020-09-29 22:45:00|2429.2|2425.7|2430.1|2426.6|2431.6|2426.9|2427.8|2424.1|154
1601419800000|2020-09-29 22:50:00|2430.2|2426.7|2431.2|2427.7|2432.9|2429.4|2429.5|2426|182
1601420100000|2020-09-29 22:55:00|2430.7|2427.2|2430|2426.5|2432.4|2428|2429.2|2425.6|142
1601420400000|2020-09-29 23:00:00|2429.7|2426.2|2429.3|2425.8|2431.4|2427.4|2428.1|2424.2|151
1601420700000|2020-09-29 23:05:00|2429.5|2426|2431.3|2427.8|2431.4|2427.9|2428.6|2425.1|101
1601421000000|2020-09-29 23:10:00|2430.9|2427.4|2431.2|2427.7|2431.7|2428.2|2430.7|2426.2|75
1601421300000|2020-09-29 23:15:00|2431.4|2427.9|2431.9|2428.4|2432.3|2428.8|2430.4|2426.9|106
1601421600000|2020-09-29 23:20:00|2431.8|2428.3|2431.1|2427.6|2431.8|2428.3|2430.2|2426.7|94
1601421900000|2020-09-29 23:25:00|2431.2|2427.7|2431.7|2428.2|2433.6|2429.2|2430.9|2426.3|135
1601422200000|2020-09-29 23:30:00|2431.9|2428.4|2428.2|2424.7|2432.1|2428.6|2428.2|2424.7|139
1601422500000|2020-09-29 23:35:00|2428.3|2424.8|2429.7|2426.2|2429.9|2426.4|2426.5|2423|115
1601422800000|2020-09-29 23:40:00|2429.3|2425.8|2428.9|2425.4|2430.2|2426.7|2427.3|2423|141
1601423100000|2020-09-29 23:45:00|2428.8|2425.3|2430.4|2426.9|2430.9|2427.4|2428.7|2424.1|156
1601423400000|2020-09-29 23:50:00|2430.2|2426.7|2428.6|2425.1|2430.9|2427.4|2428.4|2424.3|113
1601423700000|2020-09-29 23:55:00|2428|2424.5|2427.5|2424|2428.1|2424.6|2426.7|2423.2|96
1601424000000|2020-09-30 00:00:00|2427.4|2423.9|2427.2|2423.7|2429|2425.5|2424|2418.8|235
1601424300000|2020-09-30 00:05:00|2427.3|2423.8|2419.7|2416.2|2427.3|2423.8|2419.2|2415.7|319
1601424600000|2020-09-30 00:10:00|2419.9|2416.4|2423.3|2419.8|2424.5|2420.2|2419.5|2415.1|284
1601424900000|2020-09-30 00:15:00|2423.5|2420|2426.8|2423.3|2427.1|2423.6|2423.2|2419.7|319
1601425200000|2020-09-30 00:20:00|2426.7|2423.2|2426.6|2423.1|2429.8|2426|2425.8|2422.3|277
1601425500000|2020-09-30 00:25:00|2426.7|2423.2|2424.2|2420.7|2427.9|2424.2|2423.2|2419.7|240
1601425800000|2020-09-30 00:30:00|2423.4|2419.9|2425.8|2422.3|2425.9|2422.4|2420.9|2417.4|320
1601426100000|2020-09-30 00:35:00|2425.9|2422.4|2426.6|2423.1|2427.8|2423.4|2425.2|2421.7|147
1601426400000|2020-09-30 00:40:00|2426.7|2423.2|2424.2|2420.7|2427.3|2423.8|2422.8|2419.3|177
1601426700000|2020-09-30 00:45:00|2424|2420.5|2423.5|2420|2425.7|2422.2|2422.8|2419.3|212
1601427000000|2020-09-30 00:50:00|2423.4|2419.9|2422.2|2418.7|2425.4|2421.9|2421|2417.5|356
1601427300000|2020-09-30 00:55:00|2422.3|2418.8|2422.6|2419.1|2425.5|2422|2421.6|2418.1|331
1601427600000|2020-09-30 01:00:00|2423.2|2419.7|2411.1|2407.6|2423.2|2419.7|2407.1|2403.6|1052
1601427900000|2020-09-30 01:05:00|2411|2407.5|2409.5|2406|2412.3|2408.8|2405.2|2401.7|633
1601428200000|2020-09-30 01:10:00|2409.4|2405.9|2406.3|2402.8|2409.5|2406|2405.9|2402.4|441
1601428500000|2020-09-30 01:15:00|2406.7|2403.2|2411.5|2408|2411.6|2408.1|2406.1|2402.6|468
1601428800000|2020-09-30 01:20:00|2411.3|2407.8|2411|2407.5|2413.4|2409.9|2409.6|2406.1|550
1601429100000|2020-09-30 01:25:00|2410.9|2407.4|2413.4|2409.9|2414.3|2411.2|2410.6|2407.1|530
1601429400000|2020-09-30 01:30:00|2413.3|2409.8|2413.3|2409.8|2413.8|2410.3|2410.2|2406.7|637
1601429700000|2020-09-30 01:35:00|2413.2|2409.7|2414.3|2410.8|2414.4|2411.6|2411.2|2408.3|454
1601430000000|2020-09-30 01:40:00|2414.4|2410.9|2414|2410.5|2415.7|2412.6|2411.6|2408.9|384
1601430300000|2020-09-30 01:45:00|2413.8|2410.3|2410.8|2407.3|2414|2411.1|2409.9|2406.4|457
1601430600000|2020-09-30 01:50:00|2410.7|2407.2|2403.7|2400.2|2411.3|2408.3|2402.5|2399.1|567
1601430900000|2020-09-30 01:55:00|2403.8|2400.3|2406.7|2403.2|2407.6|2404.1|2403.4|2399.9|489
1601431200000|2020-09-30 02:00:00|2406.9|2403.4|2405.8|2402.3|2409.7|2406.8|2405.7|2402.2|488
1601431500000|2020-09-30 02:05:00|2406|2402.5|2409.2|2405.7|2409.9|2406.4|2404.8|2401.3|559
1601431800000|2020-09-30 02:10:00|2409.1|2405.6|2410.2|2406.7|2411.4|2407.9|2407|2403.5|363
1601432100000|2020-09-30 02:15:00|2410.3|2406.8|2411.5|2408|2413.7|2410.2|2408.6|2405.6|559
1601432400000|2020-09-30 02:20:00|2411.6|2408.1|2410.9|2407.4|2413.2|2409.7|2409.2|2405.7|391
1601432700000|2020-09-30 02:25:00|2410.7|2407.2|2410.7|2407.2|2411.7|2408.2|2409.7|2406.2|247
1601433000000|2020-09-30 02:30:00|2411.2|2407.7|2410.3|2406.8|2413|2409.8|2409.3|2405.8|483
1601433300000|2020-09-30 02:35:00|2410.2|2406.7|2412.3|2410.3|2413.2|2410.6|2408.9|2405.4|508
1601433600000|2020-09-30 02:40:00|2412.4|2410.4|2405|2401.5|2412.9|2410.7|2401.8|2398.3|650
1601433900000|2020-09-30 02:45:00|2405.1|2401.6|2400.1|2396.6|2407.3|2403.8|2398.4|2394.9|683
1601434200000|2020-09-30 02:50:00|2400|2396.5|2402|2398.5|2404|2400.5|2399.9|2396.4|579
1601434500000|2020-09-30 02:55:00|2402.2|2398.7|2393.6|2390.1|2402.2|2398.7|2392.1|2388.6|626
1601434800000|2020-09-30 03:00:00|2393.5|2390|2388.1|2384.6|2395.2|2391.7|2382.7|2379.2|878
1601435100000|2020-09-30 03:05:00|2388|2384.5|2387.8|2384.3|2392.6|2390.2|2384.9|2382.1|786
1601435400000|2020-09-30 03:10:00|2387.5|2384|2384.7|2381.2|2387.7|2384.4|2379.1|2376.6|928
1601435700000|2020-09-30 03:15:00|2384.8|2381.3|2392|2388.5|2392|2388.9|2384.8|2381.3|539
1601436000000|2020-09-30 03:20:00|2391.8|2388.3|2388.7|2385.2|2392.3|2388.8|2386.2|2382.7|572
1601436300000|2020-09-30 03:25:00|2388.5|2385|2388.2|2384.7|2388.9|2385.4|2383.4|2379.9|521
1601436600000|2020-09-30 03:30:00|2388.3|2384.8|2388.2|2384.7|2390.7|2387.2|2386.3|2382.8|331
1601436900000|2020-09-30 03:35:00|2388.1|2384.6|2389.9|2386.4|2390.8|2387.3|2387.2|2383.7|336
1601437200000|2020-09-30 03:40:00|2390|2386.5|2392.4|2388.9|2394.9|2391.9|2388.5|2385.3|366
1601437500000|2020-09-30 03:45:00|2392.3|2388.8|2393|2389.5|2394.6|2391.8|2391.1|2388.3|316
1601437800000|2020-09-30 03:50:00|2393.2|2389.7|2393.6|2391.6|2395.4|2392.3|2392|2389|298
1601438100000|2020-09-30 03:55:00|2394.3|2390.8|2390.9|2388.9|2395.7|2392.7|2389.8|2387.1|402
1601438400000|2020-09-30 04:00:00|2391.6|2388.1|2390.6|2387.1|2392.6|2389.9|2388.8|2386.1|329
1601438700000|2020-09-30 04:05:00|2390.7|2387.2|2388.5|2385|2391.2|2388.4|2387.6|2384.7|280
1601439000000|2020-09-30 04:10:00|2388.7|2385.2|2389.6|2386.1|2389.8|2387.3|2386.2|2382.9|269
1601439300000|2020-09-30 04:15:00|2389.7|2386.2|2384.1|2380.6|2389.8|2387.2|2381|2377.8|409
1601439600000|2020-09-30 04:20:00|2384.2|2380.7|2381|2377.5|2385.7|2383|2379.5|2376|312
1601439900000|2020-09-30 04:25:00|2381.1|2377.6|2386.4|2382.9|2387.1|2384.3|2381.1|2377.6|350
1601440200000|2020-09-30 04:30:00|2386.2|2382.7|2387.4|2383.9|2387.8|2384.9|2383.4|2379.9|287
1601440500000|2020-09-30 04:35:00|2387.5|2384|2389.1|2385.6|2389.5|2386.8|2386.1|2383.2|284
1601440800000|2020-09-30 04:40:00|2389|2385.5|2387.1|2383.6|2389.7|2386.9|2386.1|2383|337
1601441100000|2020-09-30 04:45:00|2387.2|2383.7|2389.2|2385.7|2389.6|2386.9|2385.6|2382.7|243
1601441400000|2020-09-30 04:50:00|2389.1|2385.6|2388.8|2385.3|2390.6|2387.9|2388.2|2384.7|161
1601441700000|2020-09-30 04:55:00|2389|2385.5|2388.7|2385.2|2390|2386.5|2388.4|2384.9|131
1601442000000|2020-09-30 05:00:00|2388.8|2385.3|2389|2385.5|2389.1|2385.6|2383.5|2380.4|306
1601442300000|2020-09-30 05:05:00|2389.3|2385.8|2392.9|2389.4|2395.2|2391.7|2388.7|2385.2|381
1601442600000|2020-09-30 05:10:00|2393.1|2389.6|2393.3|2389.8|2396.8|2393.3|2391.1|2387.6|288
1601442900000|2020-09-30 05:15:00|2393.5|2390|2392.6|2389.1|2396.3|2392.8|2391.8|2388.3|222
1601443200000|2020-09-30 05:20:00|2392.4|2388.9|2391.2|2387.7|2393|2389.5|2388.7|2385.2|282
1601443500000|2020-09-30 05:25:00|2391.3|2387.8|2388.8|2385.3|2393.8|2390.3|2388.8|2385.3|282
1601443800000|2020-09-30 05:30:00|2388.9|2385.4|2384.7|2381.2|2389.9|2386.4|2381.8|2378.3|671
1601444100000|2020-09-30 05:35:00|2384.8|2381.3|2385.6|2382.1|2388.7|2385.5|2382.9|2379.9|459
1601444400000|2020-09-30 05:40:00|2385.8|2382.3|2382.7|2379.2|2386.4|2382.9|2381.8|2378.3|439
1601444700000|2020-09-30 05:45:00|2382.8|2379.3|2374|2372|2383.1|2379.6|2372.8|2369.6|546
1601445000000|2020-09-30 05:50:00|2374.9|2371.4|2377.7|2374.2|2378.9|2375.4|2372.5|2369.5|554
1601445300000|2020-09-30 05:55:00|2377.5|2374|2374.2|2370.7|2378.4|2374.9|2373.3|2369.8|533
1601445600000|2020-09-30 06:00:00|2374.4|2370.9|2378.2|2374.7|2379.9|2376.4|2371|2367.5|789
1601445900000|2020-09-30 06:05:00|2378.1|2374.6|2373.3|2369.8|2381.8|2378.3|2373.1|2369.6|732
1601446200000|2020-09-30 06:10:00|2373.1|2369.6|2372.5|2369|2375.4|2371.9|2368|2364.5|811
1601446500000|2020-09-30 06:15:00|2372.7|2369.2|2377.6|2374.1|2381|2378.3|2370.4|2366.9|711
1601446800000|2020-09-30 06:20:00|2377.5|2374|2377.2|2373.7|2379.8|2376.9|2376.2|2373.3|598
1601447100000|2020-09-30 06:25:00|2376.3|2374.3|2383.6|2380.1|2385.3|2382.2|2375.3|2372.2|685
1601447400000|2020-09-30 06:30:00|2383.7|2380.2|2383.1|2379.6|2385|2382|2380.5|2377.9|636
1601447700000|2020-09-30 06:35:00|2383|2379.5|2384|2380.5|2386.9|2384|2380.5|2377.8|586
1601448000000|2020-09-30 06:40:00|2384.3|2380.8|2378.5|2375|2385.7|2383|2377.8|2374.3|663
1601448300000|2020-09-30 06:45:00|2378.6|2375.1|2378.5|2375|2383.2|2380.5|2377.6|2374.1|766
1601448600000|2020-09-30 06:50:00|2378.4|2374.9|2379.8|2377.8|2381.6|2378.7|2376.8|2374.1|716
1601448900000|2020-09-30 06:55:00|2380|2378|2384.2|2380.7|2385.4|2382.1|2377|2374.4|745
1601449200000|2020-09-30 07:00:00|2384|2380.5|2384.7|2381.2|2387.9|2385.2|2381.2|2378.2|759
1601449500000|2020-09-30 07:05:00|2384.9|2381.4|2383.4|2379.9|2386.4|2383.7|2381.4|2378.6|890
1601449800000|2020-09-30 07:10:00|2382.7|2380.7|2386.5|2384.5|2389.2|2386.6|2382.4|2379.7|826
1601450100000|2020-09-30 07:15:00|2386.7|2384.7|2384.9|2382.9|2387.1|2384.7|2379.3|2376.9|833
1601450400000|2020-09-30 07:20:00|2384.8|2382.8|2380.8|2377.3|2386.3|2384.3|2378.5|2375.5|724
1601450700000|2020-09-30 07:25:00|2380.7|2377.2|2381|2377.5|2381.5|2379|2376.6|2373.2|604
1601451000000|2020-09-30 07:30:00|2381.1|2377.6|2384.7|2381.2|2384.8|2382.1|2379.8|2376.8|573
1601451300000|2020-09-30 07:35:00|2384.8|2381.3|2386.8|2384.8|2391.4|2388.4|2383.8|2381.1|672
1601451600000|2020-09-30 07:40:00|2386.9|2384.9|2385.2|2381.7|2388|2385.2|2383.5|2380.8|688
1601451900000|2020-09-30 07:45:00|2385|2381.5|2380.4|2378.4|2385.5|2382.8|2380.2|2377.6|541
1601452200000|2020-09-30 07:50:00|2380.3|2378.3|2382.2|2378.7|2383.7|2380.9|2379.5|2376.3|460
1601452500000|2020-09-30 07:55:00|2382.3|2378.8|2385.8|2382.3|2386.3|2383.7|2380.5|2377.6|570
1601452800000|2020-09-30 08:00:00|2385.7|2382.2|2388.5|2385|2389.9|2387.1|2384.2|2381.5|657
1601453100000|2020-09-30 08:05:00|2388.6|2385.1|2384.4|2380.9|2388.6|2385.5|2381.9|2379.3|518
1601453400000|2020-09-30 08:10:00|2384.6|2381.1|2387.4|2383.9|2387.5|2384.6|2382.6|2379.9|469
1601453700000|2020-09-30 08:15:00|2386.4|2384.4|2386.6|2383.1|2387.6|2384.6|2382.2|2379.1|533
1601454000000|2020-09-30 08:20:00|2386.7|2383.2|2382|2378.5|2386.7|2383.2|2380.8|2378.1|553
1601454300000|2020-09-30 08:25:00|2381.9|2378.4|2380.8|2377.3|2383.4|2380.6|2378.5|2375.7|625
1601454600000|2020-09-30 08:30:00|2380.9|2377.4|2383.7|2381.7|2384.8|2382.1|2379.9|2377|478
1601454900000|2020-09-30 08:35:00|2383.6|2381.6|2383.7|2381.7|2385.7|2383|2382.7|2380.2|501
1601455200000|2020-09-30 08:40:00|2383.6|2381.6|2378.1|2374.6|2384.4|2381.7|2377|2374.2|556
1601455500000|2020-09-30 08:45:00|2378|2374.5|2378.2|2376.2|2380.4|2377.5|2377.1|2374.4|393
1601455800000|2020-09-30 08:50:00|2378.1|2376.1|2371.4|2369.4|2379|2376.1|2370.7|2367.9|541
1601456100000|2020-09-30 08:55:00|2371.3|2369.3|2373.6|2370.1|2374.1|2371.4|2368.9|2366.4|520
1601456400000|2020-09-30 09:00:00|2373.7|2370.2|2373|2369.5|2375.1|2372|2371|2368|447
1601456700000|2020-09-30 09:05:00|2372.8|2369.3|2366.4|2362.9|2373.6|2370.9|2365.9|2362.5|538
1601457000000|2020-09-30 09:10:00|2366.2|2362.7|2362.4|2360.4|2368|2365|2360.5|2357.9|709
1601457300000|2020-09-30 09:15:00|2362.8|2360.8|2364.1|2362.1|2365.8|2363.3|2362|2359.3|581
1601457600000|2020-09-30 09:20:00|2364.2|2362.2|2365|2361.5|2367.4|2364.4|2362.6|2360.2|645
1601457900000|2020-09-30 09:25:00|2365.1|2361.6|2362.3|2358.8|2367.3|2364.3|2361.1|2358|706
1601458200000|2020-09-30 09:30:00|2362.9|2359.4|2368|2364.5|2369.1|2365.9|2361.6|2358.8|820
1601458500000|2020-09-30 09:35:00|2368.1|2364.6|2370.3|2366.8|2371|2368|2366.9|2364.1|562
1601458800000|2020-09-30 09:40:00|2370.2|2366.7|2367.4|2365.4|2370.8|2368.3|2366.9|2364|340
1601459100000|2020-09-30 09:45:00|2368.2|2364.7|2371.2|2367.7|2371.9|2368.5|2365.9|2362.8|346
1601459400000|2020-09-30 09:50:00|2371.1|2367.6|2370.9|2367.4|2372.2|2369|2369.5|2366.7|364
1601459700000|2020-09-30 09:55:00|2370.8|2367.3|2371.6|2368.1|2372.8|2369.9|2370.2|2366.8|395
1601460000000|2020-09-30 10:00:00|2370.8|2368.8|2367.4|2363.9|2371.6|2368.8|2366.3|2363.5|499
1601460300000|2020-09-30 10:05:00|2367.3|2363.8|2366.3|2364.3|2368.4|2365.8|2362.7|2360.1|613
1601460600000|2020-09-30 10:10:00|2367|2363.5|2370.8|2368.8|2372.3|2369.6|2366.1|2363.4|553
1601460900000|2020-09-30 10:15:00|2370.9|2368.9|2372.5|2370.5|2373.6|2371.1|2369.9|2367|515
1601461200000|2020-09-30 10:20:00|2372.7|2370.7|2372.8|2370.8|2374|2371.3|2370.7|2368|402
1601461500000|2020-09-30 10:25:00|2372.7|2370.7|2370.5|2367|2374.6|2371.9|2369.4|2366.7|346
1601461800000|2020-09-30 10:30:00|2370.6|2367.1|2376.6|2373.1|2378.6|2375.8|2369.7|2366.9|514
1601462100000|2020-09-30 10:35:00|2376.7|2373.2|2377.8|2374.3|2380.1|2376.7|2375.6|2372.8|408
1601462400000|2020-09-30 10:40:00|2377.7|2374.2|2381.4|2377.9|2383.3|2380.9|2377.7|2374.2|469
1601462700000|2020-09-30 10:45:00|2381.3|2377.8|2380.7|2377.2|2385.6|2382.5|2379.9|2377.1|591
1601463000000|2020-09-30 10:50:00|2380.8|2377.3|2381.5|2378|2382.6|2379.5|2379.1|2376|360
1601463300000|2020-09-30 10:55:00|2381.4|2377.9|2377.2|2373.7|2382.1|2379.1|2376.3|2373.2|364
1601463600000|2020-09-30 11:00:00|2377.3|2373.8|2378.1|2376.1|2378.8|2376.1|2373.4|2370.5|541
1601463900000|2020-09-30 11:05:00|2377.9|2375.9|2375.1|2371.6|2380.1|2376.9|2373.6|2370.5|551
1601464200000|2020-09-30 11:10:00|2375.5|2372|2374.7|2372.7|2380.4|2377.2|2373.9|2370.6|530
1601464500000|2020-09-30 11:15:00|2375.5|2372|2373.2|2371.2|2376.4|2373.6|2371.7|2368.9|509
1601464800000|2020-09-30 11:20:00|2373.3|2371.3|2377.3|2373.8|2377.6|2374.6|2373.3|2370.4|447
1601465100000|2020-09-30 11:25:00|2377.2|2373.7|2379.1|2375.6|2379.4|2375.9|2372.9|2370.1|499
1601465400000|2020-09-30 11:30:00|2379.2|2375.7|2375.9|2372.4|2379.6|2376.1|2375.1|2372.3|527
1601465700000|2020-09-30 11:35:00|2376|2372.5|2370.3|2368.3|2376|2373.1|2369.7|2366.5|530
1601466000000|2020-09-30 11:40:00|2370.9|2367.4|2369.7|2366.2|2373|2370.3|2368.2|2365.4|557
1601466300000|2020-09-30 11:45:00|2369|2367|2373.9|2370.4|2374.7|2371.8|2369|2366.2|537
1601466600000|2020-09-30 11:50:00|2374.1|2370.6|2372.2|2370.2|2375.6|2372.9|2370.4|2367.2|528
1601466900000|2020-09-30 11:55:00|2371.7|2369.7|2372.5|2369|2372.5|2370.2|2368.8|2366|631
1601467200000|2020-09-30 12:00:00|2372.6|2369.1|2366.2|2364.2|2375.4|2373|2365.4|2362.8|735
1601467500000|2020-09-30 12:05:00|2366.1|2364.1|2368.3|2366.3|2370.1|2367.5|2364.8|2361.9|672
1601467800000|2020-09-30 12:10:00|2368.5|2366.5|2373.5|2370|2376.9|2374|2368|2365.3|736
1601468100000|2020-09-30 12:15:00|2373.4|2369.9|2372.9|2369.4|2377.2|2373.4|2371|2367.9|707
1601468400000|2020-09-30 12:20:00|2372.7|2369.2|2378.6|2375.1|2379.1|2376.4|2370.3|2367.4|871
1601468700000|2020-09-30 12:25:00|2378.7|2375.2|2384.1|2380.6|2386.1|2383.1|2377|2374.1|704
1601469000000|2020-09-30 12:30:00|2383.6|2380.1|2390.4|2386.9|2390.4|2387.9|2382.2|2378.7|839
1601469300000|2020-09-30 12:35:00|2390.5|2387|2400.6|2397.1|2401|2397.5|2387.9|2384.6|1161
1601469600000|2020-09-30 12:40:00|2400.7|2397.2|2407.6|2404.1|2414.5|2411|2398.8|2395.8|1344
1601469900000|2020-09-30 12:45:00|2407.5|2404|2404.9|2401.4|2410.3|2407.5|2401.6|2398.7|884
1601470200000|2020-09-30 12:50:00|2405.1|2401.6|2406.3|2402.8|2411.5|2408|2403.2|2399.8|841
1601470500000|2020-09-30 12:55:00|2406.2|2402.7|2394.7|2391.2|2407|2403.7|2393.7|2390.8|960
1601470800000|2020-09-30 13:00:00|2395.1|2391.6|2392.9|2389.4|2398.2|2395|2388.7|2385.8|1158
1601471100000|2020-09-30 13:05:00|2392.8|2389.3|2392.9|2390.9|2396.7|2393.9|2389.7|2386.2|1018
1601471400000|2020-09-30 13:10:00|2393.8|2390.3|2395.1|2391.6|2398.5|2395.7|2392.1|2388.6|1015
1601471700000|2020-09-30 13:15:00|2395.3|2391.8|2392.8|2389.3|2395.7|2392.8|2389.9|2387|831
1601472000000|2020-09-30 13:20:00|2392.6|2389.1|2390.3|2386.8|2394.2|2391.4|2388|2384.9|735
1601472300000|2020-09-30 13:25:00|2389.7|2387.7|2393.7|2390.2|2394.9|2392.3|2388.5|2385.7|687
1601472600000|2020-09-30 13:30:00|2393.9|2390.4|2390.8|2387.3|2396.4|2393.2|2388|2384.5|1190
1601472900000|2020-09-30 13:35:00|2391|2387.5|2380.7|2377.2|2392|2389.5|2376.5|2373.5|1059
1601473200000|2020-09-30 13:40:00|2380.8|2377.3|2374.9|2371.4|2384.6|2381.9|2371.7|2368.9|1067
1601473500000|2020-09-30 13:45:00|2374.8|2371.3|2376.8|2373.3|2379.9|2377.2|2367.5|2364.7|1076
1601473800000|2020-09-30 13:50:00|2376.7|2373.2|2366.3|2364.3|2376.7|2373.6|2361.5|2358|1069
1601474100000|2020-09-30 13:55:00|2366.4|2364.4|2377.1|2373.6|2378.1|2375.9|2364.8|2362.2|1037
1601474400000|2020-09-30 14:00:00|2376.8|2373.3|2380.1|2378.1|2380.9|2378.1|2373.9|2371.3|1135
1601474700000|2020-09-30 14:05:00|2380.6|2377.1|2380.6|2377.1|2382.9|2380.2|2376.8|2374.1|1069
1601475000000|2020-09-30 14:10:00|2379.9|2377.9|2390.2|2388.2|2391.2|2388.4|2378.7|2376.2|1049
1601475300000|2020-09-30 14:15:00|2390.1|2388.1|2393.1|2391.1|2397.3|2394.1|2388.2|2385.4|1067
1601475600000|2020-09-30 14:20:00|2393.2|2391.2|2394.5|2392.5|2397.6|2394.9|2392|2389.1|969
1601475900000|2020-09-30 14:25:00|2395.3|2391.8|2394.3|2390.8|2398.2|2395.2|2389.6|2386.8|951
1601476200000|2020-09-30 14:30:00|2394.2|2390.7|2390.1|2388.1|2396.9|2394.8|2386.3|2383.5|1100
1601476500000|2020-09-30 14:35:00|2390.9|2387.4|2387.6|2385.6|2391.4|2388.5|2382.3|2379.7|806
1601476800000|2020-09-30 14:40:00|2387.5|2385.5|2383.5|2381.5|2391.5|2388.5|2380.6|2378|971
1601477100000|2020-09-30 14:45:00|2383.6|2381.6|2390.4|2386.9|2393.5|2390.5|2381.6|2379.1|895
1601477400000|2020-09-30 14:50:00|2390.3|2386.8|2379.4|2377.4|2390.6|2387.9|2378.7|2376.3|1036
1601477700000|2020-09-30 14:55:00|2379.3|2377.3|2379.7|2377.7|2382.8|2380.3|2375.1|2373|1151
1601478000000|2020-09-30 15:00:00|2379.6|2377.6|2385.9|2382.4|2388.7|2385.8|2377.8|2375.2|1103
1601478300000|2020-09-30 15:05:00|2386|2382.5|2388.8|2385.3|2391.5|2388.6|2384.7|2382.2|966
1601478600000|2020-09-30 15:10:00|2388|2386|2402|2398.5|2403.3|2400.3|2388|2385.4|1000
1601478900000|2020-09-30 15:15:00|2401.9|2398.4|2403|2401|2406.5|2404|2400.4|2397.6|948
1601479200000|2020-09-30 15:20:00|2403.1|2401.1|2400.4|2398.4|2405.1|2402.4|2398.4|2395.8|916
1601479500000|2020-09-30 15:25:00|2400.2|2398.2|2395.2|2393.2|2403.5|2400.9|2394.2|2391.5|821
1601479800000|2020-09-30 15:30:00|2395.1|2393.1|2386.8|2384.8|2398.1|2395.3|2384.7|2381.7|828
1601480100000|2020-09-30 15:35:00|2387.9|2384.4|2386.5|2384.5|2390|2387.1|2385.2|2382.2|979
1601480400000|2020-09-30 15:40:00|2386.3|2384.3|2376.2|2374.2|2386.5|2384.5|2374.4|2371.9|846
1601480700000|2020-09-30 15:45:00|2376.1|2374.1|2384.6|2381.1|2385|2382.3|2376.1|2374|777
1601481000000|2020-09-30 15:50:00|2384.7|2381.2|2379.2|2377.2|2384.7|2381.7|2375.6|2372.1|755
1601481300000|2020-09-30 15:55:00|2380|2376.5|2380.9|2378.9|2382.7|2380.3|2377.8|2374.9|581
1601481600000|2020-09-30 16:00:00|2381|2379|2382.4|2380.4|2384.9|2382.3|2380|2377.1|575
1601481900000|2020-09-30 16:05:00|2382.3|2380.3|2378.7|2376.7|2386.8|2383.9|2375.7|2372.6|773
1601482200000|2020-09-30 16:10:00|2378.9|2376.9|2378.7|2376.7|2381.1|2378.4|2376.8|2374.3|515
1601482500000|2020-09-30 16:15:00|2378.6|2376.6|2374|2372|2379.9|2377.9|2370.4|2367.6|623
1601482800000|2020-09-30 16:20:00|2374.1|2372.1|2379.2|2377.2|2382.4|2379.6|2373.6|2371.6|688
1601483100000|2020-09-30 16:25:00|2380.2|2376.7|2381.2|2379.2|2383.4|2380.9|2375.6|2372.8|696
1601483400000|2020-09-30 16:30:00|2381.8|2378.3|2383.2|2379.7|2383.5|2380.9|2378.4|2375.7|752
1601483700000|2020-09-30 16:35:00|2383.4|2379.9|2381.2|2379.2|2383.4|2380.4|2378|2375.2|836
1601484000000|2020-09-30 16:40:00|2381.1|2379.1|2377.6|2375.6|2382.5|2379.8|2376.7|2374.4|649
1601484300000|2020-09-30 16:45:00|2377.7|2375.7|2383.3|2381.3|2384.7|2382.2|2376.8|2374.1|636
1601484600000|2020-09-30 16:50:00|2383.1|2381.1|2383.4|2381.4|2386.5|2383.8|2381.6|2379|590
1601484900000|2020-09-30 16:55:00|2384.2|2380.7|2383.3|2381.3|2386.2|2383.4|2381.5|2378.8|629
1601485200000|2020-09-30 17:00:00|2384|2380.5|2372.3|2368.8|2384|2381.1|2371.3|2368.7|865
1601485500000|2020-09-30 17:05:00|2372.4|2368.9|2358.4|2354.9|2374|2371|2353.9|2350.4|903
1601485800000|2020-09-30 17:10:00|2358.1|2354.6|2348.9|2345.4|2362|2358.5|2346.8|2343.5|904
1601486100000|2020-09-30 17:15:00|2348.7|2345.2|2353.3|2349.8|2354.5|2352|2346|2342.5|819
1601486400000|2020-09-30 17:20:00|2353.4|2349.9|2337.6|2334.1|2353.6|2350.9|2334.1|2330.6|1036
1601486700000|2020-09-30 17:25:00|2338|2334.5|2341.3|2337.8|2343.7|2341.1|2328.9|2325.4|1153
1601487000000|2020-09-30 17:30:00|2341.1|2337.6|2353.6|2351.6|2355|2352.3|2341.1|2337.6|872
1601487300000|2020-09-30 17:35:00|2353.5|2351.5|2352|2348.5|2353.5|2351.5|2345.3|2342.5|775
1601487600000|2020-09-30 17:40:00|2351.8|2348.3|2353.6|2350.1|2354.6|2352.6|2347.3|2344.6|698
1601487900000|2020-09-30 17:45:00|2353.8|2350.3|2354.1|2352.1|2356.1|2353.5|2349|2346.2|685
1601488200000|2020-09-30 17:50:00|2354.2|2352.2|2354.3|2352.3|2357.4|2355.2|2352.3|2349.6|519
1601488500000|2020-09-30 17:55:00|2354.2|2352.2|2355.9|2352.4|2357.4|2354.7|2351.7|2349|554
1601488800000|2020-09-30 18:00:00|2356|2352.5|2349.4|2345.9|2356.5|2353.9|2345.1|2342.2|748
1601489100000|2020-09-30 18:05:00|2348.7|2346.7|2357.3|2355.3|2358.3|2355.6|2348.6|2345.9|444
1601489400000|2020-09-30 18:10:00|2358|2354.5|2359.4|2357.4|2360.7|2358|2356.6|2354.5|447
1601489700000|2020-09-30 18:15:00|2359.5|2357.5|2356.3|2354.3|2361.3|2358.7|2356.1|2353.5|488
1601490000000|2020-09-30 18:20:00|2356.2|2354.2|2344.6|2342.6|2364.2|2361.8|2344.5|2341.5|1014
1601490300000|2020-09-30 18:25:00|2344.7|2342.7|2354.7|2351.2|2358.3|2355.1|2344.7|2341.9|1128
1601490600000|2020-09-30 18:30:00|2354.9|2351.4|2346.8|2344.8|2357.4|2354.7|2344.8|2342|930
1601490900000|2020-09-30 18:35:00|2346.7|2344.7|2346.8|2343.3|2353.3|2350|2345.5|2342.5|655
1601491200000|2020-09-30 18:40:00|2346.1|2344.1|2338|2334.5|2348.2|2345.4|2333.9|2331.3|617
1601491500000|2020-09-30 18:45:00|2338.2|2334.7|2328.8|2325.3|2339.4|2336.8|2325.9|2322.6|979
1601491800000|2020-09-30 18:50:00|2328.9|2325.4|2336.6|2333.1|2338.1|2335.5|2325|2322.3|1031
1601492100000|2020-09-30 18:55:00|2336.5|2333|2340.7|2337.2|2342.4|2339.7|2334.8|2332|833
1601492400000|2020-09-30 19:00:00|2340.5|2337|2336.6|2334.6|2343.4|2340.2|2336|2333.2|553
1601492700000|2020-09-30 19:05:00|2336.5|2334.5|2340.2|2336.7|2341.8|2339|2336|2333.4|531
1601493000000|2020-09-30 19:10:00|2340|2336.5|2336.5|2333|2341.6|2338.9|2329.8|2326.3|889
1601493300000|2020-09-30 19:15:00|2336.2|2332.7|2330.5|2327|2336.6|2333.8|2329.3|2326.2|784
1601493600000|2020-09-30 19:20:00|2330.4|2326.9|2323.2|2319.7|2331.3|2328.4|2315.3|2311.8|1037
1601493900000|2020-09-30 19:25:00|2323.3|2319.8|2329.1|2327.1|2332.7|2329.2|2322.3|2318.8|720
1601494200000|2020-09-30 19:30:00|2329.9|2326.4|2328.7|2325.2|2330.5|2327.2|2325.8|2323.1|769
1601494500000|2020-09-30 19:35:00|2328.8|2325.3|2329.7|2326.2|2332.3|2329.5|2326.9|2323.4|661
1601494800000|2020-09-30 19:40:00|2329.6|2326.1|2329.6|2326.1|2331.5|2328.4|2326.2|2323.1|640
1601495100000|2020-09-30 19:45:00|2329.7|2326.2|2334.5|2331|2335|2332.2|2328.8|2325.5|590
1601495400000|2020-09-30 19:50:00|2333.9|2330.4|2331.8|2328.3|2335.1|2332|2329.6|2326.7|605
1601495700000|2020-09-30 19:55:00|2332|2328.5|2326.5|2323|2333|2330.1|2325.9|2322.4|410
1601496000000|2020-09-30 20:00:00|2326.4|2322.9|2327.4|2323.9|2329.9|2326.7|2325.6|2322.7|352
1601496300000|2020-09-30 20:05:00|2327.3|2323.8|2328.8|2326.8|2329.7|2327|2325.7|2323|223
1601496600000|2020-09-30 20:10:00|2328.7|2326.7|2328.7|2325.2|2330.7|2328.1|2327.8|2325|270
1601496900000|2020-09-30 20:15:00|2328.8|2325.3|2330.1|2326.6|2330.5|2327.6|2327.8|2324.3|165
1601497200000|2020-09-30 20:20:00|2330|2326.5|2328.8|2325.3|2330.3|2327.6|2328.1|2324.6|173
1601497500000|2020-09-30 20:25:00|2328.9|2325.4|2330.2|2326.7|2330.3|2326.8|2327.3|2324.6|144
1601497800000|2020-09-30 20:30:00|2330.1|2326.6|2329.9|2326.4|2331.7|2328.7|2328.8|2326|178
1601498100000|2020-09-30 20:35:00|2330.1|2326.6|2331.3|2327.8|2331.6|2328.1|2329.4|2326.5|138
1601498400000|2020-09-30 20:40:00|2331.7|2328.2|2329.3|2325.8|2331.7|2328.2|2328.7|2325.2|173
1601498700000|2020-09-30 20:45:00|2329.6|2326.1|2325.7|2322.2|2329.6|2326.1|2325.2|2321.7|170
1601499000000|2020-09-30 20:50:00|2325.8|2322.3|2325.1|2321.6|2327.3|2322.8|2323.5|2320|157
1601499300000|2020-09-30 20:55:00|2325.3|2321.8|2324.3|2320.8|2327.8|2322.8|2323.9|2319.4|172
1601503200000|2020-09-30 22:00:00|2330.7|2327.2|2335.4|2330.2|2336.1|2332.1|2328|2323.1|364
1601503500000|2020-09-30 22:05:00|2335.6|2330.1|2337.1|2333.6|2337.6|2334.1|2333.5|2329|235
1601503800000|2020-09-30 22:10:00|2337.5|2334|2335|2331.5|2337.7|2334|2333.8|2330.3|157
1601504100000|2020-09-30 22:15:00|2334.9|2331.4|2336.7|2333.2|2338.4|2334.4|2331.5|2328|225
1601504400000|2020-09-30 22:20:00|2337.9|2332.6|2336.6|2333.1|2337.9|2334.1|2334.2|2330.7|192
1601504700000|2020-09-30 22:25:00|2336.7|2333.2|2337.7|2334.2|2338.1|2334.6|2336.2|2332.7|165
1601505000000|2020-09-30 22:30:00|2337.6|2334.1|2338.4|2334.9|2338.4|2334.9|2334.2|2330.7|155
1601505300000|2020-09-30 22:35:00|2337.9|2334.4|2336|2332.5|2338.1|2334.6|2336|2332.5|156
1601505600000|2020-09-30 22:40:00|2336.1|2332.6|2335.4|2331.9|2337.6|2333.7|2335.3|2331.8|114
1601505900000|2020-09-30 22:45:00|2335.6|2332.1|2334.4|2330.9|2335.6|2332.1|2334.3|2330.8|96
1601506200000|2020-09-30 22:50:00|2334.3|2330.8|2339.2|2335.7|2339.3|2335.8|2333.9|2330.4|236
1601506500000|2020-09-30 22:55:00|2339.6|2336.1|2340.8|2337.3|2341.6|2338.3|2338.1|2334.6|257
1601506800000|2020-09-30 23:00:00|2340.7|2337.2|2339.1|2335.6|2341.5|2338|2338.4|2334.9|255
1601507100000|2020-09-30 23:05:00|2339|2335.5|2338.4|2334.9|2340.5|2337|2336.7|2333.2|202
1601507400000|2020-09-30 23:10:00|2338.2|2334.7|2337.5|2334|2338.5|2335|2336.1|2332.2|170
1601507700000|2020-09-30 23:15:00|2337.3|2333.8|2335.9|2332.4|2337.4|2333.8|2334.9|2331|109
1601508000000|2020-09-30 23:20:00|2335.7|2332.2|2337.3|2333.8|2339.4|2334.8|2335.2|2331|177
1601508300000|2020-09-30 23:25:00|2337|2333.5|2337.1|2333.6|2339|2335.5|2336.2|2332.7|120
1601508600000|2020-09-30 23:30:00|2337|2333.5|2335.4|2331.9|2337.3|2333.8|2334.8|2331.3|108
1601508900000|2020-09-30 23:35:00|2334.8|2331.3|2334.2|2330.7|2338.1|2334.3|2333.7|2330.2|174
1601509200000|2020-09-30 23:40:00|2334.1|2330.6|2335.8|2332.3|2336.2|2332.7|2334.1|2330.6|90
1601509500000|2020-09-30 23:45:00|2335.9|2332.4|2337.1|2333.6|2337.6|2334.1|2335.1|2332|214
1601509800000|2020-09-30 23:50:00|2337.5|2334|2339|2335.5|2339.6|2336.1|2336.2|2332.7|168
1601510100000|2020-09-30 23:55:00|2338.9|2335.4|2337.8|2334.3|2339.7|2336.2|2337.2|2333.7|156
1601510400000|2020-10-01 00:00:00|2337.6|2334.1|2334.1|2330.6|2338.4|2334.9|2331.8|2328.7|409
1601510700000|2020-10-01 00:05:00|2334.2|2330.7|2337.6|2334.1|2339.7|2336.2|2334.2|2330.7|373
1601511000000|2020-10-01 00:10:00|2337.4|2333.9|2338.4|2334.9|2339.6|2336.5|2337.2|2333.7|225
1601511300000|2020-10-01 00:15:00|2338.1|2334.6|2340.7|2337.2|2342|2338.5|2337.9|2334.4|341
1601511600000|2020-10-01 00:20:00|2340.8|2337.3|2337.4|2333.9|2342|2338.5|2337.4|2333.9|300
1601511900000|2020-10-01 00:25:00|2337.2|2333.7|2333.3|2329.8|2337.8|2334.8|2332.9|2329.4|279
1601512200000|2020-10-01 00:30:00|2332.9|2329.4|2330|2326.5|2334.3|2330.8|2329.6|2326.1|249
1601512500000|2020-10-01 00:35:00|2329.9|2326.4|2327.8|2324.3|2331.7|2328.2|2327.6|2324.1|290
1601512800000|2020-10-01 00:40:00|2327.6|2324.1|2328|2324.5|2330.1|2325.8|2326.3|2322.8|254
1601513100000|2020-10-01 00:45:00|2327.9|2324.4|2327.8|2324.3|2328.1|2324.6|2324.7|2319.9|257
1601513400000|2020-10-01 00:50:00|2327.6|2324.1|2329.3|2325.8|2331.7|2327.6|2327.3|2323.8|256
1601513700000|2020-10-01 00:55:00|2329.2|2325.7|2327.4|2323.9|2334.4|2330.9|2326.1|2322.6|392
1601514000000|2020-10-01 01:00:00|2327.3|2323.8|2328.6|2325.1|2330.5|2327|2327.3|2323.8|341
1601514300000|2020-10-01 01:05:00|2328.7|2325.2|2331.3|2327.8|2332.9|2329.4|2328|2324.5|267
1601514600000|2020-10-01 01:10:00|2331.5|2328|2340.4|2336.9|2341.5|2337.5|2330.8|2327.3|469
1601514900000|2020-10-01 01:15:00|2340.6|2337.1|2338.2|2334.7|2341.8|2337.9|2336|2332.8|327
1601515200000|2020-10-01 01:20:00|2337.9|2334.4|2338.5|2335|2338.8|2335.3|2335.8|2332.3|382
1601515500000|2020-10-01 01:25:00|2338.4|2334.9|2344.5|2341|2345.1|2341.6|2337.1|2333.6|347
1601515800000|2020-10-01 01:30:00|2344.6|2341.1|2352.5|2349|2356.1|2352.6|2343.8|2340.3|583
1601516100000|2020-10-01 01:35:00|2352.1|2348.6|2353.6|2350.1|2358.6|2355.1|2351.5|2348|465
1601516400000|2020-10-01 01:40:00|2353.5|2350|2356|2352.5|2358.3|2354.8|2353.1|2349.6|512
1601516700000|2020-10-01 01:45:00|2355.9|2352.4|2349.2|2347.2|2356.4|2352.9|2347.3|2343.8|510
1601517000000|2020-10-01 01:50:00|2349.8|2346.3|2350.7|2347.2|2350.9|2347.9|2346.8|2343.3|284
1601517300000|2020-10-01 01:55:00|2350.4|2346.9|2347.7|2344.2|2352.5|2349|2346.5|2343|360
1601517600000|2020-10-01 02:00:00|2347.4|2343.9|2351.7|2348.2|2353|2349.5|2347.3|2343.8|357
1601517900000|2020-10-01 02:05:00|2351.6|2348.1|2350.6|2347.1|2354.7|2351.2|2350|2346.3|369
1601518200000|2020-10-01 02:10:00|2350.5|2347|2353.9|2350.4|2354.5|2350.7|2349.4|2345.6|335
1601518500000|2020-10-01 02:15:00|2354|2350.5|2355.7|2352.2|2357.4|2353|2352.1|2348.6|327
1601518800000|2020-10-01 02:20:00|2355.5|2352|2354.8|2351.3|2356.4|2352.4|2353.5|2350|237
1601519100000|2020-10-01 02:25:00|2355.4|2351.9|2353.4|2349.9|2359|2355.5|2353.2|2349.7|307
1601519400000|2020-10-01 02:30:00|2353.6|2350.1|2355.9|2352.4|2356.6|2353.1|2351.8|2348.3|274
1601519700000|2020-10-01 02:35:00|2355.7|2352.2|2358.1|2354.6|2360.6|2357.1|2355.3|2351.8|313
1601520000000|2020-10-01 02:40:00|2357.9|2354.4|2358.6|2355.1|2360.1|2356.2|2356.4|2352.9|252
1601520300000|2020-10-01 02:45:00|2358.7|2355.2|2358.6|2355.1|2360.6|2356.6|2357.2|2353.4|189
1601520600000|2020-10-01 02:50:00|2358.3|2354.8|2359.7|2356.2|2360|2356.5|2356.2|2352.7|222
1601520900000|2020-10-01 02:55:00|2359.8|2356.3|2360.4|2356.9|2360.7|2357.2|2356.9|2353.4|205
1601521200000|2020-10-01 03:00:00|2360.3|2356.8|2357.3|2353.8|2361.5|2358|2356.3|2352.7|249
1601521500000|2020-10-01 03:05:00|2357.2|2353.7|2358.6|2355.1|2359.6|2356.1|2355.4|2351.9|215
1601521800000|2020-10-01 03:10:00|2358.7|2355.2|2357.3|2353.8|2359.1|2355.6|2356.5|2353|190
1601522100000|2020-10-01 03:15:00|2357|2353.5|2358|2354.5|2359.8|2356.3|2357|2353.5|157
1601522400000|2020-10-01 03:20:00|2358.6|2355.1|2358|2354.5|2359.2|2355.7|2357.8|2354.3|137
1601522700000|2020-10-01 03:25:00|2358.4|2354.9|2354.1|2350.6|2358.5|2355|2354.1|2350.6|154
1601523000000|2020-10-01 03:30:00|2354.5|2351|2354.3|2350.8|2356.3|2352.8|2353.4|2349.9|176
1601523300000|2020-10-01 03:35:00|2354.4|2350.9|2353.6|2350.1|2354.9|2351.4|2353.3|2349.8|122
1601523600000|2020-10-01 03:40:00|2353.4|2349.9|2357.3|2353.8|2357.3|2353.8|2353.4|2349.9|125
1601523900000|2020-10-01 03:45:00|2357.2|2353.7|2354.3|2350.8|2357.3|2353.8|2353.7|2350.2|153
1601524200000|2020-10-01 03:50:00|2354.1|2350.6|2354.9|2351.4|2355.2|2351.7|2352.1|2348.6|163
1601524500000|2020-10-01 03:55:00|2354.8|2351.3|2356.2|2352.7|2356.9|2353.4|2353.7|2350.2|188
1601524800000|2020-10-01 04:00:00|2356.3|2352.8|2357.1|2353.6|2357.1|2353.6|2354.8|2351.3|126
1601525100000|2020-10-01 04:05:00|2357|2353.5|2357.5|2354|2358.2|2354.7|2356.2|2352.7|144
1601525400000|2020-10-01 04:10:00|2357.1|2353.6|2356.5|2353|2358.7|2355.2|2355|2351.5|140
1601525700000|2020-10-01 04:15:00|2356.4|2352.9|2356.2|2352.7|2357.2|2353.7|2355.8|2352.3|87
1601526000000|2020-10-01 04:20:00|2356.3|2352.8|2356.3|2352.8|2357|2353.5|2354.8|2351.3|133
1601526300000|2020-10-01 04:25:00|2356.2|2352.7|2356|2352.5|2357.1|2353.6|2355.3|2351.8|84
1601526600000|2020-10-01 04:30:00|2356.2|2352.7|2357.1|2353.6|2358.2|2354.7|2356.1|2352.6|109
1601526900000|2020-10-01 04:35:00|2357|2353.5|2358.3|2354.8|2358.4|2354.9|2357|2353.5|71
1601527200000|2020-10-01 04:40:00|2358.1|2354.6|2364.5|2361|2367.8|2364.3|2358.1|2354.6|355
1601527500000|2020-10-01 04:45:00|2364.6|2361.1|2367.4|2363.9|2367.6|2364.1|2362.5|2359|337
1601527800000|2020-10-01 04:50:00|2367.3|2363.8|2364|2360.5|2367.3|2363.8|2363.9|2360.4|240
1601528100000|2020-10-01 04:55:00|2363.8|2360.3|2364.1|2360.6|2368.1|2364.6|2363.6|2360.1|291
1601528400000|2020-10-01 05:00:00|2363.8|2360.3|2363.8|2360.3|2365.3|2361.8|2362.2|2358.7|235
1601528700000|2020-10-01 05:05:00|2363.9|2360.4|2363.3|2359.8|2365|2361.5|2363|2359.5|134
1601529000000|2020-10-01 05:10:00|2363.2|2359.7|2363.4|2359.9|2364|2360.5|2361.7|2358.2|168
1601529300000|2020-10-01 05:15:00|2363.5|2360|2363.6|2360.1|2365.3|2361.8|2362.5|2359|176
1601529600000|2020-10-01 05:20:00|2363.8|2360.3|2364.3|2360.8|2365|2361.5|2363.4|2359.9|118
1601529900000|2020-10-01 05:25:00|2364.4|2360.9|2366.8|2363.3|2367.1|2363.6|2364.2|2360.7|179
1601530200000|2020-10-01 05:30:00|2366.9|2363.4|2369.8|2366.3|2373.9|2370.4|2366.5|2363|288
1601530500000|2020-10-01 05:35:00|2369.7|2366.2|2371.2|2367.7|2371.7|2368.2|2368.9|2365.4|229
1601530800000|2020-10-01 05:40:00|2371.3|2367.8|2374.5|2371|2375.9|2372.9|2370|2366.5|241
1601531100000|2020-10-01 05:45:00|2374.6|2371.1|2374.8|2371.3|2375.5|2372|2371.5|2368.7|397
1601531400000|2020-10-01 05:50:00|2374.9|2371.4|2366.2|2362.7|2375.1|2371.6|2365.6|2362.1|261
1601531700000|2020-10-01 05:55:00|2366|2362.5|2367|2363.5|2370|2366.5|2366|2362.5|208
1601532000000|2020-10-01 06:00:00|2367.6|2364.1|2371.4|2367.9|2372.1|2368.6|2367.3|2363.8|502
1601532300000|2020-10-01 06:05:00|2371.3|2367.8|2369.6|2366.1|2373.6|2370.3|2368.6|2365.3|488
1601532600000|2020-10-01 06:10:00|2369.2|2365.7|2372.2|2368.7|2372.3|2368.8|2366.9|2363.4|457
1601532900000|2020-10-01 06:15:00|2372.1|2368.6|2379.8|2376.3|2385|2381.5|2371.7|2368.2|680
1601533200000|2020-10-01 06:20:00|2379.6|2376.1|2378.2|2374.7|2381.8|2378.3|2378.2|2374.7|305
1601533500000|2020-10-01 06:25:00|2378.3|2374.8|2380|2376.5|2383.1|2379.6|2376.7|2373.2|298
1601533800000|2020-10-01 06:30:00|2379.8|2376.3|2386.6|2383.1|2387.3|2383.8|2378.8|2375.3|453
1601534100000|2020-10-01 06:35:00|2386.5|2383|2381.5|2378|2390.2|2386.7|2378.9|2376|596
1601534400000|2020-10-01 06:40:00|2381.6|2378.1|2377.6|2374.1|2382.2|2378.7|2376.9|2373.4|463
1601534700000|2020-10-01 06:45:00|2377.7|2374.2|2376.7|2373.2|2378.1|2374.6|2374.7|2371.5|344
1601535000000|2020-10-01 06:50:00|2376.6|2373.1|2373|2369.5|2377|2373.5|2372.9|2369.4|327
1601535300000|2020-10-01 06:55:00|2372.9|2369.4|2372.9|2369.4|2377.7|2374.2|2372.8|2369.3|458
1601535600000|2020-10-01 07:00:00|2372.7|2369.2|2380.1|2376.6|2381.4|2378.5|2372.2|2368.9|831
1601535900000|2020-10-01 07:05:00|2379.9|2376.4|2378|2374.5|2383.8|2380.3|2377.7|2374.5|520
1601536200000|2020-10-01 07:10:00|2377.9|2374.4|2378.9|2375.4|2380.7|2377.9|2376.9|2373.8|425
1601536500000|2020-10-01 07:15:00|2378.5|2375|2378.3|2374.8|2380.6|2377.9|2377|2374|444
1601536800000|2020-10-01 07:20:00|2378.4|2374.9|2372.3|2370.3|2379.8|2377|2372.3|2369.7|591
1601537100000|2020-10-01 07:25:00|2372.4|2370.4|2367.4|2363.9|2373.6|2371.6|2367.3|2363.8|580
1601537400000|2020-10-01 07:30:00|2367.3|2363.8|2363.5|2360|2368.5|2365.6|2360.2|2357.3|671
1601537700000|2020-10-01 07:35:00|2363.4|2359.9|2361.2|2357.7|2363.6|2360.9|2357.4|2354.4|641
1601538000000|2020-10-01 07:40:00|2361.1|2357.6|2362.2|2358.7|2364|2361.2|2359.1|2355.6|691
1601538300000|2020-10-01 07:45:00|2361.9|2358.4|2368.2|2364.7|2369.1|2366.6|2360.9|2357.9|539
1601538600000|2020-10-01 07:50:00|2368.3|2364.8|2367.3|2363.8|2368.4|2365.6|2364.4|2361.7|410
1601538900000|2020-10-01 07:55:00|2367.2|2363.7|2368.4|2366.4|2370|2367.3|2366.7|2363.7|369
1601539200000|2020-10-01 08:00:00|2368.5|2366.5|2365.4|2363.4|2369.3|2367.3|2364.8|2362.8|446
1601539500000|2020-10-01 08:05:00|2365.6|2363.6|2366.8|2364.8|2369.1|2366.9|2365.1|2363.1|470
1601539800000|2020-10-01 08:10:00|2367|2365|2370.5|2368.5|2373|2370.1|2364.8|2362|635
1601540100000|2020-10-01 08:15:00|2370.7|2368.7|2369.7|2366.2|2372.6|2370|2368.8|2366.2|504
1601540400000|2020-10-01 08:20:00|2369.9|2366.4|2370.7|2368.7|2373.2|2370.5|2369.2|2366.4|495
1601540700000|2020-10-01 08:25:00|2371.6|2368.1|2368|2366|2373.1|2370.5|2367.6|2364.9|461
1601541000000|2020-10-01 08:30:00|2368.2|2366.2|2359.5|2357.5|2369|2366.2|2358.9|2356|589
1601541300000|2020-10-01 08:35:00|2359.9|2356.4|2355.3|2351.8|2361.7|2358.9|2353.9|2351|598
1601541600000|2020-10-01 08:40:00|2355.4|2351.9|2357.4|2353.9|2358.9|2356.5|2353.1|2350.4|579
1601541900000|2020-10-01 08:45:00|2357.2|2353.7|2357.9|2354.4|2360.9|2357.8|2356.5|2353.7|523
1601542200000|2020-10-01 08:50:00|2358|2354.5|2357.9|2354.4|2359.8|2356.9|2356.2|2353.3|362
1601542500000|2020-10-01 08:55:00|2358|2354.5|2358.1|2354.6|2359.1|2355.6|2356.4|2352.9|383
1601542800000|2020-10-01 09:00:00|2358|2354.5|2361.8|2358.3|2362.8|2359.3|2357.3|2354.1|566
1601543100000|2020-10-01 09:05:00|2361.9|2358.4|2363.9|2361.9|2365.7|2363.2|2360.6|2357.2|557
1601543400000|2020-10-01 09:10:00|2364|2362|2364.6|2362.6|2366.4|2363.8|2363.6|2360.6|449
1601543700000|2020-10-01 09:15:00|2364.4|2362.4|2365.5|2362|2369.8|2366.9|2364.2|2361.5|447
1601544000000|2020-10-01 09:20:00|2365.6|2362.1|2362.6|2359.1|2366.7|2364|2361.3|2358.3|443
1601544300000|2020-10-01 09:25:00|2362.7|2359.2|2362.9|2359.4|2363.7|2360.9|2360.7|2358|317
1601544600000|2020-10-01 09:30:00|2362.8|2359.3|2363.6|2360.1|2365.4|2362.2|2362|2359.2|442
1601544900000|2020-10-01 09:35:00|2363.4|2359.9|2366.8|2363.3|2368.2|2365.6|2363.1|2359.6|437
1601545200000|2020-10-01 09:40:00|2366.7|2363.2|2367.1|2363.6|2368.2|2364.7|2364.7|2361.6|394
1601545500000|2020-10-01 09:45:00|2367.2|2363.7|2368.3|2364.8|2369.9|2366.6|2365.3|2361.9|429
1601545800000|2020-10-01 09:50:00|2368.4|2364.9|2372.3|2368.8|2373.1|2369.9|2367.3|2363.8|440
1601546100000|2020-10-01 09:55:00|2372.2|2368.7|2374.7|2371.2|2375.8|2372.7|2371.8|2368.7|491
1601546400000|2020-10-01 10:00:00|2374.2|2370.7|2372.5|2370.5|2376.4|2373.4|2372.5|2369.4|481
1601546700000|2020-10-01 10:05:00|2373.1|2369.6|2371|2367.5|2374.8|2372|2369.9|2367|316
1601547000000|2020-10-01 10:10:00|2371.1|2367.6|2366.4|2362.9|2372|2369.1|2365|2362.2|322
1601547300000|2020-10-01 10:15:00|2366.6|2363.1|2363|2359.5|2368.8|2365.9|2361.7|2358.9|514
1601547600000|2020-10-01 10:20:00|2363.1|2359.6|2365.7|2362.2|2369.5|2366.7|2362.5|2359.6|424
1601547900000|2020-10-01 10:25:00|2365.4|2361.9|2369.8|2366.3|2370.4|2367.9|2365|2361.9|461
1601548200000|2020-10-01 10:30:00|2369.2|2365.7|2365.5|2363.5|2369.8|2367.1|2365.1|2361.8|407
1601548500000|2020-10-01 10:35:00|2366.1|2362.6|2363.4|2359.9|2366.2|2363.1|2361.8|2358.5|434
1601548800000|2020-10-01 10:40:00|2362.8|2359.3|2364.5|2361|2364.8|2361.3|2361.5|2358|438
1601549100000|2020-10-01 10:45:00|2364.6|2361.1|2363.4|2359.9|2365|2361.5|2361.6|2358.1|385
1601549400000|2020-10-01 10:50:00|2363.7|2360.2|2363.9|2360.4|2365.5|2362|2361.4|2358.6|460
1601549700000|2020-10-01 10:55:00|2363.8|2360.3|2367.1|2363.6|2369.4|2366.2|2363.2|2360.3|436
1601550000000|2020-10-01 11:00:00|2367|2363.5|2362.1|2358.6|2367.6|2364.4|2360.3|2357.8|470
1601550300000|2020-10-01 11:05:00|2362.4|2358.9|2363.1|2359.6|2364.1|2361.1|2360.4|2357.5|477
1601550600000|2020-10-01 11:10:00|2363.2|2359.7|2367.2|2363.7|2368|2364.9|2361.8|2358.7|673
1601550900000|2020-10-01 11:15:00|2367.3|2363.8|2371.4|2367.9|2373|2369.5|2366.3|2363.6|660
1601551200000|2020-10-01 11:20:00|2371.3|2367.8|2364.2|2360.7|2372.1|2368.6|2362.9|2360.1|406
1601551500000|2020-10-01 11:25:00|2364.4|2360.9|2365.6|2362.1|2366|2363.2|2362.7|2360|300
1601551800000|2020-10-01 11:30:00|2365.3|2361.8|2374.1|2370.6|2375.4|2371.9|2364.8|2361.5|597
1601552100000|2020-10-01 11:35:00|2374.2|2370.7|2374.9|2371.4|2377.4|2373.9|2373.3|2369.8|660
1601552400000|2020-10-01 11:40:00|2374.8|2371.3|2377.3|2373.8|2377.5|2374.6|2373.4|2370.3|494
1601552700000|2020-10-01 11:45:00|2377.2|2373.7|2383.7|2380.2|2387.8|2384.3|2377|2373.6|807
1601553000000|2020-10-01 11:50:00|2383.5|2380|2382.4|2378.9|2383.8|2380.9|2379.8|2376.3|518
1601553300000|2020-10-01 11:55:00|2382.5|2379|2385.2|2381.7|2387.9|2384.5|2382.3|2378.8|617
1601553600000|2020-10-01 12:00:00|2385.1|2381.6|2381.9|2378.4|2387.3|2384.6|2380.2|2376.7|771
1601553900000|2020-10-01 12:05:00|2382|2378.5|2371.9|2369.9|2382.9|2380|2371.7|2368.7|588
1601554200000|2020-10-01 12:10:00|2371.8|2369.8|2371.6|2369.6|2375|2371.7|2368|2365.1|543
1601554500000|2020-10-01 12:15:00|2371.5|2369.5|2376|2374|2376.6|2374.3|2368.7|2365.8|527
1601554800000|2020-10-01 12:20:00|2376.1|2374.1|2392|2388.5|2392.3|2389.4|2376|2373.8|921
1601555100000|2020-10-01 12:25:00|2391|2389|2386.9|2383.4|2392.5|2389.8|2384.3|2381.5|672
1601555400000|2020-10-01 12:30:00|2386.8|2383.3|2383.8|2380.3|2389.5|2386|2378.4|2374.9|973
1601555700000|2020-10-01 12:35:00|2383.9|2380.4|2385.3|2381.8|2390.8|2388.1|2381.2|2378.6|950
1601556000000|2020-10-01 12:40:00|2385.5|2382|2383.8|2380.3|2386.9|2384.2|2381.6|2378.1|801
1601556300000|2020-10-01 12:45:00|2383.9|2380.4|2375.3|2371.8|2384.3|2380.8|2373.7|2370.8|718
1601556600000|2020-10-01 12:50:00|2375.4|2371.9|2372.6|2369.1|2377|2374.2|2370.9|2367.9|761
1601556900000|2020-10-01 12:55:00|2371.9|2369.9|2368.9|2366.9|2374.6|2371.2|2368.4|2366.2|652
1601557200000|2020-10-01 13:00:00|2369.9|2366.4|2367.4|2365.4|2375.2|2371.7|2366.1|2362.7|993
1601557500000|2020-10-01 13:05:00|2367.3|2365.3|2363.3|2359.8|2371.1|2367.8|2356.5|2353|1259
1601557800000|2020-10-01 13:10:00|2362.7|2360.7|2364.2|2360.7|2366.9|2364.1|2360.1|2357|839
1601558100000|2020-10-01 13:15:00|2364.1|2360.6|2361.5|2359.5|2367.4|2365.1|2359.8|2357.1|936
1601558400000|2020-10-01 13:20:00|2361|2359|2362.1|2360.1|2363.9|2361.3|2357.8|2355.5|947
1601558700000|2020-10-01 13:25:00|2362|2360|2366.9|2364.9|2367.8|2365.4|2359.3|2357.3|878
1601559000000|2020-10-01 13:30:00|2367.1|2365.1|2368.2|2364.7|2373.5|2370.5|2362.1|2359.3|1172
1601559300000|2020-10-01 13:35:00|2367.6|2365.6|2366.5|2364.5|2370.3|2367.6|2364|2361.5|827
1601559600000|2020-10-01 13:40:00|2366.4|2364.4|2363.7|2360.2|2368.7|2366.2|2362.7|2359.6|866
1601559900000|2020-10-01 13:45:00|2363.4|2359.9|2363.6|2360.1|2364.8|2362.3|2353.2|2350.3|1196
1601560200000|2020-10-01 13:50:00|2363.4|2359.9|2359.1|2355.6|2365.4|2362.5|2355.6|2353.2|997
1601560500000|2020-10-01 13:55:00|2359.2|2355.7|2356.9|2353.4|2361.5|2358.8|2354.3|2350.9|679
1601560800000|2020-10-01 14:00:00|2357.2|2353.7|2348.8|2346.8|2366.8|2364.1|2345|2341.5|1354
1601561100000|2020-10-01 14:05:00|2348.9|2346.9|2350.3|2348.3|2351.4|2348.5|2340.6|2337.1|1244
1601561400000|2020-10-01 14:10:00|2350.9|2347.4|2357.9|2355.9|2358.7|2356|2343.5|2340.9|1040
1601561700000|2020-10-01 14:15:00|2357.8|2355.8|2363.7|2361.7|2365.5|2362.7|2352.6|2350.4|1107
1601562000000|2020-10-01 14:20:00|2363.9|2361.9|2356.4|2352.9|2365.7|2363.1|2352.7|2349.8|984
1601562300000|2020-10-01 14:25:00|2355.5|2353.5|2352.4|2350.4|2356|2353.5|2345.4|2343.3|1097
1601562600000|2020-10-01 14:30:00|2352.3|2350.3|2361.3|2359.3|2361.6|2359.6|2350|2347.9|959
1601562900000|2020-10-01 14:35:00|2360.7|2358.7|2366.6|2364.6|2366.9|2364.6|2359.1|2356.9|795
1601563200000|2020-10-01 14:40:00|2367.1|2365.1|2375.7|2372.2|2382|2378.5|2366.9|2364.9|862
1601563500000|2020-10-01 14:45:00|2375.2|2373.2|2378.7|2376.7|2381.9|2378.9|2372.6|2370.5|1028
1601563800000|2020-10-01 14:50:00|2379.5|2376|2378.5|2376.5|2380.6|2378.2|2374.3|2371.8|1094
1601564100000|2020-10-01 14:55:00|2378.6|2376.6|2382.6|2380.6|2382.6|2380.6|2376.7|2374.7|976
1601564400000|2020-10-01 15:00:00|2382.7|2380.7|2384.3|2380.8|2385.7|2382.7|2378.3|2374.9|998
1601564700000|2020-10-01 15:05:00|2384.4|2380.9|2388.3|2384.8|2390.7|2387.5|2381.6|2378.8|989
1601565000000|2020-10-01 15:10:00|2388.4|2384.9|2391|2389|2392.7|2390.4|2382.7|2380.5|990
1601565300000|2020-10-01 15:15:00|2391.1|2389.1|2396.6|2394.6|2402.2|2399|2389.8|2386.9|1118
1601565600000|2020-10-01 15:20:00|2396.4|2394.4|2395.1|2393.1|2398.1|2395.2|2390.8|2388|1092
1601565900000|2020-10-01 15:25:00|2395|2393|2407.4|2403.9|2407.4|2403.9|2394.9|2392.4|989
1601566200000|2020-10-01 15:30:00|2407.5|2404|2406|2404|2407.7|2405.1|2400.6|2397.1|945
1601566500000|2020-10-01 15:35:00|2406.1|2404.1|2406.1|2402.6|2408.9|2406.9|2402.3|2399.8|893
1601566800000|2020-10-01 15:40:00|2405.1|2403.1|2412.7|2409.2|2412.7|2409.3|2404.3|2400.9|880
1601567100000|2020-10-01 15:45:00|2412.3|2410.3|2409|2405.5|2415|2411.5|2404.3|2401|808
1601567400000|2020-10-01 15:50:00|2408.8|2405.3|2411.9|2409.9|2414|2410.9|2407|2404.2|628
1601567700000|2020-10-01 15:55:00|2411.7|2409.7|2414.1|2410.6|2414.4|2411.4|2407.3|2404.7|746
1601568000000|2020-10-01 16:00:00|2412.6|2409.7|2401|2397.5|2416.8|2414.1|2399.4|2396.6|1075
1601568300000|2020-10-01 16:05:00|2400.6|2397.1|2401.6|2398.1|2405.1|2401.8|2398.4|2395.8|1020
1601568600000|2020-10-01 16:10:00|2401.8|2398.3|2404.8|2401.3|2405.8|2403.1|2398.6|2395.7|933
1601568900000|2020-10-01 16:15:00|2404.7|2401.2|2397.3|2393.8|2405.1|2401.6|2394.2|2390.7|1024
1601569200000|2020-10-01 16:20:00|2397.5|2394|2400.6|2397.1|2403.7|2401.7|2396.6|2393.6|975
1601569500000|2020-10-01 16:25:00|2400.7|2397.2|2401.2|2397.7|2403.4|2400.3|2398.2|2395|728
1601569800000|2020-10-01 16:30:00|2401.1|2397.6|2397|2393.5|2401.4|2398.4|2394.5|2391.9|791
1601570100000|2020-10-01 16:35:00|2397.1|2393.6|2399.1|2397.1|2399.9|2397.1|2393.2|2390.5|799
1601570400000|2020-10-01 16:40:00|2399.9|2396.4|2399.4|2397.4|2401.8|2398.9|2397|2394.5|628
1601570700000|2020-10-01 16:45:00|2400.1|2396.6|2404.1|2400.6|2405.1|2402.4|2397.4|2394.8|680
1601571000000|2020-10-01 16:50:00|2404.2|2400.7|2403.7|2400.2|2406.1|2403.2|2402.6|2399.9|561
1601571300000|2020-10-01 16:55:00|2403|2401|2401.7|2399.7|2403.9|2401.3|2396.6|2393.9|678
1601571600000|2020-10-01 17:00:00|2402.6|2399.1|2404.7|2402.7|2405.9|2403.1|2399.9|2397.2|588
1601571900000|2020-10-01 17:05:00|2404.6|2402.6|2411.1|2407.6|2411.9|2409|2404.6|2402.3|642
1601572200000|2020-10-01 17:10:00|2411.2|2407.7|2413.7|2410.2|2416.6|2414|2410.5|2407.6|750
1601572500000|2020-10-01 17:15:00|2413.6|2410.1|2413.6|2411.6|2418.4|2416|2411.5|2408.8|950
1601572800000|2020-10-01 17:20:00|2413.4|2411.4|2412.2|2408.7|2417.6|2415.6|2410.9|2408.3|820
1601573100000|2020-10-01 17:25:00|2411.8|2408.3|2407|2405|2412.1|2409|2406.6|2403.8|836
1601573400000|2020-10-01 17:30:00|2407.6|2404.1|2405.6|2402.1|2410.7|2408|2404|2400.9|655
1601573700000|2020-10-01 17:35:00|2405.5|2402|2402.1|2400.1|2407.1|2404.4|2402|2399.1|615
1601574000000|2020-10-01 17:40:00|2402.8|2399.3|2399.5|2396|2404.4|2401.8|2396.9|2393.5|817
1601574300000|2020-10-01 17:45:00|2399.6|2396.1|2399.7|2397.7|2401|2398.5|2397.6|2395.1|612
1601574600000|2020-10-01 17:50:00|2400|2398|2400.3|2398.3|2401.9|2399.1|2396.4|2394.1|513
1601574900000|2020-10-01 17:55:00|2400.2|2398.2|2392|2388.5|2400.3|2398.2|2389.7|2386.2|510
1601575200000|2020-10-01 18:00:00|2392.1|2388.6|2385.7|2383.7|2398|2395.1|2381.9|2378.7|1314
1601575500000|2020-10-01 18:05:00|2385.6|2383.6|2376.9|2374.9|2386.2|2384.2|2376.9|2374.5|1083
1601575800000|2020-10-01 18:10:00|2377.1|2375.1|2380|2378|2382.1|2379.8|2372.2|2368.7|1025
1601576100000|2020-10-01 18:15:00|2379.9|2377.9|2383.1|2381.1|2384.1|2381.3|2378.8|2375.9|859
1601576400000|2020-10-01 18:20:00|2383.3|2381.3|2386.1|2382.6|2386.6|2383.9|2382.3|2379.4|744
1601576700000|2020-10-01 18:25:00|2386.2|2382.7|2391.1|2389.1|2393.4|2390.5|2384.1|2381.3|687
1601577000000|2020-10-01 18:30:00|2391|2389|2391.3|2389.3|2393.4|2391.1|2390.2|2387.5|440
1601577300000|2020-10-01 18:35:00|2391.2|2389.2|2390.8|2388.8|2392.6|2390.2|2389.2|2386.5|388
1601577600000|2020-10-01 18:40:00|2390.9|2388.9|2391.8|2389.8|2392|2390|2388.6|2386.6|411
1601577900000|2020-10-01 18:45:00|2391.7|2389.7|2395.2|2393.2|2396.8|2394.8|2390.7|2388.3|502
1601578200000|2020-10-01 18:50:00|2395.3|2393.3|2397|2395|2397.4|2395.4|2394|2391.3|530
1601578500000|2020-10-01 18:55:00|2396.5|2394.5|2397.4|2395.4|2398.3|2395.7|2395.5|2392.4|495
1601578800000|2020-10-01 19:00:00|2397.2|2395.2|2398.4|2394.9|2401|2399|2395.7|2393|582
1601579100000|2020-10-01 19:05:00|2397.8|2395.8|2396.1|2394.1|2402.1|2399.6|2396|2393.2|534
1601579400000|2020-10-01 19:10:00|2396.4|2394.4|2395.5|2393.5|2398|2395.3|2394.1|2391.7|495
1601579700000|2020-10-01 19:15:00|2395.6|2393.6|2390.3|2388.3|2396.2|2393.9|2390.2|2388.2|528
1601580000000|2020-10-01 19:20:00|2390.2|2388.2|2386.2|2384.2|2390.8|2388.8|2385.5|2382.7|501
1601580300000|2020-10-01 19:25:00|2386.3|2384.3|2387.7|2384.2|2388.8|2386.8|2384.9|2382.2|506
1601580600000|2020-10-01 19:30:00|2387.1|2385.1|2384.2|2382.2|2389.8|2387.1|2383.3|2380.5|608
1601580900000|2020-10-01 19:35:00|2384|2382|2382.9|2379.4|2384.6|2382.3|2378.8|2376|562
1601581200000|2020-10-01 19:40:00|2383|2379.5|2383.6|2381.6|2384.9|2382.1|2380|2377.3|415
1601581500000|2020-10-01 19:45:00|2383.7|2381.7|2382.2|2380.2|2384.5|2381.7|2379.9|2377.1|420
1601581800000|2020-10-01 19:50:00|2382.3|2380.3|2380.4|2376.9|2385.2|2382.5|2380.1|2376.9|443
1601582100000|2020-10-01 19:55:00|2380.5|2377|2375|2371.5|2380.7|2377.9|2374.8|2371.5|476
1601582400000|2020-10-01 20:00:00|2375.1|2371.6|2381.2|2379.2|2382.8|2379.9|2374.6|2371.6|246
1601582700000|2020-10-01 20:05:00|2381.3|2379.3|2382.3|2378.8|2382.7|2379.9|2381.1|2378|157
1601583000000|2020-10-01 20:10:00|2382.1|2378.6|2380.2|2378.2|2382.3|2379.7|2379.3|2376.4|222
1601583300000|2020-10-01 20:15:00|2380.3|2378.3|2377.9|2374.4|2380.6|2378.3|2375.2|2371.8|265
1601583600000|2020-10-01 20:20:00|2377.8|2374.3|2377.4|2375.4|2378.5|2375.5|2376|2372.6|219
1601583900000|2020-10-01 20:25:00|2378.1|2374.6|2379|2377|2380|2377.2|2377.2|2374.5|164
1601584200000|2020-10-01 20:30:00|2379.9|2376.4|2379.3|2375.8|2380.4|2377.7|2377.5|2374.7|174
1601584500000|2020-10-01 20:35:00|2379.2|2375.7|2379.9|2376.4|2379.9|2377.1|2376.3|2373.5|173
1601584800000|2020-10-01 20:40:00|2379.6|2376.1|2378.6|2376.6|2380.9|2378.1|2377.4|2374.8|190
1601585100000|2020-10-01 20:45:00|2379.4|2375.9|2373.9|2370.4|2382.9|2379.4|2373.1|2369.2|337
1601585400000|2020-10-01 20:50:00|2374.7|2369.2|2379.6|2376.1|2380.4|2376.9|2373.7|2369|282
1601585700000|2020-10-01 20:55:00|2379.4|2375.9|2383.9|2377.2|2383.9|2377.3|2375.6|2371.3|307
1601589600000|2020-10-01 22:00:00|2380.9|2377.4|2376.8|2373.3|2382.4|2377.5|2376.7|2373.2|131
1601589900000|2020-10-01 22:05:00|2376.9|2373.4|2378.3|2374.8|2382.1|2378.6|2376.8|2373.3|140
1601590200000|2020-10-01 22:10:00|2378.4|2374.9|2381.1|2377.6|2381.2|2377.8|2378.4|2374.9|110
1601590500000|2020-10-01 22:15:00|2381.2|2377.7|2391.4|2387.9|2392.6|2389.1|2380.7|2377.2|223
1601590800000|2020-10-01 22:20:00|2391.3|2387.8|2393.4|2389.9|2395.1|2390.8|2390.5|2386.5|117
1601591100000|2020-10-01 22:25:00|2393.5|2390|2386.8|2383.3|2395|2390.8|2386.4|2382.9|222
1601591400000|2020-10-01 22:30:00|2388|2382.8|2388.2|2384.7|2388.5|2385|2385.6|2381.8|198
1601591700000|2020-10-01 22:35:00|2388.1|2384.6|2386.8|2383.3|2389.8|2386.3|2386.4|2382.9|164
1601592000000|2020-10-01 22:40:00|2386.9|2383.4|2387|2383.5|2389.2|2385.7|2386|2382.5|183
1601592300000|2020-10-01 22:45:00|2386.9|2383.4|2385.3|2381.8|2387.4|2383.7|2384.9|2381.4|140
1601592600000|2020-10-01 22:50:00|2384.9|2381.4|2385.6|2382.1|2386.4|2382.9|2384.9|2381.4|78
1601592900000|2020-10-01 22:55:00|2385.7|2382.2|2385|2381.5|2385.8|2382.3|2384.4|2380.9|83
1601593200000|2020-10-01 23:00:00|2385.2|2381.7|2384.9|2381.4|2386.1|2382.6|2384.5|2381|100
1601593500000|2020-10-01 23:05:00|2384.8|2381.3|2383.8|2380.3|2385.8|2382.3|2383.6|2380.1|80
1601593800000|2020-10-01 23:10:00|2383.7|2380.2|2383.6|2380.1|2384.2|2380.7|2382.3|2378.8|94
1601594100000|2020-10-01 23:15:00|2383.4|2379.9|2385|2381.5|2385.9|2382.4|2383.3|2379.8|81
1601594400000|2020-10-01 23:20:00|2385.2|2381.7|2385|2381.5|2385.3|2381.8|2383.3|2379.8|96
1601594700000|2020-10-01 23:25:00|2384.8|2381.3|2384.5|2381|2386.1|2382.6|2384.3|2380.8|98
1601595000000|2020-10-01 23:30:00|2385.1|2381.6|2384|2380.5|2385.9|2382.4|2383.7|2380.2|98
1601595300000|2020-10-01 23:35:00|2383.9|2380.4|2385.1|2381.6|2385.5|2382|2383.8|2380.3|64
1601595600000|2020-10-01 23:40:00|2385|2381.5|2383.4|2379.9|2385.6|2382.1|2383.4|2379.9|83
1601595900000|2020-10-01 23:45:00|2383.6|2380.1|2382.3|2378.8|2384.5|2381|2382.2|2378.7|110
1601596200000|2020-10-01 23:50:00|2382.2|2378.7|2382|2378.5|2382.7|2379.2|2376.1|2372.2|229
1601596500000|2020-10-01 23:55:00|2381.8|2378.3|2382.9|2379.4|2384.5|2381|2381.1|2377.6|156
1601510400000|2020-10-01 00:00:00|2337.6|2334.1|2334.1|2330.6|2338.4|2334.9|2331.8|2328.7|409
1601510700000|2020-10-01 00:05:00|2334.2|2330.7|2337.6|2334.1|2339.7|2336.2|2334.2|2330.7|373
1601511000000|2020-10-01 00:10:00|2337.4|2333.9|2338.4|2334.9|2339.6|2336.5|2337.2|2333.7|225
1601511300000|2020-10-01 00:15:00|2338.1|2334.6|2340.7|2337.2|2342|2338.5|2337.9|2334.4|341
1601511600000|2020-10-01 00:20:00|2340.8|2337.3|2337.4|2333.9|2342|2338.5|2337.4|2333.9|300
1601511900000|2020-10-01 00:25:00|2337.2|2333.7|2333.3|2329.8|2337.8|2334.8|2332.9|2329.4|279
1601512200000|2020-10-01 00:30:00|2332.9|2329.4|2330|2326.5|2334.3|2330.8|2329.6|2326.1|249
1601512500000|2020-10-01 00:35:00|2329.9|2326.4|2327.8|2324.3|2331.7|2328.2|2327.6|2324.1|290
1601512800000|2020-10-01 00:40:00|2327.6|2324.1|2328|2324.5|2330.1|2325.8|2326.3|2322.8|254
1601513100000|2020-10-01 00:45:00|2327.9|2324.4|2327.8|2324.3|2328.1|2324.6|2324.7|2319.9|257
1601513400000|2020-10-01 00:50:00|2327.6|2324.1|2329.3|2325.8|2331.7|2327.6|2327.3|2323.8|256
1601513700000|2020-10-01 00:55:00|2329.2|2325.7|2327.4|2323.9|2334.4|2330.9|2326.1|2322.6|392
1601514000000|2020-10-01 01:00:00|2327.3|2323.8|2328.6|2325.1|2330.5|2327|2327.3|2323.8|341
1601514300000|2020-10-01 01:05:00|2328.7|2325.2|2331.3|2327.8|2332.9|2329.4|2328|2324.5|267
1601514600000|2020-10-01 01:10:00|2331.5|2328|2340.4|2336.9|2341.5|2337.5|2330.8|2327.3|469
1601514900000|2020-10-01 01:15:00|2340.6|2337.1|2338.2|2334.7|2341.8|2337.9|2336|2332.8|327
1601515200000|2020-10-01 01:20:00|2337.9|2334.4|2338.5|2335|2338.8|2335.3|2335.8|2332.3|382
1601515500000|2020-10-01 01:25:00|2338.4|2334.9|2344.5|2341|2345.1|2341.6|2337.1|2333.6|347
1601515800000|2020-10-01 01:30:00|2344.6|2341.1|2352.5|2349|2356.1|2352.6|2343.8|2340.3|583
1601516100000|2020-10-01 01:35:00|2352.1|2348.6|2353.6|2350.1|2358.6|2355.1|2351.5|2348|465
1601516400000|2020-10-01 01:40:00|2353.5|2350|2356|2352.5|2358.3|2354.8|2353.1|2349.6|512
1601516700000|2020-10-01 01:45:00|2355.9|2352.4|2349.2|2347.2|2356.4|2352.9|2347.3|2343.8|510
1601517000000|2020-10-01 01:50:00|2349.8|2346.3|2350.7|2347.2|2350.9|2347.9|2346.8|2343.3|284
1601517300000|2020-10-01 01:55:00|2350.4|2346.9|2347.7|2344.2|2352.5|2349|2346.5|2343|360
1601517600000|2020-10-01 02:00:00|2347.4|2343.9|2351.7|2348.2|2353|2349.5|2347.3|2343.8|357
1601517900000|2020-10-01 02:05:00|2351.6|2348.1|2350.6|2347.1|2354.7|2351.2|2350|2346.3|369
1601518200000|2020-10-01 02:10:00|2350.5|2347|2353.9|2350.4|2354.5|2350.7|2349.4|2345.6|335
1601518500000|2020-10-01 02:15:00|2354|2350.5|2355.7|2352.2|2357.4|2353|2352.1|2348.6|327
1601518800000|2020-10-01 02:20:00|2355.5|2352|2354.8|2351.3|2356.4|2352.4|2353.5|2350|237
1601519100000|2020-10-01 02:25:00|2355.4|2351.9|2353.4|2349.9|2359|2355.5|2353.2|2349.7|307
1601519400000|2020-10-01 02:30:00|2353.6|2350.1|2355.9|2352.4|2356.6|2353.1|2351.8|2348.3|274
1601519700000|2020-10-01 02:35:00|2355.7|2352.2|2358.1|2354.6|2360.6|2357.1|2355.3|2351.8|313
1601520000000|2020-10-01 02:40:00|2357.9|2354.4|2358.6|2355.1|2360.1|2356.2|2356.4|2352.9|252
1601520300000|2020-10-01 02:45:00|2358.7|2355.2|2358.6|2355.1|2360.6|2356.6|2357.2|2353.4|189
1601520600000|2020-10-01 02:50:00|2358.3|2354.8|2359.7|2356.2|2360|2356.5|2356.2|2352.7|222
1601520900000|2020-10-01 02:55:00|2359.8|2356.3|2360.4|2356.9|2360.7|2357.2|2356.9|2353.4|205
1601521200000|2020-10-01 03:00:00|2360.3|2356.8|2357.3|2353.8|2361.5|2358|2356.3|2352.7|249
1601521500000|2020-10-01 03:05:00|2357.2|2353.7|2358.6|2355.1|2359.6|2356.1|2355.4|2351.9|215
1601521800000|2020-10-01 03:10:00|2358.7|2355.2|2357.3|2353.8|2359.1|2355.6|2356.5|2353|190
1601522100000|2020-10-01 03:15:00|2357|2353.5|2358|2354.5|2359.8|2356.3|2357|2353.5|157
1601522400000|2020-10-01 03:20:00|2358.6|2355.1|2358|2354.5|2359.2|2355.7|2357.8|2354.3|137
1601522700000|2020-10-01 03:25:00|2358.4|2354.9|2354.1|2350.6|2358.5|2355|2354.1|2350.6|154
1601523000000|2020-10-01 03:30:00|2354.5|2351|2354.3|2350.8|2356.3|2352.8|2353.4|2349.9|176
1601523300000|2020-10-01 03:35:00|2354.4|2350.9|2353.6|2350.1|2354.9|2351.4|2353.3|2349.8|122
1601523600000|2020-10-01 03:40:00|2353.4|2349.9|2357.3|2353.8|2357.3|2353.8|2353.4|2349.9|125
1601523900000|2020-10-01 03:45:00|2357.2|2353.7|2354.3|2350.8|2357.3|2353.8|2353.7|2350.2|153
1601524200000|2020-10-01 03:50:00|2354.1|2350.6|2354.9|2351.4|2355.2|2351.7|2352.1|2348.6|163
1601524500000|2020-10-01 03:55:00|2354.8|2351.3|2356.2|2352.7|2356.9|2353.4|2353.7|2350.2|188
1601524800000|2020-10-01 04:00:00|2356.3|2352.8|2357.1|2353.6|2357.1|2353.6|2354.8|2351.3|126
1601525100000|2020-10-01 04:05:00|2357|2353.5|2357.5|2354|2358.2|2354.7|2356.2|2352.7|144
1601525400000|2020-10-01 04:10:00|2357.1|2353.6|2356.5|2353|2358.7|2355.2|2355|2351.5|140
1601525700000|2020-10-01 04:15:00|2356.4|2352.9|2356.2|2352.7|2357.2|2353.7|2355.8|2352.3|87
1601526000000|2020-10-01 04:20:00|2356.3|2352.8|2356.3|2352.8|2357|2353.5|2354.8|2351.3|133
1601526300000|2020-10-01 04:25:00|2356.2|2352.7|2356|2352.5|2357.1|2353.6|2355.3|2351.8|84
1601526600000|2020-10-01 04:30:00|2356.2|2352.7|2357.1|2353.6|2358.2|2354.7|2356.1|2352.6|109
1601526900000|2020-10-01 04:35:00|2357|2353.5|2358.3|2354.8|2358.4|2354.9|2357|2353.5|71
1601527200000|2020-10-01 04:40:00|2358.1|2354.6|2364.5|2361|2367.8|2364.3|2358.1|2354.6|355
1601527500000|2020-10-01 04:45:00|2364.6|2361.1|2367.4|2363.9|2367.6|2364.1|2362.5|2359|337
1601527800000|2020-10-01 04:50:00|2367.3|2363.8|2364|2360.5|2367.3|2363.8|2363.9|2360.4|240
1601528100000|2020-10-01 04:55:00|2363.8|2360.3|2364.1|2360.6|2368.1|2364.6|2363.6|2360.1|291
1601528400000|2020-10-01 05:00:00|2363.8|2360.3|2363.8|2360.3|2365.3|2361.8|2362.2|2358.7|235
1601528700000|2020-10-01 05:05:00|2363.9|2360.4|2363.3|2359.8|2365|2361.5|2363|2359.5|134
1601529000000|2020-10-01 05:10:00|2363.2|2359.7|2363.4|2359.9|2364|2360.5|2361.7|2358.2|168
1601529300000|2020-10-01 05:15:00|2363.5|2360|2363.6|2360.1|2365.3|2361.8|2362.5|2359|176
1601529600000|2020-10-01 05:20:00|2363.8|2360.3|2364.3|2360.8|2365|2361.5|2363.4|2359.9|118
1601529900000|2020-10-01 05:25:00|2364.4|2360.9|2366.8|2363.3|2367.1|2363.6|2364.2|2360.7|179
1601530200000|2020-10-01 05:30:00|2366.9|2363.4|2369.8|2366.3|2373.9|2370.4|2366.5|2363|288
1601530500000|2020-10-01 05:35:00|2369.7|2366.2|2371.2|2367.7|2371.7|2368.2|2368.9|2365.4|229
1601530800000|2020-10-01 05:40:00|2371.3|2367.8|2374.5|2371|2375.9|2372.9|2370|2366.5|241
1601531100000|2020-10-01 05:45:00|2374.6|2371.1|2374.8|2371.3|2375.5|2372|2371.5|2368.7|397
1601531400000|2020-10-01 05:50:00|2374.9|2371.4|2366.2|2362.7|2375.1|2371.6|2365.6|2362.1|261
1601531700000|2020-10-01 05:55:00|2366|2362.5|2367|2363.5|2370|2366.5|2366|2362.5|208
1601532000000|2020-10-01 06:00:00|2367.6|2364.1|2371.4|2367.9|2372.1|2368.6|2367.3|2363.8|502
1601532300000|2020-10-01 06:05:00|2371.3|2367.8|2369.6|2366.1|2373.6|2370.3|2368.6|2365.3|488
1601532600000|2020-10-01 06:10:00|2369.2|2365.7|2372.2|2368.7|2372.3|2368.8|2366.9|2363.4|457
1601532900000|2020-10-01 06:15:00|2372.1|2368.6|2379.8|2376.3|2385|2381.5|2371.7|2368.2|680
1601533200000|2020-10-01 06:20:00|2379.6|2376.1|2378.2|2374.7|2381.8|2378.3|2378.2|2374.7|305
1601533500000|2020-10-01 06:25:00|2378.3|2374.8|2380|2376.5|2383.1|2379.6|2376.7|2373.2|298
1601533800000|2020-10-01 06:30:00|2379.8|2376.3|2386.6|2383.1|2387.3|2383.8|2378.8|2375.3|453
1601534100000|2020-10-01 06:35:00|2386.5|2383|2381.5|2378|2390.2|2386.7|2378.9|2376|596
1601534400000|2020-10-01 06:40:00|2381.6|2378.1|2377.6|2374.1|2382.2|2378.7|2376.9|2373.4|463
1601534700000|2020-10-01 06:45:00|2377.7|2374.2|2376.7|2373.2|2378.1|2374.6|2374.7|2371.5|344
1601535000000|2020-10-01 06:50:00|2376.6|2373.1|2373|2369.5|2377|2373.5|2372.9|2369.4|327
1601535300000|2020-10-01 06:55:00|2372.9|2369.4|2372.9|2369.4|2377.7|2374.2|2372.8|2369.3|458
1601535600000|2020-10-01 07:00:00|2372.7|2369.2|2380.1|2376.6|2381.4|2378.5|2372.2|2368.9|831
1601535900000|2020-10-01 07:05:00|2379.9|2376.4|2378|2374.5|2383.8|2380.3|2377.7|2374.5|520
1601536200000|2020-10-01 07:10:00|2377.9|2374.4|2378.9|2375.4|2380.7|2377.9|2376.9|2373.8|425
1601536500000|2020-10-01 07:15:00|2378.5|2375|2378.3|2374.8|2380.6|2377.9|2377|2374|444
1601536800000|2020-10-01 07:20:00|2378.4|2374.9|2372.3|2370.3|2379.8|2377|2372.3|2369.7|591
1601537100000|2020-10-01 07:25:00|2372.4|2370.4|2367.4|2363.9|2373.6|2371.6|2367.3|2363.8|580
1601537400000|2020-10-01 07:30:00|2367.3|2363.8|2363.5|2360|2368.5|2365.6|2360.2|2357.3|671
1601537700000|2020-10-01 07:35:00|2363.4|2359.9|2361.2|2357.7|2363.6|2360.9|2357.4|2354.4|641
1601538000000|2020-10-01 07:40:00|2361.1|2357.6|2362.2|2358.7|2364|2361.2|2359.1|2355.6|691
1601538300000|2020-10-01 07:45:00|2361.9|2358.4|2368.2|2364.7|2369.1|2366.6|2360.9|2357.9|539
1601538600000|2020-10-01 07:50:00|2368.3|2364.8|2367.3|2363.8|2368.4|2365.6|2364.4|2361.7|410
1601538900000|2020-10-01 07:55:00|2367.2|2363.7|2368.4|2366.4|2370|2367.3|2366.7|2363.7|369
1601539200000|2020-10-01 08:00:00|2368.5|2366.5|2365.4|2363.4|2369.3|2367.3|2364.8|2362.8|446
1601539500000|2020-10-01 08:05:00|2365.6|2363.6|2366.8|2364.8|2369.1|2366.9|2365.1|2363.1|470
1601539800000|2020-10-01 08:10:00|2367|2365|2370.5|2368.5|2373|2370.1|2364.8|2362|635
1601540100000|2020-10-01 08:15:00|2370.7|2368.7|2369.7|2366.2|2372.6|2370|2368.8|2366.2|504
1601540400000|2020-10-01 08:20:00|2369.9|2366.4|2370.7|2368.7|2373.2|2370.5|2369.2|2366.4|495
1601540700000|2020-10-01 08:25:00|2371.6|2368.1|2368|2366|2373.1|2370.5|2367.6|2364.9|461
1601541000000|2020-10-01 08:30:00|2368.2|2366.2|2359.5|2357.5|2369|2366.2|2358.9|2356|589
1601541300000|2020-10-01 08:35:00|2359.9|2356.4|2355.3|2351.8|2361.7|2358.9|2353.9|2351|598
1601541600000|2020-10-01 08:40:00|2355.4|2351.9|2357.4|2353.9|2358.9|2356.5|2353.1|2350.4|579
1601541900000|2020-10-01 08:45:00|2357.2|2353.7|2357.9|2354.4|2360.9|2357.8|2356.5|2353.7|523
1601542200000|2020-10-01 08:50:00|2358|2354.5|2357.9|2354.4|2359.8|2356.9|2356.2|2353.3|362
1601542500000|2020-10-01 08:55:00|2358|2354.5|2358.1|2354.6|2359.1|2355.6|2356.4|2352.9|383
1601542800000|2020-10-01 09:00:00|2358|2354.5|2361.8|2358.3|2362.8|2359.3|2357.3|2354.1|566
1601543100000|2020-10-01 09:05:00|2361.9|2358.4|2363.9|2361.9|2365.7|2363.2|2360.6|2357.2|557
1601543400000|2020-10-01 09:10:00|2364|2362|2364.6|2362.6|2366.4|2363.8|2363.6|2360.6|449
1601543700000|2020-10-01 09:15:00|2364.4|2362.4|2365.5|2362|2369.8|2366.9|2364.2|2361.5|447
1601544000000|2020-10-01 09:20:00|2365.6|2362.1|2362.6|2359.1|2366.7|2364|2361.3|2358.3|443
1601544300000|2020-10-01 09:25:00|2362.7|2359.2|2362.9|2359.4|2363.7|2360.9|2360.7|2358|317
1601544600000|2020-10-01 09:30:00|2362.8|2359.3|2363.6|2360.1|2365.4|2362.2|2362|2359.2|442
1601544900000|2020-10-01 09:35:00|2363.4|2359.9|2366.8|2363.3|2368.2|2365.6|2363.1|2359.6|437
1601545200000|2020-10-01 09:40:00|2366.7|2363.2|2367.1|2363.6|2368.2|2364.7|2364.7|2361.6|394
1601545500000|2020-10-01 09:45:00|2367.2|2363.7|2368.3|2364.8|2369.9|2366.6|2365.3|2361.9|429
1601545800000|2020-10-01 09:50:00|2368.4|2364.9|2372.3|2368.8|2373.1|2369.9|2367.3|2363.8|440
1601546100000|2020-10-01 09:55:00|2372.2|2368.7|2374.7|2371.2|2375.8|2372.7|2371.8|2368.7|491
1601546400000|2020-10-01 10:00:00|2374.2|2370.7|2372.5|2370.5|2376.4|2373.4|2372.5|2369.4|481
1601546700000|2020-10-01 10:05:00|2373.1|2369.6|2371|2367.5|2374.8|2372|2369.9|2367|316
1601547000000|2020-10-01 10:10:00|2371.1|2367.6|2366.4|2362.9|2372|2369.1|2365|2362.2|322
1601547300000|2020-10-01 10:15:00|2366.6|2363.1|2363|2359.5|2368.8|2365.9|2361.7|2358.9|514
1601547600000|2020-10-01 10:20:00|2363.1|2359.6|2365.7|2362.2|2369.5|2366.7|2362.5|2359.6|424
1601547900000|2020-10-01 10:25:00|2365.4|2361.9|2369.8|2366.3|2370.4|2367.9|2365|2361.9|461
1601548200000|2020-10-01 10:30:00|2369.2|2365.7|2365.5|2363.5|2369.8|2367.1|2365.1|2361.8|407
1601548500000|2020-10-01 10:35:00|2366.1|2362.6|2363.4|2359.9|2366.2|2363.1|2361.8|2358.5|434
1601548800000|2020-10-01 10:40:00|2362.8|2359.3|2364.5|2361|2364.8|2361.3|2361.5|2358|438
1601549100000|2020-10-01 10:45:00|2364.6|2361.1|2363.4|2359.9|2365|2361.5|2361.6|2358.1|385
1601549400000|2020-10-01 10:50:00|2363.7|2360.2|2363.9|2360.4|2365.5|2362|2361.4|2358.6|460
1601549700000|2020-10-01 10:55:00|2363.8|2360.3|2367.1|2363.6|2369.4|2366.2|2363.2|2360.3|436
1601550000000|2020-10-01 11:00:00|2367|2363.5|2362.1|2358.6|2367.6|2364.4|2360.3|2357.8|470
1601550300000|2020-10-01 11:05:00|2362.4|2358.9|2363.1|2359.6|2364.1|2361.1|2360.4|2357.5|477
1601550600000|2020-10-01 11:10:00|2363.2|2359.7|2367.2|2363.7|2368|2364.9|2361.8|2358.7|673
1601550900000|2020-10-01 11:15:00|2367.3|2363.8|2371.4|2367.9|2373|2369.5|2366.3|2363.6|660
1601551200000|2020-10-01 11:20:00|2371.3|2367.8|2364.2|2360.7|2372.1|2368.6|2362.9|2360.1|406
1601551500000|2020-10-01 11:25:00|2364.4|2360.9|2365.6|2362.1|2366|2363.2|2362.7|2360|300
1601551800000|2020-10-01 11:30:00|2365.3|2361.8|2374.1|2370.6|2375.4|2371.9|2364.8|2361.5|597
1601552100000|2020-10-01 11:35:00|2374.2|2370.7|2374.9|2371.4|2377.4|2373.9|2373.3|2369.8|660
1601552400000|2020-10-01 11:40:00|2374.8|2371.3|2377.3|2373.8|2377.5|2374.6|2373.4|2370.3|494
1601552700000|2020-10-01 11:45:00|2377.2|2373.7|2383.7|2380.2|2387.8|2384.3|2377|2373.6|807
1601553000000|2020-10-01 11:50:00|2383.5|2380|2382.4|2378.9|2383.8|2380.9|2379.8|2376.3|518
1601553300000|2020-10-01 11:55:00|2382.5|2379|2385.2|2381.7|2387.9|2384.5|2382.3|2378.8|617
1601553600000|2020-10-01 12:00:00|2385.1|2381.6|2381.9|2378.4|2387.3|2384.6|2380.2|2376.7|771
1601553900000|2020-10-01 12:05:00|2382|2378.5|2371.9|2369.9|2382.9|2380|2371.7|2368.7|588
1601554200000|2020-10-01 12:10:00|2371.8|2369.8|2371.6|2369.6|2375|2371.7|2368|2365.1|543
1601554500000|2020-10-01 12:15:00|2371.5|2369.5|2376|2374|2376.6|2374.3|2368.7|2365.8|527
1601554800000|2020-10-01 12:20:00|2376.1|2374.1|2392|2388.5|2392.3|2389.4|2376|2373.8|921
1601555100000|2020-10-01 12:25:00|2391|2389|2386.9|2383.4|2392.5|2389.8|2384.3|2381.5|672
1601555400000|2020-10-01 12:30:00|2386.8|2383.3|2383.8|2380.3|2389.5|2386|2378.4|2374.9|973
1601555700000|2020-10-01 12:35:00|2383.9|2380.4|2385.3|2381.8|2390.8|2388.1|2381.2|2378.6|950
1601556000000|2020-10-01 12:40:00|2385.5|2382|2383.8|2380.3|2386.9|2384.2|2381.6|2378.1|801
1601556300000|2020-10-01 12:45:00|2383.9|2380.4|2375.3|2371.8|2384.3|2380.8|2373.7|2370.8|718
1601556600000|2020-10-01 12:50:00|2375.4|2371.9|2372.6|2369.1|2377|2374.2|2370.9|2367.9|761
1601556900000|2020-10-01 12:55:00|2371.9|2369.9|2368.9|2366.9|2374.6|2371.2|2368.4|2366.2|652
1601557200000|2020-10-01 13:00:00|2369.9|2366.4|2367.4|2365.4|2375.2|2371.7|2366.1|2362.7|993
1601557500000|2020-10-01 13:05:00|2367.3|2365.3|2363.3|2359.8|2371.1|2367.8|2356.5|2353|1259
1601557800000|2020-10-01 13:10:00|2362.7|2360.7|2364.2|2360.7|2366.9|2364.1|2360.1|2357|839
1601558100000|2020-10-01 13:15:00|2364.1|2360.6|2361.5|2359.5|2367.4|2365.1|2359.8|2357.1|936
1601558400000|2020-10-01 13:20:00|2361|2359|2362.1|2360.1|2363.9|2361.3|2357.8|2355.5|947
1601558700000|2020-10-01 13:25:00|2362|2360|2366.9|2364.9|2367.8|2365.4|2359.3|2357.3|878
1601559000000|2020-10-01 13:30:00|2367.1|2365.1|2368.2|2364.7|2373.5|2370.5|2362.1|2359.3|1172
1601559300000|2020-10-01 13:35:00|2367.6|2365.6|2366.5|2364.5|2370.3|2367.6|2364|2361.5|827
1601559600000|2020-10-01 13:40:00|2366.4|2364.4|2363.7|2360.2|2368.7|2366.2|2362.7|2359.6|866
1601559900000|2020-10-01 13:45:00|2363.4|2359.9|2363.6|2360.1|2364.8|2362.3|2353.2|2350.3|1196
1601560200000|2020-10-01 13:50:00|2363.4|2359.9|2359.1|2355.6|2365.4|2362.5|2355.6|2353.2|997
1601560500000|2020-10-01 13:55:00|2359.2|2355.7|2356.9|2353.4|2361.5|2358.8|2354.3|2350.9|679
1601560800000|2020-10-01 14:00:00|2357.2|2353.7|2348.8|2346.8|2366.8|2364.1|2345|2341.5|1354
1601561100000|2020-10-01 14:05:00|2348.9|2346.9|2350.3|2348.3|2351.4|2348.5|2340.6|2337.1|1244
1601561400000|2020-10-01 14:10:00|2350.9|2347.4|2357.9|2355.9|2358.7|2356|2343.5|2340.9|1040
1601561700000|2020-10-01 14:15:00|2357.8|2355.8|2363.7|2361.7|2365.5|2362.7|2352.6|2350.4|1107
1601562000000|2020-10-01 14:20:00|2363.9|2361.9|2356.4|2352.9|2365.7|2363.1|2352.7|2349.8|984
1601562300000|2020-10-01 14:25:00|2355.5|2353.5|2352.4|2350.4|2356|2353.5|2345.4|2343.3|1097
1601562600000|2020-10-01 14:30:00|2352.3|2350.3|2361.3|2359.3|2361.6|2359.6|2350|2347.9|959
1601562900000|2020-10-01 14:35:00|2360.7|2358.7|2366.6|2364.6|2366.9|2364.6|2359.1|2356.9|795
1601563200000|2020-10-01 14:40:00|2367.1|2365.1|2375.7|2372.2|2382|2378.5|2366.9|2364.9|862
1601563500000|2020-10-01 14:45:00|2375.2|2373.2|2378.7|2376.7|2381.9|2378.9|2372.6|2370.5|1028
1601563800000|2020-10-01 14:50:00|2379.5|2376|2378.5|2376.5|2380.6|2378.2|2374.3|2371.8|1094
1601564100000|2020-10-01 14:55:00|2378.6|2376.6|2382.6|2380.6|2382.6|2380.6|2376.7|2374.7|976
1601564400000|2020-10-01 15:00:00|2382.7|2380.7|2384.3|2380.8|2385.7|2382.7|2378.3|2374.9|998
1601564700000|2020-10-01 15:05:00|2384.4|2380.9|2388.3|2384.8|2390.7|2387.5|2381.6|2378.8|989
1601565000000|2020-10-01 15:10:00|2388.4|2384.9|2391|2389|2392.7|2390.4|2382.7|2380.5|990
1601565300000|2020-10-01 15:15:00|2391.1|2389.1|2396.6|2394.6|2402.2|2399|2389.8|2386.9|1118
1601565600000|2020-10-01 15:20:00|2396.4|2394.4|2395.1|2393.1|2398.1|2395.2|2390.8|2388|1092
1601565900000|2020-10-01 15:25:00|2395|2393|2407.4|2403.9|2407.4|2403.9|2394.9|2392.4|989
1601566200000|2020-10-01 15:30:00|2407.5|2404|2406|2404|2407.7|2405.1|2400.6|2397.1|945
1601566500000|2020-10-01 15:35:00|2406.1|2404.1|2406.1|2402.6|2408.9|2406.9|2402.3|2399.8|893
1601566800000|2020-10-01 15:40:00|2405.1|2403.1|2412.7|2409.2|2412.7|2409.3|2404.3|2400.9|880
1601567100000|2020-10-01 15:45:00|2412.3|2410.3|2409|2405.5|2415|2411.5|2404.3|2401|808
1601567400000|2020-10-01 15:50:00|2408.8|2405.3|2411.9|2409.9|2414|2410.9|2407|2404.2|628
1601567700000|2020-10-01 15:55:00|2411.7|2409.7|2414.1|2410.6|2414.4|2411.4|2407.3|2404.7|746
1601568000000|2020-10-01 16:00:00|2412.6|2409.7|2401|2397.5|2416.8|2414.1|2399.4|2396.6|1075
1601568300000|2020-10-01 16:05:00|2400.6|2397.1|2401.6|2398.1|2405.1|2401.8|2398.4|2395.8|1020
1601568600000|2020-10-01 16:10:00|2401.8|2398.3|2404.8|2401.3|2405.8|2403.1|2398.6|2395.7|933
1601568900000|2020-10-01 16:15:00|2404.7|2401.2|2397.3|2393.8|2405.1|2401.6|2394.2|2390.7|1024
1601569200000|2020-10-01 16:20:00|2397.5|2394|2400.6|2397.1|2403.7|2401.7|2396.6|2393.6|975
1601569500000|2020-10-01 16:25:00|2400.7|2397.2|2401.2|2397.7|2403.4|2400.3|2398.2|2395|728
1601569800000|2020-10-01 16:30:00|2401.1|2397.6|2397|2393.5|2401.4|2398.4|2394.5|2391.9|791
1601570100000|2020-10-01 16:35:00|2397.1|2393.6|2399.1|2397.1|2399.9|2397.1|2393.2|2390.5|799
1601570400000|2020-10-01 16:40:00|2399.9|2396.4|2399.4|2397.4|2401.8|2398.9|2397|2394.5|628
1601570700000|2020-10-01 16:45:00|2400.1|2396.6|2404.1|2400.6|2405.1|2402.4|2397.4|2394.8|680
1601571000000|2020-10-01 16:50:00|2404.2|2400.7|2403.7|2400.2|2406.1|2403.2|2402.6|2399.9|561
1601571300000|2020-10-01 16:55:00|2403|2401|2401.7|2399.7|2403.9|2401.3|2396.6|2393.9|678
1601571600000|2020-10-01 17:00:00|2402.6|2399.1|2404.7|2402.7|2405.9|2403.1|2399.9|2397.2|588
1601571900000|2020-10-01 17:05:00|2404.6|2402.6|2411.1|2407.6|2411.9|2409|2404.6|2402.3|642
1601572200000|2020-10-01 17:10:00|2411.2|2407.7|2413.7|2410.2|2416.6|2414|2410.5|2407.6|750
1601572500000|2020-10-01 17:15:00|2413.6|2410.1|2413.6|2411.6|2418.4|2416|2411.5|2408.8|950
1601572800000|2020-10-01 17:20:00|2413.4|2411.4|2412.2|2408.7|2417.6|2415.6|2410.9|2408.3|820
1601573100000|2020-10-01 17:25:00|2411.8|2408.3|2407|2405|2412.1|2409|2406.6|2403.8|836
1601573400000|2020-10-01 17:30:00|2407.6|2404.1|2405.6|2402.1|2410.7|2408|2404|2400.9|655
1601573700000|2020-10-01 17:35:00|2405.5|2402|2402.1|2400.1|2407.1|2404.4|2402|2399.1|615
1601574000000|2020-10-01 17:40:00|2402.8|2399.3|2399.5|2396|2404.4|2401.8|2396.9|2393.5|817
1601574300000|2020-10-01 17:45:00|2399.6|2396.1|2399.7|2397.7|2401|2398.5|2397.6|2395.1|612
1601574600000|2020-10-01 17:50:00|2400|2398|2400.3|2398.3|2401.9|2399.1|2396.4|2394.1|513
1601574900000|2020-10-01 17:55:00|2400.2|2398.2|2392|2388.5|2400.3|2398.2|2389.7|2386.2|510
1601575200000|2020-10-01 18:00:00|2392.1|2388.6|2385.7|2383.7|2398|2395.1|2381.9|2378.7|1314
1601575500000|2020-10-01 18:05:00|2385.6|2383.6|2376.9|2374.9|2386.2|2384.2|2376.9|2374.5|1083
1601575800000|2020-10-01 18:10:00|2377.1|2375.1|2380|2378|2382.1|2379.8|2372.2|2368.7|1025
1601576100000|2020-10-01 18:15:00|2379.9|2377.9|2383.1|2381.1|2384.1|2381.3|2378.8|2375.9|859
1601576400000|2020-10-01 18:20:00|2383.3|2381.3|2386.1|2382.6|2386.6|2383.9|2382.3|2379.4|744
1601576700000|2020-10-01 18:25:00|2386.2|2382.7|2391.1|2389.1|2393.4|2390.5|2384.1|2381.3|687
1601577000000|2020-10-01 18:30:00|2391|2389|2391.3|2389.3|2393.4|2391.1|2390.2|2387.5|440
1601577300000|2020-10-01 18:35:00|2391.2|2389.2|2390.8|2388.8|2392.6|2390.2|2389.2|2386.5|388
1601577600000|2020-10-01 18:40:00|2390.9|2388.9|2391.8|2389.8|2392|2390|2388.6|2386.6|411
1601577900000|2020-10-01 18:45:00|2391.7|2389.7|2395.2|2393.2|2396.8|2394.8|2390.7|2388.3|502
1601578200000|2020-10-01 18:50:00|2395.3|2393.3|2397|2395|2397.4|2395.4|2394|2391.3|530
1601578500000|2020-10-01 18:55:00|2396.5|2394.5|2397.4|2395.4|2398.3|2395.7|2395.5|2392.4|495
1601578800000|2020-10-01 19:00:00|2397.2|2395.2|2398.4|2394.9|2401|2399|2395.7|2393|582
1601579100000|2020-10-01 19:05:00|2397.8|2395.8|2396.1|2394.1|2402.1|2399.6|2396|2393.2|534
1601579400000|2020-10-01 19:10:00|2396.4|2394.4|2395.5|2393.5|2398|2395.3|2394.1|2391.7|495
1601579700000|2020-10-01 19:15:00|2395.6|2393.6|2390.3|2388.3|2396.2|2393.9|2390.2|2388.2|528
1601580000000|2020-10-01 19:20:00|2390.2|2388.2|2386.2|2384.2|2390.8|2388.8|2385.5|2382.7|501
1601580300000|2020-10-01 19:25:00|2386.3|2384.3|2387.7|2384.2|2388.8|2386.8|2384.9|2382.2|506
1601580600000|2020-10-01 19:30:00|2387.1|2385.1|2384.2|2382.2|2389.8|2387.1|2383.3|2380.5|608
1601580900000|2020-10-01 19:35:00|2384|2382|2382.9|2379.4|2384.6|2382.3|2378.8|2376|562
1601581200000|2020-10-01 19:40:00|2383|2379.5|2383.6|2381.6|2384.9|2382.1|2380|2377.3|415
1601581500000|2020-10-01 19:45:00|2383.7|2381.7|2382.2|2380.2|2384.5|2381.7|2379.9|2377.1|420
1601581800000|2020-10-01 19:50:00|2382.3|2380.3|2380.4|2376.9|2385.2|2382.5|2380.1|2376.9|443
1601582100000|2020-10-01 19:55:00|2380.5|2377|2375|2371.5|2380.7|2377.9|2374.8|2371.5|476
1601582400000|2020-10-01 20:00:00|2375.1|2371.6|2381.2|2379.2|2382.8|2379.9|2374.6|2371.6|246
1601582700000|2020-10-01 20:05:00|2381.3|2379.3|2382.3|2378.8|2382.7|2379.9|2381.1|2378|157
1601583000000|2020-10-01 20:10:00|2382.1|2378.6|2380.2|2378.2|2382.3|2379.7|2379.3|2376.4|222
1601583300000|2020-10-01 20:15:00|2380.3|2378.3|2377.9|2374.4|2380.6|2378.3|2375.2|2371.8|265
1601583600000|2020-10-01 20:20:00|2377.8|2374.3|2377.4|2375.4|2378.5|2375.5|2376|2372.6|219
1601583900000|2020-10-01 20:25:00|2378.1|2374.6|2379|2377|2380|2377.2|2377.2|2374.5|164
1601584200000|2020-10-01 20:30:00|2379.9|2376.4|2379.3|2375.8|2380.4|2377.7|2377.5|2374.7|174
1601584500000|2020-10-01 20:35:00|2379.2|2375.7|2379.9|2376.4|2379.9|2377.1|2376.3|2373.5|173
1601584800000|2020-10-01 20:40:00|2379.6|2376.1|2378.6|2376.6|2380.9|2378.1|2377.4|2374.8|190
1601585100000|2020-10-01 20:45:00|2379.4|2375.9|2373.9|2370.4|2382.9|2379.4|2373.1|2369.2|337
1601585400000|2020-10-01 20:50:00|2374.7|2369.2|2379.6|2376.1|2380.4|2376.9|2373.7|2369|282
1601585700000|2020-10-01 20:55:00|2379.4|2375.9|2383.9|2377.2|2383.9|2377.3|2375.6|2371.3|307
1601589600000|2020-10-01 22:00:00|2380.9|2377.4|2376.8|2373.3|2382.4|2377.5|2376.7|2373.2|131
1601589900000|2020-10-01 22:05:00|2376.9|2373.4|2378.3|2374.8|2382.1|2378.6|2376.8|2373.3|140
1601590200000|2020-10-01 22:10:00|2378.4|2374.9|2381.1|2377.6|2381.2|2377.8|2378.4|2374.9|110
1601590500000|2020-10-01 22:15:00|2381.2|2377.7|2391.4|2387.9|2392.6|2389.1|2380.7|2377.2|223
1601590800000|2020-10-01 22:20:00|2391.3|2387.8|2393.4|2389.9|2395.1|2390.8|2390.5|2386.5|117
1601591100000|2020-10-01 22:25:00|2393.5|2390|2386.8|2383.3|2395|2390.8|2386.4|2382.9|222
1601591400000|2020-10-01 22:30:00|2388|2382.8|2388.2|2384.7|2388.5|2385|2385.6|2381.8|198
1601591700000|2020-10-01 22:35:00|2388.1|2384.6|2386.8|2383.3|2389.8|2386.3|2386.4|2382.9|164
1601592000000|2020-10-01 22:40:00|2386.9|2383.4|2387|2383.5|2389.2|2385.7|2386|2382.5|183
1601592300000|2020-10-01 22:45:00|2386.9|2383.4|2385.3|2381.8|2387.4|2383.7|2384.9|2381.4|140
1601592600000|2020-10-01 22:50:00|2384.9|2381.4|2385.6|2382.1|2386.4|2382.9|2384.9|2381.4|78
1601592900000|2020-10-01 22:55:00|2385.7|2382.2|2385|2381.5|2385.8|2382.3|2384.4|2380.9|83
1601593200000|2020-10-01 23:00:00|2385.2|2381.7|2384.9|2381.4|2386.1|2382.6|2384.5|2381|100
1601593500000|2020-10-01 23:05:00|2384.8|2381.3|2383.8|2380.3|2385.8|2382.3|2383.6|2380.1|80
1601593800000|2020-10-01 23:10:00|2383.7|2380.2|2383.6|2380.1|2384.2|2380.7|2382.3|2378.8|94
1601594100000|2020-10-01 23:15:00|2383.4|2379.9|2385|2381.5|2385.9|2382.4|2383.3|2379.8|81
1601594400000|2020-10-01 23:20:00|2385.2|2381.7|2385|2381.5|2385.3|2381.8|2383.3|2379.8|96
1601594700000|2020-10-01 23:25:00|2384.8|2381.3|2384.5|2381|2386.1|2382.6|2384.3|2380.8|98
1601595000000|2020-10-01 23:30:00|2385.1|2381.6|2384|2380.5|2385.9|2382.4|2383.7|2380.2|98
1601595300000|2020-10-01 23:35:00|2383.9|2380.4|2385.1|2381.6|2385.5|2382|2383.8|2380.3|64
1601595600000|2020-10-01 23:40:00|2385|2381.5|2383.4|2379.9|2385.6|2382.1|2383.4|2379.9|83
1601595900000|2020-10-01 23:45:00|2383.6|2380.1|2382.3|2378.8|2384.5|2381|2382.2|2378.7|110
1601596200000|2020-10-01 23:50:00|2382.2|2378.7|2382|2378.5|2382.7|2379.2|2376.1|2372.2|229
1601596500000|2020-10-01 23:55:00|2381.8|2378.3|2382.9|2379.4|2384.5|2381|2381.1|2377.6|156
1601596800000|2020-10-02 00:00:00|2382.2|2378.7|2381.4|2377.9|2384.1|2380.6|2381.3|2377.8|238
1601597100000|2020-10-02 00:05:00|2381.3|2377.8|2375.9|2372.4|2382.3|2378.8|2375.6|2372.1|262
1601597400000|2020-10-02 00:10:00|2376.3|2372.8|2375.2|2371.7|2378.6|2374.4|2369.4|2367.1|375
1601597700000|2020-10-02 00:15:00|2375.4|2371.9|2378.8|2375.3|2379.7|2376.2|2375|2371.5|250
1601598000000|2020-10-02 00:20:00|2378.9|2375.4|2378|2374.5|2379.8|2376.3|2377.5|2374|211
1601598300000|2020-10-02 00:25:00|2378.2|2374.7|2378.7|2375.2|2380.1|2376.6|2377.5|2374|144
1601598600000|2020-10-02 00:30:00|2378.5|2375|2374.8|2371.3|2378.6|2375.1|2374.5|2371|232
1601598900000|2020-10-02 00:35:00|2375.1|2371.6|2371.4|2367.9|2375.9|2372.4|2366.3|2362.8|349
1601599200000|2020-10-02 00:40:00|2371.7|2368.2|2365.6|2362.1|2371.7|2368.2|2364.8|2361.3|376
1601599500000|2020-10-02 00:45:00|2365.9|2362.4|2369.8|2366.3|2370.6|2367.1|2362.6|2359.1|443
1601599800000|2020-10-02 00:50:00|2369.6|2366.1|2371.3|2367.8|2373.5|2370|2369.1|2365.6|289
1601600100000|2020-10-02 00:55:00|2371.2|2367.7|2370.1|2366.6|2373.6|2370.1|2368.5|2365|301
1601600400000|2020-10-02 01:00:00|2369.9|2366.4|2373.8|2370.3|2374.3|2370.8|2368.1|2364.6|442
1601600700000|2020-10-02 01:05:00|2373.6|2370.1|2378.3|2374.8|2378.7|2375.2|2373.5|2370|292
1601601000000|2020-10-02 01:10:00|2378|2374.5|2373.2|2369.7|2378|2374.9|2372.4|2369.5|358
1601601300000|2020-10-02 01:15:00|2373.4|2369.9|2372.7|2369.2|2376.4|2373.1|2371.9|2369.1|305
1601601600000|2020-10-02 01:20:00|2371.9|2369.9|2369.6|2366.1|2372.6|2369.9|2367.3|2364.3|406
1601601900000|2020-10-02 01:25:00|2368.9|2366.9|2365.4|2361.9|2370.8|2367.5|2364.7|2361.8|371
1601602200000|2020-10-02 01:30:00|2365.6|2362.1|2367.2|2363.7|2368.2|2365.5|2363.4|2360.6|348
1601602500000|2020-10-02 01:35:00|2367.3|2363.8|2369|2365.5|2369.5|2366.8|2365.6|2362.7|237
1601602800000|2020-10-02 01:40:00|2368.9|2365.4|2367.9|2364.4|2368.9|2366.1|2365.5|2362.7|300
1601603100000|2020-10-02 01:45:00|2367.8|2364.3|2366|2362.5|2368.2|2365.2|2362.4|2358.9|305
1601603400000|2020-10-02 01:50:00|2365.8|2362.3|2369.1|2365.6|2369.1|2365.6|2365.1|2361.6|248
1601603700000|2020-10-02 01:55:00|2368.6|2365.1|2366.8|2363.3|2369|2365.5|2365|2361.5|249
1601604000000|2020-10-02 02:00:00|2366.7|2363.2|2363.7|2360.2|2367.1|2363.6|2362.8|2359.3|390
1601604300000|2020-10-02 02:05:00|2363.8|2360.3|2364.4|2360.9|2364.9|2361.4|2363.1|2359.6|270
1601604600000|2020-10-02 02:10:00|2364.3|2360.8|2365.9|2362.4|2366.3|2362.8|2362|2358.5|241
1601604900000|2020-10-02 02:15:00|2365.8|2362.3|2367.6|2364.1|2367.7|2364.2|2364.8|2361.3|232
1601605200000|2020-10-02 02:20:00|2367.8|2364.3|2367.2|2363.7|2369.2|2365.7|2366.8|2363.3|212
1601605500000|2020-10-02 02:25:00|2367.1|2363.6|2372.3|2368.8|2372.4|2368.9|2366|2363.2|211
1601605800000|2020-10-02 02:30:00|2372.2|2368.7|2372.6|2369.1|2373.9|2370.4|2369.8|2366.3|330
1601606100000|2020-10-02 02:35:00|2372.8|2369.3|2372|2368.5|2373.8|2370.6|2370.5|2367.8|233
1601606400000|2020-10-02 02:40:00|2372.2|2368.7|2364.5|2362.5|2373|2369.5|2364|2360.7|401
1601606700000|2020-10-02 02:45:00|2365.3|2361.8|2357.8|2354.3|2366|2362.5|2357.8|2354.3|366
1601607000000|2020-10-02 02:50:00|2357.9|2354.4|2356|2352.5|2357.9|2354.4|2354.4|2350.9|395
1601607300000|2020-10-02 02:55:00|2356.4|2352.9|2361|2357.5|2361.2|2357.7|2351.1|2347.6|321
1601607600000|2020-10-02 03:00:00|2360.9|2357.4|2362|2358.5|2362.8|2359.3|2358.7|2355.2|253
1601607900000|2020-10-02 03:05:00|2362.1|2358.6|2361.6|2358.1|2362.6|2359.1|2358.3|2354.8|255
1601608200000|2020-10-02 03:10:00|2361.5|2358|2363.9|2360.4|2364.7|2361.2|2361.5|2358|274
1601608500000|2020-10-02 03:15:00|2364.1|2360.6|2363.9|2360.4|2365.7|2362.2|2363.3|2360|185
1601608800000|2020-10-02 03:20:00|2364.1|2360.6|2367.8|2364.3|2368|2365|2363.4|2359.9|301
1601609100000|2020-10-02 03:25:00|2367.5|2364|2368.8|2365.3|2370.3|2367.5|2366.9|2363.7|211
1601609400000|2020-10-02 03:30:00|2368.9|2365.4|2365|2363|2372.2|2369.5|2364.6|2361.8|344
1601609700000|2020-10-02 03:35:00|2366|2362.5|2366.6|2363.1|2368.7|2365.7|2365.1|2362.4|284
1601610000000|2020-10-02 03:40:00|2365.7|2363.7|2364.1|2362.1|2368.1|2364.7|2363.3|2360.5|228
1601610300000|2020-10-02 03:45:00|2364.2|2362.2|2366.9|2363.4|2367.8|2364.8|2363.8|2361.4|148
1601610600000|2020-10-02 03:50:00|2367|2363.5|2370.6|2367.1|2370.7|2367.2|2365.6|2362.9|211
1601610900000|2020-10-02 03:55:00|2370.8|2367.3|2368.9|2365.4|2370.8|2367.6|2366.2|2363.2|263
1601611200000|2020-10-02 04:00:00|2367.7|2365.7|2367|2363.5|2368.6|2365.8|2365.1|2363|195
1601611500000|2020-10-02 04:05:00|2366.1|2364.1|2363.6|2361.6|2367.3|2364.2|2363.6|2360.8|251
1601611800000|2020-10-02 04:10:00|2363.4|2361.4|2366.6|2364.6|2368|2365|2363.3|2360.8|250
1601612100000|2020-10-02 04:15:00|2366.5|2364.5|2370.2|2366.7|2370.4|2367.7|2365.7|2363.1|217
1601612400000|2020-10-02 04:20:00|2369.3|2367.3|2367|2365|2370.4|2367.4|2367|2364.3|174
1601612700000|2020-10-02 04:25:00|2368.1|2364.6|2367.3|2363.8|2369.3|2366.1|2366.5|2363.8|136
1601613000000|2020-10-02 04:30:00|2366.6|2364.6|2373|2369.5|2375.3|2372.5|2366.1|2363.5|317
1601613300000|2020-10-02 04:35:00|2372.1|2370.1|2373|2371|2374.6|2371.2|2371.3|2368.4|227
1601613600000|2020-10-02 04:40:00|2372.9|2370.9|2376|2372.5|2376.2|2373.3|2371|2368.3|232
1601613900000|2020-10-02 04:45:00|2375.9|2372.4|2375.5|2372|2376.5|2373|2372.8|2370|159
1601614200000|2020-10-02 04:50:00|2375.3|2371.8|2368.3|2364.8|2376.5|2373|2366.7|2363.2|262
1601614500000|2020-10-02 04:55:00|2368.4|2364.9|2355.8|2352.3|2368.4|2365|2352.6|2349.1|983
1601614800000|2020-10-02 05:00:00|2355.7|2352.2|2362|2358.5|2362.2|2358.7|2349.9|2346.4|1001
1601615100000|2020-10-02 05:05:00|2362.1|2358.6|2369|2365.5|2371.6|2368.1|2359.7|2356.2|974
1601615400000|2020-10-02 05:10:00|2368.7|2365.2|2377|2373.5|2377.5|2374|2366.7|2363.2|1045
1601615700000|2020-10-02 05:15:00|2376.7|2373.2|2390.4|2386.9|2392.4|2388.9|2376.1|2372.7|919
1601616000000|2020-10-02 05:20:00|2390.5|2387|2385.3|2381.8|2392.6|2389.1|2383|2379.5|832
1601616300000|2020-10-02 05:25:00|2385.4|2381.9|2381|2377.5|2385.4|2381.9|2380.2|2376.7|755
1601616600000|2020-10-02 05:30:00|2381.1|2377.6|2361.9|2358.4|2382|2378.5|2361.9|2358.4|795
1601616900000|2020-10-02 05:35:00|2361.6|2358.1|2375.2|2371.7|2375.4|2371.9|2360|2356.5|784
1601617200000|2020-10-02 05:40:00|2375.3|2371.8|2393.1|2389.6|2393.2|2389.7|2374.7|2371.2|762
1601617500000|2020-10-02 05:45:00|2393.2|2389.7|2385.5|2382|2396.2|2392.7|2384.7|2381.2|729
1601617800000|2020-10-02 05:50:00|2386|2382.5|2385.2|2381.7|2386.4|2382.9|2376.6|2373.1|803
1601618100000|2020-10-02 05:55:00|2385.3|2381.8|2378.2|2374.7|2388.2|2384.7|2375.5|2372|594
1601618400000|2020-10-02 06:00:00|2378|2374.5|2382.3|2378.8|2384.2|2380.7|2377.2|2373.7|776
1601618700000|2020-10-02 06:05:00|2381.9|2378.4|2381.2|2377.7|2382.1|2378.6|2377.5|2374|738
1601619000000|2020-10-02 06:10:00|2381.1|2377.6|2385.2|2381.7|2385.5|2382|2379.7|2376.2|653
1601619300000|2020-10-02 06:15:00|2385.3|2381.8|2379.6|2376.1|2385.9|2382.4|2379.4|2375.9|610
1601619600000|2020-10-02 06:20:00|2379.5|2376|2399.7|2396.2|2399.9|2396.4|2379.5|2376|743
1601619900000|2020-10-02 06:25:00|2399.8|2396.3|2401.5|2398|2407.2|2403.7|2398.9|2395.4|1134
1601620200000|2020-10-02 06:30:00|2401.6|2398.1|2410.9|2407.4|2416.4|2412.9|2401.5|2398|986
1601620500000|2020-10-02 06:35:00|2410.8|2407.3|2405.3|2401.8|2412.8|2409.3|2403.8|2400.3|925
1601620800000|2020-10-02 06:40:00|2405.2|2401.7|2406.9|2403.4|2411.3|2407.8|2399.9|2396.7|749
1601621100000|2020-10-02 06:45:00|2406.7|2403.2|2406.8|2403.3|2413.6|2410.1|2404|2400.5|980
1601621400000|2020-10-02 06:50:00|2406.7|2403.2|2399.9|2396.4|2406.9|2403.4|2395.1|2391.6|864
1601621700000|2020-10-02 06:55:00|2399.3|2395.8|2398.3|2394.8|2401.1|2397.6|2396.1|2392.6|756
1601622000000|2020-10-02 07:00:00|2397.9|2394.4|2399.9|2396.4|2404.7|2401.7|2397.9|2394.4|827
1601622300000|2020-10-02 07:05:00|2400.2|2396.7|2409.4|2405.9|2409.8|2406.9|2397.2|2393.7|754
1601622600000|2020-10-02 07:10:00|2409.5|2406|2406.7|2403.2|2409.5|2406|2403.5|2400.1|617
1601622900000|2020-10-02 07:15:00|2406.2|2402.7|2398.7|2395.2|2407.4|2404.2|2397.7|2394.2|809
1601623200000|2020-10-02 07:20:00|2398.6|2395.1|2396.3|2392.8|2401.9|2398.5|2395.4|2392|765
1601623500000|2020-10-02 07:25:00|2396.2|2392.7|2398.9|2395.4|2404.9|2401.4|2395.4|2391.9|861
1601623800000|2020-10-02 07:30:00|2398.8|2395.3|2401.3|2397.8|2402|2398.5|2395.5|2392|842
1601624100000|2020-10-02 07:35:00|2401.8|2398.3|2398.3|2394.8|2402.2|2399.6|2394.4|2391.4|633
1601624400000|2020-10-02 07:40:00|2398.2|2394.7|2394.1|2390.6|2398.5|2395|2391.4|2388.5|701
1601624700000|2020-10-02 07:45:00|2394.2|2390.7|2388.3|2384.8|2394.4|2390.9|2387.5|2384.4|705
1601625000000|2020-10-02 07:50:00|2388.4|2384.9|2397.6|2394.1|2398.4|2394.9|2387.5|2384|593
1601625300000|2020-10-02 07:55:00|2397.7|2394.2|2396.8|2393.3|2400.8|2397.9|2394.7|2392.1|712
1601625600000|2020-10-02 08:00:00|2396.6|2393.1|2397.3|2395.3|2398.8|2395.6|2391.2|2387.8|653
1601625900000|2020-10-02 08:05:00|2398.2|2394.7|2392.4|2390.4|2398.7|2396.1|2392.3|2389.2|565
1601626200000|2020-10-02 08:10:00|2392.3|2390.3|2394.9|2391.4|2396|2392.5|2390.7|2387.2|631
1601626500000|2020-10-02 08:15:00|2394.6|2391.1|2392.3|2388.8|2395.1|2391.7|2391.1|2387.6|492
1601626800000|2020-10-02 08:20:00|2392.2|2388.7|2395.7|2392.2|2398.3|2394.8|2392|2388.5|501
1601627100000|2020-10-02 08:25:00|2395.6|2392.1|2394.7|2391.2|2396.8|2393.3|2394|2390.9|416
1601627400000|2020-10-02 08:30:00|2394.8|2391.3|2391.3|2387.8|2394.8|2391.3|2385.4|2382.2|676
1601627700000|2020-10-02 08:35:00|2391.4|2387.9|2393.3|2389.8|2395.3|2392|2389.3|2386.2|536
1601628000000|2020-10-02 08:40:00|2393.1|2389.6|2390.1|2388.1|2393.6|2390.7|2387.5|2384.7|542
1601628300000|2020-10-02 08:45:00|2390.7|2387.2|2390.6|2387.1|2393.3|2390.3|2386.7|2384|521
1601628600000|2020-10-02 08:50:00|2390.7|2387.2|2389.1|2385.6|2391.3|2387.8|2386.5|2383.5|587
1601628900000|2020-10-02 08:55:00|2388.9|2385.4|2386.3|2382.8|2389.9|2386.4|2384.4|2381.5|536
1601629200000|2020-10-02 09:00:00|2386.2|2382.7|2385.6|2383.6|2388.7|2385.2|2383.2|2379.7|576
1601629500000|2020-10-02 09:05:00|2386|2382.5|2387.7|2384.2|2388.1|2385.2|2384.6|2381.6|453
1601629800000|2020-10-02 09:10:00|2387.6|2384.1|2391.6|2388.1|2392.9|2390|2386.8|2383.9|432
1601630100000|2020-10-02 09:15:00|2391.5|2388|2388.3|2386.3|2391.9|2389.4|2388.2|2385.4|372
1601630400000|2020-10-02 09:20:00|2389.2|2385.7|2386.7|2383.2|2391.2|2388.3|2385.8|2382.3|439
1601630700000|2020-10-02 09:25:00|2387|2383.5|2385.4|2383.4|2388.6|2385.6|2384.9|2382.2|514
1601631000000|2020-10-02 09:30:00|2385.5|2383.5|2387.4|2383.9|2389.1|2385.6|2384.6|2381.7|473
1601631300000|2020-10-02 09:35:00|2387.3|2383.8|2386.2|2382.7|2389.5|2386.5|2386|2382.7|377
1601631600000|2020-10-02 09:40:00|2386.3|2382.8|2387.5|2384|2389.5|2386.8|2385.2|2382.2|356
1601631900000|2020-10-02 09:45:00|2387.4|2383.9|2390|2386.5|2390.6|2387.8|2386.9|2383.4|314
1601632200000|2020-10-02 09:50:00|2389.9|2386.4|2395.5|2392|2395.9|2392.8|2388.6|2386|367
1601632500000|2020-10-02 09:55:00|2395.4|2391.9|2388.8|2385.3|2395.7|2392.9|2386.9|2383.8|514
1601632800000|2020-10-02 10:00:00|2388.6|2385.1|2389.8|2387.8|2391.5|2388.7|2385.7|2382.9|419
1601633100000|2020-10-02 10:05:00|2389.9|2387.9|2384.3|2380.8|2390.9|2387.9|2382.9|2379.8|410
1601633400000|2020-10-02 10:10:00|2384.2|2380.7|2384.3|2380.8|2386.5|2383.5|2383.4|2379.9|394
1601633700000|2020-10-02 10:15:00|2383.8|2380.3|2384.1|2380.6|2385.7|2382.6|2380.1|2376.6|470
1601634000000|2020-10-02 10:20:00|2384.2|2380.7|2385.5|2382|2387|2384.1|2382.6|2379.6|432
1601634300000|2020-10-02 10:25:00|2385.3|2381.8|2388.8|2385.3|2391|2388|2384.4|2380.9|461
1601634600000|2020-10-02 10:30:00|2388.7|2385.2|2390.9|2387.4|2391.4|2388.4|2385.9|2382.5|346
1601634900000|2020-10-02 10:35:00|2390.8|2387.3|2397|2393.5|2399.6|2396.6|2390.1|2387|620
1601635200000|2020-10-02 10:40:00|2396.9|2393.4|2394.3|2390.8|2399.2|2396|2393.3|2390.1|503
1601635500000|2020-10-02 10:45:00|2394.2|2390.7|2393.3|2389.8|2397.4|2393.9|2391.7|2389.2|494
1601635800000|2020-10-02 10:50:00|2393.2|2389.7|2398.6|2395.1|2400.4|2397.2|2392.8|2389.3|477
1601636100000|2020-10-02 10:55:00|2398.8|2395.3|2395.3|2393.3|2400.1|2396.7|2395.3|2392.5|434
1601636400000|2020-10-02 11:00:00|2395.2|2393.2|2391.2|2387.7|2396.7|2393.9|2389.5|2386.5|657
1601636700000|2020-10-02 11:05:00|2391.3|2387.8|2387.3|2385.3|2392.4|2389.7|2386.1|2383.3|626
1601637000000|2020-10-02 11:10:00|2386.8|2384.8|2393|2389.5|2393.8|2391.2|2386.8|2384|564
1601637300000|2020-10-02 11:15:00|2392.8|2389.3|2390.2|2386.7|2393.9|2391.2|2388.8|2385.8|533
1601637600000|2020-10-02 11:20:00|2390.3|2386.8|2390.6|2387.1|2393.3|2390.6|2388.4|2385.7|461
1601637900000|2020-10-02 11:25:00|2390.7|2387.2|2396.1|2392.6|2396.7|2393.8|2390.3|2387.2|509
1601638200000|2020-10-02 11:30:00|2396.3|2392.8|2398.3|2396.3|2402|2399.5|2394.4|2391.8|685
1601638500000|2020-10-02 11:35:00|2399.3|2395.8|2399.8|2396.3|2403.4|2400.2|2397.6|2394.8|653
1601638800000|2020-10-02 11:40:00|2399.9|2396.4|2402|2398.5|2404.2|2400.9|2395.2|2392.1|727
1601639100000|2020-10-02 11:45:00|2402.6|2399.1|2400.1|2398.1|2404.1|2401.7|2398.6|2395.9|675
1601639400000|2020-10-02 11:50:00|2400.8|2397.3|2399|2395.5|2404.1|2401.1|2397.7|2394.5|667
1601639700000|2020-10-02 11:55:00|2399.2|2395.7|2394.8|2391.3|2399.2|2396.6|2392.7|2389.8|759
1601640000000|2020-10-02 12:00:00|2394.7|2391.2|2389.4|2385.9|2398.6|2395.8|2389.1|2385.6|880
1601640300000|2020-10-02 12:05:00|2389.5|2386|2401|2397.5|2402.1|2399.3|2389.5|2386|740
1601640600000|2020-10-02 12:10:00|2400.8|2397.3|2405.7|2402.2|2409.2|2406|2398.8|2395.8|802
1601640900000|2020-10-02 12:15:00|2405.5|2402|2402.9|2399.4|2406|2403.3|2399.4|2396.2|577
1601641200000|2020-10-02 12:20:00|2403.4|2399.9|2399.6|2396.1|2404.2|2400.7|2397|2394|682
1601641500000|2020-10-02 12:25:00|2399.4|2395.9|2404.4|2395.7|2406.1|2399.4|2396.8|2393.9|699
1601641800000|2020-10-02 12:30:00|2401.3|2397.8|2401.9|2398.4|2412.2|2408.7|2395|2392.6|1333
1601642100000|2020-10-02 12:35:00|2401.8|2398.3|2398.2|2394.7|2401.9|2398.8|2391.3|2388.5|1228
1601642400000|2020-10-02 12:40:00|2398|2394.5|2407.1|2403.6|2407.6|2404.9|2395.1|2392.6|1029
1601642700000|2020-10-02 12:45:00|2407|2403.5|2407.1|2405.1|2408.3|2405.6|2402|2399.6|852
1601643000000|2020-10-02 12:50:00|2407.3|2403.8|2411.7|2408.2|2413.6|2410.1|2402.6|2399.9|1017
1601643300000|2020-10-02 12:55:00|2412|2408.5|2414.9|2412.9|2419.6|2416.8|2409.5|2407.5|1069
1601643600000|2020-10-02 13:00:00|2414.8|2412.8|2407.5|2404|2415.9|2412.8|2405.2|2402.3|1247
1601643900000|2020-10-02 13:05:00|2407.2|2403.7|2399.8|2397.8|2409.6|2407|2398.6|2395.7|1107
1601644200000|2020-10-02 13:10:00|2400.5|2397|2390.9|2387.4|2400.8|2398.2|2385.6|2382.1|1089
1601644500000|2020-10-02 13:15:00|2390.7|2387.2|2390.7|2387.2|2394.2|2390.7|2387.9|2385|1096
1601644800000|2020-10-02 13:20:00|2390.8|2387.3|2389.6|2387.6|2391.6|2388.9|2384.8|2382.3|958
1601645100000|2020-10-02 13:25:00|2389.4|2387.4|2390.7|2388.7|2392.7|2389.2|2385.8|2383.5|914
1601645400000|2020-10-02 13:30:00|2391|2387.5|2390.8|2388.8|2401.7|2398.2|2386.9|2383.9|709
1601645700000|2020-10-02 13:35:00|2390.5|2387|2397.4|2393.9|2400.7|2397.7|2379.3|2375.8|668
1601646000000|2020-10-02 13:40:00|2397.1|2393.6|2400.1|2396.6|2400.3|2397.6|2393|2390|863
1601646300000|2020-10-02 13:45:00|2400|2396.5|2399.8|2396.3|2404.1|2401.3|2395.7|2392.2|1364
1601646600000|2020-10-02 13:50:00|2399.7|2397.7|2409|2405.5|2409.5|2406.1|2394.9|2391.4|1403
1601646900000|2020-10-02 13:55:00|2408.9|2405.4|2407.3|2403.8|2409.5|2406.5|2403.4|2401.1|1246
1601647200000|2020-10-02 14:00:00|2407.2|2403.7|2406.1|2404.1|2411.5|2408.8|2402.5|2399.9|1096
1601647500000|2020-10-02 14:05:00|2406|2404|2419.9|2416.4|2421.9|2418.4|2406|2404|1242
1601647800000|2020-10-02 14:10:00|2419.7|2416.2|2412.6|2409.1|2422.8|2419.7|2406|2403.1|1400
1601648100000|2020-10-02 14:15:00|2413|2409.5|2413.8|2410.3|2417|2413.9|2408.6|2405.8|1196
1601648400000|2020-10-02 14:20:00|2413.7|2410.2|2405.8|2402.3|2415.2|2412.2|2405.5|2402.3|1149
1601648700000|2020-10-02 14:25:00|2405|2403|2402.8|2399.3|2406.6|2403.1|2397.1|2394.4|1258
1601649000000|2020-10-02 14:30:00|2402.7|2399.2|2399.4|2395.9|2403.3|2400.6|2395.5|2392.6|1104
1601649300000|2020-10-02 14:35:00|2399.5|2396|2403|2399.5|2405.6|2403.2|2397.2|2393.7|1093
1601649600000|2020-10-02 14:40:00|2403.2|2399.7|2404.8|2401.3|2407.4|2405.1|2401.7|2398.2|1110
1601649900000|2020-10-02 14:45:00|2404.6|2401.1|2408.7|2406.7|2409.9|2407.8|2402.4|2399.1|881
1601650200000|2020-10-02 14:50:00|2408.5|2406.5|2406.3|2404.3|2411.5|2409.5|2403.6|2400.5|887
1601650500000|2020-10-02 14:55:00|2406.2|2404.2|2403|2401|2407.4|2404.9|2402.8|2400.8|787
1601650800000|2020-10-02 15:00:00|2403.2|2401.2|2405|2401.5|2407.6|2405.1|2397.6|2394.1|1144
1601651100000|2020-10-02 15:05:00|2405.2|2401.7|2408|2404.5|2410.3|2407.7|2403.1|2399.6|979
1601651400000|2020-10-02 15:10:00|2408.4|2404.9|2414.5|2411|2418.1|2414.6|2408|2404.5|1007
1601651700000|2020-10-02 15:15:00|2413.9|2411.9|2415.5|2412|2416.1|2412.9|2404.9|2401.6|1150
1601652000000|2020-10-02 15:20:00|2415.2|2411.7|2411|2407.5|2419|2415.5|2409.8|2406.5|1009
1601652300000|2020-10-02 15:25:00|2410.9|2407.4|2411.1|2407.6|2412.7|2409.2|2405.1|2402.5|1005
1601652600000|2020-10-02 15:30:00|2411|2407.5|2400.9|2397.4|2411.4|2408|2400.2|2397.1|981
1601652900000|2020-10-02 15:35:00|2400.8|2397.3|2393.8|2390.3|2401.3|2398.1|2390.5|2387|1002
1601653200000|2020-10-02 15:40:00|2394.1|2390.6|2390.2|2386.7|2394.1|2390.6|2387.2|2383.7|1180
1601653500000|2020-10-02 15:45:00|2391.7|2388.2|2387.2|2383.7|2391.7|2388.2|2385.3|2382.3|993
1601653800000|2020-10-02 15:50:00|2386.5|2384.5|2385.3|2381.8|2388.1|2385.5|2382.5|2379|917
1601654100000|2020-10-02 15:55:00|2385.7|2382.2|2383.7|2380.2|2387.2|2383.7|2379.8|2376.3|1175
1601654400000|2020-10-02 16:00:00|2383.8|2380.3|2373.2|2369.7|2383.8|2380.3|2371|2367.5|1227
1601654700000|2020-10-02 16:05:00|2373.3|2369.8|2379.5|2376|2380.8|2377.3|2369.7|2367|1009
1601655000000|2020-10-02 16:10:00|2379.6|2376.1|2392.1|2388.6|2395.1|2391.6|2378.5|2375|1087
1601655300000|2020-10-02 16:15:00|2391.9|2388.4|2398.4|2394.9|2399.8|2396.3|2391|2387.5|1295
1601655600000|2020-10-02 16:20:00|2398.8|2395.3|2398.5|2395|2405.3|2401.8|2393.8|2390.3|1179
1601655900000|2020-10-02 16:25:00|2398.6|2395.1|2397.1|2393.6|2400.5|2397.6|2395.1|2391.6|1044
1601656200000|2020-10-02 16:30:00|2397.4|2393.9|2391.9|2389.9|2399.9|2397.3|2391.9|2389.2|927
1601656500000|2020-10-02 16:35:00|2392.8|2389.3|2396|2392.5|2396.6|2393.3|2390|2386.5|814
1601656800000|2020-10-02 16:40:00|2395.9|2392.4|2395.1|2393.1|2399.3|2395.8|2393.6|2390.4|759
1601657100000|2020-10-02 16:45:00|2396.5|2393|2392.1|2388.6|2397.9|2394.4|2390.7|2387.2|695
1601657400000|2020-10-02 16:50:00|2392|2388.5|2389|2385.5|2393.6|2390.4|2387.8|2384.3|889
1601657700000|2020-10-02 16:55:00|2389.6|2386.1|2388|2384.5|2392.5|2389.7|2386.9|2383.4|858
1601658000000|2020-10-02 17:00:00|2388.6|2385.1|2387.2|2383.7|2391.9|2389|2386.3|2382.8|922
1601658300000|2020-10-02 17:05:00|2387.5|2384|2388.1|2384.6|2390.2|2387.7|2383.7|2380.2|806
1601658600000|2020-10-02 17:10:00|2388.2|2384.7|2382.9|2379.4|2389.6|2387.2|2382.2|2379.1|829
1601658900000|2020-10-02 17:15:00|2383.5|2380|2386.4|2384.4|2387.5|2384.9|2379.8|2377.1|545
1601659200000|2020-10-02 17:20:00|2386.6|2384.6|2389.2|2387.2|2392.2|2389.7|2385.8|2383.2|486
1601659500000|2020-10-02 17:25:00|2389.3|2387.3|2390.6|2387.1|2392.1|2389.1|2387.9|2384.4|644
1601659800000|2020-10-02 17:30:00|2390.1|2386.6|2381.3|2377.8|2390.6|2387.1|2379.5|2376.9|528
1601660100000|2020-10-02 17:35:00|2380.7|2378.7|2381.4|2377.9|2382.9|2380.3|2378|2374.8|667
1601660400000|2020-10-02 17:40:00|2381.5|2378|2378|2374.5|2381.8|2378.9|2375.3|2371.8|1034
1601660700000|2020-10-02 17:45:00|2377.4|2373.9|2378.9|2375.4|2381|2377.5|2375.7|2372.6|851
1601661000000|2020-10-02 17:50:00|2378.5|2375|2380.5|2377|2382.7|2379.2|2375.1|2373|701
1601661300000|2020-10-02 17:55:00|2380.1|2376.6|2382.9|2379.4|2384|2380.5|2378.4|2375.7|680
1601661600000|2020-10-02 18:00:00|2382.7|2379.2|2383.5|2380|2386.9|2383.4|2381.8|2378.7|714
1601661900000|2020-10-02 18:05:00|2383.4|2379.9|2384.4|2380.9|2387.4|2383.9|2381.6|2378.9|594
1601662200000|2020-10-02 18:10:00|2383.8|2380.3|2378.9|2375.4|2385.3|2381.8|2376.2|2372.9|649
1601662500000|2020-10-02 18:15:00|2379|2375.5|2380.9|2378.9|2382.6|2379.4|2377.8|2375.1|447
1601662800000|2020-10-02 18:20:00|2381|2379|2382|2378.5|2384.8|2381.3|2380.7|2377.9|361
1601663100000|2020-10-02 18:25:00|2381.9|2378.4|2379.7|2377.7|2382.4|2378.9|2378.6|2375.1|428
1601663400000|2020-10-02 18:30:00|2380|2376.5|2381|2377.5|2381.4|2378.9|2378|2374.5|400
1601663700000|2020-10-02 18:35:00|2380.7|2377.2|2376.3|2374.3|2382.2|2379.3|2376.2|2373|472
1601664000000|2020-10-02 18:40:00|2376.4|2372.9|2377.1|2373.6|2381.5|2378.8|2375.2|2371.7|707
1601664300000|2020-10-02 18:45:00|2377.2|2373.7|2381.1|2377.6|2382.7|2379.5|2376.3|2372.8|540
1601664600000|2020-10-02 18:50:00|2381.3|2377.8|2383.3|2379.8|2383.9|2381|2379.4|2375.9|483
1601664900000|2020-10-02 18:55:00|2383.4|2379.9|2385.1|2381.6|2386.5|2383.6|2383.4|2379.9|670
1601665200000|2020-10-02 19:00:00|2385|2381.5|2385.4|2381.9|2387.4|2383.9|2383.1|2379.6|627
1601665500000|2020-10-02 19:05:00|2385.7|2382.2|2384.7|2381.2|2386.2|2382.7|2383.2|2379.8|473
1601665800000|2020-10-02 19:10:00|2384.1|2380.6|2386.3|2382.8|2389.6|2386.1|2381.6|2378.1|687
1601666100000|2020-10-02 19:15:00|2386.5|2383|2386.6|2383.1|2388.1|2384.6|2383.8|2380.7|519
1601666400000|2020-10-02 19:20:00|2386.5|2383|2389.2|2385.7|2389.6|2386.1|2384.3|2380.8|569
1601666700000|2020-10-02 19:25:00|2388.7|2385.2|2386.3|2382.8|2389.8|2386.3|2385.9|2382.4|418
1601667000000|2020-10-02 19:30:00|2386.4|2382.9|2387.9|2384.4|2389.1|2385.6|2385.3|2382.2|405
1601667300000|2020-10-02 19:35:00|2388|2384.5|2385.6|2383.6|2388.8|2386.1|2385.1|2382.2|238
1601667600000|2020-10-02 19:40:00|2386.9|2383.4|2386.8|2383.3|2387.8|2385.2|2385|2381.8|266
1601667900000|2020-10-02 19:45:00|2386.7|2383.2|2385|2383|2386.9|2384.1|2384.5|2381.7|212
1601668200000|2020-10-02 19:50:00|2386.9|2383.4|2381.7|2378.2|2386.9|2383.4|2380.9|2378.1|334
1601668500000|2020-10-02 19:55:00|2380.9|2378.9|2377.2|2375.2|2381.5|2379.2|2376.1|2373.6|446
1601668800000|2020-10-02 20:00:00|2378|2376|2379.6|2376.1|2381.3|2378|2377.2|2374.1|229
1601669100000|2020-10-02 20:05:00|2380|2376.5|2377.6|2374.1|2380.2|2376.7|2377.1|2373.6|200
1601669400000|2020-10-02 20:10:00|2377.1|2373.6|2378.2|2374.7|2379.5|2376.1|2376|2371.3|293
1601669700000|2020-10-02 20:15:00|2378.6|2375.1|2377.7|2374.2|2379.1|2375.6|2377|2372.1|147
1601670000000|2020-10-02 20:20:00|2377.6|2374.1|2376|2372.5|2379.7|2375.2|2374.8|2369.9|194
1601670300000|2020-10-02 20:25:00|2375.6|2372.1|2376.8|2373.3|2377.4|2373.9|2375.2|2370.2|155
1601670600000|2020-10-02 20:30:00|2377|2373.5|2377.5|2374|2379|2375.1|2375.9|2371.7|152
1601670900000|2020-10-02 20:35:00|2377.4|2373.9|2376.9|2373.4|2379.6|2375.6|2376.6|2372.2|94
1601671200000|2020-10-02 20:40:00|2377.5|2374|2376.6|2373.1|2378.3|2374.8|2375.4|2371|182
1601671500000|2020-10-02 20:45:00|2376.7|2373.2|2373.8|2370.3|2379.4|2375|2373.3|2368.2|226
1601671800000|2020-10-02 20:50:00|2373.7|2370.2|2378.9|2373.6|2379.8|2374.8|2373.5|2369.3|233
1601672100000|2020-10-02 20:55:00|2380.4|2371.3|2377.7|2369|2381.3|2373.5|2371.8|2364|302
1601848800000|2020-10-04 22:00:00|2385.8|2377.3|2387.9|2381.6|2390.8|2384.8|2381.8|2374.3|579
1601849100000|2020-10-04 22:05:00|2386.8|2383.3|2391|2385.6|2392.6|2388|2385.4|2376.8|389
1601849400000|2020-10-04 22:10:00|2390|2386.5|2383.1|2377|2392.5|2387|2381.6|2375|335
1601849700000|2020-10-04 22:15:00|2383.4|2377.1|2375.1|2371.6|2383.6|2379|2372.6|2366.9|343
1601850000000|2020-10-04 22:20:00|2379.1|2372.9|2382.1|2378.6|2385.2|2379.4|2375.4|2371.4|303
1601850300000|2020-10-04 22:25:00|2382|2378.5|2383.6|2380.1|2387.5|2380.9|2379.8|2375.4|214
1601850600000|2020-10-04 22:30:00|2383.3|2379.8|2380|2376.5|2383.8|2380.3|2380|2376.5|171
1601850900000|2020-10-04 22:35:00|2380.5|2377|2380|2374.3|2381.9|2378|2374.7|2370.9|231
1601851200000|2020-10-04 22:40:00|2376.8|2373.3|2372.7|2369.2|2380.2|2375.3|2371.4|2364.8|235
1601851500000|2020-10-04 22:45:00|2372.5|2369|2378.1|2374.6|2380.2|2374.9|2372.5|2369|159
1601851800000|2020-10-04 22:50:00|2377.6|2374.1|2376.7|2373.2|2379.8|2375.2|2376.2|2370.9|141
1601852100000|2020-10-04 22:55:00|2376.8|2373.3|2379.2|2375.7|2381.2|2376.2|2376|2372.3|134
1601852400000|2020-10-04 23:00:00|2379.6|2376.1|2379|2375.5|2380.2|2376.3|2377.1|2373.6|139
1601852700000|2020-10-04 23:05:00|2378.9|2375.4|2379.3|2375.8|2381|2376|2376.9|2372.3|136
1601853000000|2020-10-04 23:10:00|2379.2|2375.7|2381.7|2378.2|2382.5|2379|2378.3|2374.1|198
1601853300000|2020-10-04 23:15:00|2381.6|2378.1|2379.9|2376.4|2382.3|2378.8|2379.4|2375.9|167
1601853600000|2020-10-04 23:20:00|2379.7|2376.2|2381.4|2377.9|2382.4|2378.8|2378.9|2374|147
1601853900000|2020-10-04 23:25:00|2381.7|2378.2|2381.1|2377.6|2384.6|2381.1|2379.9|2376.1|217
1601854200000|2020-10-04 23:30:00|2381.3|2377.8|2383.2|2379.7|2384|2381.4|2379.6|2376.5|147
1601854500000|2020-10-04 23:35:00|2383.1|2379.6|2383.5|2381.5|2384.3|2381.5|2382|2379.1|115
1601854800000|2020-10-04 23:40:00|2383.7|2381.7|2388.3|2384.8|2393.3|2389.8|2383.5|2381.1|328
1601855100000|2020-10-04 23:45:00|2388.4|2384.9|2387.7|2384.2|2388.6|2385.1|2384.5|2381|275
1601855400000|2020-10-04 23:50:00|2387.5|2384|2388.4|2384.9|2389|2385.9|2386.6|2383.2|168
1601855700000|2020-10-04 23:55:00|2388.2|2384.7|2391.9|2388.4|2395.3|2391.8|2388.1|2384.1|297
1601856000000|2020-10-05 00:00:00|2391.7|2388.2|2392.2|2388.7|2393.1|2389.6|2387.5|2384|369
1601856300000|2020-10-05 00:05:00|2392.6|2389.1|2393.5|2390|2395.4|2391.9|2388.7|2385.2|407
1601856600000|2020-10-05 00:10:00|2393.4|2389.9|2393.7|2390.2|2396.9|2393.4|2391.5|2388|489
1601856900000|2020-10-05 00:15:00|2393.1|2389.6|2396.9|2393.4|2400.2|2395.9|2391.1|2387.6|411
1601857200000|2020-10-05 00:20:00|2396.8|2393.3|2392.7|2389.2|2397.6|2394.1|2392.3|2388.3|363
1601857500000|2020-10-05 00:25:00|2392.5|2389|2393.1|2389.6|2394|2390.2|2391.3|2386.8|252
1601857800000|2020-10-05 00:30:00|2393.3|2389.8|2390.5|2387|2393.4|2389.9|2389.9|2386.4|325
1601858100000|2020-10-05 00:35:00|2390.1|2386.6|2397|2393.5|2398.2|2394.7|2389.1|2385.6|503
1601858400000|2020-10-05 00:40:00|2396.9|2393.4|2393.2|2389.7|2398|2394.5|2391.9|2388.4|347
1601858700000|2020-10-05 00:45:00|2393.3|2389.8|2391.5|2388|2393.6|2390.1|2390.4|2386.9|269
1601859000000|2020-10-05 00:50:00|2391.4|2387.9|2390.9|2387.4|2392.9|2389.4|2390.5|2387|263
1601859300000|2020-10-05 00:55:00|2390.8|2387.3|2394.3|2390.8|2395.1|2391.6|2390.4|2386.9|218
1601859600000|2020-10-05 01:00:00|2394.1|2390.6|2388.7|2385.2|2395.7|2392.2|2385.7|2380.5|464
1601859900000|2020-10-05 01:05:00|2388.4|2384.9|2391.2|2387.7|2393.6|2390|2388.3|2384.8|330
1601860200000|2020-10-05 01:10:00|2391.1|2387.6|2389.1|2385.6|2392.4|2388.9|2388.4|2384.9|235
1601860500000|2020-10-05 01:15:00|2389.2|2385.7|2394.1|2390.6|2395.5|2392|2388.9|2385.7|387
1601860800000|2020-10-05 01:20:00|2394.2|2390.7|2397.3|2393.8|2398.2|2394.7|2393.2|2389.7|393
1601861100000|2020-10-05 01:25:00|2397.9|2394.4|2397.3|2393.8|2399.2|2395.7|2396.2|2392.2|355
1601861400000|2020-10-05 01:30:00|2398.4|2394.9|2395.7|2392.2|2398.5|2395|2394.5|2390.9|379
1601861700000|2020-10-05 01:35:00|2396.3|2391.3|2396.2|2392.7|2396.3|2392.7|2392.9|2389.4|289
1601862000000|2020-10-05 01:40:00|2395.8|2392.3|2395.2|2391.7|2396.1|2392.6|2393.2|2389.7|264
1601862300000|2020-10-05 01:45:00|2395.4|2391.9|2397.1|2393.6|2398.5|2395|2394.1|2390.6|269
1601862600000|2020-10-05 01:50:00|2397.3|2393.8|2398.1|2394.6|2398.6|2395.1|2395.1|2391.6|268
1601862900000|2020-10-05 01:55:00|2398.2|2394.7|2402.8|2399.3|2403.1|2399.6|2396.6|2393.1|304
1601863200000|2020-10-05 02:00:00|2402.7|2399.2|2403|2399.5|2407.1|2403.2|2399.4|2395.9|349
1601863500000|2020-10-05 02:05:00|2403.1|2399.6|2400.3|2396.8|2403.4|2399.9|2399.5|2396|244
1601863800000|2020-10-05 02:10:00|2400.5|2397|2398.7|2395.2|2401|2397.5|2398.5|2395|194
1601864100000|2020-10-05 02:15:00|2398.6|2395.1|2401.3|2397.8|2401.8|2398.3|2398.5|2395|197
1601864400000|2020-10-05 02:20:00|2401.6|2398.1|2397.6|2394.1|2401.7|2398.2|2397.6|2394.1|196
1601864700000|2020-10-05 02:25:00|2397.8|2394.3|2395|2391.5|2398.4|2394.9|2393.8|2390.3|292
1601865000000|2020-10-05 02:30:00|2394.9|2391.4|2396.9|2393.4|2397.9|2394.4|2393.5|2390|309
1601865300000|2020-10-05 02:35:00|2397|2393.5|2397|2393.5|2397.5|2394|2395.1|2391.6|178
1601865600000|2020-10-05 02:40:00|2397.1|2393.6|2397.9|2394.4|2398.6|2395.1|2396.8|2393.3|219
1601865900000|2020-10-05 02:45:00|2398.2|2394.7|2398.6|2395.1|2399.2|2395.6|2397.4|2393.9|174
1601866200000|2020-10-05 02:50:00|2398.5|2395|2397.6|2394.1|2399.9|2396.4|2396.9|2393.4|148
1601866500000|2020-10-05 02:55:00|2397.4|2393.9|2398.3|2394.8|2400.5|2396.6|2397.2|2393.7|180
1601866800000|2020-10-05 03:00:00|2398.4|2394.9|2395.9|2393.9|2398.8|2395.8|2395.8|2392.8|183
1601867100000|2020-10-05 03:05:00|2395.7|2393.7|2395.4|2391.9|2397.9|2394.2|2395|2391.6|171
1601867400000|2020-10-05 03:10:00|2395.5|2392|2393.5|2390|2396.6|2393.5|2391.8|2388.3|208
1601867700000|2020-10-05 03:15:00|2393.7|2390.2|2392|2388.5|2394.5|2391|2391.9|2388.4|201
1601868000000|2020-10-05 03:20:00|2392.1|2388.6|2390.8|2387.3|2393.5|2390|2390.7|2387.2|205
1601868300000|2020-10-05 03:25:00|2391.4|2387.9|2391.9|2388.4|2393.5|2389.7|2389.3|2385.8|225
1601868600000|2020-10-05 03:30:00|2391.8|2388.3|2388.3|2384.8|2392.4|2388.9|2388.2|2384.7|220
1601868900000|2020-10-05 03:35:00|2388.4|2384.9|2390.4|2386.9|2392.5|2388.9|2388.4|2384.9|224
1601869200000|2020-10-05 03:40:00|2390.3|2386.8|2388.2|2384.7|2392|2388.5|2387.9|2384.4|171
1601869500000|2020-10-05 03:45:00|2388.1|2384.6|2387.1|2383.6|2389.2|2385.7|2386|2382.5|288
1601869800000|2020-10-05 03:50:00|2387|2383.5|2379|2375.5|2387.3|2383.8|2378.8|2375.3|367
1601870100000|2020-10-05 03:55:00|2379.3|2375.8|2378|2374.5|2380.1|2377.7|2374.5|2371|506
1601870400000|2020-10-05 04:00:00|2378.2|2374.7|2381.6|2378.1|2381.7|2378.2|2376|2372.5|273
1601870700000|2020-10-05 04:05:00|2381.9|2378.4|2381.5|2378|2383|2379.5|2380.9|2377.4|144
1601871000000|2020-10-05 04:10:00|2381.6|2378.1|2382.4|2378.9|2383.2|2379.7|2381.2|2377.7|115
1601871300000|2020-10-05 04:15:00|2382.3|2378.8|2382.3|2378.8|2382.7|2379.2|2381.3|2377.8|86
1601871600000|2020-10-05 04:20:00|2382.4|2378.9|2380.1|2376.6|2382.4|2378.9|2379.7|2376.2|127
1601871900000|2020-10-05 04:25:00|2380|2376.5|2381.5|2378|2382.1|2378.6|2379.8|2376.3|179
1601872200000|2020-10-05 04:30:00|2381.4|2377.9|2381.8|2378.3|2383.9|2380.4|2380.9|2377.4|263
1601872500000|2020-10-05 04:35:00|2381.9|2378.4|2380.1|2376.6|2382.9|2379.4|2379.7|2376.2|170
1601872800000|2020-10-05 04:40:00|2380.2|2376.7|2380.8|2377.3|2380.9|2377.4|2377.5|2374|283
1601873100000|2020-10-05 04:45:00|2380.5|2377|2378.1|2374.6|2382.3|2378.4|2377.4|2373.9|325
1601873400000|2020-10-05 04:50:00|2377.9|2374.4|2379.9|2376.4|2380.6|2377.1|2377.9|2374.4|180
1601873700000|2020-10-05 04:55:00|2379.7|2376.2|2381.8|2378.3|2382.1|2378.6|2378.5|2375|152
1601874000000|2020-10-05 05:00:00|2381.7|2378.2|2382.3|2378.8|2382.9|2379.4|2381.4|2377.9|152
1601874300000|2020-10-05 05:05:00|2382.2|2378.7|2381|2377.5|2383.3|2379.8|2380.5|2377|152
1601874600000|2020-10-05 05:10:00|2380.9|2377.4|2381.5|2378|2382.2|2379.7|2379.1|2376.1|224
1601874900000|2020-10-05 05:15:00|2381.4|2377.9|2380.8|2377.3|2381.5|2378.1|2379|2375.8|201
1601875200000|2020-10-05 05:20:00|2381.1|2377.6|2381.5|2379.5|2382.9|2379.8|2379.6|2376.7|208
1601875500000|2020-10-05 05:25:00|2381.6|2379.6|2386.3|2382.8|2386.8|2384|2381.6|2378.7|229
1601875800000|2020-10-05 05:30:00|2386.6|2383.1|2385.5|2382|2387.4|2384.1|2384.6|2381.2|239
1601876100000|2020-10-05 05:35:00|2385.4|2381.9|2386.1|2382.6|2388.1|2384.7|2384.8|2381.9|197
1601876400000|2020-10-05 05:40:00|2386|2382.5|2385|2381.5|2387|2383.5|2384.7|2381.3|193
1601876700000|2020-10-05 05:45:00|2385.6|2382.1|2388.7|2385.2|2389.8|2386.3|2384.6|2381.1|211
1601877000000|2020-10-05 05:50:00|2388.8|2385.3|2389|2385.5|2390.1|2386.6|2387.5|2384|200
1601877300000|2020-10-05 05:55:00|2389.4|2385.9|2390.3|2386.8|2391.5|2388|2389.2|2385.7|191
1601877600000|2020-10-05 06:00:00|2390|2386.5|2380.8|2377.3|2390.2|2386.7|2379.7|2376.2|464
1601877900000|2020-10-05 06:05:00|2380.9|2377.4|2383.1|2379.6|2383.5|2380.5|2380|2377.1|360
1601878200000|2020-10-05 06:10:00|2383|2379.5|2377.3|2373.8|2383.3|2379.8|2376.7|2373.2|319
1601878500000|2020-10-05 06:15:00|2377.4|2373.9|2380|2376.5|2381.1|2378|2375.1|2372.5|325
1601878800000|2020-10-05 06:20:00|2379.9|2376.4|2377.6|2374.1|2380|2376.5|2374.8|2371.8|323
1601879100000|2020-10-05 06:25:00|2377.5|2374|2376.1|2372.6|2381.1|2378.1|2375.2|2372.5|269
1601879400000|2020-10-05 06:30:00|2376.2|2372.7|2379.5|2376|2381.6|2378.1|2372.9|2369.4|398
1601879700000|2020-10-05 06:35:00|2379.1|2375.6|2377.7|2375.7|2380|2377.3|2375.5|2372.6|396
1601880000000|2020-10-05 06:40:00|2378.4|2374.9|2384.7|2381.2|2385.3|2382|2378|2374.9|408
1601880300000|2020-10-05 06:45:00|2384.6|2381.1|2384.3|2380.8|2385.3|2382.4|2382.7|2379.6|310
1601880600000|2020-10-05 06:50:00|2384.4|2380.9|2383.2|2379.7|2384.9|2381.9|2380.8|2378|287
1601880900000|2020-10-05 06:55:00|2383.1|2379.6|2382.5|2379|2385.5|2382.1|2381.6|2378.7|313
1601881200000|2020-10-05 07:00:00|2382.2|2378.7|2383.2|2379.7|2384.9|2381.8|2379.7|2376.2|468
1601881500000|2020-10-05 07:05:00|2383.1|2379.6|2376.8|2374.8|2383.9|2380.8|2376.7|2373.3|613
1601881800000|2020-10-05 07:10:00|2377.6|2374.1|2372.3|2368.8|2377.7|2374.3|2371.2|2367.9|736
1601882100000|2020-10-05 07:15:00|2372.2|2368.7|2373|2371|2374.2|2371.5|2370.2|2367.9|584
1601882400000|2020-10-05 07:20:00|2373.8|2370.3|2374.1|2370.6|2375.5|2372.1|2370.6|2368|551
1601882700000|2020-10-05 07:25:00|2374.2|2370.7|2375|2373|2376.2|2373.4|2369.9|2367.1|622
1601883000000|2020-10-05 07:30:00|2374.9|2372.9|2376.6|2374.6|2377.4|2374.8|2372.2|2369.7|594
1601883300000|2020-10-05 07:35:00|2376.5|2374.5|2377.7|2374.2|2379.9|2377.3|2375.3|2372.4|620
1601883600000|2020-10-05 07:40:00|2377.2|2375.2|2378.5|2375|2379.3|2376.6|2375.5|2373|476
1601883900000|2020-10-05 07:45:00|2378.9|2375.4|2381.1|2377.6|2384|2381.7|2378|2375.3|637
1601884200000|2020-10-05 07:50:00|2381.3|2377.8|2379.4|2377.4|2381.7|2379|2377.3|2374.9|551
1601884500000|2020-10-05 07:55:00|2380.4|2376.9|2382.2|2378.7|2386.2|2383.7|2379.8|2376.9|822
1601884800000|2020-10-05 08:00:00|2382.4|2378.9|2383.7|2380.2|2385.8|2383|2381.7|2378.8|630
1601885100000|2020-10-05 08:05:00|2383.8|2380.3|2385|2381.5|2385|2381.7|2380.1|2376.6|690
1601885400000|2020-10-05 08:10:00|2384.7|2381.2|2386.3|2382.8|2386.7|2384.4|2381.9|2378.4|715
1601885700000|2020-10-05 08:15:00|2386.8|2383.3|2387.4|2385.4|2390.4|2388.4|2384|2380.5|767
1601886000000|2020-10-05 08:20:00|2387|2385|2384.9|2381.4|2388.3|2385.9|2383.9|2380.8|550
1601886300000|2020-10-05 08:25:00|2385.2|2381.7|2388.1|2384.6|2388.7|2385.2|2384.8|2381.4|325
1601886600000|2020-10-05 08:30:00|2388.2|2384.7|2389.7|2386.2|2391.3|2387.8|2385.8|2382.3|404
1601886900000|2020-10-05 08:35:00|2390|2386.5|2396.2|2392.7|2396.4|2393.2|2389.1|2386.2|457
1601887200000|2020-10-05 08:40:00|2395.9|2392.4|2395.7|2392.2|2397.9|2394.4|2394|2391|472
1601887500000|2020-10-05 08:45:00|2395.6|2392.1|2398|2396|2401.7|2399.1|2394.3|2391.5|616
1601887800000|2020-10-05 08:50:00|2397.9|2395.9|2397.4|2393.9|2400.3|2396.8|2395.4|2392.5|435
1601888100000|2020-10-05 08:55:00|2397.5|2394|2398.2|2394.7|2400|2396.5|2396.6|2393.9|408
1601888400000|2020-10-05 09:00:00|2398.1|2394.6|2401.3|2397.8|2401.6|2399.2|2395.2|2392.6|645
1601888700000|2020-10-05 09:05:00|2401.4|2397.9|2400.5|2397|2405.2|2401.7|2399.5|2396|647
1601889000000|2020-10-05 09:10:00|2399.6|2397.6|2398.3|2396.3|2400.8|2398.3|2397.5|2394.8|579
1601889300000|2020-10-05 09:15:00|2398.9|2395.4|2395.6|2392.1|2399.2|2397.1|2393.8|2390.7|623
1601889600000|2020-10-05 09:20:00|2395.9|2392.4|2394.2|2390.7|2397.9|2394.8|2391.4|2388.6|485
1601889900000|2020-10-05 09:25:00|2393.8|2391.8|2395.6|2393.6|2396.2|2393.6|2392.3|2389.6|503
1601890200000|2020-10-05 09:30:00|2395.7|2393.7|2396.2|2394.2|2397.7|2394.9|2392.5|2389.4|528
1601890500000|2020-10-05 09:35:00|2396.1|2394.1|2395.6|2393.6|2397.2|2394.7|2394.3|2391.7|373
1601890800000|2020-10-05 09:40:00|2395.7|2393.7|2394.7|2392.7|2397.1|2394.5|2394.1|2391.3|357
1601891100000|2020-10-05 09:45:00|2394.3|2392.3|2399.9|2396.4|2400.5|2397|2394.1|2391.3|466
1601891400000|2020-10-05 09:50:00|2399.7|2396.2|2398.7|2395.2|2400.3|2397.7|2398.1|2394.9|358
1601891700000|2020-10-05 09:55:00|2398.6|2395.1|2399.1|2395.6|2399.2|2395.9|2396.3|2393.5|339
1601892000000|2020-10-05 10:00:00|2399|2395.5|2394.7|2392.7|2399.2|2395.7|2393.6|2390.1|496
1601892300000|2020-10-05 10:05:00|2395.5|2392|2393.4|2391.4|2395.8|2393|2392.8|2389.8|377
1601892600000|2020-10-05 10:10:00|2393.5|2391.5|2392.8|2390.8|2395.3|2392.6|2391.4|2388.7|271
1601892900000|2020-10-05 10:15:00|2393.7|2390.2|2394.5|2391|2394.5|2391.5|2390.3|2387.7|403
1601893200000|2020-10-05 10:20:00|2394.2|2390.7|2393|2389.5|2395.3|2392.6|2391.7|2389.2|354
1601893500000|2020-10-05 10:25:00|2393.3|2389.8|2393.3|2391.3|2394.5|2391.8|2391.5|2388.7|345
1601893800000|2020-10-05 10:30:00|2393.2|2391.2|2392.7|2389.2|2395.9|2393.3|2391.8|2389|458
1601894100000|2020-10-05 10:35:00|2392.8|2389.3|2395.4|2391.9|2396.9|2394.1|2392.4|2388.9|376
1601894400000|2020-10-05 10:40:00|2395.5|2392|2395.9|2392.4|2396.7|2393.6|2393.3|2390.5|494
1601894700000|2020-10-05 10:45:00|2395.1|2393.1|2396.6|2394.6|2397.8|2394.9|2395.1|2392.6|357
1601895000000|2020-10-05 10:50:00|2396.8|2394.8|2396.5|2393|2398.7|2395.6|2395.3|2392.7|356
1601895300000|2020-10-05 10:55:00|2397|2393.5|2397|2395|2398.7|2396.2|2395.9|2393.3|371
1601895600000|2020-10-05 11:00:00|2397.7|2394.2|2393.9|2390.4|2398|2395.3|2391.5|2388|639
1601895900000|2020-10-05 11:05:00|2394|2390.5|2394.3|2392.3|2397.2|2394.4|2393.1|2390.2|400
1601896200000|2020-10-05 11:10:00|2394.4|2392.4|2391.3|2389.3|2396|2393.4|2391.3|2388.7|321
1601896500000|2020-10-05 11:15:00|2391.5|2389.5|2391.5|2388|2392.6|2389.8|2389.7|2387.2|294
1601896800000|2020-10-05 11:20:00|2391.3|2387.8|2389.4|2387.4|2391.8|2389.2|2387.8|2385|374
1601897100000|2020-10-05 11:25:00|2389.5|2387.5|2392|2390|2393.3|2390.7|2389.3|2386.5|365
1601897400000|2020-10-05 11:30:00|2391.9|2389.9|2396.2|2394.2|2396.7|2394.2|2391.4|2388.5|478
1601897700000|2020-10-05 11:35:00|2396.1|2394.1|2395.4|2393.4|2397.2|2394.8|2394.2|2391.9|334
1601898000000|2020-10-05 11:40:00|2395.5|2393.5|2396.6|2394.6|2398.3|2395.6|2395.2|2392.2|388
1601898300000|2020-10-05 11:45:00|2396.5|2394.5|2405|2401.5|2407.8|2405.1|2396.3|2393.6|625
1601898600000|2020-10-05 11:50:00|2405.1|2401.6|2405.2|2401.7|2405.9|2403.4|2400.6|2398|551
1601898900000|2020-10-05 11:55:00|2404.5|2402.5|2404.1|2400.6|2407.8|2405.2|2402.6|2400|585
1601899200000|2020-10-05 12:00:00|2404.2|2400.7|2403.6|2401.6|2405.7|2403|2402|2399.5|419
1601899500000|2020-10-05 12:05:00|2403.7|2401.7|2402.3|2400.3|2404.7|2402.7|2401.2|2398.7|432
1601899800000|2020-10-05 12:10:00|2402.4|2400.4|2406.7|2403.2|2408.4|2405.3|2402.3|2399.9|645
1601900100000|2020-10-05 12:15:00|2406.8|2403.3|2404.6|2402.6|2408|2405.3|2402.3|2398.8|687
1601900400000|2020-10-05 12:20:00|2404.5|2402.5|2404.7|2401.2|2407.6|2405|2402.5|2399.4|634
1601900700000|2020-10-05 12:25:00|2404.5|2401|2406.3|2402.8|2411.3|2408.3|2401.1|2397.6|800
1601901000000|2020-10-05 12:30:00|2406|2402.5|2407.4|2403.9|2410.4|2407.7|2404.2|2401.6|810
1601901300000|2020-10-05 12:35:00|2407.6|2404.1|2405.8|2402.3|2409.7|2406.2|2403.3|2399.8|744
1601901600000|2020-10-05 12:40:00|2405.7|2402.2|2402.8|2400.8|2405.8|2402.7|2401.6|2398.9|661
1601901900000|2020-10-05 12:45:00|2402.6|2400.6|2403.2|2401.2|2404.8|2402.2|2401.1|2399.1|445
1601902200000|2020-10-05 12:50:00|2403|2401|2398.8|2395.3|2403.6|2401.1|2397.8|2394.3|428
1601902500000|2020-10-05 12:55:00|2399.2|2395.7|2400.4|2398.4|2403.7|2401.4|2398.3|2394.8|515
1601902800000|2020-10-05 13:00:00|2401.8|2398.3|2401.9|2399.9|2405.1|2402.3|2400.3|2397.8|627
1601903100000|2020-10-05 13:05:00|2402.7|2399.2|2404.9|2401.4|2405.7|2402.8|2399.2|2396.7|613
1601903400000|2020-10-05 13:10:00|2404.5|2401|2404.2|2400.7|2407|2404.5|2402.9|2399.4|796
1601903700000|2020-10-05 13:15:00|2404.4|2400.9|2401.4|2397.9|2405.8|2402.5|2400.4|2397.7|660
1601904000000|2020-10-05 13:20:00|2401.3|2397.8|2399.7|2397.7|2401.4|2398.9|2396.6|2393.8|587
1601904300000|2020-10-05 13:25:00|2399.8|2397.8|2398.3|2396.3|2399.9|2397.8|2392.4|2389.5|691
1601904600000|2020-10-05 13:30:00|2399.1|2395.6|2417.6|2414.1|2418.7|2415.2|2397.7|2394.4|1313
1601904900000|2020-10-05 13:35:00|2417.7|2414.2|2413.3|2411.3|2419.4|2416.2|2412|2408.5|1143
1601905200000|2020-10-05 13:40:00|2413.1|2411.1|2410.8|2407.3|2417.2|2413.7|2409.7|2406.9|934
1601905500000|2020-10-05 13:45:00|2410.9|2407.4|2412|2408.5|2414.6|2411.3|2407.1|2404.3|983
1601905800000|2020-10-05 13:50:00|2412.8|2409.3|2410.8|2408.8|2414.2|2410.8|2408.1|2405.1|1011
1601906100000|2020-10-05 13:55:00|2410.9|2408.9|2410.2|2406.7|2413.4|2411.1|2408.5|2405.3|758
1601906400000|2020-10-05 14:00:00|2409.3|2405.8|2416|2414|2417.3|2414.1|2406.7|2403.2|1256
1601906700000|2020-10-05 14:05:00|2416.2|2414.2|2429|2425.5|2430.5|2427.1|2416.2|2412.8|1428
1601907000000|2020-10-05 14:10:00|2428.6|2425.1|2425.8|2422.3|2436.9|2433.4|2422.7|2419.2|1346
1601907300000|2020-10-05 14:15:00|2425.7|2422.2|2419.6|2416.1|2427.1|2423.6|2418.1|2414.6|1176
1601907600000|2020-10-05 14:20:00|2419.4|2415.9|2437.6|2434.1|2453.8|2450.3|2419|2415.5|1295
1601907900000|2020-10-05 14:25:00|2437.9|2434.4|2439.9|2436.4|2446.4|2442.9|2436.9|2433.4|1305
1601908200000|2020-10-05 14:30:00|2440|2436.5|2444.3|2440.8|2447.2|2443.7|2439.6|2436.3|1309
1601908500000|2020-10-05 14:35:00|2444.5|2441|2430.6|2427.1|2445.8|2442.3|2424.5|2421|1405
1601908800000|2020-10-05 14:40:00|2430.2|2426.7|2424.4|2420.9|2431.8|2428.3|2422.1|2419.4|1364
1601909100000|2020-10-05 14:45:00|2424.3|2420.8|2426.9|2423.4|2431.4|2428.2|2422.6|2419.8|1164
1601909400000|2020-10-05 14:50:00|2426.3|2424.3|2432.9|2429.4|2434.6|2431.1|2424.6|2421.1|1204
1601909700000|2020-10-05 14:55:00|2433.8|2430.3|2443.3|2439.8|2445.3|2442|2433.8|2430.3|1176
1601910000000|2020-10-05 15:00:00|2443.4|2439.9|2437.7|2434.2|2444.5|2441|2433.7|2430.2|1115
1601910300000|2020-10-05 15:05:00|2437.6|2434.1|2435.9|2432.4|2440.3|2436.8|2434.6|2431.2|1118
1601910600000|2020-10-05 15:10:00|2435.7|2432.2|2429.6|2426.1|2437.6|2434.1|2429.2|2425.9|969
1601910900000|2020-10-05 15:15:00|2429.5|2426|2439.1|2435.6|2441.8|2438.9|2429.2|2425.7|1058
1601911200000|2020-10-05 15:20:00|2438.8|2435.3|2432.5|2429|2441|2438.5|2431.7|2428.2|1013
1601911500000|2020-10-05 15:25:00|2432.6|2429.1|2435.8|2432.3|2436.1|2433.1|2429.9|2426.4|1056
1601911800000|2020-10-05 15:30:00|2436|2432.5|2435.7|2432.2|2437.9|2435.3|2433.6|2430.7|823
1601912100000|2020-10-05 15:35:00|2435.1|2433.1|2438.1|2434.6|2443.1|2440.2|2434.5|2431.1|959
1601912400000|2020-10-05 15:40:00|2437.9|2434.4|2438|2434.5|2441.1|2438.2|2436.9|2433.8|913
1601912700000|2020-10-05 15:45:00|2437.9|2434.4|2433.8|2430.3|2439.7|2437|2432.9|2429.4|990
1601913000000|2020-10-05 15:50:00|2433|2431|2434.1|2430.6|2436.1|2433.3|2432.2|2428.7|806
1601913300000|2020-10-05 15:55:00|2434.3|2430.8|2436.3|2432.8|2436.5|2434.3|2432.3|2428.8|753
1601913600000|2020-10-05 16:00:00|2435.8|2433.8|2437.2|2433.7|2438.9|2435.8|2434.8|2431.3|830
1601913900000|2020-10-05 16:05:00|2437|2433.5|2434.2|2430.7|2438|2435.2|2432.9|2429.4|709
1601914200000|2020-10-05 16:10:00|2434.3|2430.8|2434.6|2431.1|2436.5|2433|2432.3|2429.5|773
1601914500000|2020-10-05 16:15:00|2434.7|2431.2|2433.1|2429.6|2434.8|2431.3|2428.6|2425.1|787
1601914800000|2020-10-05 16:20:00|2432.2|2428.7|2435.8|2432.3|2437.9|2434.4|2430.1|2426.6|735
1601915100000|2020-10-05 16:25:00|2435.9|2432.4|2437.5|2434|2437.9|2434.7|2433.6|2430.9|536
1601915400000|2020-10-05 16:30:00|2437|2433.5|2446.3|2442.8|2446.7|2443.4|2435.9|2433.1|721
1601915700000|2020-10-05 16:35:00|2446.4|2442.9|2445|2441.5|2446.8|2443.3|2441.9|2438.4|615
1601916000000|2020-10-05 16:40:00|2445.3|2441.8|2443.2|2439.7|2445.3|2442.2|2441.4|2437.9|630
1601916300000|2020-10-05 16:45:00|2443.4|2439.9|2442|2438.5|2444.9|2441.4|2440.2|2436.7|600
1601916600000|2020-10-05 16:50:00|2441.4|2437.9|2445.7|2442.2|2446.5|2443.9|2440.4|2436.9|626
1601916900000|2020-10-05 16:55:00|2445.8|2442.3|2442.4|2438.9|2448.1|2445|2441|2437.5|824
1601917200000|2020-10-05 17:00:00|2442.5|2439|2439.2|2435.7|2443.3|2440.7|2437.3|2434.3|737
1601917500000|2020-10-05 17:05:00|2439|2435.5|2438.6|2435.1|2441.3|2437.8|2437.5|2434.1|442
1601917800000|2020-10-05 17:10:00|2438.9|2435.4|2440|2436.5|2441.3|2437.8|2438.2|2433.8|429
1601918100000|2020-10-05 17:15:00|2439.4|2435.9|2440.9|2437.4|2441.7|2438.2|2436.3|2433.5|501
1601918400000|2020-10-05 17:20:00|2440.8|2437.3|2443.6|2440.1|2444.3|2440.8|2437.3|2434.2|686
1601918700000|2020-10-05 17:25:00|2443.8|2440.3|2442.8|2439.3|2445.7|2442.2|2440.6|2437.9|504
1601919000000|2020-10-05 17:30:00|2443|2439.5|2441.3|2437.8|2443|2439.5|2438.7|2435.2|553
1601919300000|2020-10-05 17:35:00|2441.4|2437.9|2439.7|2437.7|2444.2|2440.7|2439.7|2436.7|407
1601919600000|2020-10-05 17:40:00|2441.3|2437.8|2443.6|2440.1|2444.1|2440.6|2438.7|2436|422
1601919900000|2020-10-05 17:45:00|2443.4|2439.9|2439.3|2435.8|2443.5|2440|2438.2|2434.9|643
1601920200000|2020-10-05 17:50:00|2439.1|2435.6|2436.8|2433.3|2440.4|2436.9|2434.6|2431.7|468
1601920500000|2020-10-05 17:55:00|2437|2433.5|2435.9|2432.4|2438.4|2435.9|2435.5|2432|558
1601920800000|2020-10-05 18:00:00|2435.7|2432.2|2431.9|2428.4|2435.9|2432.4|2430.8|2427.3|634
1601921100000|2020-10-05 18:05:00|2431.8|2428.3|2432.4|2428.9|2433.8|2431.2|2430.1|2426.6|460
1601921400000|2020-10-05 18:10:00|2432|2428.5|2430.9|2427.4|2433.9|2431|2430.1|2426.8|419
1601921700000|2020-10-05 18:15:00|2430.6|2427.1|2432.7|2430.7|2433.8|2431.1|2430.5|2427|383
1601922000000|2020-10-05 18:20:00|2433.5|2430|2432.8|2429.3|2434.2|2431.1|2431|2427.5|293
1601922300000|2020-10-05 18:25:00|2432.7|2429.2|2433.5|2430|2434.5|2431.7|2428.8|2425.4|479
1601922600000|2020-10-05 18:30:00|2433.2|2429.7|2436.7|2433.2|2438.3|2434.8|2433.1|2429.7|459
1601922900000|2020-10-05 18:35:00|2436.6|2433.1|2439.2|2435.7|2439.7|2436.8|2436.3|2432.8|364
1601923200000|2020-10-05 18:40:00|2439.3|2435.8|2439|2435.5|2439.5|2436.3|2437.5|2434|316
1601923500000|2020-10-05 18:45:00|2438.9|2435.4|2437.9|2434.4|2439.4|2436.7|2437.4|2434|322
1601923800000|2020-10-05 18:50:00|2437.8|2434.3|2437.3|2433.8|2438.4|2435.4|2436.2|2432.7|311
1601924100000|2020-10-05 18:55:00|2437.5|2434|2439.1|2435.6|2439.3|2435.8|2435.9|2432.4|283
1601924400000|2020-10-05 19:00:00|2439.2|2435.7|2439.7|2436.2|2439.9|2437.4|2436.7|2433.2|479
1601924700000|2020-10-05 19:05:00|2439.3|2435.8|2436.8|2433.3|2440|2437.3|2435.9|2432.6|363
1601925000000|2020-10-05 19:10:00|2436.9|2433.4|2440|2436.5|2440.3|2437.5|2436.3|2432.8|350
1601925300000|2020-10-05 19:15:00|2440.4|2436.9|2441.1|2437.6|2443.9|2441.2|2439.8|2436.3|519
1601925600000|2020-10-05 19:20:00|2441|2437.5|2440.6|2437.1|2442.5|2439|2439.5|2436|400
1601925900000|2020-10-05 19:25:00|2440.7|2437.2|2439.6|2436.1|2441|2437.9|2438.5|2435|318
1601926200000|2020-10-05 19:30:00|2439.8|2436.3|2438.7|2435.2|2441.4|2438.7|2437.9|2434.8|393
1601926500000|2020-10-05 19:35:00|2438.8|2435.3|2437.7|2434.2|2440.2|2437.5|2437.1|2433.8|423
1601926800000|2020-10-05 19:40:00|2437.6|2434.1|2437.1|2433.6|2438.4|2435.6|2434.2|2430.7|357
1601927100000|2020-10-05 19:45:00|2437|2433.5|2437.8|2434.3|2438.6|2435.6|2434.8|2431.3|344
1601927400000|2020-10-05 19:50:00|2438|2434.5|2438.7|2435.2|2440.7|2437.8|2437.6|2434.1|396
1601927700000|2020-10-05 19:55:00|2438.6|2435.1|2434|2432|2438.6|2435.5|2434|2430.8|606
1601928000000|2020-10-05 20:00:00|2434.2|2430.7|2435.9|2432.4|2436.2|2432.7|2432.9|2429.4|308
1601928300000|2020-10-05 20:05:00|2435.8|2432.3|2434.4|2430.9|2436.9|2433.8|2433.6|2430.1|147
1601928600000|2020-10-05 20:10:00|2434.2|2430.7|2436.8|2433.3|2437.3|2433.8|2434.2|2430.7|207
1601928900000|2020-10-05 20:15:00|2437.2|2433.7|2436.7|2433.2|2438.5|2435|2435.6|2432.1|191
1601929200000|2020-10-05 20:20:00|2435.8|2432.3|2436|2432.5|2436.9|2434.2|2435.3|2431.8|93
1601929500000|2020-10-05 20:25:00|2435.8|2432.3|2436.8|2433.3|2436.9|2434|2435.5|2432|133
1601929800000|2020-10-05 20:30:00|2436.5|2433|2437.4|2433.9|2437.4|2434.6|2435.7|2432.3|142
1601930100000|2020-10-05 20:35:00|2437.2|2433.7|2436.5|2433|2439.3|2434.4|2435.3|2432|146
1601930400000|2020-10-05 20:40:00|2436.6|2433.1|2440.2|2436.7|2441|2437.2|2435.9|2432.6|189
1601930700000|2020-10-05 20:45:00|2440|2436.5|2442.8|2439.3|2444.5|2439.6|2439.2|2434.6|222
1601931000000|2020-10-05 20:50:00|2443.1|2437.9|2441.7|2438.2|2444.5|2439.4|2439.8|2434.2|180
1601931300000|2020-10-05 20:55:00|2441.6|2438.1|2439.6|2433.1|2444.5|2438.1|2438.9|2429.7|252
1601935200000|2020-10-05 22:00:00|2438.4|2434.9|2439.9|2436.4|2440.3|2436.8|2437.7|2432.6|198
1601935500000|2020-10-05 22:05:00|2439.6|2433.9|2439.2|2435.7|2441.1|2437.4|2438.6|2432.7|226
1601935800000|2020-10-05 22:10:00|2440.4|2436.9|2439|2435.5|2440.7|2437.2|2438|2431.9|153
1601936100000|2020-10-05 22:15:00|2439.1|2435.6|2437.4|2433.9|2439.3|2435.8|2435.8|2430.3|181
1601936400000|2020-10-05 22:20:00|2437.7|2434.2|2437.5|2434|2438.2|2434.7|2435.9|2430.2|130
1601936700000|2020-10-05 22:25:00|2437.3|2431.8|2436.2|2432.7|2437.6|2434.1|2435.6|2430.2|112
1601937000000|2020-10-05 22:30:00|2436.6|2433.1|2439.6|2436.1|2439.9|2436.4|2436.6|2433.1|115
1601937300000|2020-10-05 22:35:00|2439.4|2435.9|2439.4|2435.9|2440.3|2436.8|2437.6|2434.1|194
1601937600000|2020-10-05 22:40:00|2439|2435.5|2437.6|2434.1|2439.5|2436|2436.8|2431.3|129
1601937900000|2020-10-05 22:45:00|2437.7|2434.2|2437.2|2433.7|2438.4|2434.9|2436.5|2433|118
1601938200000|2020-10-05 22:50:00|2437.4|2433.9|2438.5|2435|2438.8|2435.3|2436.9|2433.4|105
1601938500000|2020-10-05 22:55:00|2437.9|2434.4|2438.5|2435|2439.5|2435.1|2437.2|2433.7|94
1601938800000|2020-10-05 23:00:00|2437.9|2434.4|2434.1|2430.6|2439.8|2436.3|2431.4|2427.9|219
1601939100000|2020-10-05 23:05:00|2434|2430.5|2433.1|2429.6|2435.7|2431.4|2431.1|2427.6|225
1601939400000|2020-10-05 23:10:00|2433.2|2429.7|2434.5|2431|2437|2433|2433.1|2429.3|160
1601939700000|2020-10-05 23:15:00|2434.4|2430.9|2436.7|2433.2|2438|2434.5|2434|2430.5|183
1601940000000|2020-10-05 23:20:00|2436.8|2433.3|2437.7|2434.2|2438.7|2435.2|2436|2431|188
1601940300000|2020-10-05 23:25:00|2437.3|2433.8|2437.1|2433.6|2438.4|2434.9|2435.5|2430.9|133
1601940600000|2020-10-05 23:30:00|2435.8|2432.3|2432.7|2429.2|2438.9|2434.8|2431.8|2427.7|262
1601940900000|2020-10-05 23:35:00|2432.6|2429.1|2440.1|2436.6|2441.5|2438|2431.7|2428.2|399
1601941200000|2020-10-05 23:40:00|2440.2|2436.7|2434.7|2431.2|2443.3|2438.9|2433.8|2429.5|399
1601941500000|2020-10-05 23:45:00|2434.8|2431.3|2438.7|2435.2|2439.1|2435.6|2432.9|2429.4|277
1601941800000|2020-10-05 23:50:00|2438.9|2435.4|2438.3|2434.8|2439.8|2436.3|2436.5|2430.4|227
1601942100000|2020-10-05 23:55:00|2438.4|2434.9|2436.8|2430.9|2439.8|2436.3|2435.6|2430.6|242
1601942400000|2020-10-06 00:00:00|2436.4|2431.4|2436.6|2433.1|2439.3|2435.8|2432.6|2427.5|468
1601942700000|2020-10-06 00:05:00|2436.7|2433.2|2437.3|2433.8|2437.4|2433.9|2432.8|2429.3|278
1601943000000|2020-10-06 00:10:00|2437.2|2433.7|2439.6|2436.1|2440.6|2437.1|2436.2|2432.7|292
1601943300000|2020-10-06 00:15:00|2439.7|2436.2|2438.8|2435.3|2441.5|2438|2438.8|2435.3|297
1601943600000|2020-10-06 00:20:00|2438.7|2435.2|2440.7|2437.2|2441.1|2437.6|2437.7|2434.2|220
1601943900000|2020-10-06 00:25:00|2440.8|2437.3|2439.7|2436.2|2440.9|2437.4|2438.4|2434.9|199
1601944200000|2020-10-06 00:30:00|2439.9|2436.4|2437.9|2434.4|2440.8|2437.3|2436.6|2433.1|288
1601944500000|2020-10-06 00:35:00|2437.7|2434.2|2436.7|2433.2|2439.2|2435.7|2435.5|2432|364
1601944800000|2020-10-06 00:40:00|2436.6|2433.1|2439.5|2436|2440.1|2436.6|2436.3|2432.8|272
1601945100000|2020-10-06 00:45:00|2439.4|2435.9|2439.9|2436.4|2440|2436.5|2437.8|2434.3|310
1601945400000|2020-10-06 00:50:00|2440|2436.5|2439.9|2436.4|2441.9|2438.4|2439.3|2435.8|237
1601945700000|2020-10-06 00:55:00|2439.5|2436|2444.9|2441.4|2445.2|2441.7|2439.5|2436|351
1601946000000|2020-10-06 01:00:00|2444.6|2441.1|2441.3|2437.8|2445.9|2442.4|2441.2|2437.7|365
1601946300000|2020-10-06 01:05:00|2441.4|2437.9|2442.1|2438.6|2443.5|2440|2440.5|2437|303
1601946600000|2020-10-06 01:10:00|2442|2438.5|2442.4|2438.9|2444.3|2440.8|2441.5|2438|253
1601946900000|2020-10-06 01:15:00|2442.3|2438.8|2441.2|2437.7|2443.2|2439.7|2437.3|2433.8|423
1601947200000|2020-10-06 01:20:00|2441.4|2437.9|2440|2436.5|2441.5|2438|2439|2435.5|309
1601947500000|2020-10-06 01:25:00|2440.1|2436.6|2437.9|2434.4|2441.3|2437.8|2437.6|2434.1|233
1601947800000|2020-10-06 01:30:00|2438.1|2434.6|2435.6|2432.1|2438.2|2434.7|2434.1|2430.6|291
1601948100000|2020-10-06 01:35:00|2435.5|2432|2426.2|2422.7|2435.5|2432|2426.2|2422.7|346
1601948400000|2020-10-06 01:40:00|2426.5|2423|2430.9|2427.4|2431.4|2427.9|2426.1|2422.6|338
1601948700000|2020-10-06 01:45:00|2431|2427.5|2432.5|2429|2433.4|2429.9|2429.1|2425.6|230
1601949000000|2020-10-06 01:50:00|2432.4|2428.9|2432.3|2428.8|2434.2|2430.7|2431.4|2427.9|201
1601949300000|2020-10-06 01:55:00|2432.4|2428.9|2431.8|2428.3|2433.1|2429.6|2430.6|2427.1|197
1601949600000|2020-10-06 02:00:00|2431.7|2428.2|2433.4|2429.9|2434|2430.5|2431.7|2428.2|206
1601949900000|2020-10-06 02:05:00|2433|2429.5|2431.1|2427.6|2433.3|2429.8|2430.7|2427.2|177
1601950200000|2020-10-06 02:10:00|2431|2427.5|2431|2427.5|2432.7|2429.2|2430.5|2427|203
1601950500000|2020-10-06 02:15:00|2431.1|2427.6|2431.1|2427.6|2433.4|2429.9|2430.3|2426.8|192
1601950800000|2020-10-06 02:20:00|2431.2|2427.7|2431.6|2428.1|2432.6|2429.1|2430.2|2426.7|208
1601951100000|2020-10-06 02:25:00|2431.5|2428|2433|2429.5|2433.4|2429.9|2431|2427.5|135
1601951400000|2020-10-06 02:30:00|2432.6|2429.1|2432|2428.5|2432.9|2429.4|2431|2427.5|157
1601951700000|2020-10-06 02:35:00|2431.6|2428.1|2429.9|2426.4|2432|2428.5|2429.6|2426.1|164
1601952000000|2020-10-06 02:40:00|2430|2426.5|2430.8|2427.3|2431.3|2427.8|2429.4|2425.9|170
1601952300000|2020-10-06 02:45:00|2430.9|2427.4|2432.6|2429.1|2432.8|2429.3|2430.7|2427.2|128
1601952600000|2020-10-06 02:50:00|2432.7|2429.2|2432.5|2429|2433.7|2430.2|2432.3|2428.8|143
1601952900000|2020-10-06 02:55:00|2432.3|2428.8|2433.8|2430.3|2434|2430.5|2431.7|2428.2|149
1601953200000|2020-10-06 03:00:00|2433.7|2430.2|2433.3|2429.8|2433.7|2430.2|2432.1|2428.6|146
1601953500000|2020-10-06 03:05:00|2433.2|2429.7|2433.4|2429.9|2433.8|2430.3|2432.4|2428.9|117
1601953800000|2020-10-06 03:10:00|2433.6|2430.1|2436|2432.5|2436.3|2432.8|2433.2|2429.7|149
1601954100000|2020-10-06 03:15:00|2435.9|2432.4|2438.5|2435|2439.3|2435.8|2435.5|2432|185
1601954400000|2020-10-06 03:20:00|2438.6|2435.1|2438|2434.5|2439.3|2435.8|2437.5|2434|109
1601954700000|2020-10-06 03:25:00|2437.9|2434.4|2437.2|2433.7|2438.6|2435.1|2437|2433.5|135
1601955000000|2020-10-06 03:30:00|2437.1|2433.6|2442.4|2438.9|2444.2|2440.7|2436.7|2433.2|529
1601955300000|2020-10-06 03:35:00|2442.3|2438.8|2442.3|2438.8|2443.4|2439.9|2439.8|2436.3|346
1601955600000|2020-10-06 03:40:00|2442.4|2438.9|2441|2437.5|2443.2|2439.7|2440.2|2436.7|235
1601955900000|2020-10-06 03:45:00|2441.2|2437.7|2437.1|2433.6|2442.5|2439|2436.4|2432|340
1601956200000|2020-10-06 03:50:00|2437.2|2433.7|2436.2|2432.7|2438.6|2435.1|2435.8|2432.3|219
1601956500000|2020-10-06 03:55:00|2436.4|2432.9|2438|2434.5|2438.1|2434.6|2434.5|2431|252
1601956800000|2020-10-06 04:00:00|2437.9|2434.4|2436.5|2433|2438|2434.5|2434.6|2431.6|218
1601957100000|2020-10-06 04:05:00|2436.6|2433.1|2435.6|2432.1|2437.4|2433.9|2435|2431.5|138
1601957400000|2020-10-06 04:10:00|2435.5|2432|2434.4|2430.9|2435.9|2432.4|2434.3|2430.8|146
1601957700000|2020-10-06 04:15:00|2434.5|2431|2436.3|2432.8|2437|2433.5|2434.1|2430.6|153
1601958000000|2020-10-06 04:20:00|2436.4|2432.9|2434.5|2431|2436.4|2432.9|2434.1|2430.6|146
1601958300000|2020-10-06 04:25:00|2434.4|2430.9|2436.6|2433.1|2436.8|2433.3|2434.3|2430.8|134
1601958600000|2020-10-06 04:30:00|2436.5|2433|2434.4|2430.9|2437|2433.5|2433.9|2430.4|186
1601958900000|2020-10-06 04:35:00|2434.1|2430.6|2430.2|2426.7|2434.1|2430.6|2429|2425.5|229
1601959200000|2020-10-06 04:40:00|2430.5|2427|2429.6|2426.1|2431|2428|2428.6|2425.1|183
1601959500000|2020-10-06 04:45:00|2429.5|2426|2430.4|2426.9|2431.7|2428.2|2428.2|2424.7|248
1601959800000|2020-10-06 04:50:00|2430.5|2427|2432.7|2429.2|2433.1|2430.2|2430|2426.7|172
1601960100000|2020-10-06 04:55:00|2433|2429.5|2433.6|2430.1|2435.5|2432|2432.7|2429.2|317
1601960400000|2020-10-06 05:00:00|2433.8|2430.3|2432.1|2428.6|2434.8|2431.5|2431.4|2427.9|278
1601960700000|2020-10-06 05:05:00|2432|2428.5|2430.9|2427.4|2434.6|2431.1|2429.7|2426.2|313
1601961000000|2020-10-06 05:10:00|2430.8|2427.3|2430.2|2426.7|2432.6|2429.4|2428.6|2425.3|237
1601961300000|2020-10-06 05:15:00|2430.1|2426.6|2430.6|2427.1|2431.3|2427.8|2428.8|2425.3|261
1601961600000|2020-10-06 05:20:00|2430.7|2427.2|2432.6|2429.1|2432.8|2429.3|2430.3|2426.8|236
1601961900000|2020-10-06 05:25:00|2432.4|2428.9|2429.6|2426.1|2433.4|2429.9|2428.7|2425.2|326
1601962200000|2020-10-06 05:30:00|2429.5|2426|2430.4|2426.9|2431.5|2428|2428.9|2425.4|252
1601962500000|2020-10-06 05:35:00|2430.5|2427|2429.7|2426.2|2431.5|2428.9|2428.7|2425.2|210
1601962800000|2020-10-06 05:40:00|2429.5|2426|2431.2|2427.7|2431.8|2429|2429.2|2425.7|205
1601963100000|2020-10-06 05:45:00|2431.3|2427.8|2430|2426.5|2432.4|2429.5|2429.3|2426.2|227
1601963400000|2020-10-06 05:50:00|2429.9|2426.4|2431.9|2428.4|2432.4|2429.3|2429.6|2426.1|225
1601963700000|2020-10-06 05:55:00|2431.6|2428.1|2432.2|2428.7|2432.7|2429.2|2430.4|2426.9|194
1601964000000|2020-10-06 06:00:00|2432.3|2428.8|2435.8|2432.3|2438.1|2434.6|2429.4|2425.9|433
1601964300000|2020-10-06 06:05:00|2435.9|2432.4|2430.8|2427.3|2436.5|2433|2430.2|2426.9|364
1601964600000|2020-10-06 06:10:00|2430.9|2427.4|2429.1|2425.6|2431|2427.5|2426.8|2424.2|374
1601964900000|2020-10-06 06:15:00|2429|2425.5|2430.6|2427.1|2430.7|2427.9|2428.7|2425.2|277
1601965200000|2020-10-06 06:20:00|2430.5|2427|2435.4|2431.9|2435.8|2432.3|2430.4|2426.9|300
1601965500000|2020-10-06 06:25:00|2435.5|2432|2431.6|2428.1|2435.7|2432.4|2429.4|2426.1|463
1601965800000|2020-10-06 06:30:00|2431.4|2427.9|2432.7|2429.2|2433.9|2430.4|2430.6|2427.4|366
1601966100000|2020-10-06 06:35:00|2432.1|2428.6|2431.3|2427.8|2433.4|2429.9|2430.5|2427|334
1601966400000|2020-10-06 06:40:00|2431.4|2427.9|2431.2|2429.2|2434.1|2431|2430.3|2427.3|242
1601966700000|2020-10-06 06:45:00|2432.1|2428.6|2434.5|2431|2435.6|2432.9|2431.8|2428.6|283
1601967000000|2020-10-06 06:50:00|2434.4|2430.9|2430.2|2428.2|2434.5|2431.5|2429.4|2426.6|335
1601967300000|2020-10-06 06:55:00|2431.1|2427.6|2434.3|2430.8|2434.5|2431.1|2429.9|2427.4|351
1601967600000|2020-10-06 07:00:00|2434.1|2430.6|2436.4|2432.9|2436.5|2433.4|2430.1|2426.6|714
1601967900000|2020-10-06 07:05:00|2436.5|2433|2440.8|2437.3|2442.8|2439.3|2435.9|2432.4|837
1601968200000|2020-10-06 07:10:00|2440.5|2437|2435.9|2433.9|2441.5|2438.5|2434.7|2431.2|596
1601968500000|2020-10-06 07:15:00|2436|2434|2433.7|2430.2|2436.8|2434|2431.6|2428.1|835
1601968800000|2020-10-06 07:20:00|2433.9|2430.4|2433.6|2430.1|2435.2|2431.7|2431|2427.5|659
1601969100000|2020-10-06 07:25:00|2434.3|2430.8|2430.8|2427.3|2435.6|2432.2|2430.8|2427.3|572
1601969400000|2020-10-06 07:30:00|2431.3|2427.8|2433.6|2430.1|2434|2430.5|2428.9|2425.4|601
1601969700000|2020-10-06 07:35:00|2433.9|2430.4|2430.2|2426.7|2436.5|2433.5|2429.8|2426.3|595
1601970000000|2020-10-06 07:40:00|2429.8|2426.3|2428.9|2425.4|2431.8|2428.3|2424.3|2420.8|703
1601970300000|2020-10-06 07:45:00|2428.6|2425.1|2428.6|2425.1|2430.2|2426.7|2426.7|2423.7|392
1601970600000|2020-10-06 07:50:00|2428.4|2424.9|2426.5|2423|2429.3|2425.5|2424.2|2420.8|465
1601970900000|2020-10-06 07:55:00|2426.3|2422.8|2428.5|2425|2429.1|2425.6|2425.4|2421.9|299
1601971200000|2020-10-06 08:00:00|2428.6|2425.1|2428.3|2424.8|2430.9|2428|2427.4|2424|399
1601971500000|2020-10-06 08:05:00|2428.4|2424.9|2425.5|2422|2429.4|2426.4|2425.1|2422|396
1601971800000|2020-10-06 08:10:00|2425.4|2421.9|2429.7|2426.2|2429.9|2426.9|2424.2|2420.7|395
1601972100000|2020-10-06 08:15:00|2429.8|2426.3|2429.1|2425.6|2430.7|2427.2|2428.2|2424.8|402
1601972400000|2020-10-06 08:20:00|2429.2|2425.7|2427.7|2424.2|2429.2|2425.7|2424.9|2421.4|400
1601972700000|2020-10-06 08:25:00|2427.6|2424.1|2423.5|2420|2427.6|2424.6|2422.4|2418.9|475
1601973000000|2020-10-06 08:30:00|2423.6|2420.1|2425.2|2421.7|2426.2|2422.7|2422.2|2418.7|479
1601973300000|2020-10-06 08:35:00|2426.1|2422.6|2426.3|2422.8|2426.9|2424|2422.1|2418.6|498
1601973600000|2020-10-06 08:40:00|2426.4|2422.9|2422.5|2419|2427|2423.5|2421|2417.5|539
1601973900000|2020-10-06 08:45:00|2422.4|2418.9|2424|2420.5|2425.2|2421.7|2421.3|2417.8|493
1601974200000|2020-10-06 08:50:00|2424.3|2420.8|2426.7|2423.2|2427.6|2424.4|2423.4|2419.9|563
1601974500000|2020-10-06 08:55:00|2426.9|2423.4|2427.8|2424.3|2428.6|2425.6|2425.2|2421.7|506
1601974800000|2020-10-06 09:00:00|2428.1|2424.6|2427.5|2424|2428.1|2424.8|2423.4|2419.9|563
1601975100000|2020-10-06 09:05:00|2427.6|2424.1|2428|2424.5|2429.2|2425.7|2425.9|2422.4|482
1601975400000|2020-10-06 09:10:00|2428.1|2424.6|2431.8|2428.3|2432.6|2429.1|2427|2423.5|588
1601975700000|2020-10-06 09:15:00|2432.1|2428.6|2432.2|2428.7|2433.3|2430.2|2429.1|2425.6|534
1601976000000|2020-10-06 09:20:00|2432.1|2428.6|2431.8|2428.3|2432.7|2429.2|2428.9|2425.4|614
1601976300000|2020-10-06 09:25:00|2431.9|2428.4|2431.1|2427.6|2433.7|2430.7|2429.8|2426.3|509
1601976600000|2020-10-06 09:30:00|2430.8|2427.3|2432.4|2428.9|2433.8|2430.7|2430.1|2426.6|493
1601976900000|2020-10-06 09:35:00|2432.3|2428.8|2433.9|2430.4|2435.1|2432.5|2431.4|2428.3|479
1601977200000|2020-10-06 09:40:00|2434|2430.5|2433.2|2431.2|2435.7|2432.9|2432.9|2429.9|340
1601977500000|2020-10-06 09:45:00|2434.3|2430.8|2434.5|2431|2435.5|2432.5|2432.4|2428.9|399
1601977800000|2020-10-06 09:50:00|2433.8|2430.3|2433|2429.5|2436.6|2433.6|2432.6|2429.1|391
1601978100000|2020-10-06 09:55:00|2432.7|2429.2|2429.7|2426.2|2433.4|2430.8|2428|2424.5|471
1601978400000|2020-10-06 10:00:00|2430|2426.5|2426.3|2422.8|2430.1|2427.2|2425.9|2422.4|557
1601978700000|2020-10-06 10:05:00|2426.2|2422.7|2429.7|2426.2|2430.8|2427.3|2425.3|2421.8|527
1601979000000|2020-10-06 10:10:00|2429.9|2426.4|2430.6|2427.1|2432.1|2428.6|2427.7|2424.3|403
1601979300000|2020-10-06 10:15:00|2430.5|2427|2431|2427.5|2432.5|2429.6|2429.8|2426.3|514
1601979600000|2020-10-06 10:20:00|2431.4|2427.9|2432.1|2428.6|2433.1|2429.6|2428.9|2425.4|395
1601979900000|2020-10-06 10:25:00|2432.2|2428.7|2432.1|2430.1|2436.6|2433.1|2432|2428.7|489
1601980200000|2020-10-06 10:30:00|2433.4|2429.9|2433|2429.5|2434.8|2431.3|2430.6|2427.3|475
1601980500000|2020-10-06 10:35:00|2433.2|2429.7|2435.3|2431.8|2437.4|2433.9|2431.6|2428.7|403
1601980800000|2020-10-06 10:40:00|2435.2|2431.7|2433.4|2429.9|2437.2|2433.9|2432.6|2429.7|386
1601981100000|2020-10-06 10:45:00|2433.2|2429.7|2433.8|2430.3|2435.7|2432.5|2431.7|2428.9|361
1601981400000|2020-10-06 10:50:00|2433.6|2430.1|2431.6|2428.1|2434.2|2431.4|2431|2428.1|447
1601981700000|2020-10-06 10:55:00|2431.7|2428.2|2434.3|2430.8|2435.5|2432.3|2427.7|2424.3|763
1601982000000|2020-10-06 11:00:00|2434.1|2430.6|2432.4|2428.9|2435.8|2432.5|2430.8|2427.5|590
1601982300000|2020-10-06 11:05:00|2432.3|2428.8|2435.7|2432.2|2436.4|2433.4|2430.7|2427.8|537
1601982600000|2020-10-06 11:10:00|2436.1|2432.6|2434.1|2432.1|2437.1|2434.5|2433.9|2431.3|501
1601982900000|2020-10-06 11:15:00|2434.3|2432.3|2435.8|2432.3|2438.5|2435|2434.2|2431.3|478
1601983200000|2020-10-06 11:20:00|2435.6|2432.1|2437.1|2433.6|2438.4|2434.9|2434.2|2431|503
1601983500000|2020-10-06 11:25:00|2436.9|2433.4|2443.3|2439.8|2443.5|2440.2|2436.1|2433.3|717
1601983800000|2020-10-06 11:30:00|2443.2|2439.7|2448.1|2444.6|2449.2|2445.7|2441.2|2438.3|766
1601984100000|2020-10-06 11:35:00|2448|2444.5|2448|2446|2453.3|2449.8|2445.3|2442.9|891
1601984400000|2020-10-06 11:40:00|2447.9|2445.9|2444.7|2441.2|2448.7|2445.9|2443.7|2440.6|784
1601984700000|2020-10-06 11:45:00|2444.6|2441.1|2444.4|2440.9|2447.9|2444.4|2442.6|2439.8|660
1601985000000|2020-10-06 11:50:00|2444.2|2440.7|2442.4|2438.9|2444.8|2441.3|2440.3|2437.8|586
1601985300000|2020-10-06 11:55:00|2442.3|2438.8|2447.7|2444.2|2448.3|2444.8|2442|2438.8|616
1601985600000|2020-10-06 12:00:00|2447.6|2444.1|2445.4|2441.9|2450|2446.6|2443.4|2441|778
1601985900000|2020-10-06 12:05:00|2445.2|2441.7|2442.4|2438.9|2447.9|2444.4|2440.9|2438.1|724
1601986200000|2020-10-06 12:10:00|2442.3|2438.8|2439.8|2436.3|2443.6|2440.1|2438.7|2435.4|632
1601986500000|2020-10-06 12:15:00|2439.7|2436.2|2435.8|2432.3|2440.5|2437.7|2433.9|2430.8|649
1601986800000|2020-10-06 12:20:00|2436|2432.5|2442.5|2439|2443.7|2440.2|2430.4|2427.5|816
1601987100000|2020-10-06 12:25:00|2442.1|2438.6|2439.7|2437.7|2443.9|2440.4|2439|2436.4|856
1601987400000|2020-10-06 12:30:00|2439.8|2437.8|2438.3|2436.3|2442.9|2439.6|2436.5|2433.9|996
1601987700000|2020-10-06 12:35:00|2438.4|2436.4|2426.5|2424.5|2439.5|2436.9|2426.1|2423.5|700
1601988000000|2020-10-06 12:40:00|2426.6|2424.6|2419.1|2415.6|2428.9|2426.2|2417.5|2414|778
1601988300000|2020-10-06 12:45:00|2419.2|2415.7|2428|2426|2430|2426.7|2417.1|2413.6|834
1601988600000|2020-10-06 12:50:00|2428.1|2426.1|2428|2424.5|2434.9|2431.8|2426.6|2424.4|706
1601988900000|2020-10-06 12:55:00|2427.9|2424.4|2426.3|2424.3|2429|2426.4|2421.5|2418.3|589
1601989200000|2020-10-06 13:00:00|2426.2|2424.2|2433.8|2430.3|2436.2|2432.7|2426.2|2423.9|858
1601989500000|2020-10-06 13:05:00|2432.9|2430.9|2436.6|2433.1|2439|2435.5|2432.9|2429.8|876
1601989800000|2020-10-06 13:10:00|2436.5|2433|2435.1|2433.1|2438.3|2434.8|2432.5|2429.3|704
1601990100000|2020-10-06 13:15:00|2435.2|2433.2|2431|2427.5|2437.5|2434|2426.3|2423.5|893
1601990400000|2020-10-06 13:20:00|2430.9|2427.4|2429.4|2425.9|2433.7|2430.2|2427.4|2424.1|1035
1601990700000|2020-10-06 13:25:00|2428.4|2424.9|2433.6|2431.6|2435.8|2433|2427.3|2424.4|976
1601991000000|2020-10-06 13:30:00|2433.5|2431.5|2439.4|2435.9|2445.1|2441.6|2431.6|2428.5|1251
1601991300000|2020-10-06 13:35:00|2439.2|2435.7|2433.8|2430.3|2441.8|2438.4|2431.2|2428.6|1084
1601991600000|2020-10-06 13:40:00|2433.6|2430.1|2431.8|2428.3|2434.8|2431.3|2428.8|2425.7|1163
1601991900000|2020-10-06 13:45:00|2432|2428.5|2427.8|2424.3|2434|2430.5|2419.9|2417.5|1286
1601992200000|2020-10-06 13:50:00|2427.6|2424.1|2404.3|2400.8|2428|2424.5|2404.3|2400.8|1186
1601992500000|2020-10-06 13:55:00|2404|2400.5|2411.8|2408.3|2414|2410.6|2403.4|2399.9|1517
1601992800000|2020-10-06 14:00:00|2411.9|2408.4|2417.9|2414.4|2420|2416.9|2410.7|2408|1354
1601993100000|2020-10-06 14:05:00|2418|2414.5|2428.2|2424.7|2429.1|2425.6|2416.8|2413.3|1159
1601993400000|2020-10-06 14:10:00|2428.3|2424.8|2424|2420.5|2428.8|2425.6|2422.9|2420.1|1112
1601993700000|2020-10-06 14:15:00|2424.1|2420.6|2422|2418.5|2425.9|2422.4|2416.5|2413.9|1105
1601994000000|2020-10-06 14:20:00|2422.2|2418.7|2421.8|2418.3|2425|2421.5|2416.9|2414.3|1066
1601994300000|2020-10-06 14:25:00|2422.1|2418.6|2420.1|2416.6|2422.6|2419.9|2416|2413.3|1060
1601994600000|2020-10-06 14:30:00|2420|2416.5|2417.7|2414.2|2422.6|2419.3|2415.8|2412.7|1145
1601994900000|2020-10-06 14:35:00|2417.8|2414.3|2417.9|2414.4|2420.6|2417.6|2415.8|2412.6|1008
1601995200000|2020-10-06 14:40:00|2418|2414.5|2407.7|2404.2|2424.8|2422.1|2406.3|2403.6|1355
1601995500000|2020-10-06 14:45:00|2408|2404.5|2417.3|2415.3|2418.1|2415.3|2405.8|2402.8|1238
1601995800000|2020-10-06 14:50:00|2417.6|2414.1|2416.3|2412.8|2423.4|2419.9|2415|2411.5|1294
1601996100000|2020-10-06 14:55:00|2415.8|2412.3|2401.1|2397.6|2415.8|2412.8|2400.9|2397.4|1480
1601996400000|2020-10-06 15:00:00|2401.2|2397.7|2409.3|2405.8|2411.2|2407.7|2400.6|2397.1|1251
1601996700000|2020-10-06 15:05:00|2409|2405.5|2406.7|2403.2|2411.2|2408.5|2403.7|2400.9|1005
1601997000000|2020-10-06 15:10:00|2406.2|2404.2|2410.8|2408.8|2412.6|2409.4|2401|2398.1|1045
1601997300000|2020-10-06 15:15:00|2411.8|2408.3|2407.9|2404.4|2412.4|2409.6|2406.3|2402.9|1044
1601997600000|2020-10-06 15:20:00|2407.2|2403.7|2402.7|2399.2|2408.1|2405.6|2401.8|2398.5|1133
1601997900000|2020-10-06 15:25:00|2402.6|2399.1|2405.6|2403.6|2406.8|2404|2400.8|2398.7|1082
1601998200000|2020-10-06 15:30:00|2405.3|2403.3|2409.4|2405.9|2410.2|2407.3|2401.7|2398.7|1052
1601998500000|2020-10-06 15:35:00|2409.6|2406.1|2410.7|2407.2|2412.8|2410|2407|2403.5|927
1601998800000|2020-10-06 15:40:00|2411.4|2407.9|2407.4|2405.4|2411.9|2408.9|2406.7|2403.2|860
1601999100000|2020-10-06 15:45:00|2407.3|2405.3|2402.9|2399.4|2408.9|2405.9|2401.5|2398.5|925
1601999400000|2020-10-06 15:50:00|2402.7|2399.2|2398.5|2395|2402.8|2400.1|2395.1|2391.6|912
1601999700000|2020-10-06 15:55:00|2398.6|2395.1|2383.3|2379.8|2398.8|2396.2|2381.3|2377.8|1068
1602000000000|2020-10-06 16:00:00|2383.2|2379.7|2389.2|2385.7|2393.7|2390.2|2375.5|2372|1405
1602000300000|2020-10-06 16:05:00|2389.1|2385.6|2386.2|2384.2|2390|2387.2|2385|2382|1131
1602000600000|2020-10-06 16:10:00|2385.7|2383.7|2394.2|2392.2|2395.1|2392.4|2385.7|2382.9|878
1602000900000|2020-10-06 16:15:00|2394.3|2392.3|2392.7|2389.2|2395.3|2392.7|2390|2387.5|809
1602001200000|2020-10-06 16:20:00|2392.8|2389.3|2394.9|2392.9|2397.1|2393.6|2391|2388.3|714
1602001500000|2020-10-06 16:25:00|2395.7|2392.2|2396.2|2392.7|2398.3|2394.8|2393.7|2390.8|609
1602001800000|2020-10-06 16:30:00|2396.3|2392.8|2396.2|2392.7|2398.6|2395.1|2393.5|2390.8|628
1602002100000|2020-10-06 16:35:00|2396.4|2392.9|2393.4|2389.9|2398.5|2395.2|2393|2389.8|715
1602002400000|2020-10-06 16:40:00|2393.3|2389.8|2395|2391.5|2397.1|2393.6|2392.7|2389.8|621
1602002700000|2020-10-06 16:45:00|2394.9|2391.4|2397|2395|2398.7|2396.1|2389.7|2386.2|762
1602003000000|2020-10-06 16:50:00|2396.6|2394.6|2393.6|2391.6|2397.4|2394.8|2391.2|2388.8|591
1602003300000|2020-10-06 16:55:00|2393.5|2391.5|2392.8|2389.3|2394.4|2391.7|2388.2|2385.2|716
1602003600000|2020-10-06 17:00:00|2391.5|2389.5|2387.5|2385.5|2393.9|2390.7|2387.5|2385|574
1602003900000|2020-10-06 17:05:00|2388.3|2384.8|2393.2|2391.2|2393.6|2391.6|2387|2384.1|580
1602004200000|2020-10-06 17:10:00|2393.9|2390.4|2389.8|2386.3|2393.9|2391.2|2387.2|2383.7|697
1602004500000|2020-10-06 17:15:00|2390|2386.5|2391.5|2388|2392.7|2389.9|2387.3|2383.8|675
1602004800000|2020-10-06 17:20:00|2391.4|2387.9|2383.2|2381.2|2392.9|2389.5|2378.3|2375.7|989
1602005100000|2020-10-06 17:25:00|2383.3|2381.3|2391|2389|2391.2|2389.1|2383|2380.5|540
1602005400000|2020-10-06 17:30:00|2391.7|2388.2|2390.3|2386.8|2392.3|2389.1|2388.4|2385.7|501
1602005700000|2020-10-06 17:35:00|2390.4|2386.9|2390.5|2387|2391.8|2388.3|2387.4|2384.7|530
1602006000000|2020-10-06 17:40:00|2390.6|2387.1|2390.8|2387.3|2392.8|2389.3|2388.8|2386.1|538
1602006300000|2020-10-06 17:45:00|2390.7|2387.2|2385.5|2382|2393|2389.5|2385.1|2381.6|676
1602006600000|2020-10-06 17:50:00|2385.4|2381.9|2383|2381|2385.6|2382.1|2373.6|2370.6|885
1602006900000|2020-10-06 17:55:00|2383.1|2381.1|2384.3|2380.8|2385.3|2382.9|2381.4|2379.2|570
1602007200000|2020-10-06 18:00:00|2384.4|2380.9|2386.4|2384.4|2387.7|2385.1|2382.9|2380.5|549
1602007500000|2020-10-06 18:05:00|2387.3|2383.8|2389.7|2387.7|2390.8|2388.2|2386.1|2383.5|498
1602007800000|2020-10-06 18:10:00|2389.4|2387.4|2391.8|2388.3|2392.3|2389.9|2388.7|2386.2|563
1602008100000|2020-10-06 18:15:00|2391.4|2387.9|2390.3|2388.3|2392.6|2389.9|2389.8|2387.2|467
1602008400000|2020-10-06 18:20:00|2390.4|2388.4|2395.2|2391.7|2395.4|2392.6|2390.3|2387.5|445
1602008700000|2020-10-06 18:25:00|2394.5|2392.5|2395.3|2393.3|2396.9|2394.4|2393.2|2390.7|517
1602009000000|2020-10-06 18:30:00|2395.2|2393.2|2397.6|2395.6|2399.2|2397|2394.7|2392.5|518
1602009300000|2020-10-06 18:35:00|2397.1|2395.1|2398.3|2396.3|2399.8|2396.8|2396.7|2394.2|431
1602009600000|2020-10-06 18:40:00|2398.4|2396.4|2399.1|2397.1|2400.2|2397.7|2396|2392.5|502
1602009900000|2020-10-06 18:45:00|2398.8|2396.8|2390.1|2386.6|2402.3|2400.3|2388.8|2385.6|674
1602010200000|2020-10-06 18:50:00|2389.5|2387.5|2366.3|2362.8|2390.7|2388|2364.2|2360.7|1634
1602010500000|2020-10-06 18:55:00|2365.7|2363.7|2370.1|2366.6|2376.6|2374.2|2350.9|2347.4|1781
1602010800000|2020-10-06 19:00:00|2369.6|2366.1|2349.1|2345.6|2370.1|2366.6|2343.5|2340|1915
1602011100000|2020-10-06 19:05:00|2349.4|2345.9|2349.5|2346|2351.1|2347.6|2325.6|2322.1|2048
1602011400000|2020-10-06 19:10:00|2349|2345.5|2349.1|2345.6|2355.6|2351.6|2345.7|2342.2|1744
1602011700000|2020-10-06 19:15:00|2348.2|2344.7|2344.8|2341.3|2354.4|2350.9|2341.8|2337.5|1684
1602012000000|2020-10-06 19:20:00|2343.3|2339.8|2335.5|2332|2348.8|2345.3|2332.7|2328.4|1622
1602012300000|2020-10-06 19:25:00|2335.4|2331.9|2349|2345.5|2350.5|2347|2334.2|2330|1593
1602012600000|2020-10-06 19:30:00|2349.1|2345.6|2355.1|2351.6|2356.4|2352.9|2344.3|2340.1|1451
1602012900000|2020-10-06 19:35:00|2355.4|2351.9|2347.9|2344.4|2355.5|2352|2347|2342.8|1169
1602013200000|2020-10-06 19:40:00|2348.1|2344.6|2344.9|2341.4|2349.6|2346.1|2342.3|2338.2|1090
1602013500000|2020-10-06 19:45:00|2345.4|2341.9|2338.7|2335.2|2348.6|2345.1|2338.1|2333.6|1145
1602013800000|2020-10-06 19:50:00|2339.1|2335.6|2340.6|2337.1|2340.7|2337.2|2334.5|2330|1177
1602014100000|2020-10-06 19:55:00|2340.9|2337.4|2336.8|2333.3|2341.8|2337.7|2334.4|2329.8|1052
1602014400000|2020-10-06 20:00:00|2335.4|2331.9|2341.2|2337.7|2346.5|2341.7|2335.4|2331.9|832
1602014700000|2020-10-06 20:05:00|2342.2|2338.7|2337.4|2333.9|2342.9|2339.4|2336|2332.5|772
1602015000000|2020-10-06 20:10:00|2337.9|2334.4|2339|2335.5|2340.2|2336.7|2335.8|2332.3|469
1602015300000|2020-10-06 20:15:00|2338.8|2335.3|2338.4|2334.9|2341.5|2337.1|2336.2|2332.7|237
1602015600000|2020-10-06 20:20:00|2338.6|2335.1|2337.1|2333.6|2339.5|2336.8|2335|2331.5|304
1602015900000|2020-10-06 20:25:00|2337.2|2333.7|2340.1|2336.6|2340.9|2337.8|2336.6|2333.1|291
1602016200000|2020-10-06 20:30:00|2340|2336.5|2335.9|2332.4|2340.9|2337.4|2334.6|2331.1|414
1602016500000|2020-10-06 20:35:00|2336|2332.5|2330.2|2326.7|2337.6|2334.3|2330.1|2326.6|395
1602016800000|2020-10-06 20:40:00|2330.3|2326.8|2324.9|2321.4|2332.2|2328.6|2320.3|2316.8|516
1602017100000|2020-10-06 20:45:00|2325.2|2323.2|2306.3|2301|2327.5|2323.2|2301.2|2297.1|554
1602017400000|2020-10-06 20:50:00|2305.6|2302.1|2300|2296.5|2312.7|2308.6|2298.3|2294.3|586
1602017700000|2020-10-06 20:55:00|2299.9|2296.4|2309.5|2304.1|2313|2306.5|2288.9|2284|906
1602021600000|2020-10-06 22:00:00|2311.9|2308.4|2312.6|2309.1|2320.6|2315.2|2304.4|2300.4|784
1602021900000|2020-10-06 22:05:00|2312.5|2309|2314.1|2309|2321.4|2317.6|2311.5|2306.9|612
1602022200000|2020-10-06 22:10:00|2314.2|2308.7|2319.6|2316.1|2320.5|2317|2311.4|2307.2|470
1602022500000|2020-10-06 22:15:00|2319.5|2316|2323.8|2320.3|2323.8|2320.3|2317.6|2314.1|291
1602022800000|2020-10-06 22:20:00|2322.9|2319.4|2327.8|2324.3|2329.8|2326.3|2321.1|2317.6|405
1602023100000|2020-10-06 22:25:00|2328.2|2324.7|2323.6|2320.1|2329.1|2325.4|2323.6|2320.1|262
1602023400000|2020-10-06 22:30:00|2323.7|2320.2|2326.4|2322.9|2327|2323.5|2321.7|2318.2|341
1602023700000|2020-10-06 22:35:00|2326.3|2322.8|2321.4|2317.9|2328.3|2324.8|2319.2|2315.5|400
1602024000000|2020-10-06 22:40:00|2321|2317.5|2320.6|2317.1|2322.7|2319.2|2319.1|2315|281
1602024300000|2020-10-06 22:45:00|2320.4|2316.9|2316.9|2313.4|2322.4|2318.9|2315.8|2311.6|307
1602024600000|2020-10-06 22:50:00|2316.8|2311.6|2310.4|2306.9|2318.3|2314.8|2309.9|2304.8|305
1602024900000|2020-10-06 22:55:00|2310.3|2306.8|2313.7|2310.2|2314.3|2311.2|2309|2305.5|331
1602025200000|2020-10-06 23:00:00|2313.3|2309.8|2324.1|2320.6|2324.5|2321.6|2312.7|2309.2|394
1602025500000|2020-10-06 23:05:00|2324|2320.5|2319|2315.5|2325.3|2321.8|2318.8|2315.3|290
1602025800000|2020-10-06 23:10:00|2318.9|2315.4|2318.9|2315.4|2320.4|2316.9|2317.3|2313.8|285
1602026100000|2020-10-06 23:15:00|2318.7|2315.2|2320.4|2316.9|2321.3|2317.8|2316.9|2313.4|240
1602026400000|2020-10-06 23:20:00|2320.3|2316.8|2321.2|2317.7|2322.1|2318.6|2319.5|2316|166
1602026700000|2020-10-06 23:25:00|2321.9|2318.4|2320.9|2317.4|2322.9|2319.4|2319.3|2315.8|255
1602027000000|2020-10-06 23:30:00|2321|2317.5|2320.5|2317|2321.9|2318.4|2317.8|2314.3|238
1602027300000|2020-10-06 23:35:00|2320.3|2316.8|2321.7|2318.2|2322.5|2319|2320|2316.5|227
1602027600000|2020-10-06 23:40:00|2321.8|2318.3|2326.9|2323.4|2327.5|2324|2321.2|2317.7|326
1602027900000|2020-10-06 23:45:00|2327.1|2323.6|2328.3|2324.8|2330|2326.5|2325.4|2321.9|427
1602028200000|2020-10-06 23:50:00|2328.8|2325.3|2329.6|2326.1|2330.4|2326.9|2327.2|2323.7|308
1602028500000|2020-10-06 23:55:00|2329.8|2326.3|2332|2328.5|2332.5|2329|2328.5|2325|273
1602028800000|2020-10-07 00:00:00|2331.7|2328.2|2334.6|2331.1|2335.2|2331.7|2326.1|2322.6|523
1602029100000|2020-10-07 00:05:00|2333.8|2330.3|2333.2|2329.7|2335.3|2331.8|2331.4|2327.9|386
1602029400000|2020-10-07 00:10:00|2333.3|2329.8|2336.1|2332.6|2336.4|2332.9|2332.2|2328.7|303
1602029700000|2020-10-07 00:15:00|2336.2|2332.7|2338.6|2335.1|2339.5|2336|2332.1|2328.6|555
1602030000000|2020-10-07 00:20:00|2338.5|2335|2335.5|2332|2339.5|2336|2334.9|2331.4|416
1602030300000|2020-10-07 00:25:00|2335.4|2331.9|2336.4|2332.9|2338.7|2335.5|2334.3|2331|359
1602030600000|2020-10-07 00:30:00|2336.7|2333.2|2333.4|2331.4|2336.8|2333.3|2331.9|2329.4|391
1602030900000|2020-10-07 00:35:00|2333.6|2331.6|2330.6|2327.1|2335.3|2331.8|2330.1|2326.6|308
1602031200000|2020-10-07 00:40:00|2330.7|2327.2|2330.9|2327.4|2333.5|2330|2329.1|2326.3|291
1602031500000|2020-10-07 00:45:00|2330.1|2328.1|2328.9|2326.9|2332.5|2329.8|2328|2325|340
1602031800000|2020-10-07 00:50:00|2328.8|2326.8|2328|2326|2330.7|2327.7|2326.9|2324.1|325
1602032100000|2020-10-07 00:55:00|2327.9|2325.9|2331.7|2328.2|2333.1|2330.1|2327.9|2324.8|346
1602032400000|2020-10-07 01:00:00|2330.6|2328.6|2329.7|2326.2|2331.7|2328.9|2326.3|2323.4|490
1602032700000|2020-10-07 01:05:00|2329.8|2326.3|2331.4|2327.9|2332.4|2329|2327.4|2323.3|424
1602033000000|2020-10-07 01:10:00|2331.5|2328|2332.3|2328.8|2335.2|2331.7|2331|2326.8|463
1602033300000|2020-10-07 01:15:00|2332.6|2329.1|2334.1|2330.6|2334.6|2331.1|2331.6|2328.1|341
1602033600000|2020-10-07 01:20:00|2333.2|2329.7|2332.3|2328.8|2335.5|2331.7|2331.3|2328|358
1602033900000|2020-10-07 01:25:00|2331.9|2328.4|2324.9|2321.4|2334.4|2329.6|2323.4|2318.4|492
1602034200000|2020-10-07 01:30:00|2325.4|2321.9|2329.6|2326.1|2329.9|2326.4|2320.9|2316.4|661
1602034500000|2020-10-07 01:35:00|2329.5|2326|2333.4|2329.9|2333.6|2330.1|2328|2324.5|426
1602034800000|2020-10-07 01:40:00|2333.2|2329.7|2332.7|2329.2|2335.3|2330.8|2331.1|2327.4|337
1602035100000|2020-10-07 01:45:00|2332.8|2329.3|2334.7|2331.2|2337.9|2333.4|2332.7|2328.8|316
1602035400000|2020-10-07 01:50:00|2334.6|2331.1|2338.6|2335.1|2341.9|2336.8|2333.7|2330.2|548
1602035700000|2020-10-07 01:55:00|2340.9|2334.9|2342.6|2339.1|2349.6|2344.1|2337.9|2334.4|860
1602036000000|2020-10-07 02:00:00|2342.5|2339|2344.8|2341.3|2349.3|2344.9|2341.8|2338.3|701
1602036300000|2020-10-07 02:05:00|2344.9|2341.4|2342.2|2338.7|2346.1|2341.5|2339.9|2336.4|464
1602036600000|2020-10-07 02:10:00|2342.3|2338.8|2341.1|2337.6|2343.1|2339.6|2340.1|2336.6|335
1602036900000|2020-10-07 02:15:00|2341|2337.5|2346.4|2342.9|2347.4|2343.9|2339.7|2336.2|379
1602037200000|2020-10-07 02:20:00|2345.9|2342.4|2346.4|2342.9|2346.4|2342.9|2341.1|2337.6|453
1602037500000|2020-10-07 02:25:00|2346.3|2342.8|2345.6|2342.1|2348.5|2345|2344.1|2340.6|358
1602037800000|2020-10-07 02:30:00|2345.5|2342|2342.1|2338.6|2347.2|2343.7|2340.7|2337.2|299
1602038100000|2020-10-07 02:35:00|2342|2338.5|2344.5|2341|2344.8|2341.3|2340.6|2337.1|236
1602038400000|2020-10-07 02:40:00|2344.4|2340.9|2341.1|2337.6|2345.2|2341.7|2340.4|2336.9|348
1602038700000|2020-10-07 02:45:00|2341|2337.5|2347|2343.5|2347.5|2344|2340.6|2337.1|384
1602039000000|2020-10-07 02:50:00|2347.5|2344|2345.3|2341.8|2348.3|2344.8|2343.9|2340.4|304
1602039300000|2020-10-07 02:55:00|2345.4|2341.9|2343|2339.5|2346.8|2343.3|2342.4|2338.9|273
1602039600000|2020-10-07 03:00:00|2343.1|2339.6|2343.2|2339.7|2344.6|2341.1|2341.8|2338.3|263
1602039900000|2020-10-07 03:05:00|2343.1|2339.6|2345|2341.5|2346|2342.5|2342.2|2338.7|231
1602040200000|2020-10-07 03:10:00|2344.9|2341.4|2346.7|2343.2|2347.1|2343.6|2343.7|2340.2|225
1602040500000|2020-10-07 03:15:00|2346.8|2343.3|2345.3|2341.8|2347.7|2344.2|2344.9|2341.4|227
1602040800000|2020-10-07 03:20:00|2344.9|2341.4|2341.1|2337.6|2345.7|2342.2|2340.6|2337.1|326
1602041100000|2020-10-07 03:25:00|2340.8|2337.3|2344.6|2341.1|2345.7|2342.2|2340.8|2337.3|250
1602041400000|2020-10-07 03:30:00|2344.7|2341.2|2346.8|2343.3|2347.1|2343.6|2344.7|2341.2|296
1602041700000|2020-10-07 03:35:00|2347|2343.5|2347.6|2344.1|2348.1|2344.6|2346|2342.5|217
1602042000000|2020-10-07 03:40:00|2347.9|2344.4|2347.4|2343.9|2349.4|2345.9|2347.3|2343.8|198
1602042300000|2020-10-07 03:45:00|2347.7|2344.2|2353.6|2350.1|2355.1|2351.6|2347|2343.5|190
1602042600000|2020-10-07 03:50:00|2353.7|2350.2|2350.6|2347.1|2353.7|2350.2|2349.4|2345.9|248
1602042900000|2020-10-07 03:55:00|2350.7|2347.2|2349.1|2345.6|2350.8|2347.3|2349|2345.5|128
1602043200000|2020-10-07 04:00:00|2349.2|2345.7|2350.2|2346.7|2352|2348.5|2348.5|2345|227
1602043500000|2020-10-07 04:05:00|2350.3|2346.8|2350.3|2346.8|2351.5|2348|2349.6|2346.1|168
1602043800000|2020-10-07 04:10:00|2350.6|2347.1|2350.1|2346.6|2351.4|2347.9|2349.8|2346.3|166
1602044100000|2020-10-07 04:15:00|2349.9|2346.4|2349.5|2346|2350.7|2347.2|2348|2344.5|202
1602044400000|2020-10-07 04:20:00|2349.2|2345.7|2349.6|2346.1|2352.1|2348.6|2349|2345.5|178
1602044700000|2020-10-07 04:25:00|2349.5|2346|2348.8|2345.3|2349.6|2346.1|2348|2344.5|118
1602045000000|2020-10-07 04:30:00|2348.7|2345.2|2346.3|2342.8|2349.4|2345.9|2344.1|2341.2|281
1602045300000|2020-10-07 04:35:00|2346.2|2342.7|2345.3|2341.8|2347.9|2344.7|2344.6|2341.6|181
1602045600000|2020-10-07 04:40:00|2345.2|2341.7|2346.7|2343.2|2347.9|2344.8|2345.2|2341.7|183
1602045900000|2020-10-07 04:45:00|2346.8|2343.3|2346.7|2343.2|2347.8|2344.7|2345.2|2342.6|178
1602046200000|2020-10-07 04:50:00|2345.4|2343.4|2348|2344.5|2348.1|2344.6|2345.4|2342.8|150
1602046500000|2020-10-07 04:55:00|2348.2|2344.7|2346.7|2343.2|2348.4|2344.9|2345.6|2342.1|126
1602046800000|2020-10-07 05:00:00|2346.8|2343.3|2344|2340.5|2347.2|2343.7|2342.1|2338.6|267
1602047100000|2020-10-07 05:05:00|2343.8|2340.3|2346.7|2343.2|2347.4|2344.5|2343.7|2340.3|309
1602047400000|2020-10-07 05:10:00|2346.5|2343|2351.8|2348.3|2352.6|2349.1|2344.3|2341.8|248
1602047700000|2020-10-07 05:15:00|2351.9|2348.4|2351.4|2347.9|2354.2|2350.7|2350.9|2347.4|349
1602048000000|2020-10-07 05:20:00|2351.5|2348|2350.3|2346.8|2351.9|2348.4|2349.2|2345.7|265
1602048300000|2020-10-07 05:25:00|2350.2|2346.7|2352.5|2349|2354.1|2350.6|2348.8|2345.3|208
1602048600000|2020-10-07 05:30:00|2352.2|2348.7|2352.9|2349.4|2354.3|2350.8|2351.6|2348.1|185
1602048900000|2020-10-07 05:35:00|2352.8|2349.3|2358.5|2355|2360.6|2357.1|2352.8|2349.3|354
1602049200000|2020-10-07 05:40:00|2358.4|2354.9|2359.8|2356.3|2363.4|2359.9|2357.8|2354.3|613
1602049500000|2020-10-07 05:45:00|2359.3|2355.8|2361|2357.5|2363.2|2359.7|2355.8|2352.8|359
1602049800000|2020-10-07 05:50:00|2361.5|2358|2362.2|2358.7|2364.5|2361|2359.9|2356.4|371
1602050100000|2020-10-07 05:55:00|2361.8|2358.3|2358.5|2355|2363.4|2359.9|2357.6|2354.1|251
1602050400000|2020-10-07 06:00:00|2358.6|2355.1|2361.7|2358.2|2363|2359.5|2356.4|2352.9|304
1602050700000|2020-10-07 06:05:00|2361.9|2358.4|2360.7|2357.2|2366.1|2362.6|2359.3|2356.4|432
1602051000000|2020-10-07 06:10:00|2360.9|2357.4|2359.9|2356.4|2362.2|2358.7|2359|2355.7|408
1602051300000|2020-10-07 06:15:00|2360.1|2356.6|2364.4|2360.9|2367|2364|2358.3|2354.8|598
1602051600000|2020-10-07 06:20:00|2364.5|2361|2362.9|2359.4|2364.5|2361|2360.3|2357.3|406
1602051900000|2020-10-07 06:25:00|2362.8|2359.3|2363.9|2360.4|2365|2362.2|2361.5|2358.3|525
1602052200000|2020-10-07 06:30:00|2363.3|2359.8|2361.9|2358.4|2364.4|2360.9|2360.7|2357.2|422
1602052500000|2020-10-07 06:35:00|2361.6|2358.1|2366.6|2363.1|2366.6|2363.1|2360.8|2357.3|528
1602052800000|2020-10-07 06:40:00|2366.7|2363.2|2363.2|2359.7|2366.7|2363.6|2362.6|2359.1|414
1602053100000|2020-10-07 06:45:00|2363|2359.5|2361.3|2359.3|2364|2361.1|2360.4|2357.5|308
1602053400000|2020-10-07 06:50:00|2361.4|2359.4|2363.6|2360.1|2364.5|2361.9|2361.2|2358.6|276
1602053700000|2020-10-07 06:55:00|2363.8|2360.3|2371.4|2367.9|2372.5|2369|2362.5|2359.6|562
1602054000000|2020-10-07 07:00:00|2371.2|2367.7|2369.9|2367.9|2374.3|2371|2368.2|2365|778
1602054300000|2020-10-07 07:05:00|2370|2368|2374.7|2372.7|2376.8|2374|2369.9|2367.9|803
1602054600000|2020-10-07 07:10:00|2375.3|2371.8|2376.2|2372.7|2379.6|2376.7|2374.9|2371.5|762
1602054900000|2020-10-07 07:15:00|2375.2|2373.2|2379.2|2375.7|2382.3|2379.4|2375.2|2371.8|771
1602055200000|2020-10-07 07:20:00|2379.1|2375.6|2378.3|2374.8|2380.7|2378|2375.3|2372.4|676
1602055500000|2020-10-07 07:25:00|2378.2|2374.7|2374.8|2371.3|2380.4|2377.7|2373.5|2371|677
1602055800000|2020-10-07 07:30:00|2375.1|2371.6|2372.1|2370.1|2377|2374.2|2370.9|2368.4|781
1602056100000|2020-10-07 07:35:00|2372.8|2369.3|2369.5|2366|2376.1|2372.7|2368|2365.4|819
1602056400000|2020-10-07 07:40:00|2368.3|2366.3|2367.9|2365.9|2370.6|2368|2366.3|2363.7|714
1602056700000|2020-10-07 07:45:00|2368.5|2366.5|2373.2|2369.7|2373.9|2370.9|2367.6|2365|643
1602057000000|2020-10-07 07:50:00|2373.3|2369.8|2373.9|2370.4|2374.1|2371.2|2371.3|2368.2|349
1602057300000|2020-10-07 07:55:00|2373.8|2370.3|2375.8|2372.3|2376|2373.3|2372.8|2370.1|445
1602057600000|2020-10-07 08:00:00|2375.9|2372.4|2377.9|2374.4|2378.7|2375.7|2373|2370.2|449
1602057900000|2020-10-07 08:05:00|2376.6|2374.6|2375.1|2371.6|2378.9|2375.4|2372.3|2369.4|439
1602058200000|2020-10-07 08:10:00|2375.3|2371.8|2373.5|2370|2375.3|2372.4|2372.6|2369.5|471
1602058500000|2020-10-07 08:15:00|2373.4|2369.9|2371.8|2369.8|2373.6|2370.8|2370.8|2368.5|445
1602058800000|2020-10-07 08:20:00|2371.5|2369.5|2374.4|2370.9|2374.7|2371.5|2369.9|2366.5|508
1602059100000|2020-10-07 08:25:00|2374.3|2370.8|2370|2368|2374.3|2371|2368.8|2366.2|342
1602059400000|2020-10-07 08:30:00|2370.5|2367|2370.6|2367.1|2372.7|2369.9|2369.9|2366.4|292
1602059700000|2020-10-07 08:35:00|2370.8|2367.3|2369.2|2367.2|2371.5|2368.8|2368.8|2365.5|455
1602060000000|2020-10-07 08:40:00|2369.1|2367.1|2366.9|2364.9|2370.7|2367.8|2366|2364|404
1602060300000|2020-10-07 08:45:00|2367.1|2365.1|2368.2|2366.2|2370.1|2367.2|2365.5|2362.7|457
1602060600000|2020-10-07 08:50:00|2368.1|2366.1|2368.4|2364.9|2371.3|2368|2368.1|2364.8|356
1602060900000|2020-10-07 08:55:00|2368.6|2365.1|2365.4|2361.9|2369|2365.7|2364.3|2361.5|342
1602061200000|2020-10-07 09:00:00|2365.8|2362.3|2365.7|2363.7|2367.9|2365|2364.6|2361.4|452
1602061500000|2020-10-07 09:05:00|2365.6|2363.6|2361.7|2359.7|2365.9|2363.9|2360.6|2357.7|426
1602061800000|2020-10-07 09:10:00|2361.8|2359.8|2362.9|2359.4|2363.5|2360.9|2361.6|2358.6|258
1602062100000|2020-10-07 09:15:00|2362.7|2359.2|2360.1|2356.6|2364|2361.2|2359.6|2356.5|389
1602062400000|2020-10-07 09:20:00|2360.2|2356.7|2359.9|2356.4|2360.9|2358|2358.5|2355.5|358
1602062700000|2020-10-07 09:25:00|2359.2|2357.2|2357.5|2355.5|2360.6|2357.9|2357.1|2354.3|414
1602063000000|2020-10-07 09:30:00|2358.5|2355|2359.9|2357.9|2363.2|2361.2|2357|2353.7|603
1602063300000|2020-10-07 09:35:00|2359.7|2357.7|2364.2|2362.2|2365.4|2363.1|2359.7|2357.7|549
1602063600000|2020-10-07 09:40:00|2364.1|2362.1|2365.2|2363.2|2366.6|2364|2362.8|2359.3|460
1602063900000|2020-10-07 09:45:00|2365.3|2363.3|2364.6|2362.6|2366.6|2364.6|2363.5|2360.7|362
1602064200000|2020-10-07 09:50:00|2364.5|2362.5|2361.9|2358.4|2365.4|2362.7|2361.1|2358.2|281
1602064500000|2020-10-07 09:55:00|2360.9|2358.9|2359.4|2355.9|2361.7|2359|2358.3|2355.7|366
1602064800000|2020-10-07 10:00:00|2359.5|2356|2362|2358.5|2362.4|2359.5|2357.4|2354.1|444
1602065100000|2020-10-07 10:05:00|2361.2|2359.2|2361.2|2359.2|2362.6|2360.2|2360|2357.4|383
1602065400000|2020-10-07 10:10:00|2361.4|2359.4|2360.9|2357.4|2362.7|2359.9|2359.5|2357.2|329
1602065700000|2020-10-07 10:15:00|2360.7|2357.2|2361.3|2357.8|2361.9|2358.9|2356.7|2354.1|327
1602066000000|2020-10-07 10:20:00|2361.4|2357.9|2360.8|2358.8|2361.9|2359.4|2359.7|2356.2|198
1602066300000|2020-10-07 10:25:00|2361.7|2358.2|2360.1|2358.1|2361.9|2359.3|2358.8|2355.8|255
1602066600000|2020-10-07 10:30:00|2360.3|2358.3|2358|2356|2361|2358.5|2357.8|2354.9|272
1602066900000|2020-10-07 10:35:00|2358.3|2356.3|2359.9|2357.9|2361.9|2358.5|2356.3|2353.6|236
1602067200000|2020-10-07 10:40:00|2360.7|2357.2|2359.3|2357.3|2360.7|2358.2|2357|2354.6|363
1602067500000|2020-10-07 10:45:00|2359.2|2357.2|2357|2355|2360.8|2358|2356|2353.4|326
1602067800000|2020-10-07 10:50:00|2356.8|2354.8|2357.8|2355.8|2359.7|2356.8|2356.2|2353.5|385
1602068100000|2020-10-07 10:55:00|2357.9|2355.9|2352.7|2349.2|2359.7|2356.9|2352.5|2349.2|546
1602068400000|2020-10-07 11:00:00|2353.3|2349.8|2351.5|2348|2356.9|2354.5|2349.1|2346.3|582
1602068700000|2020-10-07 11:05:00|2350.7|2348.7|2338.9|2335.4|2353.2|2350.4|2337.2|2334|624
1602069000000|2020-10-07 11:10:00|2338.8|2335.3|2340.3|2336.8|2342.8|2339.7|2336.3|2333.5|610
1602069300000|2020-10-07 11:15:00|2340.6|2337.1|2343.6|2340.1|2343.7|2341|2338.9|2335.9|524
1602069600000|2020-10-07 11:20:00|2343.3|2339.8|2345.8|2343.8|2346.6|2344|2342.2|2339.3|586
1602069900000|2020-10-07 11:25:00|2345.6|2343.6|2348|2346|2349.3|2347|2345.6|2343.1|489
1602070200000|2020-10-07 11:30:00|2347.9|2345.9|2347.9|2344.4|2349.1|2347.1|2345.4|2343.4|380
1602070500000|2020-10-07 11:35:00|2347.6|2344.1|2351.5|2349.5|2352.7|2350.4|2346.9|2344|470
1602070800000|2020-10-07 11:40:00|2351.6|2349.6|2355.5|2353.5|2357|2354.2|2351.1|2349.1|424
1602071100000|2020-10-07 11:45:00|2356.5|2353|2355.1|2353.1|2358.7|2355.4|2354.4|2352.1|438
1602071400000|2020-10-07 11:50:00|2355|2353|2355.7|2353.7|2356.7|2354|2352.3|2349.7|433
1602071700000|2020-10-07 11:55:00|2355.4|2353.4|2361.2|2359.2|2362.9|2360.9|2355.1|2352.3|557
1602072000000|2020-10-07 12:00:00|2361.1|2359.1|2358.5|2356.5|2361.4|2359.2|2355.9|2353.1|630
1602072300000|2020-10-07 12:05:00|2358.4|2356.4|2361.8|2359.8|2363.2|2361.2|2358.4|2356.4|513
1602072600000|2020-10-07 12:10:00|2362.7|2359.2|2364.5|2361|2365.4|2362.9|2361|2358.8|609
1602072900000|2020-10-07 12:15:00|2363.7|2361.7|2365.9|2363.9|2369.3|2367.3|2362.8|2360.6|489
1602073200000|2020-10-07 12:20:00|2366|2364|2362.6|2360.6|2366|2364|2361.8|2359.4|484
1602073500000|2020-10-07 12:25:00|2362.4|2360.4|2363.8|2360.3|2367|2364.3|2360.1|2358.1|619
1602073800000|2020-10-07 12:30:00|2363.9|2360.4|2368.3|2366.3|2371.1|2368.4|2362.5|2360.2|521
1602074100000|2020-10-07 12:35:00|2368.4|2366.4|2376.1|2374.1|2377.1|2375|2366.9|2364.3|509
1602074400000|2020-10-07 12:40:00|2376.3|2374.3|2382.6|2380.6|2384.2|2381.6|2374.2|2372.2|764
1602074700000|2020-10-07 12:45:00|2383.9|2380.4|2378.2|2376.2|2383.9|2381|2376.5|2374.5|719
1602075000000|2020-10-07 12:50:00|2378|2376|2379.8|2377.8|2380.7|2378.7|2374|2372|687
1602075300000|2020-10-07 12:55:00|2380.2|2378.2|2373.4|2371.4|2382.5|2379.9|2373|2371|697
1602075600000|2020-10-07 13:00:00|2373.2|2371.2|2368.4|2366.4|2374.9|2372.9|2367.2|2364.6|674
1602075900000|2020-10-07 13:05:00|2368.5|2366.5|2368.6|2365.1|2370.6|2368.6|2364.9|2362.2|611
1602076200000|2020-10-07 13:10:00|2368.2|2366.2|2366.5|2364.5|2369.7|2366.8|2365.2|2362.8|566
1602076500000|2020-10-07 13:15:00|2366.6|2364.6|2362.5|2359|2367.9|2365|2359.4|2355.9|912
1602076800000|2020-10-07 13:20:00|2362.6|2359.1|2357.6|2354.1|2362.7|2360.3|2349.9|2346.5|942
1602077100000|2020-10-07 13:25:00|2357.7|2354.2|2362.8|2359.3|2363|2359.5|2356.2|2353.1|680
1602077400000|2020-10-07 13:30:00|2362.7|2359.2|2377.4|2373.9|2384.7|2381.2|2362.5|2359|1442
1602077700000|2020-10-07 13:35:00|2377.6|2374.1|2363|2359.5|2377.8|2374.3|2357.8|2354.7|1293
1602078000000|2020-10-07 13:40:00|2363.7|2360.2|2365.5|2362|2374.6|2371.1|2363.6|2360.1|1200
1602078300000|2020-10-07 13:45:00|2365.4|2361.9|2377.5|2374|2378|2374.5|2364.3|2360.8|1215
1602078600000|2020-10-07 13:50:00|2377.6|2374.1|2382.7|2379.2|2383.3|2379.8|2375.9|2372.4|1148
1602078900000|2020-10-07 13:55:00|2382.9|2379.4|2368.4|2364.9|2384|2380.5|2367.4|2363.9|1127
1602079200000|2020-10-07 14:00:00|2368.3|2364.8|2373.9|2370.4|2373.9|2370.7|2367.1|2363.6|956
1602079500000|2020-10-07 14:05:00|2373.8|2370.3|2379.1|2375.6|2381.1|2377.6|2370.2|2367.4|932
1602079800000|2020-10-07 14:10:00|2379|2375.5|2364.4|2360.9|2380.1|2376.6|2364.3|2360.8|963
1602080100000|2020-10-07 14:15:00|2365|2361.5|2373.3|2369.8|2375.6|2372.1|2362.5|2359|1039
1602080400000|2020-10-07 14:20:00|2373.4|2369.9|2374.4|2372.4|2380.8|2377.9|2368.9|2365.4|1024
1602080700000|2020-10-07 14:25:00|2374.9|2371.4|2371.8|2368.3|2377.7|2374.2|2370.8|2367.6|980
1602081000000|2020-10-07 14:30:00|2371.9|2368.4|2375.3|2371.8|2378.2|2374.7|2368|2364.5|958
1602081300000|2020-10-07 14:35:00|2374.6|2371.1|2366.1|2362.6|2374.6|2371.1|2363.6|2360.3|665
1602081600000|2020-10-07 14:40:00|2366.6|2363.1|2368.4|2364.9|2371.7|2368.7|2363.5|2360.8|846
1602081900000|2020-10-07 14:45:00|2368.5|2365|2373.1|2371.1|2374.4|2371.6|2365|2361.8|810
1602082200000|2020-10-07 14:50:00|2373.2|2371.2|2381.3|2377.8|2382.7|2379.7|2373.1|2370.4|972
1602082500000|2020-10-07 14:55:00|2381.1|2377.6|2388.1|2384.6|2389.6|2386.4|2376.2|2372.7|1114
1602082800000|2020-10-07 15:00:00|2388.4|2384.9|2395.3|2393.3|2400.2|2396.7|2387.8|2384.3|1304
1602083100000|2020-10-07 15:05:00|2396.5|2393|2394.2|2390.7|2398.8|2395.3|2393.6|2390.5|982
1602083400000|2020-10-07 15:10:00|2394.3|2390.8|2382.9|2379.4|2395.8|2392.7|2379.9|2376.4|1103
1602083700000|2020-10-07 15:15:00|2382.6|2379.1|2383.9|2380.4|2387.7|2384.8|2380.8|2377.3|904
1602084000000|2020-10-07 15:20:00|2383.8|2380.3|2387.6|2384.1|2388.4|2385.5|2380.5|2377.8|809
1602084300000|2020-10-07 15:25:00|2387.5|2384|2382.7|2379.2|2387.7|2384.2|2379.6|2376.2|843
1602084600000|2020-10-07 15:30:00|2382.8|2379.3|2385.8|2382.3|2386.6|2383.1|2379.6|2376.5|792
1602084900000|2020-10-07 15:35:00|2386.1|2382.6|2384.8|2381.3|2386.8|2383.8|2380.2|2377.1|821
1602085200000|2020-10-07 15:40:00|2384.6|2381.1|2383.2|2379.7|2386.9|2383.4|2381.7|2378.8|757
1602085500000|2020-10-07 15:45:00|2383.1|2379.6|2381.4|2377.9|2384.9|2381.7|2379.7|2376.8|730
1602085800000|2020-10-07 15:50:00|2381.3|2377.8|2372.6|2370.6|2383.5|2380.2|2371.7|2369|744
1602086100000|2020-10-07 15:55:00|2373.4|2369.9|2371|2369|2373.6|2371|2368.4|2365.5|771
1602086400000|2020-10-07 16:00:00|2371.2|2369.2|2370.1|2368.1|2377.2|2373.7|2369.9|2367.1|841
1602086700000|2020-10-07 16:05:00|2370.3|2368.3|2371.6|2369.6|2371.9|2369.6|2366|2363.5|621
1602087000000|2020-10-07 16:10:00|2371.5|2369.5|2366.5|2364.5|2372|2369.5|2364.8|2362.6|740
1602087300000|2020-10-07 16:15:00|2366.6|2364.6|2367.2|2365.2|2368.4|2365.8|2363.7|2360.9|683
1602087600000|2020-10-07 16:20:00|2367.1|2365.1|2371.8|2369.8|2373.6|2370.9|2364.8|2362.1|711
1602087900000|2020-10-07 16:25:00|2372.2|2368.7|2367.3|2363.8|2374.6|2372.1|2354.7|2351.2|1121
1602088200000|2020-10-07 16:30:00|2367.1|2363.6|2371|2367.5|2374.8|2371.8|2363.7|2360.2|965
1602088500000|2020-10-07 16:35:00|2370.7|2367.2|2368.4|2364.9|2372.1|2369.4|2367|2363.5|706
1602088800000|2020-10-07 16:40:00|2367.9|2364.4|2367.2|2363.7|2370|2367|2364.8|2361.3|642
1602089100000|2020-10-07 16:45:00|2367.4|2363.9|2371.2|2367.7|2373.2|2370|2366.6|2363.1|715
1602089400000|2020-10-07 16:50:00|2371.3|2367.8|2374.3|2370.8|2376|2373.1|2369|2365.5|571
1602089700000|2020-10-07 16:55:00|2374.7|2371.2|2375.9|2372.4|2377.7|2374.9|2373|2369.5|627
1602090000000|2020-10-07 17:00:00|2375.2|2373.2|2373.4|2369.9|2378.6|2375.1|2372.7|2369.2|621
1602090300000|2020-10-07 17:05:00|2373.6|2370.1|2371.7|2368.2|2374.3|2371.8|2368.8|2365.4|556
1602090600000|2020-10-07 17:10:00|2371.5|2368|2372.5|2369|2374.8|2371.7|2370.9|2367.4|581
1602090900000|2020-10-07 17:15:00|2372.4|2368.9|2369.9|2366.4|2372.9|2370|2368.6|2365.1|551
1602091200000|2020-10-07 17:20:00|2369.5|2366|2381.1|2377.6|2381.8|2379.2|2368.7|2365.2|677
1602091500000|2020-10-07 17:25:00|2381|2377.5|2382.3|2378.8|2384|2380.8|2378.6|2375.1|689
1602091800000|2020-10-07 17:30:00|2382.4|2378.9|2383.1|2379.6|2386.2|2383.3|2381.2|2377.7|628
1602092100000|2020-10-07 17:35:00|2383.6|2380.1|2380.4|2376.9|2383.6|2380.1|2378.2|2374.7|374
1602092400000|2020-10-07 17:40:00|2380.5|2377|2381.9|2378.4|2382.7|2379.2|2377.6|2374.1|431
1602092700000|2020-10-07 17:45:00|2381.8|2378.3|2379.6|2376.1|2382.6|2380.3|2377.7|2374.2|597
1602093000000|2020-10-07 17:50:00|2379.4|2375.9|2379.7|2376.2|2380.4|2377.7|2375.5|2372|501
1602093300000|2020-10-07 17:55:00|2379.6|2376.1|2375.5|2372|2380.7|2378.1|2374.5|2370.8|550
1602093600000|2020-10-07 18:00:00|2375.6|2372.1|2376.2|2372.7|2379.4|2375.9|2374.2|2369.2|720
1602093900000|2020-10-07 18:05:00|2375.9|2372.4|2375.3|2371.8|2377.4|2373.9|2373|2369.5|594
1602094200000|2020-10-07 18:10:00|2375.4|2371.9|2373.3|2369.8|2376.7|2373.2|2371.1|2367.6|574
1602094500000|2020-10-07 18:15:00|2373.2|2369.7|2379.2|2375.7|2379.8|2376.3|2370.9|2368|343
1602094800000|2020-10-07 18:20:00|2378.8|2375.3|2375.9|2372.4|2379.3|2376.4|2375.1|2372.3|351
1602095100000|2020-10-07 18:25:00|2376.1|2372.6|2376|2372.5|2378.1|2374.6|2373.9|2370.7|376
1602095400000|2020-10-07 18:30:00|2375.9|2372.4|2377.9|2374.4|2378.3|2375.2|2375.6|2372.4|185
1602095700000|2020-10-07 18:35:00|2377.8|2374.3|2377.6|2374.1|2378.2|2374.9|2376.2|2372.8|218
1602096000000|2020-10-07 18:40:00|2377.7|2374.2|2379.4|2375.9|2380.2|2376.8|2372.8|2369.7|264
1602096300000|2020-10-07 18:45:00|2379.5|2376|2381.4|2377.9|2382.6|2379.5|2378.8|2376|397
1602096600000|2020-10-07 18:50:00|2380.5|2378.5|2382.4|2378.9|2384.4|2381.3|2380.2|2377.5|419
1602096900000|2020-10-07 18:55:00|2381.1|2379.1|2379.1|2375.6|2383.9|2380.8|2378.1|2375.1|473
1602097200000|2020-10-07 19:00:00|2379|2375.5|2384.3|2380.8|2385.4|2382.4|2377.1|2374.4|529
1602097500000|2020-10-07 19:05:00|2384.4|2380.9|2384.9|2382.9|2386|2383.4|2382.3|2379.6|387
1602097800000|2020-10-07 19:10:00|2385|2383|2385.5|2382|2387.1|2384.2|2383.8|2381.3|331
1602098100000|2020-10-07 19:15:00|2385.8|2382.3|2383.7|2380.2|2387.2|2384.5|2381.7|2378.9|356
1602098400000|2020-10-07 19:20:00|2383.5|2380|2379.9|2377.9|2384|2381.2|2379.8|2377.2|280
1602098700000|2020-10-07 19:25:00|2380|2378|2380.3|2376.8|2381.8|2378.8|2379.5|2376.6|219
1602099000000|2020-10-07 19:30:00|2380.5|2377|2378.5|2375|2381.5|2378.7|2377.1|2374.3|352
1602099300000|2020-10-07 19:35:00|2378.6|2375.1|2378.6|2375.1|2380.5|2377.6|2377.2|2374.7|271
1602099600000|2020-10-07 19:40:00|2378.9|2375.4|2376|2374|2379|2376|2375.8|2372.3|236
1602099900000|2020-10-07 19:45:00|2376.8|2373.3|2377.2|2373.7|2378.4|2374.9|2375.3|2371.8|399
1602100200000|2020-10-07 19:50:00|2377.7|2374.2|2379.6|2376.1|2379.8|2376.9|2376.2|2373.1|337
1602100500000|2020-10-07 19:55:00|2379.5|2376|2377.6|2374.1|2380|2377.3|2376.1|2373.5|388
1602100800000|2020-10-07 20:00:00|2377.3|2373.8|2378.7|2376.7|2379.6|2376.8|2375.8|2372.9|142
1602101100000|2020-10-07 20:05:00|2378.5|2376.5|2379.2|2375.7|2379.4|2376.9|2377.9|2375.2|88
1602101400000|2020-10-07 20:10:00|2379.3|2375.8|2378.4|2374.9|2379.3|2376.5|2377.9|2374.7|95
1602101700000|2020-10-07 20:15:00|2378.5|2375|2378.4|2374.9|2378.7|2375.9|2377.4|2374.4|104
1602102000000|2020-10-07 20:20:00|2377.7|2375.7|2378.6|2376.6|2379.7|2376.7|2377.7|2374.6|121
1602102300000|2020-10-07 20:25:00|2378.7|2376.7|2378.9|2375.4|2379.6|2377|2377.9|2375.2|126
1602102600000|2020-10-07 20:30:00|2379|2375.5|2379.8|2376.3|2380|2377.2|2378.2|2375.1|132
1602102900000|2020-10-07 20:35:00|2379.7|2376.2|2379.9|2376.4|2380.5|2377.2|2379.1|2376.2|91
1602103200000|2020-10-07 20:40:00|2380|2376.5|2380.4|2376.9|2381.3|2378|2379.6|2376.5|86
1602103500000|2020-10-07 20:45:00|2380.3|2376.8|2378.5|2375|2382.7|2378|2377.9|2373.9|196
1602103800000|2020-10-07 20:50:00|2378.6|2375.1|2384.2|2377.7|2385|2380.1|2376|2371.2|259
1602104100000|2020-10-07 20:55:00|2382|2377.6|2382.5|2377.3|2387.1|2380.5|2381.8|2375.3|244
1602108000000|2020-10-07 22:00:00|2382.2|2378.7|2382.7|2379.2|2384|2380|2380.5|2377|232
1602108300000|2020-10-07 22:05:00|2382.6|2379.1|2381.6|2378.1|2384.3|2380|2381.2|2377.6|165
1602108600000|2020-10-07 22:10:00|2382.7|2379.2|2382.1|2378.6|2383.2|2379.5|2381|2377.5|130
1602108900000|2020-10-07 22:15:00|2382.2|2378.7|2382.9|2379.4|2385.8|2381.8|2381.8|2378.3|251
1602109200000|2020-10-07 22:20:00|2382.8|2379.3|2384.3|2380.8|2384.8|2381.3|2381.3|2377.8|210
1602109500000|2020-10-07 22:25:00|2384|2380.5|2383.1|2379.6|2384.2|2380.7|2382.4|2378.9|125
1602109800000|2020-10-07 22:30:00|2382.9|2379.4|2382.8|2379.3|2383.3|2380|2381.7|2378.2|129
1602110100000|2020-10-07 22:35:00|2382.9|2379.4|2382.7|2379.2|2383|2379.5|2381.7|2378.2|94
1602110400000|2020-10-07 22:40:00|2382.6|2379.1|2382.7|2379.2|2383.2|2379.7|2381.1|2378.3|105
1602110700000|2020-10-07 22:45:00|2382.6|2379.1|2382.1|2378.6|2382.8|2379.4|2381|2378.2|100
1602111000000|2020-10-07 22:50:00|2382.2|2378.7|2381.9|2379.9|2385.9|2382.4|2381.3|2378.1|205
1602111300000|2020-10-07 22:55:00|2382.7|2379.2|2380.8|2378.8|2383.6|2380.1|2380.7|2377.8|170
1602111600000|2020-10-07 23:00:00|2381.6|2378.1|2381.9|2378.4|2382.4|2379.4|2380|2376.7|231
1602111900000|2020-10-07 23:05:00|2382.3|2378.8|2381.8|2378.3|2382.5|2379|2381|2377.5|129
1602112200000|2020-10-07 23:10:00|2382.3|2378.8|2381.9|2378.4|2382.3|2378.8|2380.5|2377.4|131
1602112500000|2020-10-07 23:15:00|2381.2|2377.7|2381|2377.5|2382.3|2378.8|2379.8|2376.5|191
1602112800000|2020-10-07 23:20:00|2380.8|2378.8|2380.7|2377.2|2382.3|2379.2|2380|2377.1|195
1602113100000|2020-10-07 23:25:00|2380.8|2377.3|2381.1|2377.6|2382|2379.2|2379.6|2376.9|215
1602113400000|2020-10-07 23:30:00|2381.3|2377.8|2381.7|2378.2|2382.1|2379|2380|2377.1|146
1602113700000|2020-10-07 23:35:00|2380.7|2378.7|2382.4|2378.9|2382.9|2379.4|2380.6|2377.8|168
1602114000000|2020-10-07 23:40:00|2382.3|2378.8|2381.7|2378.2|2382.7|2379.2|2380|2376.9|194
1602114300000|2020-10-07 23:45:00|2381.8|2378.3|2382.3|2378.8|2383|2379.5|2380.8|2377.4|187
1602114600000|2020-10-07 23:50:00|2382.2|2378.7|2381.4|2377.9|2382.4|2378.9|2380.6|2377.1|144
1602114900000|2020-10-07 23:55:00|2381.7|2378.2|2380.6|2377.1|2381.9|2379|2380|2376.8|201
1602115200000|2020-10-08 00:00:00|2380.4|2376.9|2375.6|2372.1|2380.5|2377.6|2375.5|2372|458
1602115500000|2020-10-08 00:05:00|2375.7|2372.2|2379|2375.5|2380.2|2376.7|2373.4|2369.9|333
1602115800000|2020-10-08 00:10:00|2378.7|2375.2|2381.6|2378.1|2381.7|2378.5|2377.9|2374.4|314
1602116100000|2020-10-08 00:15:00|2381.7|2378.2|2382.7|2379.2|2383.1|2379.6|2380.3|2376.9|230
1602116400000|2020-10-08 00:20:00|2383|2379.5|2383.3|2379.8|2383.8|2380.3|2382.2|2378.7|256
1602116700000|2020-10-08 00:25:00|2383.6|2380.1|2382.9|2379.4|2383.9|2380.4|2381.5|2378|251
1602117000000|2020-10-08 00:30:00|2383|2379.5|2383|2379.5|2383.8|2380.3|2381.8|2378.3|264
1602117300000|2020-10-08 00:35:00|2383.5|2380|2381.8|2378.3|2383.5|2380|2381.2|2377.7|261
1602117600000|2020-10-08 00:40:00|2381.9|2378.4|2382.6|2379.1|2383|2379.5|2380.4|2377.9|175
1602117900000|2020-10-08 00:45:00|2382.5|2379|2384|2380.5|2385.4|2381.9|2382.1|2378.6|258
1602118200000|2020-10-08 00:50:00|2384.1|2380.6|2385.1|2381.6|2387.6|2384.1|2383.4|2379.9|396
1602118500000|2020-10-08 00:55:00|2385.2|2381.7|2383.7|2380.2|2385.3|2381.8|2382.6|2379.1|245
1602118800000|2020-10-08 01:00:00|2383.9|2380.4|2384.3|2380.8|2387.3|2383.8|2383.5|2380|224
1602119100000|2020-10-08 01:05:00|2384.2|2380.7|2385.6|2382.1|2386.6|2383.1|2383.3|2379.8|191
1602119400000|2020-10-08 01:10:00|2385.7|2382.2|2383.8|2380.3|2386.4|2382.9|2382.6|2379.1|247
1602119700000|2020-10-08 01:15:00|2383.9|2380.4|2382.5|2379|2383.9|2380.4|2380|2377.6|298
1602120000000|2020-10-08 01:20:00|2382.6|2379.1|2381.4|2377.9|2383.1|2379.7|2380.4|2377.4|247
1602120300000|2020-10-08 01:25:00|2381.5|2378|2380.4|2376.9|2382.2|2379.1|2379|2375.8|269
1602120600000|2020-10-08 01:30:00|2380.3|2376.8|2379.6|2377.6|2381.4|2377.9|2376.6|2373.4|424
1602120900000|2020-10-08 01:35:00|2380.5|2377|2384.7|2381.2|2385.7|2382.4|2380|2376.7|403
1602121200000|2020-10-08 01:40:00|2384.6|2381.1|2383.8|2380.3|2386.7|2383.5|2383.2|2379.8|329
1602121500000|2020-10-08 01:45:00|2384|2380.5|2384.7|2382.7|2387.1|2383.8|2383|2379.6|347
1602121800000|2020-10-08 01:50:00|2384.6|2382.6|2386.8|2383.3|2388.5|2385.6|2383.8|2381.3|314
1602122100000|2020-10-08 01:55:00|2386.9|2383.4|2389.7|2386.2|2393|2389.5|2386|2382.7|619
1602122400000|2020-10-08 02:00:00|2389.8|2386.3|2387.3|2383.8|2390.5|2387|2386.2|2383.1|417
1602122700000|2020-10-08 02:05:00|2387.4|2383.9|2385.3|2381.8|2388.1|2384.6|2384.4|2381.5|328
1602123000000|2020-10-08 02:10:00|2385.6|2382.1|2385.8|2382.3|2387.9|2385|2383.9|2381|289
1602123300000|2020-10-08 02:15:00|2386|2382.5|2384.6|2381.1|2386|2382.5|2383.4|2380.4|206
1602123600000|2020-10-08 02:20:00|2385|2381.5|2384|2380.5|2385|2381.6|2382.3|2379.2|173
1602123900000|2020-10-08 02:25:00|2383.9|2380.4|2382.9|2379.4|2384.3|2381.3|2381.2|2377.8|301
1602124200000|2020-10-08 02:30:00|2382.8|2379.3|2383.2|2379.7|2383.6|2380.9|2380.7|2377.8|213
1602124500000|2020-10-08 02:35:00|2383.3|2379.8|2383.6|2381.6|2384.5|2381.6|2381.8|2378.7|144
1602124800000|2020-10-08 02:40:00|2384.5|2381|2384|2380.5|2385.6|2382.4|2383.3|2380.5|173
1602125100000|2020-10-08 02:45:00|2383.8|2380.3|2382.6|2379.1|2384.6|2381.8|2381.5|2378|195
1602125400000|2020-10-08 02:50:00|2382.5|2379|2385|2381.5|2385|2382.2|2380.8|2378|246
1602125700000|2020-10-08 02:55:00|2384.9|2381.4|2386.7|2383.2|2386.8|2383.7|2384.1|2381.3|245
1602126000000|2020-10-08 03:00:00|2387.1|2383.6|2385.5|2382|2387.3|2384.3|2384.8|2381.8|186
1602126300000|2020-10-08 03:05:00|2385.4|2381.9|2384.7|2381.2|2386.2|2383.2|2384|2380.5|209
1602126600000|2020-10-08 03:10:00|2385|2381.5|2384.2|2380.7|2386.2|2383.2|2383.5|2380.4|190
1602126900000|2020-10-08 03:15:00|2384.1|2380.6|2383.2|2379.7|2385.1|2381.7|2382.7|2379.6|168
1602127200000|2020-10-08 03:20:00|2383.4|2379.9|2382.1|2378.6|2384|2380.7|2381.7|2378.5|191
1602127500000|2020-10-08 03:25:00|2382.7|2379.2|2379.3|2375.8|2382.7|2379.6|2378.9|2375.4|201
1602127800000|2020-10-08 03:30:00|2379.2|2375.7|2379.7|2376.2|2381.1|2378.4|2377.6|2374.1|286
1602128100000|2020-10-08 03:35:00|2379.6|2376.1|2380.7|2377.2|2382.1|2378.6|2379|2375.8|210
1602128400000|2020-10-08 03:40:00|2380.6|2377.1|2382|2378.5|2382|2378.8|2379.8|2376.8|176
1602128700000|2020-10-08 03:45:00|2381.8|2378.3|2382.4|2378.9|2382.6|2379.7|2379.7|2376.2|189
1602129000000|2020-10-08 03:50:00|2382.3|2378.8|2382.9|2379.4|2383.4|2380.3|2381.5|2378.6|248
1602129300000|2020-10-08 03:55:00|2382.8|2379.3|2382.2|2378.7|2383.2|2380.1|2380.4|2377.6|193
1602129600000|2020-10-08 04:00:00|2381.6|2379.6|2380.3|2376.8|2383|2379.6|2379.7|2376.2|228
1602129900000|2020-10-08 04:05:00|2380.4|2376.9|2379.3|2375.8|2381|2377.7|2377.6|2375|173
1602130200000|2020-10-08 04:10:00|2378.7|2376.7|2379.9|2376.4|2380.2|2377.2|2378.1|2375.2|126
1602130500000|2020-10-08 04:15:00|2379.8|2376.3|2380.8|2377.3|2381.1|2378|2377.9|2375|178
1602130800000|2020-10-08 04:20:00|2380.7|2377.2|2380.4|2378.4|2381.7|2378.5|2379.6|2376.1|126
1602131100000|2020-10-08 04:25:00|2380.5|2378.5|2382.2|2378.7|2382.5|2379.3|2380.5|2377.8|108
1602131400000|2020-10-08 04:30:00|2382.3|2378.8|2380.2|2376.7|2382.3|2378.8|2379.2|2376.7|125
1602131700000|2020-10-08 04:35:00|2379.4|2377.4|2380.2|2378.2|2382.4|2379.1|2379.3|2376.4|159
1602132000000|2020-10-08 04:40:00|2381.1|2377.6|2380.2|2376.7|2381.2|2378.1|2379.4|2376.2|112
1602132300000|2020-10-08 04:45:00|2380.1|2376.6|2381.8|2378.3|2381.8|2378.8|2379.5|2376.6|117
1602132600000|2020-10-08 04:50:00|2381.7|2378.2|2382.1|2378.6|2382.5|2379.5|2380.7|2377.8|111
1602132900000|2020-10-08 04:55:00|2382|2378.5|2381.6|2378.1|2383.5|2380.5|2381.2|2378.1|131
1602133200000|2020-10-08 05:00:00|2381.5|2378|2384.1|2380.6|2384.5|2381|2381|2378|178
1602133500000|2020-10-08 05:05:00|2384.2|2380.7|2382.9|2379.4|2384.7|2381.8|2382.6|2379.1|143
1602133800000|2020-10-08 05:10:00|2383|2379.5|2384.2|2380.7|2385|2381.5|2382.2|2379.4|146
1602134100000|2020-10-08 05:15:00|2384.3|2380.8|2387.7|2384.2|2388|2384.8|2383.7|2380.6|194
1602134400000|2020-10-08 05:20:00|2387.6|2384.1|2387.8|2384.3|2388.6|2385.5|2386.4|2383.4|187
1602134700000|2020-10-08 05:25:00|2387.7|2384.2|2386.9|2383.4|2389.1|2385.6|2385.6|2382.4|298
1602135000000|2020-10-08 05:30:00|2386.4|2384.4|2389.4|2385.9|2391|2387.5|2386.4|2383.6|269
1602135300000|2020-10-08 05:35:00|2389|2385.5|2390.1|2386.6|2391.7|2388.5|2388.7|2385.2|292
1602135600000|2020-10-08 05:40:00|2390.2|2386.7|2389.7|2386.2|2391.6|2388.1|2389.4|2385.9|201
1602135900000|2020-10-08 05:45:00|2389.6|2386.1|2390.9|2388.9|2391.9|2389|2389|2385.5|253
1602136200000|2020-10-08 05:50:00|2391.8|2388.3|2392.8|2389.3|2394.4|2391.6|2391.1|2388.1|415
1602136500000|2020-10-08 05:55:00|2392.9|2389.4|2391.7|2388.2|2394|2391|2389.9|2386.4|282
1602136800000|2020-10-08 06:00:00|2391.9|2388.4|2392.2|2388.7|2396.3|2392.8|2389.5|2386|587
1602137100000|2020-10-08 06:05:00|2392|2388.5|2387|2383.5|2392.7|2389.8|2386.3|2382.8|480
1602137400000|2020-10-08 06:10:00|2387.2|2383.7|2386.3|2382.8|2389.5|2386.5|2386.3|2382.8|354
1602137700000|2020-10-08 06:15:00|2386.2|2382.7|2386.1|2382.6|2387.2|2383.7|2385.3|2381.8|256
1602138000000|2020-10-08 06:20:00|2386.2|2382.7|2388.2|2384.7|2389.4|2386.5|2386.1|2382.6|283
1602138300000|2020-10-08 06:25:00|2388.4|2384.9|2390.1|2388.1|2392.2|2389.4|2388.2|2384.9|391
1602138600000|2020-10-08 06:30:00|2390|2388|2396.9|2393.4|2398.7|2395.2|2390|2387.6|468
1602138900000|2020-10-08 06:35:00|2397.1|2393.6|2401.5|2398|2403.7|2400.2|2396.9|2393.4|625
1602139200000|2020-10-08 06:40:00|2401.3|2397.8|2404.2|2400.7|2404.8|2401.3|2399.8|2396.3|564
1602139500000|2020-10-08 06:45:00|2404.1|2400.6|2402.6|2399.1|2405.4|2401.9|2401.2|2398.5|570
1602139800000|2020-10-08 06:50:00|2402.5|2399|2403.5|2400|2404.8|2401.9|2401|2398.2|446
1602140100000|2020-10-08 06:55:00|2404.2|2400.7|2404.1|2400.6|2405.8|2402.3|2401.3|2397.8|433
1602140400000|2020-10-08 07:00:00|2404.5|2401|2406.1|2402.6|2410.5|2407.5|2402|2398.7|755
1602140700000|2020-10-08 07:05:00|2405.8|2402.3|2406.3|2402.8|2408.2|2404.7|2404.2|2400.7|532
1602141000000|2020-10-08 07:10:00|2406.1|2402.6|2401.3|2399.3|2406.6|2403.8|2401.3|2398.5|450
1602141300000|2020-10-08 07:15:00|2401.1|2399.1|2408.1|2404.6|2409.7|2406.2|2398.6|2395.8|518
1602141600000|2020-10-08 07:20:00|2408|2404.5|2406|2402.5|2408.2|2404.7|2404.4|2401.2|340
1602141900000|2020-10-08 07:25:00|2406.1|2402.6|2406.3|2402.8|2407.4|2403.9|2403.8|2400.9|394
1602142200000|2020-10-08 07:30:00|2406.2|2402.7|2404.2|2400.7|2407.8|2404.7|2403.4|2400|445
1602142500000|2020-10-08 07:35:00|2403.8|2400.3|2405.1|2401.6|2407.7|2405.3|2403.2|2400.2|349
1602142800000|2020-10-08 07:40:00|2405.2|2401.7|2401.2|2397.7|2406|2403.4|2401.1|2397.6|433
1602143100000|2020-10-08 07:45:00|2401.3|2397.8|2400.1|2396.6|2402.5|2399.2|2397.9|2394.4|516
1602143400000|2020-10-08 07:50:00|2400.3|2396.8|2400|2396.5|2401.1|2397.6|2397.7|2394.5|389
1602143700000|2020-10-08 07:55:00|2400.1|2396.6|2401.8|2398.3|2402.7|2399.7|2399.3|2396.3|390
1602144000000|2020-10-08 08:00:00|2401.7|2398.2|2402.5|2399|2403.9|2400.4|2399.6|2396.5|462
1602144300000|2020-10-08 08:05:00|2402.6|2399.1|2400.2|2396.7|2404.1|2400.6|2399.1|2396|453
1602144600000|2020-10-08 08:10:00|2400.1|2396.6|2403.1|2399.6|2403.7|2400.8|2397.8|2395|439
1602144900000|2020-10-08 08:15:00|2403|2399.5|2398.2|2394.7|2403.1|2399.6|2397.5|2394.4|454
1602145200000|2020-10-08 08:20:00|2398.1|2394.6|2400.5|2398.5|2401.5|2398.5|2396.9|2393.4|422
1602145500000|2020-10-08 08:25:00|2400.3|2398.3|2398|2394.5|2401.5|2398.3|2395.9|2392.4|387
1602145800000|2020-10-08 08:30:00|2398.1|2394.6|2399.6|2396.1|2401.6|2398.4|2397.1|2394.2|398
1602146100000|2020-10-08 08:35:00|2399.7|2396.2|2402.8|2399.3|2402.9|2399.7|2398.3|2395.3|406
1602146400000|2020-10-08 08:40:00|2402.7|2399.2|2403.5|2400|2404.5|2402|2401.9|2399|472
1602146700000|2020-10-08 08:45:00|2403.8|2400.3|2400.5|2398.5|2404.1|2400.6|2399.8|2396.6|445
1602147000000|2020-10-08 08:50:00|2401.3|2397.8|2402.6|2399.1|2403|2400|2400.2|2396.7|338
1602147300000|2020-10-08 08:55:00|2402.8|2399.3|2403.7|2400.2|2405.4|2402.5|2402|2398.5|396
1602147600000|2020-10-08 09:00:00|2403.9|2400.4|2402.1|2398.6|2403.9|2400.4|2400.1|2397.2|334
1602147900000|2020-10-08 09:05:00|2402|2398.5|2402.8|2399.3|2403.6|2400.7|2400.9|2397.8|344
1602148200000|2020-10-08 09:10:00|2403.1|2399.6|2405.2|2403.2|2406.8|2403.7|2402.7|2399.2|388
1602148500000|2020-10-08 09:15:00|2405|2403|2401.3|2399.3|2405.6|2403|2400.7|2397.9|275
1602148800000|2020-10-08 09:20:00|2402.5|2399|2401.8|2399.8|2403.7|2401.1|2401.4|2398.7|264
1602149100000|2020-10-08 09:25:00|2402|2400|2400.9|2397.4|2403.1|2400.5|2399.7|2397|266
1602149400000|2020-10-08 09:30:00|2400.7|2397.2|2397.2|2393.7|2401.1|2398.2|2395.9|2393|396
1602149700000|2020-10-08 09:35:00|2397.3|2393.8|2399.5|2396|2399.8|2396.6|2397|2393.8|288
1602150000000|2020-10-08 09:40:00|2399.4|2395.9|2399.8|2396.3|2401.4|2397.9|2398.6|2395.7|347
1602150300000|2020-10-08 09:45:00|2399.7|2396.2|2401.6|2398.1|2402.2|2399.2|2399.2|2396.1|221
1602150600000|2020-10-08 09:50:00|2401.5|2398|2400.9|2397.4|2401.6|2398.8|2397.6|2394.4|312
1602150900000|2020-10-08 09:55:00|2400.8|2397.3|2402.2|2398.7|2402.9|2400|2400.2|2397.3|316
1602151200000|2020-10-08 10:00:00|2402.3|2398.8|2403.7|2400.2|2404.3|2401.4|2398.8|2395.3|392
1602151500000|2020-10-08 10:05:00|2403.6|2400.1|2403.6|2400.1|2405.2|2402.2|2402.3|2399.5|326
1602151800000|2020-10-08 10:10:00|2403.7|2400.2|2403.7|2400.2|2405.1|2402.2|2402.7|2399.9|245
1602152100000|2020-10-08 10:15:00|2403.9|2400.4|2401.3|2399.3|2403.9|2400.8|2401.3|2398.2|300
1602152400000|2020-10-08 10:20:00|2401.2|2399.2|2403.1|2399.6|2403.3|2400.5|2400.3|2397.3|278
1602152700000|2020-10-08 10:25:00|2403.3|2399.8|2403.2|2399.7|2403.7|2401|2401.8|2399|250
1602153000000|2020-10-08 10:30:00|2403.1|2399.6|2405.7|2402.2|2406.9|2403.4|2402.6|2399.1|345
1602153300000|2020-10-08 10:35:00|2405.8|2402.3|2406.7|2403.2|2407.8|2404.4|2403.9|2401.1|350
1602153600000|2020-10-08 10:40:00|2406.6|2403.1|2407.7|2404.2|2407.9|2405.2|2404.5|2401.1|350
1602153900000|2020-10-08 10:45:00|2407.6|2404.1|2403.7|2400.2|2409.9|2406.4|2403|2399.5|470
1602154200000|2020-10-08 10:50:00|2403.8|2400.3|2403|2399.5|2405.7|2403|2402.2|2399.3|350
1602154500000|2020-10-08 10:55:00|2403.1|2399.6|2402|2400|2405.3|2402.7|2401.4|2398.7|403
1602154800000|2020-10-08 11:00:00|2403.3|2399.8|2399.7|2396.2|2404.1|2401.2|2399|2396|593
1602155100000|2020-10-08 11:05:00|2399.9|2396.4|2397.9|2394.4|2400|2397.3|2396.9|2394.2|399
1602155400000|2020-10-08 11:10:00|2398|2394.5|2396.4|2394.4|2399.6|2396.9|2396.3|2393|331
1602155700000|2020-10-08 11:15:00|2396.8|2393.3|2397.1|2393.6|2397.4|2394.3|2394.1|2390.6|366
1602156000000|2020-10-08 11:20:00|2397.5|2394|2398.7|2395.2|2399.7|2396.2|2396.3|2393.4|275
1602156300000|2020-10-08 11:25:00|2399.2|2395.7|2400.1|2396.6|2400.5|2397.6|2398.3|2395.3|221
1602156600000|2020-10-08 11:30:00|2399.9|2396.4|2394.7|2391.2|2400.3|2396.8|2393.8|2390.3|396
1602156900000|2020-10-08 11:35:00|2394.6|2391.1|2396.2|2392.7|2397.5|2394|2394|2390.7|391
1602157200000|2020-10-08 11:40:00|2396.1|2392.6|2398.4|2394.9|2399.2|2396.2|2394.3|2391.3|431
1602157500000|2020-10-08 11:45:00|2398|2394.5|2396.8|2393.3|2398.5|2395.4|2395.7|2392.5|347
1602157800000|2020-10-08 11:50:00|2396.9|2393.4|2395.9|2392.4|2400|2396.8|2395.2|2392.3|397
1602158100000|2020-10-08 11:55:00|2396|2392.5|2399.6|2396.1|2399.6|2396.8|2392.4|2389.1|442
1602158400000|2020-10-08 12:00:00|2399|2395.5|2396.1|2392.6|2399.9|2396.8|2395.6|2392.4|368
1602158700000|2020-10-08 12:05:00|2396|2392.5|2399.2|2395.7|2399.6|2396.7|2396|2392.5|398
1602159000000|2020-10-08 12:10:00|2399.3|2395.8|2403.4|2399.9|2404.8|2401.3|2398.4|2395.3|594
1602159300000|2020-10-08 12:15:00|2403.5|2400|2409.5|2406|2411|2407.5|2401.9|2398.8|612
1602159600000|2020-10-08 12:20:00|2409.4|2405.9|2415.1|2411.6|2415.2|2412.5|2407.2|2404.1|688
1602159900000|2020-10-08 12:25:00|2415|2411.5|2412|2408.5|2418.2|2414.7|2410.8|2407.1|870
1602160200000|2020-10-08 12:30:00|2411.8|2408.3|2403.1|2399.6|2412|2408.5|2397.9|2394.4|908
1602160500000|2020-10-08 12:35:00|2403.3|2399.8|2400.1|2396.6|2403.7|2400.9|2399.2|2396.3|419
1602160800000|2020-10-08 12:40:00|2399.8|2396.3|2402.2|2398.7|2402.6|2399.4|2396.8|2394|386
1602161100000|2020-10-08 12:45:00|2402.3|2398.8|2407.6|2404.1|2407.8|2404.7|2400.6|2397.7|460
1602161400000|2020-10-08 12:50:00|2407.5|2404|2407.5|2404|2410.4|2407.6|2406|2403|571
1602161700000|2020-10-08 12:55:00|2407.6|2404.1|2411.4|2407.9|2412.5|2409.6|2406.2|2403.6|559
1602162000000|2020-10-08 13:00:00|2411.1|2407.6|2404.3|2402.3|2413.4|2410.7|2403.6|2400.5|821
1602162300000|2020-10-08 13:05:00|2404.4|2402.4|2398.2|2396.2|2405|2403|2393.4|2390.5|775
1602162600000|2020-10-08 13:10:00|2398.1|2396.1|2403.3|2401.3|2403.7|2401.7|2397.9|2395.9|558
1602162900000|2020-10-08 13:15:00|2403.4|2401.4|2405|2403|2407.2|2404.2|2402.6|2399.9|459
1602163200000|2020-10-08 13:20:00|2405.2|2403.2|2403.7|2401.7|2407.5|2405.5|2402.8|2400.8|424
1602163500000|2020-10-08 13:25:00|2403.9|2401.9|2407.5|2405.5|2409.5|2407.1|2402.3|2400.3|529
1602163800000|2020-10-08 13:30:00|2407.6|2405.6|2407.9|2404.4|2413.7|2410.7|2404|2401.1|842
1602164100000|2020-10-08 13:35:00|2407.8|2404.3|2414|2412|2416.8|2413.9|2405.5|2402.7|897
1602164400000|2020-10-08 13:40:00|2414.1|2412.1|2407.6|2404.1|2416.7|2414.2|2406.3|2403.4|798
1602164700000|2020-10-08 13:45:00|2407.8|2404.3|2409.1|2405.6|2412|2408.8|2406.6|2403.6|778
1602165000000|2020-10-08 13:50:00|2409|2405.5|2417.5|2414|2423.4|2420.6|2408.4|2405.4|873
1602165300000|2020-10-08 13:55:00|2417.6|2414.1|2405.4|2403.4|2418.8|2415.9|2405.3|2402.4|1066
1602165600000|2020-10-08 14:00:00|2406.1|2402.6|2386.2|2382.7|2406.9|2404.2|2379.7|2376.2|1336
1602165900000|2020-10-08 14:05:00|2386.1|2382.6|2389.9|2386.4|2393.7|2390.2|2381.7|2378.2|1313
1602166200000|2020-10-08 14:10:00|2389.2|2387.2|2390.1|2386.6|2393.5|2390.7|2387.3|2384.8|979
1602166500000|2020-10-08 14:15:00|2390|2386.5|2383.2|2379.7|2392.8|2390|2381.6|2378.5|1083
1602166800000|2020-10-08 14:20:00|2383.1|2379.6|2388.7|2385.2|2392|2389.2|2382.6|2379.1|804
1602167100000|2020-10-08 14:25:00|2387.9|2385.9|2376.3|2372.8|2389.5|2386.1|2376|2372.5|902
1602167400000|2020-10-08 14:30:00|2376.1|2372.6|2385.4|2381.9|2386|2383.2|2372.8|2369.3|1141
1602167700000|2020-10-08 14:35:00|2385.2|2381.7|2388.9|2385.4|2390.1|2386.8|2382.8|2380.6|827
1602168000000|2020-10-08 14:40:00|2389|2385.5|2385.9|2382.4|2391.7|2389.7|2383.8|2380.3|791
1602168300000|2020-10-08 14:45:00|2386|2382.5|2389|2385.5|2390.2|2387.4|2382.1|2379.4|654
1602168600000|2020-10-08 14:50:00|2388.9|2385.4|2390.1|2386.6|2394.8|2391.3|2388.1|2384.6|893
1602168900000|2020-10-08 14:55:00|2390|2386.5|2391.2|2387.7|2394.1|2390.9|2389.4|2386.5|763
1602169200000|2020-10-08 15:00:00|2391.1|2387.6|2395.3|2391.8|2396.5|2393|2389.8|2387.1|824
1602169500000|2020-10-08 15:05:00|2394.5|2392.5|2398.1|2396.1|2399.1|2397|2394.5|2391.8|772
1602169800000|2020-10-08 15:10:00|2398.2|2396.2|2395.7|2393.7|2399.6|2397.6|2395|2392.2|601
1602170100000|2020-10-08 15:15:00|2395.6|2393.6|2393.4|2391.4|2396.7|2394.7|2393|2391|606
1602170400000|2020-10-08 15:20:00|2393.3|2391.3|2392.3|2390.3|2394.8|2392.4|2387.3|2385.1|590
1602170700000|2020-10-08 15:25:00|2392.2|2390.2|2393.8|2391.8|2395.2|2392.7|2391.2|2388.4|587
1602171000000|2020-10-08 15:30:00|2393.9|2391.9|2387.2|2385.2|2395.2|2392.4|2386.6|2383.5|609
1602171300000|2020-10-08 15:35:00|2387.6|2385.6|2396.9|2393.4|2397.2|2394.5|2387.6|2384.3|641
1602171600000|2020-10-08 15:40:00|2397|2393.5|2396.2|2394.2|2398.3|2395.6|2394.6|2391.7|608
1602171900000|2020-10-08 15:45:00|2396|2394|2394.3|2392.3|2397.3|2394.8|2394.1|2391.6|528
1602172200000|2020-10-08 15:50:00|2394.2|2392.2|2393|2391|2395.7|2393.4|2391.2|2388.4|601
1602172500000|2020-10-08 15:55:00|2392.9|2390.9|2388.4|2386.4|2393|2390.9|2386.8|2384.2|604
1602172800000|2020-10-08 16:00:00|2388.2|2386.2|2393.3|2391.3|2394|2391.6|2387.8|2385.4|607
1602173100000|2020-10-08 16:05:00|2393.2|2391.2|2393.6|2391.6|2396.1|2393.6|2391.6|2389.3|472
1602173400000|2020-10-08 16:10:00|2393.3|2391.3|2390.7|2388.7|2394.2|2391.7|2390|2387.3|476
1602173700000|2020-10-08 16:15:00|2391.7|2388.2|2390.7|2388.7|2392.2|2389.5|2389.4|2386.6|367
1602174000000|2020-10-08 16:20:00|2390.6|2388.6|2392.3|2390.3|2393.1|2390.7|2389.8|2387|374
1602174300000|2020-10-08 16:25:00|2392.4|2390.4|2390.8|2388.8|2393.3|2390.4|2390.2|2387.5|324
1602174600000|2020-10-08 16:30:00|2390.7|2388.7|2390.6|2388.6|2392.2|2389.3|2389.1|2386.5|313
1602174900000|2020-10-08 16:35:00|2390.7|2388.7|2386.8|2384.8|2390.8|2388.8|2385.9|2383.1|411
1602175200000|2020-10-08 16:40:00|2386.7|2384.7|2377.8|2375.8|2387.5|2385.1|2377.7|2374.9|634
1602175500000|2020-10-08 16:45:00|2378.4|2374.9|2375.3|2373.3|2381|2378.6|2375|2372.2|561
1602175800000|2020-10-08 16:50:00|2375.2|2373.2|2379.9|2376.4|2380.1|2377.6|2375.2|2372.8|567
1602176100000|2020-10-08 16:55:00|2379.1|2377.1|2376.1|2374.1|2379.5|2377.2|2373.6|2370.8|548
1602176400000|2020-10-08 17:00:00|2376|2374|2374.9|2372.9|2377.1|2375.1|2371.1|2369.1|765
1602176700000|2020-10-08 17:05:00|2375|2373|2370.1|2368.1|2375.7|2373.7|2367.3|2364.1|558
1602177000000|2020-10-08 17:10:00|2369.8|2367.8|2373.8|2370.3|2374.2|2371.6|2369.8|2367.8|583
1602177300000|2020-10-08 17:15:00|2373.2|2371.2|2373.2|2371.2|2375.1|2372.7|2372.3|2369.5|584
1602177600000|2020-10-08 17:20:00|2373.1|2371.1|2376.6|2374.6|2379.2|2377.2|2372.9|2369.7|684
1602177900000|2020-10-08 17:25:00|2376.8|2374.8|2386.1|2382.6|2387.3|2383.8|2375.7|2373.7|820
1602178200000|2020-10-08 17:30:00|2385.7|2382.2|2383.8|2380.3|2387.8|2385.1|2383.6|2380.1|620
1602178500000|2020-10-08 17:35:00|2383.9|2380.4|2385.1|2381.6|2386.3|2383|2381.7|2378.7|507
1602178800000|2020-10-08 17:40:00|2385|2381.5|2386.6|2383.1|2387|2384.2|2382.3|2379.3|367
1602179100000|2020-10-08 17:45:00|2386.4|2382.9|2386.2|2382.7|2387.4|2384.3|2384.2|2381.2|431
1602179400000|2020-10-08 17:50:00|2386.1|2382.6|2386.2|2382.7|2387.4|2384.8|2385.2|2382|344
1602179700000|2020-10-08 17:55:00|2385.9|2382.4|2385|2381.5|2387.6|2384.9|2383.9|2380.4|478
1602180000000|2020-10-08 18:00:00|2384.5|2382.5|2382.9|2380.9|2384.9|2382.6|2382.7|2379.3|376
1602180300000|2020-10-08 18:05:00|2383|2381|2384.5|2382.5|2385.1|2382.7|2381.4|2378.2|390
1602180600000|2020-10-08 18:10:00|2385.1|2383.1|2384.4|2382.4|2385.8|2383.3|2383.5|2380.7|295
1602180900000|2020-10-08 18:15:00|2384.5|2382.5|2381.4|2377.9|2385.6|2382.8|2380.4|2377.7|258
1602181200000|2020-10-08 18:20:00|2381.5|2378|2384.1|2382.1|2385.3|2382.9|2379.7|2376.5|382
1602181500000|2020-10-08 18:25:00|2383.9|2381.9|2383.5|2381.5|2384.7|2382.1|2381.6|2378.9|311
1602181800000|2020-10-08 18:30:00|2383.3|2381.3|2385.8|2383.8|2386.5|2383.8|2382.4|2379.5|291
1602182100000|2020-10-08 18:35:00|2386.6|2383.1|2386.8|2384.8|2387.4|2385.2|2385.2|2382.4|221
1602182400000|2020-10-08 18:40:00|2386.9|2384.9|2388.2|2386.2|2388.9|2386.4|2386.3|2383.7|186
1602182700000|2020-10-08 18:45:00|2387.8|2385.8|2389.3|2387.3|2390.6|2388.1|2387.4|2384.7|297
1602183000000|2020-10-08 18:50:00|2389.2|2387.2|2389.1|2385.6|2389.8|2387.2|2387.3|2383.9|237
1602183300000|2020-10-08 18:55:00|2389.3|2385.8|2389.2|2385.7|2390.4|2387.6|2388.1|2384.6|294
1602183600000|2020-10-08 19:00:00|2389.3|2385.8|2386.7|2383.2|2390.4|2387.8|2383.6|2380.1|481
1602183900000|2020-10-08 19:05:00|2386.6|2383.1|2387.2|2383.7|2388.3|2385.8|2384.5|2381|453
1602184200000|2020-10-08 19:10:00|2386.7|2383.2|2386.4|2382.9|2387.9|2385|2384.9|2381.4|358
1602184500000|2020-10-08 19:15:00|2386.5|2383|2385.4|2381.9|2387.9|2385.3|2384.7|2381.2|365
1602184800000|2020-10-08 19:20:00|2385.5|2382|2386.8|2384.8|2388.7|2385.8|2384.4|2380.9|358
1602185100000|2020-10-08 19:25:00|2386.9|2384.9|2386.4|2384.4|2388.5|2386|2385.7|2382.2|267
1602185400000|2020-10-08 19:30:00|2387.3|2383.8|2386|2384|2387.3|2384.6|2384.9|2381.4|232
1602185700000|2020-10-08 19:35:00|2385.9|2383.9|2386.8|2384.8|2388.1|2385.5|2385.9|2383.1|190
1602186000000|2020-10-08 19:40:00|2387|2385|2388.7|2386.7|2389.8|2387.2|2386.6|2383.6|220
1602186300000|2020-10-08 19:45:00|2388.8|2386.8|2388.3|2384.8|2390|2387.3|2387.7|2384.5|181
1602186600000|2020-10-08 19:50:00|2388.2|2384.7|2386.7|2384.7|2388.8|2386.3|2385.9|2382.7|264
1602186900000|2020-10-08 19:55:00|2386.8|2384.8|2385.5|2382|2387.9|2385.2|2384|2380.7|393
1602187200000|2020-10-08 20:00:00|2385.4|2381.9|2385|2381.5|2386.2|2383.4|2383.3|2380.7|241
1602187500000|2020-10-08 20:05:00|2384.9|2381.4|2383.5|2381.5|2385.5|2383|2383.5|2380.6|127
1602187800000|2020-10-08 20:10:00|2383.4|2381.4|2384.8|2382.8|2385.3|2382.9|2383.4|2380.4|108
1602188100000|2020-10-08 20:15:00|2384.7|2382.7|2386|2382.5|2386.3|2383.6|2384|2381.5|126
1602188400000|2020-10-08 20:20:00|2385.9|2382.4|2384.3|2382.3|2386|2383.4|2384|2381.2|82
1602188700000|2020-10-08 20:25:00|2384.2|2382.2|2384.2|2382.2|2385.7|2382.8|2383.9|2380|101
1602189000000|2020-10-08 20:30:00|2384|2382|2385.4|2381.9|2385.9|2383.4|2384|2381.1|136
1602189300000|2020-10-08 20:35:00|2385.5|2382|2384.4|2380.9|2385.8|2382.8|2384.1|2380.6|90
1602189600000|2020-10-08 20:40:00|2384.2|2380.7|2385.2|2381.7|2385.6|2382.1|2383.9|2380.4|86
1602189900000|2020-10-08 20:45:00|2385.3|2381.8|2386|2382.5|2388.1|2384.6|2384.3|2380.8|185
1602190200000|2020-10-08 20:50:00|2385.7|2382.2|2384.9|2381.4|2385.9|2382.3|2384.2|2380.7|119
1602190500000|2020-10-08 20:55:00|2384.7|2381.2|2386|2382.5|2388.4|2382.6|2384|2379.7|210
1602194400000|2020-10-08 22:00:00|2387.6|2384.1|2388.8|2385.3|2389|2385.5|2386.7|2383.2|157
1602194700000|2020-10-08 22:05:00|2388.9|2385.4|2389|2385.5|2390.7|2387.2|2388.2|2384.4|180
1602195000000|2020-10-08 22:10:00|2389.3|2385.8|2389.9|2386.4|2390.5|2387|2388.2|2384.5|128
1602195300000|2020-10-08 22:15:00|2389.7|2386.2|2392|2388.5|2392.5|2389|2389.5|2386|166
1602195600000|2020-10-08 22:20:00|2392.1|2388.6|2393.5|2390|2394|2390.5|2391.2|2387.7|98
1602195900000|2020-10-08 22:25:00|2393.6|2390.1|2393|2389.5|2396.4|2392|2392|2388.5|152
1602196200000|2020-10-08 22:30:00|2392.9|2389.4|2392.3|2388.8|2396.2|2390|2389.8|2385.3|203
1602196500000|2020-10-08 22:35:00|2394.1|2386.2|2389.3|2385.8|2394.1|2387.7|2387.4|2381.4|199
1602196800000|2020-10-08 22:40:00|2389.4|2385.9|2388.7|2385.2|2390.9|2386|2385.2|2381.7|133
1602197100000|2020-10-08 22:45:00|2388.4|2384.9|2391.5|2388|2392.3|2388.2|2388.3|2382.9|166
1602197400000|2020-10-08 22:50:00|2391.6|2388.1|2390.4|2386.9|2391.7|2388.2|2390.4|2386.9|111
1602197700000|2020-10-08 22:55:00|2390.3|2386.8|2392|2388.5|2394|2388.9|2390.2|2386.7|158
1602198000000|2020-10-08 23:00:00|2392.2|2388.7|2391.9|2388.4|2394.8|2389.7|2390.3|2386.8|175
1602198300000|2020-10-08 23:05:00|2392.8|2389.3|2392.2|2388.7|2396.5|2390.6|2391.8|2388.3|202
1602198600000|2020-10-08 23:10:00|2392.3|2388.8|2391.6|2388.1|2394.4|2389.3|2390.6|2387.1|188
1602198900000|2020-10-08 23:15:00|2392|2388.5|2389.6|2386.1|2393.8|2388.5|2388.9|2384.9|246
1602199200000|2020-10-08 23:20:00|2389.5|2386|2388.4|2384.9|2392.6|2387.2|2387.4|2383.9|222
1602199500000|2020-10-08 23:25:00|2388.6|2385.1|2388.2|2384.7|2391.1|2385.8|2386.9|2382.5|219
1602199800000|2020-10-08 23:30:00|2388.4|2384.9|2388.1|2384.6|2391.6|2386.1|2387.1|2383|183
1602200100000|2020-10-08 23:35:00|2388.2|2384.7|2388.3|2384.8|2391|2385.7|2386.7|2383.2|172
1602200400000|2020-10-08 23:40:00|2388.4|2384.9|2387.2|2383.7|2390.5|2385.5|2386.8|2383.3|129
1602200700000|2020-10-08 23:45:00|2387|2383.5|2388.8|2385.3|2392.5|2387|2387|2383|192
1602201000000|2020-10-08 23:50:00|2388.9|2385.4|2389|2385.5|2392.2|2386.9|2388.3|2383.1|170
1602201300000|2020-10-08 23:55:00|2388.9|2385.4|2389.9|2386.4|2392.2|2386.9|2388.2|2384.6|160
1602201600000|2020-10-09 00:00:00|2389.8|2386.3|2393.1|2389.6|2396.1|2391.5|2388|2384.5|504
1602201900000|2020-10-09 00:05:00|2393|2389.5|2400.1|2396.6|2402.7|2397.5|2392.4|2388.9|458
1602202200000|2020-10-09 00:10:00|2400|2396.5|2398.9|2395.4|2402.5|2397.7|2397.6|2394.1|367
1602202500000|2020-10-09 00:15:00|2398.2|2394.7|2396.7|2393.2|2400.7|2395.5|2396.2|2392.7|316
1602202800000|2020-10-09 00:20:00|2397.1|2393.6|2396.8|2391.5|2399.5|2395.3|2394.7|2391.2|289
1602203100000|2020-10-09 00:25:00|2395.5|2392|2393.5|2390|2398|2392.8|2392.6|2389.1|314
1602203400000|2020-10-09 00:30:00|2394.8|2391.3|2397.7|2394.2|2400.5|2395.6|2393.5|2390|387
1602203700000|2020-10-09 00:35:00|2397.6|2394.1|2396.3|2392.8|2400.1|2395.2|2395.4|2391.9|304
1602204000000|2020-10-09 00:40:00|2396.4|2392.9|2394.5|2391|2398.6|2393.6|2393.4|2389.9|275
1602204300000|2020-10-09 00:45:00|2394.3|2390.8|2397|2393.5|2399|2393.5|2392.9|2389.4|302
1602204600000|2020-10-09 00:50:00|2396.4|2392.9|2397.5|2394|2400.6|2395.1|2395.9|2392.4|350
1602204900000|2020-10-09 00:55:00|2397.7|2394.2|2404.8|2401.3|2405.4|2401.9|2396.5|2393|609
1602205200000|2020-10-09 01:00:00|2405|2401.5|2412.5|2409|2414.2|2410.7|2402|2398.4|1671
1602205500000|2020-10-09 01:05:00|2412.7|2409.2|2410.8|2407.3|2415|2410.8|2407.1|2403.6|1175
1602205800000|2020-10-09 01:10:00|2411.2|2407.7|2410.2|2406.7|2417.1|2412.3|2410|2406.5|944
1602206100000|2020-10-09 01:15:00|2410.3|2406.8|2413.7|2410.2|2417.3|2413.8|2410.3|2406.8|827
1602206400000|2020-10-09 01:20:00|2413.6|2410.1|2413.1|2409.6|2415.3|2411.8|2410.4|2406.9|756
1602206700000|2020-10-09 01:25:00|2413|2409.5|2409.6|2406.1|2413.3|2409.8|2408.8|2405.3|597
1602207000000|2020-10-09 01:30:00|2409.7|2406.2|2409|2405.5|2413.6|2410.1|2407.5|2404|666
1602207300000|2020-10-09 01:35:00|2408.7|2405.2|2413.4|2409.9|2414.7|2411.2|2408|2404.5|690
1602207600000|2020-10-09 01:40:00|2413.3|2409.8|2416.8|2411.3|2417.9|2414.4|2411.6|2408.1|737
1602207900000|2020-10-09 01:45:00|2417|2411.2|2419.1|2415.6|2420|2416.5|2414.2|2410.7|725
1602208200000|2020-10-09 01:50:00|2419|2415.5|2421.6|2418.1|2423.5|2420|2418.7|2415.2|749
1602208500000|2020-10-09 01:55:00|2421.7|2418.2|2425.2|2421.7|2426.1|2422.6|2421.3|2417.8|691
1602208800000|2020-10-09 02:00:00|2425.3|2421.8|2425|2421.5|2429.1|2425.6|2424.1|2420.6|638
1602209100000|2020-10-09 02:05:00|2424.8|2421.3|2423.9|2420.4|2427.2|2423.7|2423.6|2420.1|421
1602209400000|2020-10-09 02:10:00|2424|2420.5|2423.1|2419.6|2425|2421.5|2422.1|2418.6|383
1602209700000|2020-10-09 02:15:00|2422.8|2419.3|2423.4|2419.9|2424.3|2420.8|2422.2|2418.7|257
1602210000000|2020-10-09 02:20:00|2423.3|2419.8|2421|2417.5|2424|2420.5|2420.1|2416.6|282
1602210300000|2020-10-09 02:25:00|2420.9|2417.4|2421.1|2417.6|2421.9|2418.4|2419.8|2416.3|247
1602210600000|2020-10-09 02:30:00|2421.2|2417.7|2423.6|2420.1|2424.8|2421.3|2420.4|2416.9|493
1602210900000|2020-10-09 02:35:00|2423.4|2419.9|2425.3|2421.8|2431.8|2428.3|2423.4|2419.9|760
1602211200000|2020-10-09 02:40:00|2425|2421.5|2431.7|2428.2|2433.5|2430|2425|2421.5|755
1602211500000|2020-10-09 02:45:00|2431.9|2428.4|2430.7|2427.2|2435.1|2431.6|2430.6|2427.1|638
1602211800000|2020-10-09 02:50:00|2430.8|2427.3|2433.1|2429.6|2435.2|2431.7|2430.8|2427.3|554
1602212100000|2020-10-09 02:55:00|2433|2429.5|2434.7|2431.2|2436.6|2433.1|2431|2427.5|471
1602212400000|2020-10-09 03:00:00|2434.8|2431.3|2441.1|2437.6|2443.3|2439.8|2434.1|2430.6|742
1602212700000|2020-10-09 03:05:00|2441|2437.5|2436.9|2433.4|2441.4|2437.9|2436.3|2432.8|508
1602213000000|2020-10-09 03:10:00|2437|2433.5|2435.7|2432.2|2438|2435.1|2435.3|2431.8|346
1602213300000|2020-10-09 03:15:00|2435.6|2432.1|2434|2430.5|2436.6|2433.1|2432.3|2428.8|532
1602213600000|2020-10-09 03:20:00|2433.9|2430.4|2437|2433.5|2437.4|2433.9|2433.5|2430|453
1602213900000|2020-10-09 03:25:00|2437.2|2433.7|2435.5|2432|2438.1|2434.6|2433.8|2430.9|389
1602214200000|2020-10-09 03:30:00|2435.9|2432.4|2433.6|2430.1|2436.5|2433|2433|2429.8|338
1602214500000|2020-10-09 03:35:00|2433.7|2430.2|2431|2427.5|2433.7|2430.2|2430.1|2426.6|282
1602214800000|2020-10-09 03:40:00|2431.1|2427.6|2432.2|2428.7|2432.6|2429.1|2431|2427.5|261
1602215100000|2020-10-09 03:45:00|2432.3|2428.8|2430.7|2427.2|2432.5|2429|2430|2426.5|240
1602215400000|2020-10-09 03:50:00|2430.9|2427.4|2429.8|2426.3|2431|2427.5|2428.2|2424.7|338
1602215700000|2020-10-09 03:55:00|2429.7|2426.2|2431.3|2427.8|2431.5|2428|2429.7|2426.2|190
1602216000000|2020-10-09 04:00:00|2431.4|2427.9|2428.3|2424.8|2433.9|2430.4|2427.7|2424.2|335
1602216300000|2020-10-09 04:05:00|2428.1|2424.6|2427.3|2423.8|2428.4|2424.9|2426.2|2422.7|312
1602216600000|2020-10-09 04:10:00|2427.6|2424.1|2423.7|2420.2|2427.6|2424.1|2422.4|2418.9|346
1602216900000|2020-10-09 04:15:00|2424.1|2420.6|2423.5|2420|2424.1|2420.6|2421.7|2418.2|206
1602217200000|2020-10-09 04:20:00|2423.4|2419.9|2424.4|2420.9|2424.8|2421.3|2423.4|2419.9|180
1602217500000|2020-10-09 04:25:00|2424.3|2420.8|2424.7|2421.2|2425.7|2422.2|2423.7|2420.2|241
1602217800000|2020-10-09 04:30:00|2424.4|2420.9|2422.5|2419|2424.7|2421.2|2421.9|2418.4|271
1602218100000|2020-10-09 04:35:00|2422.6|2419.1|2425|2421.5|2426.1|2422.6|2421.9|2418.4|280
1602218400000|2020-10-09 04:40:00|2425.1|2421.6|2424.5|2421|2427.3|2423.8|2424.2|2420.7|212
1602218700000|2020-10-09 04:45:00|2424.4|2420.9|2423.4|2419.9|2426.5|2423|2421.5|2419.2|248
1602219000000|2020-10-09 04:50:00|2423.5|2420|2423.5|2420|2424.7|2421.2|2423.1|2419.6|158
1602219300000|2020-10-09 04:55:00|2423.7|2420.2|2422.4|2418.9|2423.7|2420.2|2421.9|2418.4|227
1602219600000|2020-10-09 05:00:00|2422.3|2418.8|2423.4|2419.9|2423.6|2420.1|2421.8|2418.3|242
1602219900000|2020-10-09 05:05:00|2423.5|2420|2422|2418.5|2424.8|2421.3|2421.4|2417.9|251
1602220200000|2020-10-09 05:10:00|2421.6|2418.1|2423.2|2419.7|2423.9|2420.4|2420.4|2416.9|242
1602220500000|2020-10-09 05:15:00|2423.1|2419.6|2425.1|2421.6|2425.6|2422.1|2422.6|2419.1|213
1602220800000|2020-10-09 05:20:00|2425|2421.5|2428.4|2424.9|2430.5|2427.4|2424.9|2421.4|367
1602221100000|2020-10-09 05:25:00|2428.3|2424.8|2427.9|2424.4|2430.1|2426.6|2425.7|2422.2|291
1602221400000|2020-10-09 05:30:00|2428.1|2424.6|2431.7|2428.2|2433.3|2429.8|2426.9|2423.4|638
1602221700000|2020-10-09 05:35:00|2431.5|2428|2426.5|2423|2436.2|2432.7|2424.1|2420.6|649
1602222000000|2020-10-09 05:40:00|2426.8|2423.3|2427.8|2424.3|2428.4|2424.9|2423.7|2420.2|566
1602222300000|2020-10-09 05:45:00|2427.4|2423.9|2426.8|2423.3|2428.8|2425.3|2425.8|2422.3|511
1602222600000|2020-10-09 05:50:00|2426.9|2423.4|2422.7|2419.2|2427.1|2423.6|2422.4|2418.9|557
1602222900000|2020-10-09 05:55:00|2422.6|2419.1|2425.4|2421.9|2426.5|2423|2422.4|2418.9|431
1602223200000|2020-10-09 06:00:00|2425.3|2421.8|2423|2419.5|2426.3|2422.8|2421.2|2417.7|598
1602223500000|2020-10-09 06:05:00|2423.2|2419.7|2420|2416.5|2424.6|2421.1|2418.3|2414.8|633
1602223800000|2020-10-09 06:10:00|2420.2|2416.7|2419.5|2416|2422|2418.5|2417.1|2413.8|587
1602224100000|2020-10-09 06:15:00|2419.7|2416.2|2417.7|2414.2|2420.9|2417.4|2416.9|2413.4|531
1602224400000|2020-10-09 06:20:00|2417.6|2414.1|2420.6|2417.1|2421.9|2418.4|2416.4|2412.9|562
1602224700000|2020-10-09 06:25:00|2420.9|2417.4|2421.4|2417.9|2425.7|2422.2|2418.1|2415.1|624
1602225000000|2020-10-09 06:30:00|2421.3|2417.8|2421.8|2418.3|2423|2419.5|2420.2|2416.7|471
1602225300000|2020-10-09 06:35:00|2422.2|2418.7|2421.6|2418.1|2423.7|2420.2|2419.7|2416.2|431
1602225600000|2020-10-09 06:40:00|2421.8|2418.3|2419.4|2415.9|2422|2419.1|2418.7|2415.8|361
1602225900000|2020-10-09 06:45:00|2419.2|2415.7|2418|2414.5|2419.6|2416.1|2416.3|2413.1|409
1602226200000|2020-10-09 06:50:00|2418.1|2414.6|2418.5|2415|2418.5|2415.6|2414.4|2410.9|573
1602226500000|2020-10-09 06:55:00|2418.3|2414.8|2420.5|2417|2421|2418.3|2416.3|2413.3|543
1602226800000|2020-10-09 07:00:00|2420.4|2416.9|2425.1|2421.6|2425.7|2423|2419.6|2416.4|546
1602227100000|2020-10-09 07:05:00|2424.1|2422.1|2424.1|2422.1|2427.2|2424.2|2419.9|2417.2|581
1602227400000|2020-10-09 07:10:00|2424.3|2422.3|2423.5|2421.5|2425.9|2423.8|2422.6|2420.6|433
1602227700000|2020-10-09 07:15:00|2423.4|2421.4|2422.7|2420.7|2424.6|2422.6|2419.4|2416.8|622
1602228000000|2020-10-09 07:20:00|2422.8|2420.8|2425.7|2423.7|2427.8|2425.4|2422.7|2420.1|430
1602228300000|2020-10-09 07:25:00|2426.4|2422.9|2427.3|2425.3|2428.5|2426.1|2424.6|2422|374
1602228600000|2020-10-09 07:30:00|2427.2|2425.2|2429.6|2427.6|2431.4|2428.9|2427.2|2424.7|447
1602228900000|2020-10-09 07:35:00|2429.7|2427.7|2428.7|2426.7|2431.3|2428.7|2427.9|2425.4|308
1602229200000|2020-10-09 07:40:00|2428.8|2426.8|2433.2|2431.2|2434.8|2431.9|2427.4|2424.8|379
1602229500000|2020-10-09 07:45:00|2434.2|2430.7|2430.6|2428.6|2434.3|2431.7|2430.6|2428|442
1602229800000|2020-10-09 07:50:00|2431.2|2427.7|2435.4|2433.4|2435.9|2433.5|2429.3|2426.7|470
1602230100000|2020-10-09 07:55:00|2435.3|2433.3|2433.7|2431.7|2436.2|2433.5|2432.9|2430|393
1602230400000|2020-10-09 08:00:00|2433.9|2431.9|2436.7|2434.7|2439.3|2436.9|2433.8|2431.3|649
1602230700000|2020-10-09 08:05:00|2436.6|2434.6|2432.3|2430.3|2437.7|2435|2432.3|2429.9|462
1602231000000|2020-10-09 08:10:00|2432.2|2430.2|2432.6|2430.6|2434.8|2432.6|2431.4|2429.1|505
1602231300000|2020-10-09 08:15:00|2432.5|2430.5|2433.4|2431.4|2434.8|2432.4|2431.5|2429|437
1602231600000|2020-10-09 08:20:00|2433.3|2431.3|2436.7|2434.7|2437.5|2434.9|2432.8|2430.8|511
1602231900000|2020-10-09 08:25:00|2436.8|2434.8|2437.5|2435.5|2438.7|2436.3|2434.8|2432|531
1602232200000|2020-10-09 08:30:00|2437.7|2435.7|2434.7|2431.2|2438.9|2436.3|2433.9|2431.1|482
1602232500000|2020-10-09 08:35:00|2434.6|2431.1|2434.2|2432.2|2435.9|2433.4|2431.6|2429|506
1602232800000|2020-10-09 08:40:00|2433.9|2431.9|2436.2|2432.7|2436.5|2433.7|2431.2|2428.1|593
1602233100000|2020-10-09 08:45:00|2436.1|2432.6|2432.9|2429.4|2436.3|2433.7|2431.6|2428.9|491
1602233400000|2020-10-09 08:50:00|2433.5|2430|2431.6|2428.1|2434.3|2431.7|2430.8|2428.1|467
1602233700000|2020-10-09 08:55:00|2431.7|2428.2|2432.4|2430.4|2434.4|2431.8|2429.9|2427.2|609
1602234000000|2020-10-09 09:00:00|2432.3|2430.3|2427.4|2425.4|2433.6|2430.9|2426.5|2423.8|478
1602234300000|2020-10-09 09:05:00|2428|2424.5|2428|2426|2429.6|2427|2427.1|2424.2|417
1602234600000|2020-10-09 09:10:00|2427.9|2425.9|2428.6|2426.6|2431.1|2428.5|2426.6|2424.4|311
1602234900000|2020-10-09 09:15:00|2428.7|2426.7|2427.7|2425.7|2431.2|2428.8|2427.2|2424.4|345
1602235200000|2020-10-09 09:20:00|2427.8|2425.8|2427.7|2425.7|2430.6|2427.7|2427.3|2424.6|368
1602235500000|2020-10-09 09:25:00|2427.6|2425.6|2429.4|2427.4|2430.6|2427.9|2427.1|2424.5|436
1602235800000|2020-10-09 09:30:00|2429.3|2427.3|2427.6|2425.6|2430.6|2427.8|2427.1|2424.3|458
1602236100000|2020-10-09 09:35:00|2427.3|2425.3|2425.8|2423.8|2429.7|2427|2425.8|2423.1|372
1602236400000|2020-10-09 09:40:00|2425.5|2423.5|2427.7|2424.2|2428.3|2425.6|2424.9|2422.4|323
1602236700000|2020-10-09 09:45:00|2427.8|2424.3|2427.7|2425.7|2429.1|2426.5|2426.2|2423.5|336
1602237000000|2020-10-09 09:50:00|2427.8|2425.8|2426.3|2424.3|2429.3|2426.7|2425.9|2423.4|397
1602237300000|2020-10-09 09:55:00|2426.2|2424.2|2427.7|2424.2|2430.5|2427.8|2425.7|2422.9|398
1602237600000|2020-10-09 10:00:00|2427.6|2424.1|2422.1|2420.1|2428|2425.1|2422|2419.4|399
1602237900000|2020-10-09 10:05:00|2422.9|2419.4|2423.4|2419.9|2424.5|2421.4|2421.2|2418.4|365
1602238200000|2020-10-09 10:10:00|2423.2|2421.2|2426.8|2423.3|2427.7|2424.8|2422.8|2420.1|349
1602238500000|2020-10-09 10:15:00|2426.9|2423.4|2424.8|2421.3|2426.9|2424|2422.9|2420.1|340
1602238800000|2020-10-09 10:20:00|2424.9|2421.4|2425.5|2422|2426.1|2423.4|2423.6|2420.8|242
1602239100000|2020-10-09 10:25:00|2425.3|2421.8|2430|2426.5|2430.7|2427.9|2423.9|2421.2|302
1602239400000|2020-10-09 10:30:00|2429.9|2426.4|2432.6|2429.1|2432.9|2430.1|2429.3|2426.4|354
1602239700000|2020-10-09 10:35:00|2432.5|2429|2431|2429|2432.7|2429.8|2430|2427.4|296
1602240000000|2020-10-09 10:40:00|2430.9|2428.9|2431.8|2429.8|2433.5|2430.6|2430.9|2428.3|294
1602240300000|2020-10-09 10:45:00|2431.9|2429.9|2433.6|2430.1|2434|2431.2|2430.4|2427.6|295
1602240600000|2020-10-09 10:50:00|2433.5|2430|2434.5|2431|2436.3|2433.4|2432.7|2429.8|455
1602240900000|2020-10-09 10:55:00|2434.6|2431.1|2432.7|2430.7|2435.2|2432.6|2432.3|2429.7|364
1602241200000|2020-10-09 11:00:00|2433.8|2430.3|2436.9|2433.4|2439.7|2436.3|2431.8|2428.9|561
1602241500000|2020-10-09 11:05:00|2436.8|2433.3|2436.2|2434.2|2438.9|2436.2|2435.4|2432.5|353
1602241800000|2020-10-09 11:10:00|2436.1|2434.1|2435.6|2433.6|2438.5|2435.7|2433.2|2430.5|412
1602242100000|2020-10-09 11:15:00|2435.2|2433.2|2437.6|2435.6|2438.9|2436.1|2435.2|2432.4|269
1602242400000|2020-10-09 11:20:00|2437.5|2435.5|2442.8|2439.3|2443.2|2439.8|2436.7|2433.9|390
1602242700000|2020-10-09 11:25:00|2442.6|2439.1|2439.7|2437.7|2446.1|2443.6|2439.5|2436.8|684
1602243000000|2020-10-09 11:30:00|2439.6|2437.6|2438.6|2435.1|2445.4|2442.7|2437.6|2434.7|610
1602243300000|2020-10-09 11:35:00|2438.5|2435|2441.4|2439.4|2443.9|2441.1|2437.6|2434.9|462
1602243600000|2020-10-09 11:40:00|2441.3|2439.3|2439.5|2437.5|2442.1|2439.6|2439|2436.2|412
1602243900000|2020-10-09 11:45:00|2439.4|2437.4|2438.7|2436.7|2441.8|2438.8|2437.9|2435.1|482
1602244200000|2020-10-09 11:50:00|2438.4|2436.4|2437|2435|2440.5|2437.5|2436|2433.1|637
1602244500000|2020-10-09 11:55:00|2436.3|2434.3|2436.4|2432.9|2438.7|2436.2|2434.7|2431.8|537
1602244800000|2020-10-09 12:00:00|2436.7|2433.2|2435.4|2433.4|2440|2437|2435.3|2432.4|682
1602245100000|2020-10-09 12:05:00|2435.3|2433.3|2440.2|2438.2|2445.3|2442.5|2435.3|2432.4|596
1602245400000|2020-10-09 12:10:00|2440.9|2437.4|2436.2|2434.2|2441.8|2438.8|2436.2|2433.5|370
1602245700000|2020-10-09 12:15:00|2436.5|2434.5|2437.3|2433.8|2439.9|2437|2435.7|2432.7|372
1602246000000|2020-10-09 12:20:00|2437.6|2435.6|2439|2435.5|2440.9|2438|2436.3|2433.7|512
1602246300000|2020-10-09 12:25:00|2439.1|2435.6|2438.5|2436.5|2442.2|2439.3|2436.8|2434.1|452
1602246600000|2020-10-09 12:30:00|2439.8|2436.3|2447.6|2445.6|2448.5|2445.8|2437.4|2434.7|668
1602246900000|2020-10-09 12:35:00|2448.5|2445|2444.8|2441.3|2448.6|2445.7|2443.2|2439.7|760
1602247200000|2020-10-09 12:40:00|2444.9|2441.4|2444.7|2442.7|2448.6|2446.1|2443.7|2440.9|549
1602247500000|2020-10-09 12:45:00|2444.5|2442.5|2448.4|2446.4|2451.3|2449|2443.8|2441.2|763
1602247800000|2020-10-09 12:50:00|2449.2|2445.7|2449.3|2447.3|2453.8|2451|2445.9|2443.1|765
1602248100000|2020-10-09 12:55:00|2449.4|2447.4|2457.4|2455.4|2459.8|2457.1|2449.2|2446.3|844
1602248400000|2020-10-09 13:00:00|2457.9|2454.4|2464.4|2462.4|2468.3|2465.4|2456|2453.2|1219
1602248700000|2020-10-09 13:05:00|2465.1|2461.6|2460.3|2456.8|2467.6|2464.4|2458.1|2455.5|1033
1602249000000|2020-10-09 13:10:00|2460.4|2456.9|2455.5|2453.5|2461.7|2459|2455.2|2452.6|797
1602249300000|2020-10-09 13:15:00|2455.6|2453.6|2454|2452|2457.2|2455.2|2452.2|2449.9|727
1602249600000|2020-10-09 13:20:00|2453.8|2451.8|2452.7|2450.7|2457.4|2454.8|2450.4|2447.7|694
1602249900000|2020-10-09 13:25:00|2453|2451|2450.8|2448.8|2454.1|2451.4|2447.7|2445.2|640
1602250200000|2020-10-09 13:30:00|2450.9|2448.9|2459.1|2455.6|2459.4|2456.8|2450.5|2448.2|824
1602250500000|2020-10-09 13:35:00|2459.2|2455.7|2451.9|2448.4|2460|2457.2|2448.4|2446|813
1602250800000|2020-10-09 13:40:00|2452.1|2448.6|2455.3|2453.3|2457.7|2454.8|2450.7|2447.9|676
1602251100000|2020-10-09 13:45:00|2455.2|2453.2|2461.2|2459.2|2461.4|2459.2|2452.2|2449.5|741
1602251400000|2020-10-09 13:50:00|2461.1|2459.1|2461.5|2459.5|2461.7|2459.7|2457.3|2455.2|760
1602251700000|2020-10-09 13:55:00|2461.4|2459.4|2470.6|2467.1|2471.8|2469.2|2461.3|2459.3|857
1602252000000|2020-10-09 14:00:00|2470.2|2466.7|2471.4|2469.4|2473.3|2470.6|2466.9|2463.4|1161
1602252300000|2020-10-09 14:05:00|2471.5|2469.5|2472.6|2470.6|2476.4|2474.4|2470.6|2468.6|937
1602252600000|2020-10-09 14:10:00|2472.7|2470.7|2471.7|2469.7|2476.4|2474.4|2470.8|2467.4|954
1602252900000|2020-10-09 14:15:00|2471.5|2469.5|2467.6|2465.6|2475.4|2473.4|2467.4|2465.4|946
1602253200000|2020-10-09 14:20:00|2467.5|2465.5|2473.6|2471.6|2474.1|2471.6|2467.5|2465.4|826
1602253500000|2020-10-09 14:25:00|2473.8|2471.8|2474.3|2472.3|2476.1|2473.7|2471.7|2468.6|792
1602253800000|2020-10-09 14:30:00|2474.2|2472.2|2471|2469|2479.2|2476.5|2470.1|2467.6|797
1602254100000|2020-10-09 14:35:00|2471.2|2469.2|2472.4|2470.4|2473.4|2470.7|2469.1|2466|744
1602254400000|2020-10-09 14:40:00|2472.6|2470.6|2472.3|2470.3|2473.6|2471|2470.2|2468.1|367
1602254700000|2020-10-09 14:45:00|2472.4|2470.4|2477.1|2475.1|2480.1|2477.1|2472.2|2470|766
1602255000000|2020-10-09 14:50:00|2477.2|2475.2|2474.7|2472.7|2478.4|2476.2|2473.9|2471.2|714
1602255300000|2020-10-09 14:55:00|2474.8|2472.8|2472.9|2470.9|2477.5|2474.8|2470.8|2468.1|909
1602255600000|2020-10-09 15:00:00|2472.7|2470.7|2466.8|2464.8|2473.2|2471.2|2466|2463.5|780
1602255900000|2020-10-09 15:05:00|2466.9|2464.9|2470|2466.5|2470.3|2468.3|2465.8|2463.5|654
1602256200000|2020-10-09 15:10:00|2469.1|2467.1|2475.9|2472.4|2479.9|2476.9|2469.1|2467.1|753
1602256500000|2020-10-09 15:15:00|2475.8|2472.3|2475.5|2472|2476.4|2473.7|2473.9|2471.2|526
1602256800000|2020-10-09 15:20:00|2475.6|2472.1|2469.9|2466.4|2477.8|2475.1|2469.3|2465.5|639
1602257100000|2020-10-09 15:25:00|2470.1|2466.6|2474.2|2470.7|2474.6|2471.9|2467.1|2464.6|703
1602257400000|2020-10-09 15:30:00|2474.3|2470.8|2472.4|2468.9|2477.1|2474.6|2470.7|2468.1|628
1602257700000|2020-10-09 15:35:00|2471.7|2469.7|2473.9|2470.4|2476|2473.3|2471.4|2468.6|458
1602258000000|2020-10-09 15:40:00|2473.8|2470.3|2471.6|2468.1|2473.9|2470.9|2469.7|2466.8|723
1602258300000|2020-10-09 15:45:00|2470.5|2468.5|2475.1|2471.6|2475.1|2472.1|2469.5|2466.6|821
1602258600000|2020-10-09 15:50:00|2474.9|2471.4|2470.6|2467.1|2478|2475.6|2469.7|2466.9|830
1602258900000|2020-10-09 15:55:00|2470.8|2467.3|2466.6|2463.1|2470.8|2467.3|2463.9|2460.6|757
1602259200000|2020-10-09 16:00:00|2466.4|2462.9|2466|2464|2469.3|2466.5|2465.3|2462.5|635
1602259500000|2020-10-09 16:05:00|2466.1|2464.1|2473|2471|2474|2471.1|2466.1|2464.1|442
1602259800000|2020-10-09 16:10:00|2473.1|2471.1|2478.1|2476.1|2478.1|2476.1|2472.3|2469.5|492
1602260100000|2020-10-09 16:15:00|2479.5|2476|2478.2|2476.2|2480.9|2478.2|2476.4|2474.4|487
1602260400000|2020-10-09 16:20:00|2478.3|2476.3|2487.3|2485.3|2493.5|2491.2|2477.9|2475.9|925
1602260700000|2020-10-09 16:25:00|2487.2|2485.2|2488.8|2485.3|2493|2490.5|2487.2|2484.8|894
1602261000000|2020-10-09 16:30:00|2487.8|2485.8|2488|2486|2492.3|2489.8|2487.5|2484.9|666
1602261300000|2020-10-09 16:35:00|2488.2|2486.2|2487.8|2485.8|2489.5|2486.7|2485.8|2482.8|627
1602261600000|2020-10-09 16:40:00|2487.9|2485.9|2489.2|2485.7|2495.7|2493|2486.1|2483.2|593
1602261900000|2020-10-09 16:45:00|2489.6|2486.1|2488.2|2486.2|2492.1|2489.4|2486.1|2483.4|421
1602262200000|2020-10-09 16:50:00|2488.3|2486.3|2490.8|2488.8|2491.8|2489.2|2487.6|2484.8|395
1602262500000|2020-10-09 16:55:00|2490.7|2488.7|2496.5|2494.5|2500.3|2497.7|2490.7|2488.1|695
1602262800000|2020-10-09 17:00:00|2498|2494.6|2501.4|2499.4|2502.1|2499.4|2493.4|2490.9|686
1602263100000|2020-10-09 17:05:00|2501.2|2499.2|2504.2|2502.2|2508.7|2505.4|2501.2|2499|900
1602263400000|2020-10-09 17:10:00|2504.3|2502.3|2503.6|2501.6|2506.6|2503.9|2501.4|2499|688
1602263700000|2020-10-09 17:15:00|2503.5|2501.5|2499.8|2497.8|2505.6|2503.6|2498|2495.5|641
1602264000000|2020-10-09 17:20:00|2499.7|2497.7|2493.8|2490.3|2500.4|2498.4|2492.8|2490.1|763
1602264300000|2020-10-09 17:25:00|2493.9|2490.4|2487.7|2485.7|2494.4|2490.9|2486.5|2484.2|866
1602264600000|2020-10-09 17:30:00|2487.6|2485.6|2492.8|2489.3|2493.6|2490.6|2487.6|2485.1|538
1602264900000|2020-10-09 17:35:00|2492.9|2489.4|2492.3|2490.3|2493.6|2490.8|2491.9|2489.2|406
1602265200000|2020-10-09 17:40:00|2492.2|2490.2|2491.6|2489.6|2493.7|2491|2489.3|2486.6|489
1602265500000|2020-10-09 17:45:00|2492.4|2488.9|2497|2493.5|2497.6|2494.8|2491.4|2488.5|477
1602265800000|2020-10-09 17:50:00|2497.1|2493.6|2498|2496|2498.9|2496.2|2494.1|2491.1|370
1602266100000|2020-10-09 17:55:00|2499|2495.5|2499.8|2496.3|2499.9|2497.2|2497.3|2494.7|433
1602266400000|2020-10-09 18:00:00|2499.6|2496.1|2497.9|2495.9|2500.3|2497.5|2496.9|2493.6|512
1602266700000|2020-10-09 18:05:00|2498|2496|2498.5|2496.5|2499.6|2497|2496.8|2493.9|321
1602267000000|2020-10-09 18:10:00|2498.4|2496.4|2500.8|2497.3|2501.8|2499.2|2498.2|2495.9|470
1602267300000|2020-10-09 18:15:00|2500.7|2497.2|2503.2|2499.7|2503.8|2500.8|2500|2497.2|541
1602267600000|2020-10-09 18:20:00|2503.1|2499.6|2504.7|2502.7|2506.5|2503.4|2501.9|2499|510
1602267900000|2020-10-09 18:25:00|2504.8|2502.8|2505.3|2503.3|2506.9|2504.5|2503.7|2501|693
1602268200000|2020-10-09 18:30:00|2505.5|2503.5|2507.7|2505.7|2511.2|2508|2503.8|2501.3|495
1602268500000|2020-10-09 18:35:00|2507.6|2505.6|2504.6|2502.6|2508.9|2506.7|2504.6|2502.6|461
1602268800000|2020-10-09 18:40:00|2504.8|2502.8|2508.3|2506.3|2509.4|2506.7|2502.1|2499.6|623
1602269100000|2020-10-09 18:45:00|2507.9|2505.9|2507.2|2505.2|2508.9|2506.9|2503.6|2501.5|425
1602269400000|2020-10-09 18:50:00|2507.1|2505.1|2505.4|2503.4|2507.2|2505.2|2502.9|2500.3|384
1602269700000|2020-10-09 18:55:00|2505|2503|2505.3|2503.3|2507.5|2504.8|2504|2501.2|394
1602270000000|2020-10-09 19:00:00|2504.9|2502.9|2504.4|2502.4|2509.1|2506.3|2503.9|2501.9|459
1602270300000|2020-10-09 19:05:00|2504.3|2502.3|2504.7|2502.7|2505.5|2502.8|2502.7|2500.2|355
1602270600000|2020-10-09 19:10:00|2504.6|2502.6|2506.4|2504.4|2507.3|2504.8|2504.2|2502.2|380
1602270900000|2020-10-09 19:15:00|2506.3|2504.3|2510.1|2508.1|2512.1|2508.8|2506.2|2503.3|342
1602271200000|2020-10-09 19:20:00|2510.2|2508.2|2508.1|2506.1|2510.9|2508.2|2507.2|2504.8|348
1602271500000|2020-10-09 19:25:00|2508|2506|2509.1|2507.1|2510.8|2508.1|2507.6|2505|398
1602271800000|2020-10-09 19:30:00|2509|2507|2509.5|2506|2510.1|2507.8|2507|2503.9|406
1602272100000|2020-10-09 19:35:00|2509.7|2506.2|2507.7|2505.7|2510.7|2507.7|2506.8|2503.8|427
1602272400000|2020-10-09 19:40:00|2507.8|2505.8|2511.9|2509.9|2513.4|2510.6|2507.4|2504.4|374
1602272700000|2020-10-09 19:45:00|2511.3|2507.8|2512.8|2510.8|2515.5|2513.1|2510.4|2507.5|615
1602273000000|2020-10-09 19:50:00|2513.3|2509.8|2512.6|2509.1|2515|2513|2509.4|2506.6|678
1602273300000|2020-10-09 19:55:00|2512.4|2508.9|2517.5|2514|2517.5|2515|2511.8|2508.7|639
1602273600000|2020-10-09 20:00:00|2517.4|2513.9|2512.4|2510.4|2518.2|2515.3|2511.2|2509.2|416
1602273900000|2020-10-09 20:05:00|2512.5|2510.5|2512.9|2509.4|2513.5|2511.2|2511.3|2508.2|204
1602274200000|2020-10-09 20:10:00|2512.8|2509.3|2512.1|2510.1|2513.8|2511.1|2509.9|2507.5|233
1602274500000|2020-10-09 20:15:00|2511.6|2509.6|2513.1|2511.1|2513.5|2511.3|2511|2508.7|134
1602274800000|2020-10-09 20:20:00|2513|2511|2513.9|2511.9|2514.9|2512.4|2512.3|2509.9|162
1602275100000|2020-10-09 20:25:00|2513.8|2511.8|2513.3|2511.3|2514.7|2512.4|2512.6|2510.3|135
1602275400000|2020-10-09 20:30:00|2513.2|2511.2|2514.7|2511.2|2515.5|2512.7|2512.5|2509.9|245
1602275700000|2020-10-09 20:35:00|2513.8|2511.8|2515.8|2513.8|2517.2|2514.2|2513.5|2510.6|148
1602276000000|2020-10-09 20:40:00|2515.7|2513.7|2519.1|2515.6|2521|2515.6|2515.1|2510|209
1602276300000|2020-10-09 20:45:00|2519.2|2515.7|2515.5|2512|2521.8|2516.3|2515.3|2509.4|294
1602276600000|2020-10-09 20:50:00|2515.6|2512.1|2516.8|2510.7|2518.8|2512.1|2513.9|2507.7|266
1602276900000|2020-10-09 20:55:00|2516.5|2510.9|2519.6|2512.2|2522.2|2514.4|2514.2|2504.7|328
1602453600000|2020-10-11 22:00:00|2507|2503.5|2511|2506|2518.8|2512.2|2507|2499.3|546
1602453900000|2020-10-11 22:05:00|2510.1|2506.6|2517.6|2514.1|2525|2520.6|2509.6|2505.1|484
1602454200000|2020-10-11 22:10:00|2517.5|2514|2512.7|2509.2|2518.9|2515|2512.4|2508.7|312
1602454500000|2020-10-11 22:15:00|2512.6|2509.1|2518|2514.5|2519.5|2516|2512.5|2509|266
1602454800000|2020-10-11 22:20:00|2517.9|2514.4|2518.3|2514.8|2519.8|2515.7|2516|2510.9|231
1602455100000|2020-10-11 22:25:00|2518.2|2514.7|2516.5|2513|2519.2|2515.7|2516.5|2513|145
1602455400000|2020-10-11 22:30:00|2516.8|2513.3|2516.6|2513.1|2518.3|2514.8|2514.3|2510.8|156
1602455700000|2020-10-11 22:35:00|2516.5|2513|2517|2513.5|2519.7|2516.2|2516.5|2513|141
1602456000000|2020-10-11 22:40:00|2517.1|2513.6|2519.5|2516|2519.7|2516.2|2515.4|2511.9|151
1602456300000|2020-10-11 22:45:00|2519.4|2515.9|2517.7|2514.2|2520.3|2516.8|2517.4|2513.9|155
1602456600000|2020-10-11 22:50:00|2517.6|2514.1|2518.4|2514.9|2519.4|2515.9|2517.6|2514.1|135
1602456900000|2020-10-11 22:55:00|2518.3|2514.8|2518|2514.5|2518.3|2514.8|2516.2|2512.7|119
1602457200000|2020-10-11 23:00:00|2518.4|2514.9|2518.9|2515.4|2519.8|2516.3|2517.3|2513.8|205
1602457500000|2020-10-11 23:05:00|2519|2515.5|2523|2519.5|2523.9|2520.4|2517.6|2514.1|222
1602457800000|2020-10-11 23:10:00|2523.1|2519.6|2530.2|2526.7|2531.6|2528.1|2522.7|2519.2|489
1602458100000|2020-10-11 23:15:00|2529.8|2526.3|2530.8|2527.3|2532.5|2529|2528.8|2525.3|364
1602458400000|2020-10-11 23:20:00|2530.7|2527.2|2530.8|2527.3|2533.2|2529.2|2528.6|2525.1|448
1602458700000|2020-10-11 23:25:00|2530.9|2527.4|2528.2|2524.7|2531.1|2527.6|2527.3|2523.8|326
1602459000000|2020-10-11 23:30:00|2528.1|2524.6|2525.8|2522.3|2529.2|2525.7|2524.7|2521.2|338
1602459300000|2020-10-11 23:35:00|2526.1|2522.6|2528|2524.5|2530.6|2526|2525.5|2522|340
1602459600000|2020-10-11 23:40:00|2528.1|2524.6|2526.4|2522.9|2529.8|2525.2|2526|2522.5|203
1602459900000|2020-10-11 23:45:00|2526.5|2523|2529.2|2525.7|2531.2|2527.7|2526.1|2522.6|252
1602460200000|2020-10-11 23:50:00|2529.4|2525.9|2525.1|2521.6|2531.6|2526.8|2525.1|2521.6|220
1602460500000|2020-10-11 23:55:00|2525.6|2522.1|2523.3|2519.8|2526.1|2522.6|2521.7|2518.2|291
1602460800000|2020-10-12 00:00:00|2522.8|2519.3|2516.2|2512.7|2523|2519.5|2515.5|2511.4|369
1602461100000|2020-10-12 00:05:00|2515.9|2512.4|2513.1|2509.6|2516|2512.5|2507.8|2504.3|480
1602461400000|2020-10-12 00:10:00|2513|2509.5|2504.7|2501.2|2513|2509.5|2504.1|2500.6|505
1602461700000|2020-10-12 00:15:00|2504.4|2500.9|2505.5|2502|2506.9|2503.4|2502.2|2498.7|502
1602462000000|2020-10-12 00:20:00|2505.3|2501.8|2509.9|2506.4|2511|2507.5|2505.3|2501.8|443
1602462300000|2020-10-12 00:25:00|2510.2|2506.7|2506.3|2502.8|2511.2|2507.7|2505.8|2502.3|382
1602462600000|2020-10-12 00:30:00|2506|2502.5|2509.6|2506.1|2509.6|2506.1|2505.3|2501.8|441
1602462900000|2020-10-12 00:35:00|2508.7|2505.2|2507.7|2504.2|2510.9|2507.4|2507.4|2503.9|320
1602463200000|2020-10-12 00:40:00|2507.3|2503.8|2509|2505.5|2509.5|2506|2507|2503.5|229
1602463500000|2020-10-12 00:45:00|2507.7|2504.2|2505.7|2502.2|2508.6|2505.1|2505.1|2501.6|330
1602463800000|2020-10-12 00:50:00|2505.8|2502.3|2501.6|2498.1|2507.2|2503.7|2501|2497.5|519
1602464100000|2020-10-12 00:55:00|2501.5|2498|2510.7|2507.2|2512.6|2509.1|2501.5|2498|552
1602464400000|2020-10-12 01:00:00|2510.9|2507.4|2498|2494.5|2510.9|2507.4|2489.6|2486.1|1289
1602464700000|2020-10-12 01:05:00|2497.9|2494.4|2500.4|2496.9|2502.2|2498.7|2493.7|2490.2|915
1602465000000|2020-10-12 01:10:00|2500.8|2497.3|2505.7|2502.2|2506.7|2503.4|2500.2|2496.7|882
1602465300000|2020-10-12 01:15:00|2505.6|2502.1|2504.7|2501.2|2506.5|2503.4|2497.1|2493.6|1006
1602465600000|2020-10-12 01:20:00|2504.6|2501.1|2522.1|2518.6|2522.7|2519.2|2504|2500.8|1133
1602465900000|2020-10-12 01:25:00|2522|2518.5|2519.2|2515.7|2528.6|2525.1|2518|2514.5|1181
1602466200000|2020-10-12 01:30:00|2519.1|2515.6|2527.7|2524.2|2535.2|2531.7|2518.5|2513.8|1333
1602466500000|2020-10-12 01:35:00|2527.6|2524.1|2524.7|2521.2|2530.4|2526.9|2521.3|2517.3|1115
1602466800000|2020-10-12 01:40:00|2525.2|2521.7|2531.2|2529.2|2532.4|2529.3|2522.3|2518.8|674
1602467100000|2020-10-12 01:45:00|2531|2529|2536|2532.5|2536.2|2532.7|2527.9|2524.4|698
1602467400000|2020-10-12 01:50:00|2536.1|2532.6|2539.2|2535.7|2541.3|2537.8|2533.9|2530.4|876
1602467700000|2020-10-12 01:55:00|2539.3|2535.8|2536.9|2533.4|2541.4|2537.9|2535.6|2532.8|773
1602468000000|2020-10-12 02:00:00|2536.7|2533.2|2534.7|2531.2|2537.2|2534.1|2532.4|2528.9|901
1602468300000|2020-10-12 02:05:00|2534.8|2531.3|2531.5|2528|2537.8|2534.3|2530.4|2526.9|657
1602468600000|2020-10-12 02:10:00|2531.6|2528.1|2533.7|2530.2|2535.2|2531.9|2529.8|2526.3|589
1602468900000|2020-10-12 02:15:00|2533.8|2530.3|2529.2|2525.7|2533.8|2530.3|2528|2524.5|450
1602469200000|2020-10-12 02:20:00|2529.6|2526.1|2528|2524.5|2530.8|2527.3|2526.6|2523.1|400
1602469500000|2020-10-12 02:25:00|2528.3|2524.8|2531.8|2528.3|2534|2530.5|2526.7|2523.2|383
1602469800000|2020-10-12 02:30:00|2532.5|2529|2534.5|2531|2536.6|2533.5|2529.4|2525.9|591
1602470100000|2020-10-12 02:35:00|2534.7|2531.2|2531.2|2527.7|2536|2532.5|2530.7|2527.2|494
1602470400000|2020-10-12 02:40:00|2531.4|2527.9|2533.1|2529.6|2533.7|2530.7|2528.3|2524.8|561
1602470700000|2020-10-12 02:45:00|2533.8|2530.3|2532.1|2528.6|2534.4|2531.4|2530.2|2526.7|487
1602471000000|2020-10-12 02:50:00|2532.5|2529|2528.9|2525.4|2533|2529.5|2527.7|2524.2|418
1602471300000|2020-10-12 02:55:00|2529.2|2525.7|2533.1|2529.6|2533.6|2530.1|2527.4|2523.9|473
1602471600000|2020-10-12 03:00:00|2533|2529.5|2531.4|2527.9|2533.8|2530.3|2530.2|2526.7|339
1602471900000|2020-10-12 03:05:00|2531|2527.5|2531|2527.5|2531.9|2528.4|2529.5|2526|261
1602472200000|2020-10-12 03:10:00|2531.2|2527.7|2531.2|2527.7|2532.8|2529.3|2523.6|2520.1|762
1602472500000|2020-10-12 03:15:00|2532|2528.5|2535|2531.5|2538.5|2535|2530.8|2527.5|657
1602472800000|2020-10-12 03:20:00|2535.1|2531.6|2543.7|2541.7|2546|2543.3|2534.2|2530.7|961
1602473100000|2020-10-12 03:25:00|2543.8|2541.8|2542.1|2538.6|2545.2|2542|2540.9|2537.4|531
1602473400000|2020-10-12 03:30:00|2542|2538.5|2540.6|2538.6|2542.9|2539.5|2539.4|2536.1|378
1602473700000|2020-10-12 03:35:00|2540.4|2538.4|2538.8|2535.3|2542.2|2539.2|2538.1|2535.3|291
1602474000000|2020-10-12 03:40:00|2538.7|2535.2|2538.9|2535.4|2539.4|2536.4|2537.3|2533.8|228
1602474300000|2020-10-12 03:45:00|2538.8|2535.3|2541.8|2538.3|2542.1|2538.6|2538.8|2535.3|248
1602474600000|2020-10-12 03:50:00|2541.1|2537.6|2537.8|2534.3|2541.7|2538.2|2537.2|2533.7|311
1602474900000|2020-10-12 03:55:00|2537.7|2534.2|2538.5|2535|2539|2535.5|2537|2533.5|283
1602475200000|2020-10-12 04:00:00|2538.7|2535.2|2538.8|2535.3|2540.3|2536.8|2537.7|2534.2|193
1602475500000|2020-10-12 04:05:00|2538.6|2535.1|2538.9|2535.4|2539|2535.5|2536.6|2533.6|118
1602475800000|2020-10-12 04:10:00|2539|2535.5|2538|2534.5|2539.6|2536.1|2537.9|2534.4|126
1602476100000|2020-10-12 04:15:00|2537.3|2533.8|2537.7|2534.2|2538.6|2535.1|2536.8|2533.3|179
1602476400000|2020-10-12 04:20:00|2537.5|2534|2543.6|2540.1|2545.6|2542.1|2535.8|2533.2|517
1602476700000|2020-10-12 04:25:00|2543.7|2540.2|2539.1|2535.6|2544.7|2541.2|2538.6|2535.1|362
1602477000000|2020-10-12 04:30:00|2539|2535.5|2537.3|2533.8|2539|2536.4|2536.1|2532.6|326
1602477300000|2020-10-12 04:35:00|2537.1|2533.6|2540.4|2536.9|2542.4|2539.5|2534.5|2531|353
1602477600000|2020-10-12 04:40:00|2540.3|2536.8|2542.2|2538.7|2542.6|2539.4|2539.7|2536.2|242
1602477900000|2020-10-12 04:45:00|2542.3|2538.8|2541.8|2538.3|2544|2540.5|2541.1|2537.6|313
1602478200000|2020-10-12 04:50:00|2541.6|2538.1|2540|2536.5|2541.8|2538.3|2539|2535.5|205
1602478500000|2020-10-12 04:55:00|2539.9|2536.4|2537.1|2533.6|2539.9|2536.4|2536.7|2533.2|276
1602478800000|2020-10-12 05:00:00|2536.9|2533.4|2541.9|2538.4|2542.7|2539.2|2535|2531.5|455
1602479100000|2020-10-12 05:05:00|2541.4|2537.9|2541|2537.5|2542.7|2539.2|2539|2535.5|326
1602479400000|2020-10-12 05:10:00|2541.1|2537.6|2540.3|2536.8|2542.9|2540.2|2538.9|2535.4|415
1602479700000|2020-10-12 05:15:00|2540.8|2537.3|2540.6|2537.1|2542|2538.5|2537.7|2534.4|364
1602480000000|2020-10-12 05:20:00|2540.3|2536.8|2540.8|2537.3|2541.6|2538.1|2538|2534.5|268
1602480300000|2020-10-12 05:25:00|2540.9|2537.4|2545|2541.5|2545.9|2542.4|2540|2536.5|518
1602480600000|2020-10-12 05:30:00|2545.8|2542.3|2549.8|2546.3|2549.9|2546.4|2541.3|2538|842
1602480900000|2020-10-12 05:35:00|2549.7|2546.2|2547.9|2544.4|2553|2549.6|2543.3|2539.8|723
1602481200000|2020-10-12 05:40:00|2547.8|2544.3|2550.6|2547.1|2551.8|2549.2|2546.5|2543|696
1602481500000|2020-10-12 05:45:00|2549.4|2547.4|2552.8|2549.3|2555.5|2552|2548.8|2546|903
1602481800000|2020-10-12 05:50:00|2552.4|2548.9|2553.8|2550.3|2554.1|2550.6|2549.6|2546.3|711
1602482100000|2020-10-12 05:55:00|2553.6|2550.1|2555.3|2551.8|2556.7|2553.2|2551|2547.5|678
1602482400000|2020-10-12 06:00:00|2555.6|2552.1|2555.6|2552.1|2558.2|2554.7|2551.6|2548.1|685
1602482700000|2020-10-12 06:05:00|2556.3|2552.8|2543.3|2539.8|2556.3|2552.8|2542.5|2539|776
1602483000000|2020-10-12 06:10:00|2543.5|2540|2546.6|2543.1|2548.5|2545|2542.9|2539.4|643
1602483300000|2020-10-12 06:15:00|2546.3|2542.8|2549.4|2545.9|2550.1|2546.6|2543|2539.5|584
1602483600000|2020-10-12 06:20:00|2549.5|2546|2545.1|2541.6|2550.9|2547.4|2543.7|2540.2|567
1602483900000|2020-10-12 06:25:00|2545.3|2541.8|2541.9|2538.4|2547.4|2543.9|2539.4|2535.9|583
1602484200000|2020-10-12 06:30:00|2541.8|2538.3|2541.8|2538.3|2543.8|2540.3|2539.5|2536|648
1602484500000|2020-10-12 06:35:00|2542.1|2538.6|2539.9|2536.4|2544.6|2541.1|2539.4|2535.9|637
1602484800000|2020-10-12 06:40:00|2539.8|2536.3|2544.6|2541.1|2545.2|2541.7|2539.8|2536.3|519
1602485100000|2020-10-12 06:45:00|2544.7|2541.2|2541.3|2537.8|2546|2543|2539.7|2536.5|619
1602485400000|2020-10-12 06:50:00|2541.4|2537.9|2528|2524.5|2543.2|2539.7|2528|2524.5|787
1602485700000|2020-10-12 06:55:00|2528.4|2524.9|2528.1|2524.6|2529|2525.7|2518.8|2515.3|1112
1602486000000|2020-10-12 07:00:00|2527.8|2524.3|2529.8|2527.8|2531.3|2528.1|2525.8|2522.3|605
1602486300000|2020-10-12 07:05:00|2529.9|2527.9|2529.1|2527.1|2532.3|2529.8|2527.9|2525.6|527
1602486600000|2020-10-12 07:10:00|2529.3|2527.3|2529|2525.5|2530.1|2527.9|2524.4|2521.8|525
1602486900000|2020-10-12 07:15:00|2528.9|2525.4|2523.2|2519.7|2529.8|2526.7|2521.6|2518.7|471
1602487200000|2020-10-12 07:20:00|2523.6|2520.1|2517.3|2513.8|2525.7|2522.2|2514.3|2510.8|755
1602487500000|2020-10-12 07:25:00|2517.4|2513.9|2517|2513.5|2518.8|2515.8|2513.9|2511.2|522
1602487800000|2020-10-12 07:30:00|2517.3|2513.8|2518.6|2516.6|2521.2|2518.2|2515.2|2512.6|579
1602488100000|2020-10-12 07:35:00|2519.5|2516|2522.1|2518.6|2522.1|2519.2|2517.3|2514.2|546
1602488400000|2020-10-12 07:40:00|2521.9|2518.4|2522.2|2520.2|2522.5|2520.5|2520.1|2517.4|418
1602488700000|2020-10-12 07:45:00|2522.1|2520.1|2523.8|2521.8|2524.4|2522.2|2519.1|2516.3|445
1602489000000|2020-10-12 07:50:00|2523.9|2521.9|2525.9|2523.9|2528.4|2525.8|2523.1|2520.4|435
1602489300000|2020-10-12 07:55:00|2525.8|2523.8|2530.4|2528.4|2531.2|2529.1|2523.7|2521.1|555
1602489600000|2020-10-12 08:00:00|2530.5|2528.5|2530.2|2528.2|2530.6|2528.6|2528.7|2526.7|455
1602489900000|2020-10-12 08:05:00|2530.3|2528.3|2530|2528|2530.9|2528.6|2528.7|2526.1|336
1602490200000|2020-10-12 08:10:00|2530.2|2528.2|2532.1|2530.1|2532.2|2530.2|2530|2528|241
1602490500000|2020-10-12 08:15:00|2532.2|2530.2|2530.2|2528.2|2532.5|2530.4|2528.2|2526.2|431
1602490800000|2020-10-12 08:20:00|2530|2528|2533.2|2531.2|2534.3|2532|2529.9|2527.4|261
1602491100000|2020-10-12 08:25:00|2533.1|2531.1|2531.3|2529.3|2533.3|2531.3|2531.1|2529.1|360
1602491400000|2020-10-12 08:30:00|2531.2|2529.2|2530.7|2528.7|2533.4|2531|2530.2|2527.8|487
1602491700000|2020-10-12 08:35:00|2530.8|2528.8|2525.4|2523.4|2531.5|2529|2524.7|2522.1|355
1602492000000|2020-10-12 08:40:00|2525.5|2523.5|2524.7|2521.2|2525.5|2523.5|2521.5|2519.1|396
1602492300000|2020-10-12 08:45:00|2523.7|2521.7|2525|2523|2526.6|2523.8|2523.3|2520.8|395
1602492600000|2020-10-12 08:50:00|2524.9|2522.9|2521.3|2519.3|2525.1|2523.1|2520.8|2518.8|368
1602492900000|2020-10-12 08:55:00|2521.2|2519.2|2520|2518|2522.6|2520.2|2519.2|2516.8|354
1602493200000|2020-10-12 09:00:00|2519.9|2517.9|2519.4|2517.4|2522.1|2519.3|2517.5|2514.4|374
1602493500000|2020-10-12 09:05:00|2519.5|2517.5|2517.6|2515.6|2519.8|2517.6|2514.3|2511.4|329
1602493800000|2020-10-12 09:10:00|2517.7|2515.7|2516.5|2514.5|2518.7|2516.7|2515.9|2513.3|323
1602494100000|2020-10-12 09:15:00|2516.4|2514.4|2505.7|2502.2|2517.5|2515.1|2503.3|2499.8|427
1602494400000|2020-10-12 09:20:00|2505.4|2501.9|2509.3|2505.8|2510.6|2506.8|2504.1|2500.9|548
1602494700000|2020-10-12 09:25:00|2508.4|2506.4|2502.1|2498.6|2510.8|2506.7|2501.6|2498.1|497
1602495000000|2020-10-12 09:30:00|2501.8|2498.3|2502.8|2500.8|2507.3|2503.1|2496.8|2493.3|590
1602495300000|2020-10-12 09:35:00|2504|2500.5|2507.8|2504.3|2509.3|2506.4|2502.5|2500|500
1602495600000|2020-10-12 09:40:00|2508.4|2504.9|2507.7|2505.7|2509.4|2505.9|2505.1|2502.6|404
1602495900000|2020-10-12 09:45:00|2507.8|2505.8|2508.2|2506.2|2510.5|2507.8|2505.3|2502.5|380
1602496200000|2020-10-12 09:50:00|2509.2|2505.7|2512.1|2508.6|2512.1|2508.8|2507.4|2504.9|414
1602496500000|2020-10-12 09:55:00|2512|2508.5|2507.6|2505.6|2512.7|2509.2|2505|2501.8|540
1602496800000|2020-10-12 10:00:00|2507.8|2505.8|2508.7|2505.2|2511.1|2507.6|2506.3|2503.5|474
1602497100000|2020-10-12 10:05:00|2509.2|2505.7|2511.1|2507.6|2512.5|2509|2507.2|2504.4|435
1602497400000|2020-10-12 10:10:00|2509.7|2507.7|2510.8|2507.3|2514|2510.7|2509.5|2506.4|418
1602497700000|2020-10-12 10:15:00|2510.6|2507.1|2513.5|2511.5|2514.5|2511.5|2509.8|2506.9|458
1602498000000|2020-10-12 10:20:00|2514.9|2511.4|2513.4|2509.9|2515.8|2512.3|2511.5|2508|433
1602498300000|2020-10-12 10:25:00|2513.2|2509.7|2514.5|2511|2515.4|2512|2512.1|2509.6|321
1602498600000|2020-10-12 10:30:00|2514.8|2511.3|2505.6|2503.6|2516.2|2513|2505.3|2502.2|556
1602498900000|2020-10-12 10:35:00|2507|2503.5|2505.7|2502.2|2508.8|2506.1|2502.8|2500.2|463
1602499200000|2020-10-12 10:40:00|2505.5|2502|2509.7|2506.2|2510.7|2507.2|2505.4|2501.9|397
1602499500000|2020-10-12 10:45:00|2509.5|2506|2509.1|2505.6|2510.8|2507.3|2506|2503.4|407
1602499800000|2020-10-12 10:50:00|2508.9|2505.4|2508.3|2506.3|2510|2506.9|2506.4|2503.7|407
1602500100000|2020-10-12 10:55:00|2508.2|2506.2|2508.3|2506.3|2511.8|2508.6|2508.1|2505.5|417
1602500400000|2020-10-12 11:00:00|2508.2|2506.2|2504.4|2500.9|2510|2506.9|2500|2497.4|675
1602500700000|2020-10-12 11:05:00|2504.5|2501|2506.7|2504.7|2507|2504.7|2503.7|2500.7|464
1602501000000|2020-10-12 11:10:00|2506.5|2504.5|2507.4|2505.4|2509.8|2506.7|2506.5|2504.2|431
1602501300000|2020-10-12 11:15:00|2507.8|2505.8|2510.7|2508.7|2511.6|2508.9|2506.8|2504.3|362
1602501600000|2020-10-12 11:20:00|2511.6|2508.1|2510.8|2508.8|2512.1|2509.5|2509.2|2506.4|312
1602501900000|2020-10-12 11:25:00|2510.9|2508.9|2512.2|2508.7|2513.3|2510.7|2510.2|2507.5|343
1602502200000|2020-10-12 11:30:00|2511.2|2509.2|2505.3|2503.3|2511.8|2509.3|2503.3|2500.5|301
1602502500000|2020-10-12 11:35:00|2505.1|2503.1|2510|2508|2510.9|2508.2|2505.1|2502.8|339
1602502800000|2020-10-12 11:40:00|2509.9|2507.9|2512.6|2510.6|2514|2511.6|2509.3|2506.6|402
1602503100000|2020-10-12 11:45:00|2512.5|2510.5|2510.6|2508.6|2514.1|2511.9|2510.2|2507.7|374
1602503400000|2020-10-12 11:50:00|2510.3|2508.3|2514.1|2512.1|2517.2|2514.1|2509|2506.9|396
1602503700000|2020-10-12 11:55:00|2514|2512|2513.3|2509.8|2515.8|2513.2|2512.4|2509.6|421
1602504000000|2020-10-12 12:00:00|2513.4|2509.9|2519.2|2517.2|2521.8|2519|2512.6|2509.6|643
1602504300000|2020-10-12 12:05:00|2519.1|2517.1|2526.8|2523.3|2526.8|2523.4|2517.3|2515.3|610
1602504600000|2020-10-12 12:10:00|2527.2|2523.7|2522.1|2520.1|2527.2|2523.7|2520.3|2518|674
1602504900000|2020-10-12 12:15:00|2522|2520|2528.1|2524.6|2530.8|2527.5|2522|2520|732
1602505200000|2020-10-12 12:20:00|2528.3|2524.8|2519.8|2517.8|2528.4|2525.4|2519.8|2517.5|778
1602505500000|2020-10-12 12:25:00|2520|2518|2516.8|2514.8|2521.4|2519.4|2512.9|2510.2|781
1602505800000|2020-10-12 12:30:00|2516.9|2514.9|2522.1|2518.6|2522.6|2519.9|2516.8|2514.5|613
1602506100000|2020-10-12 12:35:00|2522|2518.5|2521.5|2519.5|2523.6|2520.1|2518.8|2516.2|538
1602506400000|2020-10-12 12:40:00|2521.4|2519.4|2523.8|2521.8|2526.7|2524.1|2519.2|2516.9|525
1602506700000|2020-10-12 12:45:00|2523.7|2521.7|2526.5|2524.5|2527.5|2525.1|2522.8|2520.8|398
1602507000000|2020-10-12 12:50:00|2526.4|2524.4|2523.4|2521.4|2527.7|2525.7|2523.2|2520.9|404
1602507300000|2020-10-12 12:55:00|2523.5|2521.5|2517.3|2515.3|2524.1|2521.6|2516.6|2514.2|497
1602507600000|2020-10-12 13:00:00|2517.1|2515.1|2501.3|2499.3|2517.1|2515.1|2500.6|2497.3|1115
1602507900000|2020-10-12 13:05:00|2502.1|2498.6|2498.3|2496.3|2504.3|2501.2|2490|2486.5|1117
1602508200000|2020-10-12 13:10:00|2498.4|2496.4|2500.4|2498.4|2506|2503.5|2498.4|2495.9|930
1602508500000|2020-10-12 13:15:00|2500.8|2498.8|2506.1|2504.1|2507.1|2504.6|2499.3|2496.5|989
1602508800000|2020-10-12 13:20:00|2506.2|2504.2|2505.2|2503.2|2509.9|2506.6|2503.9|2501.3|763
1602509100000|2020-10-12 13:25:00|2505.1|2503.1|2507.2|2505.2|2510.2|2507.2|2504.7|2502.2|573
1602509400000|2020-10-12 13:30:00|2507.6|2505.6|2506.1|2504.1|2509.7|2507.7|2500.3|2497.5|1041
1602509700000|2020-10-12 13:35:00|2505.9|2503.9|2502.7|2500.7|2508.9|2506.9|2500.4|2498|832
1602510000000|2020-10-12 13:40:00|2502.5|2500.5|2502.9|2500.9|2505.1|2503.1|2497|2494.4|926
1602510300000|2020-10-12 13:45:00|2502.8|2500.8|2509.1|2505.6|2510.3|2508.2|2501.4|2499.4|881
1602510600000|2020-10-12 13:50:00|2509|2505.5|2505.1|2503.1|2510.6|2508.1|2504.8|2502.8|775
1602510900000|2020-10-12 13:55:00|2505.2|2503.2|2510.1|2508.1|2512.5|2509.9|2502.7|2500.1|763
1602511200000|2020-10-12 14:00:00|2510.2|2508.2|2510.8|2508.8|2513.7|2511.1|2506.5|2504.5|879
1602511500000|2020-10-12 14:05:00|2510.9|2508.9|2509.6|2507.6|2515.6|2512.2|2508.8|2506.5|872
1602511800000|2020-10-12 14:10:00|2509.7|2507.7|2509.5|2507.5|2513.2|2511.2|2508.4|2506.2|760
1602512100000|2020-10-12 14:15:00|2509.2|2507.2|2498.2|2494.7|2510.7|2508.1|2494.7|2492.7|820
1602512400000|2020-10-12 14:20:00|2498.3|2494.8|2494.8|2492.8|2498.5|2495.9|2491.2|2488.4|1206
1602512700000|2020-10-12 14:25:00|2494.7|2492.7|2499.6|2497.6|2500|2498|2492.5|2490.5|710
1602513000000|2020-10-12 14:30:00|2499.7|2497.7|2497.7|2495.7|2499.9|2497.9|2495.1|2493.1|570
1602513300000|2020-10-12 14:35:00|2497.8|2495.8|2483.7|2480.2|2500.5|2498.5|2479.8|2476.4|816
1602513600000|2020-10-12 14:40:00|2483.6|2480.1|2502.7|2499.2|2502.8|2500|2483.6|2480.1|1105
1602513900000|2020-10-12 14:45:00|2501.6|2499.6|2504.5|2502.5|2506.2|2503.4|2499.4|2496.7|852
1602514200000|2020-10-12 14:50:00|2504.6|2502.6|2506|2502.5|2510.2|2507.4|2503.3|2500.4|825
1602514500000|2020-10-12 14:55:00|2505.9|2502.4|2507.3|2505.3|2509.4|2506.5|2502.8|2500|847
1602514800000|2020-10-12 15:00:00|2506.8|2504.8|2508|2506|2508.3|2506.3|2503|2500.4|785
1602515100000|2020-10-12 15:05:00|2507.9|2505.9|2507.6|2505.6|2510.8|2508.3|2504.5|2502.4|707
1602515400000|2020-10-12 15:10:00|2507.7|2505.7|2504.4|2502.4|2510.8|2508|2503.7|2501.7|599
1602515700000|2020-10-12 15:15:00|2504.5|2502.5|2500.5|2498.5|2505.9|2503|2499.5|2497.1|736
1602516000000|2020-10-12 15:20:00|2501.3|2497.8|2499.7|2497.7|2501.8|2499.5|2497.7|2495.7|663
1602516300000|2020-10-12 15:25:00|2499.8|2497.8|2497.9|2495.9|2501.5|2499.4|2497.7|2495.4|628
1602516600000|2020-10-12 15:30:00|2498|2496|2502.9|2500.9|2503|2501|2497.8|2495.4|520
1602516900000|2020-10-12 15:35:00|2503|2501|2504.5|2502.5|2507.3|2504.6|2501.3|2499.3|563
1602517200000|2020-10-12 15:40:00|2504.8|2502.8|2503.5|2501.5|2505.8|2503.2|2503|2500.9|393
1602517500000|2020-10-12 15:45:00|2503.7|2501.7|2504|2502|2506|2503.6|2503.5|2501.1|368
1602517800000|2020-10-12 15:50:00|2503.9|2501.9|2505.1|2503.1|2505.4|2503.3|2502.5|2500.4|390
1602518100000|2020-10-12 15:55:00|2504.9|2502.9|2507.3|2505.3|2508.8|2506.2|2504.3|2502.3|442
1602518400000|2020-10-12 16:00:00|2507.2|2505.2|2505|2503|2507.6|2505.6|2502.4|2500.4|539
1602518700000|2020-10-12 16:05:00|2504.8|2502.8|2508.3|2506.3|2509.1|2507|2504.7|2502.7|400
1602519000000|2020-10-12 16:10:00|2508.1|2506.1|2513.6|2511.6|2514.4|2511.7|2508.1|2505.8|472
1602519300000|2020-10-12 16:15:00|2513.4|2511.4|2513.5|2511.5|2514.2|2512.2|2511.4|2509.2|457
1602519600000|2020-10-12 16:20:00|2513.4|2511.4|2518.7|2516.7|2520.6|2518.6|2512.8|2510.5|480
1602519900000|2020-10-12 16:25:00|2518.8|2516.8|2522.3|2520.3|2523.7|2521|2516.6|2514.6|631
1602520200000|2020-10-12 16:30:00|2522.4|2520.4|2521.8|2519.8|2523.8|2521.2|2520.1|2517.7|516
1602520500000|2020-10-12 16:35:00|2521.7|2519.7|2522.2|2520.2|2524.7|2522.3|2520.5|2518|488
1602520800000|2020-10-12 16:40:00|2522.5|2520.5|2522.6|2520.6|2525.4|2522.9|2522.3|2520.1|572
1602521100000|2020-10-12 16:45:00|2522.4|2520.4|2526.5|2524.5|2527.8|2524.9|2522|2520|472
1602521400000|2020-10-12 16:50:00|2526.3|2524.3|2523.5|2521.5|2526.6|2524.6|2523.3|2520.9|440
1602521700000|2020-10-12 16:55:00|2523.4|2521.4|2521|2519|2524.6|2521.8|2520.1|2518.1|478
1602522000000|2020-10-12 17:00:00|2521.1|2519.1|2520.1|2518.1|2524.1|2522.1|2519.8|2517.8|382
1602522300000|2020-10-12 17:05:00|2520|2518|2514.7|2512.7|2520.2|2518.2|2512.6|2510.6|533
1602522600000|2020-10-12 17:10:00|2514.4|2512.4|2516.2|2514.2|2516.6|2514.6|2513.1|2511.1|456
1602522900000|2020-10-12 17:15:00|2516.3|2514.3|2519.5|2517.5|2520|2518|2515.9|2513.9|351
1602523200000|2020-10-12 17:20:00|2519.6|2517.6|2515.5|2513.5|2519.9|2517.9|2514.8|2512.8|353
1602523500000|2020-10-12 17:25:00|2514.7|2512.7|2512.1|2510.1|2519|2517|2511.6|2509.6|330
1602523800000|2020-10-12 17:30:00|2512.2|2510.2|2512.7|2510.7|2516.6|2514.6|2511.8|2509.8|292
1602524100000|2020-10-12 17:35:00|2512.4|2510.4|2509.5|2507.5|2513.3|2511.3|2508.4|2506.4|287
1602524400000|2020-10-12 17:40:00|2509.6|2507.6|2507.3|2505.3|2511.5|2509.5|2505.6|2503.6|347
1602524700000|2020-10-12 17:45:00|2507.4|2505.4|2508.3|2506.3|2510|2507.7|2504.9|2502.9|387
1602525000000|2020-10-12 17:50:00|2508.2|2506.2|2508.8|2506.8|2510.3|2508.1|2507.1|2505.1|236
1602525300000|2020-10-12 17:55:00|2508.7|2506.7|2509.7|2507.7|2511.6|2509.6|2507.7|2505.7|296
1602525600000|2020-10-12 18:00:00|2509.6|2507.6|2509.9|2507.9|2512.2|2510.1|2509|2507|384
1602525900000|2020-10-12 18:05:00|2509.6|2507.6|2507.1|2505.1|2510.3|2508.3|2504.1|2502.1|387
1602526200000|2020-10-12 18:10:00|2507|2505|2511.2|2507.7|2511.7|2509.6|2505.3|2503.3|280
1602526500000|2020-10-12 18:15:00|2510.3|2508.3|2512.7|2510.7|2512.8|2510.8|2509.7|2507.7|261
1602526800000|2020-10-12 18:20:00|2512.8|2510.8|2513.8|2511.8|2514.5|2512.5|2511.9|2509.6|281
1602527100000|2020-10-12 18:25:00|2513.7|2511.7|2515.3|2513.3|2515.4|2513.4|2513.5|2511.5|255
1602527400000|2020-10-12 18:30:00|2515.4|2513.4|2517.9|2515.9|2518.3|2516.3|2515.4|2513.3|163
1602527700000|2020-10-12 18:35:00|2517.8|2515.8|2515.3|2513.3|2518.2|2516.2|2514.6|2512.3|243
1602528000000|2020-10-12 18:40:00|2515.4|2513.4|2513.4|2511.4|2516|2513.8|2511.7|2509|377
1602528300000|2020-10-12 18:45:00|2513.6|2511.6|2514.9|2512.9|2515.9|2513.1|2512.3|2510.3|275
1602528600000|2020-10-12 18:50:00|2515|2513|2515.3|2513.3|2517.8|2515.8|2514.6|2512.5|249
1602528900000|2020-10-12 18:55:00|2515.1|2513.1|2514.6|2512.6|2515.9|2513.9|2513.3|2510.8|226
1602529200000|2020-10-12 19:00:00|2514.8|2512.8|2515.3|2513.3|2516.3|2513.5|2513.1|2510.4|225
1602529500000|2020-10-12 19:05:00|2515.2|2513.2|2515.5|2512|2517.5|2514.9|2514.7|2511.7|280
1602529800000|2020-10-12 19:10:00|2515.4|2511.9|2513.9|2511.9|2516.8|2514.4|2512.8|2510.1|290
1602530100000|2020-10-12 19:15:00|2514|2512|2511.7|2509.7|2516.8|2514.1|2511.2|2508.5|318
1602530400000|2020-10-12 19:20:00|2511.8|2509.8|2516|2514|2516.9|2514.1|2511.4|2508.7|303
1602530700000|2020-10-12 19:25:00|2516.1|2514.1|2518.7|2515.2|2518.9|2516|2515.2|2512.7|239
1602531000000|2020-10-12 19:30:00|2518.9|2515.4|2516|2514|2519.1|2516.2|2515.9|2513.6|278
1602531300000|2020-10-12 19:35:00|2517.2|2513.7|2517.3|2513.8|2518.2|2515.4|2515.3|2512.8|240
1602531600000|2020-10-12 19:40:00|2517.4|2513.9|2516.9|2513.4|2517.4|2514.7|2513.2|2511.2|246
1602531900000|2020-10-12 19:45:00|2516.1|2514.1|2513.9|2510.4|2516.8|2514.1|2513.1|2510.4|230
1602532200000|2020-10-12 19:50:00|2513.1|2511.1|2510.7|2508.7|2514.2|2511.1|2509.3|2506.9|353
1602532500000|2020-10-12 19:55:00|2510.8|2508.8|2509.9|2506.4|2513.4|2510.7|2508.2|2505.9|374
1602532800000|2020-10-12 20:00:00|2509.3|2507.3|2511.2|2507.7|2511.3|2508.5|2507.4|2504.2|266
1602533100000|2020-10-12 20:05:00|2511.1|2507.6|2512.7|2509.2|2512.7|2510|2509.3|2506.6|141
1602533400000|2020-10-12 20:10:00|2512.8|2509.3|2513.1|2509.6|2513.2|2510.1|2511|2508.6|103
1602533700000|2020-10-12 20:15:00|2513|2509.5|2513.2|2509.7|2513.4|2510.8|2511.8|2508.3|104
1602534000000|2020-10-12 20:20:00|2513|2509.5|2512.4|2510.4|2513.4|2511|2511.7|2508.6|89
1602534300000|2020-10-12 20:25:00|2512.2|2510.2|2512.9|2509.4|2513.7|2510.9|2512|2509.1|93
1602534600000|2020-10-12 20:30:00|2513|2509.5|2512.3|2510.3|2513.2|2510.4|2510.3|2507.3|92
1602534900000|2020-10-12 20:35:00|2513|2509.5|2513.6|2510.1|2513.8|2511|2512.1|2509.2|79
1602535200000|2020-10-12 20:40:00|2513.5|2510|2512.5|2509|2513.9|2511.1|2511.7|2508.9|106
1602535500000|2020-10-12 20:45:00|2512.6|2509.1|2509.8|2506.3|2513.4|2510.8|2509.1|2505.6|161
1602535800000|2020-10-12 20:50:00|2509.3|2505.8|2512.5|2509|2514.2|2510.7|2509.3|2505.8|183
1602536100000|2020-10-12 20:55:00|2511.7|2509.7|2511.4|2507.9|2513.2|2509.9|2510.4|2506.2|232
1602540000000|2020-10-12 22:00:00|2514.2|2510.7|2516.6|2513.1|2518.7|2514.8|2513.2|2506.5|295
1602540300000|2020-10-12 22:05:00|2516.8|2513.3|2516.2|2512.7|2517.6|2514.1|2515.7|2510.7|146
1602540600000|2020-10-12 22:10:00|2516.3|2512.8|2516|2512.5|2517.8|2514.3|2514.8|2510.9|177
1602540900000|2020-10-12 22:15:00|2516.1|2512.6|2516.3|2512.8|2517.5|2514|2514.9|2511.1|134
1602541200000|2020-10-12 22:20:00|2516.4|2512.9|2516.5|2513|2519|2513.7|2515.1|2511.6|122
1602541500000|2020-10-12 22:25:00|2516.6|2513.1|2516.2|2512.7|2517.2|2513.7|2515.2|2511.7|94
1602541800000|2020-10-12 22:30:00|2515.9|2512.4|2515.5|2512|2516.2|2512.7|2514.4|2510.9|114
1602542100000|2020-10-12 22:35:00|2515.4|2511.9|2515.8|2512.3|2517.5|2514.4|2514.6|2511.1|140
1602542400000|2020-10-12 22:40:00|2515.5|2512|2516.2|2512.7|2517.3|2513.9|2514|2510.5|131
1602542700000|2020-10-12 22:45:00|2515.7|2513.7|2515.7|2513.7|2517.4|2514.5|2515.1|2511.6|135
1602543000000|2020-10-12 22:50:00|2516|2512.5|2514.8|2511.3|2516.8|2514|2514.6|2511.2|141
1602543300000|2020-10-12 22:55:00|2515|2511.5|2516.4|2512.9|2516.6|2514|2514|2511|146
1602543600000|2020-10-12 23:00:00|2516.2|2512.7|2517.6|2514.1|2518.3|2515.6|2515.3|2512.1|164
1602543900000|2020-10-12 23:05:00|2517.2|2513.7|2516|2512.5|2517.6|2514.1|2515.5|2512|148
1602544200000|2020-10-12 23:10:00|2515.8|2512.3|2517.2|2513.7|2517.8|2513.7|2515.5|2512|116
1602544500000|2020-10-12 23:15:00|2517|2513.5|2517.5|2514|2518.2|2514.7|2516.3|2512.5|127
1602544800000|2020-10-12 23:20:00|2517.3|2513.8|2516.5|2513|2517.6|2514.1|2516|2512.5|113
1602545100000|2020-10-12 23:25:00|2516.6|2513.1|2516.8|2513.3|2517.4|2513.7|2516.2|2512.2|106
1602545400000|2020-10-12 23:30:00|2516.1|2514.1|2516.8|2513.3|2517.6|2514.7|2515.9|2512.4|141
1602545700000|2020-10-12 23:35:00|2516.7|2513.2|2517.2|2515.2|2519|2516.2|2515.9|2512.9|160
1602546000000|2020-10-12 23:40:00|2517.8|2514.3|2517.8|2514.3|2518.9|2516.3|2516.6|2513.4|166
1602546300000|2020-10-12 23:45:00|2517.7|2514.2|2520.8|2517.3|2521.7|2518.5|2516.3|2512.4|236
1602546600000|2020-10-12 23:50:00|2520.9|2517.4|2517.8|2514.3|2520.9|2517.6|2516.8|2513.5|203
1602546900000|2020-10-12 23:55:00|2518|2514.5|2519.4|2515.9|2521.2|2517.8|2517.4|2513.9|218
1602547200000|2020-10-13 00:00:00|2518.9|2515.4|2506.3|2502.8|2519.4|2516.1|2505.4|2501.9|501
1602547500000|2020-10-13 00:05:00|2506.1|2502.6|2503.1|2499.6|2508.4|2504.9|2502.2|2498.7|543
1602547800000|2020-10-13 00:10:00|2503.2|2499.7|2504.4|2500.9|2506.6|2503.1|2502.5|2499|439
1602548100000|2020-10-13 00:15:00|2504.2|2500.7|2504.4|2500.9|2506|2502.5|2499.2|2495.7|671
1602548400000|2020-10-13 00:20:00|2504.6|2501.1|2506.8|2503.3|2507.9|2504.4|2504.5|2501|366
1602548700000|2020-10-13 00:25:00|2507.2|2503.7|2503.6|2500.1|2507.8|2504.3|2503|2499.5|405
1602549000000|2020-10-13 00:30:00|2503.5|2500|2499.6|2496.1|2503.9|2500.4|2498.2|2494.7|433
1602549300000|2020-10-13 00:35:00|2499.7|2496.2|2505|2501.5|2505.6|2502.9|2497.1|2493.6|537
1602549600000|2020-10-13 00:40:00|2504.9|2501.4|2502.9|2499.4|2505.7|2502.2|2502.6|2499.1|326
1602549900000|2020-10-13 00:45:00|2503.1|2499.6|2506.4|2502.9|2506.4|2502.9|2501.5|2498|337
1602550200000|2020-10-13 00:50:00|2506.1|2502.6|2508.6|2505.1|2509.5|2506|2505.7|2502.2|397
1602550500000|2020-10-13 00:55:00|2509|2505.5|2507.3|2503.8|2509.3|2505.8|2507.2|2503.7|262
1602550800000|2020-10-13 01:00:00|2507.4|2503.9|2496.5|2493|2507.4|2503.9|2493.8|2490.3|990
1602551100000|2020-10-13 01:05:00|2496.6|2493.1|2499.7|2496.2|2501.5|2498|2496.3|2492.8|763
1602551400000|2020-10-13 01:10:00|2499.8|2496.3|2500.6|2497.1|2501.6|2498.1|2497|2493.5|607
1602551700000|2020-10-13 01:15:00|2500.7|2497.2|2504.6|2501.1|2507.4|2503.9|2500.4|2496.9|565
1602552000000|2020-10-13 01:20:00|2504.8|2501.3|2504.5|2501|2506.4|2502.9|2502.3|2498.8|404
1602552300000|2020-10-13 01:25:00|2504.7|2501.2|2502|2498.5|2505|2501.5|2501.1|2497.6|392
1602552600000|2020-10-13 01:30:00|2501.7|2498.2|2508.6|2505.1|2509.9|2506.4|2501.5|2498|415
1602552900000|2020-10-13 01:35:00|2508.7|2505.2|2508.3|2504.8|2511.2|2507.7|2507.6|2504.1|381
1602553200000|2020-10-13 01:40:00|2508.4|2504.9|2505.3|2501.8|2509.2|2505.7|2505.3|2501.8|465
1602553500000|2020-10-13 01:45:00|2505.4|2501.9|2504.9|2501.4|2505.5|2502|2500.5|2497|634
1602553800000|2020-10-13 01:50:00|2504.8|2501.3|2504.8|2501.3|2505.3|2501.8|2502.6|2499.1|450
1602554100000|2020-10-13 01:55:00|2504.7|2501.2|2499.2|2495.7|2505.1|2501.6|2498.7|2495.2|426
1602554400000|2020-10-13 02:00:00|2499.1|2495.6|2496.2|2492.7|2501.5|2498|2496.1|2492.6|582
1602554700000|2020-10-13 02:05:00|2496.3|2492.8|2495.5|2492|2496.8|2493.3|2492.3|2488.8|711
1602555000000|2020-10-13 02:10:00|2495.8|2492.3|2495.2|2491.7|2496.5|2493|2487.6|2484.1|745
1602555300000|2020-10-13 02:15:00|2494.8|2491.3|2491.7|2488.2|2494.9|2491.4|2490|2486.5|583
1602555600000|2020-10-13 02:20:00|2491.6|2488.1|2484.9|2481.4|2494|2490.5|2483.6|2480.1|647
1602555900000|2020-10-13 02:25:00|2484.5|2481|2474.3|2470.8|2484.9|2481.4|2471.2|2467.7|984
1602556200000|2020-10-13 02:30:00|2474|2470.5|2479|2475.5|2480|2476.5|2472|2468.5|1074
1602556500000|2020-10-13 02:35:00|2479.3|2475.8|2468|2464.5|2480.5|2477|2466.1|2463.5|895
1602556800000|2020-10-13 02:40:00|2467.9|2464.4|2471.5|2468|2471.6|2468.2|2462.2|2458.7|934
1602557100000|2020-10-13 02:45:00|2471.4|2467.9|2467.8|2464.3|2472.6|2469.1|2467.7|2464.2|727
1602557400000|2020-10-13 02:50:00|2467.7|2464.2|2473.3|2469.8|2476.7|2473.3|2467.4|2463.9|731
1602557700000|2020-10-13 02:55:00|2474|2470.5|2478.2|2474.7|2478.4|2474.9|2472.7|2469.2|510
1602558000000|2020-10-13 03:00:00|2477.7|2474.2|2476.4|2472.9|2477.7|2474.2|2473.5|2470|430
1602558300000|2020-10-13 03:05:00|2476.6|2473.1|2473.8|2470.3|2477.4|2473.9|2472.6|2469.1|549
1602558600000|2020-10-13 03:10:00|2474|2470.5|2476.5|2473|2477.2|2473.7|2472.6|2469.1|486
1602558900000|2020-10-13 03:15:00|2476.6|2473.1|2479.4|2475.9|2480.1|2476.6|2476.3|2472.8|476
1602559200000|2020-10-13 03:20:00|2479.3|2475.8|2480.1|2476.6|2480.7|2477.2|2477|2473.5|486
1602559500000|2020-10-13 03:25:00|2480.2|2476.7|2477.3|2473.8|2480.6|2477.1|2476.4|2472.9|383
1602559800000|2020-10-13 03:30:00|2477.4|2473.9|2476.2|2472.7|2480.1|2477.1|2476.2|2472.7|357
1602560100000|2020-10-13 03:35:00|2476.1|2472.6|2477.6|2474.1|2477.8|2474.3|2475.2|2471.7|273
1602560400000|2020-10-13 03:40:00|2477.4|2473.9|2474.2|2470.7|2478.3|2474.8|2473.8|2470.3|233
1602560700000|2020-10-13 03:45:00|2474.3|2470.8|2475.3|2471.8|2477.1|2473.9|2473.8|2470.3|303
1602561000000|2020-10-13 03:50:00|2475.4|2471.9|2475|2471.5|2476.5|2473|2474|2470.8|256
1602561300000|2020-10-13 03:55:00|2475.3|2471.8|2477|2473.5|2479.2|2475.7|2475.3|2471.8|272
1602561600000|2020-10-13 04:00:00|2476.9|2473.4|2474.5|2471|2476.9|2473.4|2473.8|2470.3|195
1602561900000|2020-10-13 04:05:00|2474.3|2470.8|2474.4|2470.9|2475|2472.4|2471.7|2468.2|303
1602562200000|2020-10-13 04:10:00|2474.3|2470.8|2475.3|2471.8|2476.8|2473.3|2473.8|2470.7|175
1602562500000|2020-10-13 04:15:00|2475.2|2471.7|2476.2|2472.7|2476.4|2472.9|2473.1|2470.1|172
1602562800000|2020-10-13 04:20:00|2476.5|2473|2477.7|2474.2|2478.4|2475.5|2475.9|2472.4|202
1602563100000|2020-10-13 04:25:00|2477.5|2474|2476.8|2473.3|2478.9|2475.7|2474.9|2472|259
1602563400000|2020-10-13 04:30:00|2476.7|2473.2|2478.6|2475.1|2478.8|2475.3|2474.4|2470.9|295
1602563700000|2020-10-13 04:35:00|2478.5|2475|2480.8|2477.3|2481.3|2478.2|2478.4|2474.9|224
1602564000000|2020-10-13 04:40:00|2480.9|2477.4|2482.6|2479.1|2482.8|2479.3|2479.7|2476.2|284
1602564300000|2020-10-13 04:45:00|2482.5|2479|2485.2|2481.7|2485.3|2482|2482.1|2478.6|446
1602564600000|2020-10-13 04:50:00|2485.3|2481.8|2483.6|2480.1|2485.3|2481.8|2482.1|2478.6|365
1602564900000|2020-10-13 04:55:00|2483.7|2480.2|2482.6|2479.1|2483.7|2480.3|2481.8|2478.3|259
1602565200000|2020-10-13 05:00:00|2482.7|2479.2|2480.9|2477.4|2484.4|2481.8|2480.5|2477|364
1602565500000|2020-10-13 05:05:00|2481.2|2477.7|2484.5|2481|2484.7|2481.2|2480.8|2477.3|325
1602565800000|2020-10-13 05:10:00|2484.6|2481.1|2489.9|2486.4|2490.3|2486.8|2484.3|2480.8|472
1602566100000|2020-10-13 05:15:00|2490|2486.5|2490.3|2486.8|2491.5|2488|2486.7|2483.9|391
1602566400000|2020-10-13 05:20:00|2490.2|2486.7|2493.5|2490|2494.6|2491.3|2490.2|2486.7|486
1602566700000|2020-10-13 05:25:00|2493.4|2489.9|2495.3|2493.3|2497.3|2494.6|2492.7|2489.2|440
1602567000000|2020-10-13 05:30:00|2495.2|2493.2|2494.2|2490.7|2500.2|2496.7|2493.9|2490.4|626
1602567300000|2020-10-13 05:35:00|2493.1|2491.1|2499.6|2496.1|2501.5|2498|2493.1|2490.8|572
1602567600000|2020-10-13 05:40:00|2499.7|2496.2|2503|2499.5|2503|2499.5|2498.5|2495|458
1602567900000|2020-10-13 05:45:00|2503.1|2499.6|2498.2|2494.7|2503.2|2499.7|2496.7|2493.2|457
1602568200000|2020-10-13 05:50:00|2498.3|2494.8|2496.3|2492.8|2500.7|2497.2|2494.7|2492.2|499
1602568500000|2020-10-13 05:55:00|2496.2|2492.7|2493.8|2490.3|2496.2|2492.7|2490|2486.9|569
1602568800000|2020-10-13 06:00:00|2493.5|2490|2489.8|2486.3|2493.9|2490.4|2487.6|2484.4|703
1602569100000|2020-10-13 06:05:00|2489.9|2486.4|2493|2489.5|2494.6|2491.8|2486.9|2484.1|588
1602569400000|2020-10-13 06:10:00|2493.1|2489.6|2488.9|2485.4|2493.8|2490.3|2487.8|2484.3|583
1602569700000|2020-10-13 06:15:00|2489|2485.5|2500.3|2496.8|2502|2498.5|2488.4|2484.9|778
1602570000000|2020-10-13 06:20:00|2500.2|2496.7|2497|2495|2501.7|2498.2|2496.3|2493.5|568
1602570300000|2020-10-13 06:25:00|2498.1|2494.6|2496.7|2493.2|2500.7|2497.2|2495.8|2493.1|516
1602570600000|2020-10-13 06:30:00|2496.3|2494.3|2500.5|2497|2502.4|2499.5|2495.4|2492.7|621
1602570900000|2020-10-13 06:35:00|2500.6|2497.1|2491.7|2488.2|2501.8|2498.9|2488.4|2484.9|784
1602571200000|2020-10-13 06:40:00|2491.9|2488.4|2494|2490.5|2495.6|2493|2491.9|2488.4|606
1602571500000|2020-10-13 06:45:00|2494.1|2490.6|2496.6|2493.1|2497|2493.7|2490.9|2487.4|666
1602571800000|2020-10-13 06:50:00|2496.9|2493.4|2493|2491|2498|2495|2491.7|2489|624
1602572100000|2020-10-13 06:55:00|2493.2|2491.2|2493.9|2490.4|2496.2|2493.5|2490.8|2487.7|635
1602572400000|2020-10-13 07:00:00|2493.8|2490.3|2483.2|2481.2|2494.7|2491.8|2480.8|2478|930
1602572700000|2020-10-13 07:05:00|2483.5|2481.5|2489|2485.5|2489.7|2487.1|2482.5|2479.6|705
1602573000000|2020-10-13 07:10:00|2488.6|2486.6|2487.6|2484.1|2491.8|2489.1|2486.1|2483.3|728
1602573300000|2020-10-13 07:15:00|2487.4|2483.9|2485.7|2482.2|2488.2|2485.6|2484.1|2481.1|775
1602573600000|2020-10-13 07:20:00|2485|2483|2489.4|2487.4|2489.5|2487.5|2481.8|2479.1|570
1602573900000|2020-10-13 07:25:00|2489.7|2487.7|2491.9|2489.9|2493.8|2491|2489.1|2486.9|712
1602574200000|2020-10-13 07:30:00|2491.5|2489.5|2488|2486|2492.2|2490|2487.7|2485.1|507
1602574500000|2020-10-13 07:35:00|2487.9|2485.9|2491.8|2488.3|2493.1|2490.3|2487.8|2485.2|462
1602574800000|2020-10-13 07:40:00|2491.7|2488.2|2491.8|2488.3|2493.7|2491.2|2490.1|2487.5|531
1602575100000|2020-10-13 07:45:00|2491.3|2489.3|2492.4|2488.9|2496.1|2493|2490.1|2487.5|504
1602575400000|2020-10-13 07:50:00|2492.5|2489|2488.9|2485.4|2494.1|2491.2|2488.2|2485.3|421
1602575700000|2020-10-13 07:55:00|2488.7|2485.2|2487.9|2484.4|2490.9|2488.3|2487.1|2483.8|562
1602576000000|2020-10-13 08:00:00|2487.8|2484.3|2493.5|2490|2493.6|2490.7|2486.4|2483.2|647
1602576300000|2020-10-13 08:05:00|2493.4|2489.9|2493.8|2490.3|2496.4|2493.5|2492|2489.2|582
1602576600000|2020-10-13 08:10:00|2493.9|2490.4|2492.2|2490.2|2496.4|2493.1|2492.1|2489.5|476
1602576900000|2020-10-13 08:15:00|2492.3|2490.3|2492.9|2490.9|2494.4|2491.5|2490.6|2487.6|478
1602577200000|2020-10-13 08:20:00|2492.8|2490.8|2495|2491.5|2495.9|2493.1|2492.2|2489.4|376
1602577500000|2020-10-13 08:25:00|2495.1|2491.6|2498.8|2495.3|2499.3|2496.5|2494.3|2491.5|440
1602577800000|2020-10-13 08:30:00|2498|2496|2501.8|2498.3|2503.2|2500.6|2497.9|2495.7|546
1602578100000|2020-10-13 08:35:00|2501.9|2498.4|2505|2501.5|2506.2|2502.9|2500|2497.4|457
1602578400000|2020-10-13 08:40:00|2504.3|2502.3|2506.8|2503.3|2508.7|2505.6|2503.1|2500.4|599
1602578700000|2020-10-13 08:45:00|2507.1|2503.6|2504.8|2501.3|2508.8|2506.1|2504|2501.2|543
1602579000000|2020-10-13 08:50:00|2504.9|2501.4|2502.6|2500.6|2506.1|2502.8|2501.7|2498.9|593
1602579300000|2020-10-13 08:55:00|2502.7|2500.7|2504.2|2502.2|2504.9|2502.3|2502.5|2499.8|415
1602579600000|2020-10-13 09:00:00|2504.4|2502.4|2501.4|2499.4|2504.8|2502.5|2499.8|2497.6|536
1602579900000|2020-10-13 09:05:00|2501.5|2499.5|2503.7|2501.7|2505.6|2503.2|2501.4|2498.9|543
1602580200000|2020-10-13 09:10:00|2503.8|2501.8|2506|2502.5|2506.3|2503.4|2501.8|2499|501
1602580500000|2020-10-13 09:15:00|2506.1|2502.6|2507.4|2503.9|2507.5|2505.1|2503.2|2500.6|436
1602580800000|2020-10-13 09:20:00|2506.7|2504.7|2505|2503|2507.8|2505.2|2504.4|2501.7|439
1602581100000|2020-10-13 09:25:00|2504.8|2502.8|2505.4|2503.4|2507.3|2505.1|2504.2|2501.5|369
1602581400000|2020-10-13 09:30:00|2505.3|2503.3|2501.9|2499.9|2505.8|2503.4|2500.7|2498.3|384
1602581700000|2020-10-13 09:35:00|2501.8|2499.8|2503.8|2500.3|2505.4|2502.8|2501.8|2499.5|260
1602582000000|2020-10-13 09:40:00|2504|2500.5|2504.2|2502.2|2506.1|2503.3|2502.9|2500.5|271
1602582300000|2020-10-13 09:45:00|2503.9|2501.9|2501.7|2498.2|2505.1|2502.4|2500.9|2498.2|282
1602582600000|2020-10-13 09:50:00|2501.5|2498|2500.2|2498.2|2503.2|2500.4|2498.9|2496.5|374
1602582900000|2020-10-13 09:55:00|2500.1|2498.1|2499.7|2497.7|2501|2498.3|2498.4|2496|271
1602583200000|2020-10-13 10:00:00|2499.6|2497.6|2498.4|2496.4|2500.3|2497.7|2497.4|2494.6|330
1602583500000|2020-10-13 10:05:00|2498.9|2495.4|2502.7|2500.7|2503.6|2500.9|2498.2|2495.4|319
1602583800000|2020-10-13 10:10:00|2502.8|2500.8|2504.5|2502.5|2505.9|2503.7|2502.6|2500.5|364
1602584100000|2020-10-13 10:15:00|2503.8|2501.8|2501.6|2499.6|2505.4|2502.8|2500.5|2498.5|414
1602584400000|2020-10-13 10:20:00|2501.5|2499.5|2502.5|2499|2504|2501.3|2501.3|2499|315
1602584700000|2020-10-13 10:25:00|2502.6|2499.1|2502.5|2500.5|2504.3|2501.7|2501.4|2498.8|368
1602585000000|2020-10-13 10:30:00|2502|2500|2502.9|2500.9|2503.7|2501.1|2501.2|2498.6|337
1602585300000|2020-10-13 10:35:00|2503|2501|2500.2|2498.2|2504.1|2501.5|2500.2|2497.9|305
1602585600000|2020-10-13 10:40:00|2500.5|2498.5|2500.7|2497.2|2502.1|2499.6|2499.8|2497.2|271
1602585900000|2020-10-13 10:45:00|2500.5|2497|2498|2496|2503|2500.3|2497.7|2494.9|421
1602586200000|2020-10-13 10:50:00|2498.2|2496.2|2498.8|2496.8|2499.6|2497.1|2496.8|2494.4|348
1602586500000|2020-10-13 10:55:00|2498.9|2496.9|2497.7|2495.7|2500.2|2497.6|2497.4|2495.1|279
1602586800000|2020-10-13 11:00:00|2497.6|2495.6|2495.9|2492.4|2499.1|2496.6|2495|2492.2|524
1602587100000|2020-10-13 11:05:00|2495.8|2492.3|2498.7|2496.7|2499.1|2496.7|2493.5|2490.6|421
1602587400000|2020-10-13 11:10:00|2498.6|2496.6|2502.1|2498.6|2502.7|2499.9|2497.8|2495.5|388
1602587700000|2020-10-13 11:15:00|2502.2|2498.7|2497|2493.5|2502.8|2499.8|2496.2|2492.9|481
1602588000000|2020-10-13 11:20:00|2497.2|2493.7|2497.4|2493.9|2497.4|2495|2491.3|2488|625
1602588300000|2020-10-13 11:25:00|2497.3|2493.8|2499.7|2496.2|2500.4|2496.9|2495.7|2493|544
1602588600000|2020-10-13 11:30:00|2499.8|2496.3|2499.9|2496.4|2503.5|2500.4|2499.5|2496.2|528
1602588900000|2020-10-13 11:35:00|2499.8|2496.3|2499.9|2496.4|2501.5|2498.6|2497|2494.1|422
1602589200000|2020-10-13 11:40:00|2499|2497|2495.4|2491.9|2499.4|2497|2492.8|2489.9|478
1602589500000|2020-10-13 11:45:00|2495.3|2491.8|2496.1|2492.6|2496.8|2493.8|2492.2|2489|497
1602589800000|2020-10-13 11:50:00|2496|2492.5|2493.3|2489.8|2496.1|2493.3|2491.5|2488.6|453
1602590100000|2020-10-13 11:55:00|2493.2|2489.7|2498.3|2496.3|2498.8|2496.3|2492.4|2489.4|321
1602590400000|2020-10-13 12:00:00|2498.2|2496.2|2494.5|2492.5|2499.8|2497.1|2494.5|2492.5|470
1602590700000|2020-10-13 12:05:00|2495.2|2491.7|2491.1|2489.1|2495.3|2493.2|2490.6|2488.1|401
1602591000000|2020-10-13 12:10:00|2491.3|2489.3|2496.6|2494.6|2498|2495.6|2491.3|2489.3|530
1602591300000|2020-10-13 12:15:00|2496.5|2494.5|2498.8|2496.8|2500.7|2498.7|2496.1|2494.1|481
1602591600000|2020-10-13 12:20:00|2498.7|2496.7|2498.6|2495.1|2503.8|2501.5|2495.7|2493|807
1602591900000|2020-10-13 12:25:00|2498.2|2494.7|2494|2490.5|2498.3|2495.5|2492.2|2490.2|465
1602592200000|2020-10-13 12:30:00|2494.2|2490.7|2500.1|2498.1|2502.9|2500|2491.1|2487.6|695
1602592500000|2020-10-13 12:35:00|2499.9|2497.9|2495.7|2493.7|2502|2500|2493|2490.8|521
1602592800000|2020-10-13 12:40:00|2495.8|2493.8|2479.5|2476|2496.7|2494.7|2474.8|2472.3|858
1602593100000|2020-10-13 12:45:00|2479.4|2475.9|2480.4|2478.4|2484.7|2482.1|2474.1|2471.5|1163
1602593400000|2020-10-13 12:50:00|2480.2|2478.2|2477|2475|2481.4|2478.6|2473.5|2471.4|1076
1602593700000|2020-10-13 12:55:00|2476.9|2474.9|2471.2|2467.7|2478.2|2476|2463.8|2461.7|1132
1602594000000|2020-10-13 13:00:00|2471.3|2467.8|2460.4|2456.9|2471.3|2467.9|2455.6|2452.5|1339
1602594300000|2020-10-13 13:05:00|2460.5|2457|2465.9|2463.9|2471.2|2467.7|2456.5|2453.2|1186
1602594600000|2020-10-13 13:10:00|2465.8|2463.8|2461.9|2459.9|2466.8|2464.8|2457.3|2455.3|1146
1602594900000|2020-10-13 13:15:00|2461.8|2459.8|2452.7|2449.2|2464.3|2462.3|2450.1|2446.6|1008
1602595200000|2020-10-13 13:20:00|2452.9|2449.4|2444.9|2441.4|2452.9|2449.4|2443.8|2441.1|1393
1602595500000|2020-10-13 13:25:00|2445|2441.5|2440.2|2438.2|2447|2445|2432.7|2430.5|1394
1602595800000|2020-10-13 13:30:00|2440.8|2438.8|2435.7|2433.7|2440.8|2438.8|2426.7|2424.7|1386
1602596100000|2020-10-13 13:35:00|2435.6|2433.6|2417|2415|2435.6|2433.6|2409.9|2407.9|1500
1602596400000|2020-10-13 13:40:00|2417.4|2415.4|2421|2419|2427.5|2425.5|2414.4|2411.9|1588
1602596700000|2020-10-13 13:45:00|2420.4|2418.4|2417.7|2415.7|2424.7|2422.7|2414.6|2412.1|1112
1602597000000|2020-10-13 13:50:00|2417.3|2415.3|2418.4|2416.4|2421.6|2419.6|2410.2|2408.2|1164
1602597300000|2020-10-13 13:55:00|2418.2|2416.2|2430.5|2428.5|2433.5|2431.5|2416.1|2414.1|1161
1602597600000|2020-10-13 14:00:00|2430.4|2428.4|2422|2420|2430.8|2428.8|2421.5|2419.5|1188
1602597900000|2020-10-13 14:05:00|2421.9|2419.9|2424.2|2422.2|2432.5|2430.5|2417.1|2415.1|1170
1602598200000|2020-10-13 14:10:00|2424.3|2422.3|2409.1|2407.1|2424.6|2422.6|2405.2|2403.2|1327
1602598500000|2020-10-13 14:15:00|2409|2407|2416.9|2414.9|2418|2416|2403.4|2401.4|1072
1602598800000|2020-10-13 14:20:00|2417|2415|2424|2422|2424|2422|2415.5|2413.5|942
1602599100000|2020-10-13 14:25:00|2423.9|2421.9|2424.1|2422.1|2427.1|2425.1|2418.4|2416.4|926
1602599400000|2020-10-13 14:30:00|2424|2422|2422.2|2420.2|2425.5|2423.5|2415.2|2413.2|990
1602599700000|2020-10-13 14:35:00|2422.3|2420.3|2420.7|2418.7|2425.4|2422.4|2418.4|2416.4|917
1602600000000|2020-10-13 14:40:00|2420.4|2418.4|2418.4|2416.4|2420.4|2418.4|2412.3|2410.3|795
1602600300000|2020-10-13 14:45:00|2418.2|2416.2|2414.3|2412.3|2418.3|2416.3|2410.6|2408.6|895
1602600600000|2020-10-13 14:50:00|2414.4|2412.4|2411.2|2409.2|2415.1|2413.1|2409.7|2407.7|825
1602600900000|2020-10-13 14:55:00|2411.3|2409.3|2420.5|2418.5|2420.8|2418.8|2406.5|2404.5|950
1602601200000|2020-10-13 15:00:00|2420.4|2418.4|2417.9|2415.9|2423.4|2421.4|2417.1|2415.1|771
1602601500000|2020-10-13 15:05:00|2418|2416|2418.6|2416.6|2421.9|2419.9|2416.4|2414.4|630
1602601800000|2020-10-13 15:10:00|2418.5|2416.5|2419.5|2417.5|2420.9|2418.9|2413.4|2411.4|706
1602602100000|2020-10-13 15:15:00|2420|2418|2418.3|2416.3|2420.4|2418.4|2417.1|2415.1|542
1602602400000|2020-10-13 15:20:00|2418.2|2416.2|2420.2|2418.2|2422.5|2420.5|2417.3|2415.3|627
1602602700000|2020-10-13 15:25:00|2420.1|2418.1|2416.7|2414.7|2421.8|2419.8|2414.6|2412.6|494
1602603000000|2020-10-13 15:30:00|2416.5|2414.5|2427.3|2425.3|2427.9|2425.9|2416.3|2414.3|607
1602603300000|2020-10-13 15:35:00|2427.4|2425.4|2428.2|2426.2|2430|2428|2424.8|2422.8|692
1602603600000|2020-10-13 15:40:00|2428.1|2426.1|2421.6|2419.6|2428.3|2426.3|2421|2419|625
1602603900000|2020-10-13 15:45:00|2421.4|2419.4|2419.1|2417.1|2421.4|2419.4|2417.4|2415.4|479
1602604200000|2020-10-13 15:50:00|2418.9|2416.9|2421.3|2419.3|2422.4|2420.4|2418.1|2416.1|504
1602604500000|2020-10-13 15:55:00|2421.2|2419.2|2419.6|2417.6|2421.9|2419.9|2419.2|2416.9|511
1602604800000|2020-10-13 16:00:00|2419.4|2417.4|2416.5|2414.5|2419.4|2417.4|2415|2413|607
1602605100000|2020-10-13 16:05:00|2416.8|2414.8|2416.5|2414.5|2419.1|2417.1|2413.5|2411.5|470
1602605400000|2020-10-13 16:10:00|2416.7|2414.7|2408.7|2406.7|2418.1|2416.1|2404.9|2402.9|864
1602605700000|2020-10-13 16:15:00|2408.6|2406.6|2409.1|2407.1|2411.2|2408.3|2407.2|2405.2|595
1602606000000|2020-10-13 16:20:00|2409.2|2407.2|2402.3|2400.3|2409.5|2407.5|2401.5|2399.5|527
1602606300000|2020-10-13 16:25:00|2402.2|2400.2|2404|2402|2409.5|2407.5|2401.6|2399.6|684
1602606600000|2020-10-13 16:30:00|2403.5|2401.5|2403.5|2401.5|2406.8|2404.8|2401.7|2399.7|573
1602606900000|2020-10-13 16:35:00|2403.1|2401.1|2395.5|2393.5|2403.7|2401.7|2394.6|2392.6|691
1602607200000|2020-10-13 16:40:00|2395.4|2393.4|2399.5|2397.5|2400.6|2398.6|2395.1|2393.1|783
1602607500000|2020-10-13 16:45:00|2399.4|2397.4|2404.1|2402.1|2404.6|2402.6|2399.2|2397.2|659
1602607800000|2020-10-13 16:50:00|2404.2|2402.2|2404.5|2402.5|2405.6|2403.6|2401.8|2399.8|581
1602608100000|2020-10-13 16:55:00|2404.4|2402.4|2402|2400|2404.7|2402.7|2399.7|2397.7|526
1602608400000|2020-10-13 17:00:00|2402.1|2400.1|2398.8|2396.8|2403|2401|2398.2|2396.2|613
1602608700000|2020-10-13 17:05:00|2398.7|2396.7|2395.3|2393.3|2400.4|2398.4|2395.1|2393.1|502
1602609000000|2020-10-13 17:10:00|2395.2|2393.2|2400.9|2398.9|2401|2399|2395.1|2393.1|501
1602609300000|2020-10-13 17:15:00|2400.7|2398.7|2406.6|2404.6|2408.6|2406.6|2400.2|2398.2|537
1602609600000|2020-10-13 17:20:00|2406.5|2404.5|2405.3|2403.3|2408.7|2406.7|2402|2400|626
1602609900000|2020-10-13 17:25:00|2405.2|2403.2|2407.5|2405.5|2408|2406|2404.3|2402.3|546
1602610200000|2020-10-13 17:30:00|2407.6|2405.6|2404.5|2402.5|2409|2407|2403.4|2401.4|476
1602610500000|2020-10-13 17:35:00|2404.6|2402.6|2404.4|2402.4|2406.5|2404|2403.6|2401.6|355
1602610800000|2020-10-13 17:40:00|2404.7|2402.7|2404.6|2402.6|2406.1|2403.3|2403|2401|378
1602611100000|2020-10-13 17:45:00|2404.9|2402.9|2407.3|2405.3|2407.5|2405.5|2404.6|2402.6|275
1602611400000|2020-10-13 17:50:00|2407.4|2405.4|2407.5|2405.5|2409.1|2407.1|2407.1|2405.1|279
1602611700000|2020-10-13 17:55:00|2407.4|2405.4|2401.8|2399.8|2408.1|2406.1|2400.8|2398.8|443
1602612000000|2020-10-13 18:00:00|2401.9|2399.9|2403.3|2401.3|2403.3|2401.3|2399|2397|427
1602612300000|2020-10-13 18:05:00|2403.2|2401.2|2404.3|2402.3|2405.5|2403.5|2402.5|2400.5|419
1602612600000|2020-10-13 18:10:00|2404.4|2402.4|2410|2408|2410.7|2408.7|2403.7|2401.7|373
1602612900000|2020-10-13 18:15:00|2410.4|2408.4|2413.2|2411.2|2414.3|2412.3|2409.7|2407.7|389
1602613200000|2020-10-13 18:20:00|2413.1|2411.1|2414|2412|2415.6|2413.6|2412.8|2410.8|367
1602613500000|2020-10-13 18:25:00|2413.9|2411.9|2413.7|2411.7|2416.9|2414.9|2412.4|2410.4|567
1602613800000|2020-10-13 18:30:00|2414.8|2412.8|2417.4|2415.4|2418.6|2416.6|2408.4|2406.4|580
1602614100000|2020-10-13 18:35:00|2417.3|2415.3|2418.7|2416.7|2419.4|2417|2413.1|2411.1|468
1602614400000|2020-10-13 18:40:00|2418.6|2416.6|2417.1|2415.1|2418.6|2416.6|2415.4|2413.4|354
1602614700000|2020-10-13 18:45:00|2417.2|2415.2|2420.9|2418.9|2421.1|2419.1|2414.5|2412.5|518
1602615000000|2020-10-13 18:50:00|2420.8|2418.8|2418.2|2416.2|2421|2419|2417|2415|340
1602615300000|2020-10-13 18:55:00|2418.3|2416.3|2417.1|2415.1|2420.2|2418.2|2416|2414|441
1602615600000|2020-10-13 19:00:00|2417.3|2415.3|2420.8|2418.8|2421.2|2419.2|2416.6|2414.5|406
1602615900000|2020-10-13 19:05:00|2421|2419|2418.3|2416.3|2421.2|2419.2|2417.4|2415.3|305
1602616200000|2020-10-13 19:10:00|2418.4|2416.4|2418.5|2416.5|2420|2417.8|2414.8|2412.8|284
1602616500000|2020-10-13 19:15:00|2418.4|2416.4|2417.4|2415.4|2419|2417|2414|2412|229
1602616800000|2020-10-13 19:20:00|2416.6|2414.6|2420|2418|2420.2|2418.2|2416.6|2414.6|179
1602617100000|2020-10-13 19:25:00|2420.1|2418.1|2419|2417|2420.3|2418.3|2418.3|2416.3|219
1602617400000|2020-10-13 19:30:00|2419.3|2417.3|2421.3|2419.3|2422.1|2419.8|2419.1|2417.1|192
1602617700000|2020-10-13 19:35:00|2421.2|2419.2|2420.5|2418.5|2423|2421|2418.6|2416.6|273
1602618000000|2020-10-13 19:40:00|2420.9|2418.9|2420.3|2418.3|2421.7|2419.7|2419.7|2417.2|174
1602618300000|2020-10-13 19:45:00|2420.2|2418.2|2416.3|2414.3|2421.1|2419.1|2416.3|2414.3|250
1602618600000|2020-10-13 19:50:00|2416.5|2414.5|2419.3|2417.3|2420.9|2418.3|2416.5|2414.5|305
1602618900000|2020-10-13 19:55:00|2419.5|2417.5|2417.1|2415.1|2420.5|2418.5|2416.9|2414.9|426
1602619200000|2020-10-13 20:00:00|2416.9|2414.9|2416.6|2414.6|2420.1|2417.7|2416.2|2413.6|316
1602619500000|2020-10-13 20:05:00|2416.7|2414.7|2415.5|2413.5|2417.5|2415|2415.5|2413.3|204
1602619800000|2020-10-13 20:10:00|2415.4|2413.4|2416.1|2414.1|2416.6|2414.2|2414.4|2412.4|177
1602620100000|2020-10-13 20:15:00|2416.2|2414.2|2413.1|2411.1|2416.8|2414.2|2413|2410.7|193
1602620400000|2020-10-13 20:20:00|2413|2411|2414.2|2412.2|2415|2412.3|2413|2411|81
1602620700000|2020-10-13 20:25:00|2414|2412|2414|2412|2415|2412.9|2413.9|2411.4|85
1602621000000|2020-10-13 20:30:00|2414.3|2412.3|2412.4|2410.4|2414.3|2412.3|2411.8|2409.1|181
1602621300000|2020-10-13 20:35:00|2412.3|2410.3|2412.9|2410.9|2414|2411.6|2412.2|2409.9|131
1602621600000|2020-10-13 20:40:00|2413|2411|2414.1|2412.1|2414.9|2412.4|2412.9|2410.9|125
1602621900000|2020-10-13 20:45:00|2414|2412|2413.2|2411.2|2414|2412|2411.5|2408.9|172
1602622200000|2020-10-13 20:50:00|2412.9|2410.9|2411.8|2409.8|2413.9|2411.3|2411.6|2409.5|154
1602622500000|2020-10-13 20:55:00|2412.3|2408.8|2417.1|2411.6|2417.6|2412.8|2411.4|2408.6|146
1602626400000|2020-10-13 22:00:00|2418.6|2415.1|2423.5|2420|2425.8|2420|2417.4|2413.2|245
1602626700000|2020-10-13 22:05:00|2423.8|2420.3|2422.2|2418.7|2424.5|2420.4|2421.2|2417.2|187
1602627000000|2020-10-13 22:10:00|2422.8|2419.3|2424.1|2420.6|2425.6|2420.8|2422.3|2417.6|192
1602627300000|2020-10-13 22:15:00|2424|2420.5|2420.7|2417.2|2424.1|2420.6|2419.6|2416|210
1602627600000|2020-10-13 22:20:00|2420.6|2417.1|2423.3|2419.8|2425.2|2420.2|2419.9|2416|156
1602627900000|2020-10-13 22:25:00|2423|2419.5|2422.3|2418.8|2424.7|2420.2|2421.3|2417.4|164
1602628200000|2020-10-13 22:30:00|2422.1|2418.6|2421|2417.5|2425.5|2420.3|2420.3|2416.8|181
1602628500000|2020-10-13 22:35:00|2421.1|2417.6|2422.4|2418.9|2426|2419.8|2420.6|2417.1|135
1602628800000|2020-10-13 22:40:00|2422.5|2419|2420.1|2416.6|2427.1|2421.2|2420.1|2416.6|171
1602629100000|2020-10-13 22:45:00|2419.8|2416.3|2421.7|2418.2|2425|2419.4|2419|2416.3|175
1602629400000|2020-10-13 22:50:00|2421.5|2418|2420.8|2417.3|2425.3|2418.6|2419.4|2416.4|238
1602629700000|2020-10-13 22:55:00|2421.6|2418.1|2419.1|2417.1|2423.4|2418.1|2418.4|2415.9|175
1602630000000|2020-10-13 23:00:00|2419.2|2417.2|2418.9|2416.9|2424.3|2417.9|2418.5|2415.9|196
1602630300000|2020-10-13 23:05:00|2420.3|2416.8|2419.7|2416.2|2422.8|2417.8|2418.7|2416|167
1602630600000|2020-10-13 23:10:00|2419.8|2416.3|2418.2|2416.2|2419.9|2417.3|2417.7|2414.9|123
1602630900000|2020-10-13 23:15:00|2419.1|2415.6|2416.4|2414.4|2419.1|2416.4|2416.1|2413.2|147
1602631200000|2020-10-13 23:20:00|2417.3|2413.8|2418|2414.5|2418.2|2415.2|2415.5|2412.7|157
1602631500000|2020-10-13 23:25:00|2418.1|2414.6|2416.7|2414.7|2418.3|2415.5|2416.2|2413.3|99
1602631800000|2020-10-13 23:30:00|2417.5|2414|2415.7|2412.2|2417.6|2414.7|2415.3|2412.1|82
1602632100000|2020-10-13 23:35:00|2415.8|2412.3|2414.6|2411.1|2415.8|2412.7|2412.8|2409.6|183
1602632400000|2020-10-13 23:40:00|2414.5|2411|2416.8|2413.3|2417.6|2414.1|2414.2|2410.7|168
1602632700000|2020-10-13 23:45:00|2416.9|2413.4|2417.1|2413.6|2417.6|2414.1|2414.6|2411.1|136
1602633000000|2020-10-13 23:50:00|2417.2|2413.7|2417.1|2413.6|2418.8|2415.3|2416.6|2413.1|125
1602633300000|2020-10-13 23:55:00|2417.2|2413.7|2419.1|2415.6|2419.4|2415.9|2416.2|2412.7|158
1602633600000|2020-10-14 00:00:00|2418.7|2415.2|2414.2|2410.7|2418.7|2415.2|2409.8|2406.3|437
1602633900000|2020-10-14 00:05:00|2414.3|2410.8|2419.8|2416.3|2420.8|2417.3|2414.3|2410.8|313
1602634200000|2020-10-14 00:10:00|2419.7|2416.2|2424.6|2421.1|2425.8|2422.3|2419.7|2416.2|315
1602634500000|2020-10-14 00:15:00|2424.7|2421.2|2423.6|2420.1|2424.7|2421.2|2421.5|2418|308
1602634800000|2020-10-14 00:20:00|2423.9|2420.4|2421.8|2418.3|2424.8|2421.3|2421|2417.5|327
1602635100000|2020-10-14 00:25:00|2421.5|2418|2419.9|2416.4|2422|2418.5|2419.1|2415.6|313
1602635400000|2020-10-14 00:30:00|2420.4|2416.9|2421.4|2417.9|2421.9|2418.4|2419.8|2416.9|206
1602635700000|2020-10-14 00:35:00|2421.5|2418|2421.6|2418.1|2422.4|2418.9|2421.1|2417.6|141
1602636000000|2020-10-14 00:40:00|2421.7|2418.2|2426.8|2423.3|2427.4|2423.9|2421.7|2418.2|272
1602636300000|2020-10-14 00:45:00|2426.6|2423.1|2426.9|2423.4|2427.6|2424.1|2424.3|2420.8|266
1602636600000|2020-10-14 00:50:00|2427|2423.5|2421.3|2417.8|2429.5|2426.3|2421.1|2417.6|416
1602636900000|2020-10-14 00:55:00|2421.8|2418.3|2420.4|2416.9|2421.8|2418.3|2418.3|2414.8|420
1602637200000|2020-10-14 01:00:00|2419.7|2416.2|2417.8|2414.3|2424.9|2421.4|2417.5|2414|750
1602637500000|2020-10-14 01:05:00|2417.5|2414|2417.8|2414.3|2419.5|2416|2414.9|2412.5|614
1602637800000|2020-10-14 01:10:00|2417.7|2414.2|2417|2413.5|2419.6|2416.7|2414.5|2411|482
1602638100000|2020-10-14 01:15:00|2417.1|2413.6|2403.9|2400.4|2417.6|2414.1|2403.6|2400.1|857
1602638400000|2020-10-14 01:20:00|2404|2400.5|2394.3|2390.8|2405.2|2401.7|2389.3|2385.8|1419
1602638700000|2020-10-14 01:25:00|2394.2|2390.7|2395.3|2391.8|2399.4|2395.9|2391.9|2388.4|1109
1602639000000|2020-10-14 01:30:00|2395.5|2392|2401.5|2398|2403.1|2399.6|2394.5|2391|1046
1602639300000|2020-10-14 01:35:00|2401.6|2398.1|2399.1|2395.6|2403.4|2399.9|2397|2393.9|801
1602639600000|2020-10-14 01:40:00|2399|2395.5|2400.4|2396.9|2401.8|2398.3|2395.9|2393|718
1602639900000|2020-10-14 01:45:00|2400.3|2396.8|2403.9|2400.4|2405.1|2401.6|2397.8|2394.3|687
1602640200000|2020-10-14 01:50:00|2404|2400.5|2407.3|2403.8|2411|2407.5|2403.4|2399.9|841
1602640500000|2020-10-14 01:55:00|2407.8|2404.3|2408.6|2405.1|2411.9|2408.4|2406.9|2403.4|843
1602640800000|2020-10-14 02:00:00|2408.2|2404.7|2405|2401.5|2409|2405.5|2404.7|2401.2|676
1602641100000|2020-10-14 02:05:00|2405.2|2401.7|2407.5|2404|2410.2|2406.7|2404.3|2400.8|792
1602641400000|2020-10-14 02:10:00|2406.9|2403.4|2417.3|2413.8|2417.6|2414.2|2406.4|2402.9|824
1602641700000|2020-10-14 02:15:00|2417.4|2413.9|2417.3|2413.8|2426.1|2422.6|2415.8|2412.3|803
1602642000000|2020-10-14 02:20:00|2417.4|2413.9|2415.6|2412.1|2418.8|2415.3|2415.1|2412|523
1602642300000|2020-10-14 02:25:00|2415.4|2411.9|2414.9|2411.4|2417.3|2413.8|2412.8|2409.3|437
1602642600000|2020-10-14 02:30:00|2415|2411.5|2415.6|2412.1|2417.3|2413.8|2412.7|2409.2|569
1602642900000|2020-10-14 02:35:00|2415.7|2412.2|2411.7|2408.2|2415.8|2412.3|2410.9|2407.4|528
1602643200000|2020-10-14 02:40:00|2411.6|2408.1|2410.7|2407.2|2413.2|2409.7|2409.6|2406.1|371
1602643500000|2020-10-14 02:45:00|2410.8|2407.3|2412.4|2408.9|2413.6|2410.1|2410.1|2406.6|404
1602643800000|2020-10-14 02:50:00|2412.6|2409.1|2417.3|2413.8|2417.4|2413.9|2412.3|2408.8|365
1602644100000|2020-10-14 02:55:00|2417.4|2413.9|2417.9|2414.4|2418.3|2414.8|2414.5|2411|427
1602644400000|2020-10-14 03:00:00|2418|2414.5|2415.4|2411.9|2418.7|2415.2|2414.2|2410.7|318
1602644700000|2020-10-14 03:05:00|2415.5|2412|2420.9|2417.4|2421.5|2418|2415.2|2411.7|384
1602645000000|2020-10-14 03:10:00|2420.8|2417.3|2419|2415.5|2421|2417.5|2419|2415.5|275
1602645300000|2020-10-14 03:15:00|2418.8|2415.3|2418.4|2414.9|2421.8|2418.3|2417.4|2413.9|496
1602645600000|2020-10-14 03:20:00|2418.3|2414.8|2418.3|2414.8|2419.2|2415.7|2416.7|2413.2|342
1602645900000|2020-10-14 03:25:00|2417.5|2414|2415.2|2411.7|2418.8|2415.3|2414.8|2411.5|454
1602646200000|2020-10-14 03:30:00|2415.4|2411.9|2418.1|2414.6|2418.6|2415.2|2414.3|2410.8|276
1602646500000|2020-10-14 03:35:00|2418|2414.5|2420.6|2417.1|2421.6|2418.1|2418|2414.5|308
1602646800000|2020-10-14 03:40:00|2420.8|2417.3|2420.6|2417.1|2422.4|2418.9|2420.1|2416.6|328
1602647100000|2020-10-14 03:45:00|2420.5|2417|2421.4|2417.9|2422.1|2418.6|2419.8|2416.3|251
1602647400000|2020-10-14 03:50:00|2421.6|2418.1|2420.6|2417.1|2423.9|2420.4|2419.8|2416.3|308
1602647700000|2020-10-14 03:55:00|2420.7|2417.2|2419.3|2415.8|2421.5|2418|2418.6|2415.1|216
1602648000000|2020-10-14 04:00:00|2418.8|2415.3|2418.1|2414.6|2419.6|2416.1|2417.8|2414.3|219
1602648300000|2020-10-14 04:05:00|2418|2414.5|2419.3|2415.8|2419.6|2416.1|2417.8|2414.3|242
1602648600000|2020-10-14 04:10:00|2419.4|2415.9|2422.2|2418.7|2422.2|2418.7|2419.3|2415.8|218
1602648900000|2020-10-14 04:15:00|2422.1|2418.6|2422.9|2419.4|2423.3|2419.8|2421.2|2417.7|282
1602649200000|2020-10-14 04:20:00|2423.1|2419.6|2423.7|2420.2|2425.8|2422.3|2422.9|2419.5|298
1602649500000|2020-10-14 04:25:00|2424|2420.5|2421.8|2418.3|2424|2420.9|2420.9|2417.6|256
1602649800000|2020-10-14 04:30:00|2421.9|2418.4|2421.8|2418.3|2422.6|2419.4|2419.7|2416.9|198
1602650100000|2020-10-14 04:35:00|2421.9|2418.4|2423.2|2419.7|2424.3|2421.1|2421.3|2418.2|206
1602650400000|2020-10-14 04:40:00|2423.1|2419.6|2419.1|2415.6|2423.1|2420.3|2418.9|2415.5|234
1602650700000|2020-10-14 04:45:00|2419.3|2415.8|2416.7|2413.2|2419.9|2416.4|2415.2|2411.7|226
1602651000000|2020-10-14 04:50:00|2416.5|2413|2413.8|2410.3|2417.2|2414.1|2411.4|2407.4|575
1602651300000|2020-10-14 04:55:00|2413.7|2410.2|2415.2|2411.7|2416.5|2413.8|2412.7|2409.8|239
1602651600000|2020-10-14 05:00:00|2415.3|2411.8|2411.4|2407.9|2416.5|2413|2411.1|2407.6|308
1602651900000|2020-10-14 05:05:00|2411.1|2407.6|2415.6|2412.1|2417.8|2414.7|2409.8|2406.3|399
1602652200000|2020-10-14 05:10:00|2415.7|2412.2|2415.5|2412|2417.8|2414.3|2414.5|2411|281
1602652500000|2020-10-14 05:15:00|2415.6|2412.1|2414.5|2411|2417.4|2413.9|2414|2410.5|242
1602652800000|2020-10-14 05:20:00|2414.6|2411.1|2415.8|2412.3|2416|2413.3|2411.3|2407.8|373
1602653100000|2020-10-14 05:25:00|2415.9|2412.4|2418.8|2415.3|2419.1|2415.6|2413.9|2410.9|400
1602653400000|2020-10-14 05:30:00|2418.7|2415.2|2414.2|2410.7|2419.1|2415.6|2412.9|2409.6|425
1602653700000|2020-10-14 05:35:00|2414|2410.5|2408.2|2404.7|2414.4|2410.9|2406.5|2403|526
1602654000000|2020-10-14 05:40:00|2408.1|2404.6|2413.1|2409.6|2413.4|2409.9|2406.7|2403.2|344
1602654300000|2020-10-14 05:45:00|2413.3|2409.8|2413.5|2410|2416.8|2413.3|2412.9|2409.6|329
1602654600000|2020-10-14 05:50:00|2413.6|2410.1|2411.4|2407.9|2414.8|2411.4|2410.4|2407.9|360
1602654900000|2020-10-14 05:55:00|2411.3|2407.8|2414.2|2410.7|2415.2|2412.7|2409.6|2407.3|357
1602655200000|2020-10-14 06:00:00|2414.8|2411.3|2412.6|2409.1|2415.4|2411.9|2409|2406.1|611
1602655500000|2020-10-14 06:05:00|2412.2|2410.2|2414.9|2412.9|2417.6|2414.5|2410.7|2408.2|543
1602655800000|2020-10-14 06:10:00|2415|2413|2417.7|2414.2|2418.3|2415.5|2413.4|2410.5|517
1602656100000|2020-10-14 06:15:00|2417.6|2414.1|2419.7|2416.2|2419.9|2417.4|2415|2411.9|522
1602656400000|2020-10-14 06:20:00|2419.5|2416|2419.9|2416.4|2421.2|2418.8|2418.3|2415.8|476
1602656700000|2020-10-14 06:25:00|2420|2416.5|2417.3|2413.8|2421.1|2418|2416.2|2412.7|478
1602657000000|2020-10-14 06:30:00|2417.2|2413.7|2416.8|2414.8|2419.7|2417.1|2415|2412.1|462
1602657300000|2020-10-14 06:35:00|2416.7|2414.7|2416.2|2414.2|2419.5|2416.8|2414.9|2412|469
1602657600000|2020-10-14 06:40:00|2417.1|2413.6|2421|2417.5|2421.7|2418.9|2416.9|2413.4|542
1602657900000|2020-10-14 06:45:00|2420.5|2418.5|2421.2|2417.7|2425.6|2423.2|2420.2|2417.4|722
1602658200000|2020-10-14 06:50:00|2421.1|2417.6|2419.5|2417.5|2423.6|2421|2419|2416.5|465
1602658500000|2020-10-14 06:55:00|2419.6|2417.6|2422.9|2419.4|2424.5|2421.5|2419.1|2416.4|445
1602658800000|2020-10-14 07:00:00|2423|2419.5|2420|2416.5|2424|2420.7|2416.3|2413.7|659
1602659100000|2020-10-14 07:05:00|2419.8|2416.3|2412.8|2409.3|2419.8|2416.8|2411.1|2408.8|588
1602659400000|2020-10-14 07:10:00|2412.9|2409.4|2411.4|2407.9|2413.7|2411.3|2408.4|2405.8|607
1602659700000|2020-10-14 07:15:00|2411.3|2407.8|2412|2408.5|2415.1|2412.5|2410.3|2407.1|593
1602660000000|2020-10-14 07:20:00|2411.9|2408.4|2415.8|2413.8|2416.7|2413.9|2410.5|2407.5|477
1602660300000|2020-10-14 07:25:00|2415.7|2413.7|2418.6|2415.1|2419.5|2416.8|2415.7|2412.8|436
1602660600000|2020-10-14 07:30:00|2418.7|2415.2|2413.4|2409.9|2418.7|2415.6|2412.2|2409|364
1602660900000|2020-10-14 07:35:00|2413.3|2409.8|2419.4|2415.9|2420.8|2418|2413|2409.5|489
1602661200000|2020-10-14 07:40:00|2419.6|2416.1|2420.1|2418.1|2420.9|2418.2|2418.2|2415.4|286
1602661500000|2020-10-14 07:45:00|2420|2418|2419.9|2417.9|2422.5|2419.4|2418.8|2416|354
1602661800000|2020-10-14 07:50:00|2420.4|2418.4|2417.8|2415.8|2422.1|2419.5|2416.8|2414.6|380
1602662100000|2020-10-14 07:55:00|2417.9|2415.9|2416.8|2414.8|2418.1|2416.1|2414.9|2412.9|364
1602662400000|2020-10-14 08:00:00|2417|2415|2419.1|2417.1|2420.3|2417.8|2416.4|2414.4|502
1602662700000|2020-10-14 08:05:00|2419|2417|2419.4|2417.4|2422.4|2420.1|2418.8|2416.1|465
1602663000000|2020-10-14 08:10:00|2419.3|2417.3|2418.6|2416.6|2421.6|2418.9|2418.1|2415.5|378
1602663300000|2020-10-14 08:15:00|2419.3|2415.8|2418.7|2415.2|2419.9|2417.5|2416.6|2414.1|338
1602663600000|2020-10-14 08:20:00|2418.9|2415.4|2422.4|2420.4|2423.7|2420.9|2417.5|2414.7|472
1602663900000|2020-10-14 08:25:00|2422.5|2420.5|2424.3|2420.8|2424.6|2421.9|2420.5|2418.1|447
1602664200000|2020-10-14 08:30:00|2424.2|2420.7|2428.8|2425.3|2430.4|2427|2421.8|2419.8|716
1602664500000|2020-10-14 08:35:00|2428.9|2425.4|2426.6|2424.6|2430|2427.3|2426|2423.6|607
1602664800000|2020-10-14 08:40:00|2427|2425|2424.3|2422.3|2428.1|2425.8|2423.8|2421.4|502
1602665100000|2020-10-14 08:45:00|2425.7|2422.2|2425.6|2423.6|2429.3|2426.4|2424.4|2422|553
1602665400000|2020-10-14 08:50:00|2425.5|2423.5|2423.3|2421.3|2427.1|2424.2|2423.1|2420.6|423
1602665700000|2020-10-14 08:55:00|2423.4|2421.4|2422.2|2420.2|2424.6|2422.6|2421.7|2419.7|451
1602666000000|2020-10-14 09:00:00|2422.1|2420.1|2421.7|2419.7|2429.3|2426.8|2420.7|2418.6|872
1602666300000|2020-10-14 09:05:00|2421.8|2419.8|2421.5|2418|2423.4|2420.5|2420.5|2418|549
1602666600000|2020-10-14 09:10:00|2421.6|2418.1|2419.2|2415.7|2422.4|2419.5|2416.9|2414.2|603
1602666900000|2020-10-14 09:15:00|2418.7|2416.7|2420.1|2418.1|2426.1|2422.6|2418.7|2416.1|540
1602667200000|2020-10-14 09:20:00|2420.2|2418.2|2420.4|2418.4|2423.7|2420.9|2419.7|2417.3|476
1602667500000|2020-10-14 09:25:00|2420.5|2418.5|2418.7|2415.2|2422.2|2419.3|2417.6|2415.1|463
1602667800000|2020-10-14 09:30:00|2418.8|2415.3|2417.8|2414.3|2421.3|2418.7|2416.6|2414.1|653
1602668100000|2020-10-14 09:35:00|2417.7|2414.2|2415.2|2413.2|2418|2414.9|2413.6|2411|628
1602668400000|2020-10-14 09:40:00|2415.6|2413.6|2414.5|2412.5|2419.1|2416.5|2414|2411.6|536
1602668700000|2020-10-14 09:45:00|2414.8|2412.8|2416.9|2414.9|2418.5|2415.4|2414.7|2412.1|361
1602669000000|2020-10-14 09:50:00|2417.3|2415.3|2420.5|2418.5|2422.5|2419.5|2417.2|2414.5|443
1602669300000|2020-10-14 09:55:00|2420.4|2418.4|2421.6|2419.6|2422.9|2420.2|2418.5|2416|385
1602669600000|2020-10-14 10:00:00|2421.5|2419.5|2422.4|2420.4|2425.5|2422.6|2421.5|2419.2|504
1602669900000|2020-10-14 10:05:00|2422.3|2420.3|2422.5|2419|2423.5|2420.5|2417.4|2414.2|413
1602670200000|2020-10-14 10:10:00|2422.9|2419.4|2415.6|2413.6|2423.5|2420.2|2413.6|2410.6|706
1602670500000|2020-10-14 10:15:00|2415.7|2413.7|2418.1|2416.1|2419.8|2417.1|2414.9|2412.2|443
1602670800000|2020-10-14 10:20:00|2418|2416|2421.5|2419.5|2422.4|2419.7|2418|2416|379
1602671100000|2020-10-14 10:25:00|2421.6|2419.6|2422.3|2420.3|2423.8|2421.1|2417.2|2414.5|538
1602671400000|2020-10-14 10:30:00|2422.5|2420.5|2421.3|2419.3|2424|2421.1|2417.7|2415.7|592
1602671700000|2020-10-14 10:35:00|2421.5|2419.5|2419.3|2417.3|2422.4|2419.9|2419.1|2416.6|465
1602672000000|2020-10-14 10:40:00|2419.2|2417.2|2421|2419|2422.7|2419.8|2418.8|2416.2|396
1602672300000|2020-10-14 10:45:00|2420.9|2418.9|2420.1|2418.1|2422.9|2420|2419.7|2417|415
1602672600000|2020-10-14 10:50:00|2419.8|2417.8|2423.7|2420.2|2424.5|2421.7|2418.8|2416.3|561
1602672900000|2020-10-14 10:55:00|2423.8|2420.3|2419.1|2417.1|2424.5|2421.6|2419|2416.3|529
1602673200000|2020-10-14 11:00:00|2420.1|2416.6|2421.6|2419.6|2422.1|2419.9|2417.6|2415.6|533
1602673500000|2020-10-14 11:05:00|2421.5|2419.5|2424.4|2422.4|2424.4|2422.4|2420.9|2418.9|494
1602673800000|2020-10-14 11:10:00|2424.3|2422.3|2427.3|2425.3|2428|2425.3|2424.1|2422.1|402
1602674100000|2020-10-14 11:15:00|2427.5|2425.5|2425.5|2423.5|2427.6|2425.5|2423.8|2421.4|416
1602674400000|2020-10-14 11:20:00|2425.6|2423.6|2426.8|2424.8|2431.5|2428.3|2425.2|2423.2|601
1602674700000|2020-10-14 11:25:00|2426.9|2424.9|2429|2425.5|2429|2426.3|2424.8|2422.1|346
1602675000000|2020-10-14 11:30:00|2428.9|2425.4|2424.2|2420.7|2429.8|2427|2423.5|2420.7|486
1602675300000|2020-10-14 11:35:00|2424.4|2420.9|2423.7|2421.7|2425.8|2423.3|2422.9|2419.8|381
1602675600000|2020-10-14 11:40:00|2423.8|2421.8|2421.6|2419.6|2424|2421.8|2419.3|2416.8|440
1602675900000|2020-10-14 11:45:00|2421.5|2419.5|2422.4|2420.4|2423.7|2420.6|2417.8|2415|562
1602676200000|2020-10-14 11:50:00|2422.3|2420.3|2423.5|2420|2424.9|2421.9|2421.7|2418.9|387
1602676500000|2020-10-14 11:55:00|2423.8|2420.3|2425.6|2422.1|2426.3|2423.5|2422.3|2419.5|468
1602676800000|2020-10-14 12:00:00|2424.8|2422.8|2424.3|2422.3|2428.3|2425.5|2423.7|2421.4|539
1602677100000|2020-10-14 12:05:00|2424.4|2422.4|2431.6|2429.6|2432.3|2429.7|2424.4|2421.8|507
1602677400000|2020-10-14 12:10:00|2431.5|2429.5|2430.9|2428.9|2432.5|2429.6|2428.9|2426.7|562
1602677700000|2020-10-14 12:15:00|2431|2429|2444.4|2442.4|2447.8|2444.9|2430.9|2428.9|911
1602678000000|2020-10-14 12:20:00|2444.3|2442.3|2444.7|2442.7|2446.3|2443.7|2441.1|2438.5|750
1602678300000|2020-10-14 12:25:00|2444.6|2442.6|2449.3|2445.8|2449.5|2446.7|2442.1|2440.1|598
1602678600000|2020-10-14 12:30:00|2449.4|2445.9|2444.5|2442.5|2452.7|2450.3|2444|2441.7|801
1602678900000|2020-10-14 12:35:00|2444.8|2442.8|2441.9|2439.9|2447.6|2444.7|2441.5|2439.5|692
1602679200000|2020-10-14 12:40:00|2441.8|2439.8|2448|2446|2448.5|2446.5|2441.8|2439.8|638
1602679500000|2020-10-14 12:45:00|2448.2|2446.2|2448.1|2446.1|2453.6|2451.6|2446.2|2444.2|632
1602679800000|2020-10-14 12:50:00|2447.8|2445.8|2451|2449|2451.2|2449.2|2446.4|2444.4|577
1602680100000|2020-10-14 12:55:00|2450.9|2448.9|2449.6|2447.6|2452.8|2450.8|2447.3|2445.3|584
1602680400000|2020-10-14 13:00:00|2449.4|2447.4|2455.1|2453.1|2460.6|2458.1|2449.1|2447.1|927
1602680700000|2020-10-14 13:05:00|2455|2453|2451.6|2449.6|2459.4|2457.4|2450.2|2448.2|739
1602681000000|2020-10-14 13:10:00|2451.8|2449.8|2454.6|2452.6|2456.3|2454.3|2449.7|2447.7|733
1602681300000|2020-10-14 13:15:00|2454.4|2452.4|2453.7|2451.7|2458.9|2456.9|2453.5|2451.5|673
1602681600000|2020-10-14 13:20:00|2453.8|2451.8|2452.7|2450.7|2454.3|2452.3|2450.8|2448.6|539
1602681900000|2020-10-14 13:25:00|2452.8|2450.8|2451.2|2449.2|2452.8|2450.8|2445.9|2443.9|580
1602682200000|2020-10-14 13:30:00|2451.4|2449.4|2441.4|2439.4|2452.4|2450.4|2436.4|2434.4|981
1602682500000|2020-10-14 13:35:00|2441.2|2439.2|2440.1|2438.1|2441.2|2439.2|2436.2|2434.2|887
1602682800000|2020-10-14 13:40:00|2440.3|2438.3|2446.6|2444.6|2448.8|2446.8|2440.1|2438.1|793
1602683100000|2020-10-14 13:45:00|2446.5|2444.5|2451.6|2449.6|2452.9|2450.9|2446.4|2444.4|638
1602683400000|2020-10-14 13:50:00|2451.3|2449.3|2456.7|2454.7|2458.2|2456.2|2451.1|2449.1|574
1602683700000|2020-10-14 13:55:00|2456.6|2454.6|2463.7|2461.7|2464.8|2462.8|2452.5|2450.5|818
1602684000000|2020-10-14 14:00:00|2463.8|2461.8|2460.5|2458.5|2463.8|2461.8|2456.5|2454.5|786
1602684300000|2020-10-14 14:05:00|2460.3|2458.3|2459.7|2457.7|2463.9|2461.9|2458.2|2456.2|642
1602684600000|2020-10-14 14:10:00|2459.8|2457.8|2448.6|2446.6|2460.7|2458.7|2448.6|2446.6|836
1602684900000|2020-10-14 14:15:00|2448|2446|2446|2444|2453.6|2451.6|2445.6|2443.6|829
1602685200000|2020-10-14 14:20:00|2445.9|2443.9|2447.2|2445.2|2447.6|2445.6|2444.1|2442.1|726
1602685500000|2020-10-14 14:25:00|2447.1|2445.1|2442.2|2440.2|2449|2447|2437.5|2435.5|921
1602685800000|2020-10-14 14:30:00|2442.4|2440.4|2440.4|2438.4|2443|2441|2436.5|2434|842
1602686100000|2020-10-14 14:35:00|2440.2|2438.2|2448.5|2446.5|2449.5|2446.8|2439|2436.9|731
1602686400000|2020-10-14 14:40:00|2448.4|2446.4|2447.7|2445.7|2449|2447|2444.5|2442.5|656
1602686700000|2020-10-14 14:45:00|2447.2|2445.2|2446.9|2444.9|2449.5|2447.2|2444.5|2442.5|633
1602687000000|2020-10-14 14:50:00|2447|2445|2446.9|2444.9|2448.8|2446.8|2445.7|2443.7|675
1602687300000|2020-10-14 14:55:00|2446.8|2444.8|2438.1|2436.1|2447.1|2445.1|2436.1|2434.1|719
1602687600000|2020-10-14 15:00:00|2438|2436|2444|2442|2444.5|2442.5|2437.8|2435.8|556
1602687900000|2020-10-14 15:05:00|2444.2|2442.2|2448.2|2446.2|2449.1|2447.1|2444|2442|536
1602688200000|2020-10-14 15:10:00|2448.1|2446.1|2448.4|2446.4|2450.5|2448.5|2447.8|2445.4|594
1602688500000|2020-10-14 15:15:00|2448.3|2446.3|2452|2450|2452.5|2450.5|2448.3|2446.3|512
1602688800000|2020-10-14 15:20:00|2451.9|2449.9|2450.9|2448.9|2452.2|2450.2|2447|2445|484
1602689100000|2020-10-14 15:25:00|2450.8|2448.8|2450.8|2448.8|2453.9|2451.9|2449.8|2447.8|464
1602689400000|2020-10-14 15:30:00|2451.4|2449.4|2446.3|2444.3|2451.9|2449.9|2445.7|2443.7|506
1602689700000|2020-10-14 15:35:00|2446.4|2444.4|2446.2|2444.2|2448.5|2446.5|2444.8|2442.8|482
1602690000000|2020-10-14 15:40:00|2446.4|2444.4|2443.7|2441.7|2446.4|2444.4|2443.2|2441.2|610
1602690300000|2020-10-14 15:45:00|2443.8|2441.8|2438|2436|2444.8|2442.8|2435.8|2433.8|709
1602690600000|2020-10-14 15:50:00|2438.2|2436.2|2432.3|2430.3|2438.5|2436.5|2432.2|2430.2|674
1602690900000|2020-10-14 15:55:00|2432.8|2430.8|2424.8|2422.8|2434.8|2432.8|2424|2421|872
1602691200000|2020-10-14 16:00:00|2424.7|2422.7|2427.2|2425.2|2430.4|2428.4|2422.8|2420.8|1049
1602691500000|2020-10-14 16:05:00|2427.1|2425.1|2429.9|2427.9|2431.7|2429.7|2426.4|2424.4|798
1602691800000|2020-10-14 16:10:00|2430|2428|2428.5|2426.5|2430.1|2428.1|2425.8|2423.7|820
1602692100000|2020-10-14 16:15:00|2428.7|2426.7|2424.1|2422.1|2429.5|2427.1|2423.7|2421.2|790
1602692400000|2020-10-14 16:20:00|2424.2|2422.2|2417.2|2415.2|2426.7|2424.3|2416.4|2414.4|814
1602692700000|2020-10-14 16:25:00|2417.3|2415.3|2422.9|2420.9|2424.6|2422.6|2416.8|2414.8|621
1602693000000|2020-10-14 16:30:00|2423|2421|2422.9|2420.9|2424.7|2422.7|2420.8|2418.8|650
1602693300000|2020-10-14 16:35:00|2422.8|2420.8|2425.6|2423.6|2426.6|2424.6|2421.1|2419.1|654
1602693600000|2020-10-14 16:40:00|2425.4|2423.4|2425.5|2423.5|2429.4|2427.4|2424.5|2422.5|641
1602693900000|2020-10-14 16:45:00|2425.7|2423.7|2426.8|2424.8|2428.3|2426.3|2424.1|2422.1|542
1602694200000|2020-10-14 16:50:00|2426.7|2424.7|2429|2427|2432.1|2430.1|2425.2|2423.2|562
1602694500000|2020-10-14 16:55:00|2429.1|2427.1|2429|2427|2430.2|2428|2425.9|2423.3|471
1602694800000|2020-10-14 17:00:00|2428.9|2426.9|2436.1|2432.6|2436.1|2434.1|2428|2426|642
1602695100000|2020-10-14 17:05:00|2435.3|2433.3|2433.6|2431.6|2436.7|2434|2432.3|2429.7|550
1602695400000|2020-10-14 17:10:00|2433.5|2431.5|2432.7|2430.7|2437.2|2435.1|2431.3|2428.6|550
1602695700000|2020-10-14 17:15:00|2432.3|2430.3|2431.3|2429.3|2433|2430.5|2430.1|2427.7|379
1602696000000|2020-10-14 17:20:00|2431.2|2429.2|2430.9|2428.9|2432.1|2429.6|2427.7|2425.7|518
1602696300000|2020-10-14 17:25:00|2430.8|2428.8|2431.5|2429.5|2432.9|2430.2|2429.9|2427.3|412
1602696600000|2020-10-14 17:30:00|2431.7|2429.7|2427.6|2425.6|2433.2|2431.2|2426.6|2424.3|439
1602696900000|2020-10-14 17:35:00|2427.3|2425.3|2432.1|2430.1|2432.4|2430.4|2427.3|2425.3|441
1602697200000|2020-10-14 17:40:00|2432|2430|2431.3|2429.3|2434.8|2432.8|2431.2|2429|452
1602697500000|2020-10-14 17:45:00|2431.4|2429.4|2432.7|2430.7|2433.7|2431.7|2431.1|2429.1|377
1602697800000|2020-10-14 17:50:00|2432.4|2430.4|2432.9|2430.9|2434.2|2431.8|2431.3|2429.1|315
1602698100000|2020-10-14 17:55:00|2432.8|2430.8|2431.5|2429.5|2433.2|2431.2|2431|2429|258
1602698400000|2020-10-14 18:00:00|2431.4|2429.4|2429.1|2427.1|2432.2|2430.2|2428.5|2426.5|370
1602698700000|2020-10-14 18:05:00|2429.3|2427.3|2431.6|2429.6|2432.2|2430.2|2429.1|2427.1|355
1602699000000|2020-10-14 18:10:00|2431.5|2429.5|2431.2|2429.2|2432.5|2430.5|2430.8|2428.8|221
1602699300000|2020-10-14 18:15:00|2431.1|2429.1|2429.8|2427.8|2432.1|2430.1|2429.6|2427|332
1602699600000|2020-10-14 18:20:00|2429.9|2427.9|2426.5|2424.5|2430.3|2428.3|2426.4|2423.9|414
1602699900000|2020-10-14 18:25:00|2426.7|2424.7|2424.4|2422.4|2426.9|2424.9|2423.5|2421.5|430
1602700200000|2020-10-14 18:30:00|2424.5|2422.5|2420.5|2418.5|2425.6|2423.4|2420|2418|456
1602700500000|2020-10-14 18:35:00|2420.4|2418.4|2421.4|2419.4|2422.8|2420|2419.7|2417.1|357
1602700800000|2020-10-14 18:40:00|2421.5|2419.5|2423.5|2421.5|2424.6|2422.6|2421|2419|405
1602701100000|2020-10-14 18:45:00|2423.7|2421.7|2425.7|2423.7|2425.9|2423.9|2422.7|2420.7|312
1602701400000|2020-10-14 18:50:00|2425.8|2423.8|2427.7|2425.7|2428.3|2426.3|2425.6|2423.6|316
1602701700000|2020-10-14 18:55:00|2427.6|2425.6|2429.7|2427.7|2430.3|2428.3|2427.3|2425.3|246
1602702000000|2020-10-14 19:00:00|2429.6|2427.6|2430.7|2428.7|2435.2|2432.7|2429.4|2427.4|372
1602702300000|2020-10-14 19:05:00|2430.6|2428.6|2430.6|2428.6|2432.7|2430.7|2429.4|2427.4|223
1602702600000|2020-10-14 19:10:00|2430.5|2428.5|2431.9|2429.9|2432.4|2430.4|2429.8|2427.5|221
1602702900000|2020-10-14 19:15:00|2431.7|2429.7|2428.9|2426.9|2432|2430|2426.6|2424|389
1602703200000|2020-10-14 19:20:00|2428.8|2426.8|2431.9|2429.9|2434.2|2431.3|2428.6|2426.6|422
1602703500000|2020-10-14 19:25:00|2432.1|2430.1|2431.4|2429.4|2432.6|2430.1|2430|2427.2|309
1602703800000|2020-10-14 19:30:00|2431.3|2429.3|2431.5|2429.5|2433.4|2430.5|2429.3|2426.6|367
1602704100000|2020-10-14 19:35:00|2431.6|2429.6|2428.1|2426.1|2431.8|2429.8|2428|2425.2|257
1602704400000|2020-10-14 19:40:00|2428|2426|2430.3|2428.3|2430.5|2428.3|2427.5|2425.3|255
1602704700000|2020-10-14 19:45:00|2430.2|2428.2|2423.8|2421.8|2431.5|2429.5|2423.3|2420.7|408
1602705000000|2020-10-14 19:50:00|2423.7|2421.7|2426.2|2424.2|2429.1|2426.2|2423.7|2421.7|466
1602705300000|2020-10-14 19:55:00|2426.1|2424.1|2422.9|2419.4|2428.1|2426.1|2421.7|2419.3|543
1602705600000|2020-10-14 20:00:00|2422.2|2418.7|2426.6|2424.6|2430.4|2426.9|2422.2|2418.7|416
1602705900000|2020-10-14 20:05:00|2426.5|2424.5|2425.8|2422.3|2427.5|2424.6|2424.2|2421.5|201
1602706200000|2020-10-14 20:10:00|2425.1|2423.1|2425.2|2423.2|2426.3|2423.7|2423.9|2420.6|197
1602706500000|2020-10-14 20:15:00|2425.1|2423.1|2426.3|2424.3|2427.2|2424.3|2424.7|2421.8|158
1602706800000|2020-10-14 20:20:00|2426.4|2424.4|2427.2|2423.7|2428|2424.6|2425.9|2423.3|88
1602707100000|2020-10-14 20:25:00|2427.1|2423.6|2428.1|2424.6|2428.9|2425.9|2425.5|2422.9|156
1602707400000|2020-10-14 20:30:00|2428|2424.5|2427.1|2423.6|2428.9|2425.4|2426|2422.9|212
1602707700000|2020-10-14 20:35:00|2427.3|2423.8|2426.1|2422.6|2427.6|2424.6|2425.1|2422|105
1602708000000|2020-10-14 20:40:00|2426.2|2422.7|2425.8|2422.3|2426.9|2423.9|2425.2|2421.9|114
1602708300000|2020-10-14 20:45:00|2426|2422.5|2423.7|2420.2|2428.1|2424.6|2423.7|2420.2|200
1602708600000|2020-10-14 20:50:00|2423.8|2420.3|2425.5|2422|2428.9|2424.1|2423.8|2420.3|151
1602708900000|2020-10-14 20:55:00|2425.2|2421.7|2428|2424.5|2429.6|2425.3|2423.8|2420.3|268
1602712800000|2020-10-14 22:00:00|2430.3|2426.8|2428.9|2425.4|2432.2|2428.1|2427.6|2424|201
1602713100000|2020-10-14 22:05:00|2428.6|2425.1|2428|2424.5|2430|2425.9|2426.5|2423|145
1602713400000|2020-10-14 22:10:00|2428.3|2424.8|2430|2426.5|2433.2|2429.7|2427.6|2424.1|171
1602713700000|2020-10-14 22:15:00|2429.8|2426.3|2432.1|2428.6|2433.3|2429|2429.7|2426.2|102
1602714000000|2020-10-14 22:20:00|2431.9|2428.4|2428.1|2424.6|2432.9|2428.9|2427.9|2424.4|114
1602714300000|2020-10-14 22:25:00|2428|2424.5|2427.5|2424|2428.4|2424.9|2426.6|2423.1|76
1602714600000|2020-10-14 22:30:00|2427.4|2423.9|2424.9|2421.4|2428|2424.5|2424.3|2420.8|114
1602714900000|2020-10-14 22:35:00|2424.8|2421.3|2426.9|2423.4|2427|2423.5|2422.3|2418.8|266
1602715200000|2020-10-14 22:40:00|2426.6|2423.1|2421.7|2418.2|2426.7|2423.2|2420.6|2417.9|298
1602715500000|2020-10-14 22:45:00|2421.2|2419.2|2422.4|2418.9|2425.2|2421.7|2420.9|2418.2|221
1602715800000|2020-10-14 22:50:00|2422.3|2418.8|2424.5|2421|2425.1|2421.6|2420.4|2416.9|245
1602716100000|2020-10-14 22:55:00|2424.4|2420.9|2423.5|2420|2424.9|2421.4|2422.8|2419.3|177
1602716400000|2020-10-14 23:00:00|2423.6|2420.1|2425|2421.5|2426.3|2422.8|2423.6|2420.1|183
1602716700000|2020-10-14 23:05:00|2425.8|2422.3|2426|2422.5|2426.8|2423.3|2424.7|2421.2|165
1602717000000|2020-10-14 23:10:00|2426.2|2422.7|2423.6|2420.1|2426.7|2423.2|2422|2418.5|175
1602717300000|2020-10-14 23:15:00|2423.7|2420.2|2422.1|2418.6|2423.7|2420.2|2420.7|2417.2|219
1602717600000|2020-10-14 23:20:00|2422.4|2418.9|2423.4|2419.9|2424.3|2420.8|2420.9|2417.4|218
1602717900000|2020-10-14 23:25:00|2423.7|2420.2|2422.4|2418.9|2424.4|2420.9|2420.4|2416.9|189
1602718200000|2020-10-14 23:30:00|2423|2419.5|2421.6|2418.1|2423.5|2420|2420.5|2417|251
1602718500000|2020-10-14 23:35:00|2420.9|2417.4|2420.4|2416.9|2422.5|2419|2420|2416.5|156
1602718800000|2020-10-14 23:40:00|2420.3|2416.8|2419.6|2416.1|2420.9|2417.4|2418.7|2415.2|138
1602719100000|2020-10-14 23:45:00|2419.5|2416|2418.4|2414.9|2419.8|2416.3|2415.8|2412.3|220
1602719400000|2020-10-14 23:50:00|2418.1|2416.1|2418.2|2414.7|2419.3|2416.1|2417|2413.5|222
1602719700000|2020-10-14 23:55:00|2418|2414.5|2420.2|2416.7|2420.5|2417|2417.7|2414.2|267
1602720000000|2020-10-15 00:00:00|2420.1|2416.6|2423|2419.5|2424.3|2420.8|2418.3|2414.8|327
1602720300000|2020-10-15 00:05:00|2423.1|2419.6|2424.1|2420.6|2424.6|2421.6|2420.5|2417|229
1602720600000|2020-10-15 00:10:00|2424.2|2420.7|2424|2420.5|2424.3|2421|2420.5|2417.7|244
1602720900000|2020-10-15 00:15:00|2423.6|2420.1|2423.1|2419.6|2424.2|2421|2421.4|2418.4|279
1602721200000|2020-10-15 00:20:00|2422.9|2419.4|2422.7|2419.2|2423|2419.5|2419.6|2416.1|271
1602721500000|2020-10-15 00:25:00|2422.5|2419|2419.8|2416.3|2422.9|2419.4|2419.4|2415.9|201
1602721800000|2020-10-15 00:30:00|2419.4|2415.9|2417.5|2414|2422.9|2419.4|2417|2413.5|289
1602722100000|2020-10-15 00:35:00|2417.4|2413.9|2418.9|2415.4|2419.3|2415.8|2417.3|2413.8|185
1602722400000|2020-10-15 00:40:00|2419|2415.5|2420.1|2416.6|2420.4|2416.9|2419|2415.5|164
1602722700000|2020-10-15 00:45:00|2420.2|2416.7|2413.2|2409.7|2420.2|2416.7|2412.8|2409.3|324
1602723000000|2020-10-15 00:50:00|2413.3|2409.8|2413.9|2410.4|2415.2|2411.7|2412.4|2408.9|365
1602723300000|2020-10-15 00:55:00|2414|2410.5|2416.4|2412.9|2417.5|2414.3|2412.8|2410.1|343
1602723600000|2020-10-15 01:00:00|2416.3|2412.8|2405.4|2401.9|2418.7|2415.2|2403.2|2399.7|1038
1602723900000|2020-10-15 01:05:00|2405.3|2401.8|2413.7|2410.2|2413.7|2410.2|2405|2401.5|649
1602724200000|2020-10-15 01:10:00|2413.5|2410|2414.9|2411.4|2416.2|2413.4|2412.6|2409.3|553
1602724500000|2020-10-15 01:15:00|2415.3|2411.8|2422.5|2419|2423.6|2420.1|2411.3|2408.7|810
1602724800000|2020-10-15 01:20:00|2422.8|2419.3|2413.5|2411.5|2422.8|2419.3|2410.7|2407.2|845
1602725100000|2020-10-15 01:25:00|2413.6|2411.6|2414.3|2410.8|2415.2|2412.5|2411.7|2408.2|550
1602725400000|2020-10-15 01:30:00|2414.5|2411|2413.7|2410.2|2416|2413.6|2408.5|2405|644
1602725700000|2020-10-15 01:35:00|2413.6|2410.1|2413.7|2410.2|2415.1|2411.6|2411.4|2407.9|428
1602726000000|2020-10-15 01:40:00|2413.5|2410|2414.9|2411.4|2417.2|2413.7|2413|2409.5|456
1602726300000|2020-10-15 01:45:00|2415|2411.5|2413.3|2409.8|2416.5|2413|2412.7|2409.2|492
1602726600000|2020-10-15 01:50:00|2413.2|2409.7|2414.8|2412.8|2418|2414.5|2412.1|2408.6|516
1602726900000|2020-10-15 01:55:00|2414.3|2412.3|2419|2415.5|2419.7|2416.2|2413.6|2411|492
1602727200000|2020-10-15 02:00:00|2419.1|2415.6|2419.7|2416.2|2420.1|2416.6|2416.3|2412.8|462
1602727500000|2020-10-15 02:05:00|2419.8|2416.3|2421|2417.5|2422|2418.5|2418.5|2415|368
1602727800000|2020-10-15 02:10:00|2421.1|2417.6|2418.4|2414.9|2421.5|2418|2418|2414.5|481
1602728100000|2020-10-15 02:15:00|2419|2415.5|2416.8|2413.3|2419|2415.5|2415.6|2412.2|340
1602728400000|2020-10-15 02:20:00|2416.9|2413.4|2417.8|2414.3|2418.4|2414.9|2415.3|2412.2|210
1602728700000|2020-10-15 02:25:00|2417.7|2414.2|2414.6|2412.6|2417.9|2414.4|2414.4|2411.7|207
1602729000000|2020-10-15 02:30:00|2414.7|2412.7|2417.2|2413.7|2418.3|2414.8|2414|2410.5|345
1602729300000|2020-10-15 02:35:00|2417|2413.5|2415.9|2412.4|2418.4|2414.9|2415.4|2411.9|292
1602729600000|2020-10-15 02:40:00|2416|2412.5|2416.9|2413.4|2417.5|2414|2415.5|2412|290
1602729900000|2020-10-15 02:45:00|2417.1|2413.6|2412|2410|2418.1|2414.6|2411.5|2408.7|406
1602730200000|2020-10-15 02:50:00|2412.1|2410.1|2405.9|2402.4|2412.9|2410.2|2402.1|2398.6|740
1602730500000|2020-10-15 02:55:00|2406|2402.5|2405.4|2401.9|2408.9|2405.5|2405.2|2401.7|574
1602730800000|2020-10-15 03:00:00|2405.3|2401.8|2407.4|2403.9|2407.4|2403.9|2399.7|2396.7|640
1602731100000|2020-10-15 03:05:00|2407|2403.5|2408.4|2406.4|2409.9|2407|2405.3|2401.9|442
1602731400000|2020-10-15 03:10:00|2408.3|2406.3|2408.4|2406.4|2411.1|2407.8|2407.4|2405|449
1602731700000|2020-10-15 03:15:00|2409.3|2405.8|2409.8|2407.8|2411.9|2408.8|2408.2|2405.6|465
1602732000000|2020-10-15 03:20:00|2409.7|2407.7|2410.7|2408.7|2414.6|2411.1|2409.5|2407.2|425
1602732300000|2020-10-15 03:25:00|2410.6|2408.6|2408.4|2406.4|2411.6|2408.8|2407.7|2405.7|367
1602732600000|2020-10-15 03:30:00|2408.3|2406.3|2410.4|2408.4|2411.1|2409.1|2408.2|2406.2|290
1602732900000|2020-10-15 03:35:00|2410.5|2408.5|2413.2|2409.7|2413.5|2410|2410.2|2408.2|189
1602733200000|2020-10-15 03:40:00|2413.1|2409.6|2412|2408.5|2413.2|2409.7|2410.8|2407.3|204
1602733500000|2020-10-15 03:45:00|2412.1|2408.6|2412.3|2408.8|2412.8|2409.3|2411|2407.5|205
1602733800000|2020-10-15 03:50:00|2412.2|2408.7|2413|2409.5|2413.6|2410.1|2411.8|2408.3|165
1602734100000|2020-10-15 03:55:00|2413.1|2409.6|2413.8|2410.3|2414.1|2410.6|2412.6|2409.1|116
1602734400000|2020-10-15 04:00:00|2413.9|2410.4|2413.6|2410.1|2414.9|2411.4|2413.5|2410|168
1602734700000|2020-10-15 04:05:00|2413.7|2410.2|2413.5|2410|2414|2410.5|2411.7|2408.2|167
1602735000000|2020-10-15 04:10:00|2413.7|2410.2|2414.1|2410.6|2415.2|2411.7|2412.8|2409.9|183
1602735300000|2020-10-15 04:15:00|2414|2410.5|2415.2|2411.7|2416|2412.5|2414|2410.5|162
1602735600000|2020-10-15 04:20:00|2415.4|2411.9|2415.5|2412|2416.9|2413.4|2415.2|2411.7|134
1602735900000|2020-10-15 04:25:00|2415.6|2412.1|2419.3|2415.8|2419.8|2416.3|2415.6|2412.1|291
1602736200000|2020-10-15 04:30:00|2419.4|2415.9|2420.9|2417.4|2422.6|2419.1|2419.1|2415.6|348
1602736500000|2020-10-15 04:35:00|2421.1|2417.6|2420.2|2416.7|2422.3|2418.8|2418.8|2415.9|275
1602736800000|2020-10-15 04:40:00|2420.3|2416.8|2422.1|2418.6|2423|2419.7|2420|2416.5|208
1602737100000|2020-10-15 04:45:00|2422|2418.5|2422.5|2419|2422.9|2419.7|2419.3|2417|270
1602737400000|2020-10-15 04:50:00|2422.6|2419.1|2422.8|2419.3|2423.9|2420.5|2421|2418|302
1602737700000|2020-10-15 04:55:00|2423|2419.5|2421|2419|2423.6|2420.7|2420.4|2417.7|298
1602738000000|2020-10-15 05:00:00|2420.6|2418.6|2422.1|2418.6|2424|2420.9|2419.9|2416.9|297
1602738300000|2020-10-15 05:05:00|2422.2|2418.7|2417.4|2415.4|2422.3|2418.8|2417.3|2414.6|273
1602738600000|2020-10-15 05:10:00|2418.1|2414.6|2418.8|2415.3|2419.5|2416|2416.1|2413.5|201
1602738900000|2020-10-15 05:15:00|2418.7|2415.2|2419.9|2416.4|2420|2416.5|2416.2|2413.2|246
1602739200000|2020-10-15 05:20:00|2419.7|2416.2|2418.8|2415.3|2419.7|2416.2|2418|2414.5|216
1602739500000|2020-10-15 05:25:00|2418.9|2415.4|2417.7|2414.2|2421.5|2418|2417.7|2414.2|302
1602739800000|2020-10-15 05:30:00|2418|2414.5|2415.8|2412.3|2418.5|2415|2414.9|2411.4|465
1602740100000|2020-10-15 05:35:00|2415.7|2412.2|2419.9|2416.4|2421.2|2417.7|2415.6|2412.1|366
1602740400000|2020-10-15 05:40:00|2420|2416.5|2421.3|2417.8|2422.7|2419.2|2419.8|2416.3|319
1602740700000|2020-10-15 05:45:00|2421.1|2417.6|2419.7|2416.2|2422.4|2418.9|2419.5|2416|344
1602741000000|2020-10-15 05:50:00|2419.8|2416.3|2418.8|2415.3|2420.6|2417.1|2418.7|2415.2|250
1602741300000|2020-10-15 05:55:00|2418.7|2415.2|2417.7|2414.2|2419.5|2416|2416.2|2412.7|263
1602741600000|2020-10-15 06:00:00|2417.9|2414.4|2413.6|2410.1|2417.9|2414.4|2411|2407.6|622
1602741900000|2020-10-15 06:05:00|2413.5|2410|2412.6|2409.1|2414|2410.5|2410.3|2406.8|442
1602742200000|2020-10-15 06:10:00|2412.7|2409.2|2415.8|2412.3|2416.1|2412.6|2410.9|2407.4|559
1602742500000|2020-10-15 06:15:00|2415.7|2412.2|2414.9|2411.4|2417.5|2414.8|2413.8|2410.3|542
1602742800000|2020-10-15 06:20:00|2415|2411.5|2419.1|2415.6|2420|2416.5|2414.7|2411.2|482
1602743100000|2020-10-15 06:25:00|2419.2|2415.7|2419.2|2415.7|2421.3|2418.5|2418.2|2415.1|477
1602743400000|2020-10-15 06:30:00|2419.1|2415.6|2418|2414.5|2421|2417.9|2417.5|2414.5|410
1602743700000|2020-10-15 06:35:00|2418.4|2414.9|2415.1|2411.6|2419.2|2415.7|2414.9|2411.6|444
1602744000000|2020-10-15 06:40:00|2414.2|2412.2|2417.7|2414.2|2417.8|2414.5|2413.9|2410.4|398
1602744300000|2020-10-15 06:45:00|2417.8|2414.3|2415|2411.5|2417.9|2415.1|2413.6|2410.1|452
1602744600000|2020-10-15 06:50:00|2414.8|2411.3|2418.5|2415|2418.6|2415.6|2413.1|2409.6|464
1602744900000|2020-10-15 06:55:00|2418.3|2414.8|2415.3|2411.8|2418.6|2415.9|2414|2411.1|378
1602745200000|2020-10-15 07:00:00|2415.4|2411.9|2413.2|2411.2|2416.2|2413.3|2411|2408.3|536
1602745500000|2020-10-15 07:05:00|2413.1|2411.1|2411.4|2407.9|2414.3|2411.6|2408.3|2406|580
1602745800000|2020-10-15 07:10:00|2411.5|2408|2413.9|2410.4|2414.1|2411.3|2409.2|2405.7|444
1602746100000|2020-10-15 07:15:00|2414|2410.5|2410.6|2407.1|2414.4|2411.6|2408.6|2405.5|535
1602746400000|2020-10-15 07:20:00|2410.5|2407|2404|2402|2412|2409.8|2403.1|2401.1|612
1602746700000|2020-10-15 07:25:00|2403.9|2401.9|2414.9|2412.9|2415.9|2413|2403.5|2400.6|719
1602747000000|2020-10-15 07:30:00|2414.7|2412.7|2415.4|2411.9|2417.2|2414.5|2412.8|2409.9|531
1602747300000|2020-10-15 07:35:00|2414.8|2412.8|2414.3|2410.8|2415.7|2412.9|2411.4|2408.5|466
1602747600000|2020-10-15 07:40:00|2413.5|2411.5|2419.7|2417.7|2420.1|2418.1|2412.8|2410|604
1602747900000|2020-10-15 07:45:00|2419.1|2417.1|2420.4|2418.4|2424.3|2420.8|2418.8|2416.8|497
1602748200000|2020-10-15 07:50:00|2420.5|2418.5|2419.5|2417.5|2422.1|2419.3|2418.8|2416.3|382
1602748500000|2020-10-15 07:55:00|2419.6|2417.6|2422.8|2420.8|2423.2|2420.9|2419.6|2417.3|375
1602748800000|2020-10-15 08:00:00|2422.9|2420.9|2419.3|2417.3|2423.3|2421.3|2419|2416.4|435
1602749100000|2020-10-15 08:05:00|2418.8|2416.8|2418|2416|2419.7|2417.1|2416.4|2414.1|540
1602749400000|2020-10-15 08:10:00|2417.5|2415.5|2417.4|2415.4|2419.3|2417.3|2417|2415|355
1602749700000|2020-10-15 08:15:00|2417.6|2415.6|2414.5|2412.5|2418|2415.6|2414.2|2411.8|397
1602750000000|2020-10-15 08:20:00|2414.6|2412.6|2409.9|2407.9|2415.3|2413.2|2408.7|2406.4|661
1602750300000|2020-10-15 08:25:00|2410|2408|2408.1|2406.1|2410.5|2408.5|2406.3|2404.2|583
1602750600000|2020-10-15 08:30:00|2408|2406|2404.6|2402.6|2408.5|2406.2|2402.1|2399.9|562
1602750900000|2020-10-15 08:35:00|2404.7|2402.7|2409.4|2407.4|2411.1|2408.2|2402.7|2400.7|598
1602751200000|2020-10-15 08:40:00|2409.5|2407.5|2404.6|2402.6|2409.9|2407.5|2401.7|2398.9|647
1602751500000|2020-10-15 08:45:00|2404.7|2402.7|2399|2395.5|2407.4|2404.8|2398.3|2395.3|655
1602751800000|2020-10-15 08:50:00|2399.2|2395.7|2401|2399|2401.5|2399.1|2396.1|2393.6|716
1602752100000|2020-10-15 08:55:00|2401.1|2399.1|2403.1|2399.6|2404|2401.7|2401.1|2398.6|536
1602752400000|2020-10-15 09:00:00|2403|2399.5|2393.7|2391.7|2403|2400.5|2392.2|2388.7|837
1602752700000|2020-10-15 09:05:00|2393.8|2391.8|2390.6|2387.1|2394.7|2391.9|2375.4|2371.9|996
1602753000000|2020-10-15 09:10:00|2390.5|2387|2390.4|2388.4|2392|2389.1|2380.8|2378.8|712
1602753300000|2020-10-15 09:15:00|2390.3|2388.3|2393.6|2390.1|2394.7|2392.2|2387.9|2385.9|616
1602753600000|2020-10-15 09:20:00|2393.2|2389.7|2388.7|2386.7|2393.4|2391.2|2387.8|2385.3|619
1602753900000|2020-10-15 09:25:00|2388.8|2386.8|2384.6|2382.6|2390|2387.3|2379.6|2376.1|738
1602754200000|2020-10-15 09:30:00|2384.9|2381.4|2383.6|2380.1|2385.5|2382.6|2378.2|2375.3|718
1602754500000|2020-10-15 09:35:00|2383.5|2380|2387|2383.5|2387|2384.4|2381.8|2378.8|475
1602754800000|2020-10-15 09:40:00|2386.9|2383.4|2387.4|2383.9|2389.3|2386.4|2382.6|2379.8|632
1602755100000|2020-10-15 09:45:00|2387.3|2383.8|2387.4|2385.4|2388.9|2386.2|2385.5|2382.6|595
1602755400000|2020-10-15 09:50:00|2387.5|2385.5|2386.4|2384.4|2388.2|2385.7|2385.4|2382.9|458
1602755700000|2020-10-15 09:55:00|2386.2|2384.2|2389.9|2387.9|2390.7|2388.1|2383.4|2381.4|546
1602756000000|2020-10-15 10:00:00|2389.8|2387.8|2390.4|2386.9|2392.9|2390.2|2388.9|2386.1|484
1602756300000|2020-10-15 10:05:00|2389.7|2387.7|2385.8|2383.8|2390.6|2387.8|2385.8|2382.9|457
1602756600000|2020-10-15 10:10:00|2386.4|2382.9|2379.1|2377.1|2388.2|2385.8|2378.5|2375.9|473
1602756900000|2020-10-15 10:15:00|2379|2377|2383.6|2380.1|2383.7|2380.2|2364.3|2361.8|868
1602757200000|2020-10-15 10:20:00|2383.5|2380|2383.8|2381.8|2386.9|2384.1|2381.6|2378.4|703
1602757500000|2020-10-15 10:25:00|2383.5|2381.5|2390.2|2388.2|2390.3|2388.3|2383.4|2381.4|479
1602757800000|2020-10-15 10:30:00|2390.1|2388.1|2394.5|2391|2394.6|2391.1|2386.6|2384.1|609
1602758100000|2020-10-15 10:35:00|2394.7|2391.2|2392.8|2390.8|2398|2394.6|2392.8|2389.9|725
1602758400000|2020-10-15 10:40:00|2393.7|2390.2|2393.5|2391.5|2396|2393.2|2390.6|2387.7|562
1602758700000|2020-10-15 10:45:00|2393.4|2391.4|2391|2389|2395.9|2393.9|2387.3|2384.9|580
1602759000000|2020-10-15 10:50:00|2390.9|2388.9|2387|2385|2394.3|2391.4|2387|2384.7|576
1602759300000|2020-10-15 10:55:00|2386.9|2384.9|2394.9|2392.9|2397|2394.2|2385|2382.1|700
1602759600000|2020-10-15 11:00:00|2394.8|2392.8|2399.8|2397.8|2401.7|2398.7|2392.6|2389.8|736
1602759900000|2020-10-15 11:05:00|2399.7|2397.7|2389.4|2387.4|2400.9|2398.1|2387.8|2385.6|570
1602760200000|2020-10-15 11:10:00|2389.3|2387.3|2384.6|2382.6|2390.7|2388.7|2384.1|2382.1|471
1602760500000|2020-10-15 11:15:00|2384.7|2382.7|2389.2|2387.2|2389.4|2387.4|2383.9|2381.2|367
1602760800000|2020-10-15 11:20:00|2389.1|2387.1|2390.7|2388.7|2393.9|2391.4|2388.5|2385.9|324
1602761100000|2020-10-15 11:25:00|2390.8|2388.8|2393.2|2391.2|2393.7|2391.3|2390.1|2388.1|340
1602761400000|2020-10-15 11:30:00|2393.3|2391.3|2391.6|2389.6|2396.7|2393.9|2391|2388.5|337
1602761700000|2020-10-15 11:35:00|2391.7|2389.7|2389.2|2387.2|2395.4|2392.5|2389.2|2387|389
1602762000000|2020-10-15 11:40:00|2389.4|2387.4|2389.5|2387.5|2392.4|2389.4|2387.3|2384.6|441
1602762300000|2020-10-15 11:45:00|2389.4|2387.4|2385.8|2383.8|2391.5|2388.8|2385.7|2383.2|413
1602762600000|2020-10-15 11:50:00|2385.9|2383.9|2387|2383.5|2390.1|2386.8|2383.1|2380.7|686
1602762900000|2020-10-15 11:55:00|2386.9|2383.4|2384.4|2382.4|2387.7|2385.4|2383.2|2381|650
1602763200000|2020-10-15 12:00:00|2384.5|2382.5|2386.4|2384.4|2389|2386.1|2382|2380|893
1602763500000|2020-10-15 12:05:00|2386.5|2384.5|2379.1|2377.1|2386.5|2384.5|2379|2376.3|765
1602763800000|2020-10-15 12:10:00|2379.9|2376.4|2372|2370|2382.6|2379.4|2365.5|2362.2|1027
1602764100000|2020-10-15 12:15:00|2372.1|2370.1|2379.6|2376.1|2380.6|2377.9|2364.5|2362.5|1042
1602764400000|2020-10-15 12:20:00|2379.5|2376|2376.4|2374.4|2379.5|2377|2372.5|2369|979
1602764700000|2020-10-15 12:25:00|2376.3|2374.3|2376.5|2373|2377.1|2375.1|2370|2368|676
1602765000000|2020-10-15 12:30:00|2376.3|2372.8|2373.2|2371.2|2380.9|2378.9|2370.9|2368.3|1011
1602765300000|2020-10-15 12:35:00|2373|2371|2379.5|2377.5|2380|2378|2371.3|2369.3|988
1602765600000|2020-10-15 12:40:00|2379.6|2377.6|2378.2|2376.2|2379.8|2377.8|2374.3|2372.3|761
1602765900000|2020-10-15 12:45:00|2378.1|2376.1|2375.8|2373.8|2382.3|2380.3|2375.2|2372.7|692
1602766200000|2020-10-15 12:50:00|2375.9|2373.9|2373.4|2371.4|2379.4|2377.4|2371.5|2369.5|952
1602766500000|2020-10-15 12:55:00|2373.3|2371.3|2376.4|2374.4|2380.8|2378.8|2371.5|2369.5|831
1602766800000|2020-10-15 13:00:00|2376.7|2374.7|2373.5|2371.5|2382.5|2380.5|2368.5|2365|1319
1602767100000|2020-10-15 13:05:00|2373.4|2371.4|2374.7|2372.7|2376.4|2374.4|2368.6|2366.3|1015
1602767400000|2020-10-15 13:10:00|2374.8|2372.8|2364.2|2362.2|2375.5|2373.5|2358.4|2355.8|1104
1602767700000|2020-10-15 13:15:00|2364.5|2362.5|2370.9|2368.9|2372.6|2370.6|2360.4|2358.4|951
1602768000000|2020-10-15 13:20:00|2370.7|2368.7|2369|2367|2371.3|2368.9|2365.8|2363.8|779
1602768300000|2020-10-15 13:25:00|2368.9|2366.9|2369.7|2367.7|2370.3|2368.3|2365.9|2363.9|693
1602768600000|2020-10-15 13:30:00|2369.9|2367.9|2376.8|2374.8|2382.1|2380.1|2366.5|2364.5|1363
1602768900000|2020-10-15 13:35:00|2376.7|2374.7|2379.5|2377.5|2380.8|2378.8|2374|2372|1136
1602769200000|2020-10-15 13:40:00|2379.3|2377.3|2397.7|2395.7|2401.9|2399.3|2378.5|2375.6|1329
1602769500000|2020-10-15 13:45:00|2397.6|2395.6|2392.2|2390.2|2403.7|2401.7|2390.5|2387.8|1181
1602769800000|2020-10-15 13:50:00|2392.1|2390.1|2404.7|2402.7|2410.5|2408.1|2391|2389|1145
1602770100000|2020-10-15 13:55:00|2404.8|2402.8|2395.4|2393.4|2410.8|2407.6|2393.5|2391|1131
1602770400000|2020-10-15 14:00:00|2395.3|2393.3|2390.8|2388.8|2396|2394|2388.1|2386.1|1065
1602770700000|2020-10-15 14:05:00|2390.9|2388.9|2384.9|2382.9|2392.5|2390.5|2384.7|2382.7|1055
1602771000000|2020-10-15 14:10:00|2385|2383|2389.5|2387.5|2393.2|2391.2|2384.9|2382.9|825
1602771300000|2020-10-15 14:15:00|2389.3|2387.3|2388|2386|2395.2|2393.2|2385.4|2383.4|980
1602771600000|2020-10-15 14:20:00|2388.1|2386.1|2392.8|2390.8|2400.8|2397.3|2388.1|2386.1|1085
1602771900000|2020-10-15 14:25:00|2392.5|2390.5|2389.5|2386|2394.4|2392.4|2385.9|2383.9|966
1602772200000|2020-10-15 14:30:00|2388.6|2386.6|2386.7|2384.7|2391.5|2389.5|2382.6|2380.6|975
1602772500000|2020-10-15 14:35:00|2387|2385|2379.5|2377.5|2387.9|2385.9|2377.4|2375.4|879
1602772800000|2020-10-15 14:40:00|2379.4|2377.4|2384.3|2382.3|2386.5|2384.5|2378.6|2376.6|893
1602773100000|2020-10-15 14:45:00|2384.4|2382.4|2389.1|2387.1|2389.2|2387.2|2382.9|2380.9|810
1602773400000|2020-10-15 14:50:00|2389.2|2387.2|2392.7|2390.7|2396.2|2394.2|2388.9|2386.9|772
1602773700000|2020-10-15 14:55:00|2392.6|2390.6|2393.9|2391.9|2396.5|2394.5|2390.2|2388.2|676
1602774000000|2020-10-15 15:00:00|2394.2|2392.2|2394.3|2392.3|2395.3|2393.3|2391.5|2389.5|700
1602774300000|2020-10-15 15:05:00|2394.4|2392.4|2397.3|2395.3|2400.1|2398.1|2394.4|2392.4|648
1602774600000|2020-10-15 15:10:00|2397.2|2395.2|2398.9|2396.9|2401.1|2399.1|2396.9|2394.9|527
1602774900000|2020-10-15 15:15:00|2399|2397|2404.3|2402.3|2407.4|2405.4|2398.7|2396.7|813
1602775200000|2020-10-15 15:20:00|2404.4|2402.4|2411.2|2409.2|2413.3|2411.3|2402.6|2400.6|688
1602775500000|2020-10-15 15:25:00|2411.1|2409.1|2410.6|2408.6|2412.7|2410.7|2408.2|2406.2|744
1602775800000|2020-10-15 15:30:00|2410.4|2408.4|2416.3|2414.3|2421.7|2419.7|2410.3|2408.3|847
1602776100000|2020-10-15 15:35:00|2416.4|2414.4|2418.1|2416.1|2418.3|2416.3|2413.1|2411.1|769
1602776400000|2020-10-15 15:40:00|2418.2|2416.2|2416.3|2414.3|2423.2|2421.2|2414.7|2412.7|764
1602776700000|2020-10-15 15:45:00|2416.5|2414.5|2412.7|2410.7|2419.7|2417.7|2411.8|2409.8|645
1602777000000|2020-10-15 15:50:00|2412.4|2410.4|2411.7|2409.7|2416|2414|2410.8|2408.8|695
1602777300000|2020-10-15 15:55:00|2411.8|2409.8|2409.1|2407.1|2414|2412|2409|2407|636
1602777600000|2020-10-15 16:00:00|2409|2407|2411.4|2409.4|2411.5|2409.5|2408|2406|512
1602777900000|2020-10-15 16:05:00|2411.3|2409.3|2411.9|2409.9|2416.8|2414.8|2411.3|2409.3|488
1602778200000|2020-10-15 16:10:00|2412|2410|2408.9|2406.9|2414|2412|2408.6|2406.6|434
1602778500000|2020-10-15 16:15:00|2409.1|2407.1|2412.2|2410.2|2412.6|2410.6|2408.7|2406.7|393
1602778800000|2020-10-15 16:20:00|2412.4|2410.4|2411.9|2409.9|2414.3|2412.3|2410.4|2408.4|318
1602779100000|2020-10-15 16:25:00|2411.8|2409.8|2411.5|2409.5|2415.3|2413.3|2410.5|2408.5|328
1602779400000|2020-10-15 16:30:00|2411.4|2409.4|2405.7|2403.7|2413.3|2411.3|2405.6|2403.6|405
1602779700000|2020-10-15 16:35:00|2405.9|2403.9|2411.2|2409.2|2412.1|2410.1|2405.7|2403.7|503
1602780000000|2020-10-15 16:40:00|2411.3|2409.3|2412.1|2410.1|2415|2413|2411|2409|416
1602780300000|2020-10-15 16:45:00|2412.2|2410.2|2411|2409|2412.9|2410.9|2409.9|2407.9|408
1602780600000|2020-10-15 16:50:00|2410.9|2408.9|2412.3|2410.3|2412.9|2410.9|2409.2|2407.2|342
1602780900000|2020-10-15 16:55:00|2412|2410|2413.2|2411.2|2414.2|2412.2|2411.8|2409.8|418
1602781200000|2020-10-15 17:00:00|2413.3|2411.3|2410.9|2408.9|2415.3|2413.3|2410.4|2408.4|386
1602781500000|2020-10-15 17:05:00|2410.8|2408.8|2409.4|2407.4|2412.4|2410.4|2409.1|2407.1|414
1602781800000|2020-10-15 17:10:00|2409.3|2407.3|2412.6|2410.6|2413.6|2411.6|2409.3|2407.3|353
1602782100000|2020-10-15 17:15:00|2411.9|2409.9|2411.5|2409.5|2415.3|2413.3|2410.2|2408.2|430
1602782400000|2020-10-15 17:20:00|2411.4|2409.4|2411.2|2409.2|2413.6|2411.6|2409.8|2407.8|384
1602782700000|2020-10-15 17:25:00|2411.3|2409.3|2414.8|2412.8|2417.5|2415.5|2410.9|2408.9|372
1602783000000|2020-10-15 17:30:00|2414.9|2412.9|2420.4|2418.4|2420.5|2418.5|2414.5|2412.5|381
1602783300000|2020-10-15 17:35:00|2420.3|2418.3|2421.9|2419.9|2425.4|2423.4|2420.2|2418.2|476
1602783600000|2020-10-15 17:40:00|2422|2420|2422.7|2420.7|2424.5|2422.5|2420.9|2418.9|385
1602783900000|2020-10-15 17:45:00|2422.9|2420.9|2420.3|2418.3|2424.2|2422.2|2420|2418|420
1602784200000|2020-10-15 17:50:00|2420.4|2418.4|2420|2418|2421.6|2419.6|2419.3|2417.3|290
1602784500000|2020-10-15 17:55:00|2419.9|2417.9|2418.3|2416.3|2420.6|2418.6|2417.6|2415.6|316
1602784800000|2020-10-15 18:00:00|2418.4|2416.4|2420.7|2418.7|2421|2419|2418.2|2416.2|427
1602785100000|2020-10-15 18:05:00|2420.4|2418.4|2423.5|2421.5|2423.8|2421.8|2420.4|2418.4|427
1602785400000|2020-10-15 18:10:00|2423.4|2421.4|2422.7|2420.7|2423.6|2421.6|2420.9|2418.9|380
1602785700000|2020-10-15 18:15:00|2422.5|2420.5|2422.9|2420.9|2423.7|2421.7|2421.9|2419|339
1602786000000|2020-10-15 18:20:00|2423|2421|2421.7|2419.7|2426.2|2424.2|2420.8|2418.8|374
1602786300000|2020-10-15 18:25:00|2421.5|2419.5|2419.4|2417.4|2422.2|2420.2|2418.4|2416.4|470
1602786600000|2020-10-15 18:30:00|2419.5|2417.5|2418.1|2416.1|2419.7|2417.7|2417.3|2415.3|369
1602786900000|2020-10-15 18:35:00|2418|2416|2415.3|2413.3|2418.6|2416.6|2415.1|2413.1|256
1602787200000|2020-10-15 18:40:00|2415.2|2413.2|2415.4|2413.4|2416.2|2414.2|2414.7|2412.7|158
1602787500000|2020-10-15 18:45:00|2415.5|2413.5|2415.2|2413.2|2416.1|2414.1|2414.5|2412.5|178
1602787800000|2020-10-15 18:50:00|2415.3|2413.3|2417.8|2415.8|2419.3|2417.3|2415.1|2413.1|152
1602788100000|2020-10-15 18:55:00|2417.7|2415.7|2419.8|2417.8|2420.6|2418.6|2417.7|2415.7|262
1602788400000|2020-10-15 19:00:00|2419.7|2417.7|2420|2418|2421.3|2419.2|2419.3|2417|238
1602788700000|2020-10-15 19:05:00|2420.2|2418.2|2418.7|2416.7|2421.3|2419.3|2418.5|2416.5|210
1602789000000|2020-10-15 19:10:00|2418.8|2416.8|2421.9|2419.9|2422.6|2420.6|2418.7|2416.7|220
1602789300000|2020-10-15 19:15:00|2422.1|2420.1|2422.8|2420.8|2424.9|2422.9|2421.8|2419.8|216
1602789600000|2020-10-15 19:20:00|2422.7|2420.7|2424.8|2422.8|2425.6|2423.6|2422.4|2420.4|288
1602789900000|2020-10-15 19:25:00|2425.1|2423.1|2429.1|2427.1|2430.4|2428.4|2425|2423|290
1602790200000|2020-10-15 19:30:00|2429|2427|2429.4|2427.4|2431.5|2429.5|2428.3|2426.3|330
1602790500000|2020-10-15 19:35:00|2429.3|2427.3|2429.4|2427.4|2432.5|2430.5|2428.6|2426.6|270
1602790800000|2020-10-15 19:40:00|2429.7|2427.7|2430.9|2428.9|2432.9|2430.2|2427.6|2425.6|346
1602791100000|2020-10-15 19:45:00|2431|2429|2428.4|2426.4|2432.2|2430.2|2428.2|2426.2|327
1602791400000|2020-10-15 19:50:00|2428.9|2426.9|2427.5|2425.5|2431.9|2429.3|2427|2424.7|422
1602791700000|2020-10-15 19:55:00|2427.3|2425.3|2428.8|2426.8|2429.2|2426.8|2426.4|2423.8|446
1602792000000|2020-10-15 20:00:00|2429.4|2425.9|2430|2428|2431.4|2429|2428|2425.4|177
1602792300000|2020-10-15 20:05:00|2430.1|2428.1|2431.4|2429.4|2432.7|2430.1|2429.1|2426.2|151
1602792600000|2020-10-15 20:10:00|2431.1|2429.1|2428.5|2425|2432|2429.6|2427.8|2424.7|202
1602792900000|2020-10-15 20:15:00|2427.9|2425.9|2430.3|2428.3|2430.9|2428.3|2427.1|2424.7|175
1602793200000|2020-10-15 20:20:00|2429.6|2427.6|2426.9|2423.4|2431|2428.5|2426.2|2423.1|155
1602793500000|2020-10-15 20:25:00|2427.1|2423.6|2426.7|2424.7|2427.8|2425.7|2426.4|2423.5|132
1602793800000|2020-10-15 20:30:00|2426.2|2424.2|2426.5|2424.5|2429.1|2426.3|2426.2|2423.6|180
1602794100000|2020-10-15 20:35:00|2426.6|2424.6|2426.2|2424.2|2426.9|2424.8|2426|2422.9|97
1602794400000|2020-10-15 20:40:00|2426.4|2424.4|2430.8|2428.8|2431.4|2428.8|2426.1|2424.1|131
1602794700000|2020-10-15 20:45:00|2431.3|2429.3|2431.3|2427.8|2432.8|2430|2429.1|2426.4|182
1602795000000|2020-10-15 20:50:00|2431.2|2427.7|2430.8|2427.3|2431.7|2429.3|2429.7|2426.2|156
1602795300000|2020-10-15 20:55:00|2430.9|2427.4|2433.1|2427.2|2433.2|2428.2|2429.3|2425.4|240
1602799200000|2020-10-15 22:00:00|2433.5|2430|2435.3|2431.8|2435.9|2432.2|2432.1|2428.3|213
1602799500000|2020-10-15 22:05:00|2435.2|2431.7|2432.2|2428.7|2435.8|2432.3|2431.8|2428.3|185
1602799800000|2020-10-15 22:10:00|2432.1|2428.6|2432.3|2428.8|2432.9|2429.4|2431.4|2425.4|146
1602800100000|2020-10-15 22:15:00|2431.7|2428.2|2431.2|2427.7|2433.5|2428.9|2430.4|2425.3|195
1602800400000|2020-10-15 22:20:00|2430.4|2426.9|2429.3|2425.8|2432.5|2428.1|2428.7|2423.7|159
1602800700000|2020-10-15 22:25:00|2429.2|2425.7|2428.8|2425.3|2432.2|2427.7|2427.2|2423|251
1602801000000|2020-10-15 22:30:00|2428.9|2425.4|2429.6|2426.1|2431.2|2427.5|2428.5|2424.6|187
1602801300000|2020-10-15 22:35:00|2429.2|2425.7|2430.1|2426.6|2431.8|2428|2428.7|2424.9|173
1602801600000|2020-10-15 22:40:00|2430|2426.5|2429.1|2425.6|2433.2|2427.6|2428.1|2423.9|189
1602801900000|2020-10-15 22:45:00|2429.2|2425.7|2430.1|2426.6|2432.5|2427.4|2428.7|2423.1|109
1602802200000|2020-10-15 22:50:00|2429.9|2426.4|2429.5|2426|2431.6|2427.1|2429.4|2423.9|98
1602802500000|2020-10-15 22:55:00|2429.6|2426.1|2428.7|2425.2|2432.1|2427.1|2428.5|2422.9|114
1602802800000|2020-10-15 23:00:00|2428.8|2425.3|2430.4|2426.9|2430.7|2427.2|2428.7|2425.2|115
1602803100000|2020-10-15 23:05:00|2430.3|2426.8|2431.2|2427.7|2431.8|2428.3|2430.2|2426.7|117
1602803400000|2020-10-15 23:10:00|2431.1|2427.6|2431.2|2427.7|2431.6|2428.1|2430.6|2427.1|90
1602803700000|2020-10-15 23:15:00|2431.1|2427.6|2432.2|2428.7|2434.9|2431|2430|2426.5|180
1602804000000|2020-10-15 23:20:00|2432.6|2429.1|2432.6|2429.1|2434.5|2431|2432.4|2428.9|149
1602804300000|2020-10-15 23:25:00|2432.7|2429.2|2432.9|2429.4|2434.2|2430.7|2432.3|2428.5|106
1602804600000|2020-10-15 23:30:00|2432.8|2429.3|2431.6|2428.1|2432.8|2429.3|2430|2426.5|91
1602804900000|2020-10-15 23:35:00|2431.5|2428|2433.2|2429.7|2433.2|2429.7|2431.3|2427.8|88
1602805200000|2020-10-15 23:40:00|2433.3|2429.8|2430.7|2427.2|2433.3|2429.8|2430.7|2427.2|68
1602805500000|2020-10-15 23:45:00|2430.6|2427.1|2425|2421.5|2430.6|2427.1|2424.9|2421.4|157
1602805800000|2020-10-15 23:50:00|2425.1|2421.6|2427.4|2423.9|2428.1|2424.6|2425|2421.5|134
1602806100000|2020-10-15 23:55:00|2427.5|2424|2426.6|2423.1|2428|2424.5|2423.7|2420.2|224
1602806400000|2020-10-16 00:00:00|2425.6|2422.1|2423.9|2420.4|2426.9|2423.4|2419.9|2416.4|415
1602806700000|2020-10-16 00:05:00|2424.1|2420.6|2426.5|2423|2428.4|2424.9|2423.5|2420|258
1602807000000|2020-10-16 00:10:00|2426.7|2423.2|2429|2425.5|2429.2|2425.7|2426.4|2422.9|246
1602807300000|2020-10-16 00:15:00|2429.1|2425.6|2424.1|2420.6|2429.5|2426|2423.3|2419.8|382
1602807600000|2020-10-16 00:20:00|2424|2420.5|2423.8|2420.3|2426.1|2422.6|2423|2419.5|302
1602807900000|2020-10-16 00:25:00|2423.9|2420.4|2425.6|2422.1|2426.8|2423.3|2423.1|2419.6|155
1602808200000|2020-10-16 00:30:00|2425.2|2421.7|2424.2|2420.7|2425.7|2422.2|2424|2420.5|131
1602808500000|2020-10-16 00:35:00|2424.1|2420.6|2428.1|2424.6|2428.3|2424.8|2424.1|2420.6|184
1602808800000|2020-10-16 00:40:00|2428|2424.5|2426.7|2423.2|2428.8|2425.3|2426.7|2423.2|115
1602809100000|2020-10-16 00:45:00|2426.6|2423.1|2428|2424.5|2428.8|2425.3|2426.6|2423.1|155
1602809400000|2020-10-16 00:50:00|2427.9|2424.4|2428.7|2425.2|2430.2|2426.7|2427.4|2423.9|224
1602809700000|2020-10-16 00:55:00|2428.5|2425|2430.2|2426.7|2430.3|2426.8|2427.7|2424.2|251
1602810000000|2020-10-16 01:00:00|2430.1|2426.6|2436.3|2432.8|2438.3|2434.8|2423.4|2419.9|939
1602810300000|2020-10-16 01:05:00|2436.2|2432.7|2440.4|2436.9|2443.9|2440.7|2434.1|2430.6|721
1602810600000|2020-10-16 01:10:00|2440.5|2437|2436.6|2433.1|2442|2438.5|2435.9|2432.4|607
1602810900000|2020-10-16 01:15:00|2436.7|2433.2|2435.1|2431.6|2437.8|2434.3|2435.1|2431.6|461
1602811200000|2020-10-16 01:20:00|2435|2431.5|2438|2434.5|2439|2435.5|2433.7|2430.2|431
1602811500000|2020-10-16 01:25:00|2437.9|2434.4|2435.2|2431.7|2440.1|2436.6|2434.3|2431.2|428
1602811800000|2020-10-16 01:30:00|2435.3|2431.8|2435|2431.5|2438|2434.5|2432.7|2429.2|516
1602812100000|2020-10-16 01:35:00|2434.9|2431.4|2433.8|2430.3|2437.3|2433.8|2432.9|2429.4|464
1602812400000|2020-10-16 01:40:00|2433.6|2430.1|2432.7|2429.2|2434.6|2431.1|2431.6|2428.4|350
1602812700000|2020-10-16 01:45:00|2432.8|2429.3|2434.8|2431.3|2436.6|2433.1|2432.3|2428.8|297
1602813000000|2020-10-16 01:50:00|2434.7|2431.2|2431.4|2427.9|2435.2|2431.7|2431|2427.5|272
1602813300000|2020-10-16 01:55:00|2431.5|2428|2431.7|2428.2|2433.3|2429.8|2429.7|2426.2|333
1602813600000|2020-10-16 02:00:00|2431.6|2428.1|2427.8|2424.3|2433.2|2429.7|2424|2420.5|508
1602813900000|2020-10-16 02:05:00|2427.4|2423.9|2428.9|2425.4|2429.9|2426.4|2424.5|2421|492
1602814200000|2020-10-16 02:10:00|2428.8|2425.3|2427.8|2424.3|2429.1|2425.6|2426.9|2423.4|293
1602814500000|2020-10-16 02:15:00|2427.6|2424.1|2427.1|2423.6|2429.8|2426.3|2426.9|2423.4|274
1602814800000|2020-10-16 02:20:00|2427|2423.5|2429.4|2425.9|2429.7|2426.2|2427|2423.5|157
1602815100000|2020-10-16 02:25:00|2428.9|2425.4|2429.2|2425.7|2431.1|2427.6|2427.6|2424.1|219
1602815400000|2020-10-16 02:30:00|2429.3|2425.8|2427.3|2423.8|2429.9|2426.4|2424.9|2421.4|329
1602815700000|2020-10-16 02:35:00|2427.4|2423.9|2428.1|2424.6|2428.4|2424.9|2423|2419.5|400
1602816000000|2020-10-16 02:40:00|2428.2|2424.7|2431|2427.5|2432.4|2429.6|2428.1|2424.6|294
1602816300000|2020-10-16 02:45:00|2431.1|2427.6|2433.5|2430|2434.3|2430.8|2431.1|2427.6|319
1602816600000|2020-10-16 02:50:00|2433.4|2429.9|2433.5|2430|2435|2431.5|2432.6|2429.1|236
1602816900000|2020-10-16 02:55:00|2433.4|2429.9|2433.4|2429.9|2434|2430.5|2431.6|2428.1|307
1602817200000|2020-10-16 03:00:00|2433.5|2430|2433|2429.5|2436.8|2433.3|2432.6|2429.1|318
1602817500000|2020-10-16 03:05:00|2432.9|2429.4|2430.5|2427|2434.1|2430.6|2430.4|2426.9|391
1602817800000|2020-10-16 03:10:00|2431|2427.5|2429.7|2426.2|2432|2428.5|2429|2425.5|364
1602818100000|2020-10-16 03:15:00|2429.5|2426|2429.7|2426.2|2431.2|2427.7|2428.6|2425.1|322
1602818400000|2020-10-16 03:20:00|2429.6|2426.1|2429.3|2425.8|2429.8|2426.3|2425.1|2421.6|322
1602818700000|2020-10-16 03:25:00|2429.4|2425.9|2423.9|2420.4|2429.7|2426.2|2423.5|2420|450
1602819000000|2020-10-16 03:30:00|2423.8|2420.3|2426.9|2423.4|2427.1|2423.6|2422.4|2418.9|358
1602819300000|2020-10-16 03:35:00|2427.2|2423.7|2428|2424.5|2428.4|2424.9|2426.7|2423.2|203
1602819600000|2020-10-16 03:40:00|2428.5|2425|2427.8|2424.3|2428.7|2425.2|2427.1|2423.6|153
1602819900000|2020-10-16 03:45:00|2427.9|2424.4|2428.9|2425.4|2429.8|2426.3|2427.8|2424.3|160
1602820200000|2020-10-16 03:50:00|2428.7|2425.2|2429.4|2425.9|2429.7|2426.2|2428.2|2424.7|149
1602820500000|2020-10-16 03:55:00|2429.3|2425.8|2428.7|2425.2|2429.5|2426|2426.7|2423.2|218
1602820800000|2020-10-16 04:00:00|2428.6|2425.1|2427|2423.5|2429.4|2425.9|2426.6|2423.1|174
1602821100000|2020-10-16 04:05:00|2427.2|2423.7|2426|2422.5|2427.6|2424.1|2425|2421.5|225
1602821400000|2020-10-16 04:10:00|2425.8|2422.3|2425.1|2421.6|2427.8|2424.3|2425|2421.5|165
1602821700000|2020-10-16 04:15:00|2425|2421.5|2424.2|2420.7|2425.1|2421.6|2423.2|2419.7|194
1602822000000|2020-10-16 04:20:00|2424.5|2421|2424.3|2420.8|2426.7|2423.2|2423.8|2420.3|211
1602822300000|2020-10-16 04:25:00|2424.4|2420.9|2422.1|2418.6|2425.2|2421.7|2422.1|2418.6|190
1602822600000|2020-10-16 04:30:00|2422.2|2418.7|2421.8|2418.3|2423.7|2420.2|2420.4|2416.9|284
1602822900000|2020-10-16 04:35:00|2421.6|2418.1|2421.7|2418.2|2422.7|2419.2|2420.3|2416.8|195
1602823200000|2020-10-16 04:40:00|2422.1|2418.6|2423.7|2420.2|2424.4|2420.9|2421.9|2418.4|195
1602823500000|2020-10-16 04:45:00|2423.5|2420|2424.7|2421.2|2424.9|2421.4|2423.5|2420|115
1602823800000|2020-10-16 04:50:00|2424.8|2421.3|2426.3|2422.8|2426.4|2422.9|2423.7|2420.2|131
1602824100000|2020-10-16 04:55:00|2426.4|2422.9|2425.8|2422.3|2426.8|2423.3|2424.6|2421.1|163
1602824400000|2020-10-16 05:00:00|2425.7|2422.2|2428.9|2425.4|2429.6|2426.1|2425.3|2421.8|293
1602824700000|2020-10-16 05:05:00|2429|2425.5|2428.1|2424.6|2431.5|2428|2427.8|2424.3|283
1602825000000|2020-10-16 05:10:00|2428|2424.5|2429.8|2426.3|2430.4|2426.9|2427.9|2424.4|190
1602825300000|2020-10-16 05:15:00|2429.7|2426.2|2430.8|2427.3|2431|2427.5|2429|2425.5|178
1602825600000|2020-10-16 05:20:00|2430.9|2427.4|2433|2429.5|2434.4|2430.9|2430.2|2427.2|340
1602825900000|2020-10-16 05:25:00|2432.7|2429.2|2432.2|2428.7|2433.3|2429.8|2430.5|2427|266
1602826200000|2020-10-16 05:30:00|2433|2429.5|2430.8|2427.3|2435.4|2431.9|2430|2426.5|486
1602826500000|2020-10-16 05:35:00|2430.6|2427.1|2431.2|2427.7|2431.5|2428|2429.2|2425.7|326
1602826800000|2020-10-16 05:40:00|2431.1|2427.6|2429.8|2426.3|2431.9|2428.4|2427.3|2423.8|342
1602827100000|2020-10-16 05:45:00|2430.1|2426.6|2429.7|2426.2|2432.5|2429|2427.7|2424.2|325
1602827400000|2020-10-16 05:50:00|2429.8|2426.3|2430.3|2426.8|2431.1|2427.6|2428.9|2425.4|233
1602827700000|2020-10-16 05:55:00|2430.2|2426.7|2431.3|2427.8|2432.1|2428.6|2430.2|2426.7|223
1602828000000|2020-10-16 06:00:00|2431.4|2427.9|2428.7|2425.2|2432.2|2428.7|2424.1|2420.6|498
1602828300000|2020-10-16 06:05:00|2428.8|2425.3|2430.6|2427.1|2432.1|2428.6|2428.4|2424.9|253
1602828600000|2020-10-16 06:10:00|2430.7|2427.2|2427.9|2424.4|2431.7|2428.2|2427.5|2424|285
1602828900000|2020-10-16 06:15:00|2427.8|2424.3|2426.4|2422.9|2428.9|2425.4|2425.5|2422|275
1602829200000|2020-10-16 06:20:00|2426.3|2422.8|2422.7|2419.2|2427.4|2423.9|2421.8|2418.3|453
1602829500000|2020-10-16 06:25:00|2422.9|2419.4|2418.2|2414.7|2424.4|2420.9|2416.2|2412.7|538
1602829800000|2020-10-16 06:30:00|2418|2414.5|2421|2417.5|2421.2|2417.7|2414.1|2410.6|559
1602830100000|2020-10-16 06:35:00|2421.1|2417.6|2419.2|2415.7|2421.2|2417.9|2415.4|2412.5|404
1602830400000|2020-10-16 06:40:00|2419.4|2415.9|2418.1|2414.6|2420.6|2417.4|2417.5|2414|341
1602830700000|2020-10-16 06:45:00|2418.2|2414.7|2420.1|2416.6|2420.2|2416.7|2416|2412.5|339
1602831000000|2020-10-16 06:50:00|2420.2|2416.7|2417.4|2413.9|2420.5|2417.1|2416.8|2413.3|302
1602831300000|2020-10-16 06:55:00|2417.3|2413.8|2424.9|2421.4|2425.4|2421.9|2416.8|2413.3|480
1602831600000|2020-10-16 07:00:00|2424.7|2421.2|2425.7|2422.2|2427|2423.5|2421.7|2418.2|671
1602831900000|2020-10-16 07:05:00|2425.8|2422.3|2427.1|2423.6|2427.8|2424.3|2424.2|2421.5|545
1602832200000|2020-10-16 07:10:00|2427.2|2423.7|2429.1|2425.6|2430.9|2427.8|2425.8|2423.2|529
1602832500000|2020-10-16 07:15:00|2429.4|2425.9|2431|2427.5|2431.1|2427.6|2427.7|2424.5|530
1602832800000|2020-10-16 07:20:00|2430.8|2427.3|2436.3|2432.8|2436.4|2432.9|2428|2424.7|553
1602833100000|2020-10-16 07:25:00|2436.4|2432.9|2432|2428.5|2437.7|2434.6|2430.8|2427.4|578
1602833400000|2020-10-16 07:30:00|2431.8|2428.3|2429.2|2425.7|2435.3|2431.8|2429|2425.5|496
1602833700000|2020-10-16 07:35:00|2429.3|2425.8|2432.3|2428.8|2433.1|2429.6|2428.9|2425.4|483
1602834000000|2020-10-16 07:40:00|2432.4|2428.9|2435.4|2431.9|2436.1|2432.6|2432.2|2428.7|501
1602834300000|2020-10-16 07:45:00|2435.5|2432|2437|2433.5|2438.3|2434.8|2435.1|2431.6|518
1602834600000|2020-10-16 07:50:00|2437.4|2433.9|2435.6|2432.1|2437.5|2434|2434.8|2431.3|508
1602834900000|2020-10-16 07:55:00|2435.7|2432.2|2438|2434.5|2438.4|2434.9|2434.7|2431.2|371
1602835200000|2020-10-16 08:00:00|2438.1|2434.6|2437.6|2434.1|2439.9|2436.4|2435.2|2431.7|535
1602835500000|2020-10-16 08:05:00|2437.5|2434|2435|2431.5|2439.5|2436|2434|2431.5|439
1602835800000|2020-10-16 08:10:00|2434.9|2431.4|2434.9|2431.4|2436|2433.2|2432.4|2429.4|396
1602836100000|2020-10-16 08:15:00|2435|2431.5|2439.1|2435.6|2440.4|2436.9|2433.1|2429.9|449
1602836400000|2020-10-16 08:20:00|2439.3|2435.8|2438.2|2434.7|2439.9|2436.4|2435.3|2432.2|442
1602836700000|2020-10-16 08:25:00|2438.1|2434.6|2437.7|2434.2|2439.4|2435.9|2436.9|2433.4|364
1602837000000|2020-10-16 08:30:00|2437.5|2434|2441.6|2438.1|2441.8|2438.3|2437.1|2433.6|395
1602837300000|2020-10-16 08:35:00|2441.5|2438|2447.8|2445.8|2449.7|2446.4|2441|2437.8|557
1602837600000|2020-10-16 08:40:00|2447.9|2445.9|2443.1|2439.6|2449.1|2446.4|2443.1|2439.6|388
1602837900000|2020-10-16 08:45:00|2442.8|2439.3|2443.4|2439.9|2444.7|2441.2|2442|2438.6|420
1602838200000|2020-10-16 08:50:00|2443.5|2440|2440.9|2437.4|2444.2|2440.7|2440.4|2436.9|385
1602838500000|2020-10-16 08:55:00|2441.1|2437.6|2442.2|2438.7|2443.3|2439.8|2440.2|2437.1|316
1602838800000|2020-10-16 09:00:00|2441.9|2438.4|2443.9|2440.4|2443.9|2440.4|2440.1|2436.7|334
1602839100000|2020-10-16 09:05:00|2444.4|2440.9|2442.5|2439|2444.9|2441.9|2440.9|2438.2|329
1602839400000|2020-10-16 09:10:00|2442.7|2439.2|2438.9|2435.4|2443|2439.6|2437.8|2434.6|370
1602839700000|2020-10-16 09:15:00|2438.7|2435.2|2440.7|2437.2|2440.8|2437.3|2436.7|2433.2|349
1602840000000|2020-10-16 09:20:00|2440.5|2437|2438|2434.5|2441.6|2438.5|2437.6|2434.3|327
1602840300000|2020-10-16 09:25:00|2438.4|2434.9|2439.3|2435.8|2441.5|2438.6|2438|2434.5|319
1602840600000|2020-10-16 09:30:00|2439.4|2435.9|2438|2434.5|2440.6|2437.6|2437|2433.5|309
1602840900000|2020-10-16 09:35:00|2437.9|2434.4|2436.5|2433|2438.4|2435.5|2436.1|2432.6|364
1602841200000|2020-10-16 09:40:00|2436.4|2432.9|2438.9|2435.4|2439.4|2436.5|2435.7|2432.2|360
1602841500000|2020-10-16 09:45:00|2439|2435.5|2436|2432.5|2439.3|2436.1|2435.4|2432.5|274
1602841800000|2020-10-16 09:50:00|2436.2|2432.7|2437.2|2433.7|2437.2|2434.2|2434.8|2432.2|298
1602842100000|2020-10-16 09:55:00|2437.1|2433.6|2437.6|2434.1|2437.9|2434.8|2434.9|2432|266
1602842400000|2020-10-16 10:00:00|2437.7|2434.2|2435.3|2431.8|2438.2|2434.7|2434|2431.2|226
1602842700000|2020-10-16 10:05:00|2435.9|2432.4|2438.4|2434.9|2439.4|2435.9|2435.4|2431.9|275
1602843000000|2020-10-16 10:10:00|2438.5|2435|2437.9|2434.4|2439.6|2436.8|2436.8|2433.3|253
1602843300000|2020-10-16 10:15:00|2437.8|2434.3|2438.3|2434.8|2439.8|2436.5|2437.4|2433.9|294
1602843600000|2020-10-16 10:20:00|2438.4|2434.9|2438.8|2436.8|2440.6|2438|2438.3|2434.8|264
1602843900000|2020-10-16 10:25:00|2438.7|2436.7|2442.5|2439|2443|2439.5|2438.7|2435.9|295
1602844200000|2020-10-16 10:30:00|2442.4|2438.9|2443.5|2440|2444.1|2440.6|2441.3|2437.8|281
1602844500000|2020-10-16 10:35:00|2443.6|2440.1|2441.8|2438.3|2444.5|2441.3|2441.1|2437.6|249
1602844800000|2020-10-16 10:40:00|2442|2438.5|2445.6|2442.1|2446.2|2443.2|2438.2|2434.7|453
1602845100000|2020-10-16 10:45:00|2445.8|2442.3|2444.6|2441.1|2447.5|2444.2|2443.5|2440.4|424
1602845400000|2020-10-16 10:50:00|2444.4|2440.9|2438.7|2435.2|2445.1|2442.4|2436.2|2432.7|617
1602845700000|2020-10-16 10:55:00|2438.5|2435|2442.5|2439|2442.8|2439.3|2434.6|2431.1|946
1602846000000|2020-10-16 11:00:00|2442.6|2439.1|2440.7|2437.2|2443|2439.5|2439|2435.5|642
1602846300000|2020-10-16 11:05:00|2440.8|2437.3|2443.9|2440.4|2445.6|2442.1|2440.6|2437.1|528
1602846600000|2020-10-16 11:10:00|2444.3|2440.8|2435.8|2432.3|2447.7|2444.2|2435.5|2432|713
1602846900000|2020-10-16 11:15:00|2436|2432.5|2438.9|2435.4|2439.6|2436.1|2434.6|2431.1|522
1602847200000|2020-10-16 11:20:00|2439|2435.5|2440|2436.5|2440.6|2437.2|2437.8|2434.7|356
1602847500000|2020-10-16 11:25:00|2440.1|2436.6|2438.8|2435.3|2441.7|2438.8|2438.3|2435|401
1602847800000|2020-10-16 11:30:00|2439.2|2435.7|2442|2438.5|2443.8|2440.3|2438.7|2435.4|418
1602848100000|2020-10-16 11:35:00|2442.1|2438.6|2443.9|2440.4|2444.9|2441.6|2441.9|2438.4|377
1602848400000|2020-10-16 11:40:00|2443.8|2440.3|2442.5|2439|2443.8|2440.9|2440.8|2437.7|376
1602848700000|2020-10-16 11:45:00|2442.6|2439.1|2444|2440.5|2444.6|2441.5|2442.6|2439.1|324
1602849000000|2020-10-16 11:50:00|2443.9|2440.4|2442.7|2439.2|2444.2|2440.9|2442.5|2439|285
1602849300000|2020-10-16 11:55:00|2443|2439.5|2440.6|2437.1|2443.8|2440.3|2439.6|2436.5|501
1602849600000|2020-10-16 12:00:00|2440.4|2436.9|2441.4|2437.9|2447|2443.7|2440.4|2436.9|489
1602849900000|2020-10-16 12:05:00|2441.5|2438|2444.8|2441.3|2445.1|2442.2|2440.4|2437.2|455
1602850200000|2020-10-16 12:10:00|2445.1|2441.6|2451.7|2448.2|2452.9|2449.4|2441.3|2437.8|544
1602850500000|2020-10-16 12:15:00|2451.8|2448.3|2451.5|2448|2452.5|2449.7|2448.8|2446|622
1602850800000|2020-10-16 12:20:00|2451.7|2448.2|2446.6|2443.1|2452.6|2450|2445.7|2443|667
1602851100000|2020-10-16 12:25:00|2446.5|2443|2444.9|2441.4|2447.8|2444.5|2443.9|2440.1|531
1602851400000|2020-10-16 12:30:00|2444.2|2440.7|2445.2|2441.7|2447.2|2443.7|2437.5|2434|1002
1602851700000|2020-10-16 12:35:00|2445.1|2441.6|2446.7|2443.2|2447.2|2444.1|2439.5|2436.5|701
1602852000000|2020-10-16 12:40:00|2446.5|2443|2446.5|2443|2451.4|2448.2|2443|2439.8|571
1602852300000|2020-10-16 12:45:00|2446.7|2443.2|2439.8|2436.3|2447.7|2444.2|2439.3|2435.8|658
1602852600000|2020-10-16 12:50:00|2439.5|2436|2435.6|2432.1|2440.5|2437.6|2432.7|2429.3|662
1602852900000|2020-10-16 12:55:00|2435.5|2432|2439.9|2436.4|2440.9|2438|2435.4|2431.9|556
1602853200000|2020-10-16 13:00:00|2439|2437|2437|2435|2443.1|2439.6|2436.1|2433.2|961
1602853500000|2020-10-16 13:05:00|2437.3|2435.3|2440.3|2436.8|2441|2437.7|2430.7|2427.2|924
1602853800000|2020-10-16 13:10:00|2440|2436.5|2439.1|2435.6|2443.9|2440.4|2437.9|2434.4|754
1602854100000|2020-10-16 13:15:00|2439|2435.5|2439.6|2436.1|2441.6|2438.7|2436.8|2433.3|625
1602854400000|2020-10-16 13:20:00|2439.7|2436.2|2445.1|2441.6|2446.2|2443.5|2439.2|2435.7|650
1602854700000|2020-10-16 13:25:00|2445.2|2441.7|2446.4|2444.4|2450.7|2447.9|2444.8|2441.6|754
1602855000000|2020-10-16 13:30:00|2446.7|2444.7|2443.2|2439.7|2453.5|2450.3|2440.8|2437.8|994
1602855300000|2020-10-16 13:35:00|2443.1|2439.6|2439.8|2437.8|2443.1|2440.3|2437.8|2434.6|856
1602855600000|2020-10-16 13:40:00|2440.1|2438.1|2440.6|2437.1|2444.6|2441.9|2434.9|2432.5|816
1602855900000|2020-10-16 13:45:00|2440|2438|2444.4|2440.9|2448.6|2445.7|2439.5|2436.7|778
1602856200000|2020-10-16 13:50:00|2444.5|2441|2445.5|2442|2448.7|2446.1|2442.9|2440.2|732
1602856500000|2020-10-16 13:55:00|2445.4|2441.9|2444|2440.5|2449.7|2446.9|2442.9|2440|603
1602856800000|2020-10-16 14:00:00|2443.8|2440.3|2447.2|2443.7|2449.6|2446.6|2442.7|2439.2|813
1602857100000|2020-10-16 14:05:00|2446.6|2444.6|2443.6|2441.6|2447.6|2444.6|2441.6|2439.1|709
1602857400000|2020-10-16 14:10:00|2444.5|2441|2447.3|2443.8|2450.5|2447.4|2444|2441|666
1602857700000|2020-10-16 14:15:00|2447.2|2443.7|2451.8|2449.8|2454.3|2450.8|2447|2443.5|781
1602858000000|2020-10-16 14:20:00|2451.7|2449.7|2445.7|2442.2|2453.9|2450.9|2443.9|2440.4|631
1602858300000|2020-10-16 14:25:00|2445.8|2442.3|2444.5|2441|2445.9|2443.2|2441.7|2438.2|771
1602858600000|2020-10-16 14:30:00|2444.6|2441.1|2434.3|2432.3|2444.8|2441.3|2430.8|2427.8|1027
1602858900000|2020-10-16 14:35:00|2434.4|2432.4|2438.4|2434.9|2438.5|2435.8|2433|2429.9|955
1602859200000|2020-10-16 14:40:00|2438.5|2435|2431.8|2429.8|2438.6|2435.7|2430.5|2427.9|946
1602859500000|2020-10-16 14:45:00|2431.7|2429.7|2426.2|2422.7|2434.1|2430.7|2423.6|2420.1|966
1602859800000|2020-10-16 14:50:00|2425.8|2422.3|2431.6|2428.1|2432.2|2429.2|2423.1|2419.6|799
1602860100000|2020-10-16 14:55:00|2431.5|2428|2435.4|2431.9|2436.4|2433.2|2427.3|2424.4|736
1602860400000|2020-10-16 15:00:00|2435.5|2432|2435.2|2431.7|2438|2434.9|2432.2|2429.3|746
1602860700000|2020-10-16 15:05:00|2435.3|2431.8|2437.9|2434.4|2438.2|2435.4|2432.7|2429.5|695
1602861000000|2020-10-16 15:10:00|2437.7|2434.2|2435.1|2431.6|2437.9|2434.8|2432.7|2429.2|812
1602861300000|2020-10-16 15:15:00|2435.2|2431.7|2432.8|2430.8|2435.2|2431.8|2430.8|2427.4|716
1602861600000|2020-10-16 15:20:00|2432.9|2430.9|2420.5|2417|2433.9|2431|2419|2415.7|1075
1602861900000|2020-10-16 15:25:00|2419.8|2417.8|2426.4|2424.4|2427.6|2424.7|2416.9|2413.4|840
1602862200000|2020-10-16 15:30:00|2426.1|2424.1|2426.9|2423.4|2427.8|2425.6|2424.2|2421.5|699
1602862500000|2020-10-16 15:35:00|2426.8|2423.3|2420.9|2417.4|2427.4|2424.8|2418.9|2415.4|740
1602862800000|2020-10-16 15:40:00|2421|2417.5|2424.3|2420.8|2424.8|2421.7|2416|2412.8|627
1602863100000|2020-10-16 15:45:00|2424.4|2420.9|2427.8|2424.3|2428.4|2425.6|2422.7|2419.6|513
1602863400000|2020-10-16 15:50:00|2427.9|2424.4|2426.6|2423.1|2428|2425.5|2424.1|2420.6|603
1602863700000|2020-10-16 15:55:00|2426.5|2423|2426.3|2422.8|2427.6|2424.7|2424.2|2420.7|553
1602864000000|2020-10-16 16:00:00|2426.2|2422.7|2429|2427|2429.6|2427|2425.1|2422.3|613
1602864300000|2020-10-16 16:05:00|2429.6|2426.1|2427|2423.5|2429.6|2426.4|2425.4|2421.9|571
1602864600000|2020-10-16 16:10:00|2427.1|2423.6|2430.1|2426.6|2430.2|2427.4|2424.1|2420.7|543
1602864900000|2020-10-16 16:15:00|2430.4|2426.9|2428.6|2426.6|2430.4|2427.3|2427.4|2424|499
1602865200000|2020-10-16 16:20:00|2428.7|2426.7|2427.9|2425.9|2429.4|2426.7|2425.3|2422.7|578
1602865500000|2020-10-16 16:25:00|2427.6|2425.6|2429.7|2427.7|2431.2|2429.2|2427.5|2425.5|397
1602865800000|2020-10-16 16:30:00|2429.6|2427.6|2426|2424|2430.4|2428.3|2423|2421|568
1602866100000|2020-10-16 16:35:00|2425.6|2423.6|2426.1|2424.1|2427.1|2425|2424.6|2422.5|492
1602866400000|2020-10-16 16:40:00|2425.9|2423.9|2425|2421.5|2427|2424.2|2422.5|2420.4|533
1602866700000|2020-10-16 16:45:00|2425.1|2421.6|2427.1|2425.1|2427.9|2425.5|2424.2|2421.5|385
1602867000000|2020-10-16 16:50:00|2427.2|2425.2|2429.5|2427.5|2430.1|2427.6|2424.9|2422.9|449
1602867300000|2020-10-16 16:55:00|2429.4|2427.4|2427.8|2425.8|2429.9|2427.9|2427.2|2424.3|337
1602867600000|2020-10-16 17:00:00|2427.7|2425.7|2427.9|2425.9|2430.3|2428.1|2426.9|2424.8|401
1602867900000|2020-10-16 17:05:00|2427.8|2425.8|2431.7|2429.7|2433.4|2430.5|2426.2|2423.4|447
1602868200000|2020-10-16 17:10:00|2431.4|2429.4|2428|2426|2432.2|2429.7|2427.2|2424.8|393
1602868500000|2020-10-16 17:15:00|2427.9|2425.9|2428.2|2426.2|2429.8|2427.3|2427.5|2424.9|328
1602868800000|2020-10-16 17:20:00|2428.1|2426.1|2430.2|2428.2|2431.8|2429.2|2428.1|2425.8|413
1602869100000|2020-10-16 17:25:00|2430.3|2428.3|2430.2|2428.2|2430.8|2428.4|2427.6|2425.6|350
1602869400000|2020-10-16 17:30:00|2430.1|2428.1|2427.7|2425.7|2431.3|2428.7|2426.1|2423.3|405
1602869700000|2020-10-16 17:35:00|2428|2426|2427.4|2425.4|2428.7|2426|2426.1|2423.2|321
1602870000000|2020-10-16 17:40:00|2427.3|2425.3|2425.3|2423.3|2429.7|2427.2|2425.1|2422.7|267
1602870300000|2020-10-16 17:45:00|2425.5|2423.5|2426.6|2424.6|2427.1|2425.1|2425.2|2422.2|262
1602870600000|2020-10-16 17:50:00|2426.7|2424.7|2426.4|2424.4|2427.2|2424.8|2425.3|2422.4|174
1602870900000|2020-10-16 17:55:00|2426.5|2424.5|2426|2424|2427.1|2424.7|2424.4|2422.2|233
1602871200000|2020-10-16 18:00:00|2426.1|2424.1|2426.1|2424.1|2426.5|2424.5|2424.8|2422.5|254
1602871500000|2020-10-16 18:05:00|2426|2424|2425.7|2423.7|2427|2424.7|2422.7|2420.5|256
1602871800000|2020-10-16 18:10:00|2425.6|2423.6|2426.6|2424.6|2427.4|2425.4|2424.6|2422.6|245
1602872100000|2020-10-16 18:15:00|2426.5|2424.5|2425.5|2423.5|2426.8|2424.8|2424.8|2422.3|239
1602872400000|2020-10-16 18:20:00|2425.6|2423.6|2425|2423|2426.3|2423.7|2424.6|2421.6|246
1602872700000|2020-10-16 18:25:00|2425.1|2423.1|2427|2425|2427.6|2425.6|2424.6|2422.5|315
1602873000000|2020-10-16 18:30:00|2427.2|2425.2|2425.1|2423.1|2427.2|2425.2|2420.2|2418.2|339
1602873300000|2020-10-16 18:35:00|2425.2|2423.2|2427|2425|2428.3|2425.4|2424.4|2422.1|285
1602873600000|2020-10-16 18:40:00|2427.1|2425.1|2425.6|2423.6|2427.1|2425.1|2425.1|2422.5|275
1602873900000|2020-10-16 18:45:00|2425.8|2423.8|2424.9|2422.9|2428.8|2426.3|2424.4|2422.1|279
1602874200000|2020-10-16 18:50:00|2425|2423|2427.5|2425.5|2428.3|2426.3|2424.8|2422.8|254
1602874500000|2020-10-16 18:55:00|2427.4|2425.4|2426.9|2424.9|2428.2|2426|2426.1|2423.8|231
1602874800000|2020-10-16 19:00:00|2426.7|2424.7|2422.6|2420.6|2427|2424.8|2421.5|2419.2|264
1602875100000|2020-10-16 19:05:00|2422.5|2420.5|2421.9|2419.9|2423.4|2420.5|2419.9|2417.4|346
1602875400000|2020-10-16 19:10:00|2421.7|2419.7|2418.7|2416.7|2422.3|2419.9|2417.7|2415.4|243
1602875700000|2020-10-16 19:15:00|2419.3|2415.8|2418|2416|2419.7|2417.3|2417.6|2415|287
1602876000000|2020-10-16 19:20:00|2418.1|2416.1|2417.2|2415.2|2419.2|2416.5|2416.8|2414.3|238
1602876300000|2020-10-16 19:25:00|2417.1|2415.1|2416.5|2414.5|2419|2416.4|2416|2413.4|312
1602876600000|2020-10-16 19:30:00|2417.3|2413.8|2416.8|2414.8|2417.9|2415.4|2415.6|2412.7|359
1602876900000|2020-10-16 19:35:00|2416.9|2414.9|2416.7|2414.7|2420.3|2417.9|2416.3|2413.7|321
1602877200000|2020-10-16 19:40:00|2417.1|2415.1|2418.5|2415|2419.1|2416.4|2416.6|2413.9|216
1602877500000|2020-10-16 19:45:00|2418.6|2415.1|2418.9|2416.9|2419.7|2417.3|2417.1|2414.4|200
1602877800000|2020-10-16 19:50:00|2419|2417|2416.3|2414.3|2419.7|2417.5|2415.1|2412.5|364
1602878100000|2020-10-16 19:55:00|2416.6|2414.6|2413.1|2411.1|2417.4|2415|2413|2410.4|548
1602878400000|2020-10-16 20:00:00|2414|2412|2414.2|2412.2|2416.7|2414.5|2414|2411.6|240
1602878700000|2020-10-16 20:05:00|2414.4|2412.4|2413.6|2411.6|2415.3|2413.3|2412.5|2409.7|196
1602879000000|2020-10-16 20:10:00|2413.5|2411.5|2413|2411|2415.2|2412.6|2412.6|2409.5|171
1602879300000|2020-10-16 20:15:00|2413.1|2411.1|2413.7|2411.7|2414.5|2412.5|2412.8|2410.1|129
1602879600000|2020-10-16 20:20:00|2413.9|2411.9|2414.5|2411|2414.6|2412.5|2412|2409.2|119
1602879900000|2020-10-16 20:25:00|2414.6|2411.1|2414.4|2412.4|2417.1|2413.6|2413.9|2410.8|141
1602880200000|2020-10-16 20:30:00|2414.6|2412.6|2414.7|2411.2|2415.4|2412.6|2413.4|2410.1|136
1602880500000|2020-10-16 20:35:00|2414.4|2410.9|2413.7|2410.2|2415.4|2412.4|2412.9|2409.7|162
1602880800000|2020-10-16 20:40:00|2413|2411|2415.3|2413.3|2415.8|2413.3|2412.9|2409.8|200
1602881100000|2020-10-16 20:45:00|2415.2|2413.2|2409.9|2406.4|2416|2413.5|2407.6|2404.1|192
1602881400000|2020-10-16 20:50:00|2409.8|2406.3|2414.5|2411|2416.8|2411.5|2409.8|2406.3|200
1602881700000|2020-10-16 20:55:00|2415.7|2410.3|2421.3|2410.7|2421.6|2413.6|2413.1|2407.9|201
1603058400000|2020-10-18 22:00:00|2419.3|2415.8|2423.8|2418.5|2425.6|2418.9|2418|2411.5|566
1603058700000|2020-10-18 22:05:00|2423.9|2417.2|2423.5|2420|2428.9|2421.7|2422.1|2417.1|454
1603059000000|2020-10-18 22:10:00|2425.7|2419.7|2419.9|2416.4|2426.7|2419.7|2419|2414.4|339
1603059300000|2020-10-18 22:15:00|2420.4|2416.9|2420.7|2417.2|2423.9|2418|2418.6|2412.6|312
1603059600000|2020-10-18 22:20:00|2421.8|2414.4|2422.9|2416.9|2424.2|2418.6|2418.6|2413.8|246
1603059900000|2020-10-18 22:25:00|2424.2|2417.6|2423.7|2417.5|2425.3|2419.1|2420.2|2415.3|227
1603060200000|2020-10-18 22:30:00|2423.4|2417.8|2424.3|2418.3|2426.3|2420|2420.8|2415.5|295
1603060500000|2020-10-18 22:35:00|2424.5|2418|2424|2420.5|2428.3|2422.7|2421.3|2415.7|259
1603060800000|2020-10-18 22:40:00|2423.9|2420.4|2422.5|2419|2427.3|2420.8|2421.6|2417.3|183
1603061100000|2020-10-18 22:45:00|2423.2|2417.7|2420.9|2415.4|2426.5|2417.9|2420.7|2414.6|249
1603061400000|2020-10-18 22:50:00|2421.2|2415.7|2419.4|2413.9|2421.2|2415.7|2418|2412.5|250
1603061700000|2020-10-18 22:55:00|2419|2413.5|2419.2|2413.7|2420.4|2414.9|2418.6|2413.1|180
1603062000000|2020-10-18 23:00:00|2419.1|2413.6|2417.4|2411.9|2419.1|2413.6|2416.6|2411.1|152
1603062300000|2020-10-18 23:05:00|2417.5|2412|2419.2|2413.7|2419.7|2414.2|2417.4|2411.9|133
1603062600000|2020-10-18 23:10:00|2418.8|2413.3|2420.1|2414.6|2420.6|2415.1|2418.4|2412.9|137
1603062900000|2020-10-18 23:15:00|2420.5|2415|2422.8|2417.3|2424.5|2419|2420.2|2414.7|198
1603063200000|2020-10-18 23:20:00|2422.9|2417.4|2421.3|2415.8|2423.7|2418.2|2419.6|2414.1|164
1603063500000|2020-10-18 23:25:00|2421.6|2416.1|2422|2416.5|2422.5|2417|2420.6|2415.1|132
1603063800000|2020-10-18 23:30:00|2421.9|2416.4|2420|2414.5|2422.1|2416.6|2419|2413.5|170
1603064100000|2020-10-18 23:35:00|2419.8|2414.3|2423.2|2417.7|2423.5|2418|2418.7|2413.2|258
1603064400000|2020-10-18 23:40:00|2423.3|2417.8|2422.1|2416.6|2424.1|2418.6|2421.7|2416.2|180
1603064700000|2020-10-18 23:45:00|2422.3|2416.8|2422.3|2416.8|2422.7|2417.2|2421|2415.5|143
1603065000000|2020-10-18 23:50:00|2422|2416.5|2421.9|2416.4|2422.8|2417.3|2421.6|2416.1|121
1603065300000|2020-10-18 23:55:00|2422|2416.5|2424|2418.5|2425|2419.5|2421.7|2416.2|140
1603065600000|2020-10-19 00:00:00|2424.1|2418.6|2426.9|2421.4|2428.7|2423.2|2423.6|2418.1|466
1603065900000|2020-10-19 00:05:00|2426.7|2421.2|2423.5|2418|2427.2|2421.7|2423.5|2418|377
1603066200000|2020-10-19 00:10:00|2423.8|2418.3|2424.8|2419.3|2425.3|2419.8|2423.3|2417.8|227
1603066500000|2020-10-19 00:15:00|2424.9|2419.4|2424.7|2419.2|2425.4|2419.9|2423.8|2418.3|224
1603066800000|2020-10-19 00:20:00|2424.4|2418.9|2426.4|2420.9|2428.8|2423.3|2422.8|2417.3|261
1603067100000|2020-10-19 00:25:00|2426.6|2421.1|2425.8|2420.3|2427.3|2421.8|2425|2419.5|153
1603067400000|2020-10-19 00:30:00|2425.7|2420.2|2427.3|2421.8|2427.4|2421.9|2424.8|2419.3|152
1603067700000|2020-10-19 00:35:00|2427.4|2421.9|2425.4|2419.9|2427.7|2422.2|2425.4|2419.9|168
1603068000000|2020-10-19 00:40:00|2425.6|2420.1|2423.8|2418.3|2426.2|2420.7|2423.6|2418.1|161
1603068300000|2020-10-19 00:45:00|2424|2418.5|2423|2417.5|2425.9|2420.4|2422.4|2416.9|191
1603068600000|2020-10-19 00:50:00|2422.9|2417.4|2424.2|2418.7|2425.7|2420.2|2422.4|2416.9|219
1603068900000|2020-10-19 00:55:00|2424.6|2419.1|2427.5|2422|2428.1|2422.6|2423.9|2418.4|326
1603069200000|2020-10-19 01:00:00|2427.7|2422.2|2423.7|2418.2|2435.5|2430|2422.9|2417.4|964
1603069500000|2020-10-19 01:05:00|2423.8|2418.3|2421.5|2416|2425.5|2420|2419.4|2413.9|827
1603069800000|2020-10-19 01:10:00|2421.2|2415.7|2420.8|2415.3|2423|2417.5|2415|2409.5|863
1603070100000|2020-10-19 01:15:00|2420.9|2415.4|2424.2|2418.7|2425.2|2419.7|2419.5|2414|686
1603070400000|2020-10-19 01:20:00|2424.4|2418.9|2422.8|2417.3|2427.3|2421.8|2421.9|2416.4|576
1603070700000|2020-10-19 01:25:00|2422.7|2417.2|2427.2|2421.7|2428.3|2422.8|2422.7|2417.2|629
1603071000000|2020-10-19 01:30:00|2427.3|2421.8|2428.3|2422.8|2428.9|2423.4|2425.6|2420.1|603
1603071300000|2020-10-19 01:35:00|2428.8|2423.3|2428.5|2423|2430.7|2425.2|2426.8|2421.3|574
1603071600000|2020-10-19 01:40:00|2428.3|2422.8|2427|2421.5|2428.9|2423.4|2426|2420.5|378
1603071900000|2020-10-19 01:45:00|2426.9|2421.4|2430.4|2424.9|2430.6|2425.1|2426.2|2420.7|345
1603072200000|2020-10-19 01:50:00|2430.3|2424.8|2427.1|2421.6|2431|2425.5|2425.2|2419.7|602
1603072500000|2020-10-19 01:55:00|2427.3|2421.8|2423.7|2418.2|2428.2|2422.7|2421.5|2416|674
1603072800000|2020-10-19 02:00:00|2423.3|2417.8|2422.9|2417.4|2425.1|2419.6|2421.1|2415.6|663
1603073100000|2020-10-19 02:05:00|2423|2417.5|2423.8|2418.3|2425.6|2420.1|2422.2|2416.7|577
1603073400000|2020-10-19 02:10:00|2423.9|2418.4|2424.2|2418.7|2424.7|2419.2|2421.6|2416.1|421
1603073700000|2020-10-19 02:15:00|2424.3|2418.8|2422.6|2417.1|2424.6|2419.1|2421.8|2416.3|286
1603074000000|2020-10-19 02:20:00|2422.1|2416.6|2421.6|2416.1|2423.1|2417.6|2421.2|2415.7|255
1603074300000|2020-10-19 02:25:00|2421.9|2416.4|2422.2|2416.7|2422.8|2417.3|2420.6|2415.1|209
1603074600000|2020-10-19 02:30:00|2422.1|2416.6|2415.8|2410.3|2422.7|2417.2|2414.6|2409.1|565
1603074900000|2020-10-19 02:35:00|2416|2410.5|2419.7|2414.2|2420|2414.5|2415.2|2409.7|525
1603075200000|2020-10-19 02:40:00|2419.8|2414.3|2420.2|2414.7|2420.6|2415.1|2417.8|2412.3|470
1603075500000|2020-10-19 02:45:00|2420.3|2414.8|2420.8|2415.3|2421.5|2416|2418.7|2413.2|331
1603075800000|2020-10-19 02:50:00|2420.7|2415.2|2420.2|2414.7|2421.6|2416.1|2419.5|2414|301
1603076100000|2020-10-19 02:55:00|2420.5|2415|2423.8|2418.3|2424.3|2418.8|2419.1|2413.6|406
1603076400000|2020-10-19 03:00:00|2424|2418.5|2423.1|2417.6|2425.2|2419.7|2421.8|2416.3|468
1603076700000|2020-10-19 03:05:00|2423|2417.5|2423.1|2417.6|2423.9|2418.4|2420.8|2415.3|347
1603077000000|2020-10-19 03:10:00|2423.3|2417.8|2417.6|2412.1|2423.7|2418.2|2417|2411.5|515
1603077300000|2020-10-19 03:15:00|2417.3|2411.8|2416.2|2410.7|2418.2|2412.7|2414.9|2409.4|603
1603077600000|2020-10-19 03:20:00|2416.6|2411.1|2418.8|2413.3|2419.5|2414|2415.6|2410.1|449
1603077900000|2020-10-19 03:25:00|2418.7|2413.2|2416.9|2411.4|2420.1|2414.6|2416.1|2410.6|406
1603078200000|2020-10-19 03:30:00|2417.6|2412.1|2417.4|2411.9|2418.1|2412.6|2415.8|2410.3|329
1603078500000|2020-10-19 03:35:00|2417|2411.5|2418.3|2412.8|2418.7|2413.2|2416.7|2411.2|123
1603078800000|2020-10-19 03:40:00|2418.5|2413|2420.5|2415|2421|2415.5|2418.2|2412.7|213
1603079100000|2020-10-19 03:45:00|2420.3|2414.8|2421|2415.5|2421.1|2415.6|2419.1|2413.6|191
1603079400000|2020-10-19 03:50:00|2420.9|2415.4|2421.1|2415.6|2421.7|2416.2|2420.6|2415.1|163
1603079700000|2020-10-19 03:55:00|2421.2|2415.7|2421.6|2416.1|2421.6|2416.1|2420.2|2414.7|122
1603080000000|2020-10-19 04:00:00|2421|2415.5|2422.1|2416.6|2422.8|2417.3|2420.2|2414.7|158
1603080300000|2020-10-19 04:05:00|2422.2|2416.7|2422.3|2416.8|2422.9|2417.4|2421.4|2415.9|133
1603080600000|2020-10-19 04:10:00|2422.2|2416.7|2422.5|2417|2423.8|2418.3|2422.1|2416.6|118
1603080900000|2020-10-19 04:15:00|2422.7|2417.2|2422|2416.5|2423.3|2417.8|2421.6|2416.1|122
1603081200000|2020-10-19 04:20:00|2421.9|2416.4|2422.5|2417|2422.8|2417.3|2421.2|2415.7|127
1603081500000|2020-10-19 04:25:00|2422.6|2417.1|2423.6|2418.1|2425.2|2419.7|2422.6|2417.1|209
1603081800000|2020-10-19 04:30:00|2423.8|2418.3|2418.9|2413.4|2424.1|2418.6|2418.1|2412.6|292
1603082100000|2020-10-19 04:35:00|2419.8|2414.3|2421.8|2416.3|2422.2|2416.7|2418.6|2413.1|190
1603082400000|2020-10-19 04:40:00|2421.9|2416.4|2424.3|2418.8|2424.6|2419.1|2420.2|2414.7|304
1603082700000|2020-10-19 04:45:00|2423.5|2418|2424.6|2419.1|2425.8|2420.3|2423.2|2417.7|312
1603083000000|2020-10-19 04:50:00|2424.5|2419|2427.4|2421.9|2427.7|2422.2|2424.1|2418.6|226
1603083300000|2020-10-19 04:55:00|2427.3|2421.8|2425.8|2420.3|2427.4|2421.9|2425.7|2420.2|186
1603083600000|2020-10-19 05:00:00|2425.9|2420.4|2427.5|2422|2427.8|2422.3|2423.7|2418.2|359
1603083900000|2020-10-19 05:05:00|2427.6|2422.1|2428.2|2422.7|2428.8|2423.3|2426.2|2420.7|263
1603084200000|2020-10-19 05:10:00|2428.5|2423|2425.6|2420.1|2429.4|2423.9|2424.8|2419.3|294
1603084500000|2020-10-19 05:15:00|2425.5|2420|2426.4|2420.9|2426.8|2421.3|2424|2418.5|215
1603084800000|2020-10-19 05:20:00|2426.3|2420.8|2425.9|2420.4|2426.5|2421|2424.5|2419|131
1603085100000|2020-10-19 05:25:00|2425.5|2420|2426.1|2420.6|2428|2422.5|2425.2|2419.7|202
1603085400000|2020-10-19 05:30:00|2426.3|2420.8|2430|2424.5|2432.5|2427|2423.7|2418.2|856
1603085700000|2020-10-19 05:35:00|2430.1|2424.6|2429.1|2423.6|2431|2425.5|2426.5|2421|695
1603086000000|2020-10-19 05:40:00|2429.2|2423.7|2437.5|2432|2439.3|2433.8|2427.3|2421.8|984
1603086300000|2020-10-19 05:45:00|2437.7|2432.2|2439.4|2433.9|2441.1|2435.6|2433.8|2428.3|1021
1603086600000|2020-10-19 05:50:00|2439.1|2433.6|2455.4|2449.9|2457.2|2451.7|2437|2431.5|1110
1603086900000|2020-10-19 05:55:00|2455.3|2449.8|2459.4|2453.9|2466.1|2460.6|2455|2449.5|1030
1603087200000|2020-10-19 06:00:00|2459.5|2454|2456.2|2450.7|2461.1|2455.6|2455.9|2450.4|823
1603087500000|2020-10-19 06:05:00|2455.8|2450.3|2467.8|2462.3|2472.5|2467|2455|2449.5|1367
1603087800000|2020-10-19 06:10:00|2468.2|2462.7|2467.3|2461.8|2476.3|2470.8|2466.1|2460.6|1110
1603088100000|2020-10-19 06:15:00|2466.9|2461.4|2474.1|2468.6|2475.4|2469.9|2465.5|2460|1032
1603088400000|2020-10-19 06:20:00|2474.3|2468.8|2474.5|2469|2477.5|2472|2470.9|2465.5|915
1603088700000|2020-10-19 06:25:00|2474|2468.5|2471.5|2466|2475.4|2469.9|2469.7|2464.2|817
1603089000000|2020-10-19 06:30:00|2471.6|2466.1|2469|2465|2473.2|2467.7|2462|2456.5|1074
1603089300000|2020-10-19 06:35:00|2469.2|2465.2|2464.1|2458.6|2470.4|2465.3|2462|2456.5|980
1603089600000|2020-10-19 06:40:00|2464.4|2458.9|2462|2456.5|2466.5|2461|2460.6|2455.1|1068
1603089900000|2020-10-19 06:45:00|2461.8|2456.3|2461.9|2456.4|2465.7|2460.2|2459.7|2454.2|998
1603090200000|2020-10-19 06:50:00|2462|2456.5|2465|2459.5|2465.9|2460.4|2459.3|2453.8|764
1603090500000|2020-10-19 06:55:00|2465.3|2459.8|2465.1|2459.6|2467.7|2462.2|2462.5|2457|908
1603090800000|2020-10-19 07:00:00|2465.2|2459.7|2469|2463.5|2470.9|2465.4|2463.8|2458.3|869
1603091100000|2020-10-19 07:05:00|2468.9|2463.4|2466.6|2461.1|2471.5|2466|2464.5|2459|894
1603091400000|2020-10-19 07:10:00|2466.7|2461.2|2462.9|2457.4|2467.3|2461.8|2461.2|2455.7|649
1603091700000|2020-10-19 07:15:00|2463|2457.5|2465.4|2459.9|2470.3|2464.8|2462.4|2456.9|698
1603092000000|2020-10-19 07:20:00|2465.6|2460.1|2477|2471.5|2477.7|2472.2|2465.5|2460|833
1603092300000|2020-10-19 07:25:00|2477.2|2471.7|2473.6|2468.1|2479.2|2473.7|2473.5|2468|639
1603092600000|2020-10-19 07:30:00|2473.7|2468.2|2471.1|2465.6|2475|2469.5|2470.7|2465.2|639
1603092900000|2020-10-19 07:35:00|2470.9|2465.4|2468.6|2463.1|2472.6|2467.1|2468|2462.5|520
1603093200000|2020-10-19 07:40:00|2468.8|2463.3|2470.8|2465.3|2471.9|2466.4|2465.5|2460|742
1603093500000|2020-10-19 07:45:00|2471.3|2465.8|2466.9|2461.4|2472.6|2467.1|2466.1|2460.6|669
1603093800000|2020-10-19 07:50:00|2467.3|2461.8|2466|2460.5|2468.4|2462.9|2466|2460.5|468
1603094100000|2020-10-19 07:55:00|2466.2|2460.7|2463.3|2457.8|2468.4|2462.9|2462.4|2456.9|525
1603094400000|2020-10-19 08:00:00|2463.4|2457.9|2466.6|2461.1|2468.6|2463.1|2463.2|2457.7|463
1603094700000|2020-10-19 08:05:00|2466.4|2460.9|2468.9|2463.4|2469.5|2464|2464.2|2458.7|444
1603095000000|2020-10-19 08:10:00|2468.8|2463.3|2465.8|2460.3|2470.3|2464.8|2465.3|2459.8|477
1603095300000|2020-10-19 08:15:00|2465.7|2460.2|2468|2462.5|2469.4|2463.9|2464.7|2459.2|504
1603095600000|2020-10-19 08:20:00|2467.8|2462.3|2472.6|2467.1|2472.6|2467.1|2466.5|2461|533
1603095900000|2020-10-19 08:25:00|2472.5|2467|2469.4|2463.9|2473.4|2467.9|2468.9|2463.4|619
1603096200000|2020-10-19 08:30:00|2469.2|2463.7|2469.5|2464|2475|2469.5|2469|2463.5|479
1603096500000|2020-10-19 08:35:00|2469.4|2463.9|2471.5|2466|2472.7|2467.2|2469.2|2463.7|462
1603096800000|2020-10-19 08:40:00|2471.3|2465.8|2468.6|2463.1|2472|2466.5|2468.2|2462.7|485
1603097100000|2020-10-19 08:45:00|2468.7|2463.2|2470.6|2465.1|2471.8|2466.3|2468.4|2462.9|541
1603097400000|2020-10-19 08:50:00|2471|2465.5|2475.6|2470.1|2479.2|2473.7|2470.2|2464.7|592
1603097700000|2020-10-19 08:55:00|2476|2470.5|2474.4|2468.9|2476.1|2470.6|2472.4|2467|548
1603098000000|2020-10-19 09:00:00|2474.5|2469|2471.4|2465.9|2475.4|2469.9|2470.6|2465.1|418
1603098300000|2020-10-19 09:05:00|2471.8|2466.3|2472.8|2467.3|2474.9|2469.4|2470.7|2465.2|417
1603098600000|2020-10-19 09:10:00|2472.6|2467.1|2469.4|2463.9|2472.7|2467.2|2468.4|2462.9|412
1603098900000|2020-10-19 09:15:00|2469.5|2464|2471.5|2469.5|2473.6|2469.6|2469.3|2463.8|425
1603099200000|2020-10-19 09:20:00|2471.6|2469.6|2475.8|2472.3|2479.1|2476.1|2471.5|2469|418
1603099500000|2020-10-19 09:25:00|2475.9|2472.4|2478.3|2474.8|2479.7|2476.2|2474.4|2471.4|557
1603099800000|2020-10-19 09:30:00|2478.2|2474.7|2476.3|2472.8|2480.9|2477.4|2474.3|2471.3|458
1603100100000|2020-10-19 09:35:00|2476.2|2472.7|2476|2472.5|2477.9|2474.4|2473.8|2471|391
1603100400000|2020-10-19 09:40:00|2476.1|2472.6|2478.4|2474.9|2479.3|2476.1|2474.4|2471.4|354
1603100700000|2020-10-19 09:45:00|2478.5|2475|2481.4|2477.9|2484.5|2481.4|2478.4|2475|603
1603101000000|2020-10-19 09:50:00|2481.5|2478|2484.2|2480.7|2484.7|2481.9|2480.4|2478|434
1603101300000|2020-10-19 09:55:00|2483.4|2481.4|2479.6|2477.6|2484.6|2481.8|2479.1|2476.4|462
1603101600000|2020-10-19 10:00:00|2479.5|2477.5|2479.6|2477.6|2482.6|2480|2478.7|2475.6|482
1603101900000|2020-10-19 10:05:00|2479.7|2477.7|2479.8|2476.3|2482.5|2479.7|2479.3|2476.2|453
1603102200000|2020-10-19 10:10:00|2480|2476.5|2478.7|2475.2|2480.5|2477.4|2477.4|2473.9|354
1603102500000|2020-10-19 10:15:00|2478.8|2475.3|2478.1|2474.6|2480.2|2476.7|2478|2474.5|247
1603102800000|2020-10-19 10:20:00|2478.7|2475.2|2479.4|2475.9|2480.5|2477|2477.5|2474|419
1603103100000|2020-10-19 10:25:00|2479.5|2476|2481.9|2478.4|2483.9|2480.6|2478.6|2475.1|520
1603103400000|2020-10-19 10:30:00|2481.8|2478.3|2481.1|2477.6|2483.2|2480.2|2480.2|2477.3|370
1603103700000|2020-10-19 10:35:00|2481.3|2477.8|2479.3|2477.3|2481.9|2478.6|2479|2475.5|424
1603104000000|2020-10-19 10:40:00|2480.1|2476.6|2476.8|2473.3|2480.3|2477.4|2476.2|2473.3|418
1603104300000|2020-10-19 10:45:00|2476.9|2473.4|2477.2|2473.7|2478|2474.9|2475.5|2472.7|373
1603104600000|2020-10-19 10:50:00|2477.1|2473.6|2480.8|2477.3|2483.9|2480.4|2476.9|2473.4|453
1603104900000|2020-10-19 10:55:00|2481|2477.5|2484.8|2481.3|2486.8|2483.3|2480.7|2477.2|406
1603105200000|2020-10-19 11:00:00|2484.6|2481.1|2483.9|2480.4|2485.3|2482.5|2481.8|2478.3|629
1603105500000|2020-10-19 11:05:00|2483.8|2480.3|2482.9|2479.4|2484.4|2480.9|2481.3|2478.4|497
1603105800000|2020-10-19 11:10:00|2483|2479.5|2480.6|2477.1|2483.9|2480.8|2479.9|2477|388
1603106100000|2020-10-19 11:15:00|2480.4|2476.9|2478.9|2475.4|2480.9|2477.6|2477.5|2474.6|287
1603106400000|2020-10-19 11:20:00|2478|2476|2477.4|2475.4|2480.7|2477.6|2477|2474.1|303
1603106700000|2020-10-19 11:25:00|2478.6|2475.1|2481.3|2479.3|2482|2479.4|2477.4|2474.3|250
1603107000000|2020-10-19 11:30:00|2481.4|2479.4|2480.8|2477.3|2482.7|2480|2480.4|2476.9|403
1603107300000|2020-10-19 11:35:00|2481.1|2477.6|2484.6|2481.1|2485.2|2482.2|2478.6|2475.1|416
1603107600000|2020-10-19 11:40:00|2484|2482|2485.2|2483.2|2487.7|2484.3|2484|2481.3|452
1603107900000|2020-10-19 11:45:00|2485.3|2483.3|2482.2|2478.7|2487.7|2484.8|2481.4|2477.9|498
1603108200000|2020-10-19 11:50:00|2482.1|2478.6|2478.4|2474.9|2483.4|2479.9|2477.2|2473.7|491
1603108500000|2020-10-19 11:55:00|2478.3|2474.8|2480.8|2477.3|2482.3|2479.5|2478.2|2474.7|437
1603108800000|2020-10-19 12:00:00|2480.7|2477.2|2481.6|2478.1|2489.2|2485.7|2480.7|2477.2|621
1603109100000|2020-10-19 12:05:00|2481.5|2478|2492.1|2488.6|2493|2490.1|2478.9|2476|606
1603109400000|2020-10-19 12:10:00|2492.2|2488.7|2494.5|2492.5|2499.4|2495.9|2492|2488.5|871
1603109700000|2020-10-19 12:15:00|2494.6|2492.6|2492.5|2489|2499|2495.5|2490.5|2487|819
1603110000000|2020-10-19 12:20:00|2492.7|2489.2|2488.7|2485.2|2494.5|2492.2|2488|2484.5|697
1603110300000|2020-10-19 12:25:00|2488.1|2484.6|2486.4|2484.4|2491.3|2488.3|2485.1|2481.9|585
1603110600000|2020-10-19 12:30:00|2486.3|2484.3|2483.7|2480.2|2489.7|2486.2|2482|2478.5|707
1603110900000|2020-10-19 12:35:00|2483.6|2480.1|2488.6|2485.1|2488.6|2486.4|2482.7|2479.2|520
1603111200000|2020-10-19 12:40:00|2487.7|2485.7|2483.3|2481.3|2490.2|2487.5|2482.6|2479.9|579
1603111500000|2020-10-19 12:45:00|2483.4|2481.4|2480.2|2478.2|2486|2483.3|2477.1|2475.1|720
1603111800000|2020-10-19 12:50:00|2480.3|2478.3|2472|2470|2480.9|2478.3|2471.9|2469|839
1603112100000|2020-10-19 12:55:00|2472.7|2469.2|2478.5|2476.5|2481.1|2478|2470.7|2468|870
1603112400000|2020-10-19 13:00:00|2478.6|2476.6|2470.5|2467|2480.7|2477.6|2468.7|2465.6|1131
1603112700000|2020-10-19 13:05:00|2470.4|2466.9|2472.9|2469.4|2473.9|2470.5|2466|2463.2|913
1603113000000|2020-10-19 13:10:00|2473.1|2469.6|2474.1|2472.1|2475.6|2472.8|2470.6|2468.3|726
1603113300000|2020-10-19 13:15:00|2474.2|2472.2|2479.1|2475.6|2479.3|2476.3|2470.4|2467.9|863
1603113600000|2020-10-19 13:20:00|2479.2|2475.7|2477.6|2475.6|2480.5|2477.5|2475.7|2473.4|565
1603113900000|2020-10-19 13:25:00|2477.3|2475.3|2477.3|2475.3|2479.8|2477.8|2476.5|2474.3|434
1603114200000|2020-10-19 13:30:00|2477.2|2475.2|2469.9|2466.4|2482.3|2479.2|2466|2462.5|1138
1603114500000|2020-10-19 13:35:00|2470.1|2466.6|2468.7|2466.7|2471.2|2468.3|2462.9|2460|1070
1603114800000|2020-10-19 13:40:00|2469.1|2467.1|2467.7|2465.7|2473.8|2471.2|2466.9|2464|1061
1603115100000|2020-10-19 13:45:00|2467.9|2465.9|2474.1|2470.6|2474.5|2471.6|2461.7|2458.2|915
1603115400000|2020-10-19 13:50:00|2473.7|2470.2|2470.5|2467|2475.3|2472.6|2466.1|2463.3|774
1603115700000|2020-10-19 13:55:00|2470.4|2466.9|2466.8|2463.3|2472.7|2470|2465.5|2462|828
1603116000000|2020-10-19 14:00:00|2466.7|2463.2|2458.7|2455.2|2466.8|2463.3|2454.1|2450.6|1245
1603116300000|2020-10-19 14:05:00|2458.5|2455|2453.9|2450.4|2459.5|2457|2452.1|2449.1|1293
1603116600000|2020-10-19 14:10:00|2453.8|2450.3|2460.6|2457.1|2460.9|2457.4|2449.7|2446.6|1192
1603116900000|2020-10-19 14:15:00|2460.5|2457|2464.6|2461.1|2466.5|2463.1|2459|2455.5|970
1603117200000|2020-10-19 14:20:00|2464.9|2461.4|2463.7|2461.7|2466|2462.9|2461.6|2458.4|887
1603117500000|2020-10-19 14:25:00|2463.8|2461.8|2468.9|2465.4|2469.9|2467.1|2462.5|2459.9|950
1603117800000|2020-10-19 14:30:00|2468.7|2465.2|2463.6|2461.6|2469.3|2465.8|2462.5|2460.5|927
1603118100000|2020-10-19 14:35:00|2463.3|2461.3|2461.7|2458.2|2463.5|2461.4|2458.4|2455.6|915
1603118400000|2020-10-19 14:40:00|2461.6|2458.1|2459.1|2455.6|2464.2|2461.5|2458|2454.5|676
1603118700000|2020-10-19 14:45:00|2459.2|2455.7|2461.7|2458.2|2463.4|2459.9|2456.2|2452.7|1028
1603119000000|2020-10-19 14:50:00|2461.8|2458.3|2463.1|2459.6|2465.6|2462.5|2459.9|2457.1|838
1603119300000|2020-10-19 14:55:00|2463.2|2459.7|2464.7|2461.2|2466.9|2463.8|2461.2|2458.6|677
1603119600000|2020-10-19 15:00:00|2464.5|2461|2468.1|2466.1|2470.1|2467.5|2464.3|2460.8|843
1603119900000|2020-10-19 15:05:00|2468|2466|2463.8|2461.8|2468.7|2466.4|2463.2|2460|725
1603120200000|2020-10-19 15:10:00|2463.7|2461.7|2460.7|2458.7|2464.9|2462.5|2458|2455.2|845
1603120500000|2020-10-19 15:15:00|2460.6|2458.6|2459|2457|2463.1|2460.3|2457.1|2454|1016
1603120800000|2020-10-19 15:20:00|2459.1|2457.1|2453.1|2449.6|2460.1|2457.5|2451|2448.3|1205
1603121100000|2020-10-19 15:25:00|2453.2|2449.7|2458|2454.5|2458.6|2455.5|2450.3|2447.7|764
1603121400000|2020-10-19 15:30:00|2457.9|2454.4|2456.1|2454.1|2459.8|2457|2454.5|2451.8|752
1603121700000|2020-10-19 15:35:00|2456|2454|2456.6|2454.6|2460.3|2457.6|2455|2452.2|651
1603122000000|2020-10-19 15:40:00|2456.3|2454.3|2455.7|2453.7|2460.7|2457.7|2455.3|2452.5|534
1603122300000|2020-10-19 15:45:00|2455.9|2453.9|2456.4|2454.4|2460.5|2458.5|2455.5|2452.8|612
1603122600000|2020-10-19 15:50:00|2456.5|2454.5|2454.9|2452.9|2458|2456|2454.3|2451.8|462
1603122900000|2020-10-19 15:55:00|2454.8|2452.8|2461|2457.5|2461.5|2458.5|2454.2|2451.5|795
1603123200000|2020-10-19 16:00:00|2459.9|2457.9|2462.2|2458.7|2464|2460.6|2457.1|2454.5|780
1603123500000|2020-10-19 16:05:00|2461.4|2459.4|2461.9|2458.4|2463.9|2461.1|2457.5|2454.8|572
1603123800000|2020-10-19 16:10:00|2462.1|2458.6|2459.8|2457.8|2463.6|2460.4|2458.7|2455.9|610
1603124100000|2020-10-19 16:15:00|2459.9|2457.9|2461.5|2459.5|2463.8|2460.6|2458.6|2456.2|536
1603124400000|2020-10-19 16:20:00|2461.4|2459.4|2459.3|2457.3|2464.8|2462|2458.5|2455.8|516
1603124700000|2020-10-19 16:25:00|2459.4|2457.4|2459.2|2457.2|2462.4|2459.7|2457.1|2454|529
1603125000000|2020-10-19 16:30:00|2459.3|2457.3|2461.2|2459.2|2463.6|2461.1|2457.5|2455.2|553
1603125300000|2020-10-19 16:35:00|2461.3|2459.3|2462.1|2460.1|2463.3|2461|2460.3|2457.7|369
1603125600000|2020-10-19 16:40:00|2462|2460|2461.5|2459.5|2463.1|2460.8|2460.1|2458.1|412
1603125900000|2020-10-19 16:45:00|2461.6|2459.6|2461.9|2459.9|2464|2461.7|2461.2|2459.2|338
1603126200000|2020-10-19 16:50:00|2462|2460|2459.9|2457.9|2462.2|2460.2|2457.6|2455.6|449
1603126500000|2020-10-19 16:55:00|2460|2458|2459.1|2457.1|2461.4|2459.4|2458.8|2456.4|396
1603126800000|2020-10-19 17:00:00|2459|2457|2460.4|2458.4|2461.4|2459.4|2458.7|2456.7|296
1603127100000|2020-10-19 17:05:00|2460.5|2458.5|2459.7|2457.7|2461.6|2459.6|2459.5|2457.4|285
1603127400000|2020-10-19 17:10:00|2459.8|2457.8|2462.7|2460.7|2464.7|2462.1|2459.7|2457.7|349
1603127700000|2020-10-19 17:15:00|2462.8|2460.8|2461.3|2459.3|2463.3|2460.9|2459.5|2457.1|289
1603128000000|2020-10-19 17:20:00|2461.4|2459.4|2458.7|2456.7|2463.2|2461.1|2457|2454.9|437
1603128300000|2020-10-19 17:25:00|2458.6|2456.6|2456.8|2454.8|2459.5|2456.7|2455.9|2453.6|399
1603128600000|2020-10-19 17:30:00|2456.9|2454.9|2454.3|2452.3|2457.7|2455.6|2453.4|2450.6|382
1603128900000|2020-10-19 17:35:00|2454.2|2452.2|2453.5|2451.5|2454.9|2452.9|2452.7|2450.1|448
1603129200000|2020-10-19 17:40:00|2453.6|2451.6|2452.8|2450.8|2454.8|2452.4|2450.9|2448.4|454
1603129500000|2020-10-19 17:45:00|2452.7|2450.7|2451.6|2449.6|2452.8|2450.8|2449.8|2447.5|456
1603129800000|2020-10-19 17:50:00|2451.5|2449.5|2451.5|2449.5|2453|2451|2450.3|2448.3|368
1603130100000|2020-10-19 17:55:00|2451.4|2449.4|2451.9|2449.9|2452.4|2450.1|2448.8|2446.8|399
1603130400000|2020-10-19 18:00:00|2451.6|2449.6|2449.1|2447.1|2451.7|2449.7|2447|2445|525
1603130700000|2020-10-19 18:05:00|2449.2|2447.2|2450.1|2448.1|2451.4|2449.4|2448.1|2445.9|465
1603131000000|2020-10-19 18:10:00|2450.2|2448.2|2452.4|2450.4|2453.2|2450.7|2449.5|2447.5|332
1603131300000|2020-10-19 18:15:00|2452.5|2450.5|2452.7|2450.7|2453.2|2451.2|2451.9|2449.3|227
1603131600000|2020-10-19 18:20:00|2452.8|2450.8|2454.1|2452.1|2454.7|2452.3|2451.8|2449.2|241
1603131900000|2020-10-19 18:25:00|2453.9|2451.9|2451.1|2449.1|2454.1|2452.1|2450.3|2447.7|238
1603132200000|2020-10-19 18:30:00|2451.2|2449.2|2445.4|2443.4|2451.7|2449.5|2442.9|2440.7|299
1603132500000|2020-10-19 18:35:00|2445.5|2443.5|2445.2|2443.2|2447.4|2444.5|2443|2441|400
1603132800000|2020-10-19 18:40:00|2445|2443|2442.6|2439.1|2446.7|2443.8|2441.3|2438.8|483
1603133100000|2020-10-19 18:45:00|2442.4|2438.9|2432.2|2430.2|2442.5|2439.4|2431.5|2429.5|576
1603133400000|2020-10-19 18:50:00|2432.1|2430.1|2429.7|2426.2|2432.9|2430.5|2426.6|2423.8|563
1603133700000|2020-10-19 18:55:00|2429.8|2426.3|2426.7|2423.2|2435.6|2432.6|2426.3|2423.1|777
1603134000000|2020-10-19 19:00:00|2426.8|2423.3|2428.9|2425.4|2429.5|2426.4|2422.7|2419.2|914
1603134300000|2020-10-19 19:05:00|2428.5|2425|2429.7|2426.2|2429.9|2426.5|2423.6|2421|723
1603134600000|2020-10-19 19:10:00|2429.6|2426.1|2433.9|2430.4|2435.8|2432.3|2426.8|2423.7|805
1603134900000|2020-10-19 19:15:00|2433.7|2430.2|2432|2428.5|2435.6|2432.1|2430.3|2427.4|722
1603135200000|2020-10-19 19:20:00|2431.5|2428|2429.3|2425.8|2435.2|2432.2|2429.1|2425.6|570
1603135500000|2020-10-19 19:25:00|2428.5|2426.5|2434.1|2430.6|2434.8|2432|2427.9|2425|685
1603135800000|2020-10-19 19:30:00|2432.8|2430.8|2433.3|2429.8|2435|2432.2|2431.6|2429.2|534
1603136100000|2020-10-19 19:35:00|2433.1|2429.6|2433.4|2431.4|2434.4|2431.7|2431.1|2428.3|446
1603136400000|2020-10-19 19:40:00|2433.2|2431.2|2431.7|2428.2|2434.1|2431.7|2430.5|2427.8|460
1603136700000|2020-10-19 19:45:00|2431.8|2428.3|2432.8|2429.3|2433.4|2430.5|2430.2|2427.7|394
1603137000000|2020-10-19 19:50:00|2432.9|2429.4|2426.2|2424.2|2432.9|2429.4|2425.8|2423.2|540
1603137300000|2020-10-19 19:55:00|2426|2424|2429.5|2427.5|2430.5|2427.7|2425.5|2422.6|672
1603137600000|2020-10-19 20:00:00|2430.8|2427.3|2432.5|2429|2433.4|2430.6|2430.1|2427|385
1603137900000|2020-10-19 20:05:00|2431.6|2429.6|2432.5|2430.5|2435.5|2432|2431.6|2428.8|294
1603138200000|2020-10-19 20:10:00|2432.7|2430.7|2432.6|2429.1|2434.4|2430.9|2430.8|2427.7|264
1603138500000|2020-10-19 20:15:00|2432.7|2429.2|2432.9|2429.4|2433.6|2430.3|2430.8|2428.1|187
1603138800000|2020-10-19 20:20:00|2432.8|2429.3|2434.6|2431.1|2435.2|2432.2|2431.5|2428.7|168
1603139100000|2020-10-19 20:25:00|2434.8|2431.3|2440.3|2436.8|2440.5|2437.6|2433|2430.4|308
1603139400000|2020-10-19 20:30:00|2440.5|2437|2439.1|2437.1|2442.4|2439.4|2438.5|2435.4|311
1603139700000|2020-10-19 20:35:00|2438.9|2436.9|2439.4|2435.9|2440.5|2437.3|2437.3|2434.5|236
1603140000000|2020-10-19 20:40:00|2439.7|2436.2|2439.3|2435.8|2440|2437.1|2437.9|2435.1|161
1603140300000|2020-10-19 20:45:00|2439.2|2435.7|2437.2|2433.7|2440.9|2437.4|2437.2|2433.7|140
1603140600000|2020-10-19 20:50:00|2437|2433.5|2439.4|2435.9|2440.4|2436|2436.9|2433.4|126
1603140900000|2020-10-19 20:55:00|2439.3|2435.8|2442.3|2438.8|2443.3|2438.8|2439|2435.5|248
1603144800000|2020-10-19 22:00:00|2440.3|2436.8|2439.6|2436.1|2441.9|2437.6|2437.6|2432.8|259
1603145100000|2020-10-19 22:05:00|2439.5|2436|2442.5|2439|2442.6|2439.1|2438.9|2435.4|158
1603145400000|2020-10-19 22:10:00|2442.6|2439.1|2442.6|2439.1|2445.5|2442|2441.9|2438.4|204
1603145700000|2020-10-19 22:15:00|2443|2439.5|2444.3|2440.8|2445.8|2442.3|2442.2|2438|215
1603146000000|2020-10-19 22:20:00|2444.4|2440.9|2442.8|2439.3|2445.3|2441.8|2442.8|2439.3|162
1603146300000|2020-10-19 22:25:00|2442.9|2439.4|2444.2|2440.7|2445.2|2441.7|2442.6|2439.1|137
1603146600000|2020-10-19 22:30:00|2444.1|2440.6|2443.3|2439.8|2444.1|2441.3|2442.5|2439|123
1603146900000|2020-10-19 22:35:00|2443.1|2439.6|2442.5|2439|2443.5|2440|2441.8|2438|165
1603147200000|2020-10-19 22:40:00|2442.4|2438.9|2442.6|2439.1|2444|2440.5|2440.9|2437.4|154
1603147500000|2020-10-19 22:45:00|2443.1|2437.9|2442.5|2439|2444.6|2441.1|2442.3|2437.9|169
1603147800000|2020-10-19 22:50:00|2442.8|2439.3|2440.2|2436.7|2442.8|2439.3|2439.5|2436|169
1603148100000|2020-10-19 22:55:00|2440.1|2436.6|2442|2438.5|2442.5|2439|2439.9|2436.4|156
1603148400000|2020-10-19 23:00:00|2442.3|2438.8|2441.6|2438.1|2445.4|2440.4|2440.6|2437.1|208
1603148700000|2020-10-19 23:05:00|2441.5|2438|2440.3|2436.8|2442.2|2438.7|2439.8|2436.8|160
1603149000000|2020-10-19 23:10:00|2440.2|2436.7|2439.6|2436.1|2440.8|2437.3|2439.1|2435.6|155
1603149300000|2020-10-19 23:15:00|2439.4|2435.9|2442.1|2438.6|2442.6|2439.1|2439.4|2435.9|155
1603149600000|2020-10-19 23:20:00|2442|2438.5|2441.2|2437.7|2442.6|2439.1|2439.6|2436.1|137
1603149900000|2020-10-19 23:25:00|2441.4|2437.9|2440.5|2437|2442|2438.5|2439.7|2436|155
1603150200000|2020-10-19 23:30:00|2440.6|2437.1|2440.6|2437.1|2440.7|2437.2|2437.8|2434.3|272
1603150500000|2020-10-19 23:35:00|2440.7|2437.2|2442.9|2439.4|2444.4|2440.9|2440.5|2437|208
1603150800000|2020-10-19 23:40:00|2443.1|2439.6|2444.6|2441.1|2445.3|2441.8|2442.7|2439.2|228
1603151100000|2020-10-19 23:45:00|2444.7|2441.2|2444.5|2441|2446.6|2443.1|2443.2|2439.7|194
1603151400000|2020-10-19 23:50:00|2444.3|2440.8|2444|2440.5|2447.1|2442.5|2443.8|2440.3|112
1603151700000|2020-10-19 23:55:00|2444.1|2440.6|2443.9|2440.4|2444.8|2441.3|2442.9|2440.1|115
1603152000000|2020-10-20 00:00:00|2443.8|2440.3|2441.1|2437.6|2446.2|2442.7|2440.4|2436.9|334
1603152300000|2020-10-20 00:05:00|2441.2|2437.7|2445.1|2441.6|2445.9|2442.4|2441.1|2437.6|241
1603152600000|2020-10-20 00:10:00|2445.2|2441.7|2445.8|2442.3|2446.6|2443.1|2444.1|2440.6|160
1603152900000|2020-10-20 00:15:00|2445.7|2442.2|2444.3|2440.8|2446.4|2442.9|2443.7|2440.2|222
1603153200000|2020-10-20 00:20:00|2444.1|2440.6|2445.4|2441.9|2447.1|2443.6|2443.7|2440.2|120
1603153500000|2020-10-20 00:25:00|2445.3|2441.8|2444.1|2440.6|2447.3|2443.8|2443.8|2440.3|162
1603153800000|2020-10-20 00:30:00|2444|2440.5|2444.2|2440.7|2445.4|2441.9|2443.9|2440.4|120
1603154100000|2020-10-20 00:35:00|2444.4|2440.9|2443.9|2440.4|2445.1|2441.6|2442.7|2439.2|141
1603154400000|2020-10-20 00:40:00|2443.8|2440.3|2446.4|2442.9|2446.7|2443.2|2443.2|2439.7|154
1603154700000|2020-10-20 00:45:00|2446.1|2442.6|2445.3|2441.8|2446.2|2442.7|2443.8|2440.3|222
1603155000000|2020-10-20 00:50:00|2445.2|2441.7|2447.8|2444.3|2448.9|2445.4|2445|2441.5|223
1603155300000|2020-10-20 00:55:00|2447.7|2444.2|2447.3|2443.8|2447.9|2444.4|2445.9|2442.4|205
1603155600000|2020-10-20 01:00:00|2447.4|2443.9|2443.9|2440.4|2451.5|2448|2440.8|2437.3|738
1603155900000|2020-10-20 01:05:00|2443.7|2440.2|2448.9|2445.4|2449.7|2446.2|2442.3|2438.8|586
1603156200000|2020-10-20 01:10:00|2448.8|2445.3|2449.7|2446.2|2451.4|2447.9|2446.4|2442.9|483
1603156500000|2020-10-20 01:15:00|2449.6|2446.1|2453.6|2450.1|2454.9|2451.4|2448|2444.5|566
1603156800000|2020-10-20 01:20:00|2453.7|2450.2|2455|2451.5|2458|2454.5|2452.4|2448.9|570
1603157100000|2020-10-20 01:25:00|2454.9|2451.4|2450.4|2446.9|2454.9|2451.4|2448.8|2445.3|562
1603157400000|2020-10-20 01:30:00|2450.3|2446.8|2450.3|2446.8|2451.1|2447.6|2447.9|2444.4|566
1603157700000|2020-10-20 01:35:00|2450.4|2446.9|2447.1|2443.6|2451.7|2448.2|2446.9|2443.4|464
1603158000000|2020-10-20 01:40:00|2447.3|2443.8|2446.8|2443.3|2447.5|2444|2444.7|2441.2|457
1603158300000|2020-10-20 01:45:00|2447|2443.5|2440.7|2437.2|2447.5|2444|2439.7|2436.2|747
1603158600000|2020-10-20 01:50:00|2440.9|2437.4|2446.3|2442.8|2446.9|2443.4|2440.9|2437.4|658
1603158900000|2020-10-20 01:55:00|2446.2|2442.7|2440.3|2436.8|2446.3|2442.8|2434|2430.5|1022
1603159200000|2020-10-20 02:00:00|2440.1|2436.6|2439.7|2436.2|2441.1|2437.6|2434.9|2431.4|757
1603159500000|2020-10-20 02:05:00|2439.6|2436.1|2440.9|2437.4|2441.4|2437.9|2434.3|2430.8|672
1603159800000|2020-10-20 02:10:00|2441|2437.5|2443.2|2439.7|2443.5|2440|2439.7|2436.2|561
1603160100000|2020-10-20 02:15:00|2443.1|2439.6|2446.3|2442.8|2449.6|2446.1|2441.3|2437.8|481
1603160400000|2020-10-20 02:20:00|2446.5|2443|2449.9|2446.4|2452.9|2450.1|2446.5|2443|485
1603160700000|2020-10-20 02:25:00|2450|2446.5|2447|2443.5|2450|2446.5|2446.6|2443.1|354
1603161000000|2020-10-20 02:30:00|2446.9|2443.4|2442.1|2438.6|2447.6|2444.3|2440|2436.5|524
1603161300000|2020-10-20 02:35:00|2442.4|2438.9|2442.4|2438.9|2445.3|2441.8|2441.4|2437.9|505
1603161600000|2020-10-20 02:40:00|2442.3|2438.8|2443.3|2439.8|2443.9|2440.4|2439.4|2435.9|503
1603161900000|2020-10-20 02:45:00|2443.1|2439.6|2445.6|2442.1|2446|2442.5|2441.6|2438.1|397
1603162200000|2020-10-20 02:50:00|2445.5|2442|2446.1|2442.6|2448|2444.5|2443.1|2439.6|611
1603162500000|2020-10-20 02:55:00|2446|2442.5|2448.6|2445.1|2448.8|2445.6|2445.4|2441.9|446
1603162800000|2020-10-20 03:00:00|2448.5|2445|2449.2|2445.7|2451.2|2447.7|2446.5|2443.2|459
1603163100000|2020-10-20 03:05:00|2449.5|2446|2453.4|2449.9|2454.1|2451.3|2449.2|2445.7|467
1603163400000|2020-10-20 03:10:00|2453.3|2449.8|2455.2|2451.7|2456.7|2454.1|2453|2449.5|571
1603163700000|2020-10-20 03:15:00|2455|2451.5|2452.1|2448.6|2455.8|2452.3|2451.3|2448.1|373
1603164000000|2020-10-20 03:20:00|2452.2|2448.7|2450.7|2447.2|2453.1|2449.6|2450.1|2446.6|393
1603164300000|2020-10-20 03:25:00|2450.6|2447.1|2451.9|2448.4|2452.8|2449.3|2450.4|2446.9|310
1603164600000|2020-10-20 03:30:00|2451.8|2448.3|2451.3|2447.8|2452.3|2448.8|2449.7|2446.2|271
1603164900000|2020-10-20 03:35:00|2451.4|2447.9|2449.1|2445.6|2452.4|2448.9|2448.9|2445.4|248
1603165200000|2020-10-20 03:40:00|2449.3|2445.8|2450.8|2447.3|2451.4|2447.9|2448.9|2445.4|225
1603165500000|2020-10-20 03:45:00|2450.9|2447.4|2451.7|2448.2|2452.1|2448.6|2449.5|2446|175
1603165800000|2020-10-20 03:50:00|2451.8|2448.3|2449.9|2446.4|2451.9|2448.4|2449.6|2446.1|214
1603166100000|2020-10-20 03:55:00|2450.1|2446.6|2451.6|2448.1|2451.7|2448.2|2450|2446.5|126
1603166400000|2020-10-20 04:00:00|2451.2|2447.7|2451|2447.5|2451.5|2448|2450.1|2446.6|201
1603166700000|2020-10-20 04:05:00|2450.5|2447|2450.8|2447.3|2451.4|2447.9|2449.3|2445.8|181
1603167000000|2020-10-20 04:10:00|2450.9|2447.4|2451.5|2448|2451.6|2448.1|2449.7|2446.2|148
1603167300000|2020-10-20 04:15:00|2451.6|2448.1|2452.4|2448.9|2453.2|2449.7|2451.3|2447.8|171
1603167600000|2020-10-20 04:20:00|2452.7|2449.2|2452.8|2449.3|2452.9|2449.4|2451.5|2448|153
1603167900000|2020-10-20 04:25:00|2452.7|2449.2|2454.9|2451.4|2455.2|2451.7|2452.3|2448.8|187
1603168200000|2020-10-20 04:30:00|2454.8|2451.3|2448.5|2445|2454.8|2451.3|2448.1|2444.6|313
1603168500000|2020-10-20 04:35:00|2448.3|2444.8|2448.1|2444.6|2449.9|2446.4|2447.9|2444.4|198
1603168800000|2020-10-20 04:40:00|2448.2|2444.7|2448.8|2445.3|2449.3|2445.8|2448|2444.5|144
1603169100000|2020-10-20 04:45:00|2449|2445.5|2448.1|2444.6|2450.3|2446.8|2447.8|2444.3|186
1603169400000|2020-10-20 04:50:00|2448.3|2444.8|2449.8|2446.3|2450.1|2446.6|2448.3|2444.8|161
1603169700000|2020-10-20 04:55:00|2449.6|2446.1|2448.5|2445|2450.3|2446.8|2448.3|2444.8|160
1603170000000|2020-10-20 05:00:00|2448.4|2444.9|2452.7|2449.2|2453.1|2450.2|2447.2|2443.7|319
1603170300000|2020-10-20 05:05:00|2452.5|2449|2452.9|2449.4|2453.9|2450.4|2452|2448.9|269
1603170600000|2020-10-20 05:10:00|2453.2|2449.7|2455.7|2452.2|2456.1|2453|2451.7|2448.6|285
1603170900000|2020-10-20 05:15:00|2455.8|2452.3|2452.3|2448.8|2456.6|2453.7|2451.9|2448.4|258
1603171200000|2020-10-20 05:20:00|2452.2|2448.7|2450.5|2447|2453.8|2450.3|2450.4|2446.9|179
1603171500000|2020-10-20 05:25:00|2450.2|2446.7|2452.8|2449.3|2453.3|2449.8|2449.8|2446.3|267
1603171800000|2020-10-20 05:30:00|2453.6|2450.1|2446.9|2443.4|2453.6|2450.1|2444.9|2441.4|519
1603172100000|2020-10-20 05:35:00|2446.8|2443.3|2444.1|2440.6|2447.2|2443.7|2443.8|2440.3|294
1603172400000|2020-10-20 05:40:00|2444|2440.5|2446.4|2442.9|2447.3|2443.8|2443.3|2439.8|351
1603172700000|2020-10-20 05:45:00|2446.5|2443|2444.7|2441.2|2446.7|2443.2|2442.9|2439.4|284
1603173000000|2020-10-20 05:50:00|2444.8|2441.3|2449.5|2446|2450.4|2446.9|2443.9|2440.4|394
1603173300000|2020-10-20 05:55:00|2449.6|2446.1|2450.4|2446.9|2453.3|2449.8|2448.9|2442.4|447
1603173600000|2020-10-20 06:00:00|2450.3|2446.8|2447.8|2444.3|2451.5|2448|2447|2443.5|428
1603173900000|2020-10-20 06:05:00|2448|2444.5|2446.6|2443.1|2448.3|2444.8|2445.7|2442.2|399
1603174200000|2020-10-20 06:10:00|2446.8|2443.3|2444.7|2441.2|2448.1|2444.6|2442.7|2439.2|481
1603174500000|2020-10-20 06:15:00|2445|2441.5|2448.4|2444.9|2449.2|2445.7|2443.9|2440.4|509
1603174800000|2020-10-20 06:20:00|2448.5|2445|2451.2|2447.7|2452|2448.5|2447.4|2443.9|559
1603175100000|2020-10-20 06:25:00|2451.3|2447.8|2453.2|2449.7|2454.8|2451.4|2451.3|2447.8|521
1603175400000|2020-10-20 06:30:00|2453|2449.5|2454.6|2451.1|2457.3|2453.8|2453|2449.5|712
1603175700000|2020-10-20 06:35:00|2454.4|2450.9|2453.9|2450.4|2456.1|2452.6|2451.2|2447.7|675
1603176000000|2020-10-20 06:40:00|2453.6|2450.1|2450.2|2446.7|2454.7|2451.2|2450.1|2446.6|502
1603176300000|2020-10-20 06:45:00|2450.1|2446.6|2449.6|2446.1|2451.8|2448.3|2447.4|2443.9|516
1603176600000|2020-10-20 06:50:00|2449.5|2446|2449.5|2446|2451.2|2447.7|2447.1|2443.6|518
1603176900000|2020-10-20 06:55:00|2449.3|2445.8|2447.3|2443.8|2449.9|2446.4|2446.7|2443.2|541
1603177200000|2020-10-20 07:00:00|2447.1|2443.6|2447.9|2444.4|2449.2|2446.4|2442.9|2439.4|830
1603177500000|2020-10-20 07:05:00|2448|2444.5|2444.9|2441.4|2448.9|2446|2444.5|2441|707
1603177800000|2020-10-20 07:10:00|2444.8|2441.3|2441.1|2437.6|2445.6|2442.7|2439.9|2436.4|582
1603178100000|2020-10-20 07:15:00|2441|2437.5|2441.8|2438.3|2442.5|2439.7|2436.3|2433.4|669
1603178400000|2020-10-20 07:20:00|2442|2438.5|2440.9|2437.4|2442.4|2439.3|2439.2|2435.7|433
1603178700000|2020-10-20 07:25:00|2440.8|2437.3|2437.9|2435.9|2441.9|2438.9|2436.2|2433.3|479
1603179000000|2020-10-20 07:30:00|2438.6|2435.1|2440.9|2437.4|2442.2|2439.4|2437.4|2434.1|507
1603179300000|2020-10-20 07:35:00|2440.2|2438.2|2442.8|2439.3|2443.3|2440.4|2439.9|2437|300
1603179600000|2020-10-20 07:40:00|2442.3|2438.8|2445.1|2441.6|2445.3|2442.5|2441.3|2438.2|585
1603179900000|2020-10-20 07:45:00|2444.3|2442.3|2442.2|2440.2|2445.8|2443.2|2441.8|2439.1|475
1603180200000|2020-10-20 07:50:00|2442.3|2440.3|2442.6|2439.1|2444|2441.4|2440.4|2437.7|548
1603180500000|2020-10-20 07:55:00|2441.7|2439.7|2439.8|2437.8|2443.2|2440.5|2439.2|2437.1|458
1603180800000|2020-10-20 08:00:00|2439.7|2437.7|2442.2|2440.2|2443|2440.6|2436.3|2433.4|697
1603181100000|2020-10-20 08:05:00|2442.1|2440.1|2441.2|2437.7|2442.9|2440.8|2440.2|2437|441
1603181400000|2020-10-20 08:10:00|2441|2437.5|2442.3|2438.8|2443.2|2440.2|2438.9|2436|393
1603181700000|2020-10-20 08:15:00|2442.5|2439|2441.8|2438.3|2442.9|2440|2440.9|2437.8|285
1603182000000|2020-10-20 08:20:00|2441.7|2438.2|2443.5|2440|2443.9|2441.1|2440.8|2437.7|272
1603182300000|2020-10-20 08:25:00|2443.4|2439.9|2442.1|2438.6|2443.8|2440.9|2440.5|2437|348
1603182600000|2020-10-20 08:30:00|2442.2|2438.7|2438.4|2434.9|2442.2|2438.7|2436.4|2433.6|435
1603182900000|2020-10-20 08:35:00|2438.3|2434.8|2441.8|2438.3|2441.9|2439.2|2437.7|2434.8|374
1603183200000|2020-10-20 08:40:00|2441.7|2438.2|2444|2440.5|2445.1|2442.3|2441.1|2438.2|488
1603183500000|2020-10-20 08:45:00|2444.2|2440.7|2445.3|2441.8|2445.3|2442.2|2442.8|2439.9|491
1603183800000|2020-10-20 08:50:00|2444.7|2442.7|2443.5|2441.5|2446.8|2444.2|2443.3|2440.4|459
1603184100000|2020-10-20 08:55:00|2443.6|2441.6|2441.2|2439.2|2445.6|2442.9|2441.2|2438.2|441
1603184400000|2020-10-20 09:00:00|2441.3|2439.3|2448.3|2444.8|2448.4|2445.1|2441|2438.1|463
1603184700000|2020-10-20 09:05:00|2448.2|2444.7|2449.1|2445.6|2450|2447|2446.4|2443.5|447
1603185000000|2020-10-20 09:10:00|2449.2|2445.7|2451.6|2449.6|2452.8|2449.6|2448.2|2445.2|548
1603185300000|2020-10-20 09:15:00|2451.7|2449.7|2461.5|2458|2462.6|2459.1|2451.6|2448.9|730
1603185600000|2020-10-20 09:20:00|2461.3|2457.8|2460.1|2458.1|2461.4|2458.1|2458.2|2455.4|661
1603185900000|2020-10-20 09:25:00|2460.2|2458.2|2460.5|2457|2462.3|2459.3|2459.7|2456.6|501
1603186200000|2020-10-20 09:30:00|2460.4|2456.9|2462.4|2458.9|2463|2460.1|2460|2456.9|634
1603186500000|2020-10-20 09:35:00|2462.3|2458.8|2469.8|2466.3|2470.8|2467.3|2461.3|2457.8|511
1603186800000|2020-10-20 09:40:00|2469.9|2466.4|2467.3|2463.8|2471.4|2467.9|2466.7|2463.5|519
1603187100000|2020-10-20 09:45:00|2467.4|2463.9|2466.6|2463.1|2468.5|2465|2465.5|2462.4|545
1603187400000|2020-10-20 09:50:00|2466.5|2463|2467.6|2464.1|2468|2465.1|2465.4|2461.9|436
1603187700000|2020-10-20 09:55:00|2466.5|2464.5|2465.9|2462.4|2468.2|2465.3|2465|2461.5|464
1603188000000|2020-10-20 10:00:00|2465.7|2462.2|2464.9|2462.9|2468.5|2465.2|2464.9|2462.1|535
1603188300000|2020-10-20 10:05:00|2466|2462.5|2467.5|2464|2468.3|2465.5|2464.6|2461.2|552
1603188600000|2020-10-20 10:10:00|2467.3|2463.8|2465.6|2462.1|2467.8|2464.7|2462.6|2459.8|530
1603188900000|2020-10-20 10:15:00|2465|2463|2466.8|2464.8|2468.7|2465.6|2465|2462.3|573
1603189200000|2020-10-20 10:20:00|2466.5|2464.5|2464.4|2462.4|2469.2|2466.3|2463.8|2461|565
1603189500000|2020-10-20 10:25:00|2464.3|2462.3|2464.9|2461.4|2466.6|2463.1|2462.8|2459.9|374
1603189800000|2020-10-20 10:30:00|2465.5|2462|2464.3|2460.8|2468.4|2465.8|2462.8|2460.1|452
1603190100000|2020-10-20 10:35:00|2464.2|2460.7|2463.2|2459.7|2465|2461.9|2462.2|2459.6|433
1603190400000|2020-10-20 10:40:00|2462.2|2460.2|2464.6|2461.1|2465.3|2461.8|2462.2|2459.6|408
1603190700000|2020-10-20 10:45:00|2464.8|2461.3|2462.7|2460.7|2465.6|2462.1|2462.2|2459|351
1603191000000|2020-10-20 10:50:00|2462.6|2460.6|2462.8|2459.3|2464.1|2460.6|2460.6|2457.2|368
1603191300000|2020-10-20 10:55:00|2462.7|2459.2|2464.4|2460.9|2466.3|2463.3|2462.7|2459.2|376
1603191600000|2020-10-20 11:00:00|2464.5|2461|2463.3|2459.8|2465.9|2463.2|2462.4|2459.6|365
1603191900000|2020-10-20 11:05:00|2463.7|2460.2|2460.8|2457.3|2463.9|2461.2|2460|2457.2|319
1603192200000|2020-10-20 11:10:00|2460.9|2457.4|2460|2456.5|2461.5|2458.7|2459.1|2456.4|239
1603192500000|2020-10-20 11:15:00|2460.1|2456.6|2460|2456.5|2460.3|2457.4|2458.5|2455.4|320
1603192800000|2020-10-20 11:20:00|2459.3|2457.3|2459.2|2455.7|2460.3|2457.7|2458.4|2455.6|222
1603193100000|2020-10-20 11:25:00|2458.5|2456.5|2457.1|2455.1|2460.5|2457.8|2456.9|2454.2|295
1603193400000|2020-10-20 11:30:00|2457|2455|2456|2454|2459.2|2456.3|2454.8|2452.2|360
1603193700000|2020-10-20 11:35:00|2455.8|2453.8|2454.6|2452.6|2457.1|2454.5|2453.7|2450.7|356
1603194000000|2020-10-20 11:40:00|2454.5|2452.5|2452.5|2449|2455.9|2453.2|2452.1|2448.9|357
1603194300000|2020-10-20 11:45:00|2452.6|2449.1|2453.9|2450.4|2454.8|2451.7|2450.5|2447.8|366
1603194600000|2020-10-20 11:50:00|2453.8|2450.3|2455.1|2451.6|2457.5|2454.6|2453.8|2450.3|268
1603194900000|2020-10-20 11:55:00|2455|2451.5|2456.1|2454.1|2458.3|2455.3|2454.4|2450.9|320
1603195200000|2020-10-20 12:00:00|2456.2|2454.2|2451.9|2449.9|2458.6|2455.1|2450.4|2447.3|619
1603195500000|2020-10-20 12:05:00|2452|2450|2455.4|2451.9|2457.2|2454.4|2452|2449.3|429
1603195800000|2020-10-20 12:10:00|2455.5|2452|2456.8|2453.3|2459.4|2456|2454|2451.3|469
1603196100000|2020-10-20 12:15:00|2456.7|2453.2|2453.4|2449.9|2457.4|2454.4|2453.4|2449.9|502
1603196400000|2020-10-20 12:20:00|2453.7|2450.2|2450.7|2447.2|2456.9|2454.2|2447.1|2443.7|644
1603196700000|2020-10-20 12:25:00|2450.8|2447.3|2452.9|2449.4|2457.1|2454.3|2450.2|2447.2|604
1603197000000|2020-10-20 12:30:00|2452.8|2449.3|2453.1|2449.6|2454.7|2451.4|2449.9|2446.6|541
1603197300000|2020-10-20 12:35:00|2453|2449.5|2457.6|2455.6|2460.2|2457.1|2451.3|2448.6|565
1603197600000|2020-10-20 12:40:00|2458.5|2455|2463.4|2459.9|2463.6|2460.4|2456|2453.2|486
1603197900000|2020-10-20 12:45:00|2463.3|2459.8|2467.4|2463.9|2468.2|2464.8|2462.8|2459.7|807
1603198200000|2020-10-20 12:50:00|2467.3|2463.8|2470.4|2466.9|2471.7|2468.8|2466.2|2463.5|729
1603198500000|2020-10-20 12:55:00|2469.4|2467.4|2470.1|2466.6|2474.9|2471.5|2468.1|2465.7|811
1603198800000|2020-10-20 13:00:00|2469|2467|2458.6|2455.1|2471.5|2468.3|2458|2454.5|1121
1603199100000|2020-10-20 13:05:00|2458.1|2456.1|2461|2457.5|2463.5|2460.7|2457.9|2455.3|976
1603199400000|2020-10-20 13:10:00|2461.1|2457.6|2458.2|2454.7|2463.3|2460.7|2455|2452.3|786
1603199700000|2020-10-20 13:15:00|2458|2454.5|2461.5|2458|2464.2|2460.8|2455.5|2453|703
1603200000000|2020-10-20 13:20:00|2461.4|2457.9|2458.6|2456.6|2462.9|2459.9|2456.6|2453.9|647
1603200300000|2020-10-20 13:25:00|2459.4|2455.9|2459|2455.5|2460.3|2457.1|2456|2453.3|714
1603200600000|2020-10-20 13:30:00|2459.1|2455.6|2465.1|2461.6|2467.9|2464.7|2457.5|2454.6|977
1603200900000|2020-10-20 13:35:00|2465.3|2461.8|2457.1|2453.6|2466.7|2464.1|2454.3|2450.8|1070
1603201200000|2020-10-20 13:40:00|2456.8|2454.8|2461.3|2457.8|2461.5|2458.6|2454.4|2450.9|921
1603201500000|2020-10-20 13:45:00|2461.4|2457.9|2463.9|2461.9|2466.3|2463.1|2461.4|2457.9|896
1603201800000|2020-10-20 13:50:00|2463.7|2461.7|2460.3|2456.8|2466.6|2463.7|2459.3|2456.6|1005
1603202100000|2020-10-20 13:55:00|2460.1|2456.6|2460.7|2457.2|2463.5|2460.5|2459|2455.7|834
1603202400000|2020-10-20 14:00:00|2460.6|2457.1|2458.2|2456.2|2461.2|2458.4|2453.6|2450.8|918
1603202700000|2020-10-20 14:05:00|2458.3|2456.3|2465.6|2463.6|2469|2466.3|2458.3|2455.7|893
1603203000000|2020-10-20 14:10:00|2465.7|2463.7|2466.1|2462.6|2470.3|2467.5|2463.4|2460.8|929
1603203300000|2020-10-20 14:15:00|2466.4|2462.9|2465.5|2462|2468.3|2465.6|2461.4|2458.4|776
1603203600000|2020-10-20 14:20:00|2465.6|2462.1|2460.6|2458.6|2467.5|2464.7|2460.3|2457.6|895
1603203900000|2020-10-20 14:25:00|2461.4|2457.9|2460.3|2458.3|2462.4|2459.7|2457.3|2454.7|727
1603204200000|2020-10-20 14:30:00|2460.2|2458.2|2466.1|2464.1|2468.3|2466.1|2460.1|2458.1|740
1603204500000|2020-10-20 14:35:00|2466|2464|2469.2|2467.2|2470.1|2468.1|2464.3|2462.3|739
1603204800000|2020-10-20 14:40:00|2469.3|2467.3|2472.9|2470.9|2475|2473|2469.3|2467.3|865
1603205100000|2020-10-20 14:45:00|2472.8|2470.8|2479.9|2477.9|2483|2480|2472.8|2470.7|1078
1603205400000|2020-10-20 14:50:00|2480|2478|2485|2483|2491.5|2488.2|2477.1|2474|1152
1603205700000|2020-10-20 14:55:00|2485.1|2483.1|2477.5|2474|2486.4|2483.8|2477.3|2473.8|1121
1603206000000|2020-10-20 15:00:00|2477.3|2473.8|2470.9|2467.4|2478.1|2474.6|2467.3|2463.8|1147
1603206300000|2020-10-20 15:05:00|2470.8|2467.3|2472|2468.5|2473|2470|2468.1|2464.8|834
1603206600000|2020-10-20 15:10:00|2472.1|2468.6|2472.4|2468.9|2473.8|2470.8|2470.2|2466.7|648
1603206900000|2020-10-20 15:15:00|2472.5|2469|2474.5|2471|2475.7|2472.2|2471.2|2468.2|673
1603207200000|2020-10-20 15:20:00|2474.4|2470.9|2477.8|2474.3|2478.9|2475.8|2473.4|2470.2|672
1603207500000|2020-10-20 15:25:00|2477.9|2474.4|2477.5|2474|2480.7|2477.2|2473.8|2470.8|862
1603207800000|2020-10-20 15:30:00|2477.8|2474.3|2474|2470.5|2479|2476.2|2473.7|2470.3|709
1603208100000|2020-10-20 15:35:00|2473.2|2471.2|2476.1|2472.6|2476.7|2473.3|2472.7|2469.2|601
1603208400000|2020-10-20 15:40:00|2476|2472.5|2477.6|2474.1|2478.3|2474.8|2473.3|2470.5|614
1603208700000|2020-10-20 15:45:00|2477.7|2474.2|2479.5|2476|2480.6|2477.4|2476.7|2474.1|711
1603209000000|2020-10-20 15:50:00|2479.2|2475.7|2479.2|2475.7|2481.7|2478.5|2476.7|2474.1|662
1603209300000|2020-10-20 15:55:00|2479.1|2475.6|2479|2475.5|2480.2|2477.2|2475.7|2473.2|716
1603209600000|2020-10-20 16:00:00|2479.2|2475.7|2479|2477|2481.9|2479|2475.9|2472.5|650
1603209900000|2020-10-20 16:05:00|2479.4|2477.4|2477.5|2474|2480.6|2477.4|2476.7|2473.9|430
1603210200000|2020-10-20 16:10:00|2477.4|2473.9|2476.6|2473.1|2479.4|2476.5|2475.3|2472.4|424
1603210500000|2020-10-20 16:15:00|2476.7|2473.2|2477.9|2475.9|2480.7|2477.8|2476.2|2473.1|538
1603210800000|2020-10-20 16:20:00|2478.5|2475|2476.7|2473.2|2479.5|2476.6|2476.3|2473.1|465
1603211100000|2020-10-20 16:25:00|2475.9|2473.9|2473.3|2469.8|2477.2|2474.4|2472.8|2469.6|502
1603211400000|2020-10-20 16:30:00|2473.4|2469.9|2478.2|2474.7|2478.9|2475.4|2471.5|2468.7|546
1603211700000|2020-10-20 16:35:00|2478|2474.5|2472|2470|2482.2|2478.7|2472|2469.4|804
1603212000000|2020-10-20 16:40:00|2472.1|2470.1|2470.4|2468.4|2473.3|2470.4|2468.2|2464.7|599
1603212300000|2020-10-20 16:45:00|2471.4|2467.9|2471.8|2468.3|2475.8|2472.3|2470.4|2467.8|617
1603212600000|2020-10-20 16:50:00|2471.7|2468.2|2470.3|2468.3|2472.2|2469.4|2469.2|2466.4|446
1603212900000|2020-10-20 16:55:00|2470.2|2468.2|2474.3|2470.8|2475.3|2472.6|2469.9|2467.2|426
1603213200000|2020-10-20 17:00:00|2473.5|2471.5|2477|2473.5|2479|2476.1|2473.3|2471.3|518
1603213500000|2020-10-20 17:05:00|2476.1|2474.1|2477.6|2474.1|2479.8|2476.7|2475.9|2473.2|417
1603213800000|2020-10-20 17:10:00|2477.7|2474.2|2480.5|2477|2481.5|2478.8|2477.2|2474.2|476
1603214100000|2020-10-20 17:15:00|2480.6|2477.1|2482.7|2479.2|2483.5|2481|2480|2476.9|563
1603214400000|2020-10-20 17:20:00|2482.6|2479.1|2486|2484|2487.4|2484.7|2480.7|2477.5|558
1603214700000|2020-10-20 17:25:00|2485.9|2483.9|2485.2|2481.7|2488.7|2485.4|2484.4|2481.6|492
1603215000000|2020-10-20 17:30:00|2485.3|2481.8|2489|2485.5|2489.2|2486.4|2484.1|2481.4|467
1603215300000|2020-10-20 17:35:00|2489.1|2485.6|2488|2484.5|2493|2490.1|2486.7|2484|526
1603215600000|2020-10-20 17:40:00|2487.8|2484.3|2491.4|2487.9|2491.5|2488.4|2485.9|2483.1|477
1603215900000|2020-10-20 17:45:00|2491.3|2487.8|2489.6|2487.6|2492.3|2489.4|2488.6|2486.2|436
1603216200000|2020-10-20 17:50:00|2489.4|2487.4|2488.3|2486.3|2493.8|2491.1|2488.2|2485.5|408
1603216500000|2020-10-20 17:55:00|2488.4|2486.4|2488.2|2484.7|2491.1|2488.2|2484.8|2482.1|601
1603216800000|2020-10-20 18:00:00|2488.3|2484.8|2490.4|2488.4|2492.5|2489.6|2486.5|2484.2|517
1603217100000|2020-10-20 18:05:00|2490.2|2488.2|2491.7|2489.7|2492.8|2489.9|2486.7|2484|712
1603217400000|2020-10-20 18:10:00|2491.8|2489.8|2493.2|2491.2|2494.2|2491.6|2491.7|2489|354
1603217700000|2020-10-20 18:15:00|2493.1|2491.1|2492.2|2490.2|2494.1|2491.5|2490.3|2488.1|507
1603218000000|2020-10-20 18:20:00|2492.4|2490.4|2485.1|2483.1|2492.5|2490.5|2484.5|2481.5|685
1603218300000|2020-10-20 18:25:00|2485|2483|2485.7|2482.2|2488.5|2485.6|2484.2|2481.9|523
1603218600000|2020-10-20 18:30:00|2486.1|2482.6|2486.8|2483.3|2487.7|2484.9|2485|2481.8|311
1603218900000|2020-10-20 18:35:00|2486.5|2483|2483.7|2480.2|2486.9|2484.2|2482.7|2479.9|350
1603219200000|2020-10-20 18:40:00|2483.8|2480.3|2487.7|2484.2|2487.9|2485.2|2482.9|2480|329
1603219500000|2020-10-20 18:45:00|2487.8|2484.3|2484|2480.5|2487.8|2484.5|2482|2479.3|441
1603219800000|2020-10-20 18:50:00|2483.8|2480.3|2481.1|2477.6|2483.9|2481|2480.7|2477.2|422
1603220100000|2020-10-20 18:55:00|2481|2477.5|2480.4|2476.9|2482.6|2479.8|2479.1|2476.4|430
1603220400000|2020-10-20 19:00:00|2480.5|2477|2486|2482.5|2486.1|2483.5|2479.8|2477|407
1603220700000|2020-10-20 19:05:00|2485.2|2483.2|2478.9|2475.4|2486.6|2483.4|2478.8|2475.4|490
1603221000000|2020-10-20 19:10:00|2479.1|2475.6|2477.5|2474|2479.6|2476.1|2474.4|2471.4|615
1603221300000|2020-10-20 19:15:00|2477.3|2473.8|2476.5|2474.5|2478.2|2475.2|2472.6|2469.1|605
1603221600000|2020-10-20 19:20:00|2477|2473.5|2478.8|2475.3|2480.1|2476.6|2474.8|2471.7|428
1603221900000|2020-10-20 19:25:00|2478.6|2475.1|2478.9|2475.4|2479.9|2477|2477.9|2474.4|291
1603222200000|2020-10-20 19:30:00|2478.8|2475.3|2476.8|2473.3|2479.7|2476.9|2475.4|2471.9|377
1603222500000|2020-10-20 19:35:00|2476.7|2473.2|2477|2473.5|2477.3|2473.8|2473.6|2470.1|352
1603222800000|2020-10-20 19:40:00|2476.8|2473.3|2478.3|2474.8|2480|2477.2|2475.9|2473.1|354
1603223100000|2020-10-20 19:45:00|2478.4|2474.9|2475.3|2471.8|2478.4|2475.2|2474.3|2470.8|411
1603223400000|2020-10-20 19:50:00|2474.7|2471.2|2476.8|2474.8|2478.5|2475.6|2474.7|2471.2|401
1603223700000|2020-10-20 19:55:00|2477.4|2473.9|2477.4|2473.9|2478.7|2476|2475.3|2471.9|407
1603224000000|2020-10-20 20:00:00|2477.1|2473.6|2475.4|2473.4|2477.5|2474.6|2474.6|2471.8|252
1603224300000|2020-10-20 20:05:00|2475.8|2472.3|2477.7|2474.2|2477.9|2475.2|2474.9|2472.3|187
1603224600000|2020-10-20 20:10:00|2477.8|2474.3|2477|2475|2478.2|2475.4|2476.3|2473.7|141
1603224900000|2020-10-20 20:15:00|2476.9|2474.9|2476.1|2474.1|2477.8|2475.1|2476.1|2473.5|73
1603225200000|2020-10-20 20:20:00|2476.5|2474.5|2475.6|2473.6|2477|2474.5|2475.5|2472.5|70
1603225500000|2020-10-20 20:25:00|2475.7|2473.7|2476|2474|2476.9|2474.5|2475.5|2472.7|105
1603225800000|2020-10-20 20:30:00|2476.7|2473.2|2475.1|2473.1|2477.6|2475|2475|2471.6|190
1603226100000|2020-10-20 20:35:00|2475.2|2473.2|2467.2|2463.7|2475.9|2473.2|2466.1|2463.1|246
1603226400000|2020-10-20 20:40:00|2467.4|2463.9|2467.9|2464.4|2468.7|2465.9|2463.8|2460.8|199
1603226700000|2020-10-20 20:45:00|2468.1|2464.6|2463.5|2460|2468.9|2465.4|2463.5|2460|170
1603227000000|2020-10-20 20:50:00|2463.6|2460.1|2469|2465.5|2469.4|2465.9|2462.4|2458.9|215
1603227300000|2020-10-20 20:55:00|2469.5|2466|2465.7|2462.2|2469.5|2466|2464.5|2459.2|286
1603231200000|2020-10-20 22:00:00|2471.1|2465.1|2477.1|2472|2477.5|2472.7|2469.5|2464.9|245
1603231500000|2020-10-20 22:05:00|2476.3|2472.8|2474.3|2470.8|2477.2|2472.9|2473.8|2468.4|175
1603231800000|2020-10-20 22:10:00|2474.4|2470.9|2475.5|2472|2476.6|2472.6|2474.4|2469.9|125
1603232100000|2020-10-20 22:15:00|2475.4|2471.9|2473.9|2470.4|2477.2|2472.4|2473.8|2467.3|153
1603232400000|2020-10-20 22:20:00|2474.6|2469.6|2474|2470.5|2476.6|2471|2473.2|2467.4|124
1603232700000|2020-10-20 22:25:00|2474.1|2470.6|2471.1|2467.6|2474.6|2470.6|2469.5|2464.7|140
1603233000000|2020-10-20 22:30:00|2471|2467.5|2471|2467.5|2473.1|2468.8|2470.1|2464.9|156
1603233300000|2020-10-20 22:35:00|2470.9|2467.4|2472.1|2468.6|2473.3|2469.8|2470.6|2466.3|145
1603233600000|2020-10-20 22:40:00|2471.6|2468.1|2472.7|2469.2|2473.1|2469.2|2471.3|2466.6|97
1603233900000|2020-10-20 22:45:00|2472.2|2468.7|2471.8|2468.3|2474.7|2468.9|2471.4|2465|87
1603234200000|2020-10-20 22:50:00|2471.7|2468.2|2473.7|2470.2|2474.6|2470.8|2471.1|2466.6|120
1603234500000|2020-10-20 22:55:00|2473.8|2470.3|2479.2|2475.7|2480.9|2476.2|2473.6|2467.9|217
1603234800000|2020-10-20 23:00:00|2478.8|2475.3|2478.9|2475.4|2484|2480.1|2477.4|2473.9|303
1603235100000|2020-10-20 23:05:00|2478.5|2475|2479.9|2476.4|2482.2|2478.7|2476.8|2473.3|213
1603235400000|2020-10-20 23:10:00|2480|2476.5|2481.4|2477.9|2482.5|2479|2479.2|2475.7|171
1603235700000|2020-10-20 23:15:00|2481.3|2477.8|2483|2479.5|2484.5|2481|2480.9|2477.4|172
1603236000000|2020-10-20 23:20:00|2482.9|2479.4|2483|2479.5|2485.6|2482.1|2481.8|2478.3|145
1603236300000|2020-10-20 23:25:00|2483.1|2479.6|2481.5|2478|2484.2|2480.7|2481.3|2477.8|106
1603236600000|2020-10-20 23:30:00|2481.6|2478.1|2481.9|2478.4|2483.2|2479.7|2480.4|2476.9|141
1603236900000|2020-10-20 23:35:00|2481.8|2478.3|2480|2476.5|2482.7|2478.9|2480|2476.5|111
1603237200000|2020-10-20 23:40:00|2480.1|2476.6|2480|2476.5|2480.6|2477.1|2479.3|2475.8|124
1603237500000|2020-10-20 23:45:00|2479.7|2476.2|2477.5|2474|2480.9|2476.5|2477.1|2473.6|124
1603237800000|2020-10-20 23:50:00|2477.6|2474.1|2479.8|2476.3|2480.2|2476.7|2477.6|2474.1|123
1603238100000|2020-10-20 23:55:00|2479.6|2476.1|2478.5|2475|2480|2476.5|2477.9|2474.4|100
1603238400000|2020-10-21 00:00:00|2478.4|2474.9|2478.3|2474.8|2478.7|2475.2|2475.1|2471.6|235
1603238700000|2020-10-21 00:05:00|2478.5|2475|2485.4|2481.9|2487|2483.5|2477.4|2473.9|441
1603239000000|2020-10-21 00:10:00|2485.3|2481.8|2485.5|2482|2488.5|2485|2484.1|2480.6|290
1603239300000|2020-10-21 00:15:00|2485.9|2482.4|2494.6|2491.1|2495|2491.5|2485.8|2482.3|438
1603239600000|2020-10-21 00:20:00|2494.5|2491|2489.3|2485.8|2497.1|2493.6|2489|2485.5|361
1603239900000|2020-10-21 00:25:00|2488.8|2485.3|2485.4|2481.9|2491.4|2487.9|2484.8|2481.3|363
1603240200000|2020-10-21 00:30:00|2485.5|2482|2486.9|2483.4|2488.2|2484.7|2485.5|2482|298
1603240500000|2020-10-21 00:35:00|2487.1|2483.6|2487.1|2483.6|2488.5|2485|2485.9|2482.4|212
1603240800000|2020-10-21 00:40:00|2487|2483.5|2486.8|2483.3|2489.5|2486|2486.5|2483|252
1603241100000|2020-10-21 00:45:00|2487.1|2483.6|2490.6|2487.1|2491|2487.5|2485.9|2482.4|288
1603241400000|2020-10-21 00:50:00|2490.7|2487.2|2489.9|2486.4|2494.2|2490.7|2489.9|2486.4|353
1603241700000|2020-10-21 00:55:00|2489.8|2486.3|2492|2488.5|2492.6|2489.1|2489.3|2485.8|344
1603242000000|2020-10-21 01:00:00|2491.8|2488.3|2499.6|2496.1|2503.7|2500.2|2490.7|2487.2|950
1603242300000|2020-10-21 01:05:00|2499.7|2496.2|2498.8|2495.3|2504.6|2501.1|2497.6|2494.1|819
1603242600000|2020-10-21 01:10:00|2499|2495.5|2497.8|2494.3|2501.1|2497.6|2494.7|2491.2|695
1603242900000|2020-10-21 01:15:00|2498|2494.5|2495.9|2492.4|2500.9|2497.4|2494.9|2491.6|643
1603243200000|2020-10-21 01:20:00|2496.3|2492.8|2493.1|2489.6|2497.8|2494.3|2491.5|2488|572
1603243500000|2020-10-21 01:25:00|2492.9|2489.4|2494.6|2491.1|2494.9|2491.4|2491.7|2488.4|571
1603243800000|2020-10-21 01:30:00|2494.4|2490.9|2491.2|2487.7|2496|2492.5|2488.8|2485.3|621
1603244100000|2020-10-21 01:35:00|2491.1|2487.6|2488.1|2484.6|2492.5|2489|2487|2484.2|489
1603244400000|2020-10-21 01:40:00|2488.4|2484.9|2492.8|2489.3|2493.9|2490.4|2485.4|2482.4|548
1603244700000|2020-10-21 01:45:00|2493|2489.5|2497.6|2494.1|2500.3|2496.8|2492.5|2489|762
1603245000000|2020-10-21 01:50:00|2497.9|2494.4|2497.4|2493.9|2501.4|2497.9|2496.8|2493.3|590
1603245300000|2020-10-21 01:55:00|2497.6|2494.1|2497.7|2494.2|2500.9|2497.4|2497|2493.5|537
1603245600000|2020-10-21 02:00:00|2498.1|2494.6|2503.1|2499.6|2505.3|2501.8|2497.2|2493.7|689
1603245900000|2020-10-21 02:05:00|2503|2499.5|2508.5|2505|2511.5|2508|2503|2499.5|1034
1603246200000|2020-10-21 02:10:00|2507.8|2505.8|2509.1|2505.6|2513.6|2510.1|2507|2503.5|816
1603246500000|2020-10-21 02:15:00|2509.3|2505.8|2507.1|2503.6|2512.3|2508.8|2505.7|2502.2|580
1603246800000|2020-10-21 02:20:00|2507.2|2503.7|2507.6|2504.1|2511|2507.5|2507|2503.5|454
1603247100000|2020-10-21 02:25:00|2507.7|2504.2|2501.9|2498.4|2508.2|2504.7|2500.6|2497.4|527
1603247400000|2020-10-21 02:30:00|2502.1|2498.6|2503.2|2499.7|2504.8|2501.3|2500.7|2497.2|569
1603247700000|2020-10-21 02:35:00|2503.3|2499.8|2500.8|2497.3|2504.9|2501.4|2500.1|2496.6|465
1603248000000|2020-10-21 02:40:00|2500.7|2497.2|2504|2500.5|2505.3|2501.8|2500.5|2497|389
1603248300000|2020-10-21 02:45:00|2503.9|2500.4|2508.4|2504.9|2510.6|2507.4|2503.7|2500.4|421
1603248600000|2020-10-21 02:50:00|2508.5|2505|2509|2505.5|2511|2507.5|2507.6|2504.1|437
1603248900000|2020-10-21 02:55:00|2508.6|2505.1|2502.3|2498.8|2508.8|2505.3|2501.7|2498.2|391
1603249200000|2020-10-21 03:00:00|2502.2|2498.7|2502.7|2499.2|2504.2|2500.7|2501.9|2498.4|545
1603249500000|2020-10-21 03:05:00|2502.6|2499.1|2505.9|2502.4|2506.1|2503|2501.6|2498.1|382
1603249800000|2020-10-21 03:10:00|2505.3|2501.8|2505.1|2501.6|2507.1|2503.6|2504.7|2501.3|280
1603250100000|2020-10-21 03:15:00|2505|2501.5|2502.2|2498.7|2505.3|2501.8|2500.6|2497.1|457
1603250400000|2020-10-21 03:20:00|2502|2498.5|2502.2|2498.7|2504.8|2502|2501.4|2497.9|463
1603250700000|2020-10-21 03:25:00|2502.4|2498.9|2505.3|2501.8|2506.4|2502.9|2502|2498.5|439
1603251000000|2020-10-21 03:30:00|2505.5|2502|2506.4|2502.9|2508|2504.5|2505|2501.5|375
1603251300000|2020-10-21 03:35:00|2506.1|2502.6|2506.4|2502.9|2506.5|2503|2504.4|2500.9|235
1603251600000|2020-10-21 03:40:00|2506.3|2502.8|2504.9|2501.4|2507.1|2503.6|2504.6|2501.1|215
1603251900000|2020-10-21 03:45:00|2504.8|2501.3|2506.4|2502.9|2506.5|2503.4|2504.6|2501.1|237
1603252200000|2020-10-21 03:50:00|2506.2|2502.7|2505|2501.5|2506.5|2503|2503.8|2500.3|251
1603252500000|2020-10-21 03:55:00|2504.9|2501.4|2504.9|2501.4|2506.4|2502.9|2504.2|2500.7|196
1603252800000|2020-10-21 04:00:00|2505.2|2501.7|2505.8|2502.3|2506.5|2503|2504.2|2500.7|209
1603253100000|2020-10-21 04:05:00|2505.9|2502.4|2505.8|2502.3|2506.6|2503.1|2505.3|2501.8|164
1603253400000|2020-10-21 04:10:00|2505.7|2502.2|2507.2|2503.7|2508.4|2504.9|2505.7|2502.2|205
1603253700000|2020-10-21 04:15:00|2507.1|2503.6|2506.9|2503.4|2507.3|2503.8|2505.7|2502.2|153
1603254000000|2020-10-21 04:20:00|2506.8|2503.3|2510.6|2507.1|2510.9|2507.4|2505.8|2502.3|311
1603254300000|2020-10-21 04:25:00|2510.7|2507.2|2511.2|2507.7|2513.2|2509.7|2510.2|2506.7|350
1603254600000|2020-10-21 04:30:00|2511.1|2507.6|2511.9|2508.4|2512|2508.5|2507.4|2503.9|309
1603254900000|2020-10-21 04:35:00|2511.8|2508.3|2512.1|2508.6|2514.7|2511.2|2511.5|2508|373
1603255200000|2020-10-21 04:40:00|2512.2|2508.7|2511.6|2508.1|2512.8|2509.3|2510.1|2506.6|234
1603255500000|2020-10-21 04:45:00|2511.5|2508|2510|2506.5|2511.7|2508.2|2509.7|2506.2|180
1603255800000|2020-10-21 04:50:00|2510.1|2506.6|2512.5|2509|2512.9|2509.4|2509.4|2505.9|229
1603256100000|2020-10-21 04:55:00|2512.6|2509.1|2511.9|2508.4|2514.7|2511.2|2511.6|2508.1|237
1603256400000|2020-10-21 05:00:00|2511.8|2508.3|2512.5|2509|2513.8|2510.3|2511|2507.5|230
1603256700000|2020-10-21 05:05:00|2512.4|2508.9|2509.6|2506.1|2513.2|2509.7|2509.3|2505.8|226
1603257000000|2020-10-21 05:10:00|2509.7|2506.2|2508.2|2504.7|2509.8|2506.3|2507.4|2503.9|345
1603257300000|2020-10-21 05:15:00|2508.3|2504.8|2503.6|2500.1|2509.7|2506.2|2502.6|2499.8|341
1603257600000|2020-10-21 05:20:00|2502.8|2500.8|2500.7|2497.2|2505|2501.5|2500.3|2496.8|543
1603257900000|2020-10-21 05:25:00|2500.5|2497|2501.9|2498.4|2503.3|2499.8|2500.3|2496.8|562
1603258200000|2020-10-21 05:30:00|2501.8|2498.3|2499.7|2496.2|2503.9|2500.4|2498.5|2495|676
1603258500000|2020-10-21 05:35:00|2499.6|2496.1|2498.6|2495.1|2499.8|2496.3|2495.6|2492.1|616
1603258800000|2020-10-21 05:40:00|2498.4|2494.9|2501.3|2497.8|2501.9|2498.4|2498.4|2494.9|386
1603259100000|2020-10-21 05:45:00|2501|2497.5|2498.2|2494.7|2501.3|2497.8|2497.2|2493.7|413
1603259400000|2020-10-21 05:50:00|2498|2494.5|2499|2495.5|2499.4|2495.9|2493.8|2490.3|465
1603259700000|2020-10-21 05:55:00|2499.1|2495.6|2495.4|2491.9|2499.2|2495.7|2495.1|2491.6|495
1603260000000|2020-10-21 06:00:00|2495.5|2492|2495.7|2492.2|2496.8|2493.3|2491.1|2487.6|787
1603260300000|2020-10-21 06:05:00|2495.8|2492.3|2499.2|2495.7|2499.8|2496.3|2495.4|2491.9|582
1603260600000|2020-10-21 06:10:00|2499.3|2495.8|2502.7|2499.2|2504|2500.5|2498.6|2495.1|650
1603260900000|2020-10-21 06:15:00|2502.6|2499.1|2505.1|2501.6|2505.8|2502.3|2502.4|2498.9|527
1603261200000|2020-10-21 06:20:00|2505.8|2502.3|2506.1|2502.6|2508.7|2505.2|2503.5|2500|555
1603261500000|2020-10-21 06:25:00|2506|2502.5|2509.4|2505.9|2510.4|2506.9|2505.9|2502.4|675
1603261800000|2020-10-21 06:30:00|2509.3|2505.8|2506.3|2502.8|2509.7|2506.2|2505.1|2501.6|589
1603262100000|2020-10-21 06:35:00|2506.1|2502.6|2507.2|2503.7|2507.7|2504.2|2504.8|2501.3|450
1603262400000|2020-10-21 06:40:00|2507.5|2504|2515.1|2511.6|2516.1|2512.6|2506.7|2503.2|764
1603262700000|2020-10-21 06:45:00|2515.4|2511.9|2510.5|2507|2516.6|2513.2|2510.1|2506.6|756
1603263000000|2020-10-21 06:50:00|2510.4|2506.9|2507.9|2504.4|2511.3|2507.8|2506.9|2503.4|725
1603263300000|2020-10-21 06:55:00|2508|2504.5|2504.4|2500.9|2509.6|2506.1|2503.6|2500.1|626
1603263600000|2020-10-21 07:00:00|2504.2|2500.7|2505.3|2501.8|2506.9|2503.4|2501.1|2497.6|798
1603263900000|2020-10-21 07:05:00|2504.9|2501.4|2506.7|2503.2|2507.3|2504.2|2504.3|2500.8|541
1603264200000|2020-10-21 07:10:00|2505.7|2503.7|2506.8|2503.3|2507.8|2504.6|2503.3|2500.2|692
1603264500000|2020-10-21 07:15:00|2507.1|2503.6|2505.6|2502.1|2507.6|2504.4|2504|2500.6|691
1603264800000|2020-10-21 07:20:00|2505.8|2502.3|2502.6|2499.1|2507.4|2503.9|2501|2498.2|619
1603265100000|2020-10-21 07:25:00|2502.5|2499|2501.7|2498.2|2505.6|2502.1|2500.5|2497.5|715
1603265400000|2020-10-21 07:30:00|2501.6|2498.1|2502.3|2498.8|2502.6|2499.1|2498.3|2494.8|534
1603265700000|2020-10-21 07:35:00|2502.2|2498.7|2502.7|2499.2|2503.6|2500.1|2501|2497.8|551
1603266000000|2020-10-21 07:40:00|2502.8|2499.3|2501.4|2497.9|2504.2|2501.1|2499.6|2496.7|492
1603266300000|2020-10-21 07:45:00|2501.6|2498.1|2500.5|2497|2502.5|2499|2496.6|2493.1|657
1603266600000|2020-10-21 07:50:00|2500.6|2497.1|2502|2498.5|2502.3|2498.8|2498|2495.2|428
1603266900000|2020-10-21 07:55:00|2501.9|2498.4|2508.8|2505.3|2509.5|2506|2501|2497.8|587
1603267200000|2020-10-21 08:00:00|2508.9|2505.4|2507.2|2503.7|2510.5|2507|2506.7|2503.4|613
1603267500000|2020-10-21 08:05:00|2507.3|2503.8|2514.5|2511|2515.5|2512|2507.2|2503.7|637
1603267800000|2020-10-21 08:10:00|2514.4|2510.9|2517.6|2514.1|2518.7|2515.5|2511.8|2508.8|589
1603268100000|2020-10-21 08:15:00|2517.4|2513.9|2514.9|2511.4|2519|2515.5|2514.5|2511.2|699
1603268400000|2020-10-21 08:20:00|2515.1|2511.6|2505.6|2503.6|2516.6|2513.2|2504.5|2501.3|837
1603268700000|2020-10-21 08:25:00|2505.5|2503.5|2504.9|2501.4|2507.1|2503.6|2503.6|2500.1|734
1603269000000|2020-10-21 08:30:00|2505.1|2501.6|2502.4|2500.4|2506.6|2503.5|2501.1|2498.5|689
1603269300000|2020-10-21 08:35:00|2502.3|2500.3|2502.8|2500.8|2505|2502|2501.1|2498.3|557
1603269600000|2020-10-21 08:40:00|2502.7|2500.7|2499.7|2496.2|2503.9|2500.9|2498.6|2495.8|559
1603269900000|2020-10-21 08:45:00|2498.8|2496.8|2502.5|2499|2502.6|2499.5|2498.8|2496.2|555
1603270200000|2020-10-21 08:50:00|2502.4|2498.9|2500.4|2496.9|2502.6|2499.6|2498.5|2495.7|551
1603270500000|2020-10-21 08:55:00|2499.6|2497.6|2494.6|2491.1|2500.8|2497.8|2493.1|2490.3|806
1603270800000|2020-10-21 09:00:00|2494.7|2491.2|2497|2493.5|2497.3|2494.1|2492.6|2489.4|725
1603271100000|2020-10-21 09:05:00|2496.9|2493.4|2498.8|2495.3|2499.4|2496|2495.8|2493.2|688
1603271400000|2020-10-21 09:10:00|2498.7|2495.2|2495.3|2491.8|2500.1|2496.6|2493.6|2491.1|777
1603271700000|2020-10-21 09:15:00|2495.5|2492|2500.4|2498.4|2501.3|2498.9|2492.7|2489.5|769
1603272000000|2020-10-21 09:20:00|2500.7|2498.7|2502.3|2500.3|2503.2|2500.6|2499.7|2497.3|525
1603272300000|2020-10-21 09:25:00|2503|2499.5|2498.8|2495.3|2505.3|2502.4|2498.1|2494.9|540
1603272600000|2020-10-21 09:30:00|2498.9|2495.4|2500.7|2497.2|2503.4|2500.9|2498.1|2495.3|572
1603272900000|2020-10-21 09:35:00|2500|2498|2500.2|2498.2|2501.7|2499|2498.2|2495.5|502
1603273200000|2020-10-21 09:40:00|2501|2497.5|2502.7|2500.7|2503.6|2500.9|2499.4|2496.8|428
1603273500000|2020-10-21 09:45:00|2502.8|2500.8|2503.4|2499.9|2504|2501.2|2500.6|2497.7|425
1603273800000|2020-10-21 09:50:00|2503.3|2499.8|2503.2|2499.7|2505.7|2502.9|2502.2|2499.1|487
1603274100000|2020-10-21 09:55:00|2503.1|2499.6|2500.4|2496.9|2503.2|2499.7|2499.2|2496.4|490
1603274400000|2020-10-21 10:00:00|2500.3|2496.8|2502.6|2499.1|2503.8|2500.7|2498.4|2495.6|405
1603274700000|2020-10-21 10:05:00|2502.5|2499|2501.1|2497.6|2502.5|2499.4|2500.2|2497.1|266
1603275000000|2020-10-21 10:10:00|2501|2497.5|2502.5|2499|2503.9|2500.8|2500.2|2497.4|313
1603275300000|2020-10-21 10:15:00|2502.3|2498.8|2502.7|2499.2|2503.5|2500.2|2500.7|2497.2|332
1603275600000|2020-10-21 10:20:00|2502.8|2499.3|2503.4|2499.9|2504.6|2501.4|2501.8|2498.5|442
1603275900000|2020-10-21 10:25:00|2503.1|2499.6|2504|2500.5|2505|2501.8|2502|2498.5|388
1603276200000|2020-10-21 10:30:00|2504.1|2500.6|2503.1|2499.6|2504.5|2501.4|2502.1|2499.4|331
1603276500000|2020-10-21 10:35:00|2503|2499.5|2505.9|2502.4|2506.4|2503.6|2502.1|2499.3|352
1603276800000|2020-10-21 10:40:00|2505.1|2503.1|2503.2|2501.2|2506.5|2503.8|2503.1|2500.4|448
1603277100000|2020-10-21 10:45:00|2503.3|2501.3|2507.1|2503.6|2508.4|2505.6|2503.2|2500.9|378
1603277400000|2020-10-21 10:50:00|2506.2|2504.2|2505.2|2501.7|2508.4|2505.3|2502.9|2500.1|376
1603277700000|2020-10-21 10:55:00|2505.1|2501.6|2504.1|2500.6|2506.9|2504|2502.6|2499.2|383
1603278000000|2020-10-21 11:00:00|2504.5|2501|2499.9|2496.4|2505.2|2502.4|2495.9|2493.2|684
1603278300000|2020-10-21 11:05:00|2499.4|2495.9|2504.6|2501.1|2505.1|2501.9|2497.8|2494.3|368
1603278600000|2020-10-21 11:10:00|2504.7|2501.2|2503.4|2499.9|2505.4|2502.1|2503.1|2499.9|246
1603278900000|2020-10-21 11:15:00|2503.6|2500.1|2504.4|2500.9|2504.9|2501.4|2502.7|2499.7|266
1603279200000|2020-10-21 11:20:00|2504.6|2501.1|2503.5|2500|2504.6|2501.3|2501.9|2499|258
1603279500000|2020-10-21 11:25:00|2503.6|2500.1|2500.3|2496.8|2505.1|2501.7|2496.9|2493.4|704
1603279800000|2020-10-21 11:30:00|2500.1|2496.6|2495.1|2491.6|2500.9|2497.9|2492.9|2490.3|525
1603280100000|2020-10-21 11:35:00|2494.6|2492.6|2496.5|2493|2498.7|2495.7|2494.6|2491.8|590
1603280400000|2020-10-21 11:40:00|2496.7|2493.2|2495.9|2492.4|2498.4|2494.9|2495|2492|409
1603280700000|2020-10-21 11:45:00|2495.8|2492.3|2492.8|2489.3|2496.9|2493.4|2490.9|2487.9|598
1603281000000|2020-10-21 11:50:00|2493.1|2489.6|2495.7|2492.2|2496|2493|2492.3|2489.2|520
1603281300000|2020-10-21 11:55:00|2494.8|2492.8|2493.1|2491.1|2501.5|2498|2492.3|2489.3|554
1603281600000|2020-10-21 12:00:00|2493.4|2491.4|2499.1|2495.6|2500.1|2496.7|2493.4|2491.4|556
1603281900000|2020-10-21 12:05:00|2498.9|2495.4|2501.2|2497.7|2502|2499.3|2498|2495|547
1603282200000|2020-10-21 12:10:00|2501.3|2497.8|2501.1|2499.1|2502|2499.2|2498.8|2496|450
1603282500000|2020-10-21 12:15:00|2501.2|2499.2|2508.7|2506.7|2509.7|2506.8|2501.2|2499.2|655
1603282800000|2020-10-21 12:20:00|2508.4|2506.4|2511.2|2507.7|2513.3|2509.9|2505.2|2501.7|998
1603283100000|2020-10-21 12:25:00|2511.1|2507.6|2507.8|2504.3|2511.7|2508.7|2507|2504|579
1603283400000|2020-10-21 12:30:00|2507.7|2504.2|2511.6|2508.1|2515.1|2511.6|2507.6|2504.2|742
1603283700000|2020-10-21 12:35:00|2511.4|2507.9|2513.6|2510.1|2514.6|2511.6|2509.6|2507.2|602
1603284000000|2020-10-21 12:40:00|2512.9|2510.9|2514.1|2510.6|2515.3|2511.9|2507.4|2504.7|665
1603284300000|2020-10-21 12:45:00|2513.4|2511.4|2514.1|2510.6|2515|2512|2511.5|2508|512
1603284600000|2020-10-21 12:50:00|2513.4|2511.4|2521|2517.5|2524.2|2520.7|2513.3|2511|933
1603284900000|2020-10-21 12:55:00|2521.1|2517.6|2520.1|2516.6|2524.7|2521.2|2519.5|2516.1|935
1603285200000|2020-10-21 13:00:00|2520|2516.5|2510.1|2506.6|2521.3|2519|2508.6|2505.7|1183
1603285500000|2020-10-21 13:05:00|2510.2|2506.7|2511.5|2509.5|2514.1|2511.2|2509.4|2506.2|805
1603285800000|2020-10-21 13:10:00|2511.4|2509.4|2522.4|2518.9|2523.4|2519.9|2511.4|2509.1|984
1603286100000|2020-10-21 13:15:00|2522.3|2518.8|2516.1|2512.6|2524.7|2521.9|2511.5|2508.6|946
1603286400000|2020-10-21 13:20:00|2516.2|2512.7|2513.1|2509.6|2517.5|2514.5|2511.6|2508.1|916
1603286700000|2020-10-21 13:25:00|2513.3|2509.8|2509|2505.5|2514.5|2511.5|2505.5|2502|926
1603287000000|2020-10-21 13:30:00|2509.1|2505.6|2514.5|2511|2515.6|2512.7|2507|2503.5|1147
1603287300000|2020-10-21 13:35:00|2514.4|2510.9|2510.9|2508.9|2515|2511.5|2508.1|2504.6|926
1603287600000|2020-10-21 13:40:00|2511.3|2509.3|2512.8|2509.3|2516.1|2512.6|2508.2|2505.4|864
1603287900000|2020-10-21 13:45:00|2512.9|2509.4|2512.6|2509.1|2514.4|2511.4|2509.1|2505.6|794
1603288200000|2020-10-21 13:50:00|2512.3|2508.8|2518.9|2515.4|2520.3|2517.9|2512.1|2508.6|1003
1603288500000|2020-10-21 13:55:00|2518.8|2515.3|2522.3|2518.8|2523|2520|2516.7|2514.2|940
1603288800000|2020-10-21 14:00:00|2521.6|2519.6|2522.6|2519.1|2524|2520.9|2516.5|2513|922
1603289100000|2020-10-21 14:05:00|2522.7|2519.2|2515.2|2511.7|2527.3|2524.3|2513.7|2510.8|1027
1603289400000|2020-10-21 14:10:00|2515.3|2511.8|2519.7|2517.7|2521|2518.3|2514.6|2511.6|819
1603289700000|2020-10-21 14:15:00|2519.9|2517.9|2518.5|2515|2521.4|2518.2|2516.9|2514.1|743
1603290000000|2020-10-21 14:20:00|2517.6|2515.6|2518.4|2514.9|2523.7|2520.5|2517.6|2514.6|894
1603290300000|2020-10-21 14:25:00|2518.3|2514.8|2521.4|2517.9|2523.1|2520.2|2516.8|2513.5|938
1603290600000|2020-10-21 14:30:00|2520.7|2518.7|2522.4|2518.9|2524.8|2522.2|2517.6|2514.6|920
1603290900000|2020-10-21 14:35:00|2522.5|2519|2527.2|2525.2|2530.6|2527.1|2522.3|2518.9|1011
1603291200000|2020-10-21 14:40:00|2527.3|2525.3|2523.5|2521.5|2530.3|2527.6|2522.5|2519.2|1031
1603291500000|2020-10-21 14:45:00|2523.6|2521.6|2522.8|2519.3|2527.1|2525|2521.7|2518.6|986
1603291800000|2020-10-21 14:50:00|2522.7|2519.2|2518.8|2516.8|2523.1|2520.4|2515.5|2513|895
1603292100000|2020-10-21 14:55:00|2519.6|2516.1|2514.5|2512.5|2521.3|2518.3|2513.3|2510.7|856
1603292400000|2020-10-21 15:00:00|2514.6|2512.6|2504.9|2502.9|2515.8|2512.6|2502.1|2498.6|1404
1603292700000|2020-10-21 15:05:00|2504.8|2502.8|2506.3|2504.3|2508.7|2505.9|2500.9|2497.8|1116
1603293000000|2020-10-21 15:10:00|2506|2504|2503.7|2500.2|2506.9|2504.2|2501.2|2499|989
1603293300000|2020-10-21 15:15:00|2503.6|2500.1|2498.8|2495.3|2503.6|2500.1|2492.1|2488.6|1380
1603293600000|2020-10-21 15:20:00|2499|2495.5|2501.9|2498.4|2503.3|2500.4|2492.5|2490.5|1245
1603293900000|2020-10-21 15:25:00|2501.4|2499.4|2505.9|2502.4|2506.3|2503.5|2499.1|2496.2|822
1603294200000|2020-10-21 15:30:00|2504.9|2502.9|2508.3|2506.3|2509.9|2507.5|2504.2|2501.8|810
1603294500000|2020-10-21 15:35:00|2509|2505.5|2510.1|2508.1|2511.8|2508.9|2507.6|2505.2|645
1603294800000|2020-10-21 15:40:00|2510.8|2507.3|2511.9|2509.9|2514.1|2511.5|2510.7|2507.2|540
1603295100000|2020-10-21 15:45:00|2512|2510|2512.7|2509.2|2514.2|2511.8|2510.9|2508.1|651
1603295400000|2020-10-21 15:50:00|2512.9|2509.4|2511.4|2507.9|2514.4|2511.8|2509.4|2506.6|564
1603295700000|2020-10-21 15:55:00|2511.3|2507.8|2507.8|2504.3|2511.6|2508.9|2504.7|2501.6|660
1603296000000|2020-10-21 16:00:00|2508|2504.5|2514.8|2512.8|2515.7|2513.3|2506.9|2504|603
1603296300000|2020-10-21 16:05:00|2515|2513|2515|2513|2516.5|2513.8|2513.3|2510.9|528
1603296600000|2020-10-21 16:10:00|2514.8|2512.8|2513.5|2511.5|2515|2513|2511.3|2509|635
1603296900000|2020-10-21 16:15:00|2514.3|2510.8|2513.5|2511.5|2515.5|2513|2511|2508.3|466
1603297200000|2020-10-21 16:20:00|2513.4|2511.4|2520.2|2518.2|2521.5|2519.5|2512.9|2510.8|825
1603297500000|2020-10-21 16:25:00|2521|2517.5|2521.1|2519.1|2524.3|2521.6|2519.6|2516.2|600
1603297800000|2020-10-21 16:30:00|2521|2519|2514|2512|2523|2520.3|2513.1|2510.5|747
1603298100000|2020-10-21 16:35:00|2514.3|2512.3|2513.8|2511.8|2515.9|2513.1|2510.4|2507.9|640
1603298400000|2020-10-21 16:40:00|2513.9|2511.9|2515.5|2513.5|2516.2|2513.7|2512.5|2509.8|483
1603298700000|2020-10-21 16:45:00|2516.1|2514.1|2513.2|2509.7|2517.8|2514.9|2512.9|2509.7|464
1603299000000|2020-10-21 16:50:00|2513.3|2509.8|2508.8|2506.8|2515.9|2513|2508.8|2506|509
1603299300000|2020-10-21 16:55:00|2509.5|2506|2511.6|2508.1|2513|2509.8|2506.4|2503.6|659
1603299600000|2020-10-21 17:00:00|2511|2509|2515.3|2511.8|2515.9|2512.4|2509.9|2506.6|561
1603299900000|2020-10-21 17:05:00|2515.5|2512|2512.1|2508.6|2515.6|2512.8|2509.8|2506.6|481
1603300200000|2020-10-21 17:10:00|2511.9|2508.4|2512.8|2510.8|2514.4|2511.4|2510.4|2506.9|393
1603300500000|2020-10-21 17:15:00|2512.9|2510.9|2516.6|2513.1|2517|2514.3|2512.8|2510.1|363
1603300800000|2020-10-21 17:20:00|2516.4|2512.9|2513|2511|2516.6|2513.7|2511.4|2508.2|405
1603301100000|2020-10-21 17:25:00|2513.2|2511.2|2514.8|2511.3|2516.1|2513.3|2509.8|2507|543
1603301400000|2020-10-21 17:30:00|2514.9|2511.4|2515.4|2511.9|2515.7|2513.1|2512|2509.5|447
1603301700000|2020-10-21 17:35:00|2515|2511.5|2511.4|2507.9|2515.4|2512.5|2510.3|2507.5|396
1603302000000|2020-10-21 17:40:00|2511.3|2507.8|2512.6|2510.6|2513.3|2510.7|2510.4|2507.4|326
1603302300000|2020-10-21 17:45:00|2512.7|2510.7|2512.1|2510.1|2514|2511.1|2511.6|2508.7|304
1603302600000|2020-10-21 17:50:00|2512|2510|2509.7|2506.2|2514.6|2511.8|2508.5|2505.7|434
1603302900000|2020-10-21 17:55:00|2509.8|2506.3|2509.9|2506.4|2511.9|2509.2|2508.2|2505.5|460
1603303200000|2020-10-21 18:00:00|2510|2506.5|2511.3|2507.8|2512.4|2509.6|2508.4|2505.3|385
1603303500000|2020-10-21 18:05:00|2511.1|2507.6|2511.6|2508.1|2512.5|2509.7|2509.8|2506.9|374
1603303800000|2020-10-21 18:10:00|2510.8|2508.8|2511.8|2508.3|2513.5|2510.9|2509.8|2506.6|296
1603304100000|2020-10-21 18:15:00|2511.9|2508.4|2509.8|2507.8|2512.4|2509.9|2509.2|2506.4|244
1603304400000|2020-10-21 18:20:00|2510.6|2507.1|2509|2507|2511.1|2508.3|2507.9|2505.2|282
1603304700000|2020-10-21 18:25:00|2508.9|2506.9|2509.6|2506.1|2513.9|2511|2508.9|2506|442
1603305000000|2020-10-21 18:30:00|2509.5|2506|2507|2505|2511.4|2508.5|2507|2504.2|261
1603305300000|2020-10-21 18:35:00|2507.7|2504.2|2502.8|2499.3|2508.6|2505.5|2501.8|2498.8|292
1603305600000|2020-10-21 18:40:00|2502.9|2499.4|2505.8|2503.8|2506.6|2503.9|2502.7|2499.2|333
1603305900000|2020-10-21 18:45:00|2506.5|2503|2505.3|2503.3|2507.9|2504.9|2504.9|2502.3|234
1603306200000|2020-10-21 18:50:00|2505.2|2503.2|2505.4|2503.4|2508.7|2505.8|2504.4|2501.8|347
1603306500000|2020-10-21 18:55:00|2505.5|2503.5|2504.8|2502.8|2507.2|2504.6|2504.8|2502.2|393
1603306800000|2020-10-21 19:00:00|2504.9|2502.9|2502.2|2500.2|2506.7|2503.8|2500.4|2497.7|409
1603307100000|2020-10-21 19:05:00|2503|2499.5|2499.7|2497.7|2503.3|2500.6|2498.7|2495.6|501
1603307400000|2020-10-21 19:10:00|2499.6|2497.6|2500.7|2498.7|2503.3|2500.5|2498.1|2495.4|448
1603307700000|2020-10-21 19:15:00|2501.5|2498|2500.4|2496.9|2501.7|2498.7|2497.9|2494.9|366
1603308000000|2020-10-21 19:20:00|2500.6|2497.1|2504.6|2501.1|2504.7|2502.3|2500.3|2496.9|350
1603308300000|2020-10-21 19:25:00|2504.7|2501.2|2506.2|2504.2|2507.2|2504.6|2503.9|2501|309
1603308600000|2020-10-21 19:30:00|2506|2504|2502.8|2500.8|2507.7|2505|2502.6|2499.1|341
1603308900000|2020-10-21 19:35:00|2503.1|2501.1|2502.2|2500.2|2505.9|2502.4|2501.7|2498.7|358
1603309200000|2020-10-21 19:40:00|2502.3|2500.3|2501.8|2498.3|2504.2|2502.2|2500|2497.6|362
1603309500000|2020-10-21 19:45:00|2502|2498.5|2502.4|2500.4|2503.6|2500.6|2500.3|2497.6|470
1603309800000|2020-10-21 19:50:00|2502.3|2500.3|2504.5|2501|2505.8|2503.2|2502.1|2499.6|337
1603310100000|2020-10-21 19:55:00|2504.6|2501.1|2504.6|2501.1|2505.8|2502.9|2502.4|2499.6|349
1603310400000|2020-10-21 20:00:00|2504.5|2501|2502.9|2500.9|2506.7|2503.6|2502.1|2499.3|242
1603310700000|2020-10-21 20:05:00|2503.9|2500.4|2505.1|2501.6|2505.1|2501.9|2502.3|2499|152
1603311000000|2020-10-21 20:10:00|2505.2|2501.7|2504.2|2500.7|2505.6|2502.4|2504|2500.5|123
1603311300000|2020-10-21 20:15:00|2504.1|2500.6|2504.5|2501|2505.2|2501.7|2502.9|2499.4|83
1603311600000|2020-10-21 20:20:00|2504.6|2501.1|2505.4|2501.9|2505.4|2501.9|2503.8|2500.3|110
1603311900000|2020-10-21 20:25:00|2505.3|2501.8|2503.9|2500.4|2505.7|2502.2|2503.6|2500.1|131
1603312200000|2020-10-21 20:30:00|2504|2500.5|2506|2502.5|2506.3|2502.8|2503.6|2500.1|190
1603312500000|2020-10-21 20:35:00|2505.9|2502.4|2506.2|2502.7|2506.6|2503.1|2504.7|2501.9|120
1603312800000|2020-10-21 20:40:00|2506.3|2502.8|2505.5|2502|2506.9|2503.4|2504.4|2500.9|101
1603313100000|2020-10-21 20:45:00|2505.3|2501.8|2503.6|2500.1|2507.2|2503.7|2503.3|2499.8|130
1603313400000|2020-10-21 20:50:00|2503.5|2500|2505.5|2502|2506.4|2502.9|2503.5|2500|105
1603313700000|2020-10-21 20:55:00|2505.9|2502.4|2506.9|2503.4|2507.8|2503.8|2504.6|2501.1|209
1603317600000|2020-10-21 22:00:00|2508|2504.5|2506.6|2503.1|2508|2504.5|2506|2502.5|225
1603317900000|2020-10-21 22:05:00|2507.1|2503.6|2506.9|2503.4|2508.1|2504.6|2504.5|2501|168
1603318200000|2020-10-21 22:10:00|2507.1|2503.6|2507.1|2503.6|2507.5|2504|2505.5|2502|107
1603318500000|2020-10-21 22:15:00|2507|2503.5|2507.5|2504|2507.9|2504.4|2506.5|2503|120
1603318800000|2020-10-21 22:20:00|2507.4|2503.9|2507.1|2503.6|2508|2504.5|2506.5|2503|155
1603319100000|2020-10-21 22:25:00|2506.9|2503.4|2508.4|2504.9|2509.1|2505.6|2506.9|2503.4|122
1603319400000|2020-10-21 22:30:00|2508.3|2504.8|2509.2|2505.7|2509.6|2506.1|2507.1|2504.3|117
1603319700000|2020-10-21 22:35:00|2509.4|2505.9|2508.6|2505.1|2509.7|2506.2|2508|2505|118
1603320000000|2020-10-21 22:40:00|2508.7|2505.2|2510.5|2507|2510.8|2507.3|2507.5|2504.7|156
1603320300000|2020-10-21 22:45:00|2510.4|2506.9|2509|2505.5|2510.5|2507|2507.9|2504.4|139
1603320600000|2020-10-21 22:50:00|2508.9|2505.4|2508.1|2504.6|2509.1|2505.6|2507.6|2504.1|140
1603320900000|2020-10-21 22:55:00|2508.2|2504.7|2505.1|2501.6|2508.2|2504.7|2505|2501.5|157
1603321200000|2020-10-21 23:00:00|2505.3|2501.8|2503.5|2500|2507.1|2503.6|2503.2|2499.7|168
1603321500000|2020-10-21 23:05:00|2503.8|2500.3|2503.4|2499.9|2504.7|2501.2|2503.4|2499.9|126
1603321800000|2020-10-21 23:10:00|2503.7|2500.2|2505.5|2502|2505.7|2502.2|2503.3|2499.8|132
1603322100000|2020-10-21 23:15:00|2505.6|2502.1|2504.2|2500.7|2505.9|2502.4|2504|2500.5|149
1603322400000|2020-10-21 23:20:00|2504.1|2500.6|2495.4|2491.9|2504.1|2500.6|2494.6|2491.1|268
1603322700000|2020-10-21 23:25:00|2495.3|2491.8|2499.4|2495.9|2501.6|2498.1|2495.3|2491.8|273
1603323000000|2020-10-21 23:30:00|2499.5|2496|2499.4|2495.9|2501|2497.5|2499.4|2495.9|192
1603323300000|2020-10-21 23:35:00|2499.5|2496|2495.4|2491.9|2500.8|2497.3|2493.8|2490.3|515
1603323600000|2020-10-21 23:40:00|2495.6|2492.1|2494|2490.5|2496.1|2492.6|2491.8|2488.3|466
1603323900000|2020-10-21 23:45:00|2494.2|2490.7|2494.9|2491.4|2495.6|2492.1|2489|2485.5|529
1603324200000|2020-10-21 23:50:00|2494.7|2491.2|2496.9|2493.4|2498.6|2495.1|2494.4|2490.9|288
1603324500000|2020-10-21 23:55:00|2496.8|2493.3|2498|2494.5|2499.7|2496.2|2496.8|2493.3|289
1603324800000|2020-10-22 00:00:00|2498.1|2494.6|2495.7|2493.7|2498.5|2495|2493.7|2491|382
1603325100000|2020-10-22 00:05:00|2495.6|2493.6|2499.4|2495.9|2499.6|2496.1|2495.6|2493|235
1603325400000|2020-10-22 00:10:00|2499.5|2496|2496.8|2493.3|2501|2497.5|2495.2|2492|311
1603325700000|2020-10-22 00:15:00|2496.9|2493.4|2498.9|2495.4|2501|2497.5|2496.9|2493.4|282
1603326000000|2020-10-22 00:20:00|2499.2|2495.7|2497.3|2493.8|2500.1|2496.6|2495.5|2492.8|283
1603326300000|2020-10-22 00:25:00|2497.4|2493.9|2493.9|2491.9|2497.4|2494|2493.6|2490.8|279
1603326600000|2020-10-22 00:30:00|2494.6|2491.1|2493.2|2491.2|2495.8|2493|2492.6|2489.9|374
1603326900000|2020-10-22 00:35:00|2493.3|2491.3|2495.5|2492|2497.3|2494.6|2492.5|2489.6|325
1603327200000|2020-10-22 00:40:00|2495.6|2492.1|2496|2492.5|2496.6|2493.6|2493.1|2490.4|343
1603327500000|2020-10-22 00:45:00|2495.9|2492.4|2497|2493.5|2498|2495|2495.3|2492.3|327
1603327800000|2020-10-22 00:50:00|2497.1|2493.6|2498.9|2495.4|2499.1|2496.2|2496.3|2492.9|301
1603328100000|2020-10-22 00:55:00|2499|2495.5|2500.9|2497.4|2502.9|2499.6|2498.9|2495.4|304
1603328400000|2020-10-22 01:00:00|2501|2497.5|2504.1|2500.6|2505.7|2502.2|2497.8|2494.3|839
1603328700000|2020-10-22 01:05:00|2504|2500.5|2496|2492.5|2504.4|2500.9|2492.1|2488.6|724
1603329000000|2020-10-22 01:10:00|2495.9|2492.4|2499.1|2495.6|2499.7|2496.2|2495.1|2491.6|582
1603329300000|2020-10-22 01:15:00|2499.2|2495.7|2501.9|2498.4|2501.9|2498.4|2497.8|2494.3|490
1603329600000|2020-10-22 01:20:00|2502|2498.5|2498.6|2495.1|2502.6|2499.1|2498.6|2495.1|446
1603329900000|2020-10-22 01:25:00|2498.9|2495.4|2489.3|2485.8|2499.6|2496.1|2487.3|2483.8|741
1603330200000|2020-10-22 01:30:00|2489.2|2485.7|2489.7|2486.2|2494.9|2491.4|2487.6|2484.1|901
1603330500000|2020-10-22 01:35:00|2489.8|2486.3|2483.8|2480.3|2491.4|2487.9|2480.7|2477.2|985
1603330800000|2020-10-22 01:40:00|2483.9|2480.4|2484.4|2480.9|2485.3|2482.2|2479.5|2476|793
1603331100000|2020-10-22 01:45:00|2484.5|2481|2486.6|2483.1|2488|2484.5|2482.3|2478.8|819
1603331400000|2020-10-22 01:50:00|2486.8|2483.3|2484.8|2482.8|2490.6|2487.1|2484.5|2481|671
1603331700000|2020-10-22 01:55:00|2484.7|2482.7|2482.4|2480.4|2485.6|2482.8|2480|2477.1|709
1603332000000|2020-10-22 02:00:00|2482.6|2479.1|2480.3|2476.8|2484.5|2481.5|2478.9|2476|849
1603332300000|2020-10-22 02:05:00|2479.6|2477.6|2473.6|2470.1|2481.7|2479.1|2468.7|2465.2|920
1603332600000|2020-10-22 02:10:00|2474|2470.5|2470.6|2467.1|2476.7|2473.2|2466.9|2463.4|865
1603332900000|2020-10-22 02:15:00|2470.7|2467.2|2472.7|2469.2|2475|2471.9|2470|2466.5|804
1603333200000|2020-10-22 02:20:00|2472.6|2469.1|2476.1|2472.6|2477.5|2474.5|2471.7|2468.2|591
1603333500000|2020-10-22 02:25:00|2476.2|2472.7|2476.3|2472.8|2477|2473.5|2474.4|2471.2|420
1603333800000|2020-10-22 02:30:00|2476.2|2472.7|2475.7|2472.2|2476.5|2473|2471|2468.2|634
1603334100000|2020-10-22 02:35:00|2475.6|2472.1|2477.5|2474|2478.7|2475.2|2474.5|2471|466
1603334400000|2020-10-22 02:40:00|2477.6|2474.1|2479.6|2476.1|2480.1|2476.6|2476.1|2472.7|415
1603334700000|2020-10-22 02:45:00|2479.5|2476|2479.8|2476.3|2482.5|2479|2477.6|2474.1|777
1603335000000|2020-10-22 02:50:00|2480.3|2476.8|2482.3|2478.8|2482.9|2479.9|2478.7|2475.2|516
1603335300000|2020-10-22 02:55:00|2482.5|2479|2482.8|2479.3|2483.2|2480.1|2480.7|2477.2|442
1603335600000|2020-10-22 03:00:00|2482.9|2479.4|2486.7|2483.2|2488.1|2484.9|2481.8|2478.3|625
1603335900000|2020-10-22 03:05:00|2486.6|2483.1|2484.8|2481.3|2487.8|2485|2481.7|2479.1|539
1603336200000|2020-10-22 03:10:00|2484.9|2481.4|2481.9|2478.4|2485.7|2482.2|2480.5|2477.2|488
1603336500000|2020-10-22 03:15:00|2481.6|2478.1|2485.4|2481.9|2486.6|2483.1|2481.3|2477.8|357
1603336800000|2020-10-22 03:20:00|2485.5|2482|2482.7|2479.2|2485.5|2482.2|2481.3|2478.6|298
1603337100000|2020-10-22 03:25:00|2482.8|2479.3|2481.7|2478.2|2483.3|2479.9|2480|2477.2|414
1603337400000|2020-10-22 03:30:00|2481.6|2478.1|2480.4|2476.9|2482.4|2479.4|2479.6|2476.9|229
1603337700000|2020-10-22 03:35:00|2480.3|2476.8|2482.1|2478.6|2483.6|2480.3|2479.5|2476.8|195
1603338000000|2020-10-22 03:40:00|2481.4|2479.4|2483.6|2480.1|2484|2480.9|2481.4|2478.5|177
1603338300000|2020-10-22 03:45:00|2483.7|2480.2|2483.9|2480.4|2485|2482|2482|2479.3|259
1603338600000|2020-10-22 03:50:00|2482.8|2480.8|2482.9|2479.4|2484.4|2481.3|2481.2|2478.3|212
1603338900000|2020-10-22 03:55:00|2483.1|2479.6|2480.9|2477.4|2483.9|2480.9|2479.4|2476.8|250
1603339200000|2020-10-22 04:00:00|2480.1|2478.1|2481|2477.5|2481.9|2478.9|2479.2|2476.5|234
1603339500000|2020-10-22 04:05:00|2480.1|2478.1|2480.8|2477.3|2482|2479|2479.7|2476.7|233
1603339800000|2020-10-22 04:10:00|2480|2478|2480.8|2477.3|2481.8|2478.9|2478.8|2476.1|255
1603340100000|2020-10-22 04:15:00|2480.5|2477|2480.7|2477.2|2482|2479.2|2479.6|2477|155
1603340400000|2020-10-22 04:20:00|2480.8|2477.3|2479.2|2475.7|2481.5|2478.3|2478.7|2475.2|251
1603340700000|2020-10-22 04:25:00|2479.3|2475.8|2480.9|2477.4|2481.5|2478|2478.7|2475.2|194
1603341000000|2020-10-22 04:30:00|2480.8|2477.3|2479.2|2475.7|2481|2477.5|2478.3|2474.8|165
1603341300000|2020-10-22 04:35:00|2479.1|2475.6|2480.4|2476.9|2481|2477.5|2478.1|2474.9|195
1603341600000|2020-10-22 04:40:00|2480.5|2477|2480.4|2476.9|2480.7|2477.2|2478.7|2475.2|159
1603341900000|2020-10-22 04:45:00|2480.5|2477|2480.4|2476.9|2481.4|2477.9|2479.6|2476.2|150
1603342200000|2020-10-22 04:50:00|2480.3|2476.8|2480.1|2476.6|2480.8|2477.3|2478.4|2475.1|210
1603342500000|2020-10-22 04:55:00|2480.2|2476.7|2478.2|2476.2|2480.4|2476.9|2477.8|2474.7|222
1603342800000|2020-10-22 05:00:00|2478.1|2476.1|2482.1|2478.6|2482.8|2480|2477.7|2475.1|242
1603343100000|2020-10-22 05:05:00|2482.2|2478.7|2484.2|2480.7|2484.9|2482|2480.9|2478.2|263
1603343400000|2020-10-22 05:10:00|2484.3|2480.8|2484.3|2480.8|2485.2|2482.2|2482.9|2479.9|216
1603343700000|2020-10-22 05:15:00|2484.2|2480.7|2486.1|2482.6|2487.4|2483.9|2483.8|2480.6|311
1603344000000|2020-10-22 05:20:00|2485.8|2482.3|2486.7|2483.2|2487.4|2484.5|2484.7|2481.7|240
1603344300000|2020-10-22 05:25:00|2487.1|2483.6|2489.6|2486.1|2491.4|2488.3|2486.1|2483.3|331
1603344600000|2020-10-22 05:30:00|2489.3|2485.8|2491.6|2488.1|2493.8|2490.3|2489.2|2485.7|541
1603344900000|2020-10-22 05:35:00|2491.5|2488|2490.2|2486.7|2492.3|2488.8|2488.1|2485.1|417
1603345200000|2020-10-22 05:40:00|2490.3|2486.8|2492.8|2489.3|2494.6|2491.1|2488.6|2485.6|403
1603345500000|2020-10-22 05:45:00|2492.7|2489.2|2489.5|2486|2493.5|2490|2488.5|2485.9|358
1603345800000|2020-10-22 05:50:00|2489.6|2486.1|2488.3|2484.8|2490.6|2487.7|2487.1|2484.1|366
1603346100000|2020-10-22 05:55:00|2488.4|2484.9|2488.1|2484.6|2488.4|2485.5|2485.5|2482.5|401
1603346400000|2020-10-22 06:00:00|2488.3|2484.8|2486.4|2482.9|2489.6|2486.1|2485.1|2481.6|454
1603346700000|2020-10-22 06:05:00|2486.5|2483|2491.2|2487.7|2491.3|2487.8|2485.9|2482.4|467
1603347000000|2020-10-22 06:10:00|2491|2487.5|2492.4|2488.9|2492.7|2489.2|2489.1|2485.6|383
1603347300000|2020-10-22 06:15:00|2492.5|2489|2496.4|2492.9|2496.4|2492.9|2491.7|2488.2|480
1603347600000|2020-10-22 06:20:00|2496.3|2492.8|2496.9|2493.4|2497.1|2493.6|2494.1|2490.6|597
1603347900000|2020-10-22 06:25:00|2496.8|2493.3|2493.1|2489.6|2496.9|2493.4|2492.5|2489|581
1603348200000|2020-10-22 06:30:00|2492.9|2489.4|2495.6|2492.1|2496.6|2493.1|2492.9|2489.4|548
1603348500000|2020-10-22 06:35:00|2495.3|2491.8|2495.3|2493.3|2496.4|2493.7|2492.8|2489.8|526
1603348800000|2020-10-22 06:40:00|2495|2493|2496.7|2493.2|2498.1|2495.3|2494.2|2490.7|621
1603349100000|2020-10-22 06:45:00|2496.6|2493.1|2495.9|2492.4|2496.7|2493.2|2494|2490.5|474
1603349400000|2020-10-22 06:50:00|2495.7|2492.2|2495.4|2491.9|2497.9|2494.6|2493.9|2490.6|596
1603349700000|2020-10-22 06:55:00|2495.5|2492|2497.5|2494|2498.3|2494.9|2493.1|2490.3|646
1603350000000|2020-10-22 07:00:00|2497.3|2493.8|2489.9|2486.4|2497.3|2493.8|2489.1|2486|618
1603350300000|2020-10-22 07:05:00|2490|2486.5|2491.2|2487.7|2491.5|2488.7|2487.2|2484.3|604
1603350600000|2020-10-22 07:10:00|2491.3|2487.8|2494|2490.5|2494.5|2491.5|2487.7|2484.6|621
1603350900000|2020-10-22 07:15:00|2494.1|2490.6|2494.1|2490.6|2496.2|2492.7|2492|2488.5|445
1603351200000|2020-10-22 07:20:00|2493.7|2490.2|2494.3|2490.8|2494.9|2491.4|2490.9|2487.4|421
1603351500000|2020-10-22 07:25:00|2494.4|2490.9|2495.9|2492.4|2496.9|2493.6|2492.9|2490|464
1603351800000|2020-10-22 07:30:00|2495.7|2492.2|2499.6|2496.1|2500|2496.5|2494.5|2491|540
1603352100000|2020-10-22 07:35:00|2499.5|2496|2499.3|2495.8|2499.9|2497.2|2498|2494.5|508
1603352400000|2020-10-22 07:40:00|2499.2|2495.7|2499.1|2495.6|2500.2|2497.1|2496.8|2493.7|561
1603352700000|2020-10-22 07:45:00|2499.2|2495.7|2497.3|2493.8|2499.5|2496.8|2493.9|2490.7|704
1603353000000|2020-10-22 07:50:00|2497.2|2493.7|2496.4|2492.9|2498.4|2494.9|2494.1|2490.8|552
1603353300000|2020-10-22 07:55:00|2496.2|2492.7|2496.1|2492.6|2496.9|2494.2|2494|2491.2|432
1603353600000|2020-10-22 08:00:00|2496.2|2492.7|2495.2|2491.7|2496.3|2493.8|2488.3|2485.2|680
1603353900000|2020-10-22 08:05:00|2495.3|2491.8|2492|2488.5|2495.8|2492.5|2490.3|2486.9|502
1603354200000|2020-10-22 08:10:00|2492.1|2488.6|2490.4|2488.4|2493|2489.6|2489.7|2486.8|407
1603354500000|2020-10-22 08:15:00|2490.9|2487.4|2490|2486.5|2491.5|2488.8|2488.5|2485.4|555
1603354800000|2020-10-22 08:20:00|2489.9|2486.4|2494.3|2490.8|2494.6|2491.9|2489.5|2486.4|461
1603355100000|2020-10-22 08:25:00|2494.4|2490.9|2495.3|2491.8|2495.6|2492.7|2492.8|2489.8|468
1603355400000|2020-10-22 08:30:00|2495.2|2491.7|2493.7|2491.7|2495.4|2492.6|2493.2|2490.2|360
1603355700000|2020-10-22 08:35:00|2494.4|2490.9|2492.8|2489.3|2495.5|2492.8|2491.8|2488.7|297
1603356000000|2020-10-22 08:40:00|2492.9|2489.4|2491.2|2487.7|2492.9|2490.1|2489.4|2487|311
1603356300000|2020-10-22 08:45:00|2491.1|2487.6|2485.1|2481.6|2491.9|2488.8|2481.2|2477.7|516
1603356600000|2020-10-22 08:50:00|2485|2481.5|2486.7|2483.2|2488.2|2484.7|2484.8|2481.4|439
1603356900000|2020-10-22 08:55:00|2486.6|2483.1|2484.9|2481.4|2486.7|2483.9|2481.8|2478.5|465
1603357200000|2020-10-22 09:00:00|2484.8|2481.3|2482.9|2479.4|2486.2|2482.7|2482.9|2479.4|460
1603357500000|2020-10-22 09:05:00|2483.1|2479.6|2484.5|2481|2488|2484.5|2481.4|2477.9|608
1603357800000|2020-10-22 09:10:00|2484.6|2481.1|2481.3|2477.8|2484.7|2481.2|2479.7|2476.2|467
1603358100000|2020-10-22 09:15:00|2481.1|2477.6|2484.9|2482.9|2486.3|2483|2480.3|2477.3|615
1603358400000|2020-10-22 09:20:00|2485|2483|2486.4|2482.9|2486.5|2483|2483.7|2480.2|633
1603358700000|2020-10-22 09:25:00|2486.5|2483|2482.7|2479.2|2486.5|2483|2480.5|2477|573
1603359000000|2020-10-22 09:30:00|2482.6|2479.1|2482|2480|2483.9|2481.4|2480.8|2477.6|468
1603359300000|2020-10-22 09:35:00|2482.3|2478.8|2478.7|2475.2|2484.6|2481.6|2478.2|2474.9|494
1603359600000|2020-10-22 09:40:00|2478.8|2475.3|2483.1|2479.6|2483.3|2480.4|2478|2474.5|327
1603359900000|2020-10-22 09:45:00|2483.2|2479.7|2482.2|2478.7|2483.3|2480.4|2480.9|2477.5|280
1603360200000|2020-10-22 09:50:00|2482.1|2478.6|2481.6|2478.1|2483.4|2480.4|2479|2476.3|457
1603360500000|2020-10-22 09:55:00|2481.7|2478.2|2484.7|2482.7|2487.4|2483.9|2479.4|2476.7|554
1603360800000|2020-10-22 10:00:00|2484.8|2482.8|2478.6|2475.1|2485.8|2482.9|2477.7|2474.2|362
1603361100000|2020-10-22 10:05:00|2478.7|2475.2|2479.1|2475.6|2479.2|2475.7|2476|2472.5|399
1603361400000|2020-10-22 10:10:00|2478.3|2476.3|2478.5|2475|2479.6|2476.9|2476.1|2472.6|421
1603361700000|2020-10-22 10:15:00|2478.3|2474.8|2482.2|2478.7|2482.5|2479|2476.6|2473.7|450
1603362000000|2020-10-22 10:20:00|2482.3|2478.8|2486.1|2482.6|2487.1|2483.6|2481.5|2478|406
1603362300000|2020-10-22 10:25:00|2486.2|2482.7|2488.3|2484.8|2489.6|2486.1|2485.5|2482|454
1603362600000|2020-10-22 10:30:00|2488.2|2484.7|2489.3|2485.8|2490.4|2486.9|2488.1|2484.6|469
1603362900000|2020-10-22 10:35:00|2489.2|2485.7|2490.5|2487|2491.7|2488.4|2489.2|2485.7|491
1603363200000|2020-10-22 10:40:00|2490.4|2486.9|2491.7|2488.2|2493.4|2489.9|2489.9|2486.4|406
1603363500000|2020-10-22 10:45:00|2491.6|2488.1|2492.3|2488.8|2494.3|2490.8|2490.8|2487.3|360
1603363800000|2020-10-22 10:50:00|2492.2|2488.7|2491.8|2488.3|2493.4|2490.5|2491.2|2487.9|288
1603364100000|2020-10-22 10:55:00|2492|2488.5|2492.2|2490.2|2493.8|2490.7|2490.9|2487.9|280
1603364400000|2020-10-22 11:00:00|2492.3|2490.3|2490.7|2487.2|2493.8|2491|2489.6|2486.7|428
1603364700000|2020-10-22 11:05:00|2490.6|2487.1|2488.9|2486.9|2492.2|2489.7|2488.8|2485.9|308
1603365000000|2020-10-22 11:10:00|2488.8|2486.8|2490.2|2486.7|2491.3|2488.6|2488.7|2486|307
1603365300000|2020-10-22 11:15:00|2489.9|2486.4|2491.1|2489.1|2492.1|2489.4|2488.7|2486|312
1603365600000|2020-10-22 11:20:00|2491.2|2489.2|2492.6|2489.1|2493.3|2490.6|2490.5|2487.3|342
1603365900000|2020-10-22 11:25:00|2492.3|2488.8|2486.9|2484.9|2492.6|2489.7|2486.6|2483.8|368
1603366200000|2020-10-22 11:30:00|2487.1|2485.1|2484.3|2482.3|2489.1|2486.7|2483.4|2479.9|477
1603366500000|2020-10-22 11:35:00|2484.4|2482.4|2487.1|2483.6|2487.7|2484.2|2483.1|2479.8|486
1603366800000|2020-10-22 11:40:00|2487|2483.5|2488.6|2485.1|2488.6|2486.1|2484.9|2482.2|348
1603367100000|2020-10-22 11:45:00|2488.5|2485|2486.6|2483.1|2488.6|2486|2484.4|2481.2|371
1603367400000|2020-10-22 11:50:00|2486.7|2483.2|2487.7|2484.2|2487.8|2485.3|2485.9|2483.2|352
1603367700000|2020-10-22 11:55:00|2487.8|2484.3|2485.1|2483.1|2487.8|2485|2482.6|2480.6|399
1603368000000|2020-10-22 12:00:00|2485.3|2483.3|2481.6|2479.6|2487.4|2484.7|2481.6|2478.7|405
1603368300000|2020-10-22 12:05:00|2481.4|2479.4|2473.3|2469.8|2482.8|2480.4|2471.7|2468.6|588
1603368600000|2020-10-22 12:10:00|2473.2|2469.7|2457.1|2455.1|2473.7|2470.6|2455.8|2452.3|865
1603368900000|2020-10-22 12:15:00|2457.9|2454.4|2463.9|2460.4|2466.4|2462.9|2455.4|2452.4|1154
1603369200000|2020-10-22 12:20:00|2464.4|2460.9|2465.6|2463.6|2466.8|2464.2|2459.5|2456.6|947
1603369500000|2020-10-22 12:25:00|2465.9|2463.9|2463.6|2460.1|2465.9|2463.9|2461.4|2458.4|714
1603369800000|2020-10-22 12:30:00|2463.8|2460.3|2463.1|2459.6|2465.4|2461.9|2455.9|2452.4|1108
1603370100000|2020-10-22 12:35:00|2463.2|2459.7|2466.1|2462.6|2466.3|2462.9|2459|2456|733
1603370400000|2020-10-22 12:40:00|2465.9|2462.4|2468.6|2466.6|2469.2|2466.6|2464.2|2461.2|872
1603370700000|2020-10-22 12:45:00|2468.3|2466.3|2468.2|2464.7|2469.4|2466.5|2465.8|2462.6|788
1603371000000|2020-10-22 12:50:00|2468|2464.5|2471.2|2467.7|2476|2472.7|2466.6|2463.7|770
1603371300000|2020-10-22 12:55:00|2471.1|2467.6|2470.4|2466.9|2474.9|2471.4|2467.8|2464.5|560
1603371600000|2020-10-22 13:00:00|2470.6|2467.1|2471.8|2469.8|2474|2471|2466.8|2463.5|844
1603371900000|2020-10-22 13:05:00|2471.9|2469.9|2474.5|2472.5|2478.2|2475.1|2470.4|2467.8|725
1603372200000|2020-10-22 13:10:00|2474.6|2472.6|2472.3|2468.8|2478.8|2475.8|2471.3|2468.1|728
1603372500000|2020-10-22 13:15:00|2472.2|2468.7|2475.5|2472|2476.2|2472.7|2464.2|2460.7|770
1603372800000|2020-10-22 13:20:00|2475.2|2471.7|2476.6|2473.1|2479.2|2475.7|2473|2469.5|654
1603373100000|2020-10-22 13:25:00|2477|2473.5|2478.5|2475|2479.1|2475.6|2474.3|2471.2|625
1603373400000|2020-10-22 13:30:00|2478.6|2475.1|2477.6|2474.1|2483.7|2480.2|2475.6|2472.1|945
1603373700000|2020-10-22 13:35:00|2477.5|2474|2473.3|2471.3|2480.9|2478|2473.3|2470.7|795
1603374000000|2020-10-22 13:40:00|2473.5|2471.5|2473.6|2471.6|2476.8|2473.7|2472.6|2469.8|722
1603374300000|2020-10-22 13:45:00|2473.4|2471.4|2475.1|2473.1|2481.2|2477.9|2470|2467.4|790
1603374600000|2020-10-22 13:50:00|2475|2473|2474.7|2472.7|2478.5|2475.8|2472|2469.4|794
1603374900000|2020-10-22 13:55:00|2475.6|2472.1|2467.7|2464.2|2475.7|2473.1|2465.9|2463|838
1603375200000|2020-10-22 14:00:00|2467.6|2464.1|2467.9|2465.9|2469.4|2466.5|2462.3|2459.1|1042
1603375500000|2020-10-22 14:05:00|2467.8|2465.8|2466.2|2462.7|2472.6|2470|2464.9|2461.4|764
1603375800000|2020-10-22 14:10:00|2466.3|2462.8|2467.3|2465.3|2469|2466.3|2462.9|2459.4|818
1603376100000|2020-10-22 14:15:00|2467.2|2465.2|2467.9|2464.4|2471.9|2469.3|2466.5|2464.1|779
1603376400000|2020-10-22 14:20:00|2467.6|2464.1|2450.3|2446.8|2467.7|2464.5|2446.2|2442.7|1177
1603376700000|2020-10-22 14:25:00|2449.6|2446.1|2454.7|2451.2|2455.9|2452.8|2444.7|2441.2|1089
1603377000000|2020-10-22 14:30:00|2454.6|2451.1|2450.2|2448.2|2456|2452.7|2449.7|2447.2|1016
1603377300000|2020-10-22 14:35:00|2450.3|2448.3|2450.2|2448.2|2455.7|2452.8|2444.3|2440.8|1129
1603377600000|2020-10-22 14:40:00|2450.3|2448.3|2443.5|2440|2450.3|2448.3|2439.4|2435.9|1266
1603377900000|2020-10-22 14:45:00|2443.4|2439.9|2448.7|2446.7|2449.4|2446.8|2440.8|2437.8|1127
1603378200000|2020-10-22 14:50:00|2448.6|2446.6|2458|2454.5|2460.2|2457.4|2445.9|2443|1387
1603378500000|2020-10-22 14:55:00|2458.2|2454.7|2458.4|2454.9|2461.3|2458.2|2455.1|2452.2|977
1603378800000|2020-10-22 15:00:00|2458.3|2454.8|2460.6|2457.1|2461.8|2459.5|2455.5|2452.9|742
1603379100000|2020-10-22 15:05:00|2460.4|2456.9|2456.6|2454.6|2461.5|2458.5|2455.4|2452.2|846
1603379400000|2020-10-22 15:10:00|2456.7|2454.7|2464.7|2461.2|2465.1|2462.4|2455.8|2453.1|1137
1603379700000|2020-10-22 15:15:00|2464.5|2461|2455.8|2453.8|2464.5|2461|2453.9|2451|1177
1603380000000|2020-10-22 15:20:00|2456.1|2454.1|2461.7|2459.7|2462.8|2460.6|2454.8|2451.9|618
1603380300000|2020-10-22 15:25:00|2461.5|2459.5|2461.2|2459.2|2465.4|2461.9|2459.6|2457.6|749
1603380600000|2020-10-22 15:30:00|2461.1|2459.1|2459.2|2457.2|2462.9|2460.2|2459|2456.5|638
1603380900000|2020-10-22 15:35:00|2459.3|2457.3|2457|2455|2462.1|2459.3|2456|2453.1|747
1603381200000|2020-10-22 15:40:00|2457.2|2455.2|2458|2456|2461|2458.9|2456|2453.6|630
1603381500000|2020-10-22 15:45:00|2458.1|2456.1|2456.8|2454.8|2458.8|2456.5|2456.1|2453.4|528
1603381800000|2020-10-22 15:50:00|2456.7|2454.7|2454.1|2452.1|2459.9|2457.8|2453.3|2450.9|461
1603382100000|2020-10-22 15:55:00|2454.2|2452.2|2454.4|2452.4|2455.9|2453.9|2451.5|2449.5|496
1603382400000|2020-10-22 16:00:00|2454.5|2452.5|2455.9|2453.9|2457.1|2455.1|2453.8|2451.3|560
1603382700000|2020-10-22 16:05:00|2456|2454|2459.3|2457.3|2459.7|2457.4|2456|2453.6|469
1603383000000|2020-10-22 16:10:00|2459.4|2457.4|2458|2456|2459.4|2457.4|2456.7|2454.1|321
1603383300000|2020-10-22 16:15:00|2458.1|2456.1|2459|2457|2460.6|2457.9|2457.3|2455.3|407
1603383600000|2020-10-22 16:20:00|2459.2|2457.2|2456.8|2454.8|2460.4|2457.7|2455.4|2452.8|440
1603383900000|2020-10-22 16:25:00|2456.7|2454.7|2460.4|2458.4|2461|2458.7|2456.4|2453.9|373
1603384200000|2020-10-22 16:30:00|2460.5|2458.5|2457.9|2455.9|2461.3|2459.3|2455.9|2453.7|407
1603384500000|2020-10-22 16:35:00|2458|2456|2456|2454|2458|2456|2455.5|2453.5|379
1603384800000|2020-10-22 16:40:00|2455.8|2453.8|2455.6|2453.6|2456.2|2454|2451|2449|495
1603385100000|2020-10-22 16:45:00|2455.7|2453.7|2458.6|2456.6|2458.8|2456.8|2454.4|2452.2|448
1603385400000|2020-10-22 16:50:00|2458.4|2456.4|2458.7|2456.7|2460.3|2457.8|2457.4|2455.1|274
1603385700000|2020-10-22 16:55:00|2458.8|2456.8|2458.5|2456.5|2460.5|2457.8|2458|2455.1|319
1603386000000|2020-10-22 17:00:00|2458.4|2456.4|2458.6|2455.1|2460.3|2457.8|2457.4|2454.7|330
1603386300000|2020-10-22 17:05:00|2458.5|2455|2460.6|2458.6|2461.4|2458.7|2457.3|2454.7|338
1603386600000|2020-10-22 17:10:00|2460.7|2458.7|2461.7|2459.7|2462.4|2460.1|2458.7|2456.3|505
1603386900000|2020-10-22 17:15:00|2461.4|2459.4|2458.7|2456.7|2462.8|2460.8|2458.6|2456|456
1603387200000|2020-10-22 17:20:00|2458.8|2456.8|2461.6|2459.6|2462.7|2460.7|2458.8|2456.8|401
1603387500000|2020-10-22 17:25:00|2461.5|2459.5|2468.3|2466.3|2468.7|2466.4|2461.4|2458.9|531
1603387800000|2020-10-22 17:30:00|2468.2|2466.2|2467.8|2465.8|2470.8|2468.3|2467.4|2464.7|422
1603388100000|2020-10-22 17:35:00|2467.7|2465.7|2466.2|2464.2|2469.1|2467.1|2466|2464|315
1603388400000|2020-10-22 17:40:00|2466.3|2464.3|2468.4|2466.4|2470.3|2468|2466|2463.6|335
1603388700000|2020-10-22 17:45:00|2468.2|2466.2|2467.8|2465.8|2469.1|2466.8|2466.3|2463.9|307
1603389000000|2020-10-22 17:50:00|2467.9|2465.9|2469.5|2467.5|2469.9|2467.9|2467|2464.9|276
1603389300000|2020-10-22 17:55:00|2469.4|2467.4|2468.8|2466.8|2474.4|2472.4|2468.1|2465.2|468
1603389600000|2020-10-22 18:00:00|2469.2|2467.2|2468.3|2466.3|2470.6|2468|2467.8|2465.5|419
1603389900000|2020-10-22 18:05:00|2468.4|2466.4|2467.6|2465.6|2469.3|2467.3|2467|2465|343
1603390200000|2020-10-22 18:10:00|2467.7|2465.7|2467.9|2465.9|2469.2|2466.6|2467.1|2464.8|259
1603390500000|2020-10-22 18:15:00|2468|2466|2467.8|2465.8|2470.5|2468.5|2467.2|2464.9|305
1603390800000|2020-10-22 18:20:00|2467.9|2465.9|2469.3|2467.3|2470.3|2467.8|2467.6|2465.2|305
1603391100000|2020-10-22 18:25:00|2469.2|2467.2|2467.4|2465.4|2469.3|2467.3|2466.7|2464.3|320
1603391400000|2020-10-22 18:30:00|2467.2|2465.2|2466.7|2464.7|2468.4|2466.2|2466.5|2464.1|206
1603391700000|2020-10-22 18:35:00|2466.9|2464.9|2467.3|2465.3|2469.2|2467.2|2466.9|2464.9|125
1603392000000|2020-10-22 18:40:00|2467.2|2465.2|2467.7|2465.7|2468.8|2466.5|2467|2464.9|254
1603392300000|2020-10-22 18:45:00|2467.6|2465.6|2468.2|2466.2|2469.3|2467|2467.1|2465.1|211
1603392600000|2020-10-22 18:50:00|2468.3|2466.3|2468.7|2466.7|2469.6|2467.1|2467.8|2465|248
1603392900000|2020-10-22 18:55:00|2468.5|2466.5|2468.9|2466.9|2469.9|2467.3|2468.2|2465.6|252
1603393200000|2020-10-22 19:00:00|2469|2467|2469.7|2467.7|2472.1|2469.4|2468.5|2465.7|286
1603393500000|2020-10-22 19:05:00|2470.3|2466.8|2466.5|2464.5|2470.7|2468|2466.4|2463.8|318
1603393800000|2020-10-22 19:10:00|2466.6|2464.6|2464.4|2462.4|2467.8|2465.1|2464.2|2461.4|252
1603394100000|2020-10-22 19:15:00|2464.3|2462.3|2466.9|2463.4|2467|2464.2|2464.3|2462.2|252
1603394400000|2020-10-22 19:20:00|2465.9|2463.9|2467.8|2464.3|2467.9|2465.1|2465.8|2463|186
1603394700000|2020-10-22 19:25:00|2467.7|2464.2|2470.2|2466.7|2471.1|2468.3|2466.8|2464|280
1603395000000|2020-10-22 19:30:00|2470.3|2466.8|2471.4|2469.4|2472.9|2470.1|2469.4|2466.8|244
1603395300000|2020-10-22 19:35:00|2471.6|2469.6|2472.1|2468.6|2473.6|2470.7|2470.9|2468.6|272
1603395600000|2020-10-22 19:40:00|2471.7|2468.2|2471.4|2469.4|2473|2470.2|2470.7|2468.2|183
1603395900000|2020-10-22 19:45:00|2471.5|2469.5|2473.3|2471.3|2474.4|2471.8|2471.4|2468.7|241
1603396200000|2020-10-22 19:50:00|2473.2|2471.2|2472.3|2470.3|2473.6|2471.6|2470.2|2467.7|269
1603396500000|2020-10-22 19:55:00|2472.5|2470.5|2470.4|2468.4|2473.6|2471|2468.4|2466|412
1603396800000|2020-10-22 20:00:00|2471.2|2469.2|2470.2|2468.2|2472.3|2469.4|2469.1|2466.4|186
1603397100000|2020-10-22 20:05:00|2470.1|2468.1|2469.9|2467.9|2470.7|2468.1|2467.9|2465.9|139
1603397400000|2020-10-22 20:10:00|2470|2468|2470.8|2467.3|2472.9|2469.9|2469.5|2466.8|192
1603397700000|2020-10-22 20:15:00|2470.3|2466.8|2471.2|2467.7|2472.8|2469.6|2469.7|2466.6|178
1603398000000|2020-10-22 20:20:00|2471.1|2467.6|2471.2|2467.7|2472|2469.2|2469.9|2467.1|108
1603398300000|2020-10-22 20:25:00|2471.3|2467.8|2472.3|2468.8|2472.8|2469.7|2470.3|2467.5|60
1603398600000|2020-10-22 20:30:00|2472.5|2469|2472.3|2468.8|2472.8|2469.7|2471.3|2468.5|74
1603398900000|2020-10-22 20:35:00|2472.1|2468.6|2471.9|2468.4|2472.8|2469.9|2471.6|2468.4|56
1603399200000|2020-10-22 20:40:00|2471.8|2468.3|2471.2|2467.7|2472.2|2469.3|2470.1|2467.3|84
1603399500000|2020-10-22 20:45:00|2471.3|2467.8|2475.4|2471.9|2475.7|2472.9|2471.3|2467.8|131
1603399800000|2020-10-22 20:50:00|2475.3|2471.8|2472.8|2469.3|2475.8|2472.3|2472.3|2469.2|100
1603400100000|2020-10-22 20:55:00|2472.9|2469.4|2472.7|2469.2|2475.3|2470.3|2471.8|2467.1|141
1603404000000|2020-10-22 22:00:00|2473.5|2470|2475.1|2471.6|2481.9|2473.9|2472.9|2469.4|279
1603404300000|2020-10-22 22:05:00|2474.4|2470.9|2475.6|2472.1|2478.3|2472.7|2474.4|2470.4|117
1603404600000|2020-10-22 22:10:00|2475.8|2472.3|2475.1|2471.6|2478|2472.6|2474.1|2470.3|105
1603404900000|2020-10-22 22:15:00|2476.4|2472.9|2473.8|2470.3|2478.1|2472.9|2473.5|2470|164
1603405200000|2020-10-22 22:20:00|2473.9|2470.4|2474.3|2470.8|2476.7|2470.8|2471.9|2468.4|105
1603405500000|2020-10-22 22:25:00|2474.2|2470.7|2474|2470.5|2477|2470.9|2473.5|2468.1|73
1603405800000|2020-10-22 22:30:00|2473.9|2470.4|2474.2|2470.7|2476.3|2471.3|2473.3|2469.3|91
1603406100000|2020-10-22 22:35:00|2474.3|2470.8|2475.9|2472.4|2479.1|2472.9|2473.1|2470.1|176
1603406400000|2020-10-22 22:40:00|2475.8|2472.3|2476.7|2473.2|2479|2473.6|2475.1|2471.2|130
1603406700000|2020-10-22 22:45:00|2476.8|2473.3|2477.3|2473.8|2480.2|2475.3|2475.4|2472.1|275
1603407000000|2020-10-22 22:50:00|2476.9|2473.4|2476.3|2472.8|2481.1|2476.9|2475.4|2470.3|315
1603407300000|2020-10-22 22:55:00|2476.8|2473.3|2476.2|2472.7|2477.3|2473.8|2474.7|2469.2|198
1603407600000|2020-10-22 23:00:00|2476.1|2472.6|2473.6|2470.1|2476.5|2473|2472.8|2467.3|209
1603407900000|2020-10-22 23:05:00|2473.7|2470.2|2472.9|2469.4|2474.2|2470.7|2471.5|2466.3|253
1603408200000|2020-10-22 23:10:00|2471.8|2466|2474.3|2470.8|2476.5|2470.9|2470.9|2465.4|379
1603408500000|2020-10-22 23:15:00|2473.9|2470.4|2474|2470.5|2477.2|2472.5|2472.8|2469.3|217
1603408800000|2020-10-22 23:20:00|2473.8|2470.3|2474.4|2470.9|2477.3|2471.9|2473|2469.5|138
1603409100000|2020-10-22 23:25:00|2474.3|2470.8|2475.5|2472|2478.1|2472.8|2473.4|2469.9|224
1603409400000|2020-10-22 23:30:00|2474.4|2470.9|2475.3|2471.8|2479.2|2472.9|2473.7|2470.2|173
1603409700000|2020-10-22 23:35:00|2475.4|2471.9|2475.5|2472|2477.5|2472.3|2473.3|2470.2|171
1603410000000|2020-10-22 23:40:00|2474.8|2471.3|2474|2470.5|2476.7|2472.3|2472.8|2469|263
1603410300000|2020-10-22 23:45:00|2474.1|2470.6|2472.4|2468.9|2475.6|2470.8|2471.2|2467.7|235
1603410600000|2020-10-22 23:50:00|2472.7|2469.2|2472|2468.5|2474.5|2470.1|2471.6|2468.1|122
1603410900000|2020-10-22 23:55:00|2472.1|2468.6|2471.4|2467.9|2472.3|2468.8|2470.2|2466.7|151
1603411200000|2020-10-23 00:00:00|2471.3|2467.8|2466.6|2463.1|2471.6|2468.1|2465.1|2461.6|402
1603411500000|2020-10-23 00:05:00|2466.5|2463|2468.2|2464.7|2469.3|2465.8|2465.4|2462.3|428
1603411800000|2020-10-23 00:10:00|2467.8|2464.3|2468.2|2464.7|2468.4|2465.5|2465|2462.3|274
1603412100000|2020-10-23 00:15:00|2467.9|2464.4|2466.7|2463.2|2469.3|2465.8|2465.1|2462.4|306
1603412400000|2020-10-23 00:20:00|2465.7|2463.7|2466.5|2463|2469.2|2465.7|2465.6|2462.1|230
1603412700000|2020-10-23 00:25:00|2466.6|2463.1|2468.1|2464.6|2469.2|2465.7|2466.4|2462.9|197
1603413000000|2020-10-23 00:30:00|2468.2|2464.7|2465.4|2461.9|2468.3|2464.8|2464|2460.5|284
1603413300000|2020-10-23 00:35:00|2465.3|2461.8|2461.1|2457.6|2465.4|2461.9|2460.9|2457.4|283
1603413600000|2020-10-23 00:40:00|2461|2457.5|2462.8|2459.3|2463.2|2459.7|2458.8|2455.3|380
1603413900000|2020-10-23 00:45:00|2463|2459.5|2465.2|2461.7|2465.7|2462.2|2461.4|2457.9|337
1603414200000|2020-10-23 00:50:00|2465.3|2461.8|2469.3|2465.8|2470|2466.5|2464.6|2461.1|356
1603414500000|2020-10-23 00:55:00|2469.2|2465.7|2465.7|2462.2|2469.2|2465.7|2464.7|2461.2|425
1603414800000|2020-10-23 01:00:00|2465.5|2462|2457|2453.5|2466.9|2463.4|2456.4|2452.9|687
1603415100000|2020-10-23 01:05:00|2457.1|2453.6|2459.3|2455.8|2460|2456.5|2453.8|2450.3|525
1603415400000|2020-10-23 01:10:00|2459.2|2455.7|2459.8|2456.3|2460.8|2457.3|2456.6|2453.1|451
1603415700000|2020-10-23 01:15:00|2459.9|2456.4|2461.7|2458.2|2462.4|2458.9|2457.9|2454.4|394
1603416000000|2020-10-23 01:20:00|2461.8|2458.3|2460.2|2456.7|2462|2458.5|2458.8|2455.3|323
1603416300000|2020-10-23 01:25:00|2460.3|2456.8|2463.6|2460.1|2464.3|2460.8|2460.1|2456.6|402
1603416600000|2020-10-23 01:30:00|2463.7|2460.2|2460.7|2457.2|2464.1|2460.6|2460.3|2456.8|460
1603416900000|2020-10-23 01:35:00|2460.8|2457.3|2460.9|2457.4|2463.2|2459.7|2459|2455.5|392
1603417200000|2020-10-23 01:40:00|2461|2457.5|2460.8|2457.3|2462.3|2458.8|2460.1|2456.6|353
1603417500000|2020-10-23 01:45:00|2460.7|2457.2|2457.9|2454.4|2460.7|2457.2|2457.4|2453.9|454
1603417800000|2020-10-23 01:50:00|2458.1|2454.6|2459.4|2455.9|2461.8|2458.3|2453.2|2449.7|633
1603418100000|2020-10-23 01:55:00|2459.3|2455.8|2463.7|2460.2|2464.5|2461|2459.2|2455.7|575
1603418400000|2020-10-23 02:00:00|2463.8|2460.3|2462.6|2459.1|2464.3|2460.8|2461.3|2457.8|480
1603418700000|2020-10-23 02:05:00|2462.5|2459|2462.2|2458.7|2464.9|2461.4|2461.7|2458.2|470
1603419000000|2020-10-23 02:10:00|2462.4|2458.9|2464.1|2460.6|2464.7|2461.2|2461.8|2458.3|422
1603419300000|2020-10-23 02:15:00|2464.2|2460.7|2463.2|2459.7|2467|2463.5|2460.4|2456.9|510
1603419600000|2020-10-23 02:20:00|2463.3|2459.8|2465.6|2462.1|2465.6|2462.1|2462.7|2459.2|251
1603419900000|2020-10-23 02:25:00|2465.7|2462.2|2465.5|2462|2466.1|2462.6|2463.5|2460.6|268
1603420200000|2020-10-23 02:30:00|2465.4|2461.9|2464.6|2461.1|2467.7|2464.2|2464.4|2460.9|440
1603420500000|2020-10-23 02:35:00|2464.7|2461.2|2465.1|2461.6|2466.9|2463.4|2464.1|2460.6|428
1603420800000|2020-10-23 02:40:00|2465.2|2461.7|2467.5|2464|2468.4|2464.9|2464.9|2461.4|388
1603421100000|2020-10-23 02:45:00|2467.4|2463.9|2469.5|2466|2470.7|2467.2|2466.7|2463.2|484
1603421400000|2020-10-23 02:50:00|2469.6|2466.1|2467.8|2464.3|2470|2466.5|2467|2463.5|354
1603421700000|2020-10-23 02:55:00|2467.6|2464.1|2469.4|2465.9|2469.5|2466|2466.9|2463.4|313
1603422000000|2020-10-23 03:00:00|2469.5|2466|2471.8|2468.3|2472.2|2468.7|2469|2465.5|421
1603422300000|2020-10-23 03:05:00|2471.9|2468.4|2471.1|2467.6|2473.1|2469.6|2470.7|2467.2|353
1603422600000|2020-10-23 03:10:00|2471.2|2467.7|2468.6|2465.1|2471.5|2468|2468.5|2465|290
1603422900000|2020-10-23 03:15:00|2468.5|2465|2467.5|2464|2469.5|2466|2467|2463.5|294
1603423200000|2020-10-23 03:20:00|2467.6|2464.1|2466.8|2463.3|2468.2|2464.7|2466.5|2463|309
1603423500000|2020-10-23 03:25:00|2466.9|2463.4|2465|2461.5|2467|2463.8|2464.6|2461.1|362
1603423800000|2020-10-23 03:30:00|2465.2|2461.7|2465.2|2461.7|2466.5|2463.2|2464.3|2460.8|299
1603424100000|2020-10-23 03:35:00|2465.1|2461.6|2465.5|2462|2466.2|2463.3|2464.2|2461.1|251
1603424400000|2020-10-23 03:40:00|2465.6|2462.1|2463.9|2460.4|2465.9|2462.6|2463.2|2460|185
1603424700000|2020-10-23 03:45:00|2463.8|2460.3|2462.5|2459|2464.4|2461.1|2462.1|2458.6|195
1603425000000|2020-10-23 03:50:00|2462.4|2458.9|2462.8|2459.3|2464.2|2461.3|2462.4|2458.9|215
1603425300000|2020-10-23 03:55:00|2463|2459.5|2464.1|2460.6|2465.4|2461.9|2462.7|2459.2|199
1603425600000|2020-10-23 04:00:00|2464.2|2460.7|2464.2|2460.7|2465|2461.9|2463.5|2460|191
1603425900000|2020-10-23 04:05:00|2464.6|2461.1|2464.5|2461|2465.7|2462.2|2463|2459.5|246
1603426200000|2020-10-23 04:10:00|2464.7|2461.2|2464.5|2461|2465.1|2461.6|2463.5|2460|147
1603426500000|2020-10-23 04:15:00|2464.6|2461.1|2463|2459.5|2464.7|2461.2|2462.3|2458.8|192
1603426800000|2020-10-23 04:20:00|2462.8|2459.3|2463.2|2459.7|2465.2|2461.7|2462.8|2459.3|162
1603427100000|2020-10-23 04:25:00|2463.1|2459.6|2461.8|2458.3|2464.3|2460.8|2461.4|2457.9|215
1603427400000|2020-10-23 04:30:00|2461.7|2458.2|2462.7|2459.2|2464|2460.6|2461.7|2458.2|188
1603427700000|2020-10-23 04:35:00|2462.6|2459.1|2462.2|2458.7|2463.1|2459.6|2460.9|2457.4|225
1603428000000|2020-10-23 04:40:00|2462.3|2458.8|2463.7|2460.2|2463.8|2461.3|2461.5|2458|211
1603428300000|2020-10-23 04:45:00|2464|2460.5|2464.5|2461|2465.5|2462.7|2463.2|2459.7|213
1603428600000|2020-10-23 04:50:00|2464.4|2460.9|2467.4|2463.9|2468|2465.6|2463.9|2460.4|260
1603428900000|2020-10-23 04:55:00|2467.2|2463.7|2467.8|2464.3|2468.8|2465.3|2467.1|2463.7|213
1603429200000|2020-10-23 05:00:00|2467.9|2464.4|2467.8|2464.3|2469|2465.5|2467.3|2463.8|168
1603429500000|2020-10-23 05:05:00|2467.9|2464.4|2467.5|2464|2468.2|2464.7|2466.9|2463.4|165
1603429800000|2020-10-23 05:10:00|2467.4|2463.9|2466.5|2463|2467.4|2463.9|2465|2461.5|243
1603430100000|2020-10-23 05:15:00|2466.4|2462.9|2463.5|2460|2466.5|2463|2462.8|2459.3|260
1603430400000|2020-10-23 05:20:00|2463.2|2459.7|2463.6|2460.1|2465.4|2461.9|2461.4|2457.9|262
1603430700000|2020-10-23 05:25:00|2463.5|2460|2464.2|2460.7|2464.3|2460.8|2462.5|2459|184
1603431000000|2020-10-23 05:30:00|2464.1|2460.6|2465.2|2461.7|2467.1|2463.6|2463.3|2459.8|392
1603431300000|2020-10-23 05:35:00|2464.9|2461.4|2463.8|2460.3|2466.8|2463.3|2463.1|2459.6|269
1603431600000|2020-10-23 05:40:00|2463.7|2460.2|2467|2463.5|2467.2|2463.7|2463|2459.5|307
1603431900000|2020-10-23 05:45:00|2466.7|2463.2|2465.6|2462.1|2466.8|2463.3|2464.7|2461.2|299
1603432200000|2020-10-23 05:50:00|2465.3|2461.8|2459.4|2455.9|2465.8|2462.3|2458.1|2454.6|390
1603432500000|2020-10-23 05:55:00|2459.3|2455.8|2457.9|2454.4|2461|2457.5|2457|2451.6|430
1603432800000|2020-10-23 06:00:00|2458.7|2455.2|2460.5|2457|2461.1|2457.6|2454.7|2451.2|515
1603433100000|2020-10-23 06:05:00|2460.9|2457.4|2456.8|2453.3|2461.2|2457.7|2456.7|2453.2|431
1603433400000|2020-10-23 06:10:00|2457|2453.5|2452.9|2449.4|2457.9|2454.4|2451.4|2447.9|643
1603433700000|2020-10-23 06:15:00|2453|2449.5|2458|2454.5|2458.1|2454.6|2453|2449.5|529
1603434000000|2020-10-23 06:20:00|2458.1|2454.6|2458.2|2454.7|2459.5|2456|2457.4|2453.9|435
1603434300000|2020-10-23 06:25:00|2458.1|2454.6|2458.1|2454.6|2459.7|2456.2|2456.7|2453.5|365
1603434600000|2020-10-23 06:30:00|2458.2|2454.7|2461.7|2458.2|2462.2|2458.7|2454.4|2451.5|554
1603434900000|2020-10-23 06:35:00|2461.5|2458|2460.9|2457.4|2462.9|2459.7|2459.8|2456.9|342
1603435200000|2020-10-23 06:40:00|2461|2457.5|2461.1|2457.6|2462.9|2459.8|2459.9|2456.9|401
1603435500000|2020-10-23 06:45:00|2461.2|2457.7|2459|2455.5|2463.1|2460.2|2458|2455.1|442
1603435800000|2020-10-23 06:50:00|2459.1|2455.6|2464.8|2461.3|2465.7|2462.4|2458.2|2455.5|621
1603436100000|2020-10-23 06:55:00|2464.7|2461.2|2463|2459.5|2465.4|2462.6|2461.8|2459.1|518
1603436400000|2020-10-23 07:00:00|2462.4|2460.4|2465.5|2462|2466.8|2463.5|2460.6|2458|645
1603436700000|2020-10-23 07:05:00|2465.6|2462.1|2467.9|2464.4|2468.4|2465.5|2464.4|2461.3|536
1603437000000|2020-10-23 07:10:00|2467.8|2464.3|2468.1|2464.6|2469.7|2466.2|2466|2462.8|580
1603437300000|2020-10-23 07:15:00|2468|2464.5|2467.6|2464.1|2469.2|2466.1|2465.8|2462.7|486
1603437600000|2020-10-23 07:20:00|2467.5|2464|2469|2465.5|2471|2467.5|2467.2|2463.9|442
1603437900000|2020-10-23 07:25:00|2469.1|2465.6|2469.2|2465.7|2471.7|2468.2|2468.5|2465|470
1603438200000|2020-10-23 07:30:00|2469.1|2465.6|2471.5|2468|2473.2|2469.7|2468.9|2465.4|726
1603438500000|2020-10-23 07:35:00|2471.7|2468.2|2474.4|2470.9|2474.6|2471.9|2470.1|2466.9|566
1603438800000|2020-10-23 07:40:00|2474.5|2471|2473.9|2470.4|2477.5|2474.5|2472.6|2469.7|742
1603439100000|2020-10-23 07:45:00|2474.3|2470.8|2473.4|2469.9|2475.5|2472.2|2472|2469.1|557
1603439400000|2020-10-23 07:50:00|2472.7|2470.7|2472.5|2470.5|2475.5|2472.3|2471.7|2468.6|550
1603439700000|2020-10-23 07:55:00|2473.2|2469.7|2474.4|2470.9|2474.9|2471.9|2471.9|2469.1|437
1603440000000|2020-10-23 08:00:00|2474.3|2470.8|2476.3|2472.8|2476.4|2473.4|2472.8|2470|586
1603440300000|2020-10-23 08:05:00|2476.2|2472.7|2473.4|2469.9|2476.9|2473.8|2472.4|2469.5|544
1603440600000|2020-10-23 08:10:00|2473.3|2469.8|2475.1|2473.1|2476.6|2473.8|2471.1|2468.4|579
1603440900000|2020-10-23 08:15:00|2476.1|2472.6|2476.4|2474.4|2478.4|2475.6|2474.4|2471.5|622
1603441200000|2020-10-23 08:20:00|2477.2|2473.7|2476|2472.5|2478|2475.3|2475.1|2472.1|524
1603441500000|2020-10-23 08:25:00|2475.9|2472.4|2478|2474.5|2478.4|2475.7|2475.3|2472.3|568
1603441800000|2020-10-23 08:30:00|2478.3|2474.8|2484.4|2480.9|2484.6|2481.5|2476.3|2473.3|498
1603442100000|2020-10-23 08:35:00|2484.5|2481|2486.1|2482.6|2486.3|2483.1|2484.3|2481|485
1603442400000|2020-10-23 08:40:00|2485.9|2482.4|2483.7|2480.2|2487.1|2483.6|2483.2|2479.8|563
1603442700000|2020-10-23 08:45:00|2483.8|2480.3|2480.6|2477.1|2484.1|2481.2|2480.6|2477.1|492
1603443000000|2020-10-23 08:50:00|2480.8|2477.3|2480.3|2476.8|2483.7|2480.7|2479.4|2476.1|573
1603443300000|2020-10-23 08:55:00|2480.4|2476.9|2479.8|2476.3|2482.9|2479.7|2478.8|2476|548
1603443600000|2020-10-23 09:00:00|2479.9|2476.4|2478.3|2474.8|2480.6|2477.9|2477.3|2474.6|481
1603443900000|2020-10-23 09:05:00|2478.2|2474.7|2478.1|2476.1|2480.9|2477.9|2476.9|2474.1|496
1603444200000|2020-10-23 09:10:00|2478|2476|2479.5|2476|2481.4|2478.6|2477.4|2474.4|491
1603444500000|2020-10-23 09:15:00|2479.7|2476.2|2484.9|2481.4|2485.2|2482.3|2478.8|2476|454
1603444800000|2020-10-23 09:20:00|2485|2481.5|2481.6|2479.6|2485.3|2482.4|2480.9|2478.2|452
1603445100000|2020-10-23 09:25:00|2482.6|2479.1|2480.3|2478.3|2484.4|2481.7|2480.3|2477.6|494
1603445400000|2020-10-23 09:30:00|2480.4|2478.4|2483|2479.5|2483.9|2481.1|2480.4|2477.1|420
1603445700000|2020-10-23 09:35:00|2483.1|2479.6|2479.3|2475.8|2483.9|2481|2478.5|2475.2|440
1603446000000|2020-10-23 09:40:00|2479.5|2476|2476.4|2472.9|2479.7|2476.2|2475.3|2472.6|325
1603446300000|2020-10-23 09:45:00|2476.3|2472.8|2475|2471.5|2476.6|2473.7|2472.7|2469.7|425
1603446600000|2020-10-23 09:50:00|2474.1|2472.1|2477.2|2473.7|2478.1|2475.3|2474.1|2471.3|321
1603446900000|2020-10-23 09:55:00|2477.3|2473.8|2474.7|2471.2|2477.3|2474|2473.8|2470.9|381
1603447200000|2020-10-23 10:00:00|2474|2472|2473.5|2471.5|2475.8|2472.7|2473.5|2470.6|339
1603447500000|2020-10-23 10:05:00|2474.4|2470.9|2472.1|2470.1|2475.1|2472.4|2471.3|2468.7|339
1603447800000|2020-10-23 10:10:00|2472|2470|2475.2|2471.7|2475.9|2473.1|2471.8|2469|298
1603448100000|2020-10-23 10:15:00|2475.1|2471.6|2473.1|2471.1|2475.2|2472.6|2473|2470.2|281
1603448400000|2020-10-23 10:20:00|2473.2|2471.2|2475.6|2472.1|2476.8|2474.1|2473|2470.2|320
1603448700000|2020-10-23 10:25:00|2474.7|2472.7|2474.1|2470.6|2476.6|2473.6|2473|2470|232
1603449000000|2020-10-23 10:30:00|2474.5|2471|2476.7|2473.2|2476.8|2473.8|2473.8|2470.8|307
1603449300000|2020-10-23 10:35:00|2476.5|2473|2478.5|2475|2478.7|2475.2|2475.6|2472.8|265
1603449600000|2020-10-23 10:40:00|2478.7|2475.2|2477.9|2474.4|2480|2476.7|2476.6|2473.6|440
1603449900000|2020-10-23 10:45:00|2478|2474.5|2476.8|2473.3|2479.1|2475.9|2475.9|2473.1|354
1603450200000|2020-10-23 10:50:00|2477|2473.5|2478.2|2476.2|2479.1|2476.5|2476.2|2473.3|292
1603450500000|2020-10-23 10:55:00|2479|2475.5|2478.9|2476.9|2480.6|2478|2478.1|2475.5|367
1603450800000|2020-10-23 11:00:00|2479|2477|2478|2474.5|2480.3|2477.7|2476.6|2473.8|503
1603451100000|2020-10-23 11:05:00|2477.4|2475.4|2479.3|2475.8|2481|2478.3|2476.8|2474.1|401
1603451400000|2020-10-23 11:10:00|2479.4|2475.9|2481.6|2479.6|2483.1|2480.3|2477|2474.6|467
1603451700000|2020-10-23 11:15:00|2481.7|2479.7|2481.5|2478|2484.3|2481.5|2479.4|2476.8|534
1603452000000|2020-10-23 11:20:00|2481.6|2478.1|2480.8|2477.3|2481.6|2478.8|2478.8|2475.5|378
1603452300000|2020-10-23 11:25:00|2480.7|2477.2|2478.9|2475.4|2482.1|2478.9|2477.9|2474.4|324
1603452600000|2020-10-23 11:30:00|2478.8|2475.3|2481.4|2477.9|2482.1|2478.6|2478.8|2475.3|472
1603452900000|2020-10-23 11:35:00|2481.2|2477.7|2480|2476.5|2483.1|2479.6|2479.2|2476.2|402
1603453200000|2020-10-23 11:40:00|2480.2|2476.7|2482.8|2479.3|2482.8|2479.7|2479.5|2476.5|380
1603453500000|2020-10-23 11:45:00|2482.9|2479.4|2479.3|2475.8|2483|2479.7|2479.3|2475.8|396
1603453800000|2020-10-23 11:50:00|2479.4|2475.9|2477.7|2474.2|2479.4|2476.4|2475.7|2472.5|276
1603454100000|2020-10-23 11:55:00|2477.8|2474.3|2477|2473.5|2479|2475.9|2475.5|2473|370
1603454400000|2020-10-23 12:00:00|2476.9|2473.4|2476.8|2473.3|2479.5|2476.9|2475.3|2472|482
1603454700000|2020-10-23 12:05:00|2476.9|2473.4|2480.7|2477.2|2481|2478.3|2474.8|2471.8|421
1603455000000|2020-10-23 12:10:00|2480|2478|2483.1|2479.6|2484.5|2481.8|2478.5|2475.5|561
1603455300000|2020-10-23 12:15:00|2483.3|2479.8|2483.9|2480.4|2484.2|2481.5|2481.7|2479.1|452
1603455600000|2020-10-23 12:20:00|2484|2480.5|2483.9|2480.4|2485.3|2482.3|2479.8|2476.3|618
1603455900000|2020-10-23 12:25:00|2483.4|2479.9|2483.7|2481.7|2486.8|2484.5|2482.9|2479.9|697
1603456200000|2020-10-23 12:30:00|2483.8|2481.8|2485.7|2483.7|2487.2|2484.8|2483.8|2481.8|563
1603456500000|2020-10-23 12:35:00|2485.9|2483.9|2484.5|2481|2487|2484.3|2482.3|2479.7|462
1603456800000|2020-10-23 12:40:00|2484.4|2480.9|2479.9|2477.9|2485|2482.3|2479.1|2476|505
1603457100000|2020-10-23 12:45:00|2480.7|2477.2|2479.6|2477.6|2484.9|2482.2|2479.6|2476.9|477
1603457400000|2020-10-23 12:50:00|2479.7|2477.7|2477.4|2473.9|2481.5|2478.6|2474.6|2472|506
1603457700000|2020-10-23 12:55:00|2476.4|2474.4|2478|2474.5|2478|2475.5|2475.1|2472.9|509
1603458000000|2020-10-23 13:00:00|2477.1|2475.1|2482.5|2480.5|2484.6|2482.2|2477.1|2474.9|740
1603458300000|2020-10-23 13:05:00|2482.6|2480.6|2479.3|2477.3|2485.1|2482.3|2479.1|2476.2|558
1603458600000|2020-10-23 13:10:00|2479.4|2477.4|2477.6|2475.6|2481.8|2479.3|2476.4|2474.2|529
1603458900000|2020-10-23 13:15:00|2477.8|2475.8|2475.4|2473.4|2477.8|2475.8|2471.9|2469.3|606
1603459200000|2020-10-23 13:20:00|2475.3|2473.3|2478.4|2474.9|2478.6|2476.1|2474.7|2472|468
1603459500000|2020-10-23 13:25:00|2477.7|2475.7|2474.3|2472.3|2478.9|2476.8|2472.2|2468.7|811
1603459800000|2020-10-23 13:30:00|2474.9|2471.4|2466.7|2463.2|2476|2473.4|2465.7|2462.8|1445
1603460100000|2020-10-23 13:35:00|2466.9|2463.4|2472.3|2468.8|2473.1|2470.3|2463.7|2460.6|1292
1603460400000|2020-10-23 13:40:00|2472.1|2468.6|2471.1|2467.6|2473.3|2469.8|2467.6|2464.7|1046
1603460700000|2020-10-23 13:45:00|2470.9|2467.4|2471.7|2468.2|2474.8|2471.9|2467.9|2465|926
1603461000000|2020-10-23 13:50:00|2471.2|2469.2|2469.2|2465.7|2473.1|2470.5|2466|2463.2|882
1603461300000|2020-10-23 13:55:00|2469.3|2465.8|2465.7|2462.2|2471|2468.2|2464.4|2461.9|874
1603461600000|2020-10-23 14:00:00|2464.8|2462.8|2466.9|2463.4|2469.8|2467|2464.5|2461.8|905
1603461900000|2020-10-23 14:05:00|2466.8|2463.3|2469.6|2466.1|2470.7|2467.8|2464.7|2462.2|790
1603462200000|2020-10-23 14:10:00|2469.5|2466|2470.9|2468.9|2472.4|2469.5|2466.4|2463.5|657
1603462500000|2020-10-23 14:15:00|2471.1|2469.1|2469.1|2467.1|2472.9|2470.5|2469|2466.4|666
1603462800000|2020-10-23 14:20:00|2469.2|2467.2|2457.3|2453.8|2470.5|2467.5|2456|2453.3|929
1603463100000|2020-10-23 14:25:00|2457.5|2454|2456.6|2453.1|2461.3|2458.2|2454.9|2452.2|786
1603463400000|2020-10-23 14:30:00|2456.5|2453|2460.8|2458.8|2462.9|2460.4|2452.7|2450.1|918
1603463700000|2020-10-23 14:35:00|2460.7|2458.7|2458.6|2456.6|2462.9|2460.2|2458.2|2455.7|860
1603464000000|2020-10-23 14:40:00|2458.8|2456.8|2456.4|2454.4|2462.1|2459.5|2455.6|2453.4|825
1603464300000|2020-10-23 14:45:00|2456.3|2454.3|2448.8|2446.8|2458.8|2455.9|2448.5|2446|1064
1603464600000|2020-10-23 14:50:00|2449|2447|2453.4|2449.9|2453.9|2451.2|2446.4|2442.9|1043
1603464900000|2020-10-23 14:55:00|2453.3|2449.8|2456.9|2453.4|2456.9|2454.2|2449.8|2446.8|971
1603465200000|2020-10-23 15:00:00|2457|2453.5|2458.6|2456.6|2460|2457.2|2455.1|2451.8|885
1603465500000|2020-10-23 15:05:00|2458.7|2456.7|2462.3|2458.8|2463|2460.1|2458.1|2455.6|740
1603465800000|2020-10-23 15:10:00|2462.2|2458.7|2460.6|2458.6|2462.9|2460.1|2458.1|2455.5|773
1603466100000|2020-10-23 15:15:00|2460.5|2458.5|2460.6|2458.6|2463.6|2460.8|2458.4|2455.8|798
1603466400000|2020-10-23 15:20:00|2460.7|2458.7|2456.3|2454.3|2461.9|2459|2455.8|2453.3|565
1603466700000|2020-10-23 15:25:00|2456.5|2454.5|2459.3|2457.3|2460.1|2457.4|2454|2451.9|578
1603467000000|2020-10-23 15:30:00|2459.2|2457.2|2461.2|2459.2|2462|2459.4|2458.2|2455.6|652
1603467300000|2020-10-23 15:35:00|2461.3|2459.3|2458.2|2456.2|2462.2|2459.4|2456.7|2454.5|598
1603467600000|2020-10-23 15:40:00|2458.1|2456.1|2456.9|2454.9|2460|2457.7|2456.8|2454.7|413
1603467900000|2020-10-23 15:45:00|2457|2455|2454.3|2452.3|2458.6|2456.6|2453.3|2451.3|472
1603468200000|2020-10-23 15:50:00|2453.9|2451.9|2450.9|2448.9|2455.1|2452.3|2449.8|2447.2|580
1603468500000|2020-10-23 15:55:00|2450.6|2448.6|2458.7|2455.2|2458.8|2455.9|2450.5|2447.7|582
1603468800000|2020-10-23 16:00:00|2458.5|2455|2456.4|2452.9|2459.1|2456.3|2455.3|2452.6|514
1603469100000|2020-10-23 16:05:00|2455.6|2453.6|2456.2|2454.2|2458.6|2455.8|2455.1|2452.4|505
1603469400000|2020-10-23 16:10:00|2456.3|2454.3|2451.8|2449.8|2457.1|2454.6|2451.8|2449.1|470
1603469700000|2020-10-23 16:15:00|2451.6|2449.6|2452.2|2448.7|2454.4|2451.4|2448.9|2446.3|681
1603470000000|2020-10-23 16:20:00|2451.5|2449.5|2447.7|2445.7|2452.1|2449.5|2442.4|2439.6|827
1603470300000|2020-10-23 16:25:00|2448.5|2445|2448.4|2444.9|2449|2445.7|2443.5|2440.6|755
1603470600000|2020-10-23 16:30:00|2447.8|2445.8|2449.6|2447.6|2451.5|2448.9|2444.8|2442.1|602
1603470900000|2020-10-23 16:35:00|2449.3|2447.3|2451.4|2449.4|2452.5|2450|2449.3|2446.7|423
1603471200000|2020-10-23 16:40:00|2451.3|2449.3|2454|2450.5|2454.6|2451.8|2451.2|2448.6|461
1603471500000|2020-10-23 16:45:00|2452.9|2450.9|2453|2451|2454.6|2451.8|2450.9|2448.7|407
1603471800000|2020-10-23 16:50:00|2453.1|2451.1|2454.1|2452.1|2455.9|2453.1|2451.9|2449.6|562
1603472100000|2020-10-23 16:55:00|2454.2|2452.2|2453.9|2450.4|2456.8|2454.2|2451.1|2448.5|616
1603472400000|2020-10-23 17:00:00|2453.1|2451.1|2456.2|2454.2|2457.1|2454.4|2452.6|2450.1|502
1603472700000|2020-10-23 17:05:00|2456.4|2454.4|2458.2|2456.2|2459|2456.9|2456|2453.3|399
1603473000000|2020-10-23 17:10:00|2458.1|2456.1|2456.8|2454.8|2459.5|2456.9|2456.3|2453.9|349
1603473300000|2020-10-23 17:15:00|2456.9|2454.9|2459|2457|2460.3|2457.9|2456.8|2454.8|417
1603473600000|2020-10-23 17:20:00|2458.8|2456.8|2459|2457|2462.8|2460|2458.1|2455.5|560
1603473900000|2020-10-23 17:25:00|2459.1|2457.1|2459.9|2456.4|2461.6|2458.8|2458|2455.5|559
1603474200000|2020-10-23 17:30:00|2459.8|2456.3|2460.1|2456.6|2461.1|2458.5|2458.5|2455.9|416
1603474500000|2020-10-23 17:35:00|2459.3|2457.3|2458.2|2456.2|2460.6|2458|2457.7|2455.3|299
1603474800000|2020-10-23 17:40:00|2457.8|2455.8|2457.1|2455.1|2458.7|2456.3|2456.7|2454.7|261
1603475100000|2020-10-23 17:45:00|2457.2|2455.2|2456.9|2454.9|2459.3|2456.6|2455.8|2453.8|297
1603475400000|2020-10-23 17:50:00|2457|2455|2459.5|2456|2459.5|2456.9|2456.9|2454.7|303
1603475700000|2020-10-23 17:55:00|2459.4|2455.9|2456.7|2454.7|2459.5|2456.5|2455.7|2453.4|229
1603476000000|2020-10-23 18:00:00|2456.6|2454.6|2458.3|2456.3|2459.4|2456.6|2456.1|2453.9|308
1603476300000|2020-10-23 18:05:00|2458.8|2456.8|2458.3|2456.3|2459.7|2457|2457.7|2455.5|173
1603476600000|2020-10-23 18:10:00|2458.2|2456.2|2457.3|2455.3|2459.6|2456.6|2456.2|2454.2|224
1603476900000|2020-10-23 18:15:00|2457.1|2455.1|2459.7|2457.7|2460.6|2458.6|2457.1|2454.4|335
1603477200000|2020-10-23 18:20:00|2459.9|2457.9|2460.4|2458.4|2460.9|2458.9|2458.9|2456.9|226
1603477500000|2020-10-23 18:25:00|2460.3|2458.3|2461.4|2459.4|2462|2460|2460|2458|260
1603477800000|2020-10-23 18:30:00|2461.3|2459.3|2460.7|2458.7|2462.6|2459.9|2460.6|2458.5|207
1603478100000|2020-10-23 18:35:00|2460.8|2458.8|2460.5|2458.5|2461.9|2458.9|2459.1|2457.1|217
1603478400000|2020-10-23 18:40:00|2460.8|2458.8|2459.9|2457.9|2461.7|2458.9|2459.6|2457|186
1603478700000|2020-10-23 18:45:00|2459.7|2457.7|2459.8|2457.8|2461.3|2458.6|2459.4|2457.1|157
1603479000000|2020-10-23 18:50:00|2459.7|2457.7|2459.3|2457.3|2462|2459.1|2459.3|2457.3|144
1603479300000|2020-10-23 18:55:00|2459.4|2457.4|2456.8|2454.8|2459.6|2457.4|2456.6|2454.6|242
1603479600000|2020-10-23 19:00:00|2456.6|2454.6|2457|2455|2457.8|2455.3|2456|2453.4|173
1603479900000|2020-10-23 19:05:00|2457.7|2454.2|2456.9|2454.9|2457.9|2455.6|2456.3|2454|112
1603480200000|2020-10-23 19:10:00|2456.8|2454.8|2459.2|2457.2|2460.1|2457.7|2456.3|2454.2|115
1603480500000|2020-10-23 19:15:00|2459.1|2457.1|2457.6|2455.6|2459.8|2457.2|2457.4|2454.7|126
1603480800000|2020-10-23 19:20:00|2457.9|2455.9|2458.1|2456.1|2458.5|2456.5|2456.9|2454.5|134
1603481100000|2020-10-23 19:25:00|2458.3|2456.3|2458.9|2456.9|2459.3|2457|2457|2455|194
1603481400000|2020-10-23 19:30:00|2458.8|2456.8|2458.1|2456.1|2459.4|2457|2457.5|2454.8|196
1603481700000|2020-10-23 19:35:00|2458|2456|2457.8|2455.8|2458.4|2456.3|2457.3|2454.9|129
1603482000000|2020-10-23 19:40:00|2457.7|2455.7|2457|2455|2459.2|2456.8|2456.7|2454.1|196
1603482300000|2020-10-23 19:45:00|2456.9|2454.9|2457.4|2455.4|2458.7|2456.1|2455.4|2453.4|200
1603482600000|2020-10-23 19:50:00|2457.7|2455.7|2460.6|2458.6|2460.6|2458.6|2457.1|2454.8|226
1603482900000|2020-10-23 19:55:00|2460.5|2458.5|2466.5|2463|2466.5|2463|2460.5|2457.8|370
1603483200000|2020-10-23 20:00:00|2466.3|2462.8|2463.2|2459.7|2466.4|2462.9|2462.3|2459.5|267
1603483500000|2020-10-23 20:05:00|2462.5|2460.5|2462.4|2458.9|2463.3|2460.5|2460.6|2457.9|87
1603483800000|2020-10-23 20:10:00|2462.5|2459|2461.6|2459.6|2463.1|2460.3|2461.4|2458.6|68
1603484100000|2020-10-23 20:15:00|2461.7|2459.7|2462.6|2459.1|2462.8|2460|2461.4|2458.6|72
1603484400000|2020-10-23 20:20:00|2462.5|2459|2461.2|2457.7|2462.7|2459.9|2460.4|2457.5|84
1603484700000|2020-10-23 20:25:00|2461.5|2458|2462.1|2458.6|2462.9|2459.4|2461.1|2457.6|78
1603485000000|2020-10-23 20:30:00|2462.2|2458.7|2462.2|2458.7|2463.2|2459.7|2462|2458.5|99
1603485300000|2020-10-23 20:35:00|2462.5|2459|2462.3|2458.8|2463.4|2459.9|2461.6|2458.1|211
1603485600000|2020-10-23 20:40:00|2462.4|2458.9|2461.8|2458.3|2463.5|2460|2460.9|2457.4|119
1603485900000|2020-10-23 20:45:00|2461.6|2458.1|2463.5|2460|2463.9|2460.4|2461.2|2457.7|149
1603486200000|2020-10-23 20:50:00|2463.4|2459.9|2462|2458.5|2463.8|2460.3|2461.3|2457.8|161
1603486500000|2020-10-23 20:55:00|2462.2|2458.7|2465.8|2454.9|2469.4|2460.1|2460.2|2449.8|207
1603663200000|2020-10-25 22:00:00|2461.4|2457.9|2461.1|2457.6|2462.8|2459.3|2457.5|2453.6|321
1603663500000|2020-10-25 22:05:00|2461|2457.5|2452.2|2448.7|2462.6|2458.1|2452.2|2448.7|435
1603663800000|2020-10-25 22:10:00|2452.5|2449|2451.4|2445.6|2455.6|2452.1|2450.6|2445.6|311
1603664100000|2020-10-25 22:15:00|2450.9|2447.4|2443.6|2440.1|2451.7|2448.1|2441.9|2438.4|416
1603664400000|2020-10-25 22:20:00|2443.5|2440|2440.6|2437.1|2444.9|2441.4|2438.5|2435|545
1603664700000|2020-10-25 22:25:00|2440.9|2437.4|2444.1|2440.6|2445.2|2441.2|2439.5|2436|377
1603665000000|2020-10-25 22:30:00|2443.9|2440.4|2445.2|2441.7|2448.1|2444.6|2443.5|2440|382
1603665300000|2020-10-25 22:35:00|2445.3|2441.8|2443.3|2439.8|2446.6|2443|2442.5|2438.8|403
1603665600000|2020-10-25 22:40:00|2442.9|2439.4|2441.8|2438.3|2444.4|2440.7|2440.4|2436.9|351
1603665900000|2020-10-25 22:45:00|2441.6|2438.1|2441.2|2437.7|2443.6|2440.4|2440.8|2437.3|341
1603666200000|2020-10-25 22:50:00|2441.3|2437.8|2436.2|2432.7|2442.8|2439.3|2435.9|2431.5|363
1603666500000|2020-10-25 22:55:00|2436.3|2432.8|2427.5|2424|2436.7|2433.2|2420.3|2416.8|692
1603666800000|2020-10-25 23:00:00|2428.1|2424.6|2432.1|2428.6|2432.4|2428.9|2427|2423.5|445
1603667100000|2020-10-25 23:05:00|2432|2428.5|2436.8|2433.3|2437.7|2434.5|2431.3|2428.1|410
1603667400000|2020-10-25 23:10:00|2436.7|2433.2|2438.2|2436.2|2440|2436.9|2434.3|2431.6|444
1603667700000|2020-10-25 23:15:00|2438.9|2435.4|2438.9|2435.4|2441.8|2438.3|2437.4|2434.4|288
1603668000000|2020-10-25 23:20:00|2438.8|2435.3|2444.4|2440.9|2446.4|2442|2437.9|2434.6|441
1603668300000|2020-10-25 23:25:00|2444.2|2440.7|2442.9|2439.4|2446.3|2440.9|2441.4|2437.9|254
1603668600000|2020-10-25 23:30:00|2443.2|2439.7|2442.6|2439.1|2443.3|2439.8|2440.6|2437.1|263
1603668900000|2020-10-25 23:35:00|2442.5|2439|2442.6|2439.1|2444.3|2440.8|2441.9|2438.4|168
1603669200000|2020-10-25 23:40:00|2442.7|2439.2|2443.3|2439.8|2443.6|2440.1|2440|2436.5|223
1603669500000|2020-10-25 23:45:00|2443.5|2440|2447.6|2444.1|2448.4|2445.2|2443.2|2439.7|286
1603669800000|2020-10-25 23:50:00|2447.7|2444.2|2448.9|2445.4|2449.5|2446.3|2446.1|2442.9|314
1603670100000|2020-10-25 23:55:00|2449|2445.5|2448.1|2444.6|2449|2446.2|2446|2443.1|266
1603670400000|2020-10-26 00:00:00|2447.1|2445.1|2448.3|2444.8|2450.3|2446.8|2445|2442.3|329
1603670700000|2020-10-26 00:05:00|2448.4|2444.9|2450.1|2446.6|2450.2|2446.7|2447|2443.5|321
1603671000000|2020-10-26 00:10:00|2450.2|2446.7|2450.1|2446.6|2450.6|2447.1|2448.6|2445.1|302
1603671300000|2020-10-26 00:15:00|2449.9|2446.4|2451.9|2448.4|2452.8|2449.3|2448.6|2445.1|381
1603671600000|2020-10-26 00:20:00|2452.2|2448.7|2452.6|2449.1|2455|2451.5|2450.6|2447.1|363
1603671900000|2020-10-26 00:25:00|2452.5|2449|2450.3|2446.8|2453.5|2450|2449.9|2446.4|294
1603672200000|2020-10-26 00:30:00|2449.9|2446.4|2452.8|2449.3|2453.5|2450|2449.9|2446.4|245
1603672500000|2020-10-26 00:35:00|2452.6|2449.1|2452|2448.5|2453.8|2450.3|2450.2|2447.2|282
1603672800000|2020-10-26 00:40:00|2452.3|2448.8|2448.3|2444.8|2452.4|2448.9|2447.3|2443.8|480
1603673100000|2020-10-26 00:45:00|2448.1|2444.6|2449.7|2446.2|2450.7|2447.2|2447.2|2443.7|312
1603673400000|2020-10-26 00:50:00|2450.2|2446.7|2450|2446.5|2451.4|2447.9|2447.4|2443.9|408
1603673700000|2020-10-26 00:55:00|2450.2|2446.7|2451.6|2448.1|2454|2450.5|2449.8|2446.3|349
1603674000000|2020-10-26 01:00:00|2451.4|2447.9|2452.9|2449.4|2454.3|2450.8|2448|2444.5|920
1603674300000|2020-10-26 01:05:00|2452.6|2449.1|2456.5|2453|2457.3|2453.8|2451.3|2447.8|625
1603674600000|2020-10-26 01:10:00|2456.4|2452.9|2455.9|2452.4|2458.6|2455.4|2455.4|2452.1|510
1603674900000|2020-10-26 01:15:00|2456.1|2452.6|2454.3|2450.8|2456.4|2452.9|2453.7|2450.2|365
1603675200000|2020-10-26 01:20:00|2454.1|2450.6|2451|2447.5|2454.8|2451.3|2450|2447|366
1603675500000|2020-10-26 01:25:00|2451.1|2447.6|2451.5|2448|2453.1|2450.3|2450.1|2447.2|278
1603675800000|2020-10-26 01:30:00|2451.4|2447.9|2435.6|2432.1|2451.4|2447.9|2433|2429.5|935
1603676100000|2020-10-26 01:35:00|2435.4|2431.9|2425.8|2422.3|2436.9|2433.4|2425.3|2421.8|1099
1603676400000|2020-10-26 01:40:00|2425.6|2422.1|2424.2|2420.7|2428.4|2425.8|2423.1|2420.4|871
1603676700000|2020-10-26 01:45:00|2424.4|2420.9|2431.2|2427.7|2434.6|2431.1|2422.1|2418.6|1005
1603677000000|2020-10-26 01:50:00|2431.3|2427.8|2433.8|2430.3|2435.5|2432.2|2430.6|2427.3|539
1603677300000|2020-10-26 01:55:00|2433.7|2430.2|2432.6|2429.1|2437.2|2434.1|2431.6|2428.7|531
1603677600000|2020-10-26 02:00:00|2432.7|2429.2|2436.7|2433.2|2436.7|2433.2|2429.2|2425.7|605
1603677900000|2020-10-26 02:05:00|2436.4|2432.9|2439.1|2435.6|2439.8|2436.4|2435.7|2432.2|534
1603678200000|2020-10-26 02:10:00|2439.2|2435.7|2434.8|2431.3|2441.1|2437.6|2433.9|2430.7|549
1603678500000|2020-10-26 02:15:00|2434.7|2431.2|2436.4|2432.9|2436.4|2432.9|2431.7|2428.2|499
1603678800000|2020-10-26 02:20:00|2436.3|2432.8|2439.4|2435.9|2439.6|2436.1|2435.3|2431.8|346
1603679100000|2020-10-26 02:25:00|2439.6|2436.1|2440.3|2436.8|2441.4|2438.3|2438|2435.3|490
1603679400000|2020-10-26 02:30:00|2440.1|2436.6|2442.8|2439.3|2444.5|2441|2437.5|2434|687
1603679700000|2020-10-26 02:35:00|2442.9|2439.4|2441|2437.5|2444|2440.5|2439.5|2436|459
1603680000000|2020-10-26 02:40:00|2440.9|2437.4|2438.1|2434.6|2441.5|2438|2437.7|2434.2|542
1603680300000|2020-10-26 02:45:00|2438|2434.5|2438.3|2434.8|2439.1|2435.6|2436.4|2432.9|511
1603680600000|2020-10-26 02:50:00|2437.5|2434|2437.2|2433.7|2438.8|2435.3|2433.9|2430.4|461
1603680900000|2020-10-26 02:55:00|2437|2433.5|2435.1|2431.6|2438.1|2434.6|2433.6|2430.1|353
1603681200000|2020-10-26 03:00:00|2435.2|2431.7|2438.4|2434.9|2439.3|2435.8|2434.2|2430.7|275
1603681500000|2020-10-26 03:05:00|2438.3|2434.8|2437.6|2434.1|2438.7|2435.2|2434.5|2431.5|379
1603681800000|2020-10-26 03:10:00|2437.7|2434.2|2436.6|2433.1|2438.1|2434.6|2435.6|2432.1|251
1603682100000|2020-10-26 03:15:00|2436.7|2433.2|2433|2429.5|2436.7|2433.2|2432.5|2429|447
1603682400000|2020-10-26 03:20:00|2433.1|2429.6|2432.2|2428.7|2434.1|2431|2431.4|2427.9|380
1603682700000|2020-10-26 03:25:00|2432.3|2428.8|2434.4|2430.9|2435|2431.5|2431.1|2427.6|366
1603683000000|2020-10-26 03:30:00|2434.3|2430.8|2434.9|2431.4|2435.4|2431.9|2432.6|2429.5|252
1603683300000|2020-10-26 03:35:00|2434.8|2431.3|2435.3|2431.8|2436.3|2432.8|2434.3|2430.8|201
1603683600000|2020-10-26 03:40:00|2435.2|2431.7|2435|2431.5|2435.9|2432.4|2433.5|2430|212
1603683900000|2020-10-26 03:45:00|2435.1|2431.6|2437.1|2433.6|2437.6|2434.1|2435|2431.5|169
1603684200000|2020-10-26 03:50:00|2437|2433.5|2434.5|2431|2437.4|2433.9|2433.7|2430.3|219
1603684500000|2020-10-26 03:55:00|2434.6|2431.1|2434.2|2430.7|2435.5|2432|2433|2430.1|228
1603684800000|2020-10-26 04:00:00|2434.4|2430.9|2435|2431.5|2435.2|2431.7|2432.6|2429.8|247
1603685100000|2020-10-26 04:05:00|2434.9|2431.4|2435.8|2432.3|2436.4|2433.1|2433.4|2430.5|289
1603685400000|2020-10-26 04:10:00|2435.7|2432.2|2435|2431.5|2436|2432.5|2433.5|2430.5|260
1603685700000|2020-10-26 04:15:00|2434.8|2431.3|2434.6|2431.1|2436|2432.5|2433.3|2429.8|217
1603686000000|2020-10-26 04:20:00|2435.1|2431.6|2437.3|2433.8|2438|2434.5|2434.4|2430.9|215
1603686300000|2020-10-26 04:25:00|2437.5|2434|2437.6|2434.1|2437.9|2434.4|2436.4|2432.9|186
1603686600000|2020-10-26 04:30:00|2437.5|2434|2433.5|2430|2437.5|2434|2432.3|2428.8|335
1603686900000|2020-10-26 04:35:00|2433.4|2429.9|2433.1|2429.6|2433.9|2430.8|2431.4|2427.9|305
1603687200000|2020-10-26 04:40:00|2433.2|2429.7|2433.8|2430.3|2434.8|2431.3|2432.8|2429.3|213
1603687500000|2020-10-26 04:45:00|2433.7|2430.2|2437.3|2433.8|2437.3|2433.8|2432.5|2429|225
1603687800000|2020-10-26 04:50:00|2436.8|2433.3|2436.8|2433.3|2437.7|2434.2|2435.2|2431.7|158
1603688100000|2020-10-26 04:55:00|2436.6|2433.1|2433.3|2429.8|2437|2433.5|2433.1|2429.6|214
1603688400000|2020-10-26 05:00:00|2433.2|2429.7|2434.3|2430.8|2434.5|2431|2430|2427.1|297
1603688700000|2020-10-26 05:05:00|2434.4|2430.9|2435.2|2431.7|2435.6|2432.2|2433.6|2430.1|240
1603689000000|2020-10-26 05:10:00|2435.3|2431.8|2433.6|2430.1|2435.7|2432.3|2433|2429.5|223
1603689300000|2020-10-26 05:15:00|2433.7|2430.2|2431.8|2428.3|2434.7|2431.2|2431|2428.2|167
1603689600000|2020-10-26 05:20:00|2432|2428.5|2430.3|2426.8|2433.2|2429.7|2429.6|2426.1|274
1603689900000|2020-10-26 05:25:00|2430.2|2426.7|2431.3|2427.8|2432.7|2429.2|2427.4|2423.9|332
1603690200000|2020-10-26 05:30:00|2431.6|2428.1|2424.6|2421.1|2433.7|2430.2|2421.8|2418.3|714
1603690500000|2020-10-26 05:35:00|2424.8|2421.3|2419.7|2416.2|2428.6|2425.6|2419.5|2416|687
1603690800000|2020-10-26 05:40:00|2420.4|2416.9|2412.4|2408.9|2422.3|2418.8|2412.4|2408.9|646
1603691100000|2020-10-26 05:45:00|2412.2|2408.7|2418.9|2415.4|2421.4|2416.8|2411.4|2407.9|888
1603691400000|2020-10-26 05:50:00|2418.8|2415.3|2416.8|2413.3|2420.5|2417|2414.3|2410.8|587
1603691700000|2020-10-26 05:55:00|2416.9|2413.4|2421.3|2417.8|2422.4|2418.9|2411.8|2408.3|717
1603692000000|2020-10-26 06:00:00|2421.6|2418.1|2419.4|2415.9|2423|2419.8|2417.1|2413.6|751
1603692300000|2020-10-26 06:05:00|2419.5|2416|2418.1|2414.6|2420.8|2417.3|2416.8|2413.3|524
1603692600000|2020-10-26 06:10:00|2418.2|2414.7|2419.4|2415.9|2420.8|2417.3|2417.9|2414.4|436
1603692900000|2020-10-26 06:15:00|2419.5|2416|2418.4|2414.9|2419.6|2416.1|2413.7|2410.2|546
1603693200000|2020-10-26 06:20:00|2418.5|2415|2419.3|2415.8|2420.1|2416.6|2414.2|2411.2|568
1603693500000|2020-10-26 06:25:00|2419.4|2415.9|2421.9|2418.4|2422.5|2419|2418.1|2414.6|560
1603693800000|2020-10-26 06:30:00|2422|2418.5|2421.2|2417.7|2424.7|2421.2|2419.7|2416.5|616
1603694100000|2020-10-26 06:35:00|2420.9|2417.4|2424.3|2420.8|2424.6|2421.1|2419.4|2416.7|565
1603694400000|2020-10-26 06:40:00|2424.5|2421|2422.6|2419.1|2426|2422.5|2421.9|2418.4|561
1603694700000|2020-10-26 06:45:00|2422.5|2419|2421.6|2418.1|2423.8|2420.3|2419|2416|529
1603695000000|2020-10-26 06:50:00|2421.5|2418|2420.5|2417|2422.2|2418.7|2418.6|2415.1|460
1603695300000|2020-10-26 06:55:00|2420.6|2417.1|2420.1|2416.6|2423.3|2420|2419.4|2416.6|402
1603695600000|2020-10-26 07:00:00|2420.4|2416.9|2421|2417.5|2423.8|2420.3|2416.1|2412.6|525
1603695900000|2020-10-26 07:05:00|2421.7|2418.2|2420.2|2416.7|2422.7|2419.2|2416.6|2413.1|546
1603696200000|2020-10-26 07:10:00|2420.1|2416.6|2417.8|2414.3|2420.1|2416.6|2416.8|2413.5|392
1603696500000|2020-10-26 07:15:00|2418|2414.5|2421.4|2417.9|2422.6|2419.1|2417.3|2413.8|471
1603696800000|2020-10-26 07:20:00|2421.3|2417.8|2420.7|2417.2|2423.8|2420.3|2419.9|2416.4|747
1603697100000|2020-10-26 07:25:00|2420.5|2417|2419|2417|2421.4|2418.3|2416.9|2414.7|654
1603697400000|2020-10-26 07:30:00|2419.1|2417.1|2425.3|2423.3|2425.8|2423.8|2418.3|2416.3|629
1603697700000|2020-10-26 07:35:00|2425.1|2423.1|2426.1|2422.6|2427.4|2423.9|2423.1|2419.6|566
1603698000000|2020-10-26 07:40:00|2426.2|2422.7|2427.1|2423.6|2428.3|2425.5|2424.2|2421.3|520
1603698300000|2020-10-26 07:45:00|2427.2|2423.7|2429.6|2426.1|2430.3|2427.6|2425.3|2422.6|466
1603698600000|2020-10-26 07:50:00|2429|2427|2426.9|2424.9|2430.1|2427.3|2426.7|2424.4|467
1603698900000|2020-10-26 07:55:00|2427|2425|2424.9|2422.9|2428.3|2425.7|2424.6|2422.5|545
1603699200000|2020-10-26 08:00:00|2424.8|2422.8|2425.1|2421.6|2425.1|2422.8|2420.2|2417.6|706
1603699500000|2020-10-26 08:05:00|2424.2|2422.2|2429.5|2427.5|2430.5|2427.7|2423|2420.5|495
1603699800000|2020-10-26 08:10:00|2429.6|2427.6|2428.2|2426.2|2431.1|2428.4|2427.6|2424.6|468
1603700100000|2020-10-26 08:15:00|2428.1|2426.1|2426.8|2424.8|2428.7|2426.7|2425.1|2423.1|422
1603700400000|2020-10-26 08:20:00|2426.9|2424.9|2425.9|2422.4|2428.8|2426.1|2425|2422.3|517
1603700700000|2020-10-26 08:25:00|2425.8|2422.3|2421.3|2419.3|2426.2|2423.6|2420.3|2417.4|710
1603701000000|2020-10-26 08:30:00|2421.4|2419.4|2418.5|2416.5|2422.3|2419.7|2418.3|2415.5|526
1603701300000|2020-10-26 08:35:00|2418.4|2416.4|2417.1|2415.1|2418.9|2416.4|2415.5|2412.6|478
1603701600000|2020-10-26 08:40:00|2417.3|2413.8|2417.6|2415.6|2418.3|2416.3|2416.2|2413|445
1603701900000|2020-10-26 08:45:00|2417.5|2415.5|2420.2|2418.2|2421.8|2419|2417.4|2415.4|550
1603702200000|2020-10-26 08:50:00|2420.3|2418.3|2418.8|2416.8|2421.4|2419.1|2418|2415.3|361
1603702500000|2020-10-26 08:55:00|2418.7|2416.7|2416.7|2414.7|2419.8|2417.8|2416.1|2413.6|363
1603702800000|2020-10-26 09:00:00|2416.6|2414.6|2415.1|2411.6|2418|2415|2414.3|2410.9|504
1603703100000|2020-10-26 09:05:00|2415.2|2411.7|2416.5|2414.5|2417.2|2414.5|2413.6|2410.1|536
1603703400000|2020-10-26 09:10:00|2417.1|2413.6|2420.5|2418.5|2421.5|2419|2416|2413.3|463
1603703700000|2020-10-26 09:15:00|2420.8|2418.8|2419.9|2417.9|2422.8|2419.9|2418.7|2415.7|493
1603704000000|2020-10-26 09:20:00|2420|2418|2419.5|2416|2421.4|2418.4|2418.5|2415.6|384
1603704300000|2020-10-26 09:25:00|2419.3|2415.8|2421.4|2417.9|2421.9|2418.7|2416.4|2413.9|545
1603704600000|2020-10-26 09:30:00|2421.6|2418.1|2421.6|2419.6|2424.1|2421.2|2421.1|2417.8|505
1603704900000|2020-10-26 09:35:00|2421.5|2419.5|2423|2419.5|2424.6|2421.5|2420.5|2417.5|333
1603705200000|2020-10-26 09:40:00|2422.9|2419.4|2425.1|2423.1|2425.6|2423.2|2421.6|2419|384
1603705500000|2020-10-26 09:45:00|2424.7|2422.7|2425.8|2423.8|2426.6|2424.2|2423.5|2420.8|474
1603705800000|2020-10-26 09:50:00|2425.7|2423.7|2426.3|2424.3|2426.9|2424.4|2425|2422.3|363
1603706100000|2020-10-26 09:55:00|2426|2424|2426.2|2424.2|2427.5|2425.3|2424.6|2422.3|378
1603706400000|2020-10-26 10:00:00|2426.1|2424.1|2421.1|2419.1|2427|2425|2420.7|2417.9|483
1603706700000|2020-10-26 10:05:00|2421.2|2419.2|2422.6|2420.6|2423.9|2421|2420.7|2418|446
1603707000000|2020-10-26 10:10:00|2422.5|2420.5|2424.5|2422.5|2427.6|2424.4|2421.8|2419.4|549
1603707300000|2020-10-26 10:15:00|2424.4|2422.4|2425.2|2421.7|2426.6|2424.3|2423.4|2420.6|510
1603707600000|2020-10-26 10:20:00|2425.1|2421.6|2426.3|2424.3|2426.7|2424.4|2423.9|2421.3|405
1603707900000|2020-10-26 10:25:00|2426.4|2424.4|2425.2|2421.7|2427.8|2425.1|2424|2421.3|325
1603708200000|2020-10-26 10:30:00|2425.5|2422|2426.9|2424.9|2428.1|2425.8|2423.9|2421.2|413
1603708500000|2020-10-26 10:35:00|2427|2425|2430|2428|2431.1|2428.5|2426.8|2424.3|337
1603708800000|2020-10-26 10:40:00|2429.9|2427.9|2429.5|2427.5|2430.6|2427.9|2428.3|2425.7|268
1603709100000|2020-10-26 10:45:00|2429.2|2427.2|2431.3|2429.3|2432.5|2429.7|2429.2|2426.7|309
1603709400000|2020-10-26 10:50:00|2431.5|2429.5|2436.2|2432.7|2436.3|2433.3|2431|2428.4|476
1603709700000|2020-10-26 10:55:00|2436|2432.5|2435|2433|2436.8|2434.2|2433.4|2430.8|389
1603710000000|2020-10-26 11:00:00|2434.8|2432.8|2436.5|2434.5|2437.6|2434.8|2433.4|2430.6|466
1603710300000|2020-10-26 11:05:00|2436.4|2434.4|2436.2|2432.7|2438.5|2435.7|2435.1|2432.6|423
1603710600000|2020-10-26 11:10:00|2436.1|2432.6|2434.7|2432.7|2437.3|2434.8|2434.1|2431.4|400
1603710900000|2020-10-26 11:15:00|2434.6|2432.6|2432.5|2430.5|2435.1|2432.8|2431.7|2428.9|315
1603711200000|2020-10-26 11:20:00|2432.6|2430.6|2431.6|2429.6|2434|2431.3|2430.6|2427.9|332
1603711500000|2020-10-26 11:25:00|2431.5|2429.5|2432.1|2428.6|2433.1|2430.4|2430.8|2427.9|252
1603711800000|2020-10-26 11:30:00|2432.2|2428.7|2434|2432|2435.5|2433|2430.6|2428.1|349
1603712100000|2020-10-26 11:35:00|2434.1|2432.1|2435.1|2431.6|2435.7|2433.1|2431.8|2429|323
1603712400000|2020-10-26 11:40:00|2435.3|2431.8|2437.3|2433.8|2437.8|2435|2434.9|2431.7|327
1603712700000|2020-10-26 11:45:00|2437.2|2433.7|2436.6|2433.1|2437.4|2434.7|2433.3|2430.5|305
1603713000000|2020-10-26 11:50:00|2436.4|2432.9|2434.8|2431.3|2438|2435.3|2433.8|2431|375
1603713300000|2020-10-26 11:55:00|2434|2432|2431.4|2427.9|2435|2432.4|2430.2|2427.8|409
1603713600000|2020-10-26 12:00:00|2431.2|2427.7|2421.6|2419.6|2432.2|2428.8|2420.7|2418.3|807
1603713900000|2020-10-26 12:05:00|2421.8|2419.8|2423.4|2421.4|2425|2421.5|2419.5|2416.2|688
1603714200000|2020-10-26 12:10:00|2424.1|2420.6|2417.3|2413.8|2424.1|2421.4|2415|2411.7|748
1603714500000|2020-10-26 12:15:00|2417.2|2413.7|2420.7|2418.7|2422.5|2419.8|2417.1|2413.7|641
1603714800000|2020-10-26 12:20:00|2420.8|2418.8|2420.2|2418.2|2422.3|2419.7|2417.3|2414.9|756
1603715100000|2020-10-26 12:25:00|2419.6|2417.6|2430.4|2426.9|2430.8|2427.6|2418.7|2415.8|674
1603715400000|2020-10-26 12:30:00|2429.7|2427.7|2434.8|2431.3|2436.7|2434|2429.1|2426.5|775
1603715700000|2020-10-26 12:35:00|2435|2431.5|2431.7|2429.7|2437.4|2434.3|2431.3|2428.7|579
1603716000000|2020-10-26 12:40:00|2431.8|2429.8|2426.4|2424.4|2432.9|2430.3|2425.7|2422.7|698
1603716300000|2020-10-26 12:45:00|2426.5|2424.5|2423.3|2421.3|2428.4|2426|2423.2|2420.8|600
1603716600000|2020-10-26 12:50:00|2423.1|2421.1|2419.8|2417.8|2424.9|2422.6|2418.7|2416.5|671
1603716900000|2020-10-26 12:55:00|2419.7|2417.7|2422.2|2420.2|2423.3|2421.3|2418.8|2416.8|721
1603717200000|2020-10-26 13:00:00|2422.3|2420.3|2424.9|2422.9|2426.8|2424.5|2414.8|2412.5|1000
1603717500000|2020-10-26 13:05:00|2425|2423|2425.1|2423.1|2428.3|2425.5|2423.2|2421.2|622
1603717800000|2020-10-26 13:10:00|2425|2423|2426.4|2424.4|2431.3|2429.3|2424.4|2422.4|556
1603718100000|2020-10-26 13:15:00|2427|2425|2425.5|2423.5|2430.3|2428.3|2424|2422|631
1603718400000|2020-10-26 13:20:00|2425.6|2423.6|2425|2423|2429.3|2427.3|2423.6|2421.6|565
1603718700000|2020-10-26 13:25:00|2424.9|2422.9|2436.6|2434.6|2436.7|2434.6|2424.4|2422.4|610
1603719000000|2020-10-26 13:30:00|2436.7|2434.7|2437.4|2435.4|2443.3|2440.9|2434|2432|773
1603719300000|2020-10-26 13:35:00|2437.6|2435.6|2436|2434|2440.2|2437.9|2433.8|2431.8|728
1603719600000|2020-10-26 13:40:00|2436.3|2434.3|2435.7|2432.2|2439|2436.2|2430.7|2427.9|630
1603719900000|2020-10-26 13:45:00|2435.6|2432.1|2432.4|2430.4|2436.1|2433.7|2431.8|2429.2|566
1603720200000|2020-10-26 13:50:00|2432.6|2430.6|2438.3|2436.3|2441.2|2437.9|2432.3|2430|596
1603720500000|2020-10-26 13:55:00|2437.9|2435.9|2440|2438|2444.4|2441.7|2437.3|2435.3|637
1603720800000|2020-10-26 14:00:00|2440.1|2438.1|2446.4|2444.4|2448.9|2446.7|2438.2|2435.4|701
1603721100000|2020-10-26 14:05:00|2446.5|2444.5|2446.4|2444.4|2450.2|2448.2|2444.1|2442|665
1603721400000|2020-10-26 14:10:00|2446.2|2444.2|2444.9|2442.9|2446.8|2444.8|2442.5|2439.7|625
1603721700000|2020-10-26 14:15:00|2445.1|2443.1|2446.5|2444.5|2449.4|2447|2442.2|2440.2|652
1603722000000|2020-10-26 14:20:00|2446.6|2444.6|2443.7|2441.7|2453.2|2451.2|2443.4|2441.3|669
1603722300000|2020-10-26 14:25:00|2443.6|2441.6|2440.4|2438.4|2444.7|2442.7|2440.1|2438|541
1603722600000|2020-10-26 14:30:00|2440.3|2438.3|2442.3|2440.3|2442.6|2440.5|2436.1|2434.1|544
1603722900000|2020-10-26 14:35:00|2442.1|2440.1|2446.4|2444.4|2447.1|2444.5|2439.6|2437.1|656
1603723200000|2020-10-26 14:40:00|2446.3|2444.3|2445.6|2443.6|2447.9|2445.9|2444.5|2442.4|661
1603723500000|2020-10-26 14:45:00|2445.8|2443.8|2443.2|2441.2|2447.7|2445.7|2441.3|2439.3|780
1603723800000|2020-10-26 14:50:00|2442.7|2440.7|2443.9|2441.9|2444.5|2442.5|2440.7|2437.9|726
1603724100000|2020-10-26 14:55:00|2444.2|2442.2|2440.8|2438.8|2445.2|2442.8|2440.1|2438|628
1603724400000|2020-10-26 15:00:00|2440.7|2438.7|2433|2431|2440.7|2438.7|2430.3|2428.3|851
1603724700000|2020-10-26 15:05:00|2432.7|2430.7|2433.8|2431.8|2434.5|2432|2429.3|2426.9|827
1603725000000|2020-10-26 15:10:00|2434|2432|2437.6|2435.6|2438.4|2436.2|2433.6|2431.6|686
1603725300000|2020-10-26 15:15:00|2437.5|2435.5|2434.4|2432.4|2438.1|2436.1|2433.4|2431.4|678
1603725600000|2020-10-26 15:20:00|2434.5|2432.5|2436.4|2434.4|2437.1|2435.1|2433.1|2430.7|509
1603725900000|2020-10-26 15:25:00|2436.5|2434.5|2438.4|2436.4|2439.5|2437.5|2435|2433|524
1603726200000|2020-10-26 15:30:00|2438.5|2436.5|2431.8|2429.8|2438.5|2436.5|2431.2|2428.5|648
1603726500000|2020-10-26 15:35:00|2431.4|2429.4|2433.3|2431.3|2434.7|2432.7|2428.9|2426.2|599
1603726800000|2020-10-26 15:40:00|2433.2|2431.2|2434.1|2432.1|2434.7|2432.7|2431.6|2429.6|482
1603727100000|2020-10-26 15:45:00|2434.2|2432.2|2438.2|2436.2|2439.3|2437.3|2433.4|2431.4|571
1603727400000|2020-10-26 15:50:00|2438.3|2436.3|2443|2441|2443.8|2441.4|2437.4|2434.8|647
1603727700000|2020-10-26 15:55:00|2442.8|2440.8|2442.7|2439.2|2446.4|2443.9|2441.5|2438.6|569
1603728000000|2020-10-26 16:00:00|2442.6|2439.1|2445.6|2442.1|2446.6|2443.9|2442|2438.5|674
1603728300000|2020-10-26 16:05:00|2445.5|2442|2443.7|2440.2|2446.6|2444.1|2441.6|2438.8|626
1603728600000|2020-10-26 16:10:00|2443.6|2440.1|2443.9|2440.4|2446.4|2443.7|2442.8|2439.3|481
1603728900000|2020-10-26 16:15:00|2443.8|2440.3|2442.4|2438.9|2446.2|2442.7|2441.5|2438.4|576
1603729200000|2020-10-26 16:20:00|2442.2|2438.7|2442.3|2438.8|2445|2441.7|2439.7|2436.2|668
1603729500000|2020-10-26 16:25:00|2442.4|2438.9|2443.3|2439.8|2444.9|2441.9|2441.7|2438.2|511
1603729800000|2020-10-26 16:30:00|2442.8|2439.3|2441.3|2437.8|2443.8|2441|2439.9|2436.4|504
1603730100000|2020-10-26 16:35:00|2441.2|2437.7|2441.6|2438.1|2443.6|2440.6|2440.3|2436.8|464
1603730400000|2020-10-26 16:40:00|2441.7|2438.2|2441.8|2438.3|2442.5|2439.8|2440.5|2437.2|532
1603730700000|2020-10-26 16:45:00|2441.7|2438.2|2441.2|2437.7|2442.3|2439|2439.9|2436.4|491
1603731000000|2020-10-26 16:50:00|2441.1|2437.6|2439.6|2436.1|2441.5|2438.7|2437.1|2433.8|565
1603731300000|2020-10-26 16:55:00|2439.5|2436|2440.3|2436.8|2440.5|2437|2437.3|2434.5|487
1603731600000|2020-10-26 17:00:00|2439.9|2437.9|2441.4|2437.9|2442.2|2438.7|2438.6|2435.6|541
1603731900000|2020-10-26 17:05:00|2441.3|2437.8|2442.9|2439.4|2443.2|2440|2440.1|2436.6|462
1603732200000|2020-10-26 17:10:00|2443|2439.5|2441.7|2439.7|2443.2|2440.4|2441|2438.3|363
1603732500000|2020-10-26 17:15:00|2441.8|2439.8|2437.4|2433.9|2442.9|2439.9|2436.6|2433.3|457
1603732800000|2020-10-26 17:20:00|2437.3|2433.8|2432.6|2430.6|2438.4|2435.4|2432|2429.4|497
1603733100000|2020-10-26 17:25:00|2433.6|2430.1|2431.9|2428.4|2434|2430.6|2428.6|2426|483
1603733400000|2020-10-26 17:30:00|2431.8|2428.3|2424.2|2420.7|2431.9|2428.6|2422.9|2420.2|537
1603733700000|2020-10-26 17:35:00|2424.1|2420.6|2428.7|2426.7|2429.9|2427|2422.9|2419.6|589
1603734000000|2020-10-26 17:40:00|2428.6|2426.6|2427.6|2424.1|2429.9|2427.5|2426.3|2423.3|403
1603734300000|2020-10-26 17:45:00|2427.7|2424.2|2430.6|2427.1|2430.9|2427.9|2425.2|2422.2|393
1603734600000|2020-10-26 17:50:00|2430.5|2427|2432|2428.5|2432.6|2429.9|2429.4|2426.6|371
1603734900000|2020-10-26 17:55:00|2431.9|2428.4|2433|2429.5|2433.2|2430.3|2430.4|2428|294
1603735200000|2020-10-26 18:00:00|2432.2|2430.2|2432.7|2429.2|2433.1|2430.8|2430.8|2427.8|300
1603735500000|2020-10-26 18:05:00|2432|2430|2432.7|2429.2|2434.8|2432|2431.5|2428.7|356
1603735800000|2020-10-26 18:10:00|2432.9|2429.4|2431.3|2427.8|2433.8|2431.1|2430.1|2427.1|344
1603736100000|2020-10-26 18:15:00|2431.4|2427.9|2431.2|2427.7|2433.9|2431|2430.7|2427.5|278
1603736400000|2020-10-26 18:20:00|2431.1|2427.6|2432.6|2429.1|2433.1|2430.4|2429.9|2426.4|365
1603736700000|2020-10-26 18:25:00|2432.7|2429.2|2435.7|2432.2|2436.4|2432.9|2431.2|2428.4|323
1603737000000|2020-10-26 18:30:00|2435.9|2432.4|2433.1|2431.1|2436.1|2433.1|2433.1|2430.4|263
1603737300000|2020-10-26 18:35:00|2433.2|2431.2|2432.4|2428.9|2434|2431.2|2431|2428.3|230
1603737600000|2020-10-26 18:40:00|2432.2|2428.7|2433.8|2430.3|2435.4|2432.5|2431.8|2428.5|360
1603737900000|2020-10-26 18:45:00|2433.7|2430.2|2430.7|2427.2|2433.9|2430.4|2430.5|2427|305
1603738200000|2020-10-26 18:50:00|2430.8|2427.3|2431.7|2428.2|2433.4|2430.7|2430.3|2427|344
1603738500000|2020-10-26 18:55:00|2431.9|2428.4|2433.5|2430|2434.7|2431.8|2431.1|2428.2|393
1603738800000|2020-10-26 19:00:00|2433.4|2429.9|2433.5|2431.5|2436|2432.7|2432.2|2429.3|380
1603739100000|2020-10-26 19:05:00|2434.4|2430.9|2432.2|2428.7|2434.8|2431.9|2430.9|2428.3|293
1603739400000|2020-10-26 19:10:00|2432.3|2428.8|2430.3|2426.8|2432.8|2430|2429|2426|338
1603739700000|2020-10-26 19:15:00|2429.5|2427.5|2427.6|2425.6|2431.5|2429.5|2426.8|2424.8|499
1603740000000|2020-10-26 19:20:00|2427.5|2425.5|2429.3|2427.3|2433.4|2430.7|2427.2|2425|672
1603740300000|2020-10-26 19:25:00|2429.2|2427.2|2432.7|2429.2|2433|2430.3|2429|2426.6|396
1603740600000|2020-10-26 19:30:00|2431.8|2429.8|2433.9|2430.4|2434.4|2430.9|2430.4|2427.6|317
1603740900000|2020-10-26 19:35:00|2434|2430.5|2432.9|2429.4|2434.3|2431.3|2431.9|2428.6|325
1603741200000|2020-10-26 19:40:00|2432.8|2429.3|2433.6|2431.6|2434.6|2431.8|2432.4|2428.9|249
1603741500000|2020-10-26 19:45:00|2434.2|2430.7|2431|2427.5|2435.9|2432.4|2430.8|2427.3|299
1603741800000|2020-10-26 19:50:00|2430.9|2427.4|2433.1|2429.6|2434.5|2431.2|2430.6|2427.1|329
1603742100000|2020-10-26 19:55:00|2433|2429.5|2433.6|2430.1|2435.3|2431.8|2431.9|2428.4|328
1603742400000|2020-10-26 20:00:00|2433.7|2430.2|2434.7|2431.2|2435.3|2432.5|2432.3|2429.1|225
1603742700000|2020-10-26 20:05:00|2434.6|2431.1|2434.8|2431.3|2435.5|2432.9|2433.5|2430.6|170
1603743000000|2020-10-26 20:10:00|2434.7|2431.2|2434.3|2430.8|2435.1|2432.4|2433|2430.2|140
1603743300000|2020-10-26 20:15:00|2434.2|2430.7|2434|2430.5|2434.6|2431.7|2432.9|2430|84
1603743600000|2020-10-26 20:20:00|2433.9|2430.4|2433.3|2429.8|2434.1|2431.4|2432.4|2429.7|69
1603743900000|2020-10-26 20:25:00|2432.4|2430.4|2428.8|2426.8|2433.3|2430.5|2428.5|2425.7|111
1603744200000|2020-10-26 20:30:00|2429.5|2426|2426.6|2423.1|2429.5|2426.8|2426|2422.5|178
1603744500000|2020-10-26 20:35:00|2426.5|2423|2427.6|2424.1|2428.3|2424.8|2425.6|2422.1|165
1603744800000|2020-10-26 20:40:00|2427.4|2423.9|2428.6|2425.1|2429.2|2426|2427.4|2423.9|128
1603745100000|2020-10-26 20:45:00|2428.5|2425|2426.9|2423.4|2429.7|2426.2|2426|2422.5|126
1603745400000|2020-10-26 20:50:00|2426.8|2423.3|2428.2|2424.7|2429.3|2425.8|2426.8|2423.3|144
1603745700000|2020-10-26 20:55:00|2428.3|2424.8|2429.2|2425.7|2429.9|2426.4|2428.2|2424.7|104
1603749600000|2020-10-26 22:00:00|2431|2427.5|2429.9|2426.4|2431.8|2428.3|2429.6|2426.1|113
1603749900000|2020-10-26 22:05:00|2430|2426.5|2430|2426.5|2430.3|2426.8|2429.2|2425.7|84
1603750200000|2020-10-26 22:10:00|2430.1|2426.6|2430.5|2427|2431|2427.5|2429.9|2426.4|51
1603750500000|2020-10-26 22:15:00|2430.4|2426.9|2430.4|2426.9|2430.7|2427.2|2429.8|2426.3|80
1603750800000|2020-10-26 22:20:00|2430.3|2426.8|2431.2|2427.7|2431.2|2427.7|2430.2|2426.7|47
1603751100000|2020-10-26 22:25:00|2431.1|2427.6|2431.7|2428.2|2431.7|2428.2|2430.8|2427.3|63
1603751400000|2020-10-26 22:30:00|2431.9|2428.4|2431.4|2427.9|2432.2|2428.7|2431.2|2427.7|100
1603751700000|2020-10-26 22:35:00|2431.3|2427.8|2430.5|2427|2431.9|2428.4|2430.3|2426.8|133
1603752000000|2020-10-26 22:40:00|2430.6|2427.1|2431|2427.5|2431.1|2427.6|2429.6|2426.1|93
1603752300000|2020-10-26 22:45:00|2430.9|2427.4|2431.4|2427.9|2431.6|2428.1|2430.3|2426.8|93
1603752600000|2020-10-26 22:50:00|2431.3|2427.8|2432|2428.5|2432.4|2428.9|2430.8|2427.3|69
1603752900000|2020-10-26 22:55:00|2432.1|2428.6|2430.9|2427.4|2432.5|2429|2430.7|2427.2|94
1603753200000|2020-10-26 23:00:00|2431|2427.5|2431.4|2427.9|2431.9|2428.4|2430.6|2427.1|34
1603753500000|2020-10-26 23:05:00|2431.8|2428.3|2431.6|2428.1|2432|2428.5|2430.9|2427.4|56
1603753800000|2020-10-26 23:10:00|2431.7|2428.2|2431.8|2428.3|2431.8|2428.3|2430.6|2427.1|65
1603754100000|2020-10-26 23:15:00|2431.7|2428.2|2431.6|2428.1|2431.8|2428.3|2431|2427.5|43
1603754400000|2020-10-26 23:20:00|2431.8|2428.3|2431|2427.5|2431.8|2428.3|2429.7|2426.7|72
1603754700000|2020-10-26 23:25:00|2431.1|2427.6|2433.5|2430|2433.5|2430|2431.1|2427.6|81
1603755000000|2020-10-26 23:30:00|2433.6|2430.1|2432.7|2429.2|2433.6|2430.1|2432.4|2428.9|71
1603755300000|2020-10-26 23:35:00|2432.6|2429.1|2432.1|2428.6|2433.8|2430.3|2431.8|2428.3|98
1603755600000|2020-10-26 23:40:00|2432|2428.5|2432.8|2429.3|2433.2|2429.7|2431.8|2428.3|133
1603755900000|2020-10-26 23:45:00|2432.9|2429.4|2431.9|2428.4|2433.2|2429.7|2429|2425.5|181
1603756200000|2020-10-26 23:50:00|2431.7|2428.2|2430.6|2427.1|2432|2428.5|2430.5|2427|88
1603756500000|2020-10-26 23:55:00|2430.2|2426.7|2430.1|2426.6|2431.1|2427.6|2429.6|2426.1|128
1603756800000|2020-10-27 00:00:00|2430.3|2426.8|2431.1|2427.6|2431.7|2428.2|2428.4|2424.9|263
1603757100000|2020-10-27 00:05:00|2431.2|2427.7|2432|2428.5|2432.2|2428.7|2429.6|2426.1|236
1603757400000|2020-10-27 00:10:00|2431.9|2428.4|2433.7|2430.2|2434.4|2430.9|2431.6|2428.1|219
1603757700000|2020-10-27 00:15:00|2433.6|2430.1|2433.6|2430.1|2435|2431.5|2432.2|2428.7|243
1603758000000|2020-10-27 00:20:00|2433.7|2430.2|2435.1|2431.6|2435.8|2432.3|2433.7|2430.2|143
1603758300000|2020-10-27 00:25:00|2435.2|2431.7|2435.3|2431.8|2436.1|2432.6|2434.1|2430.6|166
1603758600000|2020-10-27 00:30:00|2435.5|2432|2435.5|2432|2435.9|2432.4|2433.3|2429.8|224
1603758900000|2020-10-27 00:35:00|2435.4|2431.9|2435.6|2432.1|2437.2|2433.7|2435.1|2431.6|272
1603759200000|2020-10-27 00:40:00|2435.5|2432|2434.8|2431.3|2436.6|2433.1|2434.4|2430.9|199
1603759500000|2020-10-27 00:45:00|2434.7|2431.2|2435.6|2432.1|2436.5|2433|2434.7|2431.2|153
1603759800000|2020-10-27 00:50:00|2436.1|2432.6|2435.7|2432.2|2437.1|2433.6|2435.4|2431.9|152
1603760100000|2020-10-27 00:55:00|2436|2432.5|2436.8|2433.3|2437.6|2434.1|2435.6|2432.1|188
1603760400000|2020-10-27 01:00:00|2437.5|2434|2445.9|2442.4|2449.5|2446|2437.2|2433.7|999
1603760700000|2020-10-27 01:05:00|2445.7|2442.2|2447.1|2443.6|2451|2447.5|2445.1|2441.6|611
1603761000000|2020-10-27 01:10:00|2447.2|2443.7|2448.8|2445.3|2450.8|2447.4|2445.3|2441.8|479
1603761300000|2020-10-27 01:15:00|2448.9|2445.4|2446|2442.5|2450.8|2447.3|2445.1|2441.6|518
1603761600000|2020-10-27 01:20:00|2445.9|2442.4|2448.6|2445.1|2449.5|2446|2445|2441.5|433
1603761900000|2020-10-27 01:25:00|2448.7|2445.2|2448.1|2444.6|2450|2446.5|2446.5|2443|557
1603762200000|2020-10-27 01:30:00|2448.5|2445|2440.8|2437.3|2450|2446.5|2440.2|2436.7|871
1603762500000|2020-10-27 01:35:00|2440.9|2437.4|2446.1|2442.6|2446.6|2443.1|2440.1|2436.6|591
1603762800000|2020-10-27 01:40:00|2446.2|2442.7|2444.9|2441.4|2446.9|2443.4|2443.1|2439.6|547
1603763100000|2020-10-27 01:45:00|2445.1|2441.6|2446.3|2442.8|2447.3|2443.8|2444.3|2440.8|520
1603763400000|2020-10-27 01:50:00|2446.4|2442.9|2444.4|2440.9|2447.2|2443.7|2442.6|2439.1|548
1603763700000|2020-10-27 01:55:00|2444.3|2440.8|2442.4|2438.9|2444.4|2440.9|2440.9|2437.4|490
1603764000000|2020-10-27 02:00:00|2442.3|2438.8|2443.8|2440.3|2445.4|2441.9|2442.3|2438.8|424
1603764300000|2020-10-27 02:05:00|2443.9|2440.4|2445.3|2441.8|2446.1|2442.6|2443.4|2439.9|383
1603764600000|2020-10-27 02:10:00|2445.4|2441.9|2450.9|2447.4|2451.2|2447.7|2444.3|2440.8|624
1603764900000|2020-10-27 02:15:00|2450.8|2447.3|2448.5|2445|2451.5|2448|2448.3|2444.8|406
1603765200000|2020-10-27 02:20:00|2448.6|2445.1|2449.7|2446.2|2450.7|2447.2|2448.5|2445|318
1603765500000|2020-10-27 02:25:00|2449.9|2446.4|2449.5|2446|2451|2447.5|2449.2|2445.7|315
1603765800000|2020-10-27 02:30:00|2449.4|2445.9|2453.8|2450.3|2454.8|2451.3|2449.4|2445.9|624
1603766100000|2020-10-27 02:35:00|2453.4|2449.9|2452.6|2449.1|2455.5|2452.3|2452.3|2448.8|513
1603766400000|2020-10-27 02:40:00|2452.7|2449.2|2456.7|2453.2|2458.2|2454.7|2452.3|2448.8|575
1603766700000|2020-10-27 02:45:00|2456.5|2453|2456.2|2452.7|2460.7|2457.2|2455.3|2451.8|498
1603767000000|2020-10-27 02:50:00|2456.1|2452.6|2454.5|2451|2456.4|2452.9|2454.1|2450.6|394
1603767300000|2020-10-27 02:55:00|2454.4|2450.9|2453.6|2450.1|2455.4|2451.9|2453|2449.5|403
1603767600000|2020-10-27 03:00:00|2453.4|2449.9|2451.8|2448.3|2453.6|2450.1|2451.7|2448.2|352
1603767900000|2020-10-27 03:05:00|2452|2448.5|2452.3|2448.8|2452.6|2449.1|2450.9|2447.4|376
1603768200000|2020-10-27 03:10:00|2452.7|2449.2|2450.4|2446.9|2454.1|2450.6|2450.2|2446.7|415
1603768500000|2020-10-27 03:15:00|2450.3|2446.8|2451.2|2447.7|2451.5|2448|2449.7|2446.2|280
1603768800000|2020-10-27 03:20:00|2451.1|2447.6|2451.1|2447.6|2452.6|2449.1|2450.1|2446.6|238
1603769100000|2020-10-27 03:25:00|2451|2447.5|2450.7|2447.2|2451.5|2448|2448.9|2445.4|345
1603769400000|2020-10-27 03:30:00|2450.8|2447.3|2450.7|2447.2|2452.8|2449.3|2450.4|2446.9|246
1603769700000|2020-10-27 03:35:00|2450.6|2447.1|2450.8|2447.3|2451.3|2447.8|2450.1|2446.6|229
1603770000000|2020-10-27 03:40:00|2450.7|2447.2|2451|2447.5|2452.2|2448.7|2450|2446.5|241
1603770300000|2020-10-27 03:45:00|2451.2|2447.7|2449.7|2446.2|2451.6|2448.1|2449.7|2446.2|245
1603770600000|2020-10-27 03:50:00|2449.6|2446.1|2450.9|2447.4|2451.8|2448.3|2449.5|2446|189
1603770900000|2020-10-27 03:55:00|2450.6|2447.1|2448|2444.5|2450.9|2447.4|2447.3|2443.8|192
1603771200000|2020-10-27 04:00:00|2448.1|2444.6|2449.7|2446.2|2450|2446.5|2448.1|2444.6|181
1603771500000|2020-10-27 04:05:00|2449.6|2446.1|2449.7|2446.2|2450|2446.5|2448.8|2445.3|118
1603771800000|2020-10-27 04:10:00|2449.6|2446.1|2449.3|2445.8|2450.1|2446.6|2449.1|2445.6|137
1603772100000|2020-10-27 04:15:00|2449.2|2445.7|2450.1|2446.6|2451.1|2447.6|2449.2|2445.7|164
1603772400000|2020-10-27 04:20:00|2450.2|2446.7|2447.3|2443.8|2450.5|2447|2445.9|2442.4|247
1603772700000|2020-10-27 04:25:00|2447.4|2443.9|2449.3|2445.8|2449.6|2446.1|2447.2|2443.7|132
1603773000000|2020-10-27 04:30:00|2449.4|2445.9|2448.8|2445.3|2450|2446.5|2448|2444.5|142
1603773300000|2020-10-27 04:35:00|2448.9|2445.4|2450.6|2447.1|2451|2447.5|2448.9|2445.4|160
1603773600000|2020-10-27 04:40:00|2450.7|2447.2|2450|2446.5|2451.1|2447.6|2449.5|2446|151
1603773900000|2020-10-27 04:45:00|2449.9|2446.4|2450.8|2447.3|2450.9|2447.4|2449.3|2445.8|116
1603774200000|2020-10-27 04:50:00|2450.7|2447.2|2450.3|2446.8|2451.1|2447.6|2450|2446.5|104
1603774500000|2020-10-27 04:55:00|2450.2|2446.7|2450.3|2446.8|2451.6|2448.1|2449.4|2445.9|229
1603774800000|2020-10-27 05:00:00|2450.2|2446.7|2453.8|2450.3|2454.2|2450.7|2450|2446.5|259
1603775100000|2020-10-27 05:05:00|2454.1|2450.6|2452.4|2448.9|2454.1|2450.6|2450.8|2447.3|338
1603775400000|2020-10-27 05:10:00|2452.5|2449|2449.2|2445.7|2454.8|2451.3|2448.6|2445.1|282
1603775700000|2020-10-27 05:15:00|2449.3|2445.8|2450.4|2446.9|2450.8|2448.1|2448.1|2444.9|215
1603776000000|2020-10-27 05:20:00|2450.7|2447.2|2450.8|2447.3|2451.2|2448.5|2449.7|2446.7|225
1603776300000|2020-10-27 05:25:00|2450.9|2447.4|2449.6|2446.1|2451.8|2448.7|2447.3|2444.3|258
1603776600000|2020-10-27 05:30:00|2449.5|2446|2452.5|2449|2455.6|2452.7|2449.5|2446|583
1603776900000|2020-10-27 05:35:00|2452.6|2449.1|2449.5|2447.5|2453.1|2450.1|2449.5|2446.4|378
1603777200000|2020-10-27 05:40:00|2449.6|2447.6|2447.5|2445.5|2451.2|2448.5|2446.5|2443.2|535
1603777500000|2020-10-27 05:45:00|2447.2|2443.7|2451.5|2449.5|2453.3|2450.6|2447|2443.5|543
1603777800000|2020-10-27 05:50:00|2451.4|2449.4|2450.3|2446.8|2452.2|2449.5|2448.9|2445.8|415
1603778100000|2020-10-27 05:55:00|2449.6|2447.6|2448.8|2446.8|2450.2|2447.6|2447.3|2444.2|390
1603778400000|2020-10-27 06:00:00|2448.9|2446.9|2452.1|2450.1|2454.1|2451.4|2448.9|2445.9|613
1603778700000|2020-10-27 06:05:00|2452.7|2449.2|2452.4|2450.4|2453.9|2451|2451.2|2448.2|524
1603779000000|2020-10-27 06:10:00|2453.1|2449.6|2455.2|2451.7|2456|2453.1|2452.2|2449.1|583
1603779300000|2020-10-27 06:15:00|2454.4|2452.4|2456.8|2454.8|2459.4|2456.7|2454|2451|776
1603779600000|2020-10-27 06:20:00|2456.6|2454.6|2458.5|2456.5|2460.7|2458.1|2456.4|2452.9|799
1603779900000|2020-10-27 06:25:00|2459.2|2455.7|2457.4|2455.4|2459.4|2456.9|2455.9|2452.9|441
1603780200000|2020-10-27 06:30:00|2457.3|2455.3|2459|2457|2464|2461.1|2456.2|2453.2|665
1603780500000|2020-10-27 06:35:00|2459.1|2455.6|2458.2|2456.2|2460.2|2457.4|2457.4|2454.7|375
1603780800000|2020-10-27 06:40:00|2458.4|2456.4|2455.5|2453.5|2459.5|2457|2454.9|2452|527
1603781100000|2020-10-27 06:45:00|2456|2452.5|2454.7|2451.2|2456.8|2454.3|2453.7|2450.3|516
1603781400000|2020-10-27 06:50:00|2454.5|2451|2454.8|2451.3|2456.7|2453.2|2454.3|2450.8|389
1603781700000|2020-10-27 06:55:00|2455.2|2451.7|2457.3|2453.8|2457.5|2454|2454.9|2451.4|533
1603782000000|2020-10-27 07:00:00|2457|2453.5|2453.3|2449.8|2457.3|2453.8|2452.4|2448.9|400
1603782300000|2020-10-27 07:05:00|2452.9|2449.4|2450.5|2447|2453.1|2449.6|2447.7|2444.2|575
1603782600000|2020-10-27 07:10:00|2450.7|2447.2|2451.3|2447.8|2452.6|2449.1|2449.9|2446.4|454
1603782900000|2020-10-27 07:15:00|2451.5|2448|2451|2447.5|2452.6|2449.1|2449.7|2446.2|443
1603783200000|2020-10-27 07:20:00|2450.9|2447.4|2450.8|2447.3|2451.8|2448.3|2449.5|2446|398
1603783500000|2020-10-27 07:25:00|2451|2447.5|2449.5|2446|2451.8|2448.3|2448.6|2445.6|398
1603783800000|2020-10-27 07:30:00|2449.6|2446.1|2450.8|2447.3|2451.5|2448|2448.7|2445.2|394
1603784100000|2020-10-27 07:35:00|2450.7|2447.2|2453.1|2449.6|2453.7|2450.2|2450.5|2447|314
1603784400000|2020-10-27 07:40:00|2453.2|2449.7|2452.7|2449.2|2454.4|2450.9|2452.1|2448.6|302
1603784700000|2020-10-27 07:45:00|2452.6|2449.1|2454.8|2451.3|2456.1|2452.6|2452.6|2449.1|403
1603785000000|2020-10-27 07:50:00|2455|2451.5|2450.9|2447.4|2455|2451.5|2450.2|2446.7|465
1603785300000|2020-10-27 07:55:00|2450.7|2447.2|2450.1|2448.1|2454|2450.5|2449.4|2446.3|506
1603785600000|2020-10-27 08:00:00|2450.5|2447|2453.6|2450.1|2453.6|2450.1|2448.4|2444.9|538
1603785900000|2020-10-27 08:05:00|2453.4|2449.9|2448.7|2445.2|2453.8|2450.9|2448.6|2445.1|462
1603786200000|2020-10-27 08:10:00|2448.2|2444.7|2440.1|2436.6|2448.2|2444.7|2438.8|2435.3|853
1603786500000|2020-10-27 08:15:00|2440.4|2436.9|2441.7|2438.2|2443.5|2440|2439.3|2435.8|615
1603786800000|2020-10-27 08:20:00|2441.6|2438.1|2436.1|2432.6|2441.7|2438.2|2433.1|2429.6|556
1603787100000|2020-10-27 08:25:00|2436|2432.5|2438.4|2434.9|2438.8|2435.9|2434.9|2431.4|521
1603787400000|2020-10-27 08:30:00|2438.3|2434.8|2436.6|2433.1|2439.9|2437.1|2435.9|2432.4|539
1603787700000|2020-10-27 08:35:00|2436.7|2433.2|2438.2|2434.7|2438.6|2435.1|2434.7|2431.2|495
1603788000000|2020-10-27 08:40:00|2438.1|2434.6|2439.3|2435.8|2441.5|2438|2437.6|2434.1|525
1603788300000|2020-10-27 08:45:00|2439.2|2435.7|2440|2436.5|2440.6|2438|2437.5|2434|560
1603788600000|2020-10-27 08:50:00|2439.9|2436.4|2436.2|2432.7|2440.1|2436.6|2435.9|2432.4|510
1603788900000|2020-10-27 08:55:00|2436.1|2432.6|2437.2|2433.7|2438|2435.2|2435.3|2432.2|328
1603789200000|2020-10-27 09:00:00|2437.1|2433.6|2436.1|2432.6|2438.5|2435|2434.8|2431.3|507
1603789500000|2020-10-27 09:05:00|2435.9|2432.4|2432.1|2428.6|2436.9|2433.4|2431.9|2428.4|465
1603789800000|2020-10-27 09:10:00|2431.9|2428.4|2434.1|2430.6|2435|2431.6|2431.3|2427.8|484
1603790100000|2020-10-27 09:15:00|2433.9|2430.4|2427.5|2425.5|2433.9|2430.4|2425.4|2422.4|540
1603790400000|2020-10-27 09:20:00|2427.6|2425.6|2430.9|2427.4|2431.2|2428.5|2426.2|2423.5|433
1603790700000|2020-10-27 09:25:00|2431|2427.5|2434.1|2430.6|2434.7|2431.2|2430.3|2427.3|353
1603791000000|2020-10-27 09:30:00|2433.8|2430.3|2435.4|2431.9|2435.8|2432.7|2431.2|2428.1|416
1603791300000|2020-10-27 09:35:00|2435.7|2432.2|2436.3|2432.8|2438.6|2435.1|2434.2|2431.2|510
1603791600000|2020-10-27 09:40:00|2436.4|2432.9|2433.5|2430|2436.6|2433.1|2433.1|2429.8|407
1603791900000|2020-10-27 09:45:00|2433.2|2429.7|2432.9|2429.4|2435.6|2432.7|2432|2428.5|299
1603792200000|2020-10-27 09:50:00|2433|2429.5|2433.8|2430.3|2434.8|2431.3|2426.3|2422.8|634
1603792500000|2020-10-27 09:55:00|2433.6|2430.1|2433.8|2430.3|2434.2|2431.3|2430.5|2427|493
1603792800000|2020-10-27 10:00:00|2433.9|2430.4|2431.7|2428.2|2434.3|2431.3|2430.5|2427.7|444
1603793100000|2020-10-27 10:05:00|2431.8|2428.3|2434.1|2430.6|2435.8|2432.3|2431|2428.2|409
1603793400000|2020-10-27 10:10:00|2434.4|2430.9|2433|2429.5|2434.6|2431.1|2431.6|2428.7|360
1603793700000|2020-10-27 10:15:00|2433.2|2429.7|2436.9|2433.4|2437.6|2434.1|2432.9|2429.4|386
1603794000000|2020-10-27 10:20:00|2437|2433.5|2435|2431.5|2437.4|2433.9|2433.8|2430.5|479
1603794300000|2020-10-27 10:25:00|2435.1|2431.6|2434.2|2430.7|2436.6|2433.5|2433.1|2430.2|439
1603794600000|2020-10-27 10:30:00|2434.1|2430.6|2435.9|2432.4|2436.5|2433.6|2433|2430|412
1603794900000|2020-10-27 10:35:00|2435.7|2432.2|2437.8|2434.3|2437.9|2434.4|2435.1|2432.2|401
1603795200000|2020-10-27 10:40:00|2437.7|2434.2|2438.3|2434.8|2438.8|2435.3|2433.5|2430|441
1603795500000|2020-10-27 10:45:00|2438.4|2434.9|2433.8|2430.3|2438.7|2435.2|2433.7|2430.2|437
1603795800000|2020-10-27 10:50:00|2433.9|2430.4|2434|2430.5|2434.7|2431.2|2431.7|2428.2|398
1603796100000|2020-10-27 10:55:00|2434.2|2430.7|2436.2|2432.7|2437.4|2433.9|2433.6|2430.1|321
1603796400000|2020-10-27 11:00:00|2436.3|2432.8|2436.9|2433.4|2438|2434.5|2435.6|2432.1|313
1603796700000|2020-10-27 11:05:00|2436.5|2433|2434.4|2430.9|2436.8|2433.3|2431.5|2428|510
1603797000000|2020-10-27 11:10:00|2434.3|2430.8|2436.6|2433.1|2438.3|2434.8|2434.2|2430.7|393
1603797300000|2020-10-27 11:15:00|2436.5|2433|2438.1|2434.6|2438.7|2435.4|2436.5|2433|422
1603797600000|2020-10-27 11:20:00|2438.5|2435|2439.9|2436.4|2440.9|2437.6|2437.7|2434.2|469
1603797900000|2020-10-27 11:25:00|2440|2436.5|2437.7|2434.2|2440.2|2437|2436.1|2432.6|479
1603798200000|2020-10-27 11:30:00|2437.5|2434|2434.4|2430.9|2437.9|2435|2433.6|2430.1|414
1603798500000|2020-10-27 11:35:00|2434.3|2430.8|2437.1|2433.6|2437.1|2434.2|2431|2427.5|508
1603798800000|2020-10-27 11:40:00|2437.3|2433.8|2437.6|2434.1|2438.4|2435.3|2435.6|2432.1|292
1603799100000|2020-10-27 11:45:00|2437.4|2433.9|2438.3|2434.8|2438.5|2435|2436.5|2433|376
1603799400000|2020-10-27 11:50:00|2438.1|2434.6|2438|2434.5|2439.1|2435.6|2436.3|2432.8|487
1603799700000|2020-10-27 11:55:00|2437.9|2434.4|2438.9|2435.4|2439.3|2435.8|2435.2|2431.7|428
1603800000000|2020-10-27 12:00:00|2438.8|2435.3|2444.2|2440.7|2446.3|2442.8|2438.7|2435.2|815
1603800300000|2020-10-27 12:05:00|2444.3|2440.8|2442.6|2439.1|2446|2442.5|2440.5|2437.5|506
1603800600000|2020-10-27 12:10:00|2442.4|2438.9|2442.6|2439.1|2443.6|2440.6|2439.8|2436.4|388
1603800900000|2020-10-27 12:15:00|2442.4|2438.9|2444.4|2440.9|2447.1|2443.6|2442.4|2438.9|494
1603801200000|2020-10-27 12:20:00|2444.3|2440.8|2443|2439.5|2446.3|2443.5|2442.5|2439.4|469
1603801500000|2020-10-27 12:25:00|2443.1|2439.6|2440.6|2437.1|2443.8|2440.9|2439.2|2436.1|500
1603801800000|2020-10-27 12:30:00|2440.4|2436.9|2438.5|2435|2440.9|2437.7|2437.1|2433.7|642
1603802100000|2020-10-27 12:35:00|2438.4|2434.9|2440.5|2437|2440.5|2437.6|2436.9|2433.9|431
1603802400000|2020-10-27 12:40:00|2440.7|2437.2|2440.1|2436.6|2444.5|2441.7|2439.3|2436.1|538
1603802700000|2020-10-27 12:45:00|2440|2436.5|2440.5|2437|2442.9|2439.8|2439.7|2436.5|483
1603803000000|2020-10-27 12:50:00|2440.4|2436.9|2441.6|2438.1|2443.1|2440.4|2438.7|2436|506
1603803300000|2020-10-27 12:55:00|2440.9|2438.9|2444.2|2442.2|2445.5|2442.4|2440.8|2438|471
1603803600000|2020-10-27 13:00:00|2444.1|2442.1|2443.3|2441.3|2447.4|2444.3|2441.4|2439.1|770
1603803900000|2020-10-27 13:05:00|2443.4|2441.4|2446.6|2443.1|2448.1|2444.7|2439.8|2437.8|701
1603804200000|2020-10-27 13:10:00|2446.4|2442.9|2439.6|2436.1|2447.6|2444.6|2439.4|2435.9|623
1603804500000|2020-10-27 13:15:00|2439.9|2436.4|2437.9|2434.4|2440.1|2437.1|2435.1|2432.4|614
1603804800000|2020-10-27 13:20:00|2437.8|2434.3|2437.4|2433.9|2437.8|2434.8|2434.3|2431|581
1603805100000|2020-10-27 13:25:00|2437.2|2433.7|2430.1|2428.1|2437.3|2433.8|2429.9|2427.2|564
1603805400000|2020-10-27 13:30:00|2430|2428|2426.4|2424.4|2432.8|2430|2421.6|2418.1|1094
1603805700000|2020-10-27 13:35:00|2427.1|2423.6|2430.1|2428.1|2434.4|2431.6|2422.5|2419.6|928
1603806000000|2020-10-27 13:40:00|2430.5|2428.5|2432.7|2430.7|2433.8|2431|2428.8|2426.4|900
1603806300000|2020-10-27 13:45:00|2432.5|2430.5|2428.8|2425.3|2434.1|2431.4|2426.1|2423.2|808
1603806600000|2020-10-27 13:50:00|2429|2425.5|2431|2427.5|2432.1|2429.3|2426.7|2423.8|739
1603806900000|2020-10-27 13:55:00|2431.1|2427.6|2432.1|2430.1|2432.9|2430.1|2427.9|2425.1|808
1603807200000|2020-10-27 14:00:00|2432|2430|2432.6|2429.1|2437.1|2434.3|2432|2428.7|985
1603807500000|2020-10-27 14:05:00|2432.5|2429|2435.6|2433.6|2437.1|2434.4|2431.4|2428|827
1603807800000|2020-10-27 14:10:00|2435.5|2433.5|2435.8|2433.8|2439.2|2436.6|2435.4|2432.5|672
1603808100000|2020-10-27 14:15:00|2435.6|2433.6|2432.9|2430.9|2437.8|2435.8|2431.1|2428.3|772
1603808400000|2020-10-27 14:20:00|2432.8|2430.8|2431.5|2428|2435.4|2432.9|2428.8|2426|739
1603808700000|2020-10-27 14:25:00|2431.6|2428.1|2430.6|2427.1|2433.1|2430.3|2429|2426.2|637
1603809000000|2020-10-27 14:30:00|2430.2|2428.2|2433.4|2429.9|2433.8|2431|2428.7|2425.9|655
1603809300000|2020-10-27 14:35:00|2433.5|2430|2432|2428.5|2434.2|2431.4|2430.7|2427.8|514
1603809600000|2020-10-27 14:40:00|2432.1|2428.6|2433.4|2429.9|2434.3|2431.6|2430.6|2427.6|606
1603809900000|2020-10-27 14:45:00|2433.5|2430|2437.6|2435.6|2440.4|2437.7|2432.7|2430|709
1603810200000|2020-10-27 14:50:00|2437.5|2435.5|2440|2438|2440.6|2438.2|2436.3|2433.4|517
1603810500000|2020-10-27 14:55:00|2440.2|2438.2|2436.1|2434.1|2442.8|2440|2436.1|2433.3|637
1603810800000|2020-10-27 15:00:00|2436|2434|2440.6|2438.6|2441.4|2438.9|2434.4|2431.7|681
1603811100000|2020-10-27 15:05:00|2440.5|2438.5|2439|2437|2442.1|2439.6|2438.5|2436.1|502
1603811400000|2020-10-27 15:10:00|2439.2|2437.2|2441.1|2439.1|2442.6|2439.9|2438.7|2436.3|460
1603811700000|2020-10-27 15:15:00|2441.8|2438.3|2444.1|2440.6|2445.8|2442.4|2441.3|2438.3|611
1603812000000|2020-10-27 15:20:00|2444.2|2440.7|2442|2440|2445.7|2442.9|2441|2438.4|631
1603812300000|2020-10-27 15:25:00|2441.7|2439.7|2441.4|2439.4|2445.4|2442.7|2441.2|2438.6|546
1603812600000|2020-10-27 15:30:00|2441.5|2439.5|2441|2439|2442.1|2440.1|2438.4|2436.4|600
1603812900000|2020-10-27 15:35:00|2441.2|2439.2|2449.7|2446.2|2451.4|2448|2441|2438.2|665
1603813200000|2020-10-27 15:40:00|2449.6|2446.1|2446.4|2442.9|2452.7|2449.9|2445.5|2442.7|674
1603813500000|2020-10-27 15:45:00|2446.5|2443|2447.4|2443.9|2448.1|2445.1|2444.1|2441.5|555
1603813800000|2020-10-27 15:50:00|2446.7|2444.7|2448.3|2444.8|2450.2|2447|2446.4|2443.3|533
1603814100000|2020-10-27 15:55:00|2448|2444.5|2447.6|2444.1|2448.9|2446|2445.6|2442.8|554
1603814400000|2020-10-27 16:00:00|2447.7|2444.2|2448.5|2445|2449.5|2446.4|2445.9|2443.1|524
1603814700000|2020-10-27 16:05:00|2448.6|2445.1|2448.4|2444.9|2449.8|2446.9|2447.7|2444.8|410
1603815000000|2020-10-27 16:10:00|2448.3|2444.8|2447.1|2445.1|2449.5|2446.7|2444.6|2441.8|478
1603815300000|2020-10-27 16:15:00|2447.8|2444.3|2448.7|2446.7|2449.2|2446.8|2446.1|2443.4|518
1603815600000|2020-10-27 16:20:00|2449.4|2445.9|2448.5|2445|2450.7|2447.4|2447.2|2444.4|499
1603815900000|2020-10-27 16:25:00|2448.4|2444.9|2446|2444|2449.2|2446.5|2444.9|2442.1|482
1603816200000|2020-10-27 16:30:00|2445.9|2443.9|2443.7|2441.7|2447|2444.4|2443|2440.5|470
1603816500000|2020-10-27 16:35:00|2443.6|2441.6|2444.5|2441|2445|2442.2|2441.6|2438.8|541
1603816800000|2020-10-27 16:40:00|2444.6|2441.1|2442.8|2440.8|2445.2|2442.5|2442|2439.2|384
1603817100000|2020-10-27 16:45:00|2443.5|2440|2445.4|2441.9|2446.2|2443.5|2440.1|2436.8|433
1603817400000|2020-10-27 16:50:00|2445.5|2442|2444.6|2442.6|2445.5|2443.2|2443.5|2440.4|309
1603817700000|2020-10-27 16:55:00|2444.5|2442.5|2447.1|2443.6|2447.3|2444.6|2443.8|2441.8|463
1603818000000|2020-10-27 17:00:00|2447|2443.5|2447.3|2445.3|2449.1|2446|2445.4|2442.7|354
1603818300000|2020-10-27 17:05:00|2447.9|2444.4|2448|2444.5|2449.2|2446.6|2447.1|2444.1|300
1603818600000|2020-10-27 17:10:00|2447.9|2444.4|2447.9|2445.9|2449.4|2446.7|2447|2444.2|325
1603818900000|2020-10-27 17:15:00|2447.8|2445.8|2449.2|2447.2|2450.3|2447.9|2447.8|2445|263
1603819200000|2020-10-27 17:20:00|2449.3|2447.3|2450.2|2448.2|2452.1|2449.3|2449.2|2446.7|311
1603819500000|2020-10-27 17:25:00|2450.3|2448.3|2448.6|2446.6|2450.5|2448.3|2446.8|2444.1|445
1603819800000|2020-10-27 17:30:00|2448.8|2446.8|2448.9|2446.9|2450.7|2448.3|2448.3|2446|326
1603820100000|2020-10-27 17:35:00|2449.7|2446.2|2450.5|2448.5|2453|2450.2|2447.8|2445.2|337
1603820400000|2020-10-27 17:40:00|2450.6|2448.6|2450.2|2448.2|2452.3|2449.5|2450|2447.5|398
1603820700000|2020-10-27 17:45:00|2450.5|2447|2450.8|2448.8|2452.2|2449.5|2449.6|2447|299
1603821000000|2020-10-27 17:50:00|2450.7|2448.7|2447.8|2445.8|2452.2|2449.4|2447.2|2444.7|367
1603821300000|2020-10-27 17:55:00|2447.7|2445.7|2446.2|2444.2|2448.4|2446|2446|2443.4|327
1603821600000|2020-10-27 18:00:00|2446.3|2444.3|2446.9|2444.9|2448.6|2446.2|2446.3|2443.7|307
1603821900000|2020-10-27 18:05:00|2447.1|2443.6|2445.9|2443.9|2448.5|2445.8|2445.7|2443.1|265
1603822200000|2020-10-27 18:10:00|2445.7|2443.7|2445.7|2443.7|2447.1|2444.6|2444.8|2442.3|195
1603822500000|2020-10-27 18:15:00|2446.2|2442.7|2442.7|2440.7|2446.7|2444.7|2442.4|2439.7|348
1603822800000|2020-10-27 18:20:00|2442.8|2440.8|2446.2|2442.7|2446.2|2443.5|2442.7|2440.5|265
1603823100000|2020-10-27 18:25:00|2445.5|2443.5|2447.1|2445.1|2448|2445.5|2445.4|2442.6|293
1603823400000|2020-10-27 18:30:00|2447|2445|2446.9|2444.9|2447.9|2445.3|2445.4|2442.4|197
1603823700000|2020-10-27 18:35:00|2447|2445|2447.4|2445.4|2448.9|2446.4|2446.9|2444.1|145
1603824000000|2020-10-27 18:40:00|2447.3|2445.3|2445.4|2443.4|2447.7|2445.7|2445|2442.3|212
1603824300000|2020-10-27 18:45:00|2445.8|2442.3|2444.5|2442.5|2446.2|2443.5|2442.2|2439.4|292
1603824600000|2020-10-27 18:50:00|2444.4|2442.4|2443.9|2441.9|2445.1|2442.6|2443.3|2440.6|198
1603824900000|2020-10-27 18:55:00|2443.8|2441.8|2443.8|2441.8|2444|2442|2443.1|2441.1|203
1603825200000|2020-10-27 19:00:00|2443.7|2441.7|2443.6|2441.6|2444.4|2442.4|2442.9|2440.9|235
1603825500000|2020-10-27 19:05:00|2443.5|2441.5|2440.3|2438.3|2445.3|2443.3|2439.7|2437.3|329
1603825800000|2020-10-27 19:10:00|2440.1|2438.1|2438.4|2436.4|2442.8|2440.2|2438.2|2435.4|451
1603826100000|2020-10-27 19:15:00|2438.3|2436.3|2439|2437|2439.7|2437.2|2437.1|2434.2|357
1603826400000|2020-10-27 19:20:00|2438.9|2436.9|2441.1|2439.1|2442|2439.7|2438.7|2435.8|260
1603826700000|2020-10-27 19:25:00|2441.3|2439.3|2441|2439|2442.2|2440.2|2440.5|2438.1|146
1603827000000|2020-10-27 19:30:00|2440.8|2438.8|2440.8|2438.8|2442|2439.5|2440.1|2437.9|118
1603827300000|2020-10-27 19:35:00|2440.7|2438.7|2443.3|2441.3|2443.5|2441.3|2440.5|2438|137
1603827600000|2020-10-27 19:40:00|2443.9|2440.4|2445.2|2443.2|2445.3|2443.3|2443.1|2440.4|193
1603827900000|2020-10-27 19:45:00|2445.3|2443.3|2443.9|2440.4|2445.4|2443.4|2442.7|2439.9|143
1603828200000|2020-10-27 19:50:00|2443.2|2441.2|2444.9|2442.9|2446|2443.5|2441.7|2439.2|240
1603828500000|2020-10-27 19:55:00|2445|2443|2444|2442|2446.5|2444.2|2443.1|2440.8|335
1603828800000|2020-10-27 20:00:00|2443.9|2441.9|2443|2439.5|2444.5|2442.5|2442.2|2439.5|182
1603829100000|2020-10-27 20:05:00|2442.3|2440.3|2442.6|2440.6|2444|2441.4|2441.8|2439.2|152
1603829400000|2020-10-27 20:10:00|2442.8|2440.8|2442.4|2438.9|2444|2441.3|2441.1|2438.3|213
1603829700000|2020-10-27 20:15:00|2442.5|2439|2442.4|2440.4|2443.5|2441.4|2441.5|2438.8|206
1603830000000|2020-10-27 20:20:00|2442.5|2440.5|2443.1|2441.1|2443.9|2441.3|2442.2|2439.6|97
1603830300000|2020-10-27 20:25:00|2443.8|2440.3|2443.3|2441.3|2444.2|2441.4|2442.7|2440.1|68
1603830600000|2020-10-27 20:30:00|2443.7|2440.2|2441.1|2439.1|2444.3|2441.4|2440.9|2438|177
1603830900000|2020-10-27 20:35:00|2441.2|2439.2|2442.8|2440.8|2443.5|2440.8|2441|2438.1|96
1603831200000|2020-10-27 20:40:00|2443.8|2440.3|2441.2|2439.2|2443.8|2440.5|2440.8|2438|114
1603831500000|2020-10-27 20:45:00|2441.1|2439.1|2437.7|2434.2|2441.7|2439.1|2436.4|2433.4|213
1603831800000|2020-10-27 20:50:00|2436.9|2434.9|2439.5|2436|2439.5|2437|2436.9|2434|174
1603832100000|2020-10-27 20:55:00|2439.8|2436.3|2437.4|2435.4|2440.1|2437.4|2437.4|2434.3|180
1603836000000|2020-10-27 22:00:00|2438.5|2435|2440.4|2436.9|2440.6|2437.1|2438.5|2435|112
1603836300000|2020-10-27 22:05:00|2440.2|2436.7|2436.7|2433.2|2440.2|2436.7|2436.6|2433.1|262
1603836600000|2020-10-27 22:10:00|2436.8|2433.3|2434|2430.5|2437.7|2434.2|2434|2430.5|223
1603836900000|2020-10-27 22:15:00|2434.2|2430.7|2434|2430.5|2435.8|2432.3|2432.3|2428.8|197
1603837200000|2020-10-27 22:20:00|2434.4|2430.9|2436|2432.5|2436.4|2432.9|2432.2|2428.7|291
1603837500000|2020-10-27 22:25:00|2436.1|2432.6|2434.9|2431.4|2437.7|2434.2|2434.2|2430.7|217
1603837800000|2020-10-27 22:30:00|2435.1|2431.6|2435.3|2431.8|2436.1|2432.6|2433|2429.5|303
1603838100000|2020-10-27 22:35:00|2435.1|2431.6|2434.3|2430.8|2435.4|2431.9|2433.7|2430.2|218
1603838400000|2020-10-27 22:40:00|2434.2|2430.7|2428.1|2424.6|2434.5|2431|2427.7|2424.2|235
1603838700000|2020-10-27 22:45:00|2428.3|2424.8|2429.8|2426.3|2431.2|2427.7|2428|2424.5|331
1603839000000|2020-10-27 22:50:00|2430|2426.5|2428.6|2425.1|2430.4|2426.9|2427.9|2424.4|295
1603839300000|2020-10-27 22:55:00|2428.7|2425.2|2429.6|2426.1|2430.6|2427.1|2428.1|2424.9|206
1603839600000|2020-10-27 23:00:00|2429.5|2426|2431.4|2427.9|2431.7|2428.2|2429.2|2425.7|294
1603839900000|2020-10-27 23:05:00|2431.8|2428.3|2430.7|2427.2|2432.9|2429.4|2430.3|2426.8|188
1603840200000|2020-10-27 23:10:00|2430.6|2427.1|2431.3|2427.8|2432|2428.5|2429.7|2426.2|172
1603840500000|2020-10-27 23:15:00|2431.1|2427.6|2431.9|2428.4|2432.3|2428.8|2430.8|2427.3|132
1603840800000|2020-10-27 23:20:00|2432.4|2428.9|2432|2428.5|2433.1|2429.6|2431.2|2427.7|169
1603841100000|2020-10-27 23:25:00|2432.1|2428.6|2432.7|2429.2|2433.9|2430.4|2432|2428.5|143
1603841400000|2020-10-27 23:30:00|2432.8|2429.3|2432.9|2429.4|2434.6|2431.1|2432.6|2429.1|163
1603841700000|2020-10-27 23:35:00|2433.3|2429.8|2434.1|2430.6|2434.6|2431.1|2432.5|2429|138
1603842000000|2020-10-27 23:40:00|2433.7|2430.2|2431.9|2428.4|2434.2|2430.7|2431.9|2428.4|98
1603842300000|2020-10-27 23:45:00|2432.2|2428.7|2432.5|2429|2432.9|2429.4|2431.2|2427.7|186
1603842600000|2020-10-27 23:50:00|2432.6|2429.1|2433.8|2430.3|2434.4|2430.9|2432.5|2429|144
1603842900000|2020-10-27 23:55:00|2433.7|2430.2|2433.5|2430|2434.8|2431.3|2433|2429.5|150
1603843200000|2020-10-28 00:00:00|2433.6|2430.1|2430.5|2427|2433.6|2430.1|2429.9|2426.4|269
1603843500000|2020-10-28 00:05:00|2430.7|2427.2|2429.3|2425.8|2431.4|2427.9|2424.5|2421|436
1603843800000|2020-10-28 00:10:00|2429.2|2425.7|2430.5|2427|2431.1|2427.6|2428.4|2424.9|373
1603844100000|2020-10-28 00:15:00|2430.6|2427.1|2431.1|2427.6|2431.9|2428.4|2429.7|2426.2|313
1603844400000|2020-10-28 00:20:00|2430.9|2427.4|2434.1|2430.6|2434.4|2430.9|2430.5|2427|239
1603844700000|2020-10-28 00:25:00|2434|2430.5|2437.7|2434.2|2438.9|2435.4|2432.8|2429.3|412
1603845000000|2020-10-28 00:30:00|2437.1|2433.6|2436.8|2433.3|2437.7|2434.2|2436|2432.5|300
1603845300000|2020-10-28 00:35:00|2436.9|2433.4|2436.5|2433|2438|2434.5|2435.7|2432.2|293
1603845600000|2020-10-28 00:40:00|2436.7|2433.2|2436.3|2432.8|2436.9|2433.4|2435.3|2431.8|225
1603845900000|2020-10-28 00:45:00|2436.2|2432.7|2437|2433.5|2437.4|2433.9|2434.9|2431.4|274
1603846200000|2020-10-28 00:50:00|2436.9|2433.4|2439.4|2435.9|2440|2436.5|2436.6|2433.1|296
1603846500000|2020-10-28 00:55:00|2439.5|2436|2437.8|2434.3|2440.4|2436.9|2437.1|2433.6|358
1603846800000|2020-10-28 01:00:00|2438|2434.5|2433.5|2430|2439.1|2435.6|2432.1|2428.6|694
1603847100000|2020-10-28 01:05:00|2433.3|2429.8|2434.9|2431.4|2435.2|2431.7|2432.3|2428.8|335
1603847400000|2020-10-28 01:10:00|2434.8|2431.3|2434.6|2431.1|2435|2431.5|2432.1|2428.6|407
1603847700000|2020-10-28 01:15:00|2434.5|2431|2436|2432.5|2436.7|2433.2|2432.2|2428.7|413
1603848000000|2020-10-28 01:20:00|2436.1|2432.6|2434.4|2430.9|2436.1|2432.6|2433|2429.8|339
1603848300000|2020-10-28 01:25:00|2434.5|2431|2437.4|2433.9|2437.6|2434.1|2430.4|2426.9|425
1603848600000|2020-10-28 01:30:00|2437.3|2433.8|2439.5|2436|2440.2|2436.7|2436.8|2433.3|350
1603848900000|2020-10-28 01:35:00|2439.3|2435.8|2438.5|2435|2441.5|2438|2438.3|2434.8|316
1603849200000|2020-10-28 01:40:00|2438.4|2434.9|2436.8|2433.3|2439|2435.5|2436|2432.5|282
1603849500000|2020-10-28 01:45:00|2436.9|2433.4|2434.7|2431.2|2437|2433.5|2434.2|2430.7|258
1603849800000|2020-10-28 01:50:00|2434.6|2431.1|2436.2|2432.7|2436.2|2432.7|2433.9|2430.4|247
1603850100000|2020-10-28 01:55:00|2436.1|2432.6|2436.7|2433.2|2438.7|2435.2|2435.3|2431.8|307
1603850400000|2020-10-28 02:00:00|2436.4|2432.9|2437.1|2433.6|2437.9|2434.4|2435.4|2431.9|321
1603850700000|2020-10-28 02:05:00|2437|2433.5|2434.9|2431.4|2437.3|2433.8|2434.6|2431.1|342
1603851000000|2020-10-28 02:10:00|2435|2431.5|2436.9|2433.4|2438.4|2434.9|2434.3|2430.8|363
1603851300000|2020-10-28 02:15:00|2436.8|2433.3|2437|2433.5|2439.1|2435.6|2436.8|2433.3|227
1603851600000|2020-10-28 02:20:00|2437.1|2433.6|2437.5|2434|2438.5|2435|2436|2432.5|191
1603851900000|2020-10-28 02:25:00|2437.6|2434.1|2437.4|2433.9|2438.6|2435.1|2436.9|2433.4|258
1603852200000|2020-10-28 02:30:00|2437.3|2433.8|2436.5|2433|2438.1|2434.6|2435.9|2432.4|356
1603852500000|2020-10-28 02:35:00|2436.6|2433.1|2437.8|2434.3|2439.1|2435.6|2435.8|2432.3|282
1603852800000|2020-10-28 02:40:00|2438.1|2434.6|2438.2|2434.7|2438.9|2435.4|2437.8|2434.3|272
1603853100000|2020-10-28 02:45:00|2438.3|2434.8|2438|2434.5|2439|2435.5|2436.5|2433|303
1603853400000|2020-10-28 02:50:00|2437.9|2434.4|2438.2|2434.7|2438.7|2435.3|2436.8|2433.3|249
1603853700000|2020-10-28 02:55:00|2438.3|2434.8|2435.6|2432.1|2438.3|2435.2|2434.9|2431.4|189
1603854000000|2020-10-28 03:00:00|2435.7|2432.2|2433.7|2430.2|2435.7|2432.2|2433.2|2429.8|308
1603854300000|2020-10-28 03:05:00|2433.8|2430.3|2433.3|2429.8|2434|2430.7|2432.1|2428.6|347
1603854600000|2020-10-28 03:10:00|2433.2|2429.7|2434.2|2430.7|2434.5|2431.4|2431.3|2428.7|208
1603854900000|2020-10-28 03:15:00|2434.3|2430.8|2435.5|2432|2436|2432.5|2432.4|2429|301
1603855200000|2020-10-28 03:20:00|2435.6|2432.1|2435.6|2432.1|2436.2|2432.9|2434.3|2430.8|241
1603855500000|2020-10-28 03:25:00|2435.5|2432|2436.5|2433|2437.2|2433.7|2434.9|2432|249
1603855800000|2020-10-28 03:30:00|2436.7|2433.2|2436.6|2433.1|2437.7|2434.2|2435.3|2432.5|181
1603856100000|2020-10-28 03:35:00|2436.5|2433|2437|2433.5|2437.3|2434.1|2436.1|2432.9|123
1603856400000|2020-10-28 03:40:00|2437.1|2433.6|2437.2|2433.7|2437.6|2434.4|2436.3|2433.1|143
1603856700000|2020-10-28 03:45:00|2437.3|2433.8|2437.8|2434.3|2438.1|2435.1|2436.2|2433.5|100
1603857000000|2020-10-28 03:50:00|2437.6|2434.1|2437.2|2433.7|2437.9|2434.4|2436.3|2433.4|100
1603857300000|2020-10-28 03:55:00|2436.4|2434.4|2437.4|2433.9|2437.9|2434.6|2436.4|2433.5|113
1603857600000|2020-10-28 04:00:00|2437.3|2433.8|2438.4|2434.9|2438.8|2435.6|2436.1|2433.5|216
1603857900000|2020-10-28 04:05:00|2438.5|2435|2438.6|2435.1|2439|2435.6|2437.2|2434.4|116
1603858200000|2020-10-28 04:10:00|2438.5|2435|2437.9|2434.4|2439.9|2436.4|2437.2|2434.2|175
1603858500000|2020-10-28 04:15:00|2438|2434.5|2437.2|2435.2|2438.7|2435.2|2437.2|2434.2|151
1603858800000|2020-10-28 04:20:00|2438.4|2434.9|2437.9|2434.4|2438.4|2435.3|2436.9|2433.8|117
1603859100000|2020-10-28 04:25:00|2437.2|2435.2|2438.5|2435|2439|2435.5|2437.1|2433.6|160
1603859400000|2020-10-28 04:30:00|2438.8|2435.3|2440.4|2436.9|2440.4|2437.1|2437.2|2434.4|189
1603859700000|2020-10-28 04:35:00|2440.5|2437|2441.2|2437.7|2442|2438.5|2439.5|2436.6|170
1603860000000|2020-10-28 04:40:00|2441|2437.5|2441.3|2437.8|2442.1|2438.6|2439.9|2437.2|103
1603860300000|2020-10-28 04:45:00|2441.2|2437.7|2442|2438.5|2442.1|2439.1|2440.8|2437.3|94
1603860600000|2020-10-28 04:50:00|2441.9|2438.4|2441.3|2437.8|2442.1|2439.2|2440.7|2437.2|99
1603860900000|2020-10-28 04:55:00|2441.4|2437.9|2441.3|2437.8|2441.5|2438.5|2440.5|2437.1|96
1603861200000|2020-10-28 05:00:00|2441.5|2438|2443|2439.5|2443|2439.5|2441|2437.5|138
1603861500000|2020-10-28 05:05:00|2443.1|2439.6|2440|2436.5|2443.1|2439.6|2440|2436.5|126
1603861800000|2020-10-28 05:10:00|2440.1|2436.6|2439.9|2436.4|2440.5|2437|2439.2|2435.7|111
1603862100000|2020-10-28 05:15:00|2439.8|2436.3|2439.9|2436.4|2441|2437.5|2439.6|2436.1|119
1603862400000|2020-10-28 05:20:00|2440|2436.5|2441|2437.5|2441.8|2438.7|2439.5|2436.3|179
1603862700000|2020-10-28 05:25:00|2440.9|2437.4|2438.9|2435.4|2441.7|2438.2|2437.7|2434.9|197
1603863000000|2020-10-28 05:30:00|2438.8|2435.3|2440.3|2436.8|2442|2438.5|2436.7|2433.7|425
1603863300000|2020-10-28 05:35:00|2440.4|2436.9|2441.2|2437.7|2443.5|2440|2440.1|2436.6|357
1603863600000|2020-10-28 05:40:00|2441.1|2437.6|2444.7|2441.2|2445.2|2442.1|2441.1|2437.6|292
1603863900000|2020-10-28 05:45:00|2444.6|2441.1|2444.6|2441.1|2445.4|2441.9|2443.7|2440.2|291
1603864200000|2020-10-28 05:50:00|2444.7|2441.2|2444.8|2441.3|2447.8|2444.3|2444.7|2441.2|317
1603864500000|2020-10-28 05:55:00|2444.9|2441.4|2444.6|2441.1|2445.9|2442.4|2443.4|2440.1|311
1603864800000|2020-10-28 06:00:00|2445.1|2441.6|2450.5|2447|2451.6|2448.1|2442.9|2439.4|481
1603865100000|2020-10-28 06:05:00|2450.7|2447.2|2454.3|2450.8|2455.5|2452|2448.2|2444.7|792
1603865400000|2020-10-28 06:10:00|2454.4|2450.9|2455|2451.5|2457.9|2454.4|2453.8|2450.3|754
1603865700000|2020-10-28 06:15:00|2455.1|2451.6|2456.1|2452.6|2458.1|2454.6|2453.7|2450.2|509
1603866000000|2020-10-28 06:20:00|2456|2452.5|2453.8|2450.3|2457.3|2453.8|2452.6|2449.1|405
1603866300000|2020-10-28 06:25:00|2453.9|2450.4|2454.7|2451.2|2458.9|2455.4|2453.9|2450.4|556
1603866600000|2020-10-28 06:30:00|2454.8|2451.3|2452.9|2449.4|2456.6|2453.2|2452.3|2448.8|408
1603866900000|2020-10-28 06:35:00|2452.6|2449.1|2450.3|2446.8|2454.1|2450.6|2450.2|2446.7|397
1603867200000|2020-10-28 06:40:00|2450.6|2447.1|2449.8|2446.3|2452.7|2449.2|2449.6|2446.1|415
1603867500000|2020-10-28 06:45:00|2449.6|2446.1|2448.1|2444.6|2451.1|2447.6|2447.8|2444.3|398
1603867800000|2020-10-28 06:50:00|2448.2|2444.7|2446.7|2443.2|2449.4|2445.9|2445.1|2441.6|526
1603868100000|2020-10-28 06:55:00|2446.6|2443.1|2446.5|2443|2447.2|2443.7|2444.2|2440.7|413
1603868400000|2020-10-28 07:00:00|2446.3|2442.8|2449.4|2445.9|2451.3|2447.8|2446.3|2442.8|492
1603868700000|2020-10-28 07:05:00|2449.5|2446|2449|2445.5|2451.2|2447.7|2448.5|2445|346
1603869000000|2020-10-28 07:10:00|2449.1|2445.6|2450|2446.5|2451.8|2448.3|2448.4|2444.9|362
1603869300000|2020-10-28 07:15:00|2449.8|2446.3|2449.3|2445.8|2449.8|2446.3|2447.5|2444|324
1603869600000|2020-10-28 07:20:00|2449.4|2445.9|2448|2444.5|2449.5|2446|2447.1|2443.6|307
1603869900000|2020-10-28 07:25:00|2448.4|2444.9|2448.5|2445|2450.3|2446.8|2448.3|2444.8|398
1603870200000|2020-10-28 07:30:00|2448.3|2444.8|2450.6|2447.1|2450.9|2447.4|2447.2|2443.7|382
1603870500000|2020-10-28 07:35:00|2450.7|2447.2|2449.5|2446|2452.8|2449.3|2449.4|2445.9|455
1603870800000|2020-10-28 07:40:00|2449.8|2446.3|2450.6|2447.1|2452.8|2449.3|2448.7|2445.2|388
1603871100000|2020-10-28 07:45:00|2450.8|2447.3|2451.4|2447.9|2452.7|2449.5|2449.7|2446.2|503
1603871400000|2020-10-28 07:50:00|2451.3|2447.8|2447.6|2444.1|2455.2|2451.7|2447.1|2443.6|665
1603871700000|2020-10-28 07:55:00|2447.7|2444.2|2447|2443.5|2448.9|2445.4|2445.8|2442.3|360
1603872000000|2020-10-28 08:00:00|2446.8|2443.3|2447|2443.5|2449|2445.5|2445.3|2441.8|501
1603872300000|2020-10-28 08:05:00|2447.1|2443.6|2447.7|2444.2|2448.2|2445.4|2445.4|2441.9|431
1603872600000|2020-10-28 08:10:00|2447.9|2444.4|2444.3|2440.8|2448|2444.5|2441.6|2438.1|398
1603872900000|2020-10-28 08:15:00|2444.5|2441|2433.8|2430.3|2444.5|2441|2432.8|2429.3|690
1603873200000|2020-10-28 08:20:00|2433.7|2430.2|2432.4|2430.4|2435.5|2432.4|2430.1|2427|791
1603873500000|2020-10-28 08:25:00|2433|2429.5|2428|2426|2433|2429.9|2427.8|2425.3|902
1603873800000|2020-10-28 08:30:00|2428.1|2426.1|2428.8|2426.8|2432.3|2429.4|2425.3|2422.7|840
1603874100000|2020-10-28 08:35:00|2429.6|2426.1|2427.9|2424.4|2430.1|2427|2424.3|2421.4|747
1603874400000|2020-10-28 08:40:00|2428|2424.5|2431.3|2429.3|2432.9|2430|2425.7|2422.6|641
1603874700000|2020-10-28 08:45:00|2431.9|2428.4|2431.2|2427.7|2432.5|2429.2|2428.9|2426|388
1603875000000|2020-10-28 08:50:00|2430.4|2428.4|2432.4|2428.9|2434.7|2431.5|2430.4|2427.3|473
1603875300000|2020-10-28 08:55:00|2432.3|2428.8|2436|2432.5|2437.3|2433.9|2431.1|2428|592
1603875600000|2020-10-28 09:00:00|2435.4|2433.4|2434.3|2432.3|2437|2435|2430.4|2427.2|660
1603875900000|2020-10-28 09:05:00|2434.1|2432.1|2436.6|2433.1|2438.8|2435.7|2434.1|2431.6|654
1603876200000|2020-10-28 09:10:00|2436.8|2433.3|2436|2432.5|2437.2|2434.2|2433.5|2430.9|572
1603876500000|2020-10-28 09:15:00|2436.1|2432.6|2432|2430|2437|2433.6|2431.8|2429|507
1603876800000|2020-10-28 09:20:00|2431.9|2429.9|2430.4|2426.9|2434.5|2431.8|2429.1|2425.6|585
1603877100000|2020-10-28 09:25:00|2430.6|2427.1|2431.4|2427.9|2433.3|2430.4|2429.4|2425.9|548
1603877400000|2020-10-28 09:30:00|2431.5|2428|2432.3|2428.8|2432.4|2429.6|2428.3|2425.1|437
1603877700000|2020-10-28 09:35:00|2432.6|2429.1|2430.6|2427.1|2433.7|2430.4|2428.4|2425.9|503
1603878000000|2020-10-28 09:40:00|2430.5|2427|2427.4|2423.9|2432.1|2429.6|2426.3|2423.6|665
1603878300000|2020-10-28 09:45:00|2427.5|2424|2425.3|2421.8|2429.4|2426.7|2423.8|2421.1|637
1603878600000|2020-10-28 09:50:00|2424.5|2422.5|2426.4|2422.9|2428.2|2425.3|2423.1|2420.3|606
1603878900000|2020-10-28 09:55:00|2426.3|2422.8|2425.4|2421.9|2427|2424.1|2423.3|2420.6|614
1603879200000|2020-10-28 10:00:00|2424.4|2422.4|2425.4|2421.9|2426|2423.2|2422|2419.1|659
1603879500000|2020-10-28 10:05:00|2425.3|2421.8|2428.4|2426.4|2430.5|2427.9|2423.4|2420.3|562
1603879800000|2020-10-28 10:10:00|2428.8|2426.8|2427.6|2424.1|2429.5|2426.8|2426.3|2423.5|550
1603880100000|2020-10-28 10:15:00|2427.4|2423.9|2425.8|2423.8|2427.7|2425.2|2422.6|2420|597
1603880400000|2020-10-28 10:20:00|2426.4|2422.9|2422.2|2420.2|2426.4|2424.2|2421.8|2419.3|507
1603880700000|2020-10-28 10:25:00|2422|2420|2420.4|2418.4|2424.4|2421.9|2417.6|2414.9|774
1603881000000|2020-10-28 10:30:00|2420.2|2418.2|2423.1|2421.1|2425.2|2422.3|2418.7|2416|693
1603881300000|2020-10-28 10:35:00|2423.2|2421.2|2423.3|2421.3|2425.8|2423.2|2420.8|2418.3|632
1603881600000|2020-10-28 10:40:00|2423.2|2421.2|2420.9|2417.4|2426.6|2423.6|2418.5|2415.7|601
1603881900000|2020-10-28 10:45:00|2420.8|2417.3|2420.2|2416.7|2421.3|2418.5|2418|2415.4|540
1603882200000|2020-10-28 10:50:00|2420.1|2416.6|2417.4|2413.9|2420.5|2417.1|2415.4|2411.9|730
1603882500000|2020-10-28 10:55:00|2417.2|2413.7|2417.7|2414.2|2420.2|2416.9|2415.1|2412.1|512
1603882800000|2020-10-28 11:00:00|2417.3|2413.8|2417.6|2414.1|2419.7|2416.2|2415.4|2412.4|683
1603883100000|2020-10-28 11:05:00|2417.9|2414.4|2405.4|2401.9|2418.3|2414.8|2398.4|2394.9|991
1603883400000|2020-10-28 11:10:00|2405.5|2402|2406.7|2403.2|2408.9|2405.4|2402.6|2399.5|956
1603883700000|2020-10-28 11:15:00|2406.8|2403.3|2406.1|2402.6|2409.6|2406.2|2403|2400|875
1603884000000|2020-10-28 11:20:00|2406|2402.5|2402.3|2398.8|2408.7|2405.2|2399.4|2396.1|744
1603884300000|2020-10-28 11:25:00|2402.2|2398.7|2407.4|2405.4|2409.3|2406.2|2401.1|2398.4|723
1603884600000|2020-10-28 11:30:00|2407.5|2405.5|2403.8|2400.3|2408.8|2405.5|2402.1|2399.5|711
1603884900000|2020-10-28 11:35:00|2404|2400.5|2404.1|2400.6|2404.2|2400.7|2398.5|2395|731
1603885200000|2020-10-28 11:40:00|2404.2|2400.7|2404.1|2400.6|2405.5|2402.5|2401|2397.5|748
1603885500000|2020-10-28 11:45:00|2404|2400.5|2406.5|2403|2408|2405|2400.7|2397.8|878
1603885800000|2020-10-28 11:50:00|2406.9|2403.4|2407.3|2405.3|2408.2|2405.3|2404.7|2401.5|726
1603886100000|2020-10-28 11:55:00|2408|2404.5|2401.9|2399.9|2410.5|2407.7|2401.3|2398.5|865
1603886400000|2020-10-28 12:00:00|2402.1|2400.1|2396.3|2392.8|2404.8|2401.8|2389.4|2385.9|1283
1603886700000|2020-10-28 12:05:00|2396.2|2392.7|2390.8|2387.3|2398|2395.3|2387.7|2384.2|1137
1603887000000|2020-10-28 12:10:00|2391|2387.5|2389.5|2386|2392.5|2389.7|2382.7|2380.1|960
1603887300000|2020-10-28 12:15:00|2389.3|2385.8|2385.9|2382.4|2389.5|2386|2378.5|2375|1062
1603887600000|2020-10-28 12:20:00|2385.8|2382.3|2378.9|2375.4|2389|2386|2377.5|2374|1150
1603887900000|2020-10-28 12:25:00|2378.8|2375.3|2384.2|2380.7|2384.8|2381.3|2374.9|2371.4|1100
1603888200000|2020-10-28 12:30:00|2384.4|2380.9|2373.6|2370.1|2384.4|2380.9|2369.9|2367.6|1301
1603888500000|2020-10-28 12:35:00|2373.5|2370|2368.5|2365|2373.5|2370|2364|2361.3|1198
1603888800000|2020-10-28 12:40:00|2368.6|2365.1|2364|2360.5|2370.3|2366.8|2360.4|2356.9|1317
1603889100000|2020-10-28 12:45:00|2363.8|2360.3|2364.3|2360.8|2364.6|2361.1|2354.5|2351|1231
1603889400000|2020-10-28 12:50:00|2364.2|2360.7|2373.4|2369.9|2376|2372.5|2363.7|2360.2|1218
1603889700000|2020-10-28 12:55:00|2373.5|2370|2369.3|2365.8|2373.6|2370.3|2366.1|2363.7|983
1603890000000|2020-10-28 13:00:00|2369.2|2365.7|2360.9|2357.4|2369.2|2365.7|2354.3|2350.8|1522
1603890300000|2020-10-28 13:05:00|2361|2357.5|2340.7|2337.2|2361|2357.5|2338.4|2334.9|1572
1603890600000|2020-10-28 13:10:00|2341|2337.5|2349.1|2345.6|2351.7|2348.7|2333.9|2330.4|1378
1603890900000|2020-10-28 13:15:00|2348.9|2345.4|2342.8|2340.8|2348.9|2346.1|2340.6|2337.9|1207
1603891200000|2020-10-28 13:20:00|2343.1|2341.1|2347.2|2345.2|2348.2|2345.5|2337.3|2335|1050
1603891500000|2020-10-28 13:25:00|2347.3|2345.3|2346.2|2342.7|2349|2346.2|2340.6|2337.1|827
1603891800000|2020-10-28 13:30:00|2346.1|2342.6|2342.9|2339.4|2348.4|2345.9|2340|2336.5|1231
1603892100000|2020-10-28 13:35:00|2343.2|2339.7|2349.8|2346.3|2350.7|2347.2|2339.6|2336.9|1388
1603892400000|2020-10-28 13:40:00|2349.7|2346.2|2340.4|2338.4|2349.7|2346.2|2338.1|2335.4|1202
1603892700000|2020-10-28 13:45:00|2340.5|2338.5|2340.9|2338.9|2343.2|2341.2|2330.9|2328.3|1230
1603893000000|2020-10-28 13:50:00|2340.7|2338.7|2328.3|2326.3|2341.1|2339.1|2326.7|2324|1238
1603893300000|2020-10-28 13:55:00|2328.1|2326.1|2332.7|2330.7|2334|2331.2|2320|2316.7|1238
1603893600000|2020-10-28 14:00:00|2332.8|2330.8|2326.5|2323|2333.8|2331.6|2325.6|2322.7|1373
1603893900000|2020-10-28 14:05:00|2326.6|2323.1|2326.2|2324.2|2331.9|2328.6|2322.4|2319.7|1188
1603894200000|2020-10-28 14:10:00|2326.1|2324.1|2326.6|2324.6|2331.9|2329.1|2323.3|2321.3|1129
1603894500000|2020-10-28 14:15:00|2326.2|2324.2|2318.4|2316.4|2328.2|2324.7|2318.1|2315.5|1276
1603894800000|2020-10-28 14:20:00|2318.5|2316.5|2313.6|2310.1|2323.9|2320.7|2312.6|2309.1|1291
1603895100000|2020-10-28 14:25:00|2313.9|2310.4|2312.6|2309.1|2315.4|2312.6|2305.5|2302|1297
1603895400000|2020-10-28 14:30:00|2312.4|2308.9|2318.2|2314.7|2322.8|2319.7|2306.3|2302.8|1389
1603895700000|2020-10-28 14:35:00|2318|2314.5|2323.2|2319.7|2324.2|2320.7|2313.6|2310.9|1234
1603896000000|2020-10-28 14:40:00|2322.9|2319.4|2317.5|2315.5|2324.9|2321.4|2316.5|2313.3|1211
1603896300000|2020-10-28 14:45:00|2317.6|2315.6|2316.8|2313.3|2318.9|2316.2|2312.9|2310.1|1048
1603896600000|2020-10-28 14:50:00|2316.9|2313.4|2314.1|2310.6|2318.4|2315.3|2303.8|2301.2|1329
1603896900000|2020-10-28 14:55:00|2314|2310.5|2312.6|2310.6|2315.7|2312.2|2304.8|2302.3|1121
1603897200000|2020-10-28 15:00:00|2312.8|2309.3|2310.7|2308.7|2314|2311.4|2306.6|2303.1|1309
1603897500000|2020-10-28 15:05:00|2310.8|2308.8|2317.7|2314.2|2320.3|2317.5|2310.8|2308.8|1009
1603897800000|2020-10-28 15:10:00|2316.8|2314.8|2318.5|2316.5|2321.5|2319.5|2313.5|2310.8|1087
1603898100000|2020-10-28 15:15:00|2318.7|2316.7|2321.4|2319.4|2322.4|2319.9|2314.5|2311.7|1070
1603898400000|2020-10-28 15:20:00|2321.9|2318.4|2326.5|2323|2328.9|2326.1|2318.2|2315.6|1071
1603898700000|2020-10-28 15:25:00|2326.6|2323.1|2327.4|2323.9|2327.6|2325|2321.1|2318.4|944
1603899000000|2020-10-28 15:30:00|2326.9|2323.4|2321.8|2319.8|2326.9|2324.1|2319.8|2317.2|825
1603899300000|2020-10-28 15:35:00|2321.9|2319.9|2327|2325|2328.7|2326.1|2321.5|2319.5|937
1603899600000|2020-10-28 15:40:00|2326.6|2324.6|2332.2|2328.7|2332.2|2329.6|2324.1|2321.8|1063
1603899900000|2020-10-28 15:45:00|2332.1|2328.6|2336.2|2334.2|2340.6|2337.1|2331.1|2328.4|929
1603900200000|2020-10-28 15:50:00|2336.1|2334.1|2344.5|2342.5|2345.4|2342.9|2335|2332.3|869
1603900500000|2020-10-28 15:55:00|2344.2|2342.2|2350.8|2348.8|2353.9|2350.4|2340.2|2337.5|1056
1603900800000|2020-10-28 16:00:00|2350.7|2348.7|2348.2|2344.7|2353.3|2350.3|2344.3|2341.6|1301
1603901100000|2020-10-28 16:05:00|2347.9|2344.4|2350.3|2348.3|2353.7|2350.6|2346.4|2343.8|1004
1603901400000|2020-10-28 16:10:00|2350|2348|2347.6|2345.6|2352.9|2349.9|2347.4|2345|902
1603901700000|2020-10-28 16:15:00|2347.3|2345.3|2348.2|2346.2|2352.9|2349.9|2346.9|2344.6|810
1603902000000|2020-10-28 16:20:00|2348.3|2346.3|2343.7|2341.7|2350.3|2347.6|2343|2340.8|682
1603902300000|2020-10-28 16:25:00|2343.5|2341.5|2346|2344|2347.6|2345.3|2343.4|2341.4|570
1603902600000|2020-10-28 16:30:00|2346.2|2344.2|2347.4|2345.4|2348.8|2346.8|2342.7|2340.5|704
1603902900000|2020-10-28 16:35:00|2347.3|2345.3|2343.3|2341.3|2349.8|2347.8|2342.8|2340.8|833
1603903200000|2020-10-28 16:40:00|2343.2|2341.2|2342|2340|2345.3|2342.6|2340.1|2337.8|723
1603903500000|2020-10-28 16:45:00|2341.9|2339.9|2341.8|2339.8|2344.9|2342.3|2340.8|2338.8|561
1603903800000|2020-10-28 16:50:00|2341.7|2339.7|2339.5|2336|2342.4|2340.3|2336.5|2334.1|680
1603904100000|2020-10-28 16:55:00|2338.8|2336.8|2338.2|2336.2|2341.4|2339.2|2336.5|2333.7|682
1603904400000|2020-10-28 17:00:00|2338.1|2336.1|2336.2|2334.2|2339.2|2336.9|2335.5|2332.8|688
1603904700000|2020-10-28 17:05:00|2336|2334|2333.7|2331.7|2338.8|2336.7|2332|2329.4|754
1603905000000|2020-10-28 17:10:00|2333.5|2331.5|2329.5|2327.5|2335.3|2332.8|2327.4|2324.7|789
1603905300000|2020-10-28 17:15:00|2329.4|2327.4|2331.7|2329.7|2332.6|2329.8|2327.1|2325.1|778
1603905600000|2020-10-28 17:20:00|2331.6|2329.6|2334.3|2330.8|2336|2333.3|2326.5|2324|834
1603905900000|2020-10-28 17:25:00|2333.4|2331.4|2340.2|2338.2|2340.8|2338.2|2333.4|2330.8|778
1603906200000|2020-10-28 17:30:00|2340.5|2338.5|2344.1|2340.6|2344.3|2341.5|2339.1|2336.6|554
1603906500000|2020-10-28 17:35:00|2343.9|2340.4|2344.7|2342.7|2346.9|2344.1|2342.5|2339.8|615
1603906800000|2020-10-28 17:40:00|2344.9|2342.9|2342.3|2338.8|2345.8|2343.1|2340|2337.3|502
1603907100000|2020-10-28 17:45:00|2342.4|2338.9|2341.2|2339.2|2343.7|2340.8|2339|2336.4|511
1603907400000|2020-10-28 17:50:00|2341.1|2339.1|2343.1|2341.1|2344.9|2342.1|2340.6|2337.9|552
1603907700000|2020-10-28 17:55:00|2343.9|2340.4|2345.2|2341.7|2346.1|2343.7|2342|2339|462
1603908000000|2020-10-28 18:00:00|2345.7|2342.2|2341.1|2339.1|2345.9|2343.1|2339.9|2337.1|585
1603908300000|2020-10-28 18:05:00|2340.9|2338.9|2339.8|2337.8|2344.7|2342.1|2339.7|2337|555
1603908600000|2020-10-28 18:10:00|2339.9|2337.9|2338.9|2335.4|2340.1|2338.1|2337.3|2335|569
1603908900000|2020-10-28 18:15:00|2337.8|2335.8|2335|2333|2338.8|2336.1|2334.2|2331.5|625
1603909200000|2020-10-28 18:20:00|2334.9|2332.9|2339.9|2337.9|2340.5|2338|2334.6|2332.5|651
1603909500000|2020-10-28 18:25:00|2339.8|2337.8|2339.2|2337.2|2342.8|2340.6|2338.1|2335.3|815
1603909800000|2020-10-28 18:30:00|2339.3|2337.3|2343.4|2341.4|2344.6|2342.3|2339|2337|606
1603910100000|2020-10-28 18:35:00|2343.7|2341.7|2339.2|2337.2|2344.2|2341.8|2336.5|2333.8|587
1603910400000|2020-10-28 18:40:00|2339.3|2337.3|2343.8|2341.8|2345.2|2342.4|2337.7|2334.9|520
1603910700000|2020-10-28 18:45:00|2343.5|2341.5|2340.9|2337.4|2344.4|2341.8|2339.8|2337|477
1603911000000|2020-10-28 18:50:00|2340.8|2337.3|2337.7|2335.7|2342.7|2339.8|2337.2|2334.1|423
1603911300000|2020-10-28 18:55:00|2337.6|2335.6|2339.7|2336.2|2344|2341.8|2337.2|2335.2|585
1603911600000|2020-10-28 19:00:00|2339.6|2336.1|2339.1|2335.6|2340.5|2337.1|2336.8|2333.4|558
1603911900000|2020-10-28 19:05:00|2339.2|2335.7|2338.1|2336.1|2340.7|2338|2337.4|2334.6|509
1603912200000|2020-10-28 19:10:00|2338|2336|2337|2335|2339.8|2337|2334.7|2332.2|487
1603912500000|2020-10-28 19:15:00|2336.9|2334.9|2336.3|2334.3|2340.1|2337.3|2335.4|2332.7|521
1603912800000|2020-10-28 19:20:00|2336.2|2334.2|2342.8|2339.3|2343.4|2340.6|2334.3|2331.6|575
1603913100000|2020-10-28 19:25:00|2342.6|2339.1|2339.4|2335.9|2343.5|2340.7|2338.3|2335.7|540
1603913400000|2020-10-28 19:30:00|2339.3|2335.8|2342.5|2340.5|2344.5|2341.7|2339.1|2335.8|568
1603913700000|2020-10-28 19:35:00|2342.3|2340.3|2336.5|2334.5|2343.6|2340.8|2336.5|2333.8|501
1603914000000|2020-10-28 19:40:00|2336.6|2334.6|2338.9|2336.9|2341.3|2338.3|2336.5|2334.4|421
1603914300000|2020-10-28 19:45:00|2339|2337|2339.5|2337.5|2341.3|2338.6|2338.6|2336.1|420
1603914600000|2020-10-28 19:50:00|2339|2337|2339.8|2336.3|2342.5|2339|2338.4|2335.8|393
1603914900000|2020-10-28 19:55:00|2339.9|2336.4|2341.7|2338.2|2342.6|2339.5|2336.9|2333.4|750
1603915200000|2020-10-28 20:00:00|2341.6|2338.1|2339.2|2335.7|2343.7|2340.9|2339|2335.5|396
1603915500000|2020-10-28 20:05:00|2339.3|2335.8|2338.7|2335.2|2340.5|2337|2338.3|2334.8|293
1603915800000|2020-10-28 20:10:00|2338.8|2335.3|2339.2|2335.7|2340.3|2336.8|2337.4|2333.9|223
1603916100000|2020-10-28 20:15:00|2338.9|2335.4|2339.5|2336|2340.1|2336.6|2338.7|2335.2|111
1603916400000|2020-10-28 20:20:00|2338.8|2335.3|2339.1|2335.6|2339.4|2335.9|2338.1|2334.6|115
1603916700000|2020-10-28 20:25:00|2339.3|2335.8|2338.7|2335.2|2340.2|2336.7|2338|2334.9|110
1603917000000|2020-10-28 20:30:00|2338.6|2335.1|2342.5|2339|2343.4|2339.9|2338.5|2335|190
1603917300000|2020-10-28 20:35:00|2342.8|2339.3|2341.4|2337.9|2342.8|2339.4|2341|2337.7|139
1603917600000|2020-10-28 20:40:00|2341.3|2337.8|2340.3|2336.8|2341.5|2338|2339.5|2336|146
1603917900000|2020-10-28 20:45:00|2340.2|2336.7|2338.3|2334.8|2340.2|2336.7|2337.6|2334.1|246
1603918200000|2020-10-28 20:50:00|2338.2|2334.7|2338.4|2334.9|2339.1|2335.6|2337.6|2334.1|162
1603918500000|2020-10-28 20:55:00|2338.5|2335|2339.4|2335.9|2341.5|2338|2338.5|2334.8|206
1603922400000|2020-10-28 22:00:00|2338.2|2334.7|2340.7|2337.2|2341.6|2338.1|2336.8|2333.3|254
1603922700000|2020-10-28 22:05:00|2340.9|2337.4|2341.8|2338.3|2341.8|2338.3|2340.4|2336.9|166
1603923000000|2020-10-28 22:10:00|2341.5|2338|2340|2336.5|2341.6|2338.1|2339|2335.5|138
1603923300000|2020-10-28 22:15:00|2340.1|2336.6|2340.4|2336.9|2341.2|2337.7|2339.2|2335.7|139
1603923600000|2020-10-28 22:20:00|2339.6|2336.1|2341.3|2337.8|2341.3|2337.8|2338.4|2334.9|145
1603923900000|2020-10-28 22:25:00|2341.2|2337.7|2342.1|2338.6|2343.1|2339.6|2341.1|2337.6|129
1603924200000|2020-10-28 22:30:00|2342.3|2338.8|2342.1|2338.6|2343.7|2340.2|2341.6|2338.1|174
1603924500000|2020-10-28 22:35:00|2342.2|2338.7|2342.7|2339.2|2343.6|2340.1|2341.5|2338|130
1603924800000|2020-10-28 22:40:00|2342.8|2339.3|2341.9|2338.4|2343.6|2340.1|2340.7|2337.2|129
1603925100000|2020-10-28 22:45:00|2341.7|2338.2|2342.1|2338.6|2342.4|2338.9|2340.6|2337.1|113
1603925400000|2020-10-28 22:50:00|2342.2|2338.7|2341.8|2338.3|2342.9|2339.4|2341.7|2338.2|113
1603925700000|2020-10-28 22:55:00|2341.9|2338.4|2342|2338.5|2342.9|2339.4|2341.6|2338.1|127
1603926000000|2020-10-28 23:00:00|2342.1|2338.6|2341.5|2338|2343.1|2339.6|2340.1|2336.6|164
1603926300000|2020-10-28 23:05:00|2341.7|2338.2|2340.9|2337.4|2343|2339.5|2340.9|2337.4|133
1603926600000|2020-10-28 23:10:00|2341|2337.5|2339.9|2336.4|2342.7|2339.2|2339|2335.5|113
1603926900000|2020-10-28 23:15:00|2340|2336.5|2339.7|2336.2|2340.1|2336.6|2339.2|2335.7|123
1603927200000|2020-10-28 23:20:00|2339.6|2336.1|2340.7|2337.2|2341.2|2337.7|2338.2|2334.7|193
1603927500000|2020-10-28 23:25:00|2340.6|2337.1|2339.8|2336.3|2340.9|2337.4|2339.3|2335.8|149
1603927800000|2020-10-28 23:30:00|2339.7|2336.2|2344.4|2340.9|2344.6|2341.3|2339.7|2336.2|199
1603928100000|2020-10-28 23:35:00|2344.5|2341|2344.5|2341|2344.7|2341.2|2342.7|2339.2|195
1603928400000|2020-10-28 23:40:00|2344.7|2341.2|2345.9|2342.4|2348|2344.5|2344.2|2340.7|319
1603928700000|2020-10-28 23:45:00|2345.7|2342.2|2346|2342.5|2347.4|2343.9|2344.7|2341.2|261
1603929000000|2020-10-28 23:50:00|2346.4|2342.9|2345.5|2342|2346.9|2343.4|2345.1|2341.6|171
1603929300000|2020-10-28 23:55:00|2345.4|2341.9|2346.7|2343.2|2346.7|2343.2|2344.4|2340.9|180
1603929600000|2020-10-29 00:00:00|2346.8|2343.3|2346.5|2343|2347.5|2344|2342.9|2339.4|407
1603929900000|2020-10-29 00:05:00|2346.6|2343.1|2347.3|2343.8|2348.1|2344.6|2344.9|2341.4|321
1603930200000|2020-10-29 00:10:00|2347.1|2343.6|2348.2|2344.7|2349.1|2345.6|2345.7|2342.2|252
1603930500000|2020-10-29 00:15:00|2348.1|2344.6|2347.4|2343.9|2348.4|2344.9|2345.3|2341.8|244
1603930800000|2020-10-29 00:20:00|2347.7|2344.2|2350.9|2347.4|2351.1|2347.6|2347.3|2343.8|372
1603931100000|2020-10-29 00:25:00|2351|2347.5|2348.8|2345.3|2352.1|2348.6|2348.6|2345.1|384
1603931400000|2020-10-29 00:30:00|2349.3|2345.8|2350.1|2346.6|2350.8|2347.3|2348.6|2345.1|259
1603931700000|2020-10-29 00:35:00|2350|2346.5|2347.6|2344.1|2350.7|2347.2|2347.5|2344|276
1603932000000|2020-10-29 00:40:00|2347.9|2344.4|2349.8|2346.3|2350.2|2346.7|2347.9|2344.4|337
1603932300000|2020-10-29 00:45:00|2349.9|2346.4|2348.2|2344.7|2351.1|2347.6|2348|2344.5|302
1603932600000|2020-10-29 00:50:00|2348.3|2344.8|2347.8|2344.3|2349|2345.5|2345.8|2342.3|403
1603932900000|2020-10-29 00:55:00|2347.7|2344.2|2345.6|2342.1|2349.5|2346|2344.3|2340.8|384
1603933200000|2020-10-29 01:00:00|2345.7|2342.2|2333.9|2330.4|2346.2|2342.7|2333.3|2329.8|1030
1603933500000|2020-10-29 01:05:00|2333.8|2330.3|2333.6|2330.1|2333.9|2330.4|2329|2325.5|878
1603933800000|2020-10-29 01:10:00|2333.5|2330|2334|2330.5|2336.4|2332.9|2332.2|2328.7|709
1603934100000|2020-10-29 01:15:00|2334.2|2330.7|2334.1|2330.6|2334.8|2331.3|2328.6|2325.1|664
1603934400000|2020-10-29 01:20:00|2334.2|2330.7|2327.3|2323.8|2334.3|2330.8|2326.9|2323.4|677
1603934700000|2020-10-29 01:25:00|2327.4|2323.9|2330|2326.5|2332.2|2328.7|2326.8|2323.3|589
1603935000000|2020-10-29 01:30:00|2330.2|2326.7|2335.4|2331.9|2337.6|2334.1|2330.2|2326.7|723
1603935300000|2020-10-29 01:35:00|2335.5|2332|2336.2|2332.7|2336.4|2332.9|2332.8|2329.3|687
1603935600000|2020-10-29 01:40:00|2336.3|2332.8|2335.3|2331.8|2338|2334.5|2334.8|2331.3|547
1603935900000|2020-10-29 01:45:00|2335.2|2331.7|2338.7|2335.2|2339.1|2335.6|2335|2331.5|387
1603936200000|2020-10-29 01:50:00|2338.9|2335.4|2338.1|2334.6|2340.5|2337|2336.6|2333.1|527
1603936500000|2020-10-29 01:55:00|2338.3|2334.8|2337.9|2334.4|2341|2337.5|2337.6|2334.1|546
1603936800000|2020-10-29 02:00:00|2337.8|2334.3|2338.9|2335.4|2339.5|2336|2336.6|2333.1|501
1603937100000|2020-10-29 02:05:00|2339|2335.5|2342.3|2338.8|2343.9|2340.4|2337|2333.5|555
1603937400000|2020-10-29 02:10:00|2342.4|2338.9|2338.7|2335.2|2343.1|2339.6|2338|2334.5|355
1603937700000|2020-10-29 02:15:00|2338.8|2335.3|2336.5|2333|2339.1|2335.6|2335.9|2332.4|302
1603938000000|2020-10-29 02:20:00|2336.4|2332.9|2336|2332.5|2337.6|2334.1|2334.8|2331.3|340
1603938300000|2020-10-29 02:25:00|2335.9|2332.4|2338.6|2335.1|2338.9|2335.4|2334.7|2331.2|320
1603938600000|2020-10-29 02:30:00|2338.9|2335.4|2340.6|2337.1|2340.8|2337.3|2338.8|2335.3|260
1603938900000|2020-10-29 02:35:00|2340.7|2337.2|2342.6|2339.1|2343|2339.5|2340.1|2336.6|291
1603939200000|2020-10-29 02:40:00|2343.2|2339.7|2339.4|2335.9|2343.5|2340|2338.2|2335.1|412
1603939500000|2020-10-29 02:45:00|2339.5|2336|2338.2|2334.7|2340.1|2336.6|2338.1|2334.6|351
1603939800000|2020-10-29 02:50:00|2338.1|2334.6|2336.3|2332.8|2338.5|2335|2335.3|2331.8|297
1603940100000|2020-10-29 02:55:00|2336.4|2332.9|2336.7|2333.2|2337.3|2333.8|2334.8|2331.3|273
1603940400000|2020-10-29 03:00:00|2336.9|2333.4|2334.6|2331.1|2337.4|2333.9|2334.4|2330.9|292
1603940700000|2020-10-29 03:05:00|2334.7|2331.2|2337.9|2334.4|2338.2|2334.7|2334.7|2331.2|306
1603941000000|2020-10-29 03:10:00|2338|2334.5|2338.8|2335.3|2339.9|2336.4|2337.7|2334.2|262
1603941300000|2020-10-29 03:15:00|2338.9|2335.4|2340.3|2336.8|2341.5|2338|2338.1|2334.6|295
1603941600000|2020-10-29 03:20:00|2340.4|2336.9|2339.6|2336.1|2341.1|2337.6|2338.9|2335.4|331
1603941900000|2020-10-29 03:25:00|2339.5|2336|2342.8|2339.3|2343|2339.5|2339.4|2335.9|341
1603942200000|2020-10-29 03:30:00|2342.9|2339.4|2343.8|2340.3|2345.6|2342.1|2342.6|2339.1|326
1603942500000|2020-10-29 03:35:00|2343.6|2340.1|2345.5|2342|2345.5|2342|2342.3|2338.8|316
1603942800000|2020-10-29 03:40:00|2345.2|2341.7|2345.7|2342.2|2346.6|2343.5|2344.1|2340.6|382
1603943100000|2020-10-29 03:45:00|2345.5|2342|2345.7|2342.2|2345.8|2342.4|2343.8|2340.3|264
1603943400000|2020-10-29 03:50:00|2345.9|2342.4|2346.8|2343.3|2346.9|2343.4|2344.8|2341.4|266
1603943700000|2020-10-29 03:55:00|2346.6|2343.1|2346.6|2343.1|2347.4|2343.9|2345.7|2342.2|253
1603944000000|2020-10-29 04:00:00|2346.8|2343.3|2346.1|2342.6|2346.8|2343.3|2345.1|2341.6|269
1603944300000|2020-10-29 04:05:00|2345.7|2342.2|2346.6|2343.1|2346.9|2343.4|2344.3|2340.8|307
1603944600000|2020-10-29 04:10:00|2346.3|2342.8|2345.5|2342|2346.8|2343.3|2344.1|2340.6|224
1603944900000|2020-10-29 04:15:00|2345.6|2342.1|2348.3|2344.8|2349.5|2346.6|2345.3|2341.8|456
1603945200000|2020-10-29 04:20:00|2348.4|2344.9|2350|2346.5|2350.1|2346.6|2347.8|2344.3|223
1603945500000|2020-10-29 04:25:00|2349.6|2346.1|2350|2346.5|2351.7|2348.8|2348.8|2345.3|219
1603945800000|2020-10-29 04:30:00|2349.9|2346.4|2348.2|2344.7|2350.3|2346.8|2347.8|2344.3|143
1603946100000|2020-10-29 04:35:00|2348.1|2344.6|2349.5|2346|2350.2|2347|2346.6|2343.1|250
1603946400000|2020-10-29 04:40:00|2349.4|2345.9|2350|2346.5|2350.7|2347.5|2347.8|2345.3|235
1603946700000|2020-10-29 04:45:00|2349.9|2346.4|2349.8|2346.3|2351.2|2348.2|2348.7|2346|263
1603947000000|2020-10-29 04:50:00|2349.9|2346.4|2350.2|2346.7|2351|2347.9|2348.6|2345.9|226
1603947300000|2020-10-29 04:55:00|2350.3|2346.8|2349.5|2346|2351|2347.5|2348.8|2345.8|192
1603947600000|2020-10-29 05:00:00|2349.7|2346.2|2350.2|2346.7|2352.5|2349|2348.4|2345.4|349
1603947900000|2020-10-29 05:05:00|2350.5|2347|2349.8|2346.3|2351.4|2347.9|2349.3|2345.8|229
1603948200000|2020-10-29 05:10:00|2349.7|2346.2|2352.6|2349.1|2352.9|2349.4|2349.2|2345.7|290
1603948500000|2020-10-29 05:15:00|2352.5|2349|2352.6|2349.1|2353.2|2350.4|2350.7|2347.2|303
1603948800000|2020-10-29 05:20:00|2352.8|2349.3|2350.7|2347.2|2353.3|2349.8|2350.3|2346.8|284
1603949100000|2020-10-29 05:25:00|2350.8|2347.3|2350.9|2347.4|2352.3|2348.8|2350.2|2346.7|225
1603949400000|2020-10-29 05:30:00|2351.4|2347.9|2349.1|2345.6|2353.4|2349.9|2347.3|2343.8|574
1603949700000|2020-10-29 05:35:00|2348.9|2345.4|2345.8|2342.3|2349.5|2346|2345.2|2341.7|459
1603950000000|2020-10-29 05:40:00|2345.9|2342.4|2344.5|2341|2345.9|2342.4|2341.4|2337.9|490
1603950300000|2020-10-29 05:45:00|2344.7|2341.2|2344.7|2341.2|2345.5|2342.6|2342|2338.5|411
1603950600000|2020-10-29 05:50:00|2344.6|2341.1|2346.3|2342.8|2346.9|2343.4|2344.4|2340.9|342
1603950900000|2020-10-29 05:55:00|2346.2|2342.7|2347|2343.5|2347.9|2344.4|2346.2|2342.7|329
1603951200000|2020-10-29 06:00:00|2347.2|2343.7|2348.8|2345.3|2349|2345.5|2344.7|2341.2|512
1603951500000|2020-10-29 06:05:00|2348.9|2345.4|2349.3|2345.8|2350.3|2346.8|2347.8|2344.3|335
1603951800000|2020-10-29 06:10:00|2349|2345.5|2351.2|2347.7|2352.6|2349.1|2348.6|2345.1|445
1603952100000|2020-10-29 06:15:00|2351.3|2347.8|2350.7|2347.2|2352.4|2348.9|2349.9|2346.4|331
1603952400000|2020-10-29 06:20:00|2350.6|2347.1|2350.5|2347|2353.8|2350.3|2349.7|2346.2|496
1603952700000|2020-10-29 06:25:00|2350.4|2346.9|2351.4|2347.9|2352.5|2349|2349.6|2346.1|431
1603953000000|2020-10-29 06:30:00|2351.6|2348.1|2352.8|2349.3|2353.5|2350.9|2351.3|2347.8|318
1603953300000|2020-10-29 06:35:00|2352.9|2349.4|2352.6|2349.1|2354.3|2350.8|2352.5|2349|324
1603953600000|2020-10-29 06:40:00|2352.7|2349.2|2350.7|2347.2|2354.3|2350.8|2350|2346.5|447
1603953900000|2020-10-29 06:45:00|2350.5|2347|2350.6|2347.1|2353.2|2349.7|2350.3|2346.8|457
1603954200000|2020-10-29 06:50:00|2350.8|2347.3|2344|2340.5|2350.8|2347.3|2343.8|2340.3|606
1603954500000|2020-10-29 06:55:00|2343.9|2340.4|2342.9|2339.4|2346|2342.5|2342.2|2338.7|514
1603954800000|2020-10-29 07:00:00|2343|2339.5|2338.7|2335.2|2343.3|2339.8|2335.1|2331.6|691
1603955100000|2020-10-29 07:05:00|2337.7|2334.2|2334.9|2331.4|2341.2|2337.9|2334.9|2331.4|629
1603955400000|2020-10-29 07:10:00|2335.2|2331.7|2339.9|2336.4|2340.5|2337.7|2333.3|2330.3|689
1603955700000|2020-10-29 07:15:00|2340|2336.5|2341.7|2338.2|2341.8|2339.3|2338.8|2335.4|514
1603956000000|2020-10-29 07:20:00|2341.9|2338.4|2340.6|2337.1|2342.7|2340|2338.7|2335.7|679
1603956300000|2020-10-29 07:25:00|2340.3|2336.8|2338.7|2336.7|2340.9|2338.4|2337|2334.2|630
1603956600000|2020-10-29 07:30:00|2338.6|2336.6|2332.9|2329.4|2343.1|2340.2|2331.5|2328.9|674
1603956900000|2020-10-29 07:35:00|2332.7|2329.2|2338.3|2334.8|2338.5|2335.2|2329.7|2326.5|743
1603957200000|2020-10-29 07:40:00|2338.1|2334.6|2336.4|2332.9|2340.5|2337.3|2335.5|2332.7|646
1603957500000|2020-10-29 07:45:00|2336.5|2333|2336.6|2333.1|2339.1|2335.6|2333.8|2331|620
1603957800000|2020-10-29 07:50:00|2336.7|2333.2|2335.9|2332.4|2338.2|2335.3|2334.3|2331.4|447
1603958100000|2020-10-29 07:55:00|2336.1|2332.6|2333.6|2330.1|2336.3|2332.8|2331|2328.1|514
1603958400000|2020-10-29 08:00:00|2333.5|2330|2334.3|2332.3|2337.5|2334.8|2330.9|2327.4|637
1603958700000|2020-10-29 08:05:00|2334.4|2332.4|2332.9|2329.4|2336.6|2333.7|2326.9|2323.7|696
1603959000000|2020-10-29 08:10:00|2333.1|2329.6|2326.2|2324.2|2333.7|2330.9|2326.2|2323.4|814
1603959300000|2020-10-29 08:15:00|2326.4|2324.4|2323.9|2320.4|2331|2328.1|2322.7|2319.4|896
1603959600000|2020-10-29 08:20:00|2324|2320.5|2324.8|2321.3|2326.4|2322.9|2319.2|2315.7|762
1603959900000|2020-10-29 08:25:00|2324.6|2321.1|2325.4|2321.9|2327|2323.5|2322.6|2319.1|651
1603960200000|2020-10-29 08:30:00|2325.5|2322|2323.2|2319.7|2326.7|2323.4|2322|2318.9|657
1603960500000|2020-10-29 08:35:00|2323.1|2319.6|2321|2317.5|2323.3|2319.8|2318.6|2315.1|634
1603960800000|2020-10-29 08:40:00|2321.1|2317.6|2312.9|2309.4|2321.1|2317.6|2312.6|2309.1|702
1603961100000|2020-10-29 08:45:00|2312.7|2309.2|2313.3|2309.8|2319.9|2316.4|2311.5|2308|816
1603961400000|2020-10-29 08:50:00|2313.2|2309.7|2315.1|2311.6|2315.3|2312.1|2311.8|2308.3|452
1603961700000|2020-10-29 08:55:00|2314.9|2311.4|2313.8|2311.8|2316.6|2314|2310.4|2308.1|639
1603962000000|2020-10-29 09:00:00|2314.9|2311.4|2322.5|2320.5|2323.8|2321.3|2314.6|2311.1|770
1603962300000|2020-10-29 09:05:00|2322.4|2320.4|2326|2324|2327|2324.5|2320.5|2318.5|634
1603962600000|2020-10-29 09:10:00|2326.2|2324.2|2327.8|2324.3|2329.3|2326.9|2326.1|2323.6|783
1603962900000|2020-10-29 09:15:00|2327.9|2324.4|2325|2323|2330.8|2328.1|2324.7|2322.3|621
1603963200000|2020-10-29 09:20:00|2324.8|2322.8|2325.5|2323.5|2327.7|2325.6|2323.5|2321|576
1603963500000|2020-10-29 09:25:00|2325.4|2323.4|2326|2324|2327.3|2324.6|2323.9|2321.5|503
1603963800000|2020-10-29 09:30:00|2326.3|2324.3|2325.7|2322.2|2328.8|2326.1|2324.5|2321.8|635
1603964100000|2020-10-29 09:35:00|2325.9|2322.4|2322.6|2319.1|2326.5|2323.8|2319.8|2316.9|505
1603964400000|2020-10-29 09:40:00|2322.8|2319.3|2325.2|2323.2|2326.7|2324|2322.7|2319.2|530
1603964700000|2020-10-29 09:45:00|2326.2|2322.7|2322.9|2319.4|2326.4|2323.5|2321.2|2318.3|468
1603965000000|2020-10-29 09:50:00|2322|2320|2323|2319.5|2324|2320.7|2321.5|2318.7|354
1603965300000|2020-10-29 09:55:00|2322.9|2319.4|2320.9|2317.4|2323.3|2319.8|2318.2|2315.5|376
1603965600000|2020-10-29 10:00:00|2321|2317.5|2317.9|2315.9|2321|2317.9|2316.6|2314.2|508
1603965900000|2020-10-29 10:05:00|2318|2316|2316.7|2314.7|2321|2318.4|2315.9|2313.4|477
1603966200000|2020-10-29 10:10:00|2316.5|2314.5|2317.3|2313.8|2318.9|2316.1|2313.6|2310.7|534
1603966500000|2020-10-29 10:15:00|2317.4|2313.9|2319.3|2315.8|2319.3|2315.8|2308.6|2305.1|606
1603966800000|2020-10-29 10:20:00|2319.4|2315.9|2319.7|2316.2|2322.1|2318.6|2316.9|2313.4|486
1603967100000|2020-10-29 10:25:00|2319.8|2316.3|2319.1|2315.6|2322.4|2319.3|2318.4|2314.9|444
1603967400000|2020-10-29 10:30:00|2319|2315.5|2318.4|2314.9|2321.8|2318.3|2317.5|2314.7|474
1603967700000|2020-10-29 10:35:00|2318.6|2315.1|2319|2315.5|2320.3|2316.9|2317.3|2313.8|397
1603968000000|2020-10-29 10:40:00|2319.2|2315.7|2321.2|2317.7|2322.7|2319.2|2318.4|2314.9|394
1603968300000|2020-10-29 10:45:00|2321.1|2317.6|2324.1|2320.6|2325|2321.7|2319.6|2316.1|336
1603968600000|2020-10-29 10:50:00|2324|2320.5|2327.1|2323.6|2327.2|2323.7|2322.7|2319.3|461
1603968900000|2020-10-29 10:55:00|2327.3|2323.8|2325.2|2321.7|2330.3|2326.8|2324.8|2321.7|490
1603969200000|2020-10-29 11:00:00|2325.1|2321.6|2325.7|2322.2|2329.3|2326.2|2324.5|2321|698
1603969500000|2020-10-29 11:05:00|2325.6|2322.1|2327.5|2324|2330.2|2326.9|2325.1|2321.6|533
1603969800000|2020-10-29 11:10:00|2327.4|2323.9|2325.1|2321.6|2327.8|2324.3|2323.3|2320|505
1603970100000|2020-10-29 11:15:00|2325|2321.5|2329.6|2326.1|2330.2|2326.7|2324.1|2320.6|445
1603970400000|2020-10-29 11:20:00|2329.7|2326.2|2328.9|2325.4|2330.4|2326.9|2327.6|2324.1|420
1603970700000|2020-10-29 11:25:00|2328.8|2325.3|2325.9|2322.4|2329.1|2325.6|2324.8|2321.6|559
1603971000000|2020-10-29 11:30:00|2325.8|2322.3|2320.9|2317.4|2327.3|2323.8|2319.5|2316.4|713
1603971300000|2020-10-29 11:35:00|2320.7|2317.2|2316.8|2314.8|2323.1|2319.7|2316.8|2314.5|517
1603971600000|2020-10-29 11:40:00|2316.9|2314.9|2316.8|2313.3|2318.9|2315.5|2310.1|2307.1|782
1603971900000|2020-10-29 11:45:00|2316.6|2313.1|2312.9|2310.9|2320|2317|2310.4|2307.2|684
1603972200000|2020-10-29 11:50:00|2313.1|2311.1|2316.7|2313.2|2319|2315.5|2312.6|2309.9|613
1603972500000|2020-10-29 11:55:00|2316.6|2313.1|2307.7|2304.2|2317.9|2314.8|2305.6|2302.2|772
1603972800000|2020-10-29 12:00:00|2307.8|2304.3|2301.9|2298.4|2307.8|2304.3|2298.1|2294.6|1176
1603973100000|2020-10-29 12:05:00|2302|2298.5|2302.6|2299.1|2303.3|2300.4|2293.7|2290.2|1068
1603973400000|2020-10-29 12:10:00|2302.5|2299|2302.2|2298.7|2305|2301.6|2298.9|2296.1|798
1603973700000|2020-10-29 12:15:00|2302.3|2298.8|2286.3|2282.8|2302.3|2298.8|2285|2281.5|771
1603974000000|2020-10-29 12:20:00|2286.4|2282.9|2271|2267.5|2286.4|2282.9|2269.8|2267.4|1349
1603974300000|2020-10-29 12:25:00|2270.9|2267.4|2278.5|2275|2280.4|2276.9|2260.6|2257.1|992
1603974600000|2020-10-29 12:30:00|2278.3|2274.8|2283.2|2279.7|2285.2|2281.7|2272.7|2269.2|1135
1603974900000|2020-10-29 12:35:00|2282.9|2279.4|2282.3|2278.8|2289.3|2286.5|2280.1|2276.9|1114
1603975200000|2020-10-29 12:40:00|2282|2278.5|2274.5|2271|2285|2281.5|2272.8|2269.3|1046
1603975500000|2020-10-29 12:45:00|2274.6|2271.1|2275.6|2272.1|2276.8|2273.8|2268.2|2264.7|1114
1603975800000|2020-10-29 12:50:00|2275.5|2272|2278.9|2275.4|2281.2|2278.1|2274.7|2271.5|1025
1603976100000|2020-10-29 12:55:00|2278.8|2275.3|2280.3|2276.8|2280.5|2277.4|2273.4|2269.9|965
1603976400000|2020-10-29 13:00:00|2279.6|2276.1|2271.4|2267.9|2279.6|2276.1|2269|2265.5|1216
1603976700000|2020-10-29 13:05:00|2271.5|2268|2271.6|2268.1|2275.7|2273.1|2268.9|2265.4|1132
1603977000000|2020-10-29 13:10:00|2271.5|2268|2279|2275.5|2279.3|2275.8|2268.5|2265.4|1025
1603977300000|2020-10-29 13:15:00|2278.8|2275.3|2279.8|2277.8|2289.2|2285.7|2277.3|2273.8|1154
1603977600000|2020-10-29 13:20:00|2279.9|2277.9|2298.6|2295.1|2298.8|2295.3|2279|2277|1098
1603977900000|2020-10-29 13:25:00|2298.3|2294.8|2291|2289|2299|2295.5|2290.2|2287.8|1068
1603978200000|2020-10-29 13:30:00|2292|2288.5|2310.7|2307.2|2322.7|2319.2|2289.6|2286.3|1600
1603978500000|2020-10-29 13:35:00|2310.5|2307|2305.1|2301.6|2315.1|2311.6|2303.5|2300|1550
1603978800000|2020-10-29 13:40:00|2305.2|2301.7|2309.5|2306|2310.7|2307.3|2297.9|2294.4|1513
1603979100000|2020-10-29 13:45:00|2309.6|2306.1|2304.6|2301.1|2312.5|2309.5|2302.1|2298.7|1616
1603979400000|2020-10-29 13:50:00|2304.9|2301.4|2324.4|2320.9|2324.4|2320.9|2300.8|2297.3|1278
1603979700000|2020-10-29 13:55:00|2324.2|2320.7|2321.5|2318|2330.8|2327.3|2320.7|2317.2|969
1603980000000|2020-10-29 14:00:00|2322|2318.5|2327.4|2323.9|2331.3|2328.2|2317.9|2314.4|978
1603980300000|2020-10-29 14:05:00|2327.5|2324|2320.8|2317.3|2327.8|2324.9|2317|2314.1|984
1603980600000|2020-10-29 14:10:00|2320.1|2318.1|2314.7|2311.2|2325.4|2321.9|2313.4|2310.4|934
1603980900000|2020-10-29 14:15:00|2314.5|2312.5|2322.9|2319.4|2324.5|2321|2313.2|2309.7|894
1603981200000|2020-10-29 14:20:00|2323.1|2319.6|2323.4|2319.9|2327|2323.5|2319|2316.1|769
1603981500000|2020-10-29 14:25:00|2323.6|2320.1|2325|2321.5|2328.6|2325.5|2322.4|2319.5|829
1603981800000|2020-10-29 14:30:00|2325.2|2321.7|2325.1|2321.6|2328.9|2325.8|2321.7|2319.2|847
1603982100000|2020-10-29 14:35:00|2325.2|2321.7|2340.3|2336.8|2340.3|2337|2320.3|2317.5|873
1603982400000|2020-10-29 14:40:00|2340|2336.5|2354.2|2352.2|2360.1|2356.6|2339.2|2335.8|951
1603982700000|2020-10-29 14:45:00|2354.1|2352.1|2343.1|2341.1|2356.5|2353.7|2342.3|2339.4|924
1603983000000|2020-10-29 14:50:00|2344.1|2340.6|2338.9|2336.9|2347.4|2344.5|2338.1|2334.9|899
1603983300000|2020-10-29 14:55:00|2338.4|2335.4|2347.8|2344.3|2349.1|2345.6|2336.8|2333.3|788
1603983600000|2020-10-29 15:00:00|2347.5|2344|2343.4|2339.9|2348|2344.5|2341|2337.6|797
1603983900000|2020-10-29 15:05:00|2343.8|2340.3|2342.8|2339.3|2348.5|2345|2339.3|2336.5|780
1603984200000|2020-10-29 15:10:00|2342.9|2339.4|2341.9|2338.4|2345.9|2342.8|2338.4|2335|732
1603984500000|2020-10-29 15:15:00|2342.3|2338.8|2343.5|2340|2345.4|2342.2|2338.9|2335.6|710
1603984800000|2020-10-29 15:20:00|2343.9|2340.4|2343.9|2340.4|2347|2344.1|2339.6|2336.9|722
1603985100000|2020-10-29 15:25:00|2343.8|2340.3|2333.8|2330.3|2344|2340.5|2332.1|2329|696
1603985400000|2020-10-29 15:30:00|2334.1|2330.6|2327.9|2324.4|2334.9|2331.4|2327.4|2323.9|662
1603985700000|2020-10-29 15:35:00|2328|2324.5|2333.5|2330|2334|2331.1|2323|2319.5|636
1603986000000|2020-10-29 15:40:00|2333.6|2330.1|2326.8|2323.3|2333.9|2331.2|2326|2322.5|565
1603986300000|2020-10-29 15:45:00|2326.3|2322.8|2327.9|2324.4|2329.8|2326.8|2323.5|2320|574
1603986600000|2020-10-29 15:50:00|2327.8|2324.3|2331.4|2327.9|2331.9|2328.7|2325.2|2321.7|505
1603986900000|2020-10-29 15:55:00|2331.2|2327.7|2325.8|2322.3|2332.6|2329.7|2324.2|2320.7|661
1603987200000|2020-10-29 16:00:00|2326.9|2323.4|2328.4|2324.9|2331|2327.9|2325.7|2322.2|670
1603987500000|2020-10-29 16:05:00|2328.2|2324.7|2339|2335.5|2339.8|2337|2328.2|2324.7|711
1603987800000|2020-10-29 16:10:00|2338.8|2335.3|2341.6|2339.6|2342.3|2339.7|2335.3|2332|686
1603988100000|2020-10-29 16:15:00|2341.2|2339.2|2336.8|2334.8|2342|2339.2|2335.7|2333.2|680
1603988400000|2020-10-29 16:20:00|2336.7|2334.7|2335|2331.5|2338.5|2335.8|2333|2330.4|581
1603988700000|2020-10-29 16:25:00|2335.2|2331.7|2337.1|2333.6|2338.7|2335.8|2334|2331.4|640
1603989000000|2020-10-29 16:30:00|2337.3|2333.8|2336.9|2334.9|2338.3|2335.5|2334.5|2331.8|547
1603989300000|2020-10-29 16:35:00|2337.6|2334.1|2345.8|2342.3|2346.8|2343.3|2336.4|2333.6|517
1603989600000|2020-10-29 16:40:00|2345.9|2342.4|2337.9|2335.9|2347.1|2343.7|2337.9|2335.3|523
1603989900000|2020-10-29 16:45:00|2338|2336|2340.9|2337.4|2341.6|2338.8|2337|2334.3|486
1603990200000|2020-10-29 16:50:00|2341|2337.5|2337.2|2335.2|2341.5|2338.7|2335.3|2332.4|420
1603990500000|2020-10-29 16:55:00|2338|2334.5|2331.3|2329.3|2338|2335.1|2331.2|2328.5|536
1603990800000|2020-10-29 17:00:00|2332.2|2328.7|2334|2332|2335.2|2332.5|2330.9|2328.5|548
1603991100000|2020-10-29 17:05:00|2334.1|2332.1|2329.8|2327.8|2334.6|2332.6|2329.3|2326.8|449
1603991400000|2020-10-29 17:10:00|2329.7|2327.7|2330|2328|2332.1|2329.6|2327.3|2325.3|445
1603991700000|2020-10-29 17:15:00|2329.7|2327.7|2329.5|2327.5|2331.2|2329|2327.7|2325.7|435
1603992000000|2020-10-29 17:20:00|2329.4|2327.4|2331.4|2327.9|2334.5|2331.6|2326.7|2324.7|461
1603992300000|2020-10-29 17:25:00|2331.3|2327.8|2336.3|2332.8|2337.6|2334.9|2329.7|2327.2|417
1603992600000|2020-10-29 17:30:00|2336.4|2332.9|2335.7|2332.2|2337.9|2335.3|2334|2331.3|367
1603992900000|2020-10-29 17:35:00|2335.6|2332.1|2332.5|2330.5|2335.7|2332.9|2332.4|2329.9|328
1603993200000|2020-10-29 17:40:00|2332.4|2330.4|2333.2|2331.2|2336.7|2334.7|2332.4|2330.4|316
1603993500000|2020-10-29 17:45:00|2333.5|2331.5|2332.6|2330.6|2334.5|2332.2|2331.9|2329.1|278
1603993800000|2020-10-29 17:50:00|2332.7|2330.7|2334.8|2332.8|2335|2333|2331.4|2328.6|309
1603994100000|2020-10-29 17:55:00|2334.7|2332.7|2333.6|2331.6|2336.1|2334.1|2331.8|2329.8|323
1603994400000|2020-10-29 18:00:00|2333.5|2331.5|2333|2329.5|2338.8|2336.2|2332.5|2329.2|466
1603994700000|2020-10-29 18:05:00|2332.9|2329.4|2332.8|2330.8|2335.7|2333.6|2331.5|2328|449
1603995000000|2020-10-29 18:10:00|2333.2|2329.7|2333.5|2330|2334.6|2331.1|2332|2329.4|293
1603995300000|2020-10-29 18:15:00|2333.3|2329.8|2333.1|2329.6|2335.6|2332.1|2332.8|2329.3|291
1603995600000|2020-10-29 18:20:00|2333.2|2329.7|2334.5|2331|2335.7|2332.5|2331.5|2328.5|362
1603995900000|2020-10-29 18:25:00|2334.6|2331.1|2337.3|2333.8|2338.2|2334.8|2333.6|2330.6|357
1603996200000|2020-10-29 18:30:00|2337.5|2334|2342.7|2339.2|2342.8|2339.3|2337.1|2333.6|265
1603996500000|2020-10-29 18:35:00|2342.8|2339.3|2337|2333.5|2342.8|2339.3|2336.8|2333.3|318
1603996800000|2020-10-29 18:40:00|2337.1|2333.6|2336.8|2333.3|2337.8|2334.8|2335.7|2332.3|312
1603997100000|2020-10-29 18:45:00|2336.6|2333.1|2334.6|2331.1|2337.1|2333.6|2332.7|2330|361
1603997400000|2020-10-29 18:50:00|2334.7|2331.2|2337|2333.5|2337.1|2333.6|2333.7|2331|273
1603997700000|2020-10-29 18:55:00|2336.8|2333.3|2334.2|2330.7|2338.6|2335.7|2334|2330.5|268
1603998000000|2020-10-29 19:00:00|2334.1|2330.6|2337.9|2334.4|2339.1|2336.2|2333.5|2330.6|318
1603998300000|2020-10-29 19:05:00|2337.8|2334.3|2338.2|2334.7|2340.2|2337|2337.3|2334.3|357
1603998600000|2020-10-29 19:10:00|2338.3|2334.8|2337|2333.5|2339|2335.8|2335|2332.3|377
1603998900000|2020-10-29 19:15:00|2337.1|2333.6|2334|2332|2337.3|2334.1|2332.3|2329.4|416
1603999200000|2020-10-29 19:20:00|2333.8|2331.8|2335.6|2332.1|2336.3|2333.4|2333.2|2330.3|281
1603999500000|2020-10-29 19:25:00|2335.5|2332|2334.5|2332.5|2337.3|2334.1|2333.5|2330.5|319
1603999800000|2020-10-29 19:30:00|2334.6|2332.6|2337.7|2335.7|2338.4|2335.7|2334|2331.7|319
1604000100000|2020-10-29 19:35:00|2337.6|2335.6|2336|2332.5|2338.4|2335.6|2334.7|2331.8|218
1604000400000|2020-10-29 19:40:00|2335.7|2332.2|2334.5|2332.5|2338|2335|2334.5|2331.8|226
1604000700000|2020-10-29 19:45:00|2335.3|2331.8|2339.4|2335.9|2340.9|2337.9|2335.2|2331.7|278
1604001000000|2020-10-29 19:50:00|2339.7|2336.2|2339.6|2336.1|2343.5|2340.9|2335.8|2333|381
1604001300000|2020-10-29 19:55:00|2338.4|2336.4|2333.5|2331.5|2339.2|2336.6|2333.5|2330.6|514
1604001600000|2020-10-29 20:00:00|2334.2|2330.7|2337.3|2333.8|2338.4|2335.6|2334.2|2330.7|290
1604001900000|2020-10-29 20:05:00|2336.6|2334.6|2339.8|2336.3|2341|2337.6|2336.6|2334|204
1604002200000|2020-10-29 20:10:00|2339.7|2336.2|2335.4|2331.9|2340.5|2337.8|2334.5|2331.8|315
1604002500000|2020-10-29 20:15:00|2335.7|2332.2|2336.3|2332.8|2336.9|2334.1|2334.9|2331.6|125
1604002800000|2020-10-29 20:20:00|2336.1|2332.6|2335.5|2333.5|2336.8|2334.1|2334.8|2331.9|104
1604003100000|2020-10-29 20:25:00|2336.2|2332.7|2336.7|2333.2|2336.8|2334.3|2335|2332.1|121
1604003400000|2020-10-29 20:30:00|2336.6|2333.1|2330.9|2327.4|2337.8|2335|2329.4|2326|432
1604003700000|2020-10-29 20:35:00|2330.7|2327.2|2326.5|2323|2331.2|2327.8|2324.9|2321.4|316
1604004000000|2020-10-29 20:40:00|2326.6|2323.1|2327.5|2324|2329.7|2326.2|2325.1|2321.6|197
1604004300000|2020-10-29 20:45:00|2327.6|2324.1|2323.4|2319.9|2328.5|2325|2323.4|2319.9|135
1604004600000|2020-10-29 20:50:00|2324|2320.5|2324.2|2320.7|2330|2326.5|2324|2320.5|214
1604004900000|2020-10-29 20:55:00|2324.4|2320.9|2327.1|2323.6|2328.3|2324.1|2324.4|2320.9|150
1604008800000|2020-10-29 22:00:00|2330|2326.5|2333|2329.5|2333.3|2329.5|2329.3|2324.6|213
1604009100000|2020-10-29 22:05:00|2332.8|2329.3|2327.2|2323.7|2334.4|2330.2|2326.2|2322.7|164
1604009400000|2020-10-29 22:10:00|2327.4|2323.9|2328.5|2325|2329.5|2326|2326.5|2323|110
1604009700000|2020-10-29 22:15:00|2328.4|2324.9|2325.3|2321.8|2328.5|2325|2325.2|2321.7|115
1604010000000|2020-10-29 22:20:00|2325.2|2321.7|2326.4|2322.9|2327.4|2323.9|2324.9|2321.4|101
1604010300000|2020-10-29 22:25:00|2326.5|2323|2325|2321.5|2326.5|2323|2322.3|2318.8|143
1604010600000|2020-10-29 22:30:00|2324.9|2321.4|2324.1|2320.6|2325.6|2322.1|2322.1|2318.6|158
1604010900000|2020-10-29 22:35:00|2324.2|2320.7|2323.6|2320.1|2325|2321.5|2323|2319.5|162
1604011200000|2020-10-29 22:40:00|2323.7|2320.2|2325.9|2322.4|2326.1|2322.6|2323.7|2320.2|118
1604011500000|2020-10-29 22:45:00|2326|2322.5|2328.8|2325.3|2329.2|2325.7|2325.7|2322.2|153
1604011800000|2020-10-29 22:50:00|2328.9|2325.4|2327.1|2323.6|2329|2325.5|2326.6|2323.1|142
1604012100000|2020-10-29 22:55:00|2327|2323.5|2327.7|2324.2|2328.6|2325.1|2326.9|2323.4|112
1604012400000|2020-10-29 23:00:00|2327.6|2324.1|2330.4|2326.9|2331.1|2327.6|2326.3|2322.8|285
1604012700000|2020-10-29 23:05:00|2330.3|2326.8|2330.7|2327.2|2332.4|2328.9|2329.9|2326.4|225
1604013000000|2020-10-29 23:10:00|2330.6|2327.1|2330.6|2327.1|2332|2328.5|2329.4|2325.9|172
1604013300000|2020-10-29 23:15:00|2330.5|2327|2334.1|2330.6|2334.8|2331.3|2329.3|2325.8|141
1604013600000|2020-10-29 23:20:00|2334.2|2330.7|2331.8|2328.3|2334.6|2331.1|2331.7|2328.2|187
1604013900000|2020-10-29 23:25:00|2331.9|2328.4|2333.9|2330.4|2334.3|2330.8|2330.8|2327.3|217
1604014200000|2020-10-29 23:30:00|2333.8|2330.3|2334.6|2331.1|2335.5|2332|2333.4|2329.9|220
1604014500000|2020-10-29 23:35:00|2334.5|2331|2332.5|2329|2334.7|2331.2|2332.3|2328.8|170
1604014800000|2020-10-29 23:40:00|2332.4|2328.9|2333.2|2329.7|2333.4|2329.9|2331.9|2328.4|149
1604015100000|2020-10-29 23:45:00|2332.9|2329.4|2332|2328.5|2334.1|2330.6|2332|2328.5|145
1604015400000|2020-10-29 23:50:00|2332.2|2328.7|2331.7|2328.2|2332.9|2329.4|2331.3|2327.8|109
1604015700000|2020-10-29 23:55:00|2331.8|2328.3|2332.3|2328.8|2334.1|2330.6|2329.7|2326.2|268
1604016000000|2020-10-30 00:00:00|2332.2|2328.7|2328.5|2325|2332.9|2329.4|2327.5|2324|461
1604016300000|2020-10-30 00:05:00|2328.7|2325.2|2328.6|2325.1|2330.4|2326.9|2327.4|2323.9|306
1604016600000|2020-10-30 00:10:00|2328.8|2325.3|2327.9|2324.4|2329.3|2325.8|2327.4|2323.9|233
1604016900000|2020-10-30 00:15:00|2327.7|2324.2|2330.7|2327.2|2330.8|2327.3|2327.5|2324|255
1604017200000|2020-10-30 00:20:00|2330.8|2327.3|2331.9|2328.4|2333|2329.5|2330.6|2327.1|256
1604017500000|2020-10-30 00:25:00|2331.8|2328.3|2330.6|2327.1|2332.7|2329.2|2330.1|2326.6|197
1604017800000|2020-10-30 00:30:00|2330.5|2327|2327.8|2324.3|2331.3|2327.8|2327.7|2324.2|232
1604018100000|2020-10-30 00:35:00|2327.6|2324.1|2325.2|2321.7|2327.6|2324.1|2325.2|2321.7|282
1604018400000|2020-10-30 00:40:00|2325.3|2321.8|2325.5|2322|2327.4|2323.9|2324.3|2320.8|226
1604018700000|2020-10-30 00:45:00|2325.6|2322.1|2327.1|2323.6|2328.9|2325.4|2325.6|2322.1|252
1604019000000|2020-10-30 00:50:00|2326.5|2323|2329.4|2325.9|2330.5|2327|2326.3|2322.8|326
1604019300000|2020-10-30 00:55:00|2329.3|2325.8|2328.5|2325|2329.9|2326.4|2327.1|2323.6|337
1604019600000|2020-10-30 01:00:00|2328.8|2325.3|2337.7|2334.2|2339.9|2336.4|2322.3|2318.8|692
1604019900000|2020-10-30 01:05:00|2337.8|2334.3|2342.9|2339.4|2343|2339.5|2336.6|2333.1|511
1604020200000|2020-10-30 01:10:00|2343.4|2339.9|2340.9|2337.4|2344.6|2341.1|2340.3|2336.8|475
1604020500000|2020-10-30 01:15:00|2340.6|2337.1|2341.3|2337.8|2341.7|2338.2|2338.2|2334.7|404
1604020800000|2020-10-30 01:20:00|2341.4|2337.9|2336.7|2333.2|2341.5|2338|2336.2|2332.7|366
1604021100000|2020-10-30 01:25:00|2336.9|2333.4|2337|2333.5|2338|2334.5|2334.7|2331.2|354
1604021400000|2020-10-30 01:30:00|2336.9|2333.4|2342.1|2338.6|2342.5|2339|2336.6|2333.1|443
1604021700000|2020-10-30 01:35:00|2341.9|2338.4|2344.5|2341|2345.6|2342.1|2341.3|2337.8|442
1604022000000|2020-10-30 01:40:00|2344.6|2341.1|2343.6|2340.1|2345.6|2342.1|2341.8|2338.3|397
1604022300000|2020-10-30 01:45:00|2343.7|2340.2|2347.2|2343.7|2347.2|2343.7|2342.8|2339.3|491
1604022600000|2020-10-30 01:50:00|2347.3|2343.8|2346.3|2342.8|2347.3|2343.8|2344.2|2340.7|466
1604022900000|2020-10-30 01:55:00|2346.2|2342.7|2348.4|2344.9|2351|2347.5|2344.8|2341.3|495
1604023200000|2020-10-30 02:00:00|2348.3|2344.8|2345.8|2342.3|2349.7|2346.2|2345|2341.5|438
1604023500000|2020-10-30 02:05:00|2345.7|2342.2|2347.1|2343.6|2347.6|2344.1|2345.7|2342.2|358
1604023800000|2020-10-30 02:10:00|2347.2|2343.7|2350.9|2347.4|2351.7|2348.2|2347.1|2343.6|377
1604024100000|2020-10-30 02:15:00|2351|2347.5|2351.4|2347.9|2352.8|2349.3|2350.6|2347.1|286
1604024400000|2020-10-30 02:20:00|2351.5|2348|2348.3|2344.8|2351.6|2348.1|2348.1|2344.6|322
1604024700000|2020-10-30 02:25:00|2348.4|2344.9|2349.9|2346.4|2350.6|2347.1|2348|2344.5|232
1604025000000|2020-10-30 02:30:00|2350.1|2346.6|2350.2|2346.7|2352.2|2348.7|2349.3|2345.8|361
1604025300000|2020-10-30 02:35:00|2350.1|2346.6|2349.4|2345.9|2352.8|2349.3|2348.2|2344.7|353
1604025600000|2020-10-30 02:40:00|2349.2|2345.7|2348.8|2345.3|2352.1|2348.6|2348.7|2345.2|320
1604025900000|2020-10-30 02:45:00|2348.7|2345.2|2347.5|2344|2348.8|2345.3|2346.6|2343.1|308
1604026200000|2020-10-30 02:50:00|2347.7|2344.2|2346|2342.5|2348.2|2344.7|2345|2341.5|306
1604026500000|2020-10-30 02:55:00|2346.1|2342.6|2344.3|2340.8|2347.3|2343.8|2344.1|2340.6|300
1604026800000|2020-10-30 03:00:00|2344.4|2340.9|2345.8|2342.3|2346.4|2342.9|2343.7|2340.2|296
1604027100000|2020-10-30 03:05:00|2345.7|2342.2|2347.9|2344.4|2349|2345.5|2345.4|2341.9|217
1604027400000|2020-10-30 03:10:00|2348.2|2344.7|2350.7|2347.2|2351.4|2347.9|2348|2344.5|295
1604027700000|2020-10-30 03:15:00|2350.6|2347.1|2351.5|2348|2352.2|2348.7|2349.5|2346|255
1604028000000|2020-10-30 03:20:00|2351.6|2348.1|2356.7|2353.2|2357.4|2353.9|2351.6|2348.1|325
1604028300000|2020-10-30 03:25:00|2356.6|2353.1|2356.1|2352.6|2358.2|2354.7|2355|2351.5|418
1604028600000|2020-10-30 03:30:00|2356.2|2352.7|2359|2355.5|2359.1|2355.6|2355.8|2352.3|321
1604028900000|2020-10-30 03:35:00|2359.1|2355.6|2356.8|2353.3|2359.4|2355.9|2356.8|2353.3|285
1604029200000|2020-10-30 03:40:00|2356.7|2353.2|2356.6|2353.1|2358.1|2354.6|2356.4|2352.9|244
1604029500000|2020-10-30 03:45:00|2356.7|2353.2|2355.1|2351.6|2357.3|2353.8|2354.5|2351|295
1604029800000|2020-10-30 03:50:00|2355.2|2351.7|2354.5|2351|2357.1|2353.6|2353.8|2350.3|255
1604030100000|2020-10-30 03:55:00|2354.6|2351.1|2354|2350.5|2355.4|2351.9|2353.5|2350|197
1604030400000|2020-10-30 04:00:00|2353.9|2350.4|2354.7|2351.2|2356.1|2352.6|2353.8|2350.3|194
1604030700000|2020-10-30 04:05:00|2354.6|2351.1|2355.1|2351.6|2355.8|2352.8|2354.1|2350.6|154
1604031000000|2020-10-30 04:10:00|2355.2|2351.7|2352.9|2349.4|2355.8|2352.3|2352.9|2349.4|123
1604031300000|2020-10-30 04:15:00|2353|2349.5|2352.6|2349.1|2353.8|2350.3|2351.2|2347.7|249
1604031600000|2020-10-30 04:20:00|2352.9|2349.4|2352.7|2349.2|2354|2350.5|2352.2|2348.7|174
1604031900000|2020-10-30 04:25:00|2352.8|2349.3|2351.2|2347.7|2353.1|2349.6|2350.8|2347.3|148
1604032200000|2020-10-30 04:30:00|2351.4|2347.9|2352.2|2348.7|2352.9|2349.4|2350.9|2347.4|194
1604032500000|2020-10-30 04:35:00|2352.1|2348.6|2350.6|2347.1|2352.7|2349.2|2350.4|2346.9|174
1604032800000|2020-10-30 04:40:00|2350.8|2347.3|2353|2349.5|2353.1|2349.6|2350.3|2346.8|152
1604033100000|2020-10-30 04:45:00|2352.9|2349.4|2350.9|2347.4|2353.4|2349.9|2350.5|2347|148
1604033400000|2020-10-30 04:50:00|2351|2347.5|2348.9|2345.4|2351.9|2348.4|2348.4|2344.9|258
1604033700000|2020-10-30 04:55:00|2348.7|2345.2|2348.2|2344.7|2349.8|2346.3|2347.8|2344.3|315
1604034000000|2020-10-30 05:00:00|2348|2344.5|2349.6|2346.1|2350.7|2347.2|2347.9|2344.4|325
1604034300000|2020-10-30 05:05:00|2349.5|2346|2347.8|2344.3|2350.5|2347|2347.6|2344.1|220
1604034600000|2020-10-30 05:10:00|2348|2344.5|2344.4|2340.9|2348.6|2345.1|2344.2|2340.7|367
1604034900000|2020-10-30 05:15:00|2344.5|2341|2338.8|2335.3|2345.6|2342.1|2337.4|2333.9|518
1604035200000|2020-10-30 05:20:00|2338.9|2335.4|2337.1|2333.6|2341.9|2338.4|2335|2331.5|438
1604035500000|2020-10-30 05:25:00|2337.3|2333.8|2339.1|2335.6|2339.6|2336.1|2334.6|2331.1|452
1604035800000|2020-10-30 05:30:00|2339.6|2336.1|2332.3|2328.8|2340.4|2336.9|2331|2327.5|682
1604036100000|2020-10-30 05:35:00|2332.7|2329.2|2322.1|2318.6|2333|2329.5|2321.9|2318.4|705
1604036400000|2020-10-30 05:40:00|2322.2|2318.7|2327.1|2323.6|2329.2|2325.7|2321.9|2318.4|723
1604036700000|2020-10-30 05:45:00|2327|2323.5|2329.9|2326.4|2331.3|2327.8|2324.3|2320.8|655
1604037000000|2020-10-30 05:50:00|2329.7|2326.2|2334.2|2330.7|2335.2|2331.7|2328.8|2325.3|674
1604037300000|2020-10-30 05:55:00|2334.1|2330.6|2331.4|2327.9|2334.4|2330.9|2328.9|2325.4|635
1604037600000|2020-10-30 06:00:00|2330.9|2327.4|2326.2|2322.7|2332.2|2328.8|2325.7|2322.2|748
1604037900000|2020-10-30 06:05:00|2326.5|2323|2326.6|2323.1|2327.7|2324.7|2319.8|2316.3|813
1604038200000|2020-10-30 06:10:00|2326.5|2323|2329.1|2325.6|2330|2326.5|2322.6|2319.1|690
1604038500000|2020-10-30 06:15:00|2329.2|2325.7|2331.8|2328.3|2333.2|2329.7|2327.6|2324.1|618
1604038800000|2020-10-30 06:20:00|2330.9|2328.9|2332.7|2329.2|2334.3|2330.8|2329.9|2326.4|632
1604039100000|2020-10-30 06:25:00|2332.6|2329.1|2332.3|2328.8|2333.8|2330.3|2330.2|2326.7|502
1604039400000|2020-10-30 06:30:00|2332.1|2328.6|2331.5|2328|2335.9|2332.4|2330.6|2327.1|549
1604039700000|2020-10-30 06:35:00|2331.6|2328.1|2335.5|2332|2335.9|2332.4|2329.7|2326.2|562
1604040000000|2020-10-30 06:40:00|2335.4|2331.9|2334.9|2331.4|2338.9|2335.4|2334.7|2331.2|619
1604040300000|2020-10-30 06:45:00|2334.8|2331.3|2332.6|2329.1|2335.7|2332.2|2330.3|2326.8|474
1604040600000|2020-10-30 06:50:00|2332.5|2329|2331|2327.5|2333.9|2330.4|2329.9|2326.4|490
1604040900000|2020-10-30 06:55:00|2331.1|2327.6|2330.1|2326.6|2333.1|2329.6|2329.8|2326.3|477
1604041200000|2020-10-30 07:00:00|2329.7|2326.2|2330.5|2327|2332.8|2329.3|2326|2322.5|639
1604041500000|2020-10-30 07:05:00|2330.3|2326.8|2326.6|2323.1|2333|2329.5|2326|2322.7|499
1604041800000|2020-10-30 07:10:00|2326.5|2323|2325.5|2322|2327.4|2324.4|2324.6|2321.1|461
1604042100000|2020-10-30 07:15:00|2326.1|2322.6|2321.3|2317.8|2326.4|2322.9|2319.6|2316.1|531
1604042400000|2020-10-30 07:20:00|2321.6|2318.1|2326.5|2323|2326.6|2323.1|2319.7|2316.5|462
1604042700000|2020-10-30 07:25:00|2326.3|2322.8|2323.2|2319.7|2326.4|2323.2|2321.9|2318.4|487
1604043000000|2020-10-30 07:30:00|2322.8|2319.3|2328|2324.5|2328|2324.5|2322|2318.5|499
1604043300000|2020-10-30 07:35:00|2327.8|2324.3|2333.5|2330|2333.7|2330.2|2327.2|2323.7|525
1604043600000|2020-10-30 07:40:00|2333.4|2329.9|2329.3|2325.8|2334.1|2330.6|2328.9|2325.4|413
1604043900000|2020-10-30 07:45:00|2329.2|2325.7|2328.4|2324.9|2331.3|2327.8|2328.1|2324.6|334
1604044200000|2020-10-30 07:50:00|2328.6|2325.1|2328.6|2325.1|2330|2326.5|2325.7|2322.2|315
1604044500000|2020-10-30 07:55:00|2328.5|2325|2327.5|2324|2329.7|2326.2|2326.7|2323.2|325
1604044800000|2020-10-30 08:00:00|2327.7|2324.2|2334.1|2330.6|2337.2|2333.7|2327.7|2324.2|604
1604045100000|2020-10-30 08:05:00|2334|2330.5|2336.3|2332.8|2337.2|2333.7|2333|2329.5|521
1604045400000|2020-10-30 08:10:00|2336.2|2332.7|2337.9|2334.4|2339.4|2336.4|2334.8|2331.3|525
1604045700000|2020-10-30 08:15:00|2338.1|2334.6|2338|2334.5|2340.6|2337.3|2336.1|2332.6|555
1604046000000|2020-10-30 08:20:00|2337|2335|2334.2|2330.7|2339.2|2335.7|2333.5|2330.4|654
1604046300000|2020-10-30 08:25:00|2334|2330.5|2331.7|2329.7|2334.7|2331.4|2330|2327.2|664
1604046600000|2020-10-30 08:30:00|2332.2|2328.7|2332.6|2330.6|2334.2|2331.6|2331.2|2328.3|635
1604046900000|2020-10-30 08:35:00|2332.5|2330.5|2333.2|2331.2|2335.5|2333.5|2331.4|2328.9|723
1604047200000|2020-10-30 08:40:00|2333.3|2331.3|2330.1|2328.1|2333.8|2331.4|2329.5|2327.2|490
1604047500000|2020-10-30 08:45:00|2330|2328|2331.4|2329.4|2333.9|2331.5|2329.4|2326.8|486
1604047800000|2020-10-30 08:50:00|2331.5|2329.5|2327.6|2325.6|2333.4|2330.8|2327.6|2324.9|648
1604048100000|2020-10-30 08:55:00|2327.4|2325.4|2328.6|2326.6|2330.6|2328.6|2325.4|2322.9|540
1604048400000|2020-10-30 09:00:00|2328.7|2326.7|2333.6|2331.6|2334.1|2332.1|2328.2|2326.2|531
1604048700000|2020-10-30 09:05:00|2333.5|2331.5|2338.2|2336.2|2339.3|2336.7|2331.3|2329.3|605
1604049000000|2020-10-30 09:10:00|2338.1|2336.1|2340.2|2336.7|2342.5|2339.6|2337.4|2335|707
1604049300000|2020-10-30 09:15:00|2340.1|2336.6|2343.7|2340.2|2343.8|2340.6|2338.2|2335.6|622
1604049600000|2020-10-30 09:20:00|2344|2340.5|2343.2|2339.7|2345.1|2341.9|2340.6|2337.6|678
1604049900000|2020-10-30 09:25:00|2343.1|2339.6|2341.7|2338.2|2343.4|2340.5|2340|2336.9|606
1604050200000|2020-10-30 09:30:00|2341.8|2338.3|2344.5|2341|2346.7|2343.2|2341.6|2338.3|653
1604050500000|2020-10-30 09:35:00|2344.2|2340.7|2344.4|2340.9|2345.1|2341.8|2342.3|2339.5|535
1604050800000|2020-10-30 09:40:00|2344.2|2340.7|2344.5|2341|2345.3|2341.9|2342.2|2339.3|509
1604051100000|2020-10-30 09:45:00|2344.6|2341.1|2347.3|2343.8|2347.4|2344.3|2342.3|2339.4|510
1604051400000|2020-10-30 09:50:00|2347.4|2343.9|2344.6|2341.1|2348|2345.1|2343.7|2340.9|567
1604051700000|2020-10-30 09:55:00|2344.7|2341.2|2341.9|2338.4|2345.1|2341.8|2341|2338.2|474
1604052000000|2020-10-30 10:00:00|2342|2338.5|2339.8|2336.3|2342.8|2339.9|2338.3|2335.2|522
1604052300000|2020-10-30 10:05:00|2339.7|2336.2|2340.7|2337.2|2341.7|2338.9|2337.4|2334.7|407
1604052600000|2020-10-30 10:10:00|2340.6|2337.1|2338.4|2334.9|2340.9|2337.5|2337.1|2333.6|417
1604052900000|2020-10-30 10:15:00|2338.5|2335|2335.3|2331.8|2338.6|2335.1|2334.1|2331.1|482
1604053200000|2020-10-30 10:20:00|2335.1|2331.6|2335.5|2333.5|2337.2|2333.8|2333.6|2330.7|542
1604053500000|2020-10-30 10:25:00|2336.5|2333|2336.6|2333.1|2339.5|2336.5|2335|2332.3|552
1604053800000|2020-10-30 10:30:00|2336.4|2332.9|2341.1|2337.6|2342.6|2339.1|2335.5|2332.7|503
1604054100000|2020-10-30 10:35:00|2341|2337.5|2340.2|2336.7|2342.1|2338.9|2338.6|2335.9|430
1604054400000|2020-10-30 10:40:00|2340.3|2336.8|2339.3|2335.8|2340.4|2337.5|2336.5|2333.6|452
1604054700000|2020-10-30 10:45:00|2339.4|2335.9|2339|2335.5|2344.2|2341.1|2337.9|2335|513
1604055000000|2020-10-30 10:50:00|2339.1|2335.6|2342.5|2340.5|2343.6|2340.9|2337.6|2334.9|500
1604055300000|2020-10-30 10:55:00|2343.7|2340.2|2345.8|2342.3|2346.7|2344|2342.9|2340.2|597
1604055600000|2020-10-30 11:00:00|2345.7|2342.2|2347.1|2343.6|2349.4|2346.1|2344.3|2341.4|677
1604055900000|2020-10-30 11:05:00|2347|2343.5|2348.7|2345.2|2349.8|2346.9|2342.4|2339.9|646
1604056200000|2020-10-30 11:10:00|2348.5|2345|2349.2|2345.7|2350.9|2348|2346.9|2344.4|616
1604056500000|2020-10-30 11:15:00|2349|2345.5|2350.4|2346.9|2350.6|2347.2|2346.7|2343.8|564
1604056800000|2020-10-30 11:20:00|2350.5|2347|2348.6|2345.1|2350.5|2348|2345.8|2342.8|474
1604057100000|2020-10-30 11:25:00|2348.8|2345.3|2346.2|2344.2|2349.8|2346.6|2346.2|2343.1|420
1604057400000|2020-10-30 11:30:00|2347.2|2343.7|2348.3|2344.8|2349.2|2345.8|2345.9|2343.1|437
1604057700000|2020-10-30 11:35:00|2348.1|2344.6|2348.1|2344.6|2348.7|2345.8|2346|2343.1|373
1604058000000|2020-10-30 11:40:00|2348.2|2344.7|2349.9|2347.9|2351.8|2349.3|2346.2|2342.9|404
1604058300000|2020-10-30 11:45:00|2349.8|2347.8|2347.7|2344.2|2349.9|2347.9|2345.1|2341.6|468
1604058600000|2020-10-30 11:50:00|2347.9|2344.4|2351.8|2348.3|2352.1|2349.1|2346.7|2343.2|405
1604058900000|2020-10-30 11:55:00|2351.7|2348.2|2361.9|2358.4|2367.2|2363.7|2350.9|2347.9|808
1604059200000|2020-10-30 12:00:00|2362.1|2358.6|2358.6|2355.1|2370|2366.5|2357.4|2354.4|1012
1604059500000|2020-10-30 12:05:00|2358.5|2355|2359.2|2355.7|2359.3|2356.3|2354.6|2351.5|703
1604059800000|2020-10-30 12:10:00|2358.7|2355.2|2356.4|2352.9|2361.5|2358|2354.7|2351.9|693
1604060100000|2020-10-30 12:15:00|2356.2|2352.7|2351.2|2349.2|2358.8|2355.3|2349.7|2346.9|713
1604060400000|2020-10-30 12:20:00|2351|2349|2359.1|2355.6|2359.4|2356.7|2350.5|2347.6|598
1604060700000|2020-10-30 12:25:00|2359|2355.5|2354.9|2351.4|2362.4|2359.1|2354.6|2351.1|598
1604061000000|2020-10-30 12:30:00|2355|2351.5|2356.1|2354.1|2361.3|2357.8|2354.4|2351.1|798
1604061300000|2020-10-30 12:35:00|2356.8|2353.3|2361.3|2357.8|2363.3|2360.1|2356.4|2353.3|727
1604061600000|2020-10-30 12:40:00|2361.2|2357.7|2365.8|2362.3|2366.4|2362.9|2359|2356.3|756
1604061900000|2020-10-30 12:45:00|2365.9|2362.4|2370.4|2366.9|2371.9|2368.9|2363.5|2360|846
1604062200000|2020-10-30 12:50:00|2370.5|2367|2365.1|2361.6|2372|2369.3|2362.9|2360|868
1604062500000|2020-10-30 12:55:00|2365.2|2361.7|2368.9|2366.9|2378.8|2375.3|2364.4|2361.3|1081
1604062800000|2020-10-30 13:00:00|2368.8|2366.8|2376.9|2373.4|2377.7|2374.5|2368.7|2365.8|1409
1604063100000|2020-10-30 13:05:00|2376.8|2373.3|2377.2|2373.7|2383.5|2380|2374.8|2371.9|1122
1604063400000|2020-10-30 13:10:00|2377.3|2373.8|2375|2373|2380.9|2378.2|2373.4|2370.7|1218
1604063700000|2020-10-30 13:15:00|2375.1|2373.1|2371.3|2369.3|2376.2|2374.2|2369.2|2365.7|1012
1604064000000|2020-10-30 13:20:00|2371.4|2369.4|2375.3|2371.8|2376.9|2374.5|2371|2369|643
1604064300000|2020-10-30 13:25:00|2375.6|2372.1|2372.7|2369.2|2377.6|2374.1|2370.4|2367.1|680
1604064600000|2020-10-30 13:30:00|2372.8|2369.3|2368.6|2366.6|2379.3|2375.8|2368.6|2366|908
1604064900000|2020-10-30 13:35:00|2369|2367|2369.1|2367.1|2372.4|2369.2|2363.4|2360.2|827
1604065200000|2020-10-30 13:40:00|2368.6|2366.6|2363.5|2360|2369.6|2366.8|2362.7|2359.5|705
1604065500000|2020-10-30 13:45:00|2363.6|2360.1|2359.6|2357.6|2366.2|2363.3|2358.4|2354.9|677
1604065800000|2020-10-30 13:50:00|2359.5|2357.5|2358.9|2355.4|2363.6|2360.3|2356.2|2352.7|703
1604066100000|2020-10-30 13:55:00|2359.3|2355.8|2366.5|2363|2368.2|2365.3|2358.6|2355.5|581
1604066400000|2020-10-30 14:00:00|2366|2362.5|2362.2|2358.7|2367.6|2364.1|2358.2|2354.7|1073
1604066700000|2020-10-30 14:05:00|2362.3|2358.8|2357.3|2355.3|2364.3|2361.4|2356.6|2353.7|904
1604067000000|2020-10-30 14:10:00|2357.2|2355.2|2358.4|2356.4|2359.6|2357.2|2352|2349.5|1019
1604067300000|2020-10-30 14:15:00|2358|2356|2357.7|2354.2|2358.8|2356.4|2353.3|2350|893
1604067600000|2020-10-30 14:20:00|2357.2|2353.7|2360.6|2357.1|2362.7|2359.5|2356.3|2352.9|913
1604067900000|2020-10-30 14:25:00|2360.7|2357.2|2358.3|2354.8|2361.3|2358.3|2355|2352.5|843
1604068200000|2020-10-30 14:30:00|2358.2|2354.7|2353.8|2351.8|2358.5|2356.3|2353.1|2350.2|944
1604068500000|2020-10-30 14:35:00|2353.6|2351.6|2355.3|2353.3|2358.3|2355.8|2351.2|2348.5|946
1604068800000|2020-10-30 14:40:00|2355.1|2353.1|2348.1|2346.1|2355.1|2353.1|2343.8|2340.6|1115
1604069100000|2020-10-30 14:45:00|2348.2|2346.2|2345|2343|2350.4|2347.8|2343.7|2341.7|1036
1604069400000|2020-10-30 14:50:00|2345.5|2342|2353.9|2350.4|2354|2351.2|2344.5|2341|1032
1604069700000|2020-10-30 14:55:00|2353.8|2350.3|2349.6|2346.1|2354|2350.5|2348|2345|1110
1604070000000|2020-10-30 15:00:00|2349.4|2345.9|2363.4|2359.9|2366.2|2363.2|2348.9|2345.9|1295
1604070300000|2020-10-30 15:05:00|2363.6|2360.1|2356|2354|2363.6|2360.1|2355.5|2353.5|1037
1604070600000|2020-10-30 15:10:00|2356.1|2354.1|2363.6|2361.6|2364.9|2362.1|2356.1|2354.1|1059
1604070900000|2020-10-30 15:15:00|2363.5|2361.5|2358.4|2354.9|2365.7|2362.8|2357|2354.3|925
1604071200000|2020-10-30 15:20:00|2358|2354.5|2359.9|2357.9|2361.5|2359.4|2356.5|2353.9|923
1604071500000|2020-10-30 15:25:00|2359.7|2357.7|2353.1|2349.6|2360.2|2358.2|2350.1|2348.1|939
1604071800000|2020-10-30 15:30:00|2353|2349.5|2350.9|2348.9|2353.8|2351.1|2348.3|2346.3|889
1604072100000|2020-10-30 15:35:00|2350.8|2348.8|2351.2|2349.2|2353.3|2351.3|2349.2|2347.2|832
1604072400000|2020-10-30 15:40:00|2351.1|2349.1|2351.4|2349.4|2352.1|2350.1|2346.2|2344.2|817
1604072700000|2020-10-30 15:45:00|2351.2|2349.2|2356.6|2354.6|2357.3|2355.3|2349|2347|856
1604073000000|2020-10-30 15:50:00|2356.5|2354.5|2356.9|2354.9|2358.3|2355.5|2355.2|2352.9|734
1604073300000|2020-10-30 15:55:00|2357.8|2354.3|2354.1|2350.6|2357.8|2354.7|2351.4|2348.7|933
1604073600000|2020-10-30 16:00:00|2354.2|2350.7|2363.3|2359.8|2364.1|2361.3|2353.3|2350.7|928
1604073900000|2020-10-30 16:05:00|2362.5|2360.5|2362.3|2360.3|2364.6|2361.6|2360.5|2357.9|679
1604074200000|2020-10-30 16:10:00|2362.6|2360.6|2362.8|2359.3|2364.8|2362.1|2361.3|2358.8|851
1604074500000|2020-10-30 16:15:00|2361.9|2359.9|2364.5|2362.5|2366.3|2363.5|2360.7|2358|765
1604074800000|2020-10-30 16:20:00|2364.6|2362.6|2365.3|2361.8|2366.7|2364|2363.8|2361|697
1604075100000|2020-10-30 16:25:00|2365.1|2361.6|2369.4|2367.4|2370.1|2367.6|2361.4|2358.6|693
1604075400000|2020-10-30 16:30:00|2369|2367|2361.3|2359.3|2370.3|2367.7|2360.8|2358.2|732
1604075700000|2020-10-30 16:35:00|2361.4|2359.4|2360.8|2358.8|2362.6|2359.9|2359.4|2356.7|661
1604076000000|2020-10-30 16:40:00|2360.9|2358.9|2360.4|2358.4|2361.9|2359.2|2359.5|2357.1|625
1604076300000|2020-10-30 16:45:00|2360.5|2358.5|2362.7|2360.7|2363.8|2361.2|2359.5|2356.9|589
1604076600000|2020-10-30 16:50:00|2362.5|2360.5|2364.8|2361.3|2366|2362.9|2360.7|2357.8|601
1604076900000|2020-10-30 16:55:00|2364.9|2361.4|2364|2362|2365.7|2362.9|2361.6|2358.8|562
1604077200000|2020-10-30 17:00:00|2363.8|2361.8|2359.6|2357.6|2366.2|2363.6|2359.2|2356.4|667
1604077500000|2020-10-30 17:05:00|2359.7|2357.7|2359|2355.5|2360.9|2358.2|2357.5|2354.8|612
1604077800000|2020-10-30 17:10:00|2358.9|2355.4|2359.5|2357.5|2361.4|2358.6|2357.6|2354.8|566
1604078100000|2020-10-30 17:15:00|2360.1|2356.6|2362|2358.5|2362.5|2359.9|2357.7|2355|463
1604078400000|2020-10-30 17:20:00|2361.9|2358.4|2358.7|2356.7|2361.9|2359.2|2356.6|2353.5|612
1604078700000|2020-10-30 17:25:00|2358.6|2356.6|2360.8|2358.8|2363.1|2360.3|2356.4|2353.7|618
1604079000000|2020-10-30 17:30:00|2360.4|2358.4|2358.6|2356.6|2361.1|2358.4|2357.9|2355.2|599
1604079300000|2020-10-30 17:35:00|2358.5|2356.5|2355.1|2353.1|2359.8|2357.1|2354.1|2351.3|595
1604079600000|2020-10-30 17:40:00|2355|2353|2355.9|2353.9|2356.4|2353.9|2354|2351.3|535
1604079900000|2020-10-30 17:45:00|2355.8|2353.8|2357.2|2355.2|2357.9|2355.6|2354.7|2352|506
1604080200000|2020-10-30 17:50:00|2357.1|2355.1|2359.2|2355.7|2359.3|2356.5|2356.4|2353.6|545
1604080500000|2020-10-30 17:55:00|2358.4|2356.4|2358.8|2356.8|2360.9|2357.8|2358|2355.5|461
1604080800000|2020-10-30 18:00:00|2359.9|2356.4|2360.8|2358.8|2361.8|2359|2356.7|2354.2|555
1604081100000|2020-10-30 18:05:00|2360.9|2358.9|2365|2361.5|2365.1|2362.4|2360.4|2357.8|574
1604081400000|2020-10-30 18:10:00|2364.4|2362.4|2361.4|2359.4|2365.4|2362.8|2360.7|2358|552
1604081700000|2020-10-30 18:15:00|2361.3|2359.3|2364.3|2362.3|2365.4|2362.8|2360.6|2358.2|509
1604082000000|2020-10-30 18:20:00|2364.2|2362.2|2362.4|2360.4|2365.2|2362.5|2362.2|2359.5|530
1604082300000|2020-10-30 18:25:00|2363.2|2359.7|2361.1|2359.1|2364.1|2361.5|2360|2357.1|660
1604082600000|2020-10-30 18:30:00|2361|2359|2360.5|2358.5|2362|2359.1|2358.8|2356.2|370
1604082900000|2020-10-30 18:35:00|2360.6|2358.6|2362.9|2360.9|2364.7|2362.2|2357.9|2355.9|436
1604083200000|2020-10-30 18:40:00|2363|2361|2361|2357.5|2363.6|2361|2359.6|2356.7|461
1604083500000|2020-10-30 18:45:00|2360|2358|2366.9|2363.4|2367|2364.2|2359.6|2357|494
1604083800000|2020-10-30 18:50:00|2366.8|2363.3|2366.4|2364.4|2367.4|2364.6|2364.4|2361.5|479
1604084100000|2020-10-30 18:55:00|2366.8|2363.3|2364.2|2360.7|2368.2|2365.4|2362.8|2359.9|575
1604084400000|2020-10-30 19:00:00|2364.3|2360.8|2362|2360|2365|2362.3|2360.5|2357.7|661
1604084700000|2020-10-30 19:05:00|2362.7|2359.2|2360.7|2358.7|2363.7|2361|2359.5|2356.8|627
1604085000000|2020-10-30 19:10:00|2360.6|2358.6|2364.2|2362.2|2365.8|2362.9|2360|2357.3|566
1604085300000|2020-10-30 19:15:00|2363.9|2361.9|2365.4|2361.9|2365.7|2362.8|2361.5|2358.3|559
1604085600000|2020-10-30 19:20:00|2364.6|2362.6|2366.4|2362.9|2367.3|2364.5|2364|2361.2|544
1604085900000|2020-10-30 19:25:00|2366.5|2363|2365.6|2362.1|2367.1|2364.4|2364|2361.2|531
1604086200000|2020-10-30 19:30:00|2365.7|2362.2|2365.3|2361.8|2366.5|2363.8|2363|2360.1|438
1604086500000|2020-10-30 19:35:00|2364.4|2362.4|2364.6|2361.1|2365.2|2362.6|2361.7|2359|332
1604086800000|2020-10-30 19:40:00|2364.7|2361.2|2366.2|2362.7|2366.2|2363.5|2363.4|2360.7|346
1604087100000|2020-10-30 19:45:00|2366.1|2362.6|2366|2362.5|2368.7|2365.9|2363.6|2361|476
1604087400000|2020-10-30 19:50:00|2365.6|2362.1|2364.3|2360.8|2367.1|2364.3|2363.2|2360.4|576
1604087700000|2020-10-30 19:55:00|2364.2|2360.7|2367|2363.5|2367|2364.2|2363.1|2360.3|713
1604088000000|2020-10-30 20:00:00|2366.9|2363.4|2366.7|2364.7|2368.9|2366|2364.5|2361.4|297
1604088300000|2020-10-30 20:05:00|2367.1|2363.6|2366.1|2364.1|2367.4|2364.7|2366|2363|99
1604088600000|2020-10-30 20:10:00|2367|2363.5|2367|2363.5|2368.1|2365|2365.4|2362.6|87
1604088900000|2020-10-30 20:15:00|2367.6|2364.1|2368.1|2364.6|2368.2|2364.7|2366.6|2363.1|115
1604089200000|2020-10-30 20:20:00|2368|2364.5|2366.7|2363.2|2368.2|2364.7|2366.2|2362.7|94
1604089500000|2020-10-30 20:25:00|2366.5|2363|2367.5|2364|2368.1|2364.6|2366.5|2363|99
1604089800000|2020-10-30 20:30:00|2367.6|2364.1|2369.9|2366.4|2370.2|2366.7|2367.3|2363.8|134
1604090100000|2020-10-30 20:35:00|2370.2|2366.7|2370.3|2366.8|2371.7|2368.2|2369.1|2365.6|130
1604090400000|2020-10-30 20:40:00|2370.2|2366.7|2369.5|2366|2371.2|2367.7|2368.1|2364.6|154
1604090700000|2020-10-30 20:45:00|2369.6|2366.1|2365.1|2361.6|2369.8|2366.3|2363.4|2359.9|180
1604091000000|2020-10-30 20:50:00|2365.2|2361.7|2366.6|2363.1|2367.4|2363.9|2364.5|2361|189
1604091300000|2020-10-30 20:55:00|2366.7|2363.2|2369.8|2359.9|2369.8|2365.1|2365.5|2359.8|97
1604271600000|2020-11-01 23:00:00|2359.8|2356.3|2364.2|2360.7|2366.3|2362.5|2358.9|2354.4|404
1604271900000|2020-11-01 23:05:00|2364.1|2360.6|2362.1|2358.6|2364.6|2361.1|2360.9|2357.4|182
1604272200000|2020-11-01 23:10:00|2362.2|2358.7|2357.5|2354|2363|2359.5|2357.4|2353.9|258
1604272500000|2020-11-01 23:15:00|2358.1|2354.6|2359.4|2355.9|2359.8|2356.3|2356.9|2353.4|248
1604272800000|2020-11-01 23:20:00|2359.3|2355.8|2357.2|2353.7|2359.3|2355.8|2355.8|2352.3|185
1604273100000|2020-11-01 23:25:00|2357.1|2353.6|2357.1|2353.6|2357.3|2353.8|2355|2351.5|160
1604273400000|2020-11-01 23:30:00|2369.4|2359.5|2353.7|2350.2|2369.4|2359.5|2353.7|2350.2|18
1604273700000|2020-11-01 23:35:00|2353.8|2350.3|2352.8|2349.3|2354.4|2351.7|2351.5|2348|345
1604274000000|2020-11-01 23:40:00|2352.9|2349.4|2347.7|2344.2|2353.5|2350|2344.8|2341.4|513
1604274300000|2020-11-01 23:45:00|2347.8|2344.3|2346.1|2342.6|2349.1|2345.6|2342.2|2338.7|508
1604274600000|2020-11-01 23:50:00|2346.2|2342.7|2344.6|2341.1|2346.8|2343.3|2341.6|2338.1|457
1604274900000|2020-11-01 23:55:00|2344.7|2341.2|2346.5|2343|2347.7|2344.2|2343.6|2340.1|373
1604275200000|2020-11-02 00:00:00|2346.6|2343.1|2351.4|2347.9|2351.5|2348|2345.7|2342.2|318
1604275500000|2020-11-02 00:05:00|2351.2|2347.7|2350.5|2347|2352|2348.5|2349.2|2345.7|390
1604275800000|2020-11-02 00:10:00|2349.8|2346.3|2347.6|2344.1|2350.4|2346.9|2346.4|2342.9|454
1604276100000|2020-11-02 00:15:00|2347.5|2344|2350.6|2347.1|2351.1|2347.7|2346.7|2343.2|421
1604276400000|2020-11-02 00:20:00|2350.5|2347|2351.8|2348.3|2353.6|2350.1|2349.9|2346.4|385
1604276700000|2020-11-02 00:25:00|2351.9|2348.4|2354.5|2351|2354.5|2351|2350.1|2347.4|380
1604277000000|2020-11-02 00:30:00|2354.6|2351.1|2351.1|2347.6|2355.6|2352.1|2348.8|2345.3|375
1604277300000|2020-11-02 00:35:00|2351.2|2347.7|2348.4|2344.9|2352|2348.5|2347.7|2344.2|289
1604277600000|2020-11-02 00:40:00|2348.2|2344.7|2346.2|2342.7|2348.4|2344.9|2345.4|2341.9|276
1604277900000|2020-11-02 00:45:00|2345.7|2342.2|2346.9|2343.4|2347.3|2343.8|2344.6|2341.1|383
1604278200000|2020-11-02 00:50:00|2346.8|2343.3|2348.3|2344.8|2348.8|2345.3|2346.3|2342.8|346
1604278500000|2020-11-02 00:55:00|2348.1|2344.6|2350.3|2346.8|2350.3|2346.8|2347.8|2344.3|330
1604278800000|2020-11-02 01:00:00|2350.2|2346.7|2347.7|2344.2|2350.2|2346.7|2341.3|2337.8|913
1604279100000|2020-11-02 01:05:00|2347.6|2344.1|2352.2|2348.7|2353.1|2349.6|2346.4|2342.9|682
1604279400000|2020-11-02 01:10:00|2352.6|2349.1|2361.6|2358.1|2364.4|2360.9|2352.4|2348.9|807
1604279700000|2020-11-02 01:15:00|2361.5|2358|2360.7|2357.2|2362.7|2359.2|2359.5|2356|568
1604280000000|2020-11-02 01:20:00|2360.6|2357.1|2361.4|2357.9|2366.1|2362.6|2360.4|2356.9|863
1604280300000|2020-11-02 01:25:00|2361.5|2358|2358.2|2354.7|2363.5|2360|2357.8|2354.3|508
1604280600000|2020-11-02 01:30:00|2358.3|2354.8|2358.3|2354.8|2361.9|2358.4|2356.6|2353.1|576
1604280900000|2020-11-02 01:35:00|2358.5|2355|2363.8|2360.3|2363.8|2360.3|2358.2|2354.7|679
1604281200000|2020-11-02 01:40:00|2363.9|2360.4|2368.6|2365.1|2371.7|2368.2|2363|2359.5|867
1604281500000|2020-11-02 01:45:00|2368.4|2364.9|2378.8|2375.3|2380.7|2377.2|2368.3|2364.8|909
1604281800000|2020-11-02 01:50:00|2378.9|2375.4|2379.6|2376.1|2383.5|2380|2376.8|2373.3|792
1604282100000|2020-11-02 01:55:00|2379.5|2376|2376.2|2372.7|2380.6|2377.1|2375.7|2372.2|489
1604282400000|2020-11-02 02:00:00|2376|2372.5|2378.3|2374.8|2378.4|2374.9|2375|2371.5|441
1604282700000|2020-11-02 02:05:00|2378.2|2374.7|2378.6|2375.1|2383.5|2380|2377.9|2374.4|539
1604283000000|2020-11-02 02:10:00|2378.4|2374.9|2378.4|2374.9|2380.1|2376.6|2376.8|2373.3|537
1604283300000|2020-11-02 02:15:00|2378.5|2375|2376.7|2373.2|2380.7|2377.2|2376|2372.5|414
1604283600000|2020-11-02 02:20:00|2376.8|2373.3|2375.4|2371.9|2378.2|2374.7|2375|2371.5|393
1604283900000|2020-11-02 02:25:00|2375.5|2372|2376.1|2372.6|2377|2373.5|2375.2|2371.7|267
1604284200000|2020-11-02 02:30:00|2375.9|2372.4|2388.4|2384.9|2388.8|2385.3|2375.8|2372.3|586
1604284500000|2020-11-02 02:35:00|2388.8|2385.3|2388.9|2385.4|2391.4|2387.9|2386.2|2382.7|898
1604284800000|2020-11-02 02:40:00|2389.1|2385.6|2399.3|2395.8|2400.3|2396.8|2387.9|2384.4|840
1604285100000|2020-11-02 02:45:00|2399.4|2395.9|2396.7|2393.2|2402|2398.5|2395|2391.5|726
1604285400000|2020-11-02 02:50:00|2396.8|2393.3|2403.6|2400.1|2404.2|2401.3|2396.8|2393.3|851
1604285700000|2020-11-02 02:55:00|2403.8|2400.3|2399.7|2396.2|2404.2|2400.9|2399.2|2395.7|569
1604286000000|2020-11-02 03:00:00|2399.6|2396.1|2396|2392.5|2402.4|2398.9|2394.2|2390.7|782
1604286300000|2020-11-02 03:05:00|2395.7|2392.2|2393.4|2389.9|2397.9|2394.4|2392|2388.5|550
1604286600000|2020-11-02 03:10:00|2393.5|2390|2401.9|2398.4|2403.7|2400.2|2392.8|2389.3|736
1604286900000|2020-11-02 03:15:00|2402|2398.5|2402|2398.5|2405.7|2402.2|2399.8|2396.3|570
1604287200000|2020-11-02 03:20:00|2402.2|2398.7|2397.5|2394|2402.6|2399.1|2396.4|2392.9|501
1604287500000|2020-11-02 03:25:00|2398.2|2394.7|2395.3|2391.8|2399.3|2395.8|2394.9|2391.4|531
1604287800000|2020-11-02 03:30:00|2395.4|2391.9|2396.5|2393|2397.8|2394.3|2395.4|2391.9|373
1604288100000|2020-11-02 03:35:00|2396.4|2392.9|2395.4|2391.9|2397.4|2393.9|2394.8|2391.3|249
1604288400000|2020-11-02 03:40:00|2395.3|2391.8|2397.2|2393.7|2397.5|2394|2395.3|2391.8|235
1604288700000|2020-11-02 03:45:00|2397|2393.5|2399.8|2396.3|2400|2396.5|2396.9|2393.4|264
1604289000000|2020-11-02 03:50:00|2399.7|2396.2|2399.1|2395.6|2400.5|2397|2397.4|2393.9|236
1604289300000|2020-11-02 03:55:00|2399.3|2395.8|2396.5|2393|2399.3|2395.8|2396.2|2392.7|289
1604289600000|2020-11-02 04:00:00|2396.3|2392.8|2395.7|2392.2|2396.9|2393.4|2394.6|2391.1|301
1604289900000|2020-11-02 04:05:00|2395.6|2392.1|2395.2|2391.7|2397.4|2393.9|2394.5|2391|337
1604290200000|2020-11-02 04:10:00|2395.1|2391.6|2391.6|2388.1|2395.7|2392.2|2390.7|2387.2|462
1604290500000|2020-11-02 04:15:00|2391.7|2388.2|2389.6|2386.1|2391.9|2388.4|2387.8|2384.3|435
1604290800000|2020-11-02 04:20:00|2389.7|2386.2|2390|2386.5|2392.4|2388.9|2389.6|2386.1|260
1604291100000|2020-11-02 04:25:00|2389.8|2386.3|2390.2|2386.7|2390.7|2387.2|2388.8|2385.3|247
1604291400000|2020-11-02 04:30:00|2390.3|2386.8|2391.3|2387.8|2391.9|2388.4|2389.6|2386.1|281
1604291700000|2020-11-02 04:35:00|2391.4|2387.9|2388|2384.5|2392.1|2388.6|2387.3|2383.8|226
1604292000000|2020-11-02 04:40:00|2388.1|2384.6|2388.4|2384.9|2388.7|2385.2|2386.1|2382.6|258
1604292300000|2020-11-02 04:45:00|2388.3|2384.8|2389.1|2385.6|2389.8|2386.3|2387.2|2383.7|277
1604292600000|2020-11-02 04:50:00|2388.9|2385.4|2388.2|2384.7|2390.4|2386.9|2387.7|2384.2|261
1604292900000|2020-11-02 04:55:00|2387.9|2384.4|2387.4|2383.9|2389.3|2385.8|2386.9|2383.4|263
1604293200000|2020-11-02 05:00:00|2387.5|2384|2391.3|2387.8|2391.8|2388.3|2386.9|2383.4|399
1604293500000|2020-11-02 05:05:00|2391.4|2387.9|2393|2389.5|2393.3|2389.8|2391.1|2387.6|320
1604293800000|2020-11-02 05:10:00|2393.1|2389.6|2393.8|2390.3|2394.1|2390.6|2392|2388.5|313
1604294100000|2020-11-02 05:15:00|2393.7|2390.2|2397|2393.5|2397.6|2394.1|2393.7|2390.2|345
1604294400000|2020-11-02 05:20:00|2396.9|2393.4|2395.8|2392.3|2399.3|2395.8|2393.9|2390.4|364
1604294700000|2020-11-02 05:25:00|2395.6|2392.1|2393.6|2390.1|2396.6|2393.1|2393.5|2390|330
1604295000000|2020-11-02 05:30:00|2393.5|2390|2392.9|2389.4|2395.1|2391.6|2388.3|2384.8|684
1604295300000|2020-11-02 05:35:00|2392.7|2389.2|2395.4|2391.9|2395.5|2392|2391.7|2388.2|388
1604295600000|2020-11-02 05:40:00|2394.8|2391.3|2394.4|2390.9|2397.7|2394.2|2394.2|2390.7|399
1604295900000|2020-11-02 05:45:00|2394.3|2390.8|2402.4|2398.9|2404.5|2401|2393|2389.5|689
1604296200000|2020-11-02 05:50:00|2402.5|2399|2400.4|2396.9|2404.4|2400.9|2398.7|2395.2|593
1604296500000|2020-11-02 05:55:00|2400.3|2396.8|2401.9|2398.4|2404.1|2400.6|2400|2396.5|671
1604296800000|2020-11-02 06:00:00|2402.4|2398.9|2398|2394.5|2402.4|2398.9|2397.5|2394|494
1604297100000|2020-11-02 06:05:00|2397.9|2394.4|2398.2|2394.7|2399.8|2396.3|2397|2393.5|465
1604297400000|2020-11-02 06:10:00|2398.3|2394.8|2395.9|2392.4|2400|2396.5|2395.5|2392|455
1604297700000|2020-11-02 06:15:00|2396|2392.5|2396.5|2393|2398.4|2394.9|2394.9|2391.4|464
1604298000000|2020-11-02 06:20:00|2396.7|2393.2|2396.5|2393|2398.8|2395.3|2396.3|2392.8|329
1604298300000|2020-11-02 06:25:00|2396.4|2392.9|2396.1|2392.6|2398.8|2395.3|2394.9|2391.4|377
1604298600000|2020-11-02 06:30:00|2396|2392.5|2390.6|2387.1|2396.3|2392.8|2388.6|2385.1|605
1604298900000|2020-11-02 06:35:00|2390.8|2387.3|2396.3|2392.8|2396.8|2393.3|2390.7|2387.2|566
1604299200000|2020-11-02 06:40:00|2396.1|2392.6|2391.8|2388.3|2399.1|2395.6|2386.8|2383.3|836
1604299500000|2020-11-02 06:45:00|2391.7|2388.2|2395.4|2391.9|2396.4|2392.9|2390.5|2387|541
1604299800000|2020-11-02 06:50:00|2395.5|2392|2395.6|2392.1|2396.8|2393.3|2393.8|2390.3|424
1604300100000|2020-11-02 06:55:00|2395.4|2391.9|2394.2|2390.7|2396.4|2392.9|2392.6|2389.1|417
1604300400000|2020-11-02 07:00:00|2394.4|2390.9|2393|2389.5|2395.4|2391.9|2390|2386.5|463
1604300700000|2020-11-02 07:05:00|2392.9|2389.4|2388.2|2384.7|2393.8|2390.3|2386.2|2382.7|459
1604301000000|2020-11-02 07:10:00|2388.3|2384.8|2388.5|2385|2389.8|2386.3|2387|2383.5|323
1604301300000|2020-11-02 07:15:00|2388.6|2385.1|2391.3|2387.8|2391.5|2388|2388.3|2384.8|309
1604301600000|2020-11-02 07:20:00|2391.2|2387.7|2390.9|2387.4|2394.3|2390.8|2390|2386.5|377
1604301900000|2020-11-02 07:25:00|2390.8|2387.3|2391.9|2388.4|2392.7|2389.2|2389.5|2386|343
1604302200000|2020-11-02 07:30:00|2392.1|2388.6|2386.1|2382.6|2392.3|2388.8|2385.3|2382.5|384
1604302500000|2020-11-02 07:35:00|2385.7|2382.2|2382|2378.5|2387.3|2383.8|2381.9|2378.4|629
1604302800000|2020-11-02 07:40:00|2382.1|2378.6|2383.8|2380.3|2385.5|2382|2381.6|2378.1|516
1604303100000|2020-11-02 07:45:00|2383.7|2380.2|2390.1|2386.6|2390.6|2387.1|2382.4|2378.9|528
1604303400000|2020-11-02 07:50:00|2390|2386.5|2393.3|2389.8|2393.8|2390.3|2387.9|2384.7|549
1604303700000|2020-11-02 07:55:00|2393.2|2389.7|2392.3|2388.8|2395.8|2392.3|2386.9|2383.4|520
1604304000000|2020-11-02 08:00:00|2392.6|2389.1|2385.1|2383.1|2392.6|2389.1|2384.1|2380.8|652
1604304300000|2020-11-02 08:05:00|2385|2383|2390.5|2387|2390.9|2387.7|2384|2381.2|574
1604304600000|2020-11-02 08:10:00|2389.6|2387.6|2387.8|2384.3|2391.9|2388.4|2386.3|2383.1|469
1604304900000|2020-11-02 08:15:00|2388|2384.5|2384.1|2380.6|2390.9|2388.2|2382.1|2379.6|507
1604305200000|2020-11-02 08:20:00|2384|2380.5|2383.8|2380.3|2385.5|2382.5|2380.9|2378|530
1604305500000|2020-11-02 08:25:00|2383.7|2380.2|2381.5|2378|2383.7|2380.9|2378.8|2375.9|494
1604305800000|2020-11-02 08:30:00|2381.9|2378.4|2382.9|2379.4|2383.7|2380.9|2380.7|2377.7|416
1604306100000|2020-11-02 08:35:00|2383.1|2379.6|2381.5|2379.5|2385.1|2382|2379.8|2377.4|476
1604306400000|2020-11-02 08:40:00|2381.6|2379.6|2384.1|2380.6|2386.1|2382.6|2381.4|2378.4|383
1604306700000|2020-11-02 08:45:00|2384|2380.5|2386|2382.5|2386.4|2383.5|2382.4|2378.9|386
1604307000000|2020-11-02 08:50:00|2385.9|2382.4|2387.8|2384.3|2389.3|2385.8|2385.7|2382.2|385
1604307300000|2020-11-02 08:55:00|2387.7|2384.2|2392|2388.5|2392.9|2390.2|2387.5|2384.1|384
1604307600000|2020-11-02 09:00:00|2391.9|2388.4|2396.8|2393.3|2397.3|2393.8|2390.2|2387.5|441
1604307900000|2020-11-02 09:05:00|2396.9|2393.4|2400|2396.5|2401|2398.1|2396.1|2393.1|503
1604308200000|2020-11-02 09:10:00|2399|2397|2396.2|2394.2|2401.3|2398.3|2395.4|2392.9|540
1604308500000|2020-11-02 09:15:00|2396.1|2394.1|2397.5|2394|2399.9|2396.8|2395.4|2392.6|604
1604308800000|2020-11-02 09:20:00|2397.4|2393.9|2399.7|2396.2|2400.3|2397.3|2395.9|2392.9|482
1604309100000|2020-11-02 09:25:00|2399.8|2396.3|2399.8|2396.3|2401.9|2398.8|2398.3|2394.9|490
1604309400000|2020-11-02 09:30:00|2399.9|2396.4|2408.5|2405|2409.6|2406.6|2399|2395.7|644
1604309700000|2020-11-02 09:35:00|2408.7|2405.2|2405.7|2402.2|2411.2|2408.3|2405.5|2402|674
1604310000000|2020-11-02 09:40:00|2405.5|2402|2410.6|2407.1|2410.9|2407.4|2403|2399.5|635
1604310300000|2020-11-02 09:45:00|2410.7|2407.2|2404.5|2401|2411.2|2407.7|2404.4|2400.9|638
1604310600000|2020-11-02 09:50:00|2404.3|2400.8|2403.9|2400.4|2405.5|2402|2402.2|2398.7|642
1604310900000|2020-11-02 09:55:00|2404.8|2401.3|2402.4|2398.9|2406.4|2402.9|2402.4|2398.9|512
1604311200000|2020-11-02 10:00:00|2402.7|2399.2|2405.8|2402.3|2405.9|2402.4|2401.4|2397.9|629
1604311500000|2020-11-02 10:05:00|2405.9|2402.4|2401|2397.5|2406.3|2402.8|2400|2396.5|617
1604311800000|2020-11-02 10:10:00|2400.9|2397.4|2400.6|2397.1|2403.9|2400.4|2399.9|2396.4|599
1604312100000|2020-11-02 10:15:00|2400.8|2397.3|2395.5|2392|2401.4|2397.9|2394|2391|547
1604312400000|2020-11-02 10:20:00|2395.4|2391.9|2396.8|2393.3|2398|2394.6|2395.3|2391.8|505
1604312700000|2020-11-02 10:25:00|2396.5|2393|2394.8|2391.3|2398|2394.5|2393.6|2390.7|334
1604313000000|2020-11-02 10:30:00|2394.7|2391.2|2396.8|2393.3|2399.2|2395.7|2394.2|2390.7|448
1604313300000|2020-11-02 10:35:00|2396.7|2393.2|2397.3|2393.8|2399.7|2396.2|2396.6|2393.1|411
1604313600000|2020-11-02 10:40:00|2397.1|2393.6|2398.6|2395.1|2400.7|2397.2|2397.1|2393.6|348
1604313900000|2020-11-02 10:45:00|2398.7|2395.2|2400.4|2396.9|2401.5|2398.2|2398.6|2395.1|376
1604314200000|2020-11-02 10:50:00|2400.6|2397.1|2401.2|2397.7|2401.7|2398.2|2397.7|2394.3|407
1604314500000|2020-11-02 10:55:00|2401.1|2397.6|2399.2|2395.7|2403.9|2400.4|2398.6|2395.1|437
1604314800000|2020-11-02 11:00:00|2399.1|2395.6|2397.8|2394.3|2400.8|2397.3|2396.2|2393.4|482
1604315100000|2020-11-02 11:05:00|2398.2|2394.7|2398.4|2394.9|2400.3|2397|2397.4|2393.9|377
1604315400000|2020-11-02 11:10:00|2398.5|2395|2399.4|2395.9|2399.8|2396.3|2396.3|2392.8|404
1604315700000|2020-11-02 11:15:00|2399.6|2396.1|2399.9|2396.4|2400.6|2397.1|2397.6|2394.1|342
1604316000000|2020-11-02 11:20:00|2400|2396.5|2399.6|2396.1|2400.7|2397.2|2397.8|2394.7|427
1604316300000|2020-11-02 11:25:00|2399.9|2396.4|2396.9|2393.4|2402.4|2398.9|2394.7|2391.2|593
1604316600000|2020-11-02 11:30:00|2396.8|2393.3|2398.2|2394.7|2400.4|2396.9|2396.8|2393.3|559
1604316900000|2020-11-02 11:35:00|2398.1|2394.6|2399|2397|2400.9|2397.7|2394.8|2392.1|587
1604317200000|2020-11-02 11:40:00|2399.1|2397.1|2399.8|2396.3|2402.8|2399.3|2398.3|2395.7|497
1604317500000|2020-11-02 11:45:00|2399.7|2396.2|2395|2393|2400|2396.5|2393.6|2391.1|577
1604317800000|2020-11-02 11:50:00|2395.7|2392.2|2397.4|2393.9|2398.2|2395.2|2394.5|2392.2|466
1604318100000|2020-11-02 11:55:00|2397.5|2394|2400.5|2397|2400.9|2397.4|2397.2|2393.7|588
1604318400000|2020-11-02 12:00:00|2400.6|2397.1|2398.1|2394.6|2403.3|2399.8|2396.8|2393.5|803
1604318700000|2020-11-02 12:05:00|2398|2394.5|2400.9|2397.4|2402.4|2399.6|2397.1|2394.5|607
1604319000000|2020-11-02 12:10:00|2401|2397.5|2408.9|2405.4|2409.8|2406.3|2400|2396.5|777
1604319300000|2020-11-02 12:15:00|2409|2405.5|2407|2403.5|2410.5|2407|2405.4|2401.9|666
1604319600000|2020-11-02 12:20:00|2406.9|2403.4|2404.1|2402.1|2407.4|2404.6|2403.9|2401|526
1604319900000|2020-11-02 12:25:00|2405|2401.5|2404.9|2401.4|2407.9|2405.1|2403.9|2401|490
1604320200000|2020-11-02 12:30:00|2404.8|2401.3|2404|2400.5|2404.8|2401.7|2401.2|2398.2|554
1604320500000|2020-11-02 12:35:00|2403.7|2400.2|2400.8|2398.8|2404.3|2401.7|2399.3|2396.4|486
1604320800000|2020-11-02 12:40:00|2400.7|2398.7|2403.4|2399.9|2403.6|2400.7|2400.3|2397.7|476
1604321100000|2020-11-02 12:45:00|2403.3|2399.8|2399.8|2396.3|2403.6|2400.1|2399|2395.5|458
1604321400000|2020-11-02 12:50:00|2399.7|2396.2|2400.7|2397.2|2402.4|2398.9|2398.7|2395.2|468
1604321700000|2020-11-02 12:55:00|2400.9|2397.4|2401.5|2398|2403.6|2400.1|2400.4|2397.3|439
1604322000000|2020-11-02 13:00:00|2401.6|2398.1|2407.8|2405.8|2410.5|2407.4|2401.3|2397.8|855
1604322300000|2020-11-02 13:05:00|2408.6|2405.1|2406.7|2403.2|2413.3|2409.8|2405.4|2402.6|888
1604322600000|2020-11-02 13:10:00|2406.8|2403.3|2409.8|2406.3|2410.4|2407.1|2406.1|2403.3|717
1604322900000|2020-11-02 13:15:00|2409.7|2406.2|2416.7|2414.7|2418.4|2415.6|2408.2|2405.4|845
1604323200000|2020-11-02 13:20:00|2416.5|2414.5|2411.7|2408.2|2416.9|2414.5|2410.5|2407|840
1604323500000|2020-11-02 13:25:00|2411.5|2408|2409|2405.5|2414.5|2411|2405.2|2402.2|830
1604323800000|2020-11-02 13:30:00|2409.3|2405.8|2410.4|2406.9|2413.4|2410.2|2406.3|2403.9|744
1604324100000|2020-11-02 13:35:00|2410.2|2406.7|2408.7|2405.2|2410.5|2407.1|2406|2402.9|709
1604324400000|2020-11-02 13:40:00|2408.8|2405.3|2405.3|2403.3|2410.9|2407.4|2405.3|2402.9|668
1604324700000|2020-11-02 13:45:00|2405.4|2403.4|2406.1|2402.6|2409.1|2406.7|2404.1|2401.2|707
1604325000000|2020-11-02 13:50:00|2406.2|2402.7|2406.1|2402.6|2408.6|2405.7|2403.7|2400.9|635
1604325300000|2020-11-02 13:55:00|2406|2402.5|2400.5|2398.5|2407.9|2405.2|2397.3|2393.8|786
1604325600000|2020-11-02 14:00:00|2400.7|2398.7|2387.7|2384.2|2400.9|2398.9|2385.1|2381.6|1171
1604325900000|2020-11-02 14:05:00|2387.6|2384.1|2386.7|2383.2|2387.8|2384.6|2382|2378.5|981
1604326200000|2020-11-02 14:10:00|2387|2383.5|2392.7|2389.2|2393.3|2390.4|2384.2|2381.8|917
1604326500000|2020-11-02 14:15:00|2392|2390|2389.3|2387.3|2394.9|2392.2|2389.3|2387.3|773
1604326800000|2020-11-02 14:20:00|2389.2|2387.2|2393.3|2391.3|2393.6|2391.6|2389.2|2387.2|597
1604327100000|2020-11-02 14:25:00|2393.4|2391.4|2396.8|2393.3|2396.8|2394.1|2391.1|2389.1|502
1604327400000|2020-11-02 14:30:00|2395.8|2393.8|2396.5|2393|2402|2399.1|2395.6|2392.7|870
1604327700000|2020-11-02 14:35:00|2396.6|2393.1|2396.6|2393.1|2399.7|2397|2393|2389.5|843
1604328000000|2020-11-02 14:40:00|2396.8|2393.3|2387.8|2384.3|2398.2|2395.3|2386.5|2383|718
1604328300000|2020-11-02 14:45:00|2388|2384.5|2386.4|2382.9|2390.1|2386.7|2383.1|2379.8|750
1604328600000|2020-11-02 14:50:00|2386.2|2382.7|2393.5|2390|2393.8|2391|2384.5|2381|581
1604328900000|2020-11-02 14:55:00|2393.4|2389.9|2389.7|2386.2|2394.5|2391.6|2386.9|2384.2|489
1604329200000|2020-11-02 15:00:00|2387|2383.5|2390|2388|2395|2392.2|2385.7|2382.2|883
1604329500000|2020-11-02 15:05:00|2389.8|2387.8|2388.9|2385.4|2390.7|2387.9|2384.8|2382|897
1604329800000|2020-11-02 15:10:00|2388.8|2385.3|2391.4|2387.9|2393.2|2390.5|2386.8|2383.8|863
1604330100000|2020-11-02 15:15:00|2391.3|2387.8|2393.7|2390.2|2395.3|2391.8|2388.6|2385.1|908
1604330400000|2020-11-02 15:20:00|2393.6|2390.1|2393.9|2390.4|2394.5|2391.3|2389.6|2386.7|812
1604330700000|2020-11-02 15:25:00|2394.3|2390.8|2390.1|2386.6|2394.4|2391.2|2387.2|2383.7|787
1604331000000|2020-11-02 15:30:00|2390|2386.5|2380.9|2378.9|2390.6|2387.1|2377.7|2374.9|863
1604331300000|2020-11-02 15:35:00|2380.8|2378.8|2380.5|2378.5|2381.3|2379.3|2376.3|2373.9|969
1604331600000|2020-11-02 15:40:00|2381|2377.5|2384.1|2382.1|2384.9|2382.5|2380|2377|804
1604331900000|2020-11-02 15:45:00|2384|2382|2388|2384.5|2388.4|2385.7|2383.2|2380.5|674
1604332200000|2020-11-02 15:50:00|2388.1|2384.6|2386.7|2383.2|2389.4|2386.8|2380.3|2377.5|825
1604332500000|2020-11-02 15:55:00|2386.6|2383.1|2383.3|2381.3|2387.1|2384.4|2383|2380.3|650
1604332800000|2020-11-02 16:00:00|2383.4|2381.4|2385.5|2383.5|2387.2|2385.2|2382.9|2380.5|713
1604333100000|2020-11-02 16:05:00|2385.7|2383.7|2392.7|2390.7|2394.4|2391.7|2385.2|2382.7|752
1604333400000|2020-11-02 16:10:00|2392.9|2390.9|2391.3|2389.3|2394.6|2391.9|2389.1|2386.8|702
1604333700000|2020-11-02 16:15:00|2391|2389|2385.5|2383.5|2392.5|2389.7|2384.5|2382.4|689
1604334000000|2020-11-02 16:20:00|2385.7|2383.7|2385.8|2383.8|2386.7|2384.3|2382.7|2380.7|730
1604334300000|2020-11-02 16:25:00|2385.7|2383.7|2389.4|2387.4|2390.1|2387.5|2384.7|2382.4|708
1604334600000|2020-11-02 16:30:00|2389.2|2387.2|2389.5|2387.5|2391|2388.5|2387.7|2385.4|772
1604334900000|2020-11-02 16:35:00|2389.6|2387.6|2387.3|2385.3|2390.4|2388.3|2386|2383.5|618
1604335200000|2020-11-02 16:40:00|2387.2|2385.2|2392.5|2390.5|2393.3|2390.5|2387.2|2385.2|566
1604335500000|2020-11-02 16:45:00|2392.4|2390.4|2395|2393|2395.6|2393.6|2391.9|2389.3|527
1604335800000|2020-11-02 16:50:00|2394.9|2392.9|2397.2|2395.2|2399.5|2396.7|2393|2391|537
1604336100000|2020-11-02 16:55:00|2397.1|2395.1|2397.3|2395.3|2399.4|2396.7|2396.1|2393.9|466
1604336400000|2020-11-02 17:00:00|2397.2|2395.2|2395.5|2393.5|2398.6|2395.8|2393.1|2390.3|543
1604336700000|2020-11-02 17:05:00|2395.6|2393.6|2399.8|2397.8|2400.4|2397.9|2394.5|2392|468
1604337000000|2020-11-02 17:10:00|2399.9|2397.9|2399.2|2397.2|2401.4|2399|2397.4|2394.7|346
1604337300000|2020-11-02 17:15:00|2399.3|2397.3|2401|2399|2402.7|2400.3|2398.8|2396.8|325
1604337600000|2020-11-02 17:20:00|2401.1|2399.1|2403.5|2401.5|2404|2401.7|2400.2|2398.2|319
1604337900000|2020-11-02 17:25:00|2403.2|2401.2|2406.4|2404.4|2406.6|2404.5|2401.8|2399.3|409
1604338200000|2020-11-02 17:30:00|2407.1|2403.6|2406.4|2404.4|2407.9|2405.7|2404.6|2402|478
1604338500000|2020-11-02 17:35:00|2406.3|2404.3|2403.1|2401.1|2407.5|2405|2402.5|2400.2|441
1604338800000|2020-11-02 17:40:00|2403.2|2401.2|2405|2401.5|2408.1|2405.8|2402.3|2399.9|471
1604339100000|2020-11-02 17:45:00|2405.1|2401.6|2405.5|2403.5|2406.1|2403.7|2403|2400.4|439
1604339400000|2020-11-02 17:50:00|2405.6|2403.6|2405.9|2403.9|2409|2406.5|2405.1|2402.2|416
1604339700000|2020-11-02 17:55:00|2406|2404|2407.2|2403.7|2408|2405.5|2404.3|2401.5|483
1604340000000|2020-11-02 18:00:00|2407.1|2403.6|2405.7|2402.2|2407.5|2404.7|2402.7|2399.9|591
1604340300000|2020-11-02 18:05:00|2405.9|2402.4|2405|2401.5|2406.3|2403.7|2402.5|2399.5|473
1604340600000|2020-11-02 18:10:00|2405.1|2401.6|2406.9|2403.4|2407.9|2405|2403.5|2400.6|554
1604340900000|2020-11-02 18:15:00|2406.1|2404.1|2401.6|2399.6|2408.7|2406|2400.8|2398|456
1604341200000|2020-11-02 18:20:00|2401.8|2399.8|2397.8|2395.8|2402.7|2399.9|2396.7|2394.7|542
1604341500000|2020-11-02 18:25:00|2397.7|2395.7|2398.7|2396.7|2399.3|2396.7|2395.9|2393.5|490
1604341800000|2020-11-02 18:30:00|2399.1|2397.1|2399.6|2397.6|2400.3|2397.9|2394.7|2392.5|557
1604342100000|2020-11-02 18:35:00|2399.3|2397.3|2395.6|2393.6|2399.4|2397.4|2394.6|2392.6|464
1604342400000|2020-11-02 18:40:00|2396|2394|2398.9|2396.9|2399.5|2397.1|2395.7|2393.7|369
1604342700000|2020-11-02 18:45:00|2398.7|2396.7|2396|2394|2400.2|2397.6|2396|2393.1|395
1604343000000|2020-11-02 18:50:00|2396.9|2393.4|2393.1|2391.1|2398.8|2396.2|2392.9|2390|450
1604343300000|2020-11-02 18:55:00|2393.2|2391.2|2393.1|2391.1|2394|2391.7|2391.9|2389.4|370
1604343600000|2020-11-02 19:00:00|2393|2391|2395.6|2393.6|2395.6|2393.6|2392|2389.5|354
1604343900000|2020-11-02 19:05:00|2395.5|2393.5|2396.6|2393.1|2398.4|2394.9|2395.3|2392|348
1604344200000|2020-11-02 19:10:00|2396.7|2393.2|2398.2|2394.7|2398.9|2395.4|2395.7|2392.2|371
1604344500000|2020-11-02 19:15:00|2398.1|2394.6|2399.7|2396.2|2400|2396.5|2397.1|2394.1|263
1604344800000|2020-11-02 19:20:00|2399.4|2395.9|2405.6|2402.1|2405.7|2402.2|2398.6|2395.6|452
1604345100000|2020-11-02 19:25:00|2405.7|2402.2|2406.9|2403.4|2407.4|2404.4|2404.9|2401.4|381
1604345400000|2020-11-02 19:30:00|2406.8|2403.3|2407.7|2404.2|2408.8|2405.9|2405.8|2402.8|388
1604345700000|2020-11-02 19:35:00|2407.6|2404.1|2407.9|2404.4|2409.4|2406.3|2406.7|2403.9|282
1604346000000|2020-11-02 19:40:00|2407.8|2404.3|2408.8|2405.3|2409.5|2406|2406.1|2403.3|255
1604346300000|2020-11-02 19:45:00|2408.7|2405.2|2408.7|2405.2|2410.2|2406.7|2407.8|2404.3|323
1604346600000|2020-11-02 19:50:00|2408.9|2405.4|2407.4|2403.9|2409|2405.5|2406.8|2403.3|272
1604346900000|2020-11-02 19:55:00|2407.3|2403.8|2409.2|2405.7|2409.4|2405.9|2407.3|2403.8|313
1604347200000|2020-11-02 20:00:00|2409.1|2405.6|2410.2|2406.7|2411.4|2407.9|2408|2404.5|343
1604347500000|2020-11-02 20:05:00|2410.1|2406.6|2407.9|2404.4|2410.1|2406.7|2407.1|2403.6|363
1604347800000|2020-11-02 20:10:00|2408|2404.5|2409.7|2406.2|2410.1|2406.9|2407.7|2404.5|384
1604348100000|2020-11-02 20:15:00|2409.8|2406.3|2410.1|2406.6|2412.3|2408.8|2409.1|2406.2|421
1604348400000|2020-11-02 20:20:00|2410|2406.5|2409|2405.5|2410.8|2407.3|2407.8|2405.1|343
1604348700000|2020-11-02 20:25:00|2408.9|2405.4|2408.9|2405.4|2409.2|2405.7|2406.3|2402.8|362
1604349000000|2020-11-02 20:30:00|2409|2405.5|2409.6|2406.1|2411.7|2408.2|2408.6|2405.1|452
1604349300000|2020-11-02 20:35:00|2409.5|2406|2407.3|2403.8|2410.8|2407.6|2405.7|2402.3|416
1604349600000|2020-11-02 20:40:00|2407.4|2403.9|2407.7|2404.2|2408.6|2405.8|2406.1|2403.2|331
1604349900000|2020-11-02 20:45:00|2407.8|2404.3|2411.8|2408.3|2412.5|2409.1|2407.6|2404.1|423
1604350200000|2020-11-02 20:50:00|2412|2408.5|2413|2409.5|2413.3|2410.3|2410.5|2407.6|342
1604350500000|2020-11-02 20:55:00|2412.9|2409.4|2410.9|2408.9|2413.7|2410.2|2410.4|2407.4|428
1604354400000|2020-11-02 22:00:00|2411.2|2405.1|2411.2|2405.1|2411.2|2405.1|2411.2|2405.1|1
1604354700000|2020-11-02 22:05:00|2410.9||2410.9||2410.9||2410.9||1
1604358000000|2020-11-02 23:00:00|2412.1|2406.3|2410.1|2406.6|2412.9|2409.4|2409|2404.3|147
1604358300000|2020-11-02 23:05:00|2410|2406.5|2409.8|2406.3|2410.6|2407.1|2408.8|2405.3|135
1604358600000|2020-11-02 23:10:00|2409.9|2406.4|2408.5|2405|2410.5|2407|2407.9|2404.4|83
1604358900000|2020-11-02 23:15:00|2408.6|2405.1|2409|2405.5|2410|2406.5|2407.5|2404|93
1604359200000|2020-11-02 23:20:00|2408.9|2405.4|2409.2|2405.7|2409.8|2406.3|2407.8|2404.3|141
1604359500000|2020-11-02 23:25:00|2409.4|2405.9|2411.2|2407.7|2412.2|2408.7|2409|2405.5|179
1604359800000|2020-11-02 23:30:00|2411.1|2407.6|2410.8|2407.3|2412.2|2408.7|2410.5|2407|89
1604360100000|2020-11-02 23:35:00|2410.9|2407.4|2412.3|2408.8|2412.5|2409|2410.4|2406.9|107
1604360400000|2020-11-02 23:40:00|2412.2|2408.7|2411.6|2408.1|2412.4|2408.9|2410.9|2407.4|72
1604360700000|2020-11-02 23:45:00|2411.5|2408|2409|2405.5|2411.8|2408.3|2408.9|2405.4|148
1604361000000|2020-11-02 23:50:00|2409.1|2405.6|2409.8|2406.3|2410.7|2407.2|2408.8|2405.3|121
1604361300000|2020-11-02 23:55:00|2409.7|2406.2|2409.1|2405.6|2410|2406.5|2409|2405.5|80
1604361600000|2020-11-03 00:00:00|2409.3|2405.8|2408.7|2405.2|2411.4|2407.9|2408.3|2404.8|197
1604361900000|2020-11-03 00:05:00|2408.6|2405.1|2406|2402.5|2408.9|2405.4|2406|2402.5|181
1604362200000|2020-11-03 00:10:00|2405.9|2402.4|2407.4|2403.9|2407.6|2404.1|2405.5|2402|180
1604362500000|2020-11-03 00:15:00|2407.3|2403.8|2406.5|2403|2411|2407.5|2405.6|2402.1|309
1604362800000|2020-11-03 00:20:00|2406.4|2402.9|2412|2408.5|2412.9|2409.4|2405.6|2402.1|274
1604363100000|2020-11-03 00:25:00|2411.9|2408.4|2410.3|2406.8|2412.8|2409.3|2409.7|2406.2|186
1604363400000|2020-11-03 00:30:00|2410.1|2406.6|2406.6|2403.1|2410.3|2406.8|2405.8|2402.3|174
1604363700000|2020-11-03 00:35:00|2406.7|2403.2|2406.7|2403.2|2407.3|2403.8|2405.9|2402.4|121
1604364000000|2020-11-03 00:40:00|2406.9|2403.4|2407|2403.5|2407.4|2403.9|2405.7|2402.2|106
1604364300000|2020-11-03 00:45:00|2407.2|2403.7|2403.1|2399.6|2407.6|2404.1|2400.7|2397.2|347
1604364600000|2020-11-03 00:50:00|2403.3|2399.8|2405|2401.5|2405|2401.5|2403.1|2399.6|164
1604364900000|2020-11-03 00:55:00|2404.7|2401.2|2405.5|2402|2406.2|2402.7|2404.3|2400.8|190
1604365200000|2020-11-03 01:00:00|2405.7|2402.2|2400.4|2396.9|2405.7|2402.2|2397|2393.5|620
1604365500000|2020-11-03 01:05:00|2400.3|2396.8|2402.2|2398.7|2404.4|2400.9|2399.1|2395.6|377
1604365800000|2020-11-03 01:10:00|2402.1|2398.6|2398.6|2395.1|2402.1|2398.6|2398.2|2394.7|331
1604366100000|2020-11-03 01:15:00|2398.7|2395.2|2403.5|2400|2407|2403.5|2398.7|2395.2|539
1604366400000|2020-11-03 01:20:00|2403.3|2399.8|2401.7|2398.2|2404.2|2400.7|2400.6|2397.1|424
1604366700000|2020-11-03 01:25:00|2402.2|2398.7|2406.4|2402.9|2408.7|2405.2|2402.1|2398.6|559
1604367000000|2020-11-03 01:30:00|2406.2|2402.7|2406.8|2403.3|2409.2|2405.7|2405.4|2401.9|617
1604367300000|2020-11-03 01:35:00|2406.9|2403.4|2406.5|2403|2408.9|2405.4|2405.5|2402|367
1604367600000|2020-11-03 01:40:00|2406.4|2402.9|2407.9|2404.4|2408.1|2404.6|2404.3|2400.8|442
1604367900000|2020-11-03 01:45:00|2407.8|2404.3|2414.7|2411.2|2414.7|2411.2|2405.8|2402.3|607
1604368200000|2020-11-03 01:50:00|2414.8|2411.3|2415.9|2412.4|2418.1|2414.6|2413.4|2409.9|525
1604368500000|2020-11-03 01:55:00|2416|2412.5|2418.5|2415|2419.3|2415.8|2414.6|2411.1|552
1604368800000|2020-11-03 02:00:00|2418.7|2415.2|2416.2|2412.7|2419.8|2416.3|2416.2|2412.7|694
1604369100000|2020-11-03 02:05:00|2416.4|2412.9|2415.1|2411.6|2418|2414.5|2415.1|2411.6|449
1604369400000|2020-11-03 02:10:00|2415.3|2411.8|2412.7|2409.2|2416.1|2412.6|2412.6|2409.1|342
1604369700000|2020-11-03 02:15:00|2412.8|2409.3|2411.7|2408.2|2413.3|2409.8|2411.4|2407.9|270
1604370000000|2020-11-03 02:20:00|2411.8|2408.3|2411.8|2408.3|2413|2409.5|2411|2407.5|225
1604370300000|2020-11-03 02:25:00|2411.7|2408.2|2409|2405.5|2412|2408.5|2408.4|2404.9|198
1604370600000|2020-11-03 02:30:00|2409.1|2405.6|2412.5|2409|2412.9|2409.4|2407.6|2404.1|461
1604370900000|2020-11-03 02:35:00|2412.6|2409.1|2415|2411.5|2415.2|2411.7|2412.5|2409|459
1604371200000|2020-11-03 02:40:00|2414.6|2411.1|2414.6|2411.1|2415.1|2411.6|2413.6|2410.1|295
1604371500000|2020-11-03 02:45:00|2414.8|2411.3|2414.2|2410.7|2420.8|2417.3|2414.1|2410.6|507
1604371800000|2020-11-03 02:50:00|2414.1|2410.6|2413.1|2409.6|2415.2|2411.7|2412.4|2408.9|440
1604372100000|2020-11-03 02:55:00|2413|2409.5|2414|2410.5|2414.9|2411.4|2412.6|2409.1|367
1604372400000|2020-11-03 03:00:00|2414.1|2410.6|2409.1|2405.6|2414.9|2411.4|2409|2405.5|594
1604372700000|2020-11-03 03:05:00|2409.4|2405.9|2404.9|2401.4|2410.5|2407|2403.3|2399.8|515
1604373000000|2020-11-03 03:10:00|2404.8|2401.3|2406.5|2403|2407.1|2403.6|2403|2399.5|451
1604373300000|2020-11-03 03:15:00|2406.4|2402.9|2407.5|2404|2409.2|2406.1|2405.3|2401.8|377
1604373600000|2020-11-03 03:20:00|2407.6|2404.1|2407|2403.5|2409.5|2406|2407|2403.5|262
1604373900000|2020-11-03 03:25:00|2407.1|2403.6|2408.2|2404.7|2408.3|2404.8|2405.7|2402.2|281
1604374200000|2020-11-03 03:30:00|2408.3|2404.8|2407|2403.5|2411.3|2407.8|2405.7|2402.2|504
1604374500000|2020-11-03 03:35:00|2407.2|2403.7|2407.3|2403.8|2408.1|2404.6|2406.8|2403.3|174
1604374800000|2020-11-03 03:40:00|2406.8|2403.3|2405.9|2402.4|2407.3|2403.8|2404.1|2400.6|234
1604375100000|2020-11-03 03:45:00|2405.8|2402.3|2405.2|2401.7|2405.8|2402.3|2404.1|2400.6|236
1604375400000|2020-11-03 03:50:00|2405.1|2401.6|2406|2402.5|2407.3|2403.8|2404.7|2401.2|230
1604375700000|2020-11-03 03:55:00|2405.9|2402.4|2407.9|2404.4|2408.1|2404.6|2405.9|2402.4|179
1604376000000|2020-11-03 04:00:00|2407.7|2404.2|2406.6|2403.1|2407.7|2404.2|2406.2|2402.7|158
1604376300000|2020-11-03 04:05:00|2406.5|2403|2407.2|2403.7|2407.5|2404|2406|2402.5|160
1604376600000|2020-11-03 04:10:00|2407.1|2403.6|2407|2403.5|2408.4|2404.9|2406.9|2403.4|200
1604376900000|2020-11-03 04:15:00|2407.2|2403.7|2404.9|2401.4|2407.3|2403.8|2404.4|2400.9|166
1604377200000|2020-11-03 04:20:00|2404.8|2401.3|2405.7|2402.2|2406|2402.5|2404.6|2401.1|222
1604377500000|2020-11-03 04:25:00|2405.5|2402|2406.3|2402.8|2406.8|2403.3|2405.4|2401.9|141
1604377800000|2020-11-03 04:30:00|2406.4|2402.9|2407|2403.5|2407|2403.5|2405|2401.5|144
1604378100000|2020-11-03 04:35:00|2406.5|2403|2408.5|2405|2408.7|2405.2|2406.1|2402.6|164
1604378400000|2020-11-03 04:40:00|2408.4|2404.9|2408.9|2405.4|2409|2405.6|2407.6|2404.5|132
1604378700000|2020-11-03 04:45:00|2408.8|2405.3|2408.1|2404.6|2409|2405.6|2407.3|2404.2|158
1604379000000|2020-11-03 04:50:00|2408.2|2404.7|2407|2403.5|2408.8|2405.3|2406.6|2403.1|138
1604379300000|2020-11-03 04:55:00|2406.9|2403.4|2405.9|2402.4|2407.4|2403.9|2405.3|2401.8|190
1604379600000|2020-11-03 05:00:00|2406|2402.5|2408.4|2404.9|2408.5|2405|2406|2402.5|274
1604379900000|2020-11-03 05:05:00|2408.9|2405.4|2409.6|2406.1|2410.5|2407|2408.4|2404.9|182
1604380200000|2020-11-03 05:10:00|2409.5|2406|2411.1|2407.6|2411.3|2407.8|2408.9|2405.4|223
1604380500000|2020-11-03 05:15:00|2411|2407.5|2411.5|2408|2413.1|2409.6|2410.4|2406.9|291
1604380800000|2020-11-03 05:20:00|2411.6|2408.1|2412.1|2408.6|2413.4|2409.9|2410.7|2407.2|266
1604381100000|2020-11-03 05:25:00|2412|2408.5|2413.4|2409.9|2415.2|2411.7|2411.7|2408.2|375
1604381400000|2020-11-03 05:30:00|2413.2|2409.7|2410.3|2406.8|2415.6|2412.1|2409.2|2405.7|502
1604381700000|2020-11-03 05:35:00|2410.4|2406.9|2412.8|2409.3|2412.8|2409.3|2408.1|2404.6|465
1604382000000|2020-11-03 05:40:00|2412.7|2409.2|2411.2|2407.7|2413.2|2409.7|2410.4|2406.9|358
1604382300000|2020-11-03 05:45:00|2411.3|2407.8|2406.2|2402.7|2411.3|2407.8|2404.2|2400.7|475
1604382600000|2020-11-03 05:50:00|2406.1|2402.6|2405|2401.5|2408.6|2405.1|2404.1|2400.6|393
1604382900000|2020-11-03 05:55:00|2404.6|2401.1|2402.4|2398.9|2405.4|2401.9|2400.5|2397|457
1604383200000|2020-11-03 06:00:00|2402.3|2398.8|2396.7|2393.2|2402.4|2398.9|2396.3|2392.8|535
1604383500000|2020-11-03 06:05:00|2396.8|2393.3|2395.9|2392.4|2397.7|2394.2|2394.5|2391|527
1604383800000|2020-11-03 06:10:00|2396|2392.5|2395.4|2391.9|2396.2|2392.7|2392.8|2389.3|367
1604384100000|2020-11-03 06:15:00|2395.3|2391.8|2397.5|2394|2397.7|2394.2|2393.6|2390.1|367
1604384400000|2020-11-03 06:20:00|2397.8|2394.3|2396.4|2392.9|2398.4|2394.9|2395.7|2392.2|321
1604384700000|2020-11-03 06:25:00|2396.5|2393|2398.3|2394.8|2399.6|2396.1|2395.9|2392.4|435
1604385000000|2020-11-03 06:30:00|2398.2|2394.7|2401.7|2398.2|2402.6|2399.1|2398.2|2394.7|383
1604385300000|2020-11-03 06:35:00|2401.8|2398.3|2403.8|2400.3|2404.6|2401.1|2401|2397.5|451
1604385600000|2020-11-03 06:40:00|2403.6|2400.1|2403.4|2399.9|2404.7|2401.2|2403.2|2399.7|291
1604385900000|2020-11-03 06:45:00|2403.5|2400|2405.6|2402.1|2406|2402.5|2403|2399.5|289
1604386200000|2020-11-03 06:50:00|2405.9|2402.4|2404|2400.5|2407|2403.5|2403.9|2400.4|240
1604386500000|2020-11-03 06:55:00|2403.9|2400.4|2404|2400.5|2404.1|2400.6|2402|2398.5|426
1604386800000|2020-11-03 07:00:00|2403.9|2400.4|2403.2|2399.7|2404.9|2401.4|2401.7|2398.2|556
1604387100000|2020-11-03 07:05:00|2403.5|2400|2401.2|2397.7|2403.5|2400|2400.1|2396.6|527
1604387400000|2020-11-03 07:10:00|2401|2397.5|2398.7|2395.2|2402|2398.5|2398|2394.5|436
1604387700000|2020-11-03 07:15:00|2398.6|2395.1|2399.9|2396.4|2400.9|2397.4|2396.9|2393.4|489
1604388000000|2020-11-03 07:20:00|2400|2396.5|2397.8|2394.3|2400.3|2396.8|2397.1|2393.6|428
1604388300000|2020-11-03 07:25:00|2397.9|2394.4|2395.4|2391.9|2398.9|2395.4|2393.9|2390.4|592
1604388600000|2020-11-03 07:30:00|2395.5|2392|2397.3|2393.8|2400.3|2396.8|2395.4|2391.9|481
1604388900000|2020-11-03 07:35:00|2397.2|2393.7|2398.1|2394.6|2398.2|2394.7|2394.9|2391.4|549
1604389200000|2020-11-03 07:40:00|2398.2|2394.7|2399.2|2395.7|2399.9|2396.4|2397.6|2394.1|379
1604389500000|2020-11-03 07:45:00|2399.5|2396|2401|2397.5|2401.6|2398.1|2397.6|2394.1|454
1604389800000|2020-11-03 07:50:00|2401.1|2397.6|2402.3|2398.8|2404.1|2400.6|2400.9|2397.4|424
1604390100000|2020-11-03 07:55:00|2402.2|2398.7|2402.3|2398.8|2403|2399.5|2400.1|2396.6|345
1604390400000|2020-11-03 08:00:00|2401.9|2398.4|2402.9|2399.4|2403|2399.5|2399|2395.5|466
1604390700000|2020-11-03 08:05:00|2402.8|2399.3|2409|2405.5|2410.2|2406.7|2402.5|2399|497
1604391000000|2020-11-03 08:10:00|2409.2|2405.7|2410.9|2407.4|2411.9|2408.4|2408.9|2405.4|531
1604391300000|2020-11-03 08:15:00|2411|2407.5|2416.9|2413.4|2416.9|2413.4|2410.3|2406.8|506
1604391600000|2020-11-03 08:20:00|2417.1|2413.6|2421.1|2417.6|2421.5|2418|2416.8|2413.3|574
1604391900000|2020-11-03 08:25:00|2421.2|2417.7|2416.6|2413.1|2422|2418.5|2416.5|2413|729
1604392200000|2020-11-03 08:30:00|2416.5|2413|2415.3|2411.8|2418.4|2414.9|2414.7|2411.2|753
1604392500000|2020-11-03 08:35:00|2415.1|2411.6|2414.3|2410.8|2416.1|2412.6|2413|2409.5|540
1604392800000|2020-11-03 08:40:00|2414.5|2411|2413.8|2410.3|2417|2413.5|2412.4|2408.9|442
1604393100000|2020-11-03 08:45:00|2414|2410.5|2413.8|2410.3|2414.9|2411.4|2412|2408.5|513
1604393400000|2020-11-03 08:50:00|2414|2410.5|2414.9|2411.4|2416.8|2413.3|2413.6|2410.1|417
1604393700000|2020-11-03 08:55:00|2415.1|2411.6|2417.5|2414|2418.9|2415.4|2414.3|2410.8|539
1604394000000|2020-11-03 09:00:00|2417.4|2413.9|2415.1|2411.6|2419.4|2416.7|2414.8|2411.3|572
1604394300000|2020-11-03 09:05:00|2415|2411.5|2415.7|2412.2|2416.6|2413.1|2412.7|2409.2|496
1604394600000|2020-11-03 09:10:00|2415.6|2412.1|2418.3|2414.8|2418.6|2415.1|2414.3|2410.8|539
1604394900000|2020-11-03 09:15:00|2418.4|2414.9|2421.2|2417.7|2422.7|2419.2|2418|2414.5|530
1604395200000|2020-11-03 09:20:00|2421.1|2417.6|2419.8|2416.3|2422.1|2418.6|2417.6|2414.1|394
1604395500000|2020-11-03 09:25:00|2419.9|2416.4|2415.2|2411.7|2420|2416.5|2414.6|2411.1|453
1604395800000|2020-11-03 09:30:00|2415.6|2412.1|2420.4|2416.9|2420.5|2417|2414.8|2411.3|422
1604396100000|2020-11-03 09:35:00|2420.5|2417|2424.4|2420.9|2424.5|2421|2420.2|2416.7|709
1604396400000|2020-11-03 09:40:00|2424.3|2420.8|2430.1|2426.6|2430.2|2426.7|2421.7|2418.2|623
1604396700000|2020-11-03 09:45:00|2430|2426.5|2427.9|2424.4|2430|2426.5|2426.6|2423.1|637
1604397000000|2020-11-03 09:50:00|2428|2424.5|2427.4|2423.9|2428.1|2424.6|2424.3|2420.8|471
1604397300000|2020-11-03 09:55:00|2427.2|2423.7|2425.3|2421.8|2429.4|2425.9|2424.5|2421.2|508
1604397600000|2020-11-03 10:00:00|2424.7|2422.7|2421.1|2417.6|2426.4|2423.5|2420.5|2417.5|438
1604397900000|2020-11-03 10:05:00|2420.6|2417.1|2422.7|2419.2|2422.9|2420.1|2419.2|2416.3|476
1604398200000|2020-11-03 10:10:00|2422.6|2419.1|2420.9|2417.4|2423.9|2421|2420.4|2417.4|356
1604398500000|2020-11-03 10:15:00|2420.8|2417.3|2424.3|2420.8|2424.4|2421.7|2419.6|2416.8|477
1604398800000|2020-11-03 10:20:00|2424.5|2421|2422.1|2418.6|2425.5|2422.6|2419.9|2417.3|444
1604399100000|2020-11-03 10:25:00|2422|2418.5|2423.2|2419.7|2424.5|2421.4|2420.7|2417.2|429
1604399400000|2020-11-03 10:30:00|2423.5|2420|2423.3|2419.8|2426.2|2423.2|2422|2419.2|338
1604399700000|2020-11-03 10:35:00|2423.4|2419.9|2421|2419|2423.7|2421|2420.3|2417.3|387
1604400000000|2020-11-03 10:40:00|2421.2|2419.2|2418.6|2415.1|2421.8|2419.2|2418|2414.6|380
1604400300000|2020-11-03 10:45:00|2418.5|2415|2418.7|2415.2|2420.3|2417.5|2417.2|2414.6|339
1604400600000|2020-11-03 10:50:00|2418.6|2415.1|2419.4|2415.9|2421.1|2417.9|2417.3|2414.5|370
1604400900000|2020-11-03 10:55:00|2419.3|2415.8|2414.5|2411|2419.4|2416.4|2413.9|2410.4|490
1604401200000|2020-11-03 11:00:00|2414.6|2411.1|2418.2|2414.7|2419.6|2416.4|2414.5|2411|508
1604401500000|2020-11-03 11:05:00|2418.3|2414.8|2415.5|2412|2421.4|2418.3|2415|2411.5|478
1604401800000|2020-11-03 11:10:00|2415.4|2411.9|2418.4|2414.9|2418.4|2415.3|2414|2410.5|431
1604402100000|2020-11-03 11:15:00|2418.5|2415|2417.3|2413.8|2418.8|2416.1|2415.5|2412.3|410
1604402400000|2020-11-03 11:20:00|2417.4|2413.9|2419.9|2416.4|2420.4|2417.9|2417.1|2413.6|512
1604402700000|2020-11-03 11:25:00|2420|2416.5|2415.3|2411.8|2420.1|2416.6|2414.7|2411.4|479
1604403000000|2020-11-03 11:30:00|2415.2|2411.7|2420.5|2417|2421.5|2418|2414.4|2410.9|622
1604403300000|2020-11-03 11:35:00|2420.4|2416.9|2419.6|2416.1|2421.3|2417.8|2417.4|2413.9|541
1604403600000|2020-11-03 11:40:00|2419.5|2416|2419|2415.5|2421.5|2418|2418.8|2415.3|463
1604403900000|2020-11-03 11:45:00|2418.9|2415.4|2420.5|2417|2420.7|2417.9|2417.4|2413.9|381
1604404200000|2020-11-03 11:50:00|2420.4|2416.9|2421|2417.5|2421.7|2418.3|2419.6|2416.1|356
1604404500000|2020-11-03 11:55:00|2420.9|2417.4|2418.2|2414.7|2423.6|2420.3|2417.9|2414.4|574
1604404800000|2020-11-03 12:00:00|2418.1|2414.6|2426.6|2423.1|2427.2|2423.7|2417.9|2414.4|966
1604405100000|2020-11-03 12:05:00|2426.4|2422.9|2423.9|2420.4|2427.7|2424.2|2422.4|2418.9|515
1604405400000|2020-11-03 12:10:00|2423.8|2420.3|2429.2|2425.7|2431.9|2428.4|2423.8|2420.3|643
1604405700000|2020-11-03 12:15:00|2429.3|2425.8|2426.7|2423.2|2429.3|2425.8|2424.9|2421.4|648
1604406000000|2020-11-03 12:20:00|2426.8|2423.3|2431|2427.5|2435.2|2431.7|2425.8|2422.3|595
1604406300000|2020-11-03 12:25:00|2431.2|2427.7|2431.3|2427.8|2432.1|2428.6|2427.8|2425|494
1604406600000|2020-11-03 12:30:00|2431.4|2427.9|2426.7|2423.2|2432.5|2429|2425.6|2422.1|557
1604406900000|2020-11-03 12:35:00|2426.6|2423.1|2429.1|2425.6|2430.2|2426.7|2426.6|2423.1|395
1604407200000|2020-11-03 12:40:00|2429|2425.5|2425.5|2422|2429.6|2426.1|2424.8|2421.3|343
1604407500000|2020-11-03 12:45:00|2425.6|2422.1|2428.2|2424.7|2428.8|2425.3|2425.5|2422|427
1604407800000|2020-11-03 12:50:00|2427.8|2424.3|2429.3|2425.8|2432.7|2429.2|2426.6|2423.1|466
1604408100000|2020-11-03 12:55:00|2429.2|2425.7|2426.1|2422.6|2429.3|2425.8|2425|2421.5|349
1604408400000|2020-11-03 13:00:00|2426.2|2422.7|2426.8|2423.3|2428.2|2424.7|2421.3|2417.8|788
1604408700000|2020-11-03 13:05:00|2427.1|2423.6|2425.7|2422.2|2430.3|2426.8|2423.7|2420.2|712
1604409000000|2020-11-03 13:10:00|2425.8|2422.3|2426.4|2422.9|2427.1|2423.6|2422.2|2418.7|782
1604409300000|2020-11-03 13:15:00|2426.5|2423|2426.4|2422.9|2431.9|2428.4|2425.9|2422.4|687
1604409600000|2020-11-03 13:20:00|2426.6|2423.1|2429.9|2426.4|2430.9|2427.4|2424.2|2420.7|830
1604409900000|2020-11-03 13:25:00|2429.8|2426.3|2435.6|2432.1|2437.3|2433.8|2429.7|2426.2|922
1604410200000|2020-11-03 13:30:00|2435.7|2432.2|2435.8|2432.3|2441|2437.5|2433.2|2429.7|1120
1604410500000|2020-11-03 13:35:00|2435.7|2432.2|2430.8|2427.3|2438.8|2435.3|2430|2426.5|881
1604410800000|2020-11-03 13:40:00|2430.9|2427.4|2426.1|2424.1|2432.5|2429|2426.1|2423|779
1604411100000|2020-11-03 13:45:00|2426|2424|2430.2|2426.7|2433|2429.5|2424.5|2421|861
1604411400000|2020-11-03 13:50:00|2430.4|2426.9|2431.5|2428|2432.7|2429.6|2426.8|2423.6|925
1604411700000|2020-11-03 13:55:00|2431.4|2427.9|2432.6|2429.1|2435|2431.9|2429.6|2426.1|973
1604412000000|2020-11-03 14:00:00|2432.7|2429.2|2433.1|2429.6|2435|2431.5|2431.5|2428.3|804
1604412300000|2020-11-03 14:05:00|2432.8|2429.3|2434.8|2431.3|2436.4|2433.6|2430.5|2427.7|674
1604412600000|2020-11-03 14:10:00|2434.9|2431.4|2430.4|2426.9|2436.6|2433.4|2424.7|2422|852
1604412900000|2020-11-03 14:15:00|2430.6|2427.1|2428.9|2425.4|2434|2430.9|2427.7|2424.9|895
1604413200000|2020-11-03 14:20:00|2429|2425.5|2431.9|2428.4|2432.7|2430.2|2427.7|2424.9|734
1604413500000|2020-11-03 14:25:00|2431.1|2429.1|2433.1|2431.1|2434|2431.2|2429.6|2427|571
1604413800000|2020-11-03 14:30:00|2433.6|2431.6|2427.5|2424|2436.4|2433.2|2424.5|2421.6|875
1604414100000|2020-11-03 14:35:00|2426.7|2424.7|2425.3|2421.8|2430.2|2427.3|2419.5|2416.5|819
1604414400000|2020-11-03 14:40:00|2426.1|2422.6|2427.7|2424.2|2430.6|2427.9|2422.8|2420|765
1604414700000|2020-11-03 14:45:00|2427.9|2424.4|2422.4|2418.9|2432|2428.5|2422.2|2418.7|684
1604415000000|2020-11-03 14:50:00|2422.3|2418.8|2423.9|2420.4|2427.9|2424.4|2420.2|2416.7|610
1604415300000|2020-11-03 14:55:00|2423.8|2420.3|2414.4|2410.9|2426.2|2422.7|2411.8|2408.3|683
1604415600000|2020-11-03 15:00:00|2414.5|2411|2427.8|2424.3|2428|2424.5|2414.4|2410.9|992
1604415900000|2020-11-03 15:05:00|2427.9|2424.4|2427.6|2424.1|2430.6|2427.1|2425.2|2421.7|834
1604416200000|2020-11-03 15:10:00|2427.8|2424.3|2424.4|2420.9|2430.1|2426.6|2424|2420.5|765
1604416500000|2020-11-03 15:15:00|2424.5|2421|2424.6|2421.1|2426.6|2423.1|2422.7|2419.2|819
1604416800000|2020-11-03 15:20:00|2424.8|2421.3|2420.2|2416.7|2424.8|2421.3|2419.1|2416.2|796
1604417100000|2020-11-03 15:25:00|2420.4|2416.9|2417.9|2414.4|2420.6|2417.1|2417.6|2414.1|705
1604417400000|2020-11-03 15:30:00|2418|2414.5|2421.2|2417.7|2423.1|2419.6|2418|2414.5|699
1604417700000|2020-11-03 15:35:00|2421.1|2417.6|2424.1|2420.6|2427.1|2424|2421.1|2417.6|820
1604418000000|2020-11-03 15:40:00|2424|2420.5|2424.1|2420.6|2424.5|2421|2421.1|2417.6|655
1604418300000|2020-11-03 15:45:00|2424|2420.5|2425.6|2422.1|2426.5|2423|2422.1|2418.6|598
1604418600000|2020-11-03 15:50:00|2425.5|2422|2427.3|2423.8|2429.2|2426.4|2425.3|2422|598
1604418900000|2020-11-03 15:55:00|2427.2|2423.7|2424.5|2421|2428.9|2425.7|2424.5|2421|605
1604419200000|2020-11-03 16:00:00|2424.6|2421.1|2423.4|2419.9|2426.4|2422.9|2421.8|2418.3|591
1604419500000|2020-11-03 16:05:00|2423.7|2420.2|2426.5|2423|2428|2424.5|2422.9|2419.4|647
1604419800000|2020-11-03 16:10:00|2425.8|2422.3|2423|2419.5|2426|2422.5|2422.9|2419.4|510
1604420100000|2020-11-03 16:15:00|2423.1|2419.6|2423.4|2419.9|2424|2420.5|2421.7|2418.2|598
1604420400000|2020-11-03 16:20:00|2423.7|2420.2|2425.4|2421.9|2425.6|2422.1|2422.8|2419.5|473
1604420700000|2020-11-03 16:25:00|2425.5|2422|2424.5|2421|2427.2|2423.7|2423.7|2420.2|404
1604421000000|2020-11-03 16:30:00|2424.4|2420.9|2422.6|2419.1|2425.2|2421.7|2422.5|2419|446
1604421300000|2020-11-03 16:35:00|2422.7|2419.2|2425.3|2421.8|2425.5|2422|2422.5|2419|464
1604421600000|2020-11-03 16:40:00|2425.4|2421.9|2425.4|2421.9|2426|2422.5|2423.5|2420|386
1604421900000|2020-11-03 16:45:00|2425.5|2422|2423.5|2420|2425.8|2422.3|2423.4|2419.9|408
1604422200000|2020-11-03 16:50:00|2423.4|2419.9|2421|2417.5|2423.9|2420.4|2420.7|2417.2|421
1604422500000|2020-11-03 16:55:00|2420.8|2417.3|2421.3|2417.8|2422.1|2418.6|2418.9|2415.4|474
1604422800000|2020-11-03 17:00:00|2421.5|2418|2422.9|2419.4|2424.6|2421.1|2421.5|2418|417
1604423100000|2020-11-03 17:05:00|2423.1|2419.6|2424|2420.5|2424.2|2420.7|2421.6|2418.1|269
1604423400000|2020-11-03 17:10:00|2423.9|2420.4|2422.1|2418.6|2425|2421.5|2422|2418.5|298
1604423700000|2020-11-03 17:15:00|2421.7|2418.2|2422.3|2418.8|2422.3|2418.8|2420.4|2416.9|315
1604424000000|2020-11-03 17:20:00|2422.4|2418.9|2423.9|2420.4|2424.4|2421.2|2422|2418.5|198
1604424300000|2020-11-03 17:25:00|2423.8|2420.3|2425.2|2421.7|2425.5|2422|2422.6|2419.5|266
1604424600000|2020-11-03 17:30:00|2425.1|2421.6|2422.9|2419.4|2425.5|2422.3|2422.5|2419.1|272
1604424900000|2020-11-03 17:35:00|2423|2419.5|2422.6|2419.1|2424|2421.2|2421.9|2418.9|334
1604425200000|2020-11-03 17:40:00|2422.4|2418.9|2427.3|2423.8|2427.6|2424.5|2422|2418.7|336
1604425500000|2020-11-03 17:45:00|2427.4|2423.9|2426.8|2423.3|2428.3|2424.8|2423.9|2420.5|446
1604425800000|2020-11-03 17:50:00|2426.7|2423.2|2427.5|2425.5|2429.8|2427.4|2426|2423.2|381
1604426100000|2020-11-03 17:55:00|2427.6|2425.6|2425|2423|2429.5|2427|2423.9|2421.4|705
1604426400000|2020-11-03 18:00:00|2425.6|2422.1|2426.9|2424.9|2430.2|2427.6|2424.6|2422.1|551
1604426700000|2020-11-03 18:05:00|2426.8|2424.8|2424.3|2422.3|2427.9|2425.1|2423.3|2420.9|565
1604427000000|2020-11-03 18:10:00|2424.5|2422.5|2424.6|2422.6|2426.7|2424.1|2424.1|2421.3|430
1604427300000|2020-11-03 18:15:00|2425.2|2423.2|2426.6|2424.6|2428|2425.1|2424.1|2421.5|396
1604427600000|2020-11-03 18:20:00|2426.7|2424.7|2428|2426|2428.9|2426.2|2424.3|2421.9|482
1604427900000|2020-11-03 18:25:00|2428.1|2426.1|2427.6|2425.6|2429.7|2427.1|2426.1|2423.5|546
1604428200000|2020-11-03 18:30:00|2427.7|2425.7|2424.5|2422.5|2430.2|2427.3|2424.4|2421.9|396
1604428500000|2020-11-03 18:35:00|2424.4|2422.4|2422.3|2420.3|2426.4|2423.9|2420.6|2417.9|372
1604428800000|2020-11-03 18:40:00|2422.2|2420.2|2425.3|2423.3|2425.6|2423.6|2421.4|2419.4|420
1604429100000|2020-11-03 18:45:00|2425.2|2423.2|2419.9|2417.9|2425.3|2423.3|2419.6|2417.1|448
1604429400000|2020-11-03 18:50:00|2420.1|2418.1|2416|2414|2421.7|2419.7|2415.6|2413.3|456
1604429700000|2020-11-03 18:55:00|2415.9|2413.9|2409.6|2406.1|2417|2414.3|2407.3|2404.5|646
1604430000000|2020-11-03 19:00:00|2409.4|2405.9|2412.8|2409.3|2413.5|2410.8|2407.7|2404.2|658
1604430300000|2020-11-03 19:05:00|2411.9|2409.9|2411|2409|2413.4|2410.5|2408.4|2405.2|594
1604430600000|2020-11-03 19:10:00|2412|2408.5|2414.9|2411.4|2415.4|2412.9|2411.2|2408.5|497
1604430900000|2020-11-03 19:15:00|2414.8|2411.3|2413.9|2410.4|2415.3|2412.3|2412.2|2409.4|377
1604431200000|2020-11-03 19:20:00|2413.1|2411.1|2414.4|2412.4|2417.2|2414.6|2413.1|2410.3|420
1604431500000|2020-11-03 19:25:00|2414.3|2412.3|2413|2409.5|2416.1|2413.3|2412.2|2409.4|362
1604431800000|2020-11-03 19:30:00|2413.2|2409.7|2417.2|2415.2|2418.4|2415.7|2411.3|2408.6|490
1604432100000|2020-11-03 19:35:00|2417.9|2414.4|2412.4|2408.9|2417.9|2414.9|2411.5|2408.6|381
1604432400000|2020-11-03 19:40:00|2412.5|2409|2414.9|2411.4|2415.4|2412.7|2411.8|2408.4|366
1604432700000|2020-11-03 19:45:00|2414.8|2411.3|2414.7|2411.2|2415.3|2412.5|2411.6|2408.8|328
1604433000000|2020-11-03 19:50:00|2414.6|2411.1|2412.6|2410.6|2414.9|2412.2|2411.3|2408.8|365
1604433300000|2020-11-03 19:55:00|2412.7|2410.7|2412.6|2410.6|2415.8|2413.1|2411.6|2408.7|343
1604433600000|2020-11-03 20:00:00|2412.5|2410.5|2413.7|2410.2|2414.2|2412.1|2411|2407.8|445
1604433900000|2020-11-03 20:05:00|2413.5|2410|2411.7|2409.7|2414.4|2411.9|2411.4|2408.6|326
1604434200000|2020-11-03 20:10:00|2412.3|2408.8|2411.5|2409.5|2413.4|2410.7|2410.9|2408.1|315
1604434500000|2020-11-03 20:15:00|2412.2|2408.7|2411|2409|2412.7|2410|2408.8|2406.1|325
1604434800000|2020-11-03 20:20:00|2410.9|2408.9|2410.9|2408.9|2412.4|2410.1|2408.6|2405.8|451
1604435100000|2020-11-03 20:25:00|2411.7|2408.2|2413.9|2411.9|2415.2|2412.6|2411|2408.2|370
1604435400000|2020-11-03 20:30:00|2414.6|2411.1|2414.8|2412.8|2415.5|2413.2|2412.9|2410.5|348
1604435700000|2020-11-03 20:35:00|2414.4|2412.4|2414.3|2410.8|2415.7|2412.9|2413|2410.6|385
1604436000000|2020-11-03 20:40:00|2414.1|2410.6|2415.1|2411.6|2416.1|2413.5|2412.9|2410.4|422
1604436300000|2020-11-03 20:45:00|2415.2|2411.7|2416.2|2414.2|2417.6|2415|2414.4|2411.7|386
1604436600000|2020-11-03 20:50:00|2416.4|2414.4|2419.2|2417.2|2420.2|2417.7|2415.1|2412.5|442
1604436900000|2020-11-03 20:55:00|2419.1|2417.1|2417.1|2413.6|2419.1|2417.1|2414.2|2411.4|511
1604440800000|2020-11-03 22:00:00|2425.3|2421.8|2425.3|2421.8|2425.3|2421.8|2425.3|2421.8|1
1604444400000|2020-11-03 23:00:00|2424.6|2421.1|2430.8|2427.3|2431|2427.5|2421.3|2415.7|455
1604444700000|2020-11-03 23:05:00|2430.6|2427.1|2434.5|2431|2443.4|2438.5|2430.1|2426.6|574
1604445000000|2020-11-03 23:10:00|2434.6|2431.1|2439.1|2435.6|2439.7|2436.2|2434.2|2430|413
1604445300000|2020-11-03 23:15:00|2439.2|2435.7|2436.3|2432.8|2443.6|2439|2435.1|2430.2|430
1604445600000|2020-11-03 23:20:00|2436.4|2432.9|2436.6|2433.1|2439.9|2435.4|2434.8|2430.8|368
1604445900000|2020-11-03 23:25:00|2436.7|2433.2|2441.2|2437.7|2442.6|2438.1|2435.7|2432.2|315
1604446200000|2020-11-03 23:30:00|2441.8|2438.3|2444.6|2441.1|2448.8|2445.3|2441.3|2437.8|575
1604446500000|2020-11-03 23:35:00|2444.5|2441|2446.4|2442.9|2447.2|2443.7|2441.8|2437.9|469
1604446800000|2020-11-03 23:40:00|2446.5|2443|2438.8|2435.3|2448.1|2444.6|2437.8|2434.3|490
1604447100000|2020-11-03 23:45:00|2438.9|2435.4|2437.7|2434.2|2443.1|2439.6|2437.6|2434.1|422
1604447400000|2020-11-03 23:50:00|2437.8|2434.3|2439.8|2436.3|2441.6|2436.6|2437.2|2433.7|274
1604447700000|2020-11-03 23:55:00|2439.9|2436.4|2442.3|2438.8|2443.4|2439|2438.7|2433.3|336
1604448000000|2020-11-04 00:00:00|2441.9|2438.4|2435|2431.5|2444.6|2439.7|2433.9|2430.4|644
1604448300000|2020-11-04 00:05:00|2435.1|2431.6|2442.3|2438.8|2447.9|2442.2|2434.3|2430.8|646
1604448600000|2020-11-04 00:10:00|2442.4|2438.9|2446.7|2443.2|2448.5|2445|2442.2|2437.6|666
1604448900000|2020-11-04 00:15:00|2447|2443.5|2445.6|2442.1|2452.4|2448.9|2443.8|2438|677
1604449200000|2020-11-04 00:20:00|2445.4|2441.9|2441.1|2437.6|2450.3|2444.6|2440.6|2437.1|724
1604449500000|2020-11-04 00:25:00|2441.7|2438.2|2438.3|2434.8|2444.7|2441.2|2433.1|2429.6|770
1604449800000|2020-11-04 00:30:00|2438.4|2434.9|2435.8|2432.3|2441.8|2438.3|2434.7|2431.2|798
1604450100000|2020-11-04 00:35:00|2435.7|2432.2|2432.5|2429|2438.8|2435.3|2430|2424.5|869
1604450400000|2020-11-04 00:40:00|2432.6|2429.1|2426.4|2420.2|2436.1|2432.6|2425.1|2419.6|875
1604450700000|2020-11-04 00:45:00|2426.6|2420.6|2428.5|2425|2432.4|2426.9|2418|2414.5|1074
1604451000000|2020-11-04 00:50:00|2428.7|2425.2|2422.8|2419.3|2431.8|2425.8|2422.2|2418.7|926
1604451300000|2020-11-04 00:55:00|2422.7|2419.2|2407.9|2404.4|2428.1|2422.1|2407.3|2403|1235
1604451600000|2020-11-04 01:00:00|2408.3|2404.8|2417|2413.5|2422.2|2418.7|2391.9|2387.7|1845
1604451900000|2020-11-04 01:05:00|2417.1|2413.6|2420.2|2416.7|2427|2421.6|2414.3|2410.8|1244
1604452200000|2020-11-04 01:10:00|2420.3|2416.8|2422.8|2419.3|2429.3|2423.8|2416.8|2413.3|1187
1604452500000|2020-11-04 01:15:00|2422.9|2419.4|2423.3|2419.8|2428.4|2422.8|2420.8|2417.3|1103
1604452800000|2020-11-04 01:20:00|2423.4|2419.9|2426.9|2423.4|2431.5|2426.6|2422.8|2418.8|1110
1604453100000|2020-11-04 01:25:00|2429.7|2424|2413.4|2409.9|2429.7|2424|2411|2407.5|1402
1604453400000|2020-11-04 01:30:00|2413.2|2409.7|2414.9|2411.4|2420.3|2416.8|2411.8|2408.3|1113
1604453700000|2020-11-04 01:35:00|2415|2411.5|2414.6|2411.1|2421.9|2418.4|2414.6|2411.1|1112
1604454000000|2020-11-04 01:40:00|2414.7|2411.2|2418.1|2414.6|2418.5|2415|2409.1|2403.2|1208
1604454300000|2020-11-04 01:45:00|2418.2|2414.7|2416.4|2412.9|2420.1|2416.6|2414|2408.3|917
1604454600000|2020-11-04 01:50:00|2416.2|2412.7|2421|2417.5|2424.9|2421.4|2413.2|2407.8|1124
1604454900000|2020-11-04 01:55:00|2420.9|2417.4|2414.9|2411.4|2421.2|2417.7|2412.8|2407.4|1003
1604455200000|2020-11-04 02:00:00|2414.8|2411.3|2416.5|2413|2419.3|2415.6|2413.4|2408|1010
1604455500000|2020-11-04 02:05:00|2416.3|2412.8|2414.6|2411.1|2417.7|2414.2|2412.6|2407.4|935
1604455800000|2020-11-04 02:10:00|2414.7|2411.2|2419|2415.5|2420.3|2416.8|2413.2|2407.8|814
1604456100000|2020-11-04 02:15:00|2417.9|2412.7|2409.5|2406|2419.4|2415.9|2404.4|2398.9|1052
1604456400000|2020-11-04 02:20:00|2409.4|2405.9|2390.4|2386.9|2411.5|2407.9|2390.4|2386.9|1261
1604456700000|2020-11-04 02:25:00|2391|2387.5|2385|2381.5|2396.7|2392.8|2376.3|2370.6|1609
1604457000000|2020-11-04 02:30:00|2385.3|2381.8|2372.6|2369.1|2385.6|2382.1|2363.2|2358.2|1891
1604457300000|2020-11-04 02:35:00|2372.2|2368.7|2351.2|2347.7|2376.2|2370.4|2350.7|2347.2|1692
1604457600000|2020-11-04 02:40:00|2351.1|2347.6|2339.3|2335.8|2355.5|2350.1|2324.5|2320.6|1929
1604457900000|2020-11-04 02:45:00|2339.2|2335.7|2353.4|2347.7|2357|2353.5|2333.8|2328.2|1793
1604458200000|2020-11-04 02:50:00|2353.3|2350.6|2367.1|2363.6|2369|2364.8|2345.9|2339.9|1696
1604458500000|2020-11-04 02:55:00|2366.5|2363|2358.5|2355|2367.1|2363.6|2355.9|2352.4|1475
1604458800000|2020-11-04 03:00:00|2358.4|2354.9|2368.2|2364.7|2374.4|2370.9|2356.8|2353.3|1581
1604459100000|2020-11-04 03:05:00|2368.3|2364.8|2388|2384.5|2388.5|2385|2365.4|2359.4|1530
1604459400000|2020-11-04 03:10:00|2387.7|2384.2|2378.2|2374.7|2399|2395.5|2378.2|2373.4|1718
1604459700000|2020-11-04 03:15:00|2379.2|2375.7|2382.6|2379.1|2388.2|2384.6|2378.6|2373.2|1574
1604460000000|2020-11-04 03:20:00|2383.6|2380.1|2376.7|2373.2|2387.1|2383.5|2374.5|2369.3|1352
1604460300000|2020-11-04 03:25:00|2376.5|2373|2381.5|2378|2383.7|2378.5|2372.5|2367.8|1099
1604460600000|2020-11-04 03:30:00|2381.9|2378.4|2377.5|2374|2384.9|2380|2374.9|2370.6|738
1604460900000|2020-11-04 03:35:00|2377.3|2373.8|2389.5|2386|2389.8|2386.8|2376.2|2372.7|708
1604461200000|2020-11-04 03:40:00|2389.6|2386.1|2395.3|2391.8|2396.2|2393.4|2385.8|2382.3|931
1604461500000|2020-11-04 03:45:00|2394.6|2392.6|2384.3|2380.8|2397.1|2394.1|2382.7|2379.3|748
1604461800000|2020-11-04 03:50:00|2384.5|2381|2379|2377|2386.2|2383.1|2375.8|2371.6|836
1604462100000|2020-11-04 03:55:00|2379.7|2376.2|2381.2|2377.7|2385.2|2382.1|2378.7|2376|605
1604462400000|2020-11-04 04:00:00|2380.8|2377.3|2383.5|2380|2385.7|2382.9|2379.1|2375.9|556
1604462700000|2020-11-04 04:05:00|2382.7|2380.7|2383.2|2379.7|2388.3|2385.4|2381.6|2378.7|592
1604463000000|2020-11-04 04:10:00|2383|2379.5|2384.4|2380.9|2388.2|2384.7|2380|2376.5|633
1604463300000|2020-11-04 04:15:00|2384.8|2381.3|2376.2|2374.2|2385.8|2382.9|2375.4|2371.9|631
1604463600000|2020-11-04 04:20:00|2376.5|2373|2379.1|2375.6|2382.9|2379.4|2370|2366.5|1245
1604463900000|2020-11-04 04:25:00|2379.3|2375.8|2387|2383.5|2390.8|2387.5|2378.4|2374.9|1031
1604464200000|2020-11-04 04:30:00|2387.1|2383.6|2392.7|2389.2|2395.9|2392.4|2384.4|2380.3|1175
1604464500000|2020-11-04 04:35:00|2392.5|2389|2387.8|2384.3|2393.2|2389.7|2385.7|2381.9|774
1604464800000|2020-11-04 04:40:00|2387.6|2384.1|2382.1|2378.6|2389.5|2385.7|2381|2376.9|641
1604465100000|2020-11-04 04:45:00|2382.2|2378.7|2384.4|2380.9|2385|2381.3|2376.2|2372.4|824
1604465400000|2020-11-04 04:50:00|2384.5|2381|2382.5|2379|2388.2|2384.6|2382.2|2377.2|772
1604465700000|2020-11-04 04:55:00|2382.6|2379.1|2381.7|2378.2|2384.4|2381.2|2379.7|2376.2|624
1604466000000|2020-11-04 05:00:00|2381.4|2377.9|2382.7|2379.2|2383.4|2380|2378.2|2374.4|634
1604466300000|2020-11-04 05:05:00|2382.4|2378.9|2388|2384.5|2390.2|2386.7|2381.2|2376.7|717
1604466600000|2020-11-04 05:10:00|2388.1|2384.6|2388.6|2385.1|2394.7|2391.2|2387.5|2382.7|864
1604466900000|2020-11-04 05:15:00|2388.4|2384.9|2385.7|2382.2|2389|2385.2|2382.2|2377.9|766
1604467200000|2020-11-04 05:20:00|2385.8|2382.3|2380.7|2377.2|2386.4|2382.9|2378.8|2375.3|793
1604467500000|2020-11-04 05:25:00|2380.8|2377.3|2384.8|2381.3|2387.7|2383.9|2380.7|2376.5|633
1604467800000|2020-11-04 05:30:00|2384.7|2381.2|2384.9|2381.4|2391.8|2388.3|2382.6|2378.6|997
1604468100000|2020-11-04 05:35:00|2385.6|2380.2|2382.8|2379.3|2388.1|2384|2382.1|2376.5|785
1604468400000|2020-11-04 05:40:00|2382.9|2379.4|2373.2|2369.7|2382.9|2379.4|2372|2368|1229
1604468700000|2020-11-04 05:45:00|2373.4|2369.9|2372.5|2369|2378.2|2374.7|2370.2|2366.3|1133
1604469000000|2020-11-04 05:50:00|2372.2|2368.7|2377.3|2373.8|2381.7|2378.2|2371.2|2367.2|1024
1604469300000|2020-11-04 05:55:00|2377.1|2373.6|2370.8|2367.3|2380.7|2375.2|2369.6|2365.4|1070
1604469600000|2020-11-04 06:00:00|2370.4|2366.9|2370.6|2367.1|2374.3|2368.7|2361.1|2357.6|1091
1604469900000|2020-11-04 06:05:00|2370.8|2367.3|2375|2371.5|2380.1|2374.3|2369.7|2365.6|929
1604470200000|2020-11-04 06:10:00|2375.8|2370.4|2380.2|2376.7|2385|2379.4|2374.7|2370.4|975
1604470500000|2020-11-04 06:15:00|2380.4|2376.9|2379|2375.5|2384.2|2378.5|2377.3|2373.3|563
1604470800000|2020-11-04 06:20:00|2381.5|2376|2383.5|2380|2386.3|2380.9|2377.9|2374.4|722
1604471100000|2020-11-04 06:25:00|2383.4|2379.9|2383.9|2380.4|2386.1|2381.2|2378.6|2375.1|730
1604471400000|2020-11-04 06:30:00|2383.6|2380.1|2379.8|2376.3|2388.5|2383|2379.8|2376|703
1604471700000|2020-11-04 06:35:00|2379.6|2376.1|2376.1|2372.6|2382.8|2377.7|2374.9|2371|545
1604472000000|2020-11-04 06:40:00|2376.8|2371.4|2371.1|2367.6|2380.3|2375.3|2370.8|2367|761
1604472300000|2020-11-04 06:45:00|2371.3|2367.8|2374.7|2371.2|2378.7|2373.1|2369.9|2366.4|718
1604472600000|2020-11-04 06:50:00|2374.6|2371.1|2372.3|2368.8|2378.6|2373.2|2370|2365.9|700
1604472900000|2020-11-04 06:55:00|2372.4|2368.9|2375.5|2372|2376.8|2372.8|2371.7|2367.7|693
1604473200000|2020-11-04 07:00:00|2375.4|2371.9|2372|2368.5|2377.5|2374|2369.1|2365.6|766
1604473500000|2020-11-04 07:05:00|2371.9|2368.4|2367.9|2364.4|2373.9|2369.1|2365.9|2362.3|736
1604473800000|2020-11-04 07:10:00|2367.8|2364.3|2364.4|2360.9|2371.9|2366.4|2362.8|2359.3|837
1604474100000|2020-11-04 07:15:00|2364|2360.5|2363.8|2360.3|2369.2|2363.6|2361.8|2358.2|786
1604474400000|2020-11-04 07:20:00|2363.7|2360.2|2364.1|2360.6|2368.7|2363.1|2360.7|2356.9|942
1604474700000|2020-11-04 07:25:00|2364|2360.5|2354.7|2351.2|2368.1|2362.5|2351.6|2348.1|1098
1604475000000|2020-11-04 07:30:00|2355|2351.5|2360.2|2356.7|2364.4|2360.9|2354.5|2351|1185
1604475300000|2020-11-04 07:35:00|2360.8|2357.3|2356.3|2352.8|2363.9|2360.4|2354.9|2351.4|981
1604475600000|2020-11-04 07:40:00|2355.4|2351.9|2358.1|2354.6|2360.1|2356.6|2351.2|2347.7|1302
1604475900000|2020-11-04 07:45:00|2358.5|2355|2350.8|2347.3|2358.8|2355.3|2345.8|2342.3|1231
1604476200000|2020-11-04 07:50:00|2351.1|2347.6|2356.8|2353.3|2361.9|2355.8|2348.3|2344.8|857
1604476500000|2020-11-04 07:55:00|2356.9|2353.4|2363.2|2359.7|2366.2|2361.3|2355.1|2351.6|755
1604476800000|2020-11-04 08:00:00|2362.2|2358.7|2357.8|2354.3|2366|2362.5|2355.1|2351.6|920
1604477100000|2020-11-04 08:05:00|2357.7|2354.2|2356.2|2352.7|2359.1|2355.6|2345.7|2342.2|855
1604477400000|2020-11-04 08:10:00|2356|2352.5|2357.7|2354.2|2361.6|2358.1|2353.9|2350.4|865
1604477700000|2020-11-04 08:15:00|2357.3|2353.8|2356.3|2352.8|2361.6|2358.1|2354|2350.5|789
1604478000000|2020-11-04 08:20:00|2356.9|2353.4|2363|2359.5|2363.8|2360.3|2352.9|2349.4|816
1604478300000|2020-11-04 08:25:00|2362.6|2359.1|2366.5|2363|2369.1|2365.6|2358.6|2355.1|1002
1604478600000|2020-11-04 08:30:00|2366.6|2363.1|2369.5|2366|2371.1|2367.6|2361.4|2357.9|1081
1604478900000|2020-11-04 08:35:00|2369.6|2366.1|2368.1|2364.6|2372.2|2368.7|2364.3|2360.8|985
1604479200000|2020-11-04 08:40:00|2368.5|2365|2366.8|2363.3|2369.7|2366.2|2365.9|2362.4|824
1604479500000|2020-11-04 08:45:00|2366.5|2363|2368.2|2364.7|2371.2|2367.7|2366.1|2362.6|452
1604479800000|2020-11-04 08:50:00|2368.4|2364.9|2364.2|2360.7|2369.5|2366|2362.5|2359|490
1604480100000|2020-11-04 08:55:00|2364.5|2361|2366.7|2363.2|2370.4|2366.9|2362.9|2359.4|551
1604480400000|2020-11-04 09:00:00|2366.6|2363.1|2369|2365.5|2371|2367.7|2364.7|2361.2|688
1604480700000|2020-11-04 09:05:00|2368.9|2365.4|2374.4|2370.9|2375.7|2372.5|2368.5|2365|504
1604481000000|2020-11-04 09:10:00|2374.3|2370.8|2370.2|2366.7|2374.5|2371|2368.3|2365.3|427
1604481300000|2020-11-04 09:15:00|2370.1|2366.6|2371.4|2369.4|2374.7|2371.8|2369.4|2365.9|385
1604481600000|2020-11-04 09:20:00|2371.3|2369.3|2369|2365.5|2374|2370.5|2368.9|2365.5|490
1604481900000|2020-11-04 09:25:00|2369.1|2365.6|2371.5|2368|2372|2368.6|2368.5|2365|447
1604482200000|2020-11-04 09:30:00|2371.6|2368.1|2372|2368.5|2372.6|2369.6|2367|2363.5|480
1604482500000|2020-11-04 09:35:00|2371.2|2367.7|2371|2367.5|2373.7|2370.5|2368.6|2365.5|574
1604482800000|2020-11-04 09:40:00|2370.9|2367.4|2369.2|2365.7|2372.6|2369.1|2365.9|2362.4|651
1604483100000|2020-11-04 09:45:00|2369.1|2365.6|2376.8|2373.3|2379.4|2375.9|2369.1|2365.6|983
1604483400000|2020-11-04 09:50:00|2376.7|2373.2|2376.3|2372.8|2378.5|2375.2|2373.4|2370|573
1604483700000|2020-11-04 09:55:00|2376.4|2372.9|2369.5|2366|2377.8|2374.5|2366.3|2362.8|565
1604484000000|2020-11-04 10:00:00|2369.4|2365.9|2367.3|2363.8|2372.8|2369.3|2367.2|2363.7|609
1604484300000|2020-11-04 10:05:00|2367.1|2363.6|2369.7|2366.2|2369.8|2366.3|2365.3|2361.8|507
1604484600000|2020-11-04 10:10:00|2369.6|2366.1|2368.4|2364.9|2370.3|2366.8|2366.4|2362.9|361
1604484900000|2020-11-04 10:15:00|2368.2|2364.7|2371.5|2368|2372.1|2368.6|2367.2|2363.7|503
1604485200000|2020-11-04 10:20:00|2371.7|2368.2|2367.1|2363.6|2371.9|2368.4|2366.8|2363.3|469
1604485500000|2020-11-04 10:25:00|2367|2363.5|2368.5|2365|2369|2365.5|2364.6|2361.1|477
1604485800000|2020-11-04 10:30:00|2368|2364.5|2362|2358.5|2368.3|2364.8|2360.4|2356.9|654
1604486100000|2020-11-04 10:35:00|2361.9|2358.4|2362|2358.5|2362.4|2358.9|2358.4|2354.9|449
1604486400000|2020-11-04 10:40:00|2362.4|2358.9|2362.3|2358.8|2363.8|2360.3|2359.9|2356.4|402
1604486700000|2020-11-04 10:45:00|2362.2|2358.7|2366.8|2363.3|2367.3|2363.8|2362.2|2358.7|504
1604487000000|2020-11-04 10:50:00|2367|2363.5|2367.6|2364.1|2368.3|2364.8|2364.3|2360.8|426
1604487300000|2020-11-04 10:55:00|2367.2|2363.7|2366.3|2362.8|2371.1|2367.6|2365.3|2361.8|590
1604487600000|2020-11-04 11:00:00|2366.2|2362.7|2364.7|2361.2|2368.2|2364.7|2363.9|2360.4|482
1604487900000|2020-11-04 11:05:00|2364.8|2361.3|2367.2|2363.7|2368.2|2364.7|2363.8|2360.3|379
1604488200000|2020-11-04 11:10:00|2367.3|2363.8|2373.6|2370.1|2374.7|2371.2|2367.3|2363.8|518
1604488500000|2020-11-04 11:15:00|2373.5|2370|2372.1|2368.6|2375.8|2372.3|2370.9|2367.4|448
1604488800000|2020-11-04 11:20:00|2372.5|2369|2372.6|2369.1|2375.3|2371.8|2371.6|2368.1|352
1604489100000|2020-11-04 11:25:00|2373|2369.5|2372.6|2369.1|2375.6|2372.1|2370.6|2367.1|402
1604489400000|2020-11-04 11:30:00|2372.5|2369|2379.2|2375.7|2379.2|2375.7|2372.2|2368.7|382
1604489700000|2020-11-04 11:35:00|2379.1|2375.6|2379.9|2376.4|2381.8|2378.3|2378.3|2374.8|446
1604490000000|2020-11-04 11:40:00|2379.8|2376.3|2382.8|2379.3|2383.9|2380.4|2378.3|2374.8|490
1604490300000|2020-11-04 11:45:00|2382.5|2379|2389.4|2385.9|2389.9|2386.4|2382.1|2378.6|658
1604490600000|2020-11-04 11:50:00|2389.3|2385.8|2396|2392.5|2397|2393.5|2389.3|2385.8|619
1604490900000|2020-11-04 11:55:00|2396.1|2392.6|2399.7|2396.2|2402|2398.5|2393.7|2390.2|624
1604491200000|2020-11-04 12:00:00|2399.4|2395.9|2397.3|2393.8|2402.2|2398.7|2395.6|2392.1|823
1604491500000|2020-11-04 12:05:00|2397.4|2393.9|2393.9|2390.4|2401.8|2398.3|2393.8|2390.3|582
1604491800000|2020-11-04 12:10:00|2393.8|2390.3|2406.9|2403.4|2408.3|2404.8|2393.7|2390.2|635
1604492100000|2020-11-04 12:15:00|2406.8|2403.3|2405.9|2402.4|2410.2|2406.7|2402.8|2399.3|836
1604492400000|2020-11-04 12:20:00|2406|2402.5|2408.8|2405.3|2410|2406.5|2402.6|2399.1|976
1604492700000|2020-11-04 12:25:00|2408.7|2405.2|2407.6|2404.1|2412.5|2409|2405.8|2402.4|952
1604493000000|2020-11-04 12:30:00|2407.8|2404.3|2414|2410.5|2415.9|2412.4|2406.7|2403.2|1040
1604493300000|2020-11-04 12:35:00|2413.9|2410.4|2411|2407.5|2415.4|2412.7|2409.6|2406.7|914
1604493600000|2020-11-04 12:40:00|2411.1|2407.6|2408.3|2404.8|2413.8|2410.3|2404.5|2401|901
1604493900000|2020-11-04 12:45:00|2408.5|2405|2406.4|2402.9|2411.4|2407.9|2404.9|2401.9|775
1604494200000|2020-11-04 12:50:00|2406.3|2402.8|2412.6|2409.1|2413.5|2410|2406.2|2402.7|795
1604494500000|2020-11-04 12:55:00|2412.5|2409|2411.2|2407.7|2413.5|2410|2407.9|2404.4|679
1604494800000|2020-11-04 13:00:00|2411|2407.5|2415.1|2411.6|2419.4|2415.9|2408.6|2405.1|1092
1604495100000|2020-11-04 13:05:00|2415|2411.5|2412.1|2408.6|2416.1|2412.6|2408.6|2405.1|800
1604495400000|2020-11-04 13:10:00|2412.2|2408.7|2412.1|2408.6|2413.2|2409.7|2409.1|2405.6|670
1604495700000|2020-11-04 13:15:00|2412.2|2408.7|2418.7|2415.2|2424.4|2420.9|2412.2|2408.7|1048
1604496000000|2020-11-04 13:20:00|2418.8|2415.3|2414.8|2411.3|2421.2|2417.7|2410.7|2407.2|923
1604496300000|2020-11-04 13:25:00|2415.3|2411.8|2417.1|2413.6|2418.5|2415|2413.4|2409.9|721
1604496600000|2020-11-04 13:30:00|2416.9|2413.4|2420.8|2417.3|2421.9|2418.4|2414.7|2411.2|871
1604496900000|2020-11-04 13:35:00|2420.5|2417|2418.5|2415|2421.9|2418.4|2415.4|2411.9|898
1604497200000|2020-11-04 13:40:00|2418.3|2414.8|2419.7|2416.2|2420.9|2417.4|2417|2413.5|732
1604497500000|2020-11-04 13:45:00|2419.6|2416.1|2412.7|2409.2|2422.1|2418.6|2412.1|2408.9|974
1604497800000|2020-11-04 13:50:00|2412.6|2409.1|2412.9|2409.4|2415.2|2412|2410.6|2407.1|763
1604498100000|2020-11-04 13:55:00|2412.7|2409.2|2406.7|2404.7|2414.1|2410.6|2403.3|2400.2|1051
1604498400000|2020-11-04 14:00:00|2406.8|2404.8|2410.8|2407.3|2411.4|2408.3|2405.4|2402.5|725
1604498700000|2020-11-04 14:05:00|2410.7|2407.2|2413.5|2410|2416.3|2413|2408.3|2404.8|731
1604499000000|2020-11-04 14:10:00|2413.4|2409.9|2411.2|2407.7|2413.8|2410.3|2409.8|2406.6|718
1604499300000|2020-11-04 14:15:00|2411.3|2407.8|2410.1|2406.6|2413.7|2410.9|2407.7|2404.7|646
1604499600000|2020-11-04 14:20:00|2409.6|2406.1|2405.5|2402|2411.1|2407.6|2404.8|2401.5|631
1604499900000|2020-11-04 14:25:00|2405.6|2402.1|2402.7|2399.2|2409.1|2405.6|2399.6|2396.1|623
1604500200000|2020-11-04 14:30:00|2403|2399.5|2403.8|2400.3|2406.3|2403|2398.2|2394.7|719
1604500500000|2020-11-04 14:35:00|2402.7|2400.7|2386.4|2382.9|2407.8|2404.8|2383.3|2379.8|898
1604500800000|2020-11-04 14:40:00|2385.6|2383.6|2388.8|2385.3|2390.1|2387|2382.3|2379.2|885
1604501100000|2020-11-04 14:45:00|2388.7|2385.2|2384.3|2382.3|2388.7|2385.2|2380.3|2377.5|812
1604501400000|2020-11-04 14:50:00|2384.7|2382.7|2383.2|2381.2|2386.1|2383.5|2377|2375|1062
1604501700000|2020-11-04 14:55:00|2384.2|2380.7|2396|2392.5|2396.2|2392.7|2381|2378.3|1001
1604502000000|2020-11-04 15:00:00|2395.8|2392.3|2402.5|2400.5|2405.3|2402.3|2394.3|2390.8|1191
1604502300000|2020-11-04 15:05:00|2402.8|2400.8|2402.2|2398.7|2406.5|2403.7|2400.3|2397.4|1121
1604502600000|2020-11-04 15:10:00|2402.1|2398.6|2406.3|2402.8|2409|2405.5|2401.7|2398.6|1011
1604502900000|2020-11-04 15:15:00|2406.4|2402.9|2409.6|2406.1|2410.2|2407.1|2406.1|2402.6|820
1604503200000|2020-11-04 15:20:00|2409.5|2406|2415.4|2411.9|2416.8|2413.3|2407.8|2404.7|755
1604503500000|2020-11-04 15:25:00|2415.2|2411.7|2412.1|2408.6|2417|2413.5|2410.8|2407.9|883
1604503800000|2020-11-04 15:30:00|2411.9|2408.4|2419.3|2415.8|2420.1|2416.9|2411|2408.4|1045
1604504100000|2020-11-04 15:35:00|2419.4|2415.9|2410.1|2406.6|2420.7|2418|2408.7|2405.8|1015
1604504400000|2020-11-04 15:40:00|2408.8|2406.8|2411|2409|2413|2410.2|2408.8|2405.7|905
1604504700000|2020-11-04 15:45:00|2411.2|2409.2|2408.5|2406.5|2412.1|2410.1|2407|2404.3|822
1604505000000|2020-11-04 15:50:00|2408.6|2406.6|2407.2|2403.7|2409.6|2407.3|2402.3|2399.7|1043
1604505300000|2020-11-04 15:55:00|2406.4|2404.4|2408.1|2404.6|2409.4|2406.6|2405.9|2403.2|947
1604505600000|2020-11-04 16:00:00|2407.3|2405.3|2405.9|2403.9|2410.6|2408.1|2405.6|2402.9|946
1604505900000|2020-11-04 16:05:00|2406|2404|2396.9|2394.9|2406.5|2404.2|2396.6|2393.4|939
1604506200000|2020-11-04 16:10:00|2397.1|2395.1|2396.1|2394.1|2398.4|2395.7|2393.8|2390.8|1005
1604506500000|2020-11-04 16:15:00|2396.2|2394.2|2398|2396|2400.7|2398|2391.8|2389.1|844
1604506800000|2020-11-04 16:20:00|2397.8|2395.8|2399.3|2397.3|2402|2399.1|2397.1|2394.4|719
1604507100000|2020-11-04 16:25:00|2399.2|2397.2|2399.9|2397.9|2401.6|2398.8|2397.2|2394.4|633
1604507400000|2020-11-04 16:30:00|2399.8|2397.8|2396.3|2394.3|2402.6|2400.2|2395.2|2392.9|710
1604507700000|2020-11-04 16:35:00|2396.2|2394.2|2398.8|2396.8|2401.7|2399.3|2396.1|2394.1|742
1604508000000|2020-11-04 16:40:00|2399.3|2397.3|2397.5|2395.5|2400.8|2398.4|2395.8|2393.8|686
1604508300000|2020-11-04 16:45:00|2397.4|2395.4|2398.3|2396.3|2399|2396.5|2392.5|2390.2|673
1604508600000|2020-11-04 16:50:00|2398.2|2396.2|2396.8|2394.8|2400.6|2398.6|2396|2393.8|615
1604508900000|2020-11-04 16:55:00|2397|2395|2398.6|2396.6|2402.7|2399.2|2395.1|2392.4|837
1604509200000|2020-11-04 17:00:00|2398.7|2396.7|2397|2395|2403|2401|2395.3|2393.1|788
1604509500000|2020-11-04 17:05:00|2397.1|2395.1|2394.2|2392.2|2397.3|2395.3|2393.4|2391.4|728
1604509800000|2020-11-04 17:10:00|2394|2392|2390.6|2388.6|2395.2|2393.2|2390.4|2387.7|690
1604510100000|2020-11-04 17:15:00|2390.7|2388.7|2386.1|2384.1|2391.9|2389.7|2384.3|2381.4|796
1604510400000|2020-11-04 17:20:00|2386.9|2383.4|2390.9|2387.4|2391.5|2388.9|2383.8|2381.1|749
1604510700000|2020-11-04 17:25:00|2391|2387.5|2388.8|2386.8|2391.2|2388.2|2385.9|2383.3|717
1604511000000|2020-11-04 17:30:00|2388.9|2386.9|2395.8|2393.8|2396.8|2394|2387.4|2384.5|687
1604511300000|2020-11-04 17:35:00|2395.9|2393.9|2392.5|2390.5|2396.8|2394.2|2392.2|2389.8|732
1604511600000|2020-11-04 17:40:00|2393.6|2390.1|2393.6|2391.6|2395.5|2392.4|2391.3|2388.9|590
1604511900000|2020-11-04 17:45:00|2393.5|2391.5|2390.1|2388.1|2394.6|2391.7|2389|2386.5|571
1604512200000|2020-11-04 17:50:00|2390|2388|2388|2386|2390.4|2388.4|2385.4|2383.4|585
1604512500000|2020-11-04 17:55:00|2388.1|2386.1|2388.6|2386.6|2391.1|2388.5|2387.3|2385.2|477
1604512800000|2020-11-04 18:00:00|2389.5|2387.5|2387.2|2385.2|2390.4|2388.4|2384.2|2382|466
1604513100000|2020-11-04 18:05:00|2387.1|2385.1|2389.6|2387.6|2390.6|2388.6|2386.6|2384.4|439
1604513400000|2020-11-04 18:10:00|2389.7|2387.7|2387.3|2385.3|2390|2387.8|2385.8|2383.8|607
1604513700000|2020-11-04 18:15:00|2387.1|2385.1|2387.4|2385.4|2388.8|2386.3|2385.2|2383.1|613
1604514000000|2020-11-04 18:20:00|2387.3|2385.3|2384.7|2382.7|2387.5|2385.5|2384.1|2381.5|512
1604514300000|2020-11-04 18:25:00|2384.8|2382.8|2385.2|2383.2|2386.6|2384.6|2383.1|2380.4|630
1604514600000|2020-11-04 18:30:00|2385.1|2383.1|2388.5|2386.5|2392.3|2389.6|2384.9|2382.3|569
1604514900000|2020-11-04 18:35:00|2389.4|2385.9|2389.6|2387.6|2391.2|2388.6|2388.1|2385.2|444
1604515200000|2020-11-04 18:40:00|2389.7|2387.7|2382.7|2380.7|2390.5|2388.1|2381.9|2379.4|489
1604515500000|2020-11-04 18:45:00|2383.2|2381.2|2384.3|2382.3|2387.2|2384.9|2382.9|2380.1|524
1604515800000|2020-11-04 18:50:00|2384.2|2382.2|2389.5|2387.5|2390.5|2387.6|2383.7|2381.5|450
1604516100000|2020-11-04 18:55:00|2389.4|2387.4|2393.9|2391.9|2394.7|2392|2388.7|2385.8|460
1604516400000|2020-11-04 19:00:00|2394|2392|2389.9|2386.4|2395|2392.1|2388.7|2386.4|550
1604516700000|2020-11-04 19:05:00|2389.2|2387.2|2390|2388|2391.4|2389.1|2387.8|2385.1|369
1604517000000|2020-11-04 19:10:00|2390.4|2388.4|2388.1|2386.1|2391.4|2388.7|2387.7|2385.6|351
1604517300000|2020-11-04 19:15:00|2388.2|2386.2|2387.2|2385.2|2389.4|2387.4|2384.3|2382.3|365
1604517600000|2020-11-04 19:20:00|2387.3|2385.3|2390.5|2388.5|2390.7|2388.7|2387.2|2385.1|355
1604517900000|2020-11-04 19:25:00|2390.4|2388.4|2388.1|2386.1|2390.5|2388.5|2387.3|2385.3|285
1604518200000|2020-11-04 19:30:00|2388.3|2386.3|2387.3|2385.3|2389.6|2387.6|2386.9|2384.5|340
1604518500000|2020-11-04 19:35:00|2387.7|2385.7|2389.1|2387.1|2391.3|2388.9|2387.4|2385.3|343
1604518800000|2020-11-04 19:40:00|2389.2|2387.2|2388.7|2385.2|2390.3|2388.3|2384.2|2381.6|373
1604519100000|2020-11-04 19:45:00|2388.6|2385.1|2390.4|2386.9|2391.6|2388.8|2387.9|2385.1|434
1604519400000|2020-11-04 19:50:00|2389.5|2387.5|2393.5|2390|2394.1|2391.4|2389.4|2386.8|418
1604519700000|2020-11-04 19:55:00|2393.6|2390.1|2393.6|2390.1|2394.8|2392.2|2391.6|2388.9|438
1604520000000|2020-11-04 20:00:00|2393.5|2390|2389.5|2387.5|2395.8|2392.7|2389.5|2386.8|457
1604520300000|2020-11-04 20:05:00|2389.4|2387.4|2391.6|2388.1|2392|2389.4|2387.6|2384.8|331
1604520600000|2020-11-04 20:10:00|2391.7|2388.2|2389.9|2386.4|2391.7|2388.2|2387.1|2384.2|279
1604520900000|2020-11-04 20:15:00|2389|2387|2386.5|2383|2389.9|2387.2|2386.1|2382.9|282
1604521200000|2020-11-04 20:20:00|2386.6|2383.1|2387.3|2383.8|2388.5|2385.5|2385.8|2382.6|380
1604521500000|2020-11-04 20:25:00|2387.2|2383.7|2384.8|2381.3|2387.9|2385.2|2383.8|2381|348
1604521800000|2020-11-04 20:30:00|2384.9|2381.4|2386.1|2384.1|2386.8|2384.2|2383.7|2381|314
1604522100000|2020-11-04 20:35:00|2386.2|2384.2|2386.5|2384.5|2388.2|2386|2385.4|2383.4|265
1604522400000|2020-11-04 20:40:00|2386.4|2384.4|2388|2386|2390|2387.3|2386.3|2383.6|342
1604522700000|2020-11-04 20:45:00|2387.9|2385.9|2388|2384.5|2388.7|2386.3|2385.2|2382.5|341
1604523000000|2020-11-04 20:50:00|2388.3|2384.8|2390.2|2388.2|2391.5|2388.9|2387.5|2384.7|410
1604523300000|2020-11-04 20:55:00|2390.4|2388.4|2391.6|2388.1|2393.9|2391|2389.3|2386.4|463
1604527200000|2020-11-04 22:00:00|2391.9|2388.4|2391.9|2388.4|2391.9|2388.4|2391.9|2388.4|1
1604530200000|2020-11-04 22:50:00|2395.8|2384|2395.8|2384|2395.8|2384|2395.8|2384|1
1604530800000|2020-11-04 23:00:00|2392.9|2389.4|2392.6|2389.1|2394.7|2391.2|2391|2387.2|233
1604531100000|2020-11-04 23:05:00|2392.7|2389.2|2393.8|2390.3|2394.7|2391.2|2391.4|2387.9|191
1604531400000|2020-11-04 23:10:00|2393.7|2390.2|2396.6|2393.1|2398|2394.5|2393.3|2389.1|299
1604531700000|2020-11-04 23:15:00|2396.5|2393|2398.7|2395.2|2399.5|2396|2396.3|2392.8|224
1604532000000|2020-11-04 23:20:00|2398.6|2395.1|2396.6|2393.1|2398.7|2395.2|2396.6|2393.1|171
1604532300000|2020-11-04 23:25:00|2396.5|2393|2396.6|2393.1|2397.5|2394|2395.5|2392|114
1604532600000|2020-11-04 23:30:00|2397|2393.5|2398.1|2394.6|2398.8|2395.8|2396.8|2393.3|126
1604532900000|2020-11-04 23:35:00|2398.2|2394.7|2395.4|2391.9|2398.2|2394.7|2393.2|2390.4|181
1604533200000|2020-11-04 23:40:00|2395|2391.5|2395.3|2391.8|2396.2|2392.7|2395|2391.5|140
1604533500000|2020-11-04 23:45:00|2395.2|2391.7|2394.7|2391.2|2395.7|2392.2|2394.6|2391.1|107
1604533800000|2020-11-04 23:50:00|2394.8|2391.3|2396.7|2393.2|2397.8|2394.3|2394.8|2391.3|146
1604534100000|2020-11-04 23:55:00|2396.6|2393.1|2397.3|2393.8|2397.9|2394.4|2396|2392.5|130
1604534400000|2020-11-05 00:00:00|2397.2|2393.7|2400.8|2397.3|2401.8|2398.3|2394.2|2390.7|422
1604534700000|2020-11-05 00:05:00|2401|2397.5|2402.5|2399|2402.5|2399|2399.5|2396|340
1604535000000|2020-11-05 00:10:00|2402.3|2398.8|2404.6|2401.1|2406.1|2402.6|2401.6|2398.1|345
1604535300000|2020-11-05 00:15:00|2404.5|2401|2405.9|2402.4|2407.5|2404|2404.4|2400.9|382
1604535600000|2020-11-05 00:20:00|2405.8|2402.3|2403.3|2399.8|2406|2402.5|2402.5|2399|329
1604535900000|2020-11-05 00:25:00|2402.9|2399.4|2404.9|2401.4|2406.1|2402.6|2402.9|2399.4|338
1604536200000|2020-11-05 00:30:00|2405.3|2401.8|2403.2|2399.7|2406.6|2403.1|2402.5|2399|394
1604536500000|2020-11-05 00:35:00|2403.1|2399.6|2402.9|2399.4|2406.1|2402.6|2402|2398.5|374
1604536800000|2020-11-05 00:40:00|2403|2399.5|2403.4|2399.9|2404.1|2400.6|2401.8|2398.3|314
1604537100000|2020-11-05 00:45:00|2403.5|2400|2403.8|2400.3|2404.5|2401|2401.8|2398.3|304
1604537400000|2020-11-05 00:50:00|2403.9|2400.4|2398.3|2394.8|2404.2|2400.7|2398|2394.5|497
1604537700000|2020-11-05 00:55:00|2398|2394.5|2397.9|2394.4|2400.6|2397.1|2397|2393.5|375
1604538000000|2020-11-05 01:00:00|2397.7|2394.2|2394.9|2391.4|2405.1|2401.6|2392.1|2388.6|870
1604538300000|2020-11-05 01:05:00|2394.8|2391.3|2400.3|2396.8|2401.2|2397.7|2393.1|2389.6|726
1604538600000|2020-11-05 01:10:00|2400|2396.5|2404.3|2400.8|2406.2|2402.7|2400|2396.5|585
1604538900000|2020-11-05 01:15:00|2404.2|2400.7|2408|2404.5|2410.7|2407.2|2404.2|2400.7|631
1604539200000|2020-11-05 01:20:00|2407.8|2404.3|2412|2408.5|2414.2|2410.7|2407.1|2403.6|742
1604539500000|2020-11-05 01:25:00|2411.9|2408.4|2416.5|2413|2416.7|2413.2|2411.5|2408|584
1604539800000|2020-11-05 01:30:00|2416.6|2413.1|2417.4|2413.9|2418.5|2415|2413|2409.5|695
1604540100000|2020-11-05 01:35:00|2417.6|2414.1|2411.3|2407.8|2418.7|2415.2|2410.7|2407.2|697
1604540400000|2020-11-05 01:40:00|2411.5|2408|2415.3|2411.8|2416.5|2413.1|2410.9|2407.6|673
1604540700000|2020-11-05 01:45:00|2415.5|2412|2416.4|2412.9|2418.5|2415|2415|2411.5|622
1604541000000|2020-11-05 01:50:00|2416.5|2413|2411.8|2408.3|2417.2|2413.7|2410.7|2407.2|556
1604541300000|2020-11-05 01:55:00|2411.9|2408.4|2411.9|2408.4|2413.9|2410.4|2410.8|2407.3|535
1604541600000|2020-11-05 02:00:00|2411.8|2408.3|2410.8|2407.3|2413.6|2410.1|2410.4|2406.9|518
1604541900000|2020-11-05 02:05:00|2410.9|2407.4|2407.2|2403.7|2411.5|2408|2406|2402.5|768
1604542200000|2020-11-05 02:10:00|2406.9|2403.4|2405.5|2402|2407.1|2403.6|2404|2400.5|595
1604542500000|2020-11-05 02:15:00|2405.7|2402.2|2401.5|2398|2406.5|2403|2400.9|2397.4|560
1604542800000|2020-11-05 02:20:00|2401.4|2397.9|2404.3|2400.8|2405.2|2401.7|2400|2396.5|548
1604543100000|2020-11-05 02:25:00|2404.4|2400.9|2410.2|2406.7|2410.9|2407.4|2404|2400.5|411
1604543400000|2020-11-05 02:30:00|2410.3|2406.8|2410.4|2406.9|2411.7|2408.2|2408.5|2405|590
1604543700000|2020-11-05 02:35:00|2410.2|2406.7|2413.5|2410|2415.4|2411.9|2410.1|2406.6|592
1604544000000|2020-11-05 02:40:00|2413.4|2409.9|2414.8|2411.3|2415.9|2412.4|2411.8|2408.3|508
1604544300000|2020-11-05 02:45:00|2414.9|2411.4|2413.3|2409.8|2415.4|2411.9|2412.2|2408.7|514
1604544600000|2020-11-05 02:50:00|2413.4|2409.9|2414|2410.5|2414.4|2410.9|2411.7|2408.2|466
1604544900000|2020-11-05 02:55:00|2414.1|2410.6|2414.1|2410.6|2415.1|2411.6|2412|2408.5|403
1604545200000|2020-11-05 03:00:00|2414.2|2410.7|2415.7|2412.2|2415.8|2412.3|2413.5|2410|391
1604545500000|2020-11-05 03:05:00|2415.6|2412.1|2413.3|2409.8|2415.7|2412.2|2413.2|2409.7|288
1604545800000|2020-11-05 03:10:00|2413.4|2409.9|2412.4|2408.9|2414|2410.5|2411.4|2407.9|277
1604546100000|2020-11-05 03:15:00|2412.6|2409.1|2414.3|2410.8|2414.6|2411.1|2411.4|2407.9|274
1604546400000|2020-11-05 03:20:00|2414.4|2410.9|2417.5|2414|2419|2415.5|2411.9|2409|463
1604546700000|2020-11-05 03:25:00|2417.4|2413.9|2417.2|2413.7|2417.9|2414.4|2415.2|2411.9|499
1604547000000|2020-11-05 03:30:00|2417.3|2413.8|2415.1|2411.6|2417.4|2414.4|2414.7|2411.4|343
1604547300000|2020-11-05 03:35:00|2415|2411.5|2414.3|2410.8|2416|2412.5|2411.8|2408.3|457
1604547600000|2020-11-05 03:40:00|2414.4|2410.9|2417.2|2413.7|2418.5|2415|2414.2|2410.7|452
1604547900000|2020-11-05 03:45:00|2417.3|2413.8|2416.5|2413|2417.9|2414.8|2414.2|2411.3|435
1604548200000|2020-11-05 03:50:00|2416.7|2413.2|2414|2410.5|2417.2|2414.5|2413.3|2409.9|551
1604548500000|2020-11-05 03:55:00|2414.1|2410.6|2414.1|2410.6|2415.3|2412.1|2412.5|2409|378
1604548800000|2020-11-05 04:00:00|2414.2|2410.7|2414|2410.5|2414.8|2412|2412.6|2409.4|286
1604549100000|2020-11-05 04:05:00|2414.1|2410.6|2414.3|2410.8|2415.5|2412.9|2412.9|2409.4|261
1604549400000|2020-11-05 04:10:00|2414.2|2410.7|2415.9|2412.4|2416.9|2413.8|2413.6|2410.2|297
1604549700000|2020-11-05 04:15:00|2416.2|2412.7|2418.4|2414.9|2419.2|2416.3|2415.5|2412.6|293
1604550000000|2020-11-05 04:20:00|2418.1|2414.6|2414.6|2411.1|2419.6|2416.8|2413.7|2410.7|369
1604550300000|2020-11-05 04:25:00|2414.7|2411.2|2411.8|2408.3|2415.2|2412.6|2410.6|2407.7|360
1604550600000|2020-11-05 04:30:00|2411.9|2408.4|2411.4|2409.4|2413.8|2411.1|2411|2408.2|339
1604550900000|2020-11-05 04:35:00|2411.9|2408.4|2412.2|2408.7|2413.9|2411|2410.8|2408|314
1604551200000|2020-11-05 04:40:00|2412.4|2408.9|2408|2406|2413.9|2410.9|2408|2405|294
1604551500000|2020-11-05 04:45:00|2408.2|2406.2|2408.3|2404.8|2409.7|2406.6|2407.2|2403.9|346
1604551800000|2020-11-05 04:50:00|2407.5|2405.5|2408.5|2405|2409.5|2406.6|2406.7|2403.7|244
1604552100000|2020-11-05 04:55:00|2408.6|2405.1|2409.4|2405.9|2409.4|2406.6|2407.1|2404.2|226
1604552400000|2020-11-05 05:00:00|2409.3|2405.8|2405.4|2401.9|2410.8|2407.8|2404.9|2401.4|397
1604552700000|2020-11-05 05:05:00|2405.3|2401.8|2407.9|2404.4|2409.3|2406.4|2404.5|2401.7|370
1604553000000|2020-11-05 05:10:00|2408.1|2404.6|2408.5|2405|2410.3|2407.5|2407.4|2404.5|369
1604553300000|2020-11-05 05:15:00|2408.6|2405.1|2409.5|2407.5|2410.3|2407.7|2406.7|2403.7|327
1604553600000|2020-11-05 05:20:00|2409.6|2407.6|2409.2|2405.7|2410.2|2407.6|2407.9|2404.7|271
1604553900000|2020-11-05 05:25:00|2409.1|2405.6|2409.5|2407.5|2410.2|2407.5|2408.1|2405|256
1604554200000|2020-11-05 05:30:00|2410.3|2406.8|2413.4|2409.9|2414.5|2412|2407.6|2404.5|471
1604554500000|2020-11-05 05:35:00|2413.3|2409.8|2420.8|2417.3|2421.9|2418.5|2412.2|2409|533
1604554800000|2020-11-05 05:40:00|2420.7|2417.2|2422.5|2419|2422.5|2419|2419.5|2416|536
1604555100000|2020-11-05 05:45:00|2422.4|2418.9|2423.4|2419.9|2431.8|2428.3|2421.8|2418.8|883
1604555400000|2020-11-05 05:50:00|2423.2|2419.7|2423.8|2420.3|2425.4|2422|2420.8|2417.3|588
1604555700000|2020-11-05 05:55:00|2423.7|2420.2|2426|2422.5|2430|2426.5|2423.5|2420|702
1604556000000|2020-11-05 06:00:00|2425.9|2422.4|2423.7|2420.2|2428|2424.6|2422.2|2419.1|656
1604556300000|2020-11-05 06:05:00|2423.6|2420.1|2421.9|2418.4|2424.2|2421.4|2420.7|2417.4|626
1604556600000|2020-11-05 06:10:00|2422.2|2418.7|2428|2424.5|2429.4|2425.9|2422.1|2418.6|530
1604556900000|2020-11-05 06:15:00|2427.5|2424|2425.6|2422.1|2431.6|2428.1|2425.1|2421.6|517
1604557200000|2020-11-05 06:20:00|2425.4|2421.9|2425|2421.5|2426.9|2423.4|2424.1|2420.6|438
1604557500000|2020-11-05 06:25:00|2424.9|2421.4|2425|2421.5|2426.2|2422.7|2422.7|2419.5|489
1604557800000|2020-11-05 06:30:00|2425.1|2421.6|2423.5|2420|2426.7|2423.2|2422.5|2419.4|407
1604558100000|2020-11-05 06:35:00|2423.4|2419.9|2422.7|2419.2|2423.9|2420.4|2421.5|2418|386
1604558400000|2020-11-05 06:40:00|2422.9|2419.4|2426.2|2422.7|2426.6|2423.1|2422.4|2418.9|293
1604558700000|2020-11-05 06:45:00|2426.3|2422.8|2428.3|2424.8|2428.6|2425.1|2424.3|2420.8|376
1604559000000|2020-11-05 06:50:00|2428.1|2424.6|2426|2422.5|2428.4|2424.9|2425.7|2422.2|372
1604559300000|2020-11-05 06:55:00|2425.9|2422.4|2426.4|2422.9|2428.7|2425.2|2424.8|2421.3|439
1604559600000|2020-11-05 07:00:00|2427.2|2423.7|2429.9|2426.4|2431.4|2427.9|2423.6|2419.4|759
1604559900000|2020-11-05 07:05:00|2429.7|2426.2|2426.2|2422.7|2431|2427.5|2426|2422.5|626
1604560200000|2020-11-05 07:10:00|2426.3|2422.8|2429.3|2425.8|2429.5|2426|2423.6|2420.1|563
1604560500000|2020-11-05 07:15:00|2429.2|2425.7|2431.5|2428|2433.4|2429.9|2428.2|2424.7|707
1604560800000|2020-11-05 07:20:00|2431.6|2428.1|2436.6|2433.1|2437|2433.5|2429.7|2426.2|640
1604561100000|2020-11-05 07:25:00|2436.7|2433.2|2439.7|2436.2|2442.2|2438.7|2434.9|2431.4|787
1604561400000|2020-11-05 07:30:00|2439.8|2436.3|2431.3|2427.8|2441.3|2437.8|2428.9|2425.4|813
1604561700000|2020-11-05 07:35:00|2431.1|2427.6|2431.3|2427.8|2434|2430.5|2430.3|2426.8|607
1604562000000|2020-11-05 07:40:00|2431.2|2427.7|2426.9|2423.4|2433.1|2429.6|2426.9|2423.4|615
1604562300000|2020-11-05 07:45:00|2427|2423.5|2431.6|2428.1|2431.8|2428.7|2426.5|2423|618
1604562600000|2020-11-05 07:50:00|2431.4|2429.4|2441.1|2437.6|2441.1|2437.6|2429.9|2426.4|648
1604562900000|2020-11-05 07:55:00|2440.9|2437.4|2441.5|2438|2442.9|2439.4|2436.5|2433.7|675
1604563200000|2020-11-05 08:00:00|2441.2|2437.7|2434.8|2431.3|2441.2|2437.7|2431.5|2428|777
1604563500000|2020-11-05 08:05:00|2435.4|2431.9|2436.8|2433.3|2441|2437.5|2434.6|2431.1|709
1604563800000|2020-11-05 08:10:00|2436.6|2433.1|2439|2435.5|2441.6|2438.3|2435.4|2432.6|547
1604564100000|2020-11-05 08:15:00|2439.1|2435.6|2445.9|2443.9|2447.2|2443.9|2436.5|2433.5|687
1604564400000|2020-11-05 08:20:00|2445.8|2443.8|2454|2450.5|2456.8|2453.3|2445.4|2442.2|720
1604564700000|2020-11-05 08:25:00|2453.3|2449.8|2445.5|2442|2457.8|2454.3|2444|2440.8|714
1604565000000|2020-11-05 08:30:00|2445.8|2442.3|2445.6|2442.1|2446.8|2443.3|2442.4|2439.3|587
1604565300000|2020-11-05 08:35:00|2445.4|2441.9|2445.2|2441.7|2448.5|2445.5|2443.5|2440.2|521
1604565600000|2020-11-05 08:40:00|2445.3|2441.8|2444.6|2441.1|2451.4|2447.9|2443.7|2440.2|520
1604565900000|2020-11-05 08:45:00|2444.8|2441.3|2452.1|2448.6|2453.3|2449.8|2444.6|2441.1|494
1604566200000|2020-11-05 08:50:00|2452.2|2448.7|2449.7|2446.2|2452.7|2449.2|2448.3|2444.8|490
1604566500000|2020-11-05 08:55:00|2449.6|2446.1|2453.5|2450|2453.5|2450|2447.6|2444.1|490
1604566800000|2020-11-05 09:00:00|2453.3|2449.8|2446.1|2442.6|2455.4|2451.9|2445.4|2441.9|503
1604567100000|2020-11-05 09:05:00|2446.3|2442.8|2449.3|2445.8|2450.6|2447.4|2445.9|2442.5|435
1604567400000|2020-11-05 09:10:00|2448.8|2445.3|2448.9|2445.4|2452.2|2449|2447.4|2444|514
1604567700000|2020-11-05 09:15:00|2449|2445.5|2446.4|2442.9|2450.9|2447.4|2446.3|2442.8|503
1604568000000|2020-11-05 09:20:00|2446.3|2442.8|2449.7|2446.2|2449.8|2446.3|2444.4|2440.9|452
1604568300000|2020-11-05 09:25:00|2449.6|2446.1|2450.4|2446.9|2452.3|2448.8|2446.6|2443.1|470
1604568600000|2020-11-05 09:30:00|2450.3|2446.8|2452.7|2449.2|2454.2|2450.7|2449.2|2445.7|447
1604568900000|2020-11-05 09:35:00|2452.8|2449.3|2456.4|2452.9|2456.9|2454|2451.4|2447.9|465
1604569200000|2020-11-05 09:40:00|2456.3|2452.8|2454.6|2451.1|2457.4|2454.3|2453.6|2450.1|495
1604569500000|2020-11-05 09:45:00|2454.5|2451|2455.7|2452.2|2456.4|2452.9|2452.2|2448.7|472
1604569800000|2020-11-05 09:50:00|2455.5|2452|2455.1|2451.6|2456.2|2452.7|2452.4|2448.9|517
1604570100000|2020-11-05 09:55:00|2455.2|2451.7|2452.7|2449.2|2455.9|2452.4|2451.3|2447.8|388
1604570400000|2020-11-05 10:00:00|2452.9|2449.4|2450.3|2446.8|2453.2|2449.7|2447.1|2443.6|461
1604570700000|2020-11-05 10:05:00|2450.1|2446.6|2450.9|2447.4|2452.5|2449.1|2448.5|2445.1|423
1604571000000|2020-11-05 10:10:00|2450.8|2447.3|2450.6|2447.1|2451.6|2448.8|2448.2|2444.7|500
1604571300000|2020-11-05 10:15:00|2450.4|2446.9|2455.5|2452|2455.9|2452.6|2449.1|2445.6|439
1604571600000|2020-11-05 10:20:00|2455.4|2451.9|2458.9|2455.4|2460.3|2457.2|2454.4|2451.7|638
1604571900000|2020-11-05 10:25:00|2458.8|2455.3|2453.8|2450.3|2459.1|2455.6|2453|2450.1|627
1604572200000|2020-11-05 10:30:00|2454|2450.5|2454.7|2451.2|2456.8|2453.3|2451.1|2448.2|611
1604572500000|2020-11-05 10:35:00|2454.6|2451.1|2453.6|2450.1|2455.8|2452.3|2451.8|2448.3|545
1604572800000|2020-11-05 10:40:00|2453.7|2450.2|2455.5|2452|2455.5|2452.7|2450.6|2447.1|616
1604573100000|2020-11-05 10:45:00|2455.3|2451.8|2455.2|2451.7|2456.4|2453.3|2452.3|2449.4|496
1604573400000|2020-11-05 10:50:00|2455.1|2451.6|2459.2|2455.7|2459.8|2456.7|2454.3|2450.8|541
1604573700000|2020-11-05 10:55:00|2459.1|2455.6|2459.3|2455.8|2459.9|2456.7|2454.9|2451.8|709
1604574000000|2020-11-05 11:00:00|2459.7|2456.2|2451.6|2448.1|2460|2457.1|2451.1|2447.6|677
1604574300000|2020-11-05 11:05:00|2451.7|2448.2|2444.8|2441.3|2454.1|2450.6|2444|2440.5|636
1604574600000|2020-11-05 11:10:00|2444.5|2441|2447|2445|2448.3|2445.1|2442.3|2439.1|741
1604574900000|2020-11-05 11:15:00|2447.1|2445.1|2452.7|2449.2|2453.9|2450.9|2446.9|2444|573
1604575200000|2020-11-05 11:20:00|2452.8|2449.3|2451.9|2448.4|2453.8|2450.7|2450.2|2446.7|546
1604575500000|2020-11-05 11:25:00|2451.8|2448.3|2450|2446.5|2452|2449.1|2447.5|2444|536
1604575800000|2020-11-05 11:30:00|2449.9|2446.4|2452.7|2449.2|2455.3|2451.8|2449.5|2446|688
1604576100000|2020-11-05 11:35:00|2452.6|2449.1|2451.3|2447.8|2455.6|2452.1|2451.1|2447.6|575
1604576400000|2020-11-05 11:40:00|2451.2|2447.7|2456|2452.5|2457.7|2454.9|2451|2447.5|560
1604576700000|2020-11-05 11:45:00|2456.1|2452.6|2457.2|2453.7|2460.3|2457.5|2454.4|2450.9|653
1604577000000|2020-11-05 11:50:00|2457.3|2453.8|2456.3|2452.8|2458.3|2454.9|2454.1|2450.6|635
1604577300000|2020-11-05 11:55:00|2456.4|2452.9|2459|2455.5|2462.3|2458.8|2456.2|2452.7|679
1604577600000|2020-11-05 12:00:00|2459.1|2455.6|2457.4|2453.9|2463.9|2460.4|2455.6|2452.1|890
1604577900000|2020-11-05 12:05:00|2457.5|2454|2459.2|2455.7|2463.1|2459.6|2457.2|2453.7|642
1604578200000|2020-11-05 12:10:00|2459.1|2455.6|2458.1|2454.6|2461.4|2457.9|2456.4|2452.9|619
1604578500000|2020-11-05 12:15:00|2458|2454.5|2464.1|2460.6|2466|2462.5|2456.8|2453.3|894
1604578800000|2020-11-05 12:20:00|2464.4|2460.9|2465.7|2462.2|2471.8|2468.3|2462.9|2459.4|1023
1604579100000|2020-11-05 12:25:00|2465.8|2462.3|2467.3|2463.8|2467.9|2464.4|2462.8|2459.3|679
1604579400000|2020-11-05 12:30:00|2467.2|2463.7|2473.4|2469.9|2476.2|2472.7|2465.8|2462.3|966
1604579700000|2020-11-05 12:35:00|2473.3|2469.8|2471.4|2467.9|2476.5|2473|2470.9|2467.4|898
1604580000000|2020-11-05 12:40:00|2471.1|2469.1|2473.6|2470.1|2474.7|2471.2|2469.7|2466.2|950
1604580300000|2020-11-05 12:45:00|2473.5|2470|2475.2|2471.7|2475.4|2471.9|2468.1|2464.6|877
1604580600000|2020-11-05 12:50:00|2474.7|2471.2|2480.7|2477.2|2482.6|2479.3|2474.2|2470.7|959
1604580900000|2020-11-05 12:55:00|2479.9|2477.9|2484.6|2481.1|2486.5|2483.8|2479.7|2476.9|927
1604581200000|2020-11-05 13:00:00|2484.9|2481.4|2482.7|2479.2|2488.9|2485.4|2480.1|2477.3|1176
1604581500000|2020-11-05 13:05:00|2482.5|2479|2485.3|2481.8|2489|2485.5|2481.7|2478.3|994
1604581800000|2020-11-05 13:10:00|2485.5|2482|2482.7|2479.2|2486.5|2483.6|2479.5|2476|1110
1604582100000|2020-11-05 13:15:00|2483|2479.5|2481.3|2479.3|2486.6|2483.1|2479.9|2477.2|1007
1604582400000|2020-11-05 13:20:00|2482.1|2478.6|2485.6|2482.1|2487.9|2485.1|2481|2478.3|1165
1604582700000|2020-11-05 13:25:00|2486.4|2482.9|2485.2|2481.7|2489|2486.1|2482.5|2479.2|802
1604583000000|2020-11-05 13:30:00|2484.8|2481.3|2491.8|2488.3|2493.3|2490.2|2484.3|2480.8|1166
1604583300000|2020-11-05 13:35:00|2491.1|2489.1|2482.3|2478.8|2494.2|2490.7|2481.9|2478.4|948
1604583600000|2020-11-05 13:40:00|2482.4|2478.9|2486.7|2483.2|2488.3|2484.8|2482.3|2478.8|924
1604583900000|2020-11-05 13:45:00|2486.6|2483.1|2487.4|2483.9|2498.1|2494.6|2486.2|2483|902
1604584200000|2020-11-05 13:50:00|2487.5|2484|2493.9|2490.4|2495.6|2492.1|2486.4|2483.1|813
1604584500000|2020-11-05 13:55:00|2494|2490.5|2489.4|2485.9|2495.3|2491.8|2487.6|2484.1|751
1604584800000|2020-11-05 14:00:00|2489.3|2485.8|2488|2484.5|2492.7|2489.2|2486.9|2483.4|798
1604585100000|2020-11-05 14:05:00|2488.1|2484.6|2476.8|2473.3|2489|2486|2473.1|2469.6|1135
1604585400000|2020-11-05 14:10:00|2476.5|2473|2480.8|2477.3|2483.1|2479.6|2475.9|2472.4|859
1604585700000|2020-11-05 14:15:00|2480.9|2477.4|2478.1|2474.6|2485|2481.5|2477.2|2473.7|805
1604586000000|2020-11-05 14:20:00|2478.2|2474.7|2472.2|2468.7|2478.7|2475.2|2468.2|2464.7|974
1604586300000|2020-11-05 14:25:00|2472.3|2468.8|2475.7|2472.2|2479.3|2475.8|2472.3|2468.8|683
1604586600000|2020-11-05 14:30:00|2475.9|2472.4|2481.3|2477.8|2483.3|2479.8|2474.1|2470.6|809
1604586900000|2020-11-05 14:35:00|2481.1|2477.6|2491.9|2488.4|2494.5|2491.1|2481.1|2477.6|813
1604587200000|2020-11-05 14:40:00|2492|2488.5|2493|2489.5|2495.4|2491.9|2489.6|2486.1|1044
1604587500000|2020-11-05 14:45:00|2492.9|2489.4|2488.8|2485.3|2496.1|2493.1|2487.6|2484.8|1034
1604587800000|2020-11-05 14:50:00|2488.6|2485.1|2496.1|2492.6|2497.2|2494.4|2488.6|2485.1|892
1604588100000|2020-11-05 14:55:00|2496.3|2492.8|2490.7|2487.2|2497.4|2494.4|2490.7|2487.2|1036
1604588400000|2020-11-05 15:00:00|2490|2488|2501.7|2498.2|2502.7|2499.2|2490|2487.8|1277
1604588700000|2020-11-05 15:05:00|2501.6|2498.1|2497.1|2493.6|2504.7|2501.7|2493.3|2489.8|1163
1604589000000|2020-11-05 15:10:00|2497.2|2493.7|2498.4|2494.9|2498.9|2495.4|2494|2490.5|1110
1604589300000|2020-11-05 15:15:00|2498.2|2494.7|2507.3|2503.8|2507.4|2503.9|2498.2|2494.7|1026
1604589600000|2020-11-05 15:20:00|2507.4|2503.9|2510.6|2507.1|2514|2510.5|2505.8|2502.3|1064
1604589900000|2020-11-05 15:25:00|2510.7|2507.2|2500.3|2496.8|2511.8|2508.9|2500.1|2496.6|1108
1604590200000|2020-11-05 15:30:00|2500|2496.5|2502.3|2498.8|2504.6|2501.1|2495.3|2491.8|1024
1604590500000|2020-11-05 15:35:00|2501.9|2498.4|2497.6|2494.1|2503.7|2500.8|2495.7|2492.2|995
1604590800000|2020-11-05 15:40:00|2497.7|2494.2|2502.2|2498.7|2502.8|2499.6|2496.3|2492.8|891
1604591100000|2020-11-05 15:45:00|2502.1|2498.6|2502.5|2499|2504.9|2502.1|2498.5|2495|961
1604591400000|2020-11-05 15:50:00|2502.6|2499.1|2502.6|2499.1|2506.6|2503.1|2501.8|2498.6|944
1604591700000|2020-11-05 15:55:00|2502.2|2498.7|2504|2502|2505.7|2503|2501.6|2498.1|928
1604592000000|2020-11-05 16:00:00|2505.4|2501.9|2506.4|2502.9|2507.9|2505.2|2502|2499.2|830
1604592300000|2020-11-05 16:05:00|2506.3|2502.8|2507.4|2503.9|2509.9|2506.4|2504.6|2501.9|875
1604592600000|2020-11-05 16:10:00|2507.3|2503.8|2505.3|2503.3|2507.9|2504.5|2503.4|2500.5|861
1604592900000|2020-11-05 16:15:00|2504.9|2502.9|2511.7|2509.7|2513.2|2510.8|2504|2501.9|983
1604593200000|2020-11-05 16:20:00|2511.8|2509.8|2508.8|2506.8|2512.7|2510.7|2507|2504.9|855
1604593500000|2020-11-05 16:25:00|2508.6|2506.6|2500.4|2498.4|2510.5|2508.4|2499.5|2497.2|941
1604593800000|2020-11-05 16:30:00|2500.3|2498.3|2497.6|2495.6|2503.4|2501|2496.1|2494.1|1004
1604594100000|2020-11-05 16:35:00|2497.5|2495.5|2496.7|2494.7|2498.6|2496.2|2493.5|2491.2|939
1604594400000|2020-11-05 16:40:00|2496.8|2494.8|2504.2|2500.7|2504.2|2501.3|2496.7|2494|715
1604594700000|2020-11-05 16:45:00|2504.7|2501.2|2507.6|2504.1|2508|2504.5|2503.5|2500.7|474
1604595000000|2020-11-05 16:50:00|2507.5|2504|2506.1|2502.6|2509.3|2506.4|2505.8|2502.3|492
1604595300000|2020-11-05 16:55:00|2506.5|2503|2503.5|2500|2506.9|2503.9|2503|2499.9|605
1604595600000|2020-11-05 17:00:00|2503.1|2501.1|2499.2|2495.7|2504.2|2501.3|2497.5|2494.2|705
1604595900000|2020-11-05 17:05:00|2499.1|2495.6|2503.5|2500|2503.6|2500.5|2498.1|2494.6|729
1604596200000|2020-11-05 17:10:00|2503.6|2500.1|2505.4|2501.9|2505.8|2502.3|2502.5|2499.4|651
1604596500000|2020-11-05 17:15:00|2505.5|2502|2507.5|2504|2508|2504.5|2504.2|2501.3|547
1604596800000|2020-11-05 17:20:00|2507.6|2504.1|2505.6|2503.6|2508.9|2505.9|2505|2501.9|468
1604597100000|2020-11-05 17:25:00|2505.5|2503.5|2500|2496.5|2507.7|2505.1|2499|2495.7|536
1604597400000|2020-11-05 17:30:00|2500.2|2496.7|2503.7|2500.2|2503.8|2500.7|2499.3|2496.3|454
1604597700000|2020-11-05 17:35:00|2503.6|2500.1|2507.8|2504.3|2509.2|2505.8|2503|2500|403
1604598000000|2020-11-05 17:40:00|2508|2504.5|2509.5|2506|2510.4|2506.9|2506|2503.5|375
1604598300000|2020-11-05 17:45:00|2509.6|2506.1|2510|2506.5|2511|2508.1|2508.3|2505.8|431
1604598600000|2020-11-05 17:50:00|2509.3|2507.3|2510.7|2507.2|2512.6|2510|2509.3|2506.2|535
1604598900000|2020-11-05 17:55:00|2510.8|2507.3|2512.2|2508.7|2514.1|2511.1|2510.5|2507.1|559
1604599200000|2020-11-05 18:00:00|2512.3|2508.8|2515.2|2511.7|2516.8|2513.8|2510.8|2507.8|731
1604599500000|2020-11-05 18:05:00|2515.3|2511.8|2513|2509.5|2518.1|2515.6|2511.8|2509|696
1604599800000|2020-11-05 18:10:00|2512.9|2509.4|2508.8|2505.3|2514.9|2512.2|2507.7|2504.9|694
1604600100000|2020-11-05 18:15:00|2508.7|2505.2|2513.5|2510|2513.6|2510.8|2504.9|2501.4|698
1604600400000|2020-11-05 18:20:00|2513.6|2510.1|2510.8|2507.3|2516|2513.1|2508.6|2505.1|670
1604600700000|2020-11-05 18:25:00|2510.7|2507.2|2507.2|2503.7|2511.2|2507.7|2505.4|2502.3|716
1604601000000|2020-11-05 18:30:00|2507.1|2503.6|2505.6|2503.6|2508.6|2505.8|2505|2502.2|502
1604601300000|2020-11-05 18:35:00|2505.7|2503.7|2510.7|2507.2|2511.8|2509|2505.6|2503.1|452
1604601600000|2020-11-05 18:40:00|2511.1|2507.6|2511.7|2509.7|2513.3|2510.7|2509.7|2507|388
1604601900000|2020-11-05 18:45:00|2511.6|2509.6|2509.6|2506.1|2513|2510.5|2508.4|2505.5|386
1604602200000|2020-11-05 18:50:00|2509.7|2506.2|2511|2507.5|2513.1|2509.8|2509.3|2506.2|369
1604602500000|2020-11-05 18:55:00|2510.1|2508.1|2508.5|2505|2513.9|2511.1|2507.3|2503.1|409
1604602800000|2020-11-05 19:00:00|2507.2|2503.7|2514.4|2510.9|2514.8|2511.7|2505.8|2501.2|872
1604603100000|2020-11-05 19:05:00|2514.5|2511|2509.8|2506.3|2514.8|2511.8|2507.6|2504.3|655
1604603400000|2020-11-05 19:10:00|2510.1|2506.6|2508.6|2506.6|2511|2508.3|2506.6|2503.9|519
1604603700000|2020-11-05 19:15:00|2508.9|2506.9|2512.1|2508.6|2512.4|2509.5|2507.3|2504.5|366
1604604000000|2020-11-05 19:20:00|2512.2|2508.7|2514.3|2512.3|2517.3|2514.3|2510.1|2507.2|428
1604604300000|2020-11-05 19:25:00|2514.9|2511.4|2518.2|2514.7|2518.7|2516.2|2514.1|2511.4|332
1604604600000|2020-11-05 19:30:00|2517.9|2514.4|2522.8|2519.3|2523.1|2519.9|2516.7|2513.5|482
1604604900000|2020-11-05 19:35:00|2522.5|2519|2521.9|2518.4|2524|2520.9|2515.7|2512.2|746
1604605200000|2020-11-05 19:40:00|2521.8|2518.3|2527.3|2523.8|2528|2524.7|2520.7|2517.9|718
1604605500000|2020-11-05 19:45:00|2527.5|2524|2522.8|2519.3|2527.9|2524.7|2522.1|2518.8|707
1604605800000|2020-11-05 19:50:00|2522.9|2519.4|2522|2518.5|2526|2522.5|2516.4|2512.9|740
1604606100000|2020-11-05 19:55:00|2521.9|2518.4|2525.2|2523.2|2528.1|2525.3|2519.7|2517|766
1604606400000|2020-11-05 20:00:00|2526.1|2522.6|2531.4|2527.9|2531.4|2528.9|2523.5|2521.1|626
1604606700000|2020-11-05 20:05:00|2530.7|2528.7|2530.4|2526.9|2533.9|2531.2|2527|2524.3|705
1604607000000|2020-11-05 20:10:00|2530.3|2526.8|2527|2523.5|2533.6|2530.7|2525.7|2523.2|736
1604607300000|2020-11-05 20:15:00|2527.2|2523.7|2532|2530|2534.1|2531.3|2527.2|2523.7|576
1604607600000|2020-11-05 20:20:00|2531.9|2529.9|2536.2|2534.2|2537.5|2534.6|2531.2|2528.9|479
1604607900000|2020-11-05 20:25:00|2537.1|2533.6|2535.9|2533.9|2538.6|2536.4|2534.4|2532.1|503
1604608200000|2020-11-05 20:30:00|2536.8|2533.3|2530.5|2528.5|2539.3|2536.5|2529.9|2527.9|659
1604608500000|2020-11-05 20:35:00|2530.6|2528.6|2533.6|2531.6|2534.6|2532.6|2530.1|2527.7|665
1604608800000|2020-11-05 20:40:00|2533.4|2531.4|2537.5|2535.5|2540.5|2537.9|2533.4|2531.4|726
1604609100000|2020-11-05 20:45:00|2537.6|2535.6|2539.3|2537.3|2540.6|2537.8|2534.9|2532.2|612
1604609400000|2020-11-05 20:50:00|2538.9|2536.9|2543|2539.5|2544.3|2541.5|2538.9|2536.3|576
1604609700000|2020-11-05 20:55:00|2542.1|2540.1|2539.3|2535.8|2543.5|2540.7|2538.4|2535|657
1604613600000|2020-11-05 22:00:00|2538.7|2532.7|2538.7|2532.7|2538.7|2532.7|2538.7|2532.7|1
1604617200000|2020-11-05 23:00:00|2542.9|2534|2524.6|2521.1|2544.5|2539.1|2523.1|2519.6|535
1604617500000|2020-11-05 23:05:00|2523.8|2520.3|2524.9|2521.4|2529.2|2525.7|2523.8|2520.3|397
1604617800000|2020-11-05 23:10:00|2525.4|2521.9|2524.8|2521.3|2529|2525.5|2522.6|2519.1|374
1604618100000|2020-11-05 23:15:00|2525.3|2521.8|2521.2|2517.7|2526.4|2522.9|2517.5|2514|417
1604618400000|2020-11-05 23:20:00|2521.1|2517.6|2522.3|2518.8|2524.5|2520.7|2520.2|2516.7|268
1604618700000|2020-11-05 23:25:00|2522.1|2518.6|2513.6|2510.1|2522.1|2518.6|2512.9|2509.4|351
1604619000000|2020-11-05 23:30:00|2513.7|2510.2|2514.6|2511.1|2515.9|2512.4|2512.2|2508.7|261
1604619300000|2020-11-05 23:35:00|2514.8|2511.3|2515.7|2512.2|2515.8|2512.4|2511.5|2508|314
1604619600000|2020-11-05 23:40:00|2515.8|2512.3|2517.8|2514.3|2519.5|2516|2515.1|2511.6|348
1604619900000|2020-11-05 23:45:00|2517.9|2514.4|2522.1|2518.6|2523|2519.5|2511.2|2507.7|488
1604620200000|2020-11-05 23:50:00|2522|2518.5|2515|2511.5|2529.1|2525.6|2512.5|2509|795
1604620500000|2020-11-05 23:55:00|2515.1|2511.6|2517.9|2514.4|2518.7|2515.2|2513.1|2509.6|433
1604620800000|2020-11-06 00:00:00|2517.8|2514.3|2521.7|2518.2|2523.9|2520.4|2512.2|2508.7|539
1604621100000|2020-11-06 00:05:00|2521.4|2517.9|2519|2515.5|2521.7|2518.2|2516.9|2512.8|418
1604621400000|2020-11-06 00:10:00|2519.3|2515.8|2523.2|2519.7|2525|2521.5|2518.3|2514.8|394
1604621700000|2020-11-06 00:15:00|2523.3|2519.8|2523.9|2520.4|2524.1|2520.6|2519.9|2516.4|314
1604622000000|2020-11-06 00:20:00|2524.4|2520.9|2528.6|2525.1|2528.9|2525.4|2523.9|2520.4|444
1604622300000|2020-11-06 00:25:00|2528.9|2525.4|2518.1|2514.6|2528.9|2525.4|2516.9|2513.4|530
1604622600000|2020-11-06 00:30:00|2517.9|2514.4|2516|2512.5|2518.9|2515.4|2513.9|2510.4|409
1604622900000|2020-11-06 00:35:00|2515.9|2512.4|2518|2514.5|2520.8|2517.3|2515.6|2512.1|345
1604623200000|2020-11-06 00:40:00|2517.9|2514.4|2516.1|2512.6|2518.4|2514.9|2513.6|2510.5|390
1604623500000|2020-11-06 00:45:00|2515.7|2512.2|2514.7|2511.2|2516.4|2513.1|2512.6|2509.5|331
1604623800000|2020-11-06 00:50:00|2514.5|2511|2514.9|2511.4|2516.2|2512.7|2509.7|2506.2|422
1604624100000|2020-11-06 00:55:00|2515.1|2511.6|2509.3|2505.8|2515.1|2512|2508.8|2505.3|442
1604624400000|2020-11-06 01:00:00|2509.1|2505.6|2491.4|2487.9|2510.2|2506.7|2491.1|2487.6|1107
1604624700000|2020-11-06 01:05:00|2491.3|2487.8|2499.5|2496|2504.3|2500.9|2491.3|2487.8|796
1604625000000|2020-11-06 01:10:00|2499.6|2496.1|2499.9|2496.4|2500.6|2497.1|2494.4|2490.9|942
1604625300000|2020-11-06 01:15:00|2499.7|2496.2|2499.3|2495.8|2503.3|2499.8|2496.2|2492.7|691
1604625600000|2020-11-06 01:20:00|2499|2495.5|2503|2499.5|2503.2|2499.7|2496.4|2492.9|671
1604625900000|2020-11-06 01:25:00|2503.1|2499.6|2507.6|2504.1|2508.2|2504.7|2502.6|2499.1|551
1604626200000|2020-11-06 01:30:00|2507.4|2503.9|2500.7|2497.2|2509.1|2505.6|2499.7|2496.2|713
1604626500000|2020-11-06 01:35:00|2500.6|2497.1|2499.4|2495.9|2501.6|2498.1|2496|2492.5|737
1604626800000|2020-11-06 01:40:00|2499.3|2495.8|2503|2499.5|2504.4|2500.9|2497.8|2494.3|518
1604627100000|2020-11-06 01:45:00|2503.1|2499.6|2500.6|2497.1|2504.3|2500.8|2500|2496.5|452
1604627400000|2020-11-06 01:50:00|2500.7|2497.2|2507.1|2503.6|2507.6|2504.1|2499.5|2496|493
1604627700000|2020-11-06 01:55:00|2506.9|2503.4|2521.6|2518.1|2522.7|2519.2|2506.9|2503.4|857
1604628000000|2020-11-06 02:00:00|2521.7|2518.2|2518.2|2514.7|2525.3|2521.8|2517|2513.5|829
1604628300000|2020-11-06 02:05:00|2518.5|2515|2527.8|2524.3|2531.7|2528.2|2518.5|2515|734
1604628600000|2020-11-06 02:10:00|2528|2524.5|2529.7|2526.2|2534|2530.5|2527.3|2524.4|736
1604628900000|2020-11-06 02:15:00|2529.9|2526.4|2532.6|2529.1|2536.2|2532.7|2528.5|2525|755
1604629200000|2020-11-06 02:20:00|2532.5|2529|2528.9|2525.4|2535|2531.5|2528.7|2525.2|644
1604629500000|2020-11-06 02:25:00|2529|2525.5|2526.2|2522.7|2529.8|2526.3|2523.2|2519.7|672
1604629800000|2020-11-06 02:30:00|2526.3|2522.8|2524.7|2521.2|2526.3|2522.8|2521.7|2518.2|637
1604630100000|2020-11-06 02:35:00|2524.6|2521.1|2533.9|2530.4|2541|2537.5|2522.4|2518.9|748
1604630400000|2020-11-06 02:40:00|2533.8|2530.3|2532.6|2529.1|2538.6|2535.1|2531.2|2527.7|729
1604630700000|2020-11-06 02:45:00|2532.5|2529|2535|2531.5|2535.6|2532.1|2528|2524.5|631
1604631000000|2020-11-06 02:50:00|2535.1|2531.6|2534.7|2531.2|2541|2537.5|2534.4|2530.9|758
1604631300000|2020-11-06 02:55:00|2534.6|2531.1|2532|2528.5|2538.9|2535.4|2530.6|2527.1|639
1604631600000|2020-11-06 03:00:00|2531.9|2528.4|2529.1|2525.6|2534.1|2530.6|2527.8|2524.3|571
1604631900000|2020-11-06 03:05:00|2528.9|2525.4|2530.6|2527.1|2530.7|2527.8|2526.7|2523.2|513
1604632200000|2020-11-06 03:10:00|2530.7|2527.2|2528.3|2524.8|2533|2529.5|2527.9|2524.4|494
1604632500000|2020-11-06 03:15:00|2528.4|2524.9|2530.2|2526.7|2531.6|2528.1|2527.4|2523.9|606
1604632800000|2020-11-06 03:20:00|2529.9|2526.4|2531|2527.5|2532.8|2529.7|2529.9|2526.4|534
1604633100000|2020-11-06 03:25:00|2530.9|2527.4|2521.6|2518.1|2531.2|2527.7|2520.6|2517.1|648
1604633400000|2020-11-06 03:30:00|2521.2|2517.7|2519.2|2515.7|2524|2520.5|2517.1|2513.6|578
1604633700000|2020-11-06 03:35:00|2519.1|2515.6|2521.7|2518.2|2522.4|2518.9|2517|2513.5|347
1604634000000|2020-11-06 03:40:00|2521.8|2518.3|2522.3|2518.8|2525|2521.5|2520.9|2517.4|290
1604634300000|2020-11-06 03:45:00|2522.1|2518.6|2522.8|2519.3|2524.1|2520.6|2522|2518.5|252
1604634600000|2020-11-06 03:50:00|2523.1|2519.6|2518.5|2515|2524.8|2521.3|2517.9|2514.4|353
1604634900000|2020-11-06 03:55:00|2518.3|2514.8|2518.4|2514.9|2519|2515.5|2515.8|2512.3|430
1604635200000|2020-11-06 04:00:00|2518.7|2515.2|2514.1|2510.6|2519.3|2515.8|2513.5|2510|500
1604635500000|2020-11-06 04:05:00|2514|2510.5|2514.7|2511.2|2515.8|2512.3|2512.5|2509|404
1604635800000|2020-11-06 04:10:00|2515.4|2511.9|2518.2|2514.7|2518.7|2515.2|2514.2|2510.7|339
1604636100000|2020-11-06 04:15:00|2518.1|2514.6|2522.6|2519.1|2522.6|2519.1|2517.5|2514|360
1604636400000|2020-11-06 04:20:00|2522.7|2519.2|2522.9|2519.4|2523|2519.5|2519.7|2516.2|285
1604636700000|2020-11-06 04:25:00|2522.8|2519.3|2525.9|2522.4|2526|2522.5|2521.6|2518.6|250
1604637000000|2020-11-06 04:30:00|2526|2522.5|2523.3|2519.8|2526.9|2523.4|2522.2|2518.7|310
1604637300000|2020-11-06 04:35:00|2523.5|2520|2521|2517.5|2524.7|2521.2|2520.3|2516.8|296
1604637600000|2020-11-06 04:40:00|2521.2|2517.7|2524|2520.5|2524.2|2520.7|2520.8|2517.3|293
1604637900000|2020-11-06 04:45:00|2524.1|2520.6|2521.2|2517.7|2525|2521.5|2520.9|2517.4|258
1604638200000|2020-11-06 04:50:00|2521.1|2517.6|2518.9|2515.4|2521.1|2517.6|2518|2514.5|330
1604638500000|2020-11-06 04:55:00|2518.7|2515.2|2517|2513.5|2520|2516.5|2516.6|2513.1|273
1604638800000|2020-11-06 05:00:00|2517.1|2513.6|2520.5|2517|2521.2|2517.7|2515.3|2511.8|327
1604639100000|2020-11-06 05:05:00|2520.4|2516.9|2523.8|2520.3|2523.9|2520.4|2520.4|2516.9|263
1604639400000|2020-11-06 05:10:00|2523.9|2520.4|2528.2|2524.7|2528.3|2525.2|2523.6|2520.1|343
1604639700000|2020-11-06 05:15:00|2528.1|2524.6|2527.8|2524.3|2529.8|2526.3|2527.5|2524|308
1604640000000|2020-11-06 05:20:00|2527.7|2524.2|2528.1|2524.6|2528.6|2525.1|2526.3|2522.8|317
1604640300000|2020-11-06 05:25:00|2528|2524.5|2528.9|2525.4|2530.7|2527.2|2527.4|2523.9|303
1604640600000|2020-11-06 05:30:00|2528.6|2525.1|2525.4|2521.9|2531.9|2528.4|2522.5|2519|609
1604640900000|2020-11-06 05:35:00|2525.3|2521.8|2520.4|2516.9|2526|2522.5|2520.2|2516.7|442
1604641200000|2020-11-06 05:40:00|2520.5|2517|2521.9|2518.4|2523.4|2519.9|2520.1|2516.6|393
1604641500000|2020-11-06 05:45:00|2521.5|2518|2511.5|2508|2521.7|2518.2|2508.6|2505.1|671
1604641800000|2020-11-06 05:50:00|2511.4|2507.9|2506.1|2502.6|2513.4|2509.9|2502.6|2499.1|789
1604642100000|2020-11-06 05:55:00|2506|2502.5|2511.2|2507.7|2513.3|2509.8|2506|2502.5|640
1604642400000|2020-11-06 06:00:00|2511.1|2507.6|2514.5|2511|2514.9|2511.4|2509.9|2506.4|529
1604642700000|2020-11-06 06:05:00|2514.6|2511.1|2515.2|2511.7|2518.4|2514.9|2512.9|2509.4|459
1604643000000|2020-11-06 06:10:00|2515|2511.5|2515.5|2512|2517.3|2513.8|2513.7|2510.2|489
1604643300000|2020-11-06 06:15:00|2515.6|2512.1|2512.4|2508.9|2516.9|2513.4|2512.2|2508.7|408
1604643600000|2020-11-06 06:20:00|2512.3|2508.8|2508.3|2504.8|2512.6|2509.1|2505.4|2501.9|436
1604643900000|2020-11-06 06:25:00|2508.2|2504.7|2502.1|2498.6|2510.7|2507.2|2499.1|2495.6|609
1604644200000|2020-11-06 06:30:00|2502|2498.5|2511.6|2508.1|2512.7|2509.2|2502|2498.5|597
1604644500000|2020-11-06 06:35:00|2511.5|2508|2510.9|2507.4|2512.8|2509.3|2509.1|2505.6|440
1604644800000|2020-11-06 06:40:00|2510.8|2507.3|2515.2|2511.7|2516.8|2513.3|2510.6|2507.1|510
1604645100000|2020-11-06 06:45:00|2515.3|2511.8|2514|2510.5|2515.6|2512.1|2513.5|2510|451
1604645400000|2020-11-06 06:50:00|2514.1|2510.6|2516.6|2513.1|2516.8|2513.3|2514.1|2510.6|396
1604645700000|2020-11-06 06:55:00|2516.5|2513|2516.1|2512.6|2518.6|2515.1|2513.9|2510.4|413
1604646000000|2020-11-06 07:00:00|2516.2|2512.7|2513.8|2510.3|2518.9|2515.4|2510.2|2506.7|521
1604646300000|2020-11-06 07:05:00|2514.1|2510.6|2511.7|2508.2|2516.6|2513.1|2511.1|2507.6|648
1604646600000|2020-11-06 07:10:00|2511.6|2508.1|2512.9|2509.4|2515.7|2512.2|2511.2|2507.7|426
1604646900000|2020-11-06 07:15:00|2512.8|2509.3|2515.3|2511.8|2515.4|2511.9|2512.3|2508.8|371
1604647200000|2020-11-06 07:20:00|2515.2|2511.7|2522.3|2518.8|2525.5|2522|2515.2|2511.7|577
1604647500000|2020-11-06 07:25:00|2522.2|2518.7|2523.6|2520.1|2525.7|2522.2|2522.2|2518.7|580
1604647800000|2020-11-06 07:30:00|2523.7|2520.2|2528.8|2525.3|2530.6|2527.1|2522.6|2519.1|736
1604648100000|2020-11-06 07:35:00|2528.9|2525.4|2529.9|2526.4|2533.8|2530.3|2527.1|2523.6|559
1604648400000|2020-11-06 07:40:00|2529.7|2526.2|2525.5|2522|2529.8|2526.3|2525.5|2522|586
1604648700000|2020-11-06 07:45:00|2525.6|2522.1|2530.2|2526.7|2530.4|2526.9|2524.4|2520.9|564
1604649000000|2020-11-06 07:50:00|2530|2526.5|2525.5|2522|2530.7|2527.2|2525.2|2521.7|432
1604649300000|2020-11-06 07:55:00|2525.8|2522.3|2529.7|2526.2|2529.7|2526.2|2525.3|2521.8|443
1604649600000|2020-11-06 08:00:00|2530|2526.5|2546|2542.5|2546.2|2542.7|2529|2525.6|556
1604649900000|2020-11-06 08:05:00|2545.4|2541.9|2547.4|2543.9|2547.4|2543.9|2540.7|2537.2|549
1604650200000|2020-11-06 08:10:00|2547.3|2543.8|2540.4|2536.9|2548.6|2545.1|2540.2|2536.7|595
1604650500000|2020-11-06 08:15:00|2540.5|2537|2544.2|2540.7|2545.5|2542|2538.5|2535|607
1604650800000|2020-11-06 08:20:00|2544.3|2540.8|2540.1|2536.6|2551|2547.9|2540.1|2536.6|786
1604651100000|2020-11-06 08:25:00|2539.7|2536.2|2544.7|2541.2|2545.1|2541.6|2538.5|2535|669
1604651400000|2020-11-06 08:30:00|2544.8|2541.3|2544.8|2541.3|2548.4|2545|2542.7|2539.2|722
1604651700000|2020-11-06 08:35:00|2544.9|2541.4|2544.7|2541.2|2548.6|2545.3|2543.1|2539.6|646
1604652000000|2020-11-06 08:40:00|2544.6|2541.1|2541.9|2538.4|2544.8|2541.3|2539.9|2536.4|641
1604652300000|2020-11-06 08:45:00|2541.6|2538.1|2541|2537.5|2543.2|2540.1|2539.1|2535.6|585
1604652600000|2020-11-06 08:50:00|2541.2|2537.7|2536.9|2533.4|2543.9|2540.4|2536.9|2533.4|595
1604652900000|2020-11-06 08:55:00|2537|2533.5|2532.7|2529.2|2538.6|2535.1|2531.3|2528.2|655
1604653200000|2020-11-06 09:00:00|2532.5|2529|2532.9|2529.4|2534.2|2531.5|2529.4|2526.1|654
1604653500000|2020-11-06 09:05:00|2533|2529.5|2526.9|2523.4|2534.2|2530.7|2524.1|2520.6|690
1604653800000|2020-11-06 09:10:00|2526.8|2523.3|2525.1|2521.6|2526.9|2523.4|2520.6|2517.3|653
1604654100000|2020-11-06 09:15:00|2525|2521.5|2524.1|2520.6|2527.6|2524.1|2521.3|2517.8|641
1604654400000|2020-11-06 09:20:00|2524|2520.5|2530|2526.5|2530|2526.5|2523.6|2520.1|477
1604654700000|2020-11-06 09:25:00|2529.9|2526.4|2530.6|2527.1|2534|2530.9|2528.4|2525.4|628
1604655000000|2020-11-06 09:30:00|2530.7|2527.2|2535.1|2531.6|2536|2532.5|2529.7|2526.2|491
1604655300000|2020-11-06 09:35:00|2535|2531.5|2534.9|2531.4|2536.8|2533.8|2532.3|2528.9|458
1604655600000|2020-11-06 09:40:00|2534.8|2531.3|2537.2|2533.7|2537.5|2534.5|2531.5|2528.3|419
1604655900000|2020-11-06 09:45:00|2536.9|2533.4|2534.8|2531.3|2537.8|2534.6|2533.4|2529.9|397
1604656200000|2020-11-06 09:50:00|2535|2531.5|2529|2525.5|2536|2532.9|2526.5|2523|500
1604656500000|2020-11-06 09:55:00|2528.6|2525.1|2531.7|2528.2|2532|2528.5|2525.4|2522.3|500
1604656800000|2020-11-06 10:00:00|2531.6|2528.1|2529.3|2525.8|2533.5|2530.6|2527.3|2523.8|488
1604657100000|2020-11-06 10:05:00|2528.9|2525.4|2530.4|2526.9|2530.4|2526.9|2525.7|2522.8|472
1604657400000|2020-11-06 10:10:00|2530.5|2527|2535.3|2533.3|2536.4|2533.7|2530.1|2526.6|413
1604657700000|2020-11-06 10:15:00|2535.2|2533.2|2538.5|2535|2540|2536.5|2533.1|2529.6|517
1604658000000|2020-11-06 10:20:00|2538.3|2534.8|2544.1|2540.6|2544.3|2541|2537.4|2533.9|562
1604658300000|2020-11-06 10:25:00|2544|2540.5|2546.8|2543.3|2547.7|2544.7|2539.7|2536.8|548
1604658600000|2020-11-06 10:30:00|2546.6|2543.1|2546.9|2544.9|2548.8|2545.3|2543.2|2539.7|679
1604658900000|2020-11-06 10:35:00|2548.1|2544.6|2553|2549.5|2553|2549.5|2545.4|2542.3|679
1604659200000|2020-11-06 10:40:00|2552.7|2549.2|2552.8|2549.3|2558.8|2555.4|2551.1|2548.1|885
1604659500000|2020-11-06 10:45:00|2552.9|2549.4|2554.7|2551.2|2555.4|2552.5|2549.2|2546.4|670
1604659800000|2020-11-06 10:50:00|2554.5|2551|2554.1|2550.6|2557.5|2554.2|2551.5|2548.3|623
1604660100000|2020-11-06 10:55:00|2553.9|2550.4|2553.6|2550.1|2556.2|2553|2552.2|2549|590
1604660400000|2020-11-06 11:00:00|2553.5|2550|2559.4|2555.9|2559.8|2557.2|2550.9|2547.7|645
1604660700000|2020-11-06 11:05:00|2559.3|2555.8|2568.2|2564.7|2571.8|2568.3|2556|2553.2|712
1604661000000|2020-11-06 11:10:00|2568.3|2564.8|2574.8|2571.3|2576.6|2573.5|2565.7|2562.9|888
1604661300000|2020-11-06 11:15:00|2574.9|2571.4|2574.8|2571.3|2576.4|2572.9|2572.7|2569.2|652
1604661600000|2020-11-06 11:20:00|2574.9|2571.4|2584.2|2580.7|2584.9|2581.4|2574.2|2570.7|660
1604661900000|2020-11-06 11:25:00|2583.8|2580.3|2577.5|2574|2584.5|2581|2574.3|2570.8|562
1604662200000|2020-11-06 11:30:00|2577.4|2573.9|2575.9|2573.9|2579.6|2576.1|2575.8|2572.9|470
1604662500000|2020-11-06 11:35:00|2576|2574|2572.9|2569.4|2579.8|2576.3|2572.2|2568.7|418
1604662800000|2020-11-06 11:40:00|2573.1|2569.6|2571.6|2568.1|2573.1|2569.6|2569.2|2565.7|509
1604663100000|2020-11-06 11:45:00|2572|2568.5|2569|2565.5|2573.2|2569.7|2568.8|2565.3|466
1604663400000|2020-11-06 11:50:00|2568.9|2565.4|2571.9|2568.4|2575.6|2572.1|2567.7|2564.2|584
1604663700000|2020-11-06 11:55:00|2572|2568.5|2576.6|2573.1|2576.7|2573.2|2571|2567.5|510
1604664000000|2020-11-06 12:00:00|2576.8|2573.3|2582|2578.5|2584.6|2581.1|2575.6|2572.1|975
1604664300000|2020-11-06 12:05:00|2581.9|2578.4|2579.5|2576|2583.4|2579.9|2576.8|2573.3|697
1604664600000|2020-11-06 12:10:00|2579.6|2576.1|2575.4|2571.9|2579.6|2576.1|2573|2569.5|636
1604664900000|2020-11-06 12:15:00|2575.5|2572|2571.9|2568.4|2575.9|2572.4|2570.2|2566.7|653
1604665200000|2020-11-06 12:20:00|2572.2|2568.7|2571|2567.5|2575.7|2572.2|2570.9|2567.4|512
1604665500000|2020-11-06 12:25:00|2571.1|2567.6|2575.1|2571.6|2575.4|2571.9|2568.8|2565.3|673
1604665800000|2020-11-06 12:30:00|2575|2571.5|2574.7|2571.2|2578|2574.5|2573.8|2570.3|533
1604666100000|2020-11-06 12:35:00|2574.8|2571.3|2568.4|2564.9|2576.6|2573.1|2567.7|2564.2|585
1604666400000|2020-11-06 12:40:00|2568.5|2565|2563.8|2560.3|2569|2565.5|2560.6|2557.9|822
1604666700000|2020-11-06 12:45:00|2563.6|2560.1|2563.5|2560|2567.9|2564.4|2562.9|2559.4|704
1604667000000|2020-11-06 12:50:00|2563.6|2560.1|2562.5|2559|2564.7|2561.2|2557.7|2554.2|757
1604667300000|2020-11-06 12:55:00|2562.3|2558.8|2563.1|2559.6|2567.8|2564.3|2562|2558.5|649
1604667600000|2020-11-06 13:00:00|2563|2559.5|2567.7|2564.2|2568.4|2564.9|2557.5|2554|944
1604667900000|2020-11-06 13:05:00|2567.8|2564.3|2569.8|2566.3|2570.7|2567.2|2564.5|2561|599
1604668200000|2020-11-06 13:10:00|2569.7|2566.2|2571.6|2568.1|2572.8|2569.3|2567.9|2564.4|528
1604668500000|2020-11-06 13:15:00|2571.5|2568|2566.4|2562.9|2572.7|2569.2|2565.2|2561.7|544
1604668800000|2020-11-06 13:20:00|2566.6|2563.1|2571.6|2568.1|2572.9|2569.4|2563.3|2559.8|759
1604669100000|2020-11-06 13:25:00|2572.2|2568.7|2569.4|2562.1|2573|2569.5|2565.6|2561.6|432
1604669400000|2020-11-06 13:30:00|2568.8|2561.9|2564|2560.5|2573.8|2569.3|2553.1|2549.6|1042
1604669700000|2020-11-06 13:35:00|2563.9|2560.4|2567.3|2563.8|2574.3|2570.8|2563.5|2560|1077
1604670000000|2020-11-06 13:40:00|2567|2563.5|2567|2563.5|2571.4|2567.9|2560.1|2556.6|1026
1604670300000|2020-11-06 13:45:00|2567.1|2563.6|2569.7|2566.2|2570.5|2567|2561|2557.5|998
1604670600000|2020-11-06 13:50:00|2569.5|2566|2568.5|2565|2573.1|2569.9|2566.5|2563|1022
1604670900000|2020-11-06 13:55:00|2568.6|2565.1|2568.6|2565.1|2574.6|2571.1|2563.1|2559.6|974
1604671200000|2020-11-06 14:00:00|2568.7|2565.2|2571.1|2567.6|2576.4|2572.9|2568.7|2565.2|965
1604671500000|2020-11-06 14:05:00|2571|2567.5|2572.3|2568.8|2574.5|2571|2566.3|2562.8|934
1604671800000|2020-11-06 14:10:00|2572.2|2568.7|2585.3|2581.8|2586.4|2582.9|2570.7|2567.2|1031
1604672100000|2020-11-06 14:15:00|2585.2|2581.7|2576.3|2572.8|2585.2|2581.7|2571.2|2567.7|1144
1604672400000|2020-11-06 14:20:00|2576.2|2572.7|2570.1|2566.6|2579.7|2576.2|2565|2561.5|780
1604672700000|2020-11-06 14:25:00|2570|2566.5|2571.9|2568.4|2573.3|2569.9|2568.6|2565.1|622
1604673000000|2020-11-06 14:30:00|2571.7|2568.2|2553.2|2549.7|2577.2|2573.7|2552|2548.5|850
1604673300000|2020-11-06 14:35:00|2552.2|2548.7|2559.7|2556.2|2563.3|2559.8|2551.9|2548.4|856
1604673600000|2020-11-06 14:40:00|2559.3|2555.8|2550.4|2546.9|2559.3|2555.8|2545.4|2541.9|864
1604673900000|2020-11-06 14:45:00|2549.7|2546.2|2545.8|2542.3|2555.4|2551.9|2545|2541.5|776
1604674200000|2020-11-06 14:50:00|2546.5|2543|2536.6|2533.1|2546.5|2543|2532.3|2528.8|912
1604674500000|2020-11-06 14:55:00|2537|2533.5|2526.7|2523.2|2541.5|2538|2526.4|2522.9|824
1604674800000|2020-11-06 15:00:00|2526.6|2523.1|2532.6|2529.1|2535.5|2532|2526|2522.5|848
1604675100000|2020-11-06 15:05:00|2532.7|2529.2|2539.3|2535.8|2542.4|2538.9|2529.1|2525.6|895
1604675400000|2020-11-06 15:10:00|2539.2|2535.7|2533.3|2529.8|2543.1|2539.6|2531|2527.5|1045
1604675700000|2020-11-06 15:15:00|2533.2|2529.7|2533|2529.5|2535.3|2531.8|2527.8|2524.3|1158
1604676000000|2020-11-06 15:20:00|2532.9|2529.4|2536.3|2532.8|2539.2|2535.7|2528.6|2525.1|1323
1604676300000|2020-11-06 15:25:00|2536.5|2533|2541.4|2537.9|2542.9|2539.4|2536.2|2532.7|1176
1604676600000|2020-11-06 15:30:00|2541.3|2537.8|2536.9|2533.4|2541.3|2537.8|2532.8|2529.3|1210
1604676900000|2020-11-06 15:35:00|2536.8|2533.3|2538.9|2535.4|2542|2538.5|2535.7|2532.2|1082
1604677200000|2020-11-06 15:40:00|2538.6|2535.1|2543.1|2539.6|2545.5|2542|2537.7|2534.2|864
1604677500000|2020-11-06 15:45:00|2542.8|2539.3|2547|2543.5|2547.3|2543.8|2541.1|2537.6|756
1604677800000|2020-11-06 15:50:00|2547.1|2543.6|2550|2546.5|2551.6|2548.2|2544.8|2542.2|792
1604678100000|2020-11-06 15:55:00|2549.8|2546.3|2540.6|2537.1|2551|2547.5|2538.4|2534.9|983
1604678400000|2020-11-06 16:00:00|2540.7|2537.2|2549.3|2545.8|2550.2|2546.7|2539.1|2535.6|878
1604678700000|2020-11-06 16:05:00|2549.2|2545.7|2553.6|2550.1|2554.4|2551.1|2549|2545.5|953
1604679000000|2020-11-06 16:10:00|2553.7|2550.2|2546.9|2543.4|2554.4|2550.9|2545.8|2543.1|1140
1604679300000|2020-11-06 16:15:00|2547.1|2543.6|2550|2546.5|2551.8|2548.8|2542.6|2539.1|1166
1604679600000|2020-11-06 16:20:00|2549.3|2547.3|2551.2|2549.2|2553.2|2550|2547.2|2544.4|775
1604679900000|2020-11-06 16:25:00|2551.1|2549.1|2551.9|2548.4|2554.1|2551|2548.4|2545.6|808
1604680200000|2020-11-06 16:30:00|2551.4|2547.9|2549.9|2546.4|2553.2|2549.9|2547.6|2544.7|675
1604680500000|2020-11-06 16:35:00|2550|2546.5|2552.7|2550.7|2556|2553.1|2548.9|2545.6|618
1604680800000|2020-11-06 16:40:00|2552.5|2550.5|2551.6|2549.6|2553.9|2551.1|2549.3|2546.9|671
1604681100000|2020-11-06 16:45:00|2551.7|2549.7|2549.8|2547.8|2553.8|2551|2548.8|2546.2|592
1604681400000|2020-11-06 16:50:00|2549.9|2547.9|2551.9|2548.4|2556.5|2553.7|2548.7|2546|571
1604681700000|2020-11-06 16:55:00|2551.8|2548.3|2551.6|2548.1|2552.6|2549.4|2546.5|2543.5|681
1604682000000|2020-11-06 17:00:00|2551.7|2548.2|2555.5|2553.5|2557.9|2554.4|2550.9|2547.4|596
1604682300000|2020-11-06 17:05:00|2555.8|2552.3|2557.3|2553.8|2557.6|2554.7|2553.8|2550.8|552
1604682600000|2020-11-06 17:10:00|2557.4|2553.9|2554.1|2550.6|2558.4|2555.7|2553.1|2550.2|570
1604682900000|2020-11-06 17:15:00|2554.2|2550.7|2552.6|2549.1|2554.4|2551.1|2550.4|2547.5|436
1604683200000|2020-11-06 17:20:00|2552.5|2549|2554.8|2551.3|2555.4|2552.1|2551.5|2548|456
1604683500000|2020-11-06 17:25:00|2555|2551.5|2552.6|2549.1|2556.3|2552.8|2550.8|2547.8|466
1604683800000|2020-11-06 17:30:00|2552.7|2549.2|2555.6|2552.1|2556.6|2553.9|2552.7|2549.2|496
1604684100000|2020-11-06 17:35:00|2555.5|2552|2553.6|2550.1|2556.1|2553.2|2551|2547.5|505
1604684400000|2020-11-06 17:40:00|2552.9|2550.9|2556.8|2553.3|2557|2554|2552.5|2549.5|466
1604684700000|2020-11-06 17:45:00|2556.5|2553|2556.5|2553|2557|2554.1|2553.5|2550|504
1604685000000|2020-11-06 17:50:00|2556.4|2552.9|2557.3|2553.8|2558.9|2556.1|2556|2552.6|509
1604685300000|2020-11-06 17:55:00|2557.4|2553.9|2554.9|2551.4|2557.4|2554.6|2552|2548.8|476
1604685600000|2020-11-06 18:00:00|2554.8|2551.3|2556|2554|2556.6|2554|2552.1|2549.3|426
1604685900000|2020-11-06 18:05:00|2556.5|2553|2555.5|2552|2557.1|2554.2|2553|2549.7|516
1604686200000|2020-11-06 18:10:00|2555|2553|2554.5|2551|2557.8|2554.8|2554.1|2550.7|425
1604686500000|2020-11-06 18:15:00|2554.6|2551.1|2555.1|2553.1|2557.2|2554.3|2553.7|2550.6|318
1604686800000|2020-11-06 18:20:00|2555.8|2552.3|2557.6|2554.1|2558.9|2555.4|2554.5|2551|381
1604687100000|2020-11-06 18:25:00|2557.4|2553.9|2553.2|2551.2|2559.2|2556.4|2553.2|2550.2|479
1604687400000|2020-11-06 18:30:00|2552.9|2550.9|2553.2|2551.2|2555.7|2552.6|2552.8|2549.4|374
1604687700000|2020-11-06 18:35:00|2552.9|2550.9|2556.4|2552.9|2558.1|2554.8|2552.9|2550.5|325
1604688000000|2020-11-06 18:40:00|2556.5|2553|2557.6|2554.1|2557.6|2554.9|2555.6|2552.1|280
1604688300000|2020-11-06 18:45:00|2557.5|2554|2557.9|2554.4|2559.3|2556.6|2556.8|2553.7|204
1604688600000|2020-11-06 18:50:00|2558|2554.5|2558.8|2555.3|2559.4|2556.7|2556.7|2553.7|239
1604688900000|2020-11-06 18:55:00|2558.9|2555.4|2562.3|2558.8|2562.5|2559.8|2558.1|2555.2|227
1604689200000|2020-11-06 19:00:00|2561.5|2559.5|2560.3|2556.8|2562.8|2559.5|2558.8|2555.9|249
1604689500000|2020-11-06 19:05:00|2559.6|2557.6|2564.3|2562.3|2565.8|2562.7|2559.6|2557.1|234
1604689800000|2020-11-06 19:10:00|2564.4|2562.4|2568.8|2565.3|2569.1|2566.3|2564.1|2561|230
1604690100000|2020-11-06 19:15:00|2568.2|2566.2|2566.8|2563.3|2568.7|2566.3|2565.3|2562.6|235
1604690400000|2020-11-06 19:20:00|2566.9|2563.4|2564.4|2560.9|2567|2564.1|2564.2|2560.9|161
1604690700000|2020-11-06 19:25:00|2564.5|2561|2562.1|2558.6|2564.5|2561.6|2561.9|2558.6|212
1604691000000|2020-11-06 19:30:00|2562.2|2558.7|2562.5|2559|2563.8|2560.9|2561.5|2558.5|223
1604691300000|2020-11-06 19:35:00|2562.3|2558.8|2558.5|2556.5|2562.4|2559|2558.5|2555.5|243
1604691600000|2020-11-06 19:40:00|2559.2|2555.7|2557.9|2554.4|2559.6|2556.1|2557.2|2554.2|251
1604691900000|2020-11-06 19:45:00|2558|2554.5|2557.9|2554.4|2558.8|2556.2|2554.4|2550.9|302
1604692200000|2020-11-06 19:50:00|2558|2554.5|2559.6|2556.1|2560.9|2558|2556.9|2553.9|270
1604692500000|2020-11-06 19:55:00|2559.5|2556|2557.3|2553.8|2559.5|2556.4|2555.9|2553.2|220
1604692800000|2020-11-06 20:00:00|2556.6|2554.6|2552.9|2550.9|2556.8|2554.8|2552.8|2550.8|340
1604693100000|2020-11-06 20:05:00|2553|2551|2553.9|2551.9|2555.4|2552.7|2552.4|2549.7|312
1604693400000|2020-11-06 20:10:00|2553.6|2551.6|2559.1|2555.6|2559.9|2556.9|2553.4|2551|321
1604693700000|2020-11-06 20:15:00|2559.3|2555.8|2553|2549.5|2560.3|2556.8|2552.1|2548.6|330
1604694000000|2020-11-06 20:20:00|2552.9|2549.4|2553.9|2550.4|2555.6|2552.5|2552|2548.6|241
1604694300000|2020-11-06 20:25:00|2554.2|2550.7|2558.9|2555.4|2559.2|2556.2|2553.4|2550.2|316
1604694600000|2020-11-06 20:30:00|2558.8|2555.3|2560.6|2558.6|2562.1|2558.9|2557.4|2554.7|314
1604694900000|2020-11-06 20:35:00|2561.3|2557.8|2562.4|2558.9|2563.8|2560.3|2560.4|2557.6|244
1604695200000|2020-11-06 20:40:00|2562.5|2559|2561.9|2558.4|2562.7|2559.6|2561|2557.5|235
1604695500000|2020-11-06 20:45:00|2561.8|2558.3|2560.4|2556.9|2563.3|2559.8|2558.5|2555|325
1604695800000|2020-11-06 20:50:00|2561.1|2557.6|2560|2556.5|2562.2|2558.7|2558.2|2555.2|344
1604696100000|2020-11-06 20:55:00|2559.9|2556.4|2561.3|2557.8|2561.6|2558.1|2558.7|2555.2|439
1604876400000|2020-11-08 23:00:00|2575.4|2563.6|2582.7|2577.4|2587.8|2582.5|2572.1|2563.2|884
1604876700000|2020-11-08 23:05:00|2581.7|2578.2|2584.9|2581.4|2586.4|2582.9|2577.8|2572.2|572
1604877000000|2020-11-08 23:10:00|2586.7|2581.6|2591.4|2587.9|2596.6|2590.1|2585.4|2581.6|508
1604877300000|2020-11-08 23:15:00|2591.3|2587.8|2599.2|2595.7|2601|2597.5|2591.3|2587.8|661
1604877600000|2020-11-08 23:20:00|2599.3|2595.8|2597.6|2594.1|2602.8|2599.1|2594|2590.5|565
1604877900000|2020-11-08 23:25:00|2597.5|2594|2598|2594.5|2602|2598.2|2594.4|2590.6|409
1604878200000|2020-11-08 23:30:00|2598.5|2595|2597.8|2594.3|2599.8|2595.8|2593.5|2590|398
1604878500000|2020-11-08 23:35:00|2597.7|2594.2|2600|2596.5|2602.3|2597.6|2597.1|2592.1|308
1604878800000|2020-11-08 23:40:00|2599.2|2595.7|2595.6|2592.1|2600.6|2597.1|2594.8|2591.3|289
1604879100000|2020-11-08 23:45:00|2595.7|2592.2|2600.7|2597.2|2601.5|2597.9|2593.2|2589.7|423
1604879400000|2020-11-08 23:50:00|2600.9|2597.4|2597.4|2593.9|2601.5|2597.4|2594.8|2591.3|292
1604879700000|2020-11-08 23:55:00|2597.3|2593.8|2595.5|2592|2598.2|2594.7|2595.1|2591.6|136
1604880000000|2020-11-09 00:00:00|2595.4|2591.9|2585.2|2581.7|2595.5|2592|2585.1|2581.6|424
1604880300000|2020-11-09 00:05:00|2585.3|2581.8|2578.1|2574.6|2586.8|2583.3|2576.8|2573.3|472
1604880600000|2020-11-09 00:10:00|2577.6|2574.1|2581.1|2577.6|2583|2579.5|2576.2|2572.7|484
1604880900000|2020-11-09 00:15:00|2581.4|2577.9|2581.8|2578.3|2584.2|2580.7|2579.3|2575.8|357
1604881200000|2020-11-09 00:20:00|2581.6|2578.1|2581.3|2577.8|2583.6|2580.1|2579.8|2576.3|272
1604881500000|2020-11-09 00:25:00|2581.2|2577.7|2578.9|2575.4|2581.2|2577.7|2576.5|2573|299
1604881800000|2020-11-09 00:30:00|2578.8|2575.3|2578.3|2574.8|2581.6|2578.1|2577.3|2573.8|319
1604882100000|2020-11-09 00:35:00|2578.6|2575.1|2579.8|2576.3|2580.6|2577.1|2576|2572.5|289
1604882400000|2020-11-09 00:40:00|2579.9|2576.4|2577.8|2574.3|2582.4|2578.9|2576.1|2572.6|285
1604882700000|2020-11-09 00:45:00|2578.5|2575|2575.6|2572.1|2579.8|2576.3|2575.3|2571.8|273
1604883000000|2020-11-09 00:50:00|2575.8|2572.3|2580.6|2577.1|2582.5|2579|2575.3|2571.8|463
1604883300000|2020-11-09 00:55:00|2580.7|2577.2|2578.2|2574.7|2582.3|2578.8|2576.4|2573|529
1604883600000|2020-11-09 01:00:00|2578.3|2574.8|2580.1|2576.6|2582.5|2579|2570.8|2567.3|1126
1604883900000|2020-11-09 01:05:00|2579.8|2576.3|2575.5|2572|2581.4|2577.9|2566.7|2563.2|925
1604884200000|2020-11-09 01:10:00|2575.6|2572.1|2571.5|2568|2576.2|2572.7|2567.5|2564|749
1604884500000|2020-11-09 01:15:00|2571.7|2568.2|2576.3|2572.8|2576.4|2572.9|2570.6|2567.1|709
1604884800000|2020-11-09 01:20:00|2576.4|2572.9|2576.2|2572.7|2581.3|2577.8|2575.1|2571.6|743
1604885100000|2020-11-09 01:25:00|2576.1|2572.6|2578.2|2574.7|2582.5|2579|2576|2572.5|748
1604885400000|2020-11-09 01:30:00|2578.4|2574.9|2574|2570.5|2578.4|2574.9|2572.4|2568.9|867
1604885700000|2020-11-09 01:35:00|2573.4|2569.9|2574.7|2571.2|2576.1|2572.6|2571.4|2567.9|691
1604886000000|2020-11-09 01:40:00|2574.9|2571.4|2574.3|2570.8|2576.3|2572.8|2572.7|2569.2|549
1604886300000|2020-11-09 01:45:00|2574.2|2570.7|2570.1|2566.6|2574.5|2571|2568.3|2564.8|490
1604886600000|2020-11-09 01:50:00|2570.2|2566.7|2575.9|2572.4|2576.7|2573.2|2569.2|2565.7|485
1604886900000|2020-11-09 01:55:00|2576|2572.5|2574.1|2570.6|2576.9|2573.4|2571.7|2568.2|386
1604887200000|2020-11-09 02:00:00|2574|2570.5|2568.1|2564.6|2576.3|2572.8|2566.9|2563.4|558
1604887500000|2020-11-09 02:05:00|2568.2|2564.7|2572|2568.5|2572.9|2569.4|2567.9|2564.4|437
1604887800000|2020-11-09 02:10:00|2571.9|2568.4|2570.6|2567.1|2572.4|2568.9|2566.8|2563.3|315
1604888100000|2020-11-09 02:15:00|2570.7|2567.2|2570.3|2566.8|2572|2568.5|2568.9|2565.4|324
1604888400000|2020-11-09 02:20:00|2570.2|2566.7|2571.9|2568.4|2571.9|2568.8|2568.7|2565.8|310
1604888700000|2020-11-09 02:25:00|2571.7|2568.2|2572.3|2568.8|2574.1|2570.8|2570.8|2568.1|271
1604889000000|2020-11-09 02:30:00|2572.4|2568.9|2577.6|2574.1|2580.6|2577.1|2571.5|2568.3|483
1604889300000|2020-11-09 02:35:00|2577.5|2574|2576.6|2573.1|2579.6|2576.1|2576.4|2572.9|363
1604889600000|2020-11-09 02:40:00|2576.8|2573.3|2580.2|2576.7|2580.7|2577.2|2575.6|2572.1|362
1604889900000|2020-11-09 02:45:00|2580|2576.5|2579.9|2576.4|2581|2577.5|2578.1|2574.6|435
1604890200000|2020-11-09 02:50:00|2579.8|2576.3|2582.7|2579.2|2583.9|2580.4|2579.7|2576.2|355
1604890500000|2020-11-09 02:55:00|2582.8|2579.3|2582.3|2578.8|2584.6|2581.1|2580.9|2577.4|434
1604890800000|2020-11-09 03:00:00|2582.2|2578.7|2578.7|2575.2|2582.4|2578.9|2578.1|2574.6|430
1604891100000|2020-11-09 03:05:00|2578.6|2575.1|2580|2576.5|2581.4|2577.9|2577.9|2574.4|377
1604891400000|2020-11-09 03:10:00|2580.2|2576.7|2580.2|2576.7|2580.8|2577.3|2578.5|2575|362
1604891700000|2020-11-09 03:15:00|2580.5|2577|2580.9|2577.4|2583.1|2579.6|2579.4|2575.9|523
1604892000000|2020-11-09 03:20:00|2580.8|2577.3|2579.8|2576.3|2581.4|2577.9|2578.1|2574.6|492
1604892300000|2020-11-09 03:25:00|2580|2576.5|2578.9|2575.4|2581.2|2577.7|2578.2|2574.7|339
1604892600000|2020-11-09 03:30:00|2578.3|2574.8|2579.5|2576|2581.7|2578.2|2578.3|2574.8|278
1604892900000|2020-11-09 03:35:00|2578.8|2575.3|2580.8|2577.3|2580.8|2577.3|2578.7|2575.2|227
1604893200000|2020-11-09 03:40:00|2580.7|2577.2|2581.3|2577.8|2582|2578.5|2579.3|2575.8|261
1604893500000|2020-11-09 03:45:00|2581.1|2577.6|2581.9|2578.4|2582.8|2579.3|2580.3|2576.8|278
1604893800000|2020-11-09 03:50:00|2582|2578.5|2586.6|2583.1|2587.3|2583.8|2581.9|2578.4|486
1604894100000|2020-11-09 03:55:00|2586.7|2583.2|2590.3|2586.8|2590.7|2587.2|2585.3|2581.8|411
1604894400000|2020-11-09 04:00:00|2590.5|2587|2589.5|2586|2591.4|2587.9|2587.5|2584|551
1604894700000|2020-11-09 04:05:00|2589.4|2585.9|2587.4|2583.9|2591.4|2587.9|2586.4|2582.9|425
1604895000000|2020-11-09 04:10:00|2587.3|2583.8|2590.2|2586.7|2590.5|2587|2586.4|2582.9|405
1604895300000|2020-11-09 04:15:00|2590|2586.5|2591.8|2588.3|2593.5|2590|2590|2586.5|464
1604895600000|2020-11-09 04:20:00|2591.5|2588|2591.3|2587.8|2592|2588.5|2589.7|2586.2|300
1604895900000|2020-11-09 04:25:00|2591.2|2587.7|2592.4|2588.9|2593.1|2589.6|2589.4|2585.9|300
1604896200000|2020-11-09 04:30:00|2592.3|2588.8|2590.8|2587.3|2592.3|2588.8|2589.3|2585.8|332
1604896500000|2020-11-09 04:35:00|2591.1|2587.6|2589.6|2586.1|2591.1|2587.6|2587.8|2584.3|321
1604896800000|2020-11-09 04:40:00|2589.8|2586.3|2586.9|2583.4|2589.8|2586.3|2586.5|2583|195
1604897100000|2020-11-09 04:45:00|2587.3|2583.8|2587.6|2584.1|2589|2585.5|2585.7|2582.2|342
1604897400000|2020-11-09 04:50:00|2587.5|2584|2587.3|2583.8|2587.5|2584|2585.4|2581.9|325
1604897700000|2020-11-09 04:55:00|2587.2|2583.7|2587.2|2583.7|2589.4|2585.9|2586.2|2582.7|301
1604898000000|2020-11-09 05:00:00|2587.1|2583.6|2588.5|2585|2590.2|2586.7|2586.5|2583|347
1604898300000|2020-11-09 05:05:00|2588.4|2584.9|2585.6|2582.1|2590|2586.5|2584.8|2581.3|374
1604898600000|2020-11-09 05:10:00|2586|2582.5|2585.5|2582|2586|2582.5|2582.9|2579.4|379
1604898900000|2020-11-09 05:15:00|2585.4|2581.9|2586.6|2583.1|2587.2|2583.7|2583.8|2580.3|368
1604899200000|2020-11-09 05:20:00|2586.8|2583.3|2590.7|2587.2|2590.9|2587.4|2585.3|2581.8|396
1604899500000|2020-11-09 05:25:00|2590.5|2587|2589.7|2586.2|2590.8|2587.3|2587.7|2584.2|324
1604899800000|2020-11-09 05:30:00|2589.6|2586.1|2594|2590.5|2595.3|2591.8|2589.5|2586|558
1604900100000|2020-11-09 05:35:00|2593.9|2590.4|2594.7|2591.2|2598.9|2595.4|2593.1|2589.6|439
1604900400000|2020-11-09 05:40:00|2594.6|2591.1|2592.4|2588.9|2594.7|2591.2|2589.6|2586.1|446
1604900700000|2020-11-09 05:45:00|2592.3|2588.8|2589.8|2586.3|2592.5|2589|2588.6|2585.1|390
1604901000000|2020-11-09 05:50:00|2589.5|2586|2590.3|2586.8|2590.9|2587.4|2586.7|2583.2|469
1604901300000|2020-11-09 05:55:00|2590.2|2586.7|2588.1|2584.6|2592.4|2588.9|2587.6|2584.1|499
1604901600000|2020-11-09 06:00:00|2587.7|2584.2|2590.1|2586.6|2591.9|2588.4|2587.3|2583.8|579
1604901900000|2020-11-09 06:05:00|2590.2|2586.7|2586.6|2583.1|2590.8|2587.3|2584.6|2581.1|517
1604902200000|2020-11-09 06:10:00|2586.7|2583.2|2582.5|2579|2587.8|2584.3|2579|2575.5|905
1604902500000|2020-11-09 06:15:00|2582.3|2578.8|2581.1|2577.6|2584.3|2580.8|2580|2576.5|655
1604902800000|2020-11-09 06:20:00|2581|2577.5|2582.8|2579.3|2584.8|2581.3|2580.6|2577.1|521
1604903100000|2020-11-09 06:25:00|2582.7|2579.2|2575.9|2572.4|2582.7|2579.2|2574.4|2570.9|674
1604903400000|2020-11-09 06:30:00|2575.5|2572|2569.4|2565.9|2575.5|2572|2568.4|2564.9|636
1604903700000|2020-11-09 06:35:00|2569.6|2566.1|2571.5|2568|2572.3|2568.8|2568|2564.5|552
1604904000000|2020-11-09 06:40:00|2571.4|2567.9|2571.9|2568.4|2574|2570.5|2568.7|2565.2|529
1604904300000|2020-11-09 06:45:00|2571.8|2568.3|2575|2571.5|2575.7|2572.2|2571.6|2568.1|439
1604904600000|2020-11-09 06:50:00|2575.3|2571.8|2571.2|2567.7|2575.5|2572|2569.2|2565.7|510
1604904900000|2020-11-09 06:55:00|2571.3|2567.8|2572.9|2569.4|2574|2570.5|2568.4|2564.9|529
1604905200000|2020-11-09 07:00:00|2573.3|2569.8|2577|2573.5|2578|2574.5|2571.2|2567.7|700
1604905500000|2020-11-09 07:05:00|2576.9|2573.4|2577.3|2573.8|2578.4|2574.9|2575.9|2572.4|507
1604905800000|2020-11-09 07:10:00|2576.9|2573.4|2571.6|2568.1|2577.6|2574.1|2570.9|2567.4|512
1604906100000|2020-11-09 07:15:00|2571.4|2567.9|2567|2563.5|2571.6|2568.1|2566.3|2562.8|559
1604906400000|2020-11-09 07:20:00|2566.9|2563.4|2565.9|2562.4|2568.2|2564.7|2564|2560.5|510
1604906700000|2020-11-09 07:25:00|2566.1|2562.6|2559.2|2555.7|2567.1|2563.6|2558.6|2555.1|609
1604907000000|2020-11-09 07:30:00|2559.5|2556|2561.2|2557.7|2564.5|2561|2553.7|2550.2|647
1604907300000|2020-11-09 07:35:00|2561.4|2557.9|2561.3|2557.8|2563.6|2560.1|2559.7|2556.2|462
1604907600000|2020-11-09 07:40:00|2561.2|2557.7|2566.3|2562.8|2566.5|2563.7|2557.6|2554.1|711
1604907900000|2020-11-09 07:45:00|2566.4|2562.9|2568.2|2564.7|2569.1|2566.3|2564.1|2561.2|646
1604908200000|2020-11-09 07:50:00|2568.1|2564.6|2570.2|2566.7|2571.8|2568.3|2566|2562.8|545
1604908500000|2020-11-09 07:55:00|2570.1|2566.6|2574.4|2570.9|2575.1|2571.6|2570|2566.5|387
1604908800000|2020-11-09 08:00:00|2574.5|2571|2576.9|2573.4|2581.2|2577.7|2572|2568.5|527
1604909100000|2020-11-09 08:05:00|2577.1|2573.6|2577.8|2574.3|2579.7|2576.2|2575.6|2572.1|509
1604909400000|2020-11-09 08:10:00|2578.2|2574.7|2575.9|2572.4|2578.9|2575.4|2573.6|2570.1|715
1604909700000|2020-11-09 08:15:00|2576.1|2572.6|2588.6|2585.1|2589.5|2586|2576.1|2572.6|841
1604910000000|2020-11-09 08:20:00|2588.7|2585.2|2590.3|2586.8|2594.9|2591.4|2586.7|2583.2|702
1604910300000|2020-11-09 08:25:00|2590.2|2586.7|2584.5|2581|2590.2|2586.7|2584.1|2580.6|472
1604910600000|2020-11-09 08:30:00|2584.2|2580.7|2581|2577.5|2585.2|2581.7|2581|2577.5|416
1604910900000|2020-11-09 08:35:00|2581.2|2577.7|2575.5|2572|2581.5|2578|2574.5|2571|713
1604911200000|2020-11-09 08:40:00|2575.6|2572.1|2577.2|2573.7|2578|2574.5|2574.3|2570.8|653
1604911500000|2020-11-09 08:45:00|2577|2573.5|2576.4|2572.9|2577.1|2573.6|2572.9|2569.4|528
1604911800000|2020-11-09 08:50:00|2576.5|2573|2577.2|2573.7|2578.9|2575.4|2575.5|2572|539
1604912100000|2020-11-09 08:55:00|2577|2573.5|2580.9|2577.4|2581|2578.2|2575.7|2573|454
1604912400000|2020-11-09 09:00:00|2581|2577.5|2585.7|2582.2|2587.7|2584.2|2578|2575.4|550
1604912700000|2020-11-09 09:05:00|2585.9|2582.4|2584.6|2582.6|2587.6|2584.1|2583.8|2581|556
1604913000000|2020-11-09 09:10:00|2584.7|2582.7|2587.2|2583.7|2589.4|2586.1|2584|2581|456
1604913300000|2020-11-09 09:15:00|2587|2583.5|2588.2|2584.7|2589.2|2585.7|2585.4|2581.9|539
1604913600000|2020-11-09 09:20:00|2588.4|2584.9|2582.6|2579.1|2589.1|2585.6|2582.1|2578.6|556
1604913900000|2020-11-09 09:25:00|2582.7|2579.2|2578.8|2575.3|2585.1|2581.6|2577.3|2573.8|511
1604914200000|2020-11-09 09:30:00|2579.1|2575.6|2578.7|2575.2|2581.5|2578.2|2576.5|2573.4|534
1604914500000|2020-11-09 09:35:00|2578|2576|2579.9|2576.4|2580.4|2577.6|2574.7|2571.8|541
1604914800000|2020-11-09 09:40:00|2580|2576.5|2582.9|2579.4|2584.1|2581.3|2578|2574.7|573
1604915100000|2020-11-09 09:45:00|2582.8|2579.3|2581|2577.5|2583.8|2580.9|2578.3|2575.4|507
1604915400000|2020-11-09 09:50:00|2581.2|2577.7|2580.1|2576.6|2581.7|2578.2|2576.6|2573.7|537
1604915700000|2020-11-09 09:55:00|2579.8|2576.3|2577.8|2574.3|2581.2|2578.5|2577|2573.8|573
1604916000000|2020-11-09 10:00:00|2578.2|2574.7|2579.4|2575.9|2579.8|2576.6|2576.9|2573.8|453
1604916300000|2020-11-09 10:05:00|2579.3|2575.8|2581.6|2578.1|2582.4|2579|2577.1|2573.6|485
1604916600000|2020-11-09 10:10:00|2581.5|2578|2582.2|2578.7|2583.5|2580.3|2580.5|2577.7|456
1604916900000|2020-11-09 10:15:00|2582.4|2578.9|2582|2578.5|2585.5|2582|2581.4|2577.9|581
1604917200000|2020-11-09 10:20:00|2581.8|2578.3|2580.9|2577.4|2583.1|2579.6|2579.7|2576.7|486
1604917500000|2020-11-09 10:25:00|2580.8|2577.3|2583.2|2579.7|2583.3|2580.2|2578|2575.1|573
1604917800000|2020-11-09 10:30:00|2583.3|2579.8|2578.7|2575.2|2583.3|2579.8|2577.7|2574.5|537
1604918100000|2020-11-09 10:35:00|2578.9|2575.4|2578|2574.5|2580.1|2576.6|2577.3|2573.8|482
1604918400000|2020-11-09 10:40:00|2578.2|2574.7|2582.9|2579.4|2583.1|2579.6|2577.1|2573.6|422
1604918700000|2020-11-09 10:45:00|2583|2579.5|2582.5|2579|2583.5|2580|2581.4|2578|319
1604919000000|2020-11-09 10:50:00|2582.3|2578.8|2581.2|2577.7|2582.9|2579.4|2578.5|2575|394
1604919300000|2020-11-09 10:55:00|2581|2577.5|2582.5|2579|2583|2579.5|2580.8|2577.4|331
1604919600000|2020-11-09 11:00:00|2582.4|2578.9|2580.9|2577.4|2582.4|2578.9|2578.2|2575.6|341
1604919900000|2020-11-09 11:05:00|2581.1|2577.6|2578.2|2574.7|2581.1|2577.6|2576.7|2573.9|459
1604920200000|2020-11-09 11:10:00|2578.1|2574.6|2578.6|2576.6|2579.7|2576.6|2575.8|2573|435
1604920500000|2020-11-09 11:15:00|2578.7|2576.7|2577.9|2574.4|2579.6|2576.7|2572.8|2569.3|536
1604920800000|2020-11-09 11:20:00|2578|2574.5|2574.9|2571.4|2578.2|2575|2573.2|2569.7|573
1604921100000|2020-11-09 11:25:00|2574.8|2571.3|2571.5|2568|2575.6|2572.7|2570|2566.5|501
1604921400000|2020-11-09 11:30:00|2571.4|2567.9|2564|2560.5|2572.7|2569.2|2563|2559.5|648
1604921700000|2020-11-09 11:35:00|2564.2|2560.7|2564.1|2560.6|2566.5|2563.3|2560|2556.5|527
1604922000000|2020-11-09 11:40:00|2564|2560.5|2568|2564.5|2568.3|2564.8|2563.9|2560.5|582
1604922300000|2020-11-09 11:45:00|2568.1|2564.6|2561.1|2557.6|2584.8|2581.3|2560|2556.5|1450
1604922600000|2020-11-09 11:50:00|2561.2|2557.7|2570.1|2566.6|2578.8|2575.3|2561|2557.5|1338
1604922900000|2020-11-09 11:55:00|2569.9|2566.4|2518.6|2514.8|2570.6|2567.1|2508.7|2504.7|1719
1604923200000|2020-11-09 12:00:00|2519.5|2514.5|2497.6|2494.1|2520.6|2516.8|2484.1|2480.3|1911
1604923500000|2020-11-09 12:05:00|2497.4|2493.9|2498.3|2494.8|2519.5|2516|2497.4|2493.9|1108
1604923800000|2020-11-09 12:10:00|2498.2|2494.7|2471.4|2467.9|2498.5|2495|2439.7|2436.2|1215
1604924100000|2020-11-09 12:15:00|2471.6|2468.1|2491|2487.5|2501.1|2497.3|2470.6|2467.1|1206
1604924400000|2020-11-09 12:20:00|2491.2|2487.7|2486.2|2482.7|2493.5|2490|2479|2475.5|1178
1604924700000|2020-11-09 12:25:00|2486|2482.5|2507.6|2504.1|2507.6|2504.1|2483.3|2479.8|1116
1604925000000|2020-11-09 12:30:00|2507.3|2503.8|2489.9|2486.4|2507.4|2503.9|2484.5|2481|1060
1604925300000|2020-11-09 12:35:00|2490.3|2486.8|2482.1|2478.6|2490.6|2487.1|2477.1|2473.3|1010
1604925600000|2020-11-09 12:40:00|2482|2478.5|2470.3|2466.8|2483.5|2480|2468.1|2464.6|959
1604925900000|2020-11-09 12:45:00|2471.2|2467.7|2478.4|2474.9|2484|2480.5|2467.9|2464.4|1038
1604926200000|2020-11-09 12:50:00|2478.5|2475|2473.4|2469.9|2479.7|2475.9|2467.3|2463.8|911
1604926500000|2020-11-09 12:55:00|2473.6|2470.1|2472.5|2469|2474.8|2470.7|2466.3|2462.5|960
1604926800000|2020-11-09 13:00:00|2472|2468.5|2477.1|2473.6|2483.2|2479.7|2466.4|2462.9|1108
1604927100000|2020-11-09 13:05:00|2477|2473.5|2465.4|2461.9|2477|2473.5|2461.5|2458|1042
1604927400000|2020-11-09 13:10:00|2465.5|2462|2457.7|2454.2|2468.8|2464.9|2450.8|2447.3|1072
1604927700000|2020-11-09 13:15:00|2456.4|2452.9|2455.9|2452.4|2459.7|2456.2|2444.4|2440.9|1042
1604928000000|2020-11-09 13:20:00|2455.8|2452.3|2453.8|2450.3|2457.4|2453.9|2445.9|2442.4|1079
1604928300000|2020-11-09 13:25:00|2454.1|2450.6|2461.7|2458.2|2462.6|2459.1|2447|2443.5|1064
1604928600000|2020-11-09 13:30:00|2461.2|2457.7|2458.8|2455.3|2464.8|2461.3|2454.3|2450.8|999
1604928900000|2020-11-09 13:35:00|2458.9|2455.4|2433.6|2430.1|2458.9|2455.4|2427.1|2423.6|1092
1604929200000|2020-11-09 13:40:00|2433.2|2429.7|2427.3|2423.8|2434|2430.5|2419.1|2415.6|1136
1604929500000|2020-11-09 13:45:00|2427.8|2424.3|2426.2|2422.7|2428.7|2425.2|2405.3|2401.8|1149
1604929800000|2020-11-09 13:50:00|2426.1|2422.6|2433.6|2430.1|2436.4|2432.9|2420.6|2417.1|1028
1604930100000|2020-11-09 13:55:00|2433.5|2430|2428|2424.5|2434|2430.5|2426.4|2422.9|970
1604930400000|2020-11-09 14:00:00|2427.6|2424.1|2443.6|2440.1|2444.3|2440.8|2425.1|2421.6|1014
1604930700000|2020-11-09 14:05:00|2443.7|2440.2|2439.2|2435.7|2443.7|2440.2|2434.5|2431.3|1009
1604931000000|2020-11-09 14:10:00|2439.6|2436.1|2436.9|2433.4|2441.9|2438.4|2434.9|2431.4|913
1604931300000|2020-11-09 14:15:00|2436.7|2433.2|2436.8|2433.3|2438.4|2434.9|2427|2423.5|903
1604931600000|2020-11-09 14:20:00|2436.3|2432.8|2446.6|2443.1|2448.1|2444.6|2431.9|2428.4|851
1604931900000|2020-11-09 14:25:00|2446.4|2442.9|2451.6|2448.1|2458.2|2454.7|2443.7|2440.2|926
1604932200000|2020-11-09 14:30:00|2451.7|2448.2|2434.7|2431.2|2451.7|2448.2|2432.9|2429.4|1022
1604932500000|2020-11-09 14:35:00|2434.8|2431.3|2436.2|2432.7|2439.7|2436.2|2432.2|2428.7|992
1604932800000|2020-11-09 14:40:00|2436.3|2432.8|2428.6|2425.1|2437.7|2434.2|2416.6|2413.1|1012
1604933100000|2020-11-09 14:45:00|2428.7|2425.2|2425.4|2421.9|2428.9|2425.4|2413.9|2410.4|1028
1604933400000|2020-11-09 14:50:00|2425.6|2422.1|2413.1|2409.6|2425.7|2422.2|2411.2|2407.7|1015
1604933700000|2020-11-09 14:55:00|2412.6|2409.1|2406.3|2402.8|2414.7|2411.2|2388.9|2385.4|1088
1604934000000|2020-11-09 15:00:00|2406.4|2402.9|2415.7|2412.2|2417.7|2414.2|2394.8|2391.3|1052
1604934300000|2020-11-09 15:05:00|2415.5|2412|2416|2412.5|2419.4|2416.3|2411.6|2408.1|1053
1604934600000|2020-11-09 15:10:00|2415.8|2412.3|2418.4|2414.9|2420.1|2416.9|2413.1|2409.6|986
1604934900000|2020-11-09 15:15:00|2419|2415.5|2419.3|2415.8|2422.7|2419.2|2416.5|2413|815
1604935200000|2020-11-09 15:20:00|2419.6|2416.1|2414.5|2411|2421.4|2417.9|2412.7|2409.2|828
1604935500000|2020-11-09 15:25:00|2414.6|2411.1|2409.9|2406.4|2415.5|2412|2409.3|2405.8|858
1604935800000|2020-11-09 15:30:00|2410.2|2406.7|2415.4|2411.9|2415.8|2412.3|2408.2|2404.7|916
1604936100000|2020-11-09 15:35:00|2415.5|2412|2409.8|2406.3|2415.5|2412|2404|2400.5|973
1604936400000|2020-11-09 15:40:00|2410.3|2406.8|2399.8|2396.3|2410.3|2406.8|2399.4|2395.9|946
1604936700000|2020-11-09 15:45:00|2399.9|2396.4|2398.1|2394.6|2402.3|2398.8|2393.4|2389.9|1005
1604937000000|2020-11-09 15:50:00|2398.2|2394.7|2396|2392.5|2402.2|2399|2395|2391.5|1110
1604937300000|2020-11-09 15:55:00|2396.3|2392.8|2406.2|2402.7|2408.8|2405.6|2391|2387.5|1404
1604937600000|2020-11-09 16:00:00|2406.3|2402.8|2393.5|2390|2406.7|2403.2|2389.9|2386.4|1341
1604937900000|2020-11-09 16:05:00|2393.7|2390.2|2395.5|2392|2398.6|2395.7|2386.4|2382.9|1302
1604938200000|2020-11-09 16:10:00|2396|2392.5|2391.2|2389.2|2400.9|2397.7|2388.3|2385.3|1345
1604938500000|2020-11-09 16:15:00|2391.1|2389.1|2388.8|2386.8|2392.5|2389.7|2384.2|2381.2|1204
1604938800000|2020-11-09 16:20:00|2388.7|2386.7|2389.7|2386.2|2394|2390.5|2386.9|2383.6|1182
1604939100000|2020-11-09 16:25:00|2390.6|2387.1|2385.2|2381.7|2390.6|2387.3|2370|2366.5|1400
1604939400000|2020-11-09 16:30:00|2384.9|2381.4|2379.1|2375.6|2384.9|2381.4|2374.8|2371.4|1322
1604939700000|2020-11-09 16:35:00|2378.8|2375.3|2375.8|2372.3|2382.7|2379.2|2372.1|2369|1190
1604940000000|2020-11-09 16:40:00|2375.9|2372.4|2371.8|2368.3|2377.3|2373.9|2367.7|2364.2|1199
1604940300000|2020-11-09 16:45:00|2371.9|2368.4|2363.7|2360.2|2374.3|2370.8|2360.4|2356.9|1356
1604940600000|2020-11-09 16:50:00|2362.8|2360.8|2365.3|2361.8|2367.7|2364.9|2359.2|2355.9|1256
1604940900000|2020-11-09 16:55:00|2365.4|2361.9|2376.3|2372.8|2376.5|2373|2363|2359.8|1170
1604941200000|2020-11-09 17:00:00|2375.5|2373.5|2378.1|2374.6|2380.3|2376.8|2373.5|2370.7|1088
1604941500000|2020-11-09 17:05:00|2378.3|2374.8|2384.5|2381|2386.8|2383.4|2375.8|2373.3|1087
1604941800000|2020-11-09 17:10:00|2384.4|2380.9|2384.8|2381.3|2386|2382.5|2380.4|2376.9|811
1604942100000|2020-11-09 17:15:00|2385.1|2381.6|2391|2387.5|2392.6|2389.2|2383.3|2380.3|914
1604942400000|2020-11-09 17:20:00|2390.9|2387.4|2390.3|2386.8|2393.4|2390.1|2386.8|2384|1047
1604942700000|2020-11-09 17:25:00|2390.2|2386.7|2386.5|2383|2392.1|2388.6|2386.2|2382.7|1027
1604943000000|2020-11-09 17:30:00|2386.4|2382.9|2384.3|2382.3|2388.1|2384.6|2378.2|2375.3|888
1604943300000|2020-11-09 17:35:00|2384.1|2382.1|2385|2383|2386.5|2383.8|2379.5|2376.8|881
1604943600000|2020-11-09 17:40:00|2385.7|2382.2|2383.2|2379.7|2386.7|2383.7|2380.9|2378.2|934
1604943900000|2020-11-09 17:45:00|2383.1|2379.6|2377.1|2375.1|2383.1|2380.2|2374.3|2371.7|900
1604944200000|2020-11-09 17:50:00|2376.9|2374.9|2378.5|2376.5|2380.9|2378.1|2373.8|2371.2|835
1604944500000|2020-11-09 17:55:00|2378.6|2376.6|2381.9|2378.4|2382.6|2379.1|2377.3|2374|956
1604944800000|2020-11-09 18:00:00|2381.3|2377.8|2378.6|2376.6|2384.1|2380.6|2377.1|2374.6|758
1604945100000|2020-11-09 18:05:00|2378.5|2376.5|2377.1|2373.6|2379.5|2376.5|2373.7|2371.1|925
1604945400000|2020-11-09 18:10:00|2376.6|2373.1|2370.1|2366.6|2378|2374.5|2362|2358.5|1235
1604945700000|2020-11-09 18:15:00|2370.3|2366.8|2371.7|2368.2|2372.7|2369.2|2366.1|2362.6|1090
1604946000000|2020-11-09 18:20:00|2371.4|2367.9|2369.6|2366.1|2372.8|2369.3|2363.4|2360.2|1377
1604946300000|2020-11-09 18:25:00|2369.5|2366|2369.9|2366.4|2371.5|2368|2365.8|2362.6|1184
1604946600000|2020-11-09 18:30:00|2370.3|2366.8|2372.8|2369.3|2374.1|2370.7|2369.3|2365.8|768
1604946900000|2020-11-09 18:35:00|2373|2369.5|2372.7|2369.2|2374.4|2371.3|2370.6|2367.8|556
1604947200000|2020-11-09 18:40:00|2373.1|2369.6|2376|2374|2378.8|2375.7|2371.8|2369.2|527
1604947500000|2020-11-09 18:45:00|2376.8|2373.3|2377.7|2375.7|2379.8|2376.7|2375.2|2372.5|411
1604947800000|2020-11-09 18:50:00|2378.7|2375.2|2384|2380.5|2384|2380.5|2377.7|2375.1|472
1604948100000|2020-11-09 18:55:00|2383.3|2381.3|2385.3|2381.8|2388.7|2385.9|2381|2378.3|578
1604948400000|2020-11-09 19:00:00|2385.4|2381.9|2392.8|2390.8|2394.7|2392.1|2382|2379.3|667
1604948700000|2020-11-09 19:05:00|2393.3|2389.8|2405.8|2402.3|2407.3|2404.2|2392.5|2389.6|614
1604949000000|2020-11-09 19:10:00|2405.9|2402.4|2402.2|2398.7|2406.7|2403.8|2398.4|2395.7|451
1604949300000|2020-11-09 19:15:00|2401.7|2398.2|2397.2|2395.2|2403.1|2400.2|2396.9|2393.9|405
1604949600000|2020-11-09 19:20:00|2397.1|2395.1|2395|2393|2399.1|2396.3|2394.9|2392.2|371
1604949900000|2020-11-09 19:25:00|2395.1|2393.1|2399.1|2395.6|2399.1|2396|2394.5|2391.9|471
1604950200000|2020-11-09 19:30:00|2399.2|2395.7|2397.7|2395.7|2399.8|2397|2394|2391.1|421
1604950500000|2020-11-09 19:35:00|2397.6|2395.6|2412.7|2409.2|2412.9|2410.1|2397.5|2394.8|440
1604950800000|2020-11-09 19:40:00|2412.6|2409.1|2416.4|2412.9|2417.1|2414.4|2409.8|2406.3|501
1604951100000|2020-11-09 19:45:00|2416.3|2412.8|2416.4|2412.9|2416.7|2413.7|2413.4|2410.5|423
1604951400000|2020-11-09 19:50:00|2416.3|2412.8|2420|2416.5|2420.5|2417.4|2414.3|2411.6|471
1604951700000|2020-11-09 19:55:00|2419.9|2416.4|2421.1|2417.6|2422.2|2418.9|2417.8|2415|517
1604952000000|2020-11-09 20:00:00|2420.9|2417.4|2428|2424.5|2429.3|2426.4|2418.4|2415.5|538
1604952300000|2020-11-09 20:05:00|2428.1|2424.6|2433|2429.5|2437.6|2434.7|2427.3|2423.8|624
1604952600000|2020-11-09 20:10:00|2432.3|2430.3|2420.1|2416.6|2434.3|2431.1|2419.7|2416.2|639
1604952900000|2020-11-09 20:15:00|2420.6|2417.1|2427.1|2425.1|2429.9|2426.4|2420.1|2417.1|433
1604953200000|2020-11-09 20:20:00|2427.6|2424.1|2428.8|2425.3|2430|2426.7|2425.1|2422.4|390
1604953500000|2020-11-09 20:25:00|2428.9|2425.4|2428.9|2425.4|2429.8|2426.8|2423.9|2421.2|395
1604953800000|2020-11-09 20:30:00|2428.5|2425|2428.9|2425.4|2434.2|2431.3|2428.5|2425|451
1604954100000|2020-11-09 20:35:00|2429|2425.5|2432.6|2429.1|2433.7|2430.3|2428.8|2425.3|286
1604954400000|2020-11-09 20:40:00|2433.5|2430|2424.4|2420.9|2433.5|2430|2422.5|2419.2|353
1604954700000|2020-11-09 20:45:00|2424.5|2421|2421.4|2417.9|2425.2|2421.7|2420|2416.5|276
1604955000000|2020-11-09 20:50:00|2421.6|2418.1|2422.4|2418.9|2423.3|2420.3|2416.4|2412.9|381
1604955300000|2020-11-09 20:55:00|2422.5|2419|2419.1|2415.6|2422.5|2419|2415.7|2412.5|604
1604959200000|2020-11-09 22:00:00|2413.4|2405.4|2413.4|2405.4|2413.4|2405.4|2413.4|2405.4|1
1604962800000|2020-11-09 23:00:00|2416.9|2411.3|2409.2|2405.7|2422|2415.2|2405.1|2401.6|626
1604963100000|2020-11-09 23:05:00|2409.4|2405.9|2417.4|2413.9|2417.7|2414.2|2409.1|2405.4|531
1604963400000|2020-11-09 23:10:00|2417.1|2413.6|2415.8|2412.3|2419.3|2415.6|2414.2|2410.7|338
1604963700000|2020-11-09 23:15:00|2415.9|2412.4|2415|2411.5|2418.3|2413.7|2412.9|2409.4|304
1604964000000|2020-11-09 23:20:00|2414.6|2411.1|2419.2|2415.7|2421.1|2417.6|2413.4|2409.9|320
1604964300000|2020-11-09 23:25:00|2420|2416.5|2425.2|2421.7|2427.2|2421.9|2418.2|2414.7|315
1604964600000|2020-11-09 23:30:00|2425.5|2422|2423|2419.5|2427.9|2424.4|2420.6|2416.9|466
1604964900000|2020-11-09 23:35:00|2423.1|2419.6|2422|2418.5|2424.3|2420.8|2420.6|2417.1|286
1604965200000|2020-11-09 23:40:00|2421.9|2418.4|2420.9|2417.4|2423|2419.5|2418.6|2415.1|320
1604965500000|2020-11-09 23:45:00|2420.8|2417.3|2425.9|2422.4|2427.1|2423.6|2420.3|2416.8|329
1604965800000|2020-11-09 23:50:00|2425.3|2421.8|2426.4|2422.9|2430|2426.5|2424.3|2420.8|383
1604966100000|2020-11-09 23:55:00|2426.3|2422.8|2425.9|2422.4|2430.2|2426.7|2424.3|2420.8|332
1604966400000|2020-11-10 00:00:00|2425.8|2422.3|2431.2|2427.7|2432.9|2429.4|2423.6|2420.1|637
1604966700000|2020-11-10 00:05:00|2431.5|2428|2437|2433.5|2437.2|2433.7|2428.6|2425.1|624
1604967000000|2020-11-10 00:10:00|2436.8|2433.3|2433.2|2429.7|2437.4|2433.9|2432.3|2428.8|636
1604967300000|2020-11-10 00:15:00|2433.8|2430.3|2427.1|2423.6|2434.2|2430.7|2426.7|2423.2|488
1604967600000|2020-11-10 00:20:00|2427.5|2424|2423.3|2419.8|2429.4|2425.9|2422.8|2419.3|629
1604967900000|2020-11-10 00:25:00|2423.2|2419.7|2426|2422.5|2429.1|2425.6|2423.2|2419.7|600
1604968200000|2020-11-10 00:30:00|2425.7|2422.2|2427.6|2424.1|2428.9|2425.4|2424.5|2421|553
1604968500000|2020-11-10 00:35:00|2427.5|2424|2424.9|2421.4|2428.8|2425.5|2423.6|2420.3|644
1604968800000|2020-11-10 00:40:00|2424.6|2421.1|2424.2|2420.7|2425.7|2422.4|2422|2419.2|489
1604969100000|2020-11-10 00:45:00|2424.1|2420.6|2423.5|2421.5|2427|2423.6|2423.3|2420.2|390
1604969400000|2020-11-10 00:50:00|2424.5|2421|2428.4|2424.9|2430.4|2427.1|2423.6|2420.2|503
1604969700000|2020-11-10 00:55:00|2428.3|2424.8|2426.4|2422.9|2429.2|2425.7|2424.3|2421.3|515
1604970000000|2020-11-10 01:00:00|2426.3|2422.8|2407.3|2403.8|2426.4|2422.9|2405|2401.5|1239
1604970300000|2020-11-10 01:05:00|2407.4|2403.9|2410.5|2407|2410.9|2408|2403.2|2400.5|895
1604970600000|2020-11-10 01:10:00|2409.4|2407.4|2405.9|2402.4|2411.2|2407.8|2402.8|2399.8|868
1604970900000|2020-11-10 01:15:00|2405.3|2403.3|2407.2|2403.7|2408.5|2405.4|2401.6|2398.3|797
1604971200000|2020-11-10 01:20:00|2407|2403.5|2411.8|2409.8|2413.5|2410|2404.8|2401.3|711
1604971500000|2020-11-10 01:25:00|2411.7|2409.7|2415.1|2411.6|2416.3|2413.6|2411.7|2408.9|697
1604971800000|2020-11-10 01:30:00|2414.6|2412.6|2411|2407.5|2416.8|2414|2410.7|2407.5|640
1604972100000|2020-11-10 01:35:00|2411.1|2407.6|2411.7|2409.7|2415.3|2412.8|2409.2|2406.3|669
1604972400000|2020-11-10 01:40:00|2412.4|2408.9|2417.2|2413.7|2418.1|2414.6|2410.6|2407.3|625
1604972700000|2020-11-10 01:45:00|2417.1|2413.6|2414.7|2411.2|2417.7|2414.2|2411.5|2408|522
1604973000000|2020-11-10 01:50:00|2414.8|2411.3|2411.6|2408.1|2416.3|2412.8|2411.3|2407.8|453
1604973300000|2020-11-10 01:55:00|2411.7|2408.2|2413.6|2410.1|2414.3|2410.8|2411|2407.5|421
1604973600000|2020-11-10 02:00:00|2413.1|2409.6|2423.2|2419.7|2425.4|2422|2412.2|2408.7|708
1604973900000|2020-11-10 02:05:00|2423.3|2419.8|2426.8|2423.3|2427.1|2423.6|2422.1|2419.3|761
1604974200000|2020-11-10 02:10:00|2426.9|2423.4|2422.6|2419.1|2427.1|2424|2422.1|2418.6|763
1604974500000|2020-11-10 02:15:00|2422.8|2419.3|2422.4|2418.9|2423.4|2419.9|2418.8|2415.3|502
1604974800000|2020-11-10 02:20:00|2422.2|2418.7|2421.2|2417.7|2423.4|2419.9|2419.2|2416.4|567
1604975100000|2020-11-10 02:25:00|2421.1|2417.6|2421.2|2417.7|2422.1|2418.6|2418.4|2414.9|565
1604975400000|2020-11-10 02:30:00|2421.4|2417.9|2422.9|2419.4|2424.7|2421.2|2420.4|2416.9|559
1604975700000|2020-11-10 02:35:00|2423.1|2419.6|2421.8|2418.3|2423.7|2420.2|2420.1|2416.6|533
1604976000000|2020-11-10 02:40:00|2421.6|2418.1|2421|2417.5|2424.5|2421|2419.4|2415.9|499
1604976300000|2020-11-10 02:45:00|2421.1|2417.6|2418|2414.5|2421.1|2417.9|2417.6|2414.3|463
1604976600000|2020-11-10 02:50:00|2417.9|2414.4|2416.2|2412.7|2419.1|2415.9|2414.4|2410.9|541
1604976900000|2020-11-10 02:55:00|2416.1|2412.6|2415.9|2412.4|2416.6|2413.6|2414|2410.5|530
1604977200000|2020-11-10 03:00:00|2416.1|2412.6|2420.1|2416.6|2421.6|2418.3|2414.9|2411.7|596
1604977500000|2020-11-10 03:05:00|2420.3|2416.8|2421.6|2418.1|2422.1|2419.1|2418.7|2415.7|417
1604977800000|2020-11-10 03:10:00|2421.5|2418|2423.2|2419.7|2424.2|2420.7|2420.5|2417|514
1604978100000|2020-11-10 03:15:00|2423.1|2419.6|2423.4|2419.9|2424.6|2421.2|2421.1|2417.8|469
1604978400000|2020-11-10 03:20:00|2423.3|2419.8|2421.3|2417.8|2426.2|2423|2420.7|2417.8|417
1604978700000|2020-11-10 03:25:00|2421.5|2418|2421.5|2418|2423.2|2419.7|2421|2417.7|387
1604979000000|2020-11-10 03:30:00|2421.6|2418.1|2421.7|2418.2|2423.1|2420.2|2420.3|2416.8|362
1604979300000|2020-11-10 03:35:00|2421.8|2418.3|2420.8|2417.3|2423.6|2420.1|2419.3|2415.8|499
1604979600000|2020-11-10 03:40:00|2421.2|2417.7|2425.7|2422.2|2426|2422.9|2421.1|2417.6|443
1604979900000|2020-11-10 03:45:00|2425.6|2422.1|2423|2419.5|2425.6|2422.7|2422.5|2419|361
1604980200000|2020-11-10 03:50:00|2423.2|2419.7|2423.2|2419.7|2423.4|2420.1|2420.9|2417.7|331
1604980500000|2020-11-10 03:55:00|2422.1|2420.1|2423.2|2419.7|2423.9|2420.6|2421.2|2418.4|322
1604980800000|2020-11-10 04:00:00|2423.1|2419.6|2427.5|2424|2428|2425|2421.8|2419|355
1604981100000|2020-11-10 04:05:00|2427.7|2424.2|2429|2425.5|2430|2426.7|2426.7|2423.9|519
1604981400000|2020-11-10 04:10:00|2428.9|2425.4|2429.8|2426.3|2430.3|2427|2426.9|2423.5|475
1604981700000|2020-11-10 04:15:00|2429.9|2426.4|2427.7|2424.2|2430|2426.8|2425.5|2422.8|368
1604982000000|2020-11-10 04:20:00|2427.6|2424.1|2430.9|2427.4|2431|2427.5|2425.2|2422.7|424
1604982300000|2020-11-10 04:25:00|2430.8|2427.3|2428.8|2425.3|2430.8|2427.3|2426.5|2423|335
1604982600000|2020-11-10 04:30:00|2428.7|2425.2|2427.1|2423.6|2428.8|2425.3|2426|2422.5|309
1604982900000|2020-11-10 04:35:00|2426.6|2423.1|2427.7|2424.2|2429.5|2426|2426.2|2422.7|288
1604983200000|2020-11-10 04:40:00|2427.6|2424.1|2427|2423.5|2428.9|2425.4|2426.1|2422.6|276
1604983500000|2020-11-10 04:45:00|2427.1|2423.6|2426.2|2422.7|2428.4|2424.9|2424.7|2421.3|284
1604983800000|2020-11-10 04:50:00|2426.1|2422.6|2427|2423.5|2428.1|2424.6|2425.9|2422.4|267
1604984100000|2020-11-10 04:55:00|2426.8|2423.3|2427.7|2424.2|2428|2424.5|2426.4|2422.9|207
1604984400000|2020-11-10 05:00:00|2427.9|2424.4|2425.6|2422.1|2428.2|2424.7|2424.8|2421.3|407
1604984700000|2020-11-10 05:05:00|2425.5|2422|2426.1|2422.6|2428.1|2424.6|2424.3|2420.8|417
1604985000000|2020-11-10 05:10:00|2426|2422.5|2422.8|2419.3|2426.7|2423.2|2422.3|2418.8|446
1604985300000|2020-11-10 05:15:00|2423|2419.5|2421.4|2417.9|2423.7|2420.2|2421.2|2417.7|352
1604985600000|2020-11-10 05:20:00|2421.6|2418.1|2423.5|2420|2424.2|2420.9|2420.3|2417.4|328
1604985900000|2020-11-10 05:25:00|2423.6|2420.1|2424.2|2420.7|2425.3|2422|2423.5|2420|284
1604986200000|2020-11-10 05:30:00|2424.1|2420.6|2418|2414.5|2425.8|2422.3|2416.9|2413.4|550
1604986500000|2020-11-10 05:35:00|2418.3|2414.8|2416.1|2412.6|2419.3|2415.8|2413.4|2409.9|438
1604986800000|2020-11-10 05:40:00|2416.3|2412.8|2410|2406.5|2417|2413.7|2409.9|2406.4|594
1604987100000|2020-11-10 05:45:00|2409.9|2406.4|2412.4|2408.9|2414.5|2411|2408.5|2405|556
1604987400000|2020-11-10 05:50:00|2412.5|2409|2412.7|2409.2|2414.3|2410.8|2409|2405.5|517
1604987700000|2020-11-10 05:55:00|2412.8|2409.3|2413.7|2410.2|2414.3|2410.8|2410.4|2406.9|486
1604988000000|2020-11-10 06:00:00|2413.9|2410.4|2416.2|2412.7|2417.6|2414.1|2413.5|2410|550
1604988300000|2020-11-10 06:05:00|2416.1|2412.6|2422|2418.5|2423.5|2420|2415|2411.9|574
1604988600000|2020-11-10 06:10:00|2421.9|2418.4|2422.6|2419.1|2424.3|2420.8|2421.1|2417.6|480
1604988900000|2020-11-10 06:15:00|2422.8|2419.3|2419.6|2416.1|2423.9|2420.4|2418.2|2414.7|466
1604989200000|2020-11-10 06:20:00|2419.8|2416.3|2420.5|2417|2423.5|2420|2418.7|2415.2|467
1604989500000|2020-11-10 06:25:00|2420.4|2416.9|2418.2|2414.7|2424.1|2420.6|2417.7|2414.2|557
1604989800000|2020-11-10 06:30:00|2418.3|2414.8|2420.6|2417.1|2421.4|2417.9|2417.5|2414|481
1604990100000|2020-11-10 06:35:00|2420.8|2417.3|2418.3|2414.8|2420.8|2417.3|2416|2412.5|508
1604990400000|2020-11-10 06:40:00|2418.2|2414.7|2417.8|2414.3|2420|2416.5|2416.2|2412.7|394
1604990700000|2020-11-10 06:45:00|2417.9|2414.4|2421.3|2417.8|2421.4|2417.9|2417.8|2414.3|426
1604991000000|2020-11-10 06:50:00|2421.1|2417.6|2421.8|2418.3|2423.6|2420.1|2420.7|2417.2|518
1604991300000|2020-11-10 06:55:00|2421.9|2418.4|2420.3|2416.8|2423.3|2419.8|2420.2|2416.7|516
1604991600000|2020-11-10 07:00:00|2420.4|2416.9|2425.3|2421.8|2427.4|2423.9|2420.4|2416.9|790
1604991900000|2020-11-10 07:05:00|2425.2|2421.7|2422.8|2419.3|2425.9|2422.4|2420.1|2416.6|613
1604992200000|2020-11-10 07:10:00|2422.7|2419.2|2428.2|2424.7|2429|2426|2422.4|2418.9|564
1604992500000|2020-11-10 07:15:00|2428.3|2424.8|2431.1|2427.6|2432.7|2429.2|2427.4|2423.9|560
1604992800000|2020-11-10 07:20:00|2431|2427.5|2436.6|2433.1|2437.7|2434.2|2429.9|2426.4|614
1604993100000|2020-11-10 07:25:00|2436.3|2432.8|2440.4|2436.9|2441.9|2438.4|2435.2|2431.7|715
1604993400000|2020-11-10 07:30:00|2440.9|2437.4|2433.2|2429.7|2440.9|2437.4|2430.4|2426.9|726
1604993700000|2020-11-10 07:35:00|2433|2429.5|2428.9|2425.4|2433.6|2430.1|2426.8|2423.9|547
1604994000000|2020-11-10 07:40:00|2429|2425.5|2433.2|2429.7|2433.9|2430.4|2427|2423.5|551
1604994300000|2020-11-10 07:45:00|2433.4|2429.9|2430.3|2426.8|2433.8|2430.5|2429.4|2426.3|496
1604994600000|2020-11-10 07:50:00|2430.2|2426.7|2429.5|2426|2433.8|2430.3|2429.5|2426|608
1604994900000|2020-11-10 07:55:00|2429.6|2426.1|2430.2|2426.7|2431.8|2428.3|2428.9|2425.7|438
1604995200000|2020-11-10 08:00:00|2429.9|2426.4|2436.9|2433.4|2438|2435.1|2428.1|2424.6|563
1604995500000|2020-11-10 08:05:00|2437|2433.5|2435.9|2432.4|2437|2433.8|2434|2430.5|498
1604995800000|2020-11-10 08:10:00|2435.8|2432.3|2436.9|2433.4|2437.7|2434.2|2432.5|2429.7|454
1604996100000|2020-11-10 08:15:00|2436.8|2433.3|2434.1|2430.6|2438.4|2434.9|2432.2|2428.7|657
1604996400000|2020-11-10 08:20:00|2434.5|2431|2438.7|2435.2|2440.2|2437|2434.2|2430.7|683
1604996700000|2020-11-10 08:25:00|2438.6|2435.1|2441.8|2438.3|2443.5|2440|2438.6|2435.1|624
1604997000000|2020-11-10 08:30:00|2440.9|2438.9|2440.2|2438.2|2444.1|2440.8|2439.3|2436.3|657
1604997300000|2020-11-10 08:35:00|2440.3|2438.3|2437.1|2435.1|2441|2439|2435.1|2432.6|569
1604997600000|2020-11-10 08:40:00|2438|2434.5|2436.1|2432.6|2440.9|2438.1|2434.6|2432.3|593
1604997900000|2020-11-10 08:45:00|2436.4|2432.9|2435.4|2433.4|2437.4|2434.4|2434.6|2431.5|534
1604998200000|2020-11-10 08:50:00|2435.5|2433.5|2433.8|2430.3|2437|2433.9|2432.8|2429.7|509
1604998500000|2020-11-10 08:55:00|2433.9|2430.4|2434.7|2431.2|2435.1|2431.6|2430|2427.1|521
1604998800000|2020-11-10 09:00:00|2434.8|2431.3|2432.5|2430.5|2434.8|2431.8|2431.3|2428.5|649
1604999100000|2020-11-10 09:05:00|2433.5|2430|2433|2429.5|2433.6|2430.8|2427.9|2424.7|603
1604999400000|2020-11-10 09:10:00|2433.1|2429.6|2433.9|2430.4|2435.3|2432.3|2431.8|2428.6|538
1604999700000|2020-11-10 09:15:00|2434.1|2430.6|2434.3|2430.8|2437.3|2433.8|2433.3|2430.4|457
1605000000000|2020-11-10 09:20:00|2434.2|2430.7|2435.1|2431.6|2436.2|2433.4|2432.6|2429.1|519
1605000300000|2020-11-10 09:25:00|2435.2|2431.7|2432.8|2429.3|2435.9|2432.4|2431.8|2428.5|546
1605000600000|2020-11-10 09:30:00|2432.7|2429.2|2418.7|2415.2|2433.4|2429.9|2417.8|2414.7|763
1605000900000|2020-11-10 09:35:00|2418.5|2415|2422.2|2418.7|2422.8|2420.1|2416.8|2414|702
1605001200000|2020-11-10 09:40:00|2422.3|2418.8|2416.3|2414.3|2424.3|2421.5|2416.2|2414.2|617
1605001500000|2020-11-10 09:45:00|2416.2|2414.2|2419.7|2416.2|2421.3|2419.1|2416.1|2414.1|669
1605001800000|2020-11-10 09:50:00|2419.8|2416.3|2403.9|2401.9|2421.7|2418.2|2400.8|2397.8|998
1605002100000|2020-11-10 09:55:00|2404.8|2401.3|2411.5|2408|2411.6|2408.3|2403.7|2400.9|783
1605002400000|2020-11-10 10:00:00|2411.6|2408.1|2405.2|2403.2|2414.1|2411.4|2404.9|2402.1|740
1605002700000|2020-11-10 10:05:00|2406.4|2402.9|2397.4|2393.9|2407.4|2404.5|2395.5|2392|852
1605003000000|2020-11-10 10:10:00|2396.7|2393.2|2399.9|2396.4|2404.4|2401|2395|2391.5|792
1605003300000|2020-11-10 10:15:00|2399.8|2396.3|2404.2|2402.2|2406.7|2404.1|2398.6|2395.3|708
1605003600000|2020-11-10 10:20:00|2404.3|2402.3|2403.1|2399.6|2409.2|2405.7|2401.3|2398.7|851
1605003900000|2020-11-10 10:25:00|2402.9|2399.4|2402.3|2398.8|2405.9|2402.4|2401.3|2397.8|849
1605004200000|2020-11-10 10:30:00|2402.2|2398.7|2404|2402|2405.5|2403.1|2400.6|2397.1|772
1605004500000|2020-11-10 10:35:00|2404.1|2402.1|2408|2404.5|2409.1|2405.6|2403.3|2400.5|489
1605004800000|2020-11-10 10:40:00|2407.3|2405.3|2400.8|2398.8|2408.2|2405.3|2400|2397.5|618
1605005100000|2020-11-10 10:45:00|2400.5|2398.5|2398.1|2396.1|2403.5|2400.3|2398|2395.5|725
1605005400000|2020-11-10 10:50:00|2398.2|2396.2|2396.7|2393.2|2399.8|2397.3|2395.9|2392.4|633
1605005700000|2020-11-10 10:55:00|2396.8|2393.3|2394.1|2390.6|2397.7|2394.2|2392.2|2388.7|731
1605006000000|2020-11-10 11:00:00|2394.2|2390.7|2406.8|2403.3|2406.9|2403.5|2392.5|2389.7|845
1605006300000|2020-11-10 11:05:00|2407.1|2403.6|2410.5|2407|2410.6|2407.1|2405.1|2402.3|607
1605006600000|2020-11-10 11:10:00|2410.3|2406.8|2414|2412|2419.5|2416|2409.2|2406.5|680
1605006900000|2020-11-10 11:15:00|2413.8|2411.8|2415.6|2413.6|2417.3|2415.3|2412.9|2410.7|597
1605007200000|2020-11-10 11:20:00|2415.7|2413.7|2415.1|2413.1|2417.1|2415.1|2414.4|2411.7|571
1605007500000|2020-11-10 11:25:00|2415.2|2413.2|2414.8|2412.8|2416.5|2414.4|2413.4|2410.8|567
1605007800000|2020-11-10 11:30:00|2414.9|2412.9|2416.2|2414.2|2416.6|2414.6|2411.8|2409.5|492
1605008100000|2020-11-10 11:35:00|2416.1|2414.1|2421.9|2419.9|2422.6|2420.1|2414.5|2411.9|724
1605008400000|2020-11-10 11:40:00|2421.8|2419.8|2424|2422|2426.1|2424.1|2421|2418.7|538
1605008700000|2020-11-10 11:45:00|2424.1|2422.1|2424.1|2422.1|2426.5|2423.6|2421.7|2418.7|642
1605009000000|2020-11-10 11:50:00|2423.8|2421.8|2423.1|2421.1|2425|2422.4|2418.9|2416.8|660
1605009300000|2020-11-10 11:55:00|2423.2|2421.2|2418.7|2416.7|2423.9|2421.5|2418.2|2416.2|720
1605009600000|2020-11-10 12:00:00|2418.8|2416.8|2420.6|2418.6|2421.5|2419.3|2414.8|2412.1|789
1605009900000|2020-11-10 12:05:00|2420.5|2418.5|2414.9|2411.4|2422.1|2418.7|2414.3|2410.8|631
1605010200000|2020-11-10 12:10:00|2415|2411.5|2412|2408.5|2416.2|2412.8|2411.1|2407.6|706
1605010500000|2020-11-10 12:15:00|2412.1|2408.6|2414.3|2412.3|2415.2|2412.4|2409.2|2405.7|762
1605010800000|2020-11-10 12:20:00|2414.2|2412.2|2408.5|2405|2415.8|2413.3|2407.1|2403.9|739
1605011100000|2020-11-10 12:25:00|2408.6|2405.1|2410.5|2407|2411.5|2408|2404.7|2402.7|652
1605011400000|2020-11-10 12:30:00|2410.6|2407.1|2414.4|2412.4|2416|2413.3|2410.5|2407|656
1605011700000|2020-11-10 12:35:00|2414.6|2412.6|2413.9|2411.9|2417|2413.7|2412.2|2409.5|634
1605012000000|2020-11-10 12:40:00|2414|2412|2417.4|2415.4|2419.6|2417.2|2413.6|2411|628
1605012300000|2020-11-10 12:45:00|2417.5|2415.5|2417.2|2413.7|2419.9|2417|2416.2|2413.7|631
1605012600000|2020-11-10 12:50:00|2417.3|2413.8|2418.8|2415.3|2419.6|2416.7|2415.1|2412.2|627
1605012900000|2020-11-10 12:55:00|2418.9|2415.4|2417.2|2413.7|2419.5|2416.3|2414.4|2411.5|618
1605013200000|2020-11-10 13:00:00|2417.3|2413.8|2417.6|2414.1|2424.6|2421.7|2417.2|2413.7|1028
1605013500000|2020-11-10 13:05:00|2417.3|2413.8|2410.8|2407.3|2417.4|2413.9|2409.8|2406.5|923
1605013800000|2020-11-10 13:10:00|2411|2407.5|2410.3|2408.3|2412.8|2409.8|2408.2|2405.1|846
1605014100000|2020-11-10 13:15:00|2411.7|2408.2|2417.3|2413.8|2418.1|2414.9|2410.7|2408.1|908
1605014400000|2020-11-10 13:20:00|2417.2|2413.7|2412.6|2410.6|2417.5|2415.5|2410|2407|901
1605014700000|2020-11-10 13:25:00|2413.3|2409.8|2411.7|2409.7|2415.4|2412.9|2410.7|2407.8|778
1605015000000|2020-11-10 13:30:00|2411.8|2409.8|2413.2|2411.2|2414.7|2411.8|2409|2406.8|965
1605015300000|2020-11-10 13:35:00|2413.1|2411.1|2407.6|2405.6|2413.2|2411.2|2407.1|2404.4|810
1605015600000|2020-11-10 13:40:00|2407.5|2405.5|2419.2|2415.7|2419.4|2416.5|2407.5|2404.8|780
1605015900000|2020-11-10 13:45:00|2419.4|2415.9|2416.8|2413.3|2420.2|2417.4|2414.9|2411.8|765
1605016200000|2020-11-10 13:50:00|2417|2413.5|2422.9|2419.4|2424.7|2421.8|2416.2|2413.5|937
1605016500000|2020-11-10 13:55:00|2422.2|2420.2|2426.1|2424.1|2430.4|2427.2|2421.3|2418.6|945
1605016800000|2020-11-10 14:00:00|2426.3|2424.3|2424.4|2420.9|2427.9|2425.2|2423.6|2420.5|964
1605017100000|2020-11-10 14:05:00|2424.2|2420.7|2430.5|2428.5|2432|2429.4|2423.1|2420.3|991
1605017400000|2020-11-10 14:10:00|2430.6|2428.6|2427.4|2425.4|2432.4|2429.8|2426.5|2423.8|967
1605017700000|2020-11-10 14:15:00|2427.5|2425.5|2425|2423|2430.2|2427.6|2425|2422.4|852
1605018000000|2020-11-10 14:20:00|2425.1|2423.1|2426.9|2424.9|2428.6|2426|2423.6|2420.9|801
1605018300000|2020-11-10 14:25:00|2427|2425|2434.9|2431.4|2435.8|2432.3|2423.5|2420.7|747
1605018600000|2020-11-10 14:30:00|2435.7|2432.2|2432.3|2430.3|2437.9|2435.5|2431.7|2429.7|859
1605018900000|2020-11-10 14:35:00|2432.1|2430.1|2433.2|2431.2|2436.8|2434.8|2426.8|2424.8|914
1605019200000|2020-11-10 14:40:00|2433.6|2431.6|2426|2424|2433.9|2431.9|2425.2|2423.2|847
1605019500000|2020-11-10 14:45:00|2426.2|2424.2|2429.2|2427.2|2431.3|2428.8|2424.5|2422.5|1019
1605019800000|2020-11-10 14:50:00|2429.1|2427.1|2432.4|2430.4|2434.3|2432.3|2428.7|2426.7|1072
1605020100000|2020-11-10 14:55:00|2432|2430|2434|2432|2435.6|2433.1|2428.9|2426.9|1170
1605020400000|2020-11-10 15:00:00|2434.7|2431.2|2441.5|2439.5|2441.5|2439.5|2430.2|2427.6|1310
1605020700000|2020-11-10 15:05:00|2441.8|2439.8|2437|2433.5|2444.5|2441.7|2435.7|2433|1305
1605021000000|2020-11-10 15:10:00|2437.2|2433.7|2439.5|2436|2442.2|2439.1|2435.2|2432.5|1286
1605021300000|2020-11-10 15:15:00|2439.6|2436.1|2439.3|2435.8|2441|2438.2|2436.3|2433.6|1183
1605021600000|2020-11-10 15:20:00|2438.6|2436.6|2432|2428.5|2441|2438.1|2430.8|2428.1|1185
1605021900000|2020-11-10 15:25:00|2431.8|2428.3|2431.9|2428.4|2433.7|2430.9|2430.1|2427.4|1000
1605022200000|2020-11-10 15:30:00|2431.1|2429.1|2430.9|2427.4|2432|2429.4|2428.2|2425.4|905
1605022500000|2020-11-10 15:35:00|2431.1|2427.6|2424.7|2422.7|2431.6|2428.7|2423.7|2421.3|969
1605022800000|2020-11-10 15:40:00|2424.6|2422.6|2421.5|2418|2425.3|2423.3|2416.9|2413.9|1063
1605023100000|2020-11-10 15:45:00|2421.4|2417.9|2427.3|2425.3|2427.6|2425.6|2421.1|2417.7|779
1605023400000|2020-11-10 15:50:00|2427.2|2425.2|2426.5|2424.5|2429.3|2427.3|2425|2423|718
1605023700000|2020-11-10 15:55:00|2426.3|2424.3|2432.6|2430.6|2433.7|2431.7|2426.1|2424.1|745
1605024000000|2020-11-10 16:00:00|2432.4|2430.4|2438.1|2434.6|2438.7|2436.1|2431.7|2429.7|718
1605024300000|2020-11-10 16:05:00|2438|2434.5|2442.5|2440.5|2443.9|2441.9|2437.4|2434.4|795
1605024600000|2020-11-10 16:10:00|2442.4|2440.4|2441.7|2439.7|2446.1|2442.9|2441.1|2438.8|790
1605024900000|2020-11-10 16:15:00|2441.8|2439.8|2442|2438.5|2445.3|2443.3|2441.1|2438.3|796
1605025200000|2020-11-10 16:20:00|2441.6|2439.6|2438.5|2436.5|2443.1|2440.4|2437.7|2435.7|776
1605025500000|2020-11-10 16:25:00|2438.4|2436.4|2444.2|2440.7|2446.2|2443.3|2437.5|2435.5|790
1605025800000|2020-11-10 16:30:00|2444.1|2440.6|2439.1|2437.1|2444.4|2441.7|2438.5|2435.8|810
1605026100000|2020-11-10 16:35:00|2439.2|2437.2|2437.3|2435.3|2440.4|2437.7|2436.2|2433.3|761
1605026400000|2020-11-10 16:40:00|2438|2434.5|2438.3|2436.3|2441.3|2438.3|2437|2434.2|638
1605026700000|2020-11-10 16:45:00|2438.2|2436.2|2436.9|2434.9|2440.4|2437.8|2434.7|2432|518
1605027000000|2020-11-10 16:50:00|2436.8|2434.8|2435.9|2433.9|2438.9|2435.7|2434.5|2432|564
1605027300000|2020-11-10 16:55:00|2435.8|2433.8|2436.4|2434.4|2439.1|2437.1|2434.6|2432|544
1605027600000|2020-11-10 17:00:00|2436.3|2434.3|2443.1|2441.1|2444.3|2441.7|2436.2|2434.2|588
1605027900000|2020-11-10 17:05:00|2443.2|2441.2|2445.1|2441.6|2446|2443.4|2441.8|2439.3|599
1605028200000|2020-11-10 17:10:00|2444.4|2442.4|2446.1|2444.1|2448.9|2446.4|2444.3|2441.7|547
1605028500000|2020-11-10 17:15:00|2446.2|2444.2|2443.1|2441.1|2447.9|2445.1|2442.3|2439.6|709
1605028800000|2020-11-10 17:20:00|2443.2|2441.2|2441.4|2439.4|2444.3|2441.4|2440.6|2438|648
1605029100000|2020-11-10 17:25:00|2441.5|2439.5|2442.7|2440.7|2443.5|2441.1|2439.4|2436.7|682
1605029400000|2020-11-10 17:30:00|2442.5|2440.5|2441.7|2439.7|2444|2441.5|2439.9|2437.2|738
1605029700000|2020-11-10 17:35:00|2442.5|2439|2447.4|2443.9|2448.3|2445.6|2439.6|2436.8|747
1605030000000|2020-11-10 17:40:00|2447.5|2444|2446.9|2444.9|2448.6|2445.8|2445.4|2442.4|586
1605030300000|2020-11-10 17:45:00|2447.2|2445.2|2449.5|2446|2450.5|2447.6|2446.3|2443.4|513
1605030600000|2020-11-10 17:50:00|2449.4|2445.9|2448.5|2446.5|2450.9|2448.2|2446.9|2444.3|462
1605030900000|2020-11-10 17:55:00|2448.4|2446.4|2445.2|2441.7|2451.6|2448.8|2444.2|2441.5|531
1605031200000|2020-11-10 18:00:00|2445.5|2442|2445.9|2442.4|2447.9|2445|2444.6|2441.8|453
1605031500000|2020-11-10 18:05:00|2446|2442.5|2443.5|2440|2446.2|2443.3|2442.7|2439.9|559
1605031800000|2020-11-10 18:10:00|2443.6|2440.1|2440.5|2437|2444.5|2442|2439.3|2436.2|582
1605032100000|2020-11-10 18:15:00|2439.7|2437.7|2441.4|2439.4|2444.4|2441.9|2439.7|2437.1|509
1605032400000|2020-11-10 18:20:00|2441.5|2439.5|2437.4|2435.4|2442.6|2439.9|2437.2|2434.3|600
1605032700000|2020-11-10 18:25:00|2437.5|2435.5|2435.6|2432.1|2438.8|2436.1|2434.7|2431.7|654
1605033000000|2020-11-10 18:30:00|2435.5|2432|2427.7|2424.2|2436|2433.2|2426.6|2423.4|543
1605033300000|2020-11-10 18:35:00|2427.1|2425.1|2430.9|2428.9|2432.1|2429.4|2427.1|2424.4|420
1605033600000|2020-11-10 18:40:00|2430.8|2428.8|2432.8|2430.8|2433.2|2431.2|2429.1|2427|466
1605033900000|2020-11-10 18:45:00|2432.9|2430.9|2431.4|2427.9|2433.8|2431.6|2429.6|2427.6|419
1605034200000|2020-11-10 18:50:00|2430.7|2428.7|2434.2|2432.2|2434.5|2432.5|2430.6|2427.9|400
1605034500000|2020-11-10 18:55:00|2434.1|2432.1|2434.4|2432.4|2434.5|2432.5|2432.3|2430.2|418
1605034800000|2020-11-10 19:00:00|2434.3|2432.3|2434.2|2430.7|2436.1|2433.3|2432.2|2429.6|444
1605035100000|2020-11-10 19:05:00|2433.9|2430.4|2434.4|2430.9|2436|2433.4|2432.5|2430|281
1605035400000|2020-11-10 19:10:00|2434.3|2430.8|2433.9|2431.9|2434.8|2432.2|2429.6|2426.5|470
1605035700000|2020-11-10 19:15:00|2433.8|2431.8|2430|2428|2434.8|2432.3|2428.7|2426.2|372
1605036000000|2020-11-10 19:20:00|2430.2|2428.2|2428.7|2426.7|2431.2|2429|2426.6|2424.5|534
1605036300000|2020-11-10 19:25:00|2428.6|2426.6|2427.1|2425.1|2431.1|2429.1|2425.4|2423|557
1605036600000|2020-11-10 19:30:00|2427|2425|2430.4|2428.4|2431.3|2429.2|2426.4|2424.4|520
1605036900000|2020-11-10 19:35:00|2430.2|2428.2|2430.6|2428.6|2431.3|2428.9|2426.9|2424.9|456
1605037200000|2020-11-10 19:40:00|2430.7|2428.7|2427.7|2425.7|2431.4|2429.1|2426.2|2424.2|539
1605037500000|2020-11-10 19:45:00|2428|2426|2424.5|2422.5|2428.4|2426.4|2424.4|2422|577
1605037800000|2020-11-10 19:50:00|2424.4|2422.4|2424.6|2422.6|2427.1|2425.1|2424.3|2421.6|490
1605038100000|2020-11-10 19:55:00|2424.5|2422.5|2424.5|2422.5|2427|2424.6|2424.5|2422.5|495
1605038400000|2020-11-10 20:00:00|2424.2|2422.2|2420.7|2418.7|2425.5|2423.5|2420.2|2418|620
1605038700000|2020-11-10 20:05:00|2420.8|2418.8|2417.5|2414|2422.6|2420.6|2414.6|2411.1|675
1605039000000|2020-11-10 20:10:00|2417.8|2414.3|2414.7|2412.7|2420.1|2417|2414.7|2412.7|633
1605039300000|2020-11-10 20:15:00|2414.9|2412.9|2418|2416|2418.5|2416.5|2414.8|2412.1|556
1605039600000|2020-11-10 20:20:00|2417.9|2415.9|2417.1|2415.1|2420.6|2418.6|2416.8|2413.6|490
1605039900000|2020-11-10 20:25:00|2417.7|2414.2|2416.5|2414.5|2418.8|2416.4|2415.4|2413.3|531
1605040200000|2020-11-10 20:30:00|2416.7|2414.7|2416.2|2412.7|2417.9|2415.3|2415|2411.7|560
1605040500000|2020-11-10 20:35:00|2416|2412.5|2413.8|2410.3|2416.3|2413.7|2412.1|2408.6|466
1605040800000|2020-11-10 20:40:00|2413.7|2410.2|2419|2415.5|2420.4|2417.6|2413.6|2410.1|448
1605041100000|2020-11-10 20:45:00|2419.1|2415.6|2417|2413.5|2420.4|2417.4|2415.9|2412.4|463
1605041400000|2020-11-10 20:50:00|2417.5|2414|2413.1|2409.6|2417.8|2414.9|2411.1|2408.2|615
1605041700000|2020-11-10 20:55:00|2413|2409.5|2413.8|2410.3|2415.7|2412.8|2410.5|2407|746
1605045600000|2020-11-10 22:00:00|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|1
1605049200000|2020-11-10 23:00:00|2424.3|2420.8|2423.4|2419.9|2427.3|2421.7|2421.4|2417.9|367
1605049500000|2020-11-10 23:05:00|2423.3|2419.8|2423.8|2420.3|2424.3|2420.8|2421.3|2417.8|334
1605049800000|2020-11-10 23:10:00|2423.5|2420|2420.9|2417.4|2423.5|2420|2419.9|2416.4|310
1605050100000|2020-11-10 23:15:00|2420.7|2417.2|2424.5|2421|2425.1|2421.6|2420.4|2416.9|236
1605050400000|2020-11-10 23:20:00|2425|2421.5|2426.6|2423.1|2428.7|2425.2|2424.2|2420.7|392
1605050700000|2020-11-10 23:25:00|2426.3|2422.8|2425.7|2422.2|2428.7|2425.3|2425.5|2422|236
1605051000000|2020-11-10 23:30:00|2425.6|2422.1|2423.1|2419.6|2426|2422.6|2422.1|2419|272
1605051300000|2020-11-10 23:35:00|2421.9|2419.9|2421.1|2417.6|2423.9|2420.7|2419.9|2416.9|202
1605051600000|2020-11-10 23:40:00|2421.3|2417.8|2420.8|2418.8|2423.2|2420.1|2420.2|2417.4|169
1605051900000|2020-11-10 23:45:00|2422.4|2418.9|2424.8|2421.3|2426.6|2423.5|2420.7|2417.3|244
1605052200000|2020-11-10 23:50:00|2424.9|2421.4|2421.4|2417.9|2425.5|2422.5|2420.4|2417.6|223
1605052500000|2020-11-10 23:55:00|2421.5|2418|2419.6|2416.1|2422.1|2419.4|2417.7|2414.5|331
1604966400000|2020-11-10 00:00:00|2425.8|2422.3|2431.2|2427.7|2432.9|2429.4|2423.6|2420.1|637
1604966700000|2020-11-10 00:05:00|2431.5|2428|2437|2433.5|2437.2|2433.7|2428.6|2425.1|624
1604967000000|2020-11-10 00:10:00|2436.8|2433.3|2433.2|2429.7|2437.4|2433.9|2432.3|2428.8|636
1604967300000|2020-11-10 00:15:00|2433.8|2430.3|2427.1|2423.6|2434.2|2430.7|2426.7|2423.2|488
1604967600000|2020-11-10 00:20:00|2427.5|2424|2423.3|2419.8|2429.4|2425.9|2422.8|2419.3|629
1604967900000|2020-11-10 00:25:00|2423.2|2419.7|2426|2422.5|2429.1|2425.6|2423.2|2419.7|600
1604968200000|2020-11-10 00:30:00|2425.7|2422.2|2427.6|2424.1|2428.9|2425.4|2424.5|2421|553
1604968500000|2020-11-10 00:35:00|2427.5|2424|2424.9|2421.4|2428.8|2425.5|2423.6|2420.3|644
1604968800000|2020-11-10 00:40:00|2424.6|2421.1|2424.2|2420.7|2425.7|2422.4|2422|2419.2|489
1604969100000|2020-11-10 00:45:00|2424.1|2420.6|2423.5|2421.5|2427|2423.6|2423.3|2420.2|390
1604969400000|2020-11-10 00:50:00|2424.5|2421|2428.4|2424.9|2430.4|2427.1|2423.6|2420.2|503
1604969700000|2020-11-10 00:55:00|2428.3|2424.8|2426.4|2422.9|2429.2|2425.7|2424.3|2421.3|515
1604970000000|2020-11-10 01:00:00|2426.3|2422.8|2407.3|2403.8|2426.4|2422.9|2405|2401.5|1239
1604970300000|2020-11-10 01:05:00|2407.4|2403.9|2410.5|2407|2410.9|2408|2403.2|2400.5|895
1604970600000|2020-11-10 01:10:00|2409.4|2407.4|2405.9|2402.4|2411.2|2407.8|2402.8|2399.8|868
1604970900000|2020-11-10 01:15:00|2405.3|2403.3|2407.2|2403.7|2408.5|2405.4|2401.6|2398.3|797
1604971200000|2020-11-10 01:20:00|2407|2403.5|2411.8|2409.8|2413.5|2410|2404.8|2401.3|711
1604971500000|2020-11-10 01:25:00|2411.7|2409.7|2415.1|2411.6|2416.3|2413.6|2411.7|2408.9|697
1604971800000|2020-11-10 01:30:00|2414.6|2412.6|2411|2407.5|2416.8|2414|2410.7|2407.5|640
1604972100000|2020-11-10 01:35:00|2411.1|2407.6|2411.7|2409.7|2415.3|2412.8|2409.2|2406.3|669
1604972400000|2020-11-10 01:40:00|2412.4|2408.9|2417.2|2413.7|2418.1|2414.6|2410.6|2407.3|625
1604972700000|2020-11-10 01:45:00|2417.1|2413.6|2414.7|2411.2|2417.7|2414.2|2411.5|2408|522
1604973000000|2020-11-10 01:50:00|2414.8|2411.3|2411.6|2408.1|2416.3|2412.8|2411.3|2407.8|453
1604973300000|2020-11-10 01:55:00|2411.7|2408.2|2413.6|2410.1|2414.3|2410.8|2411|2407.5|421
1604973600000|2020-11-10 02:00:00|2413.1|2409.6|2423.2|2419.7|2425.4|2422|2412.2|2408.7|708
1604973900000|2020-11-10 02:05:00|2423.3|2419.8|2426.8|2423.3|2427.1|2423.6|2422.1|2419.3|761
1604974200000|2020-11-10 02:10:00|2426.9|2423.4|2422.6|2419.1|2427.1|2424|2422.1|2418.6|763
1604974500000|2020-11-10 02:15:00|2422.8|2419.3|2422.4|2418.9|2423.4|2419.9|2418.8|2415.3|502
1604974800000|2020-11-10 02:20:00|2422.2|2418.7|2421.2|2417.7|2423.4|2419.9|2419.2|2416.4|567
1604975100000|2020-11-10 02:25:00|2421.1|2417.6|2421.2|2417.7|2422.1|2418.6|2418.4|2414.9|565
1604975400000|2020-11-10 02:30:00|2421.4|2417.9|2422.9|2419.4|2424.7|2421.2|2420.4|2416.9|559
1604975700000|2020-11-10 02:35:00|2423.1|2419.6|2421.8|2418.3|2423.7|2420.2|2420.1|2416.6|533
1604976000000|2020-11-10 02:40:00|2421.6|2418.1|2421|2417.5|2424.5|2421|2419.4|2415.9|499
1604976300000|2020-11-10 02:45:00|2421.1|2417.6|2418|2414.5|2421.1|2417.9|2417.6|2414.3|463
1604976600000|2020-11-10 02:50:00|2417.9|2414.4|2416.2|2412.7|2419.1|2415.9|2414.4|2410.9|541
1604976900000|2020-11-10 02:55:00|2416.1|2412.6|2415.9|2412.4|2416.6|2413.6|2414|2410.5|530
1604977200000|2020-11-10 03:00:00|2416.1|2412.6|2420.1|2416.6|2421.6|2418.3|2414.9|2411.7|596
1604977500000|2020-11-10 03:05:00|2420.3|2416.8|2421.6|2418.1|2422.1|2419.1|2418.7|2415.7|417
1604977800000|2020-11-10 03:10:00|2421.5|2418|2423.2|2419.7|2424.2|2420.7|2420.5|2417|514
1604978100000|2020-11-10 03:15:00|2423.1|2419.6|2423.4|2419.9|2424.6|2421.2|2421.1|2417.8|469
1604978400000|2020-11-10 03:20:00|2423.3|2419.8|2421.3|2417.8|2426.2|2423|2420.7|2417.8|417
1604978700000|2020-11-10 03:25:00|2421.5|2418|2421.5|2418|2423.2|2419.7|2421|2417.7|387
1604979000000|2020-11-10 03:30:00|2421.6|2418.1|2421.7|2418.2|2423.1|2420.2|2420.3|2416.8|362
1604979300000|2020-11-10 03:35:00|2421.8|2418.3|2420.8|2417.3|2423.6|2420.1|2419.3|2415.8|499
1604979600000|2020-11-10 03:40:00|2421.2|2417.7|2425.7|2422.2|2426|2422.9|2421.1|2417.6|443
1604979900000|2020-11-10 03:45:00|2425.6|2422.1|2423|2419.5|2425.6|2422.7|2422.5|2419|361
1604980200000|2020-11-10 03:50:00|2423.2|2419.7|2423.2|2419.7|2423.4|2420.1|2420.9|2417.7|331
1604980500000|2020-11-10 03:55:00|2422.1|2420.1|2423.2|2419.7|2423.9|2420.6|2421.2|2418.4|322
1604980800000|2020-11-10 04:00:00|2423.1|2419.6|2427.5|2424|2428|2425|2421.8|2419|355
1604981100000|2020-11-10 04:05:00|2427.7|2424.2|2429|2425.5|2430|2426.7|2426.7|2423.9|519
1604981400000|2020-11-10 04:10:00|2428.9|2425.4|2429.8|2426.3|2430.3|2427|2426.9|2423.5|475
1604981700000|2020-11-10 04:15:00|2429.9|2426.4|2427.7|2424.2|2430|2426.8|2425.5|2422.8|368
1604982000000|2020-11-10 04:20:00|2427.6|2424.1|2430.9|2427.4|2431|2427.5|2425.2|2422.7|424
1604982300000|2020-11-10 04:25:00|2430.8|2427.3|2428.8|2425.3|2430.8|2427.3|2426.5|2423|335
1604982600000|2020-11-10 04:30:00|2428.7|2425.2|2427.1|2423.6|2428.8|2425.3|2426|2422.5|309
1604982900000|2020-11-10 04:35:00|2426.6|2423.1|2427.7|2424.2|2429.5|2426|2426.2|2422.7|288
1604983200000|2020-11-10 04:40:00|2427.6|2424.1|2427|2423.5|2428.9|2425.4|2426.1|2422.6|276
1604983500000|2020-11-10 04:45:00|2427.1|2423.6|2426.2|2422.7|2428.4|2424.9|2424.7|2421.3|284
1604983800000|2020-11-10 04:50:00|2426.1|2422.6|2427|2423.5|2428.1|2424.6|2425.9|2422.4|267
1604984100000|2020-11-10 04:55:00|2426.8|2423.3|2427.7|2424.2|2428|2424.5|2426.4|2422.9|207
1604984400000|2020-11-10 05:00:00|2427.9|2424.4|2425.6|2422.1|2428.2|2424.7|2424.8|2421.3|407
1604984700000|2020-11-10 05:05:00|2425.5|2422|2426.1|2422.6|2428.1|2424.6|2424.3|2420.8|417
1604985000000|2020-11-10 05:10:00|2426|2422.5|2422.8|2419.3|2426.7|2423.2|2422.3|2418.8|446
1604985300000|2020-11-10 05:15:00|2423|2419.5|2421.4|2417.9|2423.7|2420.2|2421.2|2417.7|352
1604985600000|2020-11-10 05:20:00|2421.6|2418.1|2423.5|2420|2424.2|2420.9|2420.3|2417.4|328
1604985900000|2020-11-10 05:25:00|2423.6|2420.1|2424.2|2420.7|2425.3|2422|2423.5|2420|284
1604986200000|2020-11-10 05:30:00|2424.1|2420.6|2418|2414.5|2425.8|2422.3|2416.9|2413.4|550
1604986500000|2020-11-10 05:35:00|2418.3|2414.8|2416.1|2412.6|2419.3|2415.8|2413.4|2409.9|438
1604986800000|2020-11-10 05:40:00|2416.3|2412.8|2410|2406.5|2417|2413.7|2409.9|2406.4|594
1604987100000|2020-11-10 05:45:00|2409.9|2406.4|2412.4|2408.9|2414.5|2411|2408.5|2405|556
1604987400000|2020-11-10 05:50:00|2412.5|2409|2412.7|2409.2|2414.3|2410.8|2409|2405.5|517
1604987700000|2020-11-10 05:55:00|2412.8|2409.3|2413.7|2410.2|2414.3|2410.8|2410.4|2406.9|486
1604988000000|2020-11-10 06:00:00|2413.9|2410.4|2416.2|2412.7|2417.6|2414.1|2413.5|2410|550
1604988300000|2020-11-10 06:05:00|2416.1|2412.6|2422|2418.5|2423.5|2420|2415|2411.9|574
1604988600000|2020-11-10 06:10:00|2421.9|2418.4|2422.6|2419.1|2424.3|2420.8|2421.1|2417.6|480
1604988900000|2020-11-10 06:15:00|2422.8|2419.3|2419.6|2416.1|2423.9|2420.4|2418.2|2414.7|466
1604989200000|2020-11-10 06:20:00|2419.8|2416.3|2420.5|2417|2423.5|2420|2418.7|2415.2|467
1604989500000|2020-11-10 06:25:00|2420.4|2416.9|2418.2|2414.7|2424.1|2420.6|2417.7|2414.2|557
1604989800000|2020-11-10 06:30:00|2418.3|2414.8|2420.6|2417.1|2421.4|2417.9|2417.5|2414|481
1604990100000|2020-11-10 06:35:00|2420.8|2417.3|2418.3|2414.8|2420.8|2417.3|2416|2412.5|508
1604990400000|2020-11-10 06:40:00|2418.2|2414.7|2417.8|2414.3|2420|2416.5|2416.2|2412.7|394
1604990700000|2020-11-10 06:45:00|2417.9|2414.4|2421.3|2417.8|2421.4|2417.9|2417.8|2414.3|426
1604991000000|2020-11-10 06:50:00|2421.1|2417.6|2421.8|2418.3|2423.6|2420.1|2420.7|2417.2|518
1604991300000|2020-11-10 06:55:00|2421.9|2418.4|2420.3|2416.8|2423.3|2419.8|2420.2|2416.7|516
1604991600000|2020-11-10 07:00:00|2420.4|2416.9|2425.3|2421.8|2427.4|2423.9|2420.4|2416.9|790
1604991900000|2020-11-10 07:05:00|2425.2|2421.7|2422.8|2419.3|2425.9|2422.4|2420.1|2416.6|613
1604992200000|2020-11-10 07:10:00|2422.7|2419.2|2428.2|2424.7|2429|2426|2422.4|2418.9|564
1604992500000|2020-11-10 07:15:00|2428.3|2424.8|2431.1|2427.6|2432.7|2429.2|2427.4|2423.9|560
1604992800000|2020-11-10 07:20:00|2431|2427.5|2436.6|2433.1|2437.7|2434.2|2429.9|2426.4|614
1604993100000|2020-11-10 07:25:00|2436.3|2432.8|2440.4|2436.9|2441.9|2438.4|2435.2|2431.7|715
1604993400000|2020-11-10 07:30:00|2440.9|2437.4|2433.2|2429.7|2440.9|2437.4|2430.4|2426.9|726
1604993700000|2020-11-10 07:35:00|2433|2429.5|2428.9|2425.4|2433.6|2430.1|2426.8|2423.9|547
1604994000000|2020-11-10 07:40:00|2429|2425.5|2433.2|2429.7|2433.9|2430.4|2427|2423.5|551
1604994300000|2020-11-10 07:45:00|2433.4|2429.9|2430.3|2426.8|2433.8|2430.5|2429.4|2426.3|496
1604994600000|2020-11-10 07:50:00|2430.2|2426.7|2429.5|2426|2433.8|2430.3|2429.5|2426|608
1604994900000|2020-11-10 07:55:00|2429.6|2426.1|2430.2|2426.7|2431.8|2428.3|2428.9|2425.7|438
1604995200000|2020-11-10 08:00:00|2429.9|2426.4|2436.9|2433.4|2438|2435.1|2428.1|2424.6|563
1604995500000|2020-11-10 08:05:00|2437|2433.5|2435.9|2432.4|2437|2433.8|2434|2430.5|498
1604995800000|2020-11-10 08:10:00|2435.8|2432.3|2436.9|2433.4|2437.7|2434.2|2432.5|2429.7|454
1604996100000|2020-11-10 08:15:00|2436.8|2433.3|2434.1|2430.6|2438.4|2434.9|2432.2|2428.7|657
1604996400000|2020-11-10 08:20:00|2434.5|2431|2438.7|2435.2|2440.2|2437|2434.2|2430.7|683
1604996700000|2020-11-10 08:25:00|2438.6|2435.1|2441.8|2438.3|2443.5|2440|2438.6|2435.1|624
1604997000000|2020-11-10 08:30:00|2440.9|2438.9|2440.2|2438.2|2444.1|2440.8|2439.3|2436.3|657
1604997300000|2020-11-10 08:35:00|2440.3|2438.3|2437.1|2435.1|2441|2439|2435.1|2432.6|569
1604997600000|2020-11-10 08:40:00|2438|2434.5|2436.1|2432.6|2440.9|2438.1|2434.6|2432.3|593
1604997900000|2020-11-10 08:45:00|2436.4|2432.9|2435.4|2433.4|2437.4|2434.4|2434.6|2431.5|534
1604998200000|2020-11-10 08:50:00|2435.5|2433.5|2433.8|2430.3|2437|2433.9|2432.8|2429.7|509
1604998500000|2020-11-10 08:55:00|2433.9|2430.4|2434.7|2431.2|2435.1|2431.6|2430|2427.1|521
1604998800000|2020-11-10 09:00:00|2434.8|2431.3|2432.5|2430.5|2434.8|2431.8|2431.3|2428.5|649
1604999100000|2020-11-10 09:05:00|2433.5|2430|2433|2429.5|2433.6|2430.8|2427.9|2424.7|603
1604999400000|2020-11-10 09:10:00|2433.1|2429.6|2433.9|2430.4|2435.3|2432.3|2431.8|2428.6|538
1604999700000|2020-11-10 09:15:00|2434.1|2430.6|2434.3|2430.8|2437.3|2433.8|2433.3|2430.4|457
1605000000000|2020-11-10 09:20:00|2434.2|2430.7|2435.1|2431.6|2436.2|2433.4|2432.6|2429.1|519
1605000300000|2020-11-10 09:25:00|2435.2|2431.7|2432.8|2429.3|2435.9|2432.4|2431.8|2428.5|546
1605000600000|2020-11-10 09:30:00|2432.7|2429.2|2418.7|2415.2|2433.4|2429.9|2417.8|2414.7|763
1605000900000|2020-11-10 09:35:00|2418.5|2415|2422.2|2418.7|2422.8|2420.1|2416.8|2414|702
1605001200000|2020-11-10 09:40:00|2422.3|2418.8|2416.3|2414.3|2424.3|2421.5|2416.2|2414.2|617
1605001500000|2020-11-10 09:45:00|2416.2|2414.2|2419.7|2416.2|2421.3|2419.1|2416.1|2414.1|669
1605001800000|2020-11-10 09:50:00|2419.8|2416.3|2403.9|2401.9|2421.7|2418.2|2400.8|2397.8|998
1605002100000|2020-11-10 09:55:00|2404.8|2401.3|2411.5|2408|2411.6|2408.3|2403.7|2400.9|783
1605002400000|2020-11-10 10:00:00|2411.6|2408.1|2405.2|2403.2|2414.1|2411.4|2404.9|2402.1|740
1605002700000|2020-11-10 10:05:00|2406.4|2402.9|2397.4|2393.9|2407.4|2404.5|2395.5|2392|852
1605003000000|2020-11-10 10:10:00|2396.7|2393.2|2399.9|2396.4|2404.4|2401|2395|2391.5|792
1605003300000|2020-11-10 10:15:00|2399.8|2396.3|2404.2|2402.2|2406.7|2404.1|2398.6|2395.3|708
1605003600000|2020-11-10 10:20:00|2404.3|2402.3|2403.1|2399.6|2409.2|2405.7|2401.3|2398.7|851
1605003900000|2020-11-10 10:25:00|2402.9|2399.4|2402.3|2398.8|2405.9|2402.4|2401.3|2397.8|849
1605004200000|2020-11-10 10:30:00|2402.2|2398.7|2404|2402|2405.5|2403.1|2400.6|2397.1|772
1605004500000|2020-11-10 10:35:00|2404.1|2402.1|2408|2404.5|2409.1|2405.6|2403.3|2400.5|489
1605004800000|2020-11-10 10:40:00|2407.3|2405.3|2400.8|2398.8|2408.2|2405.3|2400|2397.5|618
1605005100000|2020-11-10 10:45:00|2400.5|2398.5|2398.1|2396.1|2403.5|2400.3|2398|2395.5|725
1605005400000|2020-11-10 10:50:00|2398.2|2396.2|2396.7|2393.2|2399.8|2397.3|2395.9|2392.4|633
1605005700000|2020-11-10 10:55:00|2396.8|2393.3|2394.1|2390.6|2397.7|2394.2|2392.2|2388.7|731
1605006000000|2020-11-10 11:00:00|2394.2|2390.7|2406.8|2403.3|2406.9|2403.5|2392.5|2389.7|845
1605006300000|2020-11-10 11:05:00|2407.1|2403.6|2410.5|2407|2410.6|2407.1|2405.1|2402.3|607
1605006600000|2020-11-10 11:10:00|2410.3|2406.8|2414|2412|2419.5|2416|2409.2|2406.5|680
1605006900000|2020-11-10 11:15:00|2413.8|2411.8|2415.6|2413.6|2417.3|2415.3|2412.9|2410.7|597
1605007200000|2020-11-10 11:20:00|2415.7|2413.7|2415.1|2413.1|2417.1|2415.1|2414.4|2411.7|571
1605007500000|2020-11-10 11:25:00|2415.2|2413.2|2414.8|2412.8|2416.5|2414.4|2413.4|2410.8|567
1605007800000|2020-11-10 11:30:00|2414.9|2412.9|2416.2|2414.2|2416.6|2414.6|2411.8|2409.5|492
1605008100000|2020-11-10 11:35:00|2416.1|2414.1|2421.9|2419.9|2422.6|2420.1|2414.5|2411.9|724
1605008400000|2020-11-10 11:40:00|2421.8|2419.8|2424|2422|2426.1|2424.1|2421|2418.7|538
1605008700000|2020-11-10 11:45:00|2424.1|2422.1|2424.1|2422.1|2426.5|2423.6|2421.7|2418.7|642
1605009000000|2020-11-10 11:50:00|2423.8|2421.8|2423.1|2421.1|2425|2422.4|2418.9|2416.8|660
1605009300000|2020-11-10 11:55:00|2423.2|2421.2|2418.7|2416.7|2423.9|2421.5|2418.2|2416.2|720
1605009600000|2020-11-10 12:00:00|2418.8|2416.8|2420.6|2418.6|2421.5|2419.3|2414.8|2412.1|789
1605009900000|2020-11-10 12:05:00|2420.5|2418.5|2414.9|2411.4|2422.1|2418.7|2414.3|2410.8|631
1605010200000|2020-11-10 12:10:00|2415|2411.5|2412|2408.5|2416.2|2412.8|2411.1|2407.6|706
1605010500000|2020-11-10 12:15:00|2412.1|2408.6|2414.3|2412.3|2415.2|2412.4|2409.2|2405.7|762
1605010800000|2020-11-10 12:20:00|2414.2|2412.2|2408.5|2405|2415.8|2413.3|2407.1|2403.9|739
1605011100000|2020-11-10 12:25:00|2408.6|2405.1|2410.5|2407|2411.5|2408|2404.7|2402.7|652
1605011400000|2020-11-10 12:30:00|2410.6|2407.1|2414.4|2412.4|2416|2413.3|2410.5|2407|656
1605011700000|2020-11-10 12:35:00|2414.6|2412.6|2413.9|2411.9|2417|2413.7|2412.2|2409.5|634
1605012000000|2020-11-10 12:40:00|2414|2412|2417.4|2415.4|2419.6|2417.2|2413.6|2411|628
1605012300000|2020-11-10 12:45:00|2417.5|2415.5|2417.2|2413.7|2419.9|2417|2416.2|2413.7|631
1605012600000|2020-11-10 12:50:00|2417.3|2413.8|2418.8|2415.3|2419.6|2416.7|2415.1|2412.2|627
1605012900000|2020-11-10 12:55:00|2418.9|2415.4|2417.2|2413.7|2419.5|2416.3|2414.4|2411.5|618
1605013200000|2020-11-10 13:00:00|2417.3|2413.8|2417.6|2414.1|2424.6|2421.7|2417.2|2413.7|1028
1605013500000|2020-11-10 13:05:00|2417.3|2413.8|2410.8|2407.3|2417.4|2413.9|2409.8|2406.5|923
1605013800000|2020-11-10 13:10:00|2411|2407.5|2410.3|2408.3|2412.8|2409.8|2408.2|2405.1|846
1605014100000|2020-11-10 13:15:00|2411.7|2408.2|2417.3|2413.8|2418.1|2414.9|2410.7|2408.1|908
1605014400000|2020-11-10 13:20:00|2417.2|2413.7|2412.6|2410.6|2417.5|2415.5|2410|2407|901
1605014700000|2020-11-10 13:25:00|2413.3|2409.8|2411.7|2409.7|2415.4|2412.9|2410.7|2407.8|778
1605015000000|2020-11-10 13:30:00|2411.8|2409.8|2413.2|2411.2|2414.7|2411.8|2409|2406.8|965
1605015300000|2020-11-10 13:35:00|2413.1|2411.1|2407.6|2405.6|2413.2|2411.2|2407.1|2404.4|810
1605015600000|2020-11-10 13:40:00|2407.5|2405.5|2419.2|2415.7|2419.4|2416.5|2407.5|2404.8|780
1605015900000|2020-11-10 13:45:00|2419.4|2415.9|2416.8|2413.3|2420.2|2417.4|2414.9|2411.8|765
1605016200000|2020-11-10 13:50:00|2417|2413.5|2422.9|2419.4|2424.7|2421.8|2416.2|2413.5|937
1605016500000|2020-11-10 13:55:00|2422.2|2420.2|2426.1|2424.1|2430.4|2427.2|2421.3|2418.6|945
1605016800000|2020-11-10 14:00:00|2426.3|2424.3|2424.4|2420.9|2427.9|2425.2|2423.6|2420.5|964
1605017100000|2020-11-10 14:05:00|2424.2|2420.7|2430.5|2428.5|2432|2429.4|2423.1|2420.3|991
1605017400000|2020-11-10 14:10:00|2430.6|2428.6|2427.4|2425.4|2432.4|2429.8|2426.5|2423.8|967
1605017700000|2020-11-10 14:15:00|2427.5|2425.5|2425|2423|2430.2|2427.6|2425|2422.4|852
1605018000000|2020-11-10 14:20:00|2425.1|2423.1|2426.9|2424.9|2428.6|2426|2423.6|2420.9|801
1605018300000|2020-11-10 14:25:00|2427|2425|2434.9|2431.4|2435.8|2432.3|2423.5|2420.7|747
1605018600000|2020-11-10 14:30:00|2435.7|2432.2|2432.3|2430.3|2437.9|2435.5|2431.7|2429.7|859
1605018900000|2020-11-10 14:35:00|2432.1|2430.1|2433.2|2431.2|2436.8|2434.8|2426.8|2424.8|914
1605019200000|2020-11-10 14:40:00|2433.6|2431.6|2426|2424|2433.9|2431.9|2425.2|2423.2|847
1605019500000|2020-11-10 14:45:00|2426.2|2424.2|2429.2|2427.2|2431.3|2428.8|2424.5|2422.5|1019
1605019800000|2020-11-10 14:50:00|2429.1|2427.1|2432.4|2430.4|2434.3|2432.3|2428.7|2426.7|1072
1605020100000|2020-11-10 14:55:00|2432|2430|2434|2432|2435.6|2433.1|2428.9|2426.9|1170
1605020400000|2020-11-10 15:00:00|2434.7|2431.2|2441.5|2439.5|2441.5|2439.5|2430.2|2427.6|1310
1605020700000|2020-11-10 15:05:00|2441.8|2439.8|2437|2433.5|2444.5|2441.7|2435.7|2433|1305
1605021000000|2020-11-10 15:10:00|2437.2|2433.7|2439.5|2436|2442.2|2439.1|2435.2|2432.5|1286
1605021300000|2020-11-10 15:15:00|2439.6|2436.1|2439.3|2435.8|2441|2438.2|2436.3|2433.6|1183
1605021600000|2020-11-10 15:20:00|2438.6|2436.6|2432|2428.5|2441|2438.1|2430.8|2428.1|1185
1605021900000|2020-11-10 15:25:00|2431.8|2428.3|2431.9|2428.4|2433.7|2430.9|2430.1|2427.4|1000
1605022200000|2020-11-10 15:30:00|2431.1|2429.1|2430.9|2427.4|2432|2429.4|2428.2|2425.4|905
1605022500000|2020-11-10 15:35:00|2431.1|2427.6|2424.7|2422.7|2431.6|2428.7|2423.7|2421.3|969
1605022800000|2020-11-10 15:40:00|2424.6|2422.6|2421.5|2418|2425.3|2423.3|2416.9|2413.9|1063
1605023100000|2020-11-10 15:45:00|2421.4|2417.9|2427.3|2425.3|2427.6|2425.6|2421.1|2417.7|779
1605023400000|2020-11-10 15:50:00|2427.2|2425.2|2426.5|2424.5|2429.3|2427.3|2425|2423|718
1605023700000|2020-11-10 15:55:00|2426.3|2424.3|2432.6|2430.6|2433.7|2431.7|2426.1|2424.1|745
1605024000000|2020-11-10 16:00:00|2432.4|2430.4|2438.1|2434.6|2438.7|2436.1|2431.7|2429.7|718
1605024300000|2020-11-10 16:05:00|2438|2434.5|2442.5|2440.5|2443.9|2441.9|2437.4|2434.4|795
1605024600000|2020-11-10 16:10:00|2442.4|2440.4|2441.7|2439.7|2446.1|2442.9|2441.1|2438.8|790
1605024900000|2020-11-10 16:15:00|2441.8|2439.8|2442|2438.5|2445.3|2443.3|2441.1|2438.3|796
1605025200000|2020-11-10 16:20:00|2441.6|2439.6|2438.5|2436.5|2443.1|2440.4|2437.7|2435.7|776
1605025500000|2020-11-10 16:25:00|2438.4|2436.4|2444.2|2440.7|2446.2|2443.3|2437.5|2435.5|790
1605025800000|2020-11-10 16:30:00|2444.1|2440.6|2439.1|2437.1|2444.4|2441.7|2438.5|2435.8|810
1605026100000|2020-11-10 16:35:00|2439.2|2437.2|2437.3|2435.3|2440.4|2437.7|2436.2|2433.3|761
1605026400000|2020-11-10 16:40:00|2438|2434.5|2438.3|2436.3|2441.3|2438.3|2437|2434.2|638
1605026700000|2020-11-10 16:45:00|2438.2|2436.2|2436.9|2434.9|2440.4|2437.8|2434.7|2432|518
1605027000000|2020-11-10 16:50:00|2436.8|2434.8|2435.9|2433.9|2438.9|2435.7|2434.5|2432|564
1605027300000|2020-11-10 16:55:00|2435.8|2433.8|2436.4|2434.4|2439.1|2437.1|2434.6|2432|544
1605027600000|2020-11-10 17:00:00|2436.3|2434.3|2443.1|2441.1|2444.3|2441.7|2436.2|2434.2|588
1605027900000|2020-11-10 17:05:00|2443.2|2441.2|2445.1|2441.6|2446|2443.4|2441.8|2439.3|599
1605028200000|2020-11-10 17:10:00|2444.4|2442.4|2446.1|2444.1|2448.9|2446.4|2444.3|2441.7|547
1605028500000|2020-11-10 17:15:00|2446.2|2444.2|2443.1|2441.1|2447.9|2445.1|2442.3|2439.6|709
1605028800000|2020-11-10 17:20:00|2443.2|2441.2|2441.4|2439.4|2444.3|2441.4|2440.6|2438|648
1605029100000|2020-11-10 17:25:00|2441.5|2439.5|2442.7|2440.7|2443.5|2441.1|2439.4|2436.7|682
1605029400000|2020-11-10 17:30:00|2442.5|2440.5|2441.7|2439.7|2444|2441.5|2439.9|2437.2|738
1605029700000|2020-11-10 17:35:00|2442.5|2439|2447.4|2443.9|2448.3|2445.6|2439.6|2436.8|747
1605030000000|2020-11-10 17:40:00|2447.5|2444|2446.9|2444.9|2448.6|2445.8|2445.4|2442.4|586
1605030300000|2020-11-10 17:45:00|2447.2|2445.2|2449.5|2446|2450.5|2447.6|2446.3|2443.4|513
1605030600000|2020-11-10 17:50:00|2449.4|2445.9|2448.5|2446.5|2450.9|2448.2|2446.9|2444.3|462
1605030900000|2020-11-10 17:55:00|2448.4|2446.4|2445.2|2441.7|2451.6|2448.8|2444.2|2441.5|531
1605031200000|2020-11-10 18:00:00|2445.5|2442|2445.9|2442.4|2447.9|2445|2444.6|2441.8|453
1605031500000|2020-11-10 18:05:00|2446|2442.5|2443.5|2440|2446.2|2443.3|2442.7|2439.9|559
1605031800000|2020-11-10 18:10:00|2443.6|2440.1|2440.5|2437|2444.5|2442|2439.3|2436.2|582
1605032100000|2020-11-10 18:15:00|2439.7|2437.7|2441.4|2439.4|2444.4|2441.9|2439.7|2437.1|509
1605032400000|2020-11-10 18:20:00|2441.5|2439.5|2437.4|2435.4|2442.6|2439.9|2437.2|2434.3|600
1605032700000|2020-11-10 18:25:00|2437.5|2435.5|2435.6|2432.1|2438.8|2436.1|2434.7|2431.7|654
1605033000000|2020-11-10 18:30:00|2435.5|2432|2427.7|2424.2|2436|2433.2|2426.6|2423.4|543
1605033300000|2020-11-10 18:35:00|2427.1|2425.1|2430.9|2428.9|2432.1|2429.4|2427.1|2424.4|420
1605033600000|2020-11-10 18:40:00|2430.8|2428.8|2432.8|2430.8|2433.2|2431.2|2429.1|2427|466
1605033900000|2020-11-10 18:45:00|2432.9|2430.9|2431.4|2427.9|2433.8|2431.6|2429.6|2427.6|419
1605034200000|2020-11-10 18:50:00|2430.7|2428.7|2434.2|2432.2|2434.5|2432.5|2430.6|2427.9|400
1605034500000|2020-11-10 18:55:00|2434.1|2432.1|2434.4|2432.4|2434.5|2432.5|2432.3|2430.2|418
1605034800000|2020-11-10 19:00:00|2434.3|2432.3|2434.2|2430.7|2436.1|2433.3|2432.2|2429.6|444
1605035100000|2020-11-10 19:05:00|2433.9|2430.4|2434.4|2430.9|2436|2433.4|2432.5|2430|281
1605035400000|2020-11-10 19:10:00|2434.3|2430.8|2433.9|2431.9|2434.8|2432.2|2429.6|2426.5|470
1605035700000|2020-11-10 19:15:00|2433.8|2431.8|2430|2428|2434.8|2432.3|2428.7|2426.2|372
1605036000000|2020-11-10 19:20:00|2430.2|2428.2|2428.7|2426.7|2431.2|2429|2426.6|2424.5|534
1605036300000|2020-11-10 19:25:00|2428.6|2426.6|2427.1|2425.1|2431.1|2429.1|2425.4|2423|557
1605036600000|2020-11-10 19:30:00|2427|2425|2430.4|2428.4|2431.3|2429.2|2426.4|2424.4|520
1605036900000|2020-11-10 19:35:00|2430.2|2428.2|2430.6|2428.6|2431.3|2428.9|2426.9|2424.9|456
1605037200000|2020-11-10 19:40:00|2430.7|2428.7|2427.7|2425.7|2431.4|2429.1|2426.2|2424.2|539
1605037500000|2020-11-10 19:45:00|2428|2426|2424.5|2422.5|2428.4|2426.4|2424.4|2422|577
1605037800000|2020-11-10 19:50:00|2424.4|2422.4|2424.6|2422.6|2427.1|2425.1|2424.3|2421.6|490
1605038100000|2020-11-10 19:55:00|2424.5|2422.5|2424.5|2422.5|2427|2424.6|2424.5|2422.5|495
1605038400000|2020-11-10 20:00:00|2424.2|2422.2|2420.7|2418.7|2425.5|2423.5|2420.2|2418|620
1605038700000|2020-11-10 20:05:00|2420.8|2418.8|2417.5|2414|2422.6|2420.6|2414.6|2411.1|675
1605039000000|2020-11-10 20:10:00|2417.8|2414.3|2414.7|2412.7|2420.1|2417|2414.7|2412.7|633
1605039300000|2020-11-10 20:15:00|2414.9|2412.9|2418|2416|2418.5|2416.5|2414.8|2412.1|556
1605039600000|2020-11-10 20:20:00|2417.9|2415.9|2417.1|2415.1|2420.6|2418.6|2416.8|2413.6|490
1605039900000|2020-11-10 20:25:00|2417.7|2414.2|2416.5|2414.5|2418.8|2416.4|2415.4|2413.3|531
1605040200000|2020-11-10 20:30:00|2416.7|2414.7|2416.2|2412.7|2417.9|2415.3|2415|2411.7|560
1605040500000|2020-11-10 20:35:00|2416|2412.5|2413.8|2410.3|2416.3|2413.7|2412.1|2408.6|466
1605040800000|2020-11-10 20:40:00|2413.7|2410.2|2419|2415.5|2420.4|2417.6|2413.6|2410.1|448
1605041100000|2020-11-10 20:45:00|2419.1|2415.6|2417|2413.5|2420.4|2417.4|2415.9|2412.4|463
1605041400000|2020-11-10 20:50:00|2417.5|2414|2413.1|2409.6|2417.8|2414.9|2411.1|2408.2|615
1605041700000|2020-11-10 20:55:00|2413|2409.5|2413.8|2410.3|2415.7|2412.8|2410.5|2407|746
1605045600000|2020-11-10 22:00:00|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|1
1605049200000|2020-11-10 23:00:00|2424.3|2420.8|2423.4|2419.9|2427.3|2421.7|2421.4|2417.9|367
1605049500000|2020-11-10 23:05:00|2423.3|2419.8|2423.8|2420.3|2424.3|2420.8|2421.3|2417.8|334
1605049800000|2020-11-10 23:10:00|2423.5|2420|2420.9|2417.4|2423.5|2420|2419.9|2416.4|310
1605050100000|2020-11-10 23:15:00|2420.7|2417.2|2424.5|2421|2425.1|2421.6|2420.4|2416.9|236
1605050400000|2020-11-10 23:20:00|2425|2421.5|2426.6|2423.1|2428.7|2425.2|2424.2|2420.7|392
1605050700000|2020-11-10 23:25:00|2426.3|2422.8|2425.7|2422.2|2428.7|2425.3|2425.5|2422|236
1605051000000|2020-11-10 23:30:00|2425.6|2422.1|2423.1|2419.6|2426|2422.6|2422.1|2419|272
1605051300000|2020-11-10 23:35:00|2421.9|2419.9|2421.1|2417.6|2423.9|2420.7|2419.9|2416.9|202
1605051600000|2020-11-10 23:40:00|2421.3|2417.8|2420.8|2418.8|2423.2|2420.1|2420.2|2417.4|169
1605051900000|2020-11-10 23:45:00|2422.4|2418.9|2424.8|2421.3|2426.6|2423.5|2420.7|2417.3|244
1605052200000|2020-11-10 23:50:00|2424.9|2421.4|2421.4|2417.9|2425.5|2422.5|2420.4|2417.6|223
1605052500000|2020-11-10 23:55:00|2421.5|2418|2419.6|2416.1|2422.1|2419.4|2417.7|2414.5|331
1605052800000|2020-11-11 00:00:00|2419.7|2416.2|2420.9|2417.4|2424.7|2421.2|2419.6|2416.1|439
1605053100000|2020-11-11 00:05:00|2420.7|2417.2|2419.7|2416.2|2421.7|2418.2|2417.4|2413.9|354
1605053400000|2020-11-11 00:10:00|2419.8|2416.3|2424.5|2421|2424.6|2421.1|2419.7|2416.2|313
1605053700000|2020-11-11 00:15:00|2424.6|2421.1|2427.3|2423.8|2429.6|2426.1|2424.5|2421|310
1605054000000|2020-11-11 00:20:00|2427.4|2423.9|2427.5|2424|2429.4|2425.9|2427.2|2423.7|260
1605054300000|2020-11-11 00:25:00|2427.6|2424.1|2428.5|2425|2430.2|2426.7|2427|2423.5|251
1605054600000|2020-11-11 00:30:00|2428.6|2425.1|2429.1|2425.6|2431.7|2427.6|2426.4|2422.9|452
1605054900000|2020-11-11 00:35:00|2428.6|2425.1|2431.2|2427.7|2431.8|2428.1|2428|2424.5|439
1605055200000|2020-11-11 00:40:00|2431.1|2427.6|2430.6|2427.1|2434.1|2430.6|2430.3|2426.8|472
1605055500000|2020-11-11 00:45:00|2431|2427.5|2429.3|2425.8|2432.7|2429.2|2427.7|2424.6|430
1605055800000|2020-11-11 00:50:00|2429.2|2425.7|2429.7|2426.2|2430.9|2427.6|2427.8|2424.8|444
1605056100000|2020-11-11 00:55:00|2429.6|2426.1|2429|2425.5|2430.5|2427.3|2427.6|2424.6|341
1605056400000|2020-11-11 01:00:00|2429.1|2425.6|2437|2433.5|2437.5|2434|2427.9|2424.4|859
1605056700000|2020-11-11 01:05:00|2436.9|2433.4|2435.2|2431.7|2437.4|2433.9|2432.5|2429|486
1605057000000|2020-11-11 01:10:00|2435.8|2432.3|2434.6|2431.1|2437.2|2433.7|2433.9|2430.4|462
1605057300000|2020-11-11 01:15:00|2434.5|2431|2432|2428.5|2435.8|2432.3|2429.6|2426.1|597
1605057600000|2020-11-11 01:20:00|2432.1|2428.6|2433.6|2430.1|2434|2430.5|2430.2|2426.7|450
1605057900000|2020-11-11 01:25:00|2433.4|2429.9|2435.5|2432|2437.2|2433.7|2432.6|2429.1|533
1605058200000|2020-11-11 01:30:00|2435.4|2431.9|2437.1|2433.6|2438|2434.5|2433.9|2430.4|543
1605058500000|2020-11-11 01:35:00|2436.9|2433.4|2437.9|2434.4|2439.1|2436|2436.7|2433.2|459
1605058800000|2020-11-11 01:40:00|2437.7|2434.2|2435.1|2431.6|2438.8|2435.7|2435|2431.5|513
1605059100000|2020-11-11 01:45:00|2435.3|2431.8|2438.3|2434.8|2438.6|2435.5|2434|2431.3|512
1605059400000|2020-11-11 01:50:00|2438.4|2434.9|2436|2432.5|2440.2|2436.7|2435.5|2432|544
1605059700000|2020-11-11 01:55:00|2435.9|2432.4|2437|2433.5|2438.4|2434.9|2435.2|2431.7|565
1605060000000|2020-11-11 02:00:00|2437.1|2433.6|2435.9|2432.4|2439.1|2436.2|2434.3|2430.8|578
1605060300000|2020-11-11 02:05:00|2436|2432.5|2439.7|2436.2|2441.1|2438|2434.7|2431.2|594
1605060600000|2020-11-11 02:10:00|2439.4|2435.9|2436.8|2433.3|2440.9|2437.5|2435.8|2433|503
1605060900000|2020-11-11 02:15:00|2437|2433.5|2440.3|2436.8|2440.8|2438|2435.9|2433.2|426
1605061200000|2020-11-11 02:20:00|2440.4|2436.9|2441.2|2437.7|2442.9|2439.4|2438.5|2435.6|354
1605061500000|2020-11-11 02:25:00|2441.1|2437.6|2440.8|2437.3|2442.7|2439.6|2439.9|2436.5|350
1605061800000|2020-11-11 02:30:00|2440.5|2437|2437.5|2434|2440.9|2437.4|2436.6|2433.3|407
1605062100000|2020-11-11 02:35:00|2437.4|2433.9|2440.6|2437.1|2441.2|2437.7|2437.2|2433.9|309
1605062400000|2020-11-11 02:40:00|2440.9|2437.4|2443.5|2440|2445.2|2442.3|2440.6|2437.1|441
1605062700000|2020-11-11 02:45:00|2443.4|2439.9|2442.1|2438.6|2443.5|2440.5|2440.8|2438|295
1605063000000|2020-11-11 02:50:00|2442.2|2438.7|2440.1|2436.6|2443|2439.5|2438.9|2436.2|280
1605063300000|2020-11-11 02:55:00|2440|2436.5|2441.1|2437.6|2441.2|2438.5|2438.3|2435.4|338
1605063600000|2020-11-11 03:00:00|2441.2|2437.7|2438.9|2435.4|2441.3|2438.5|2438.3|2435.1|349
1605063900000|2020-11-11 03:05:00|2438.5|2435|2437.9|2435.9|2439|2436.3|2436.5|2433.7|445
1605064200000|2020-11-11 03:10:00|2437.5|2435.5|2439.5|2436|2441.6|2438.7|2437.4|2434.7|531
1605064500000|2020-11-11 03:15:00|2439.4|2435.9|2442.1|2440.1|2443.5|2440.6|2437.6|2434.7|505
1605064800000|2020-11-11 03:20:00|2442.2|2440.2|2443.6|2441.6|2444.7|2442|2442.1|2439.3|369
1605065100000|2020-11-11 03:25:00|2444.4|2440.9|2442.9|2439.4|2445|2442.1|2442.1|2439|357
1605065400000|2020-11-11 03:30:00|2442.1|2440.1|2438.7|2435.2|2444|2441.1|2437.9|2434.7|381
1605065700000|2020-11-11 03:35:00|2438.8|2435.3|2438.1|2434.6|2439.2|2436.3|2435.3|2432.4|468
1605066000000|2020-11-11 03:40:00|2438.2|2434.7|2438.8|2435.3|2440.1|2437|2437.2|2434.1|397
1605066300000|2020-11-11 03:45:00|2438|2436|2440.5|2437|2440.9|2438.1|2438|2435.1|311
1605066600000|2020-11-11 03:50:00|2440.6|2437.1|2441.4|2437.9|2442.4|2439.4|2439.9|2436.5|327
1605066900000|2020-11-11 03:55:00|2441.3|2437.8|2440.1|2436.6|2441.6|2438.6|2439.4|2435.9|270
1605067200000|2020-11-11 04:00:00|2440.2|2436.7|2438.7|2435.2|2440.9|2437.4|2438.4|2434.9|272
1605067500000|2020-11-11 04:05:00|2438.6|2435.1|2437.2|2433.7|2439.2|2435.7|2436.7|2433.2|264
1605067800000|2020-11-11 04:10:00|2437.3|2433.8|2437.6|2434.1|2438.9|2435.4|2436.7|2433.2|234
1605068100000|2020-11-11 04:15:00|2437.7|2434.2|2437|2433.5|2437.7|2434.2|2434.7|2431.2|258
1605068400000|2020-11-11 04:20:00|2437.1|2433.6|2438|2434.5|2438.7|2435.2|2436.7|2433.2|160
1605068700000|2020-11-11 04:25:00|2438.1|2434.6|2436.9|2433.4|2439.2|2435.7|2436.5|2433|180
1605069000000|2020-11-11 04:30:00|2436.8|2433.3|2437.6|2434.1|2437.6|2434.6|2435.9|2432.4|232
1605069300000|2020-11-11 04:35:00|2437.4|2433.9|2438.7|2435.2|2438.7|2435.7|2435.8|2432.8|183
1605069600000|2020-11-11 04:40:00|2438.3|2434.8|2438.6|2435.1|2439.1|2435.7|2436.5|2433.5|163
1605069900000|2020-11-11 04:45:00|2438.1|2434.6|2439.6|2436.1|2439.8|2436.9|2438.1|2434.6|219
1605070200000|2020-11-11 04:50:00|2439.5|2436|2438.8|2435.3|2439.8|2436.3|2437.4|2434.1|203
1605070500000|2020-11-11 04:55:00|2438.7|2435.2|2439.3|2435.8|2439.7|2436.2|2437.4|2434.2|205
1605070800000|2020-11-11 05:00:00|2439.4|2435.9|2440.6|2437.1|2441.2|2438.1|2438.5|2435.3|296
1605071100000|2020-11-11 05:05:00|2440.5|2437|2441.4|2437.9|2441.7|2438.8|2439.2|2436.4|258
1605071400000|2020-11-11 05:10:00|2441.6|2438.1|2441.1|2437.6|2441.7|2438.7|2438.1|2435.2|233
1605071700000|2020-11-11 05:15:00|2441|2437.5|2442.7|2439.2|2442.9|2439.9|2439.8|2436.9|261
1605072000000|2020-11-11 05:20:00|2442.8|2439.3|2442.1|2438.6|2444.1|2441.2|2441|2438|383
1605072300000|2020-11-11 05:25:00|2441.3|2439.3|2441.3|2437.8|2442.4|2439.4|2439.4|2436.6|293
1605072600000|2020-11-11 05:30:00|2441.2|2437.7|2437.4|2433.9|2442.1|2439.1|2435.2|2432.3|447
1605072900000|2020-11-11 05:35:00|2437.5|2434|2435.2|2431.7|2438.9|2436.3|2433.9|2430.6|478
1605073200000|2020-11-11 05:40:00|2435.3|2431.8|2436.7|2433.2|2436.8|2433.3|2433.1|2430.3|438
1605073500000|2020-11-11 05:45:00|2436.6|2433.1|2437.9|2434.4|2438.8|2435.9|2435.5|2432.8|429
1605073800000|2020-11-11 05:50:00|2438.1|2434.6|2434.9|2431.4|2439.1|2436.1|2433.9|2430.7|503
1605074100000|2020-11-11 05:55:00|2434.8|2431.3|2438|2434.5|2438.3|2435|2434.1|2430.6|413
1605074400000|2020-11-11 06:00:00|2437.8|2434.3|2439.4|2435.9|2440.1|2436.7|2435.1|2432.4|495
1605074700000|2020-11-11 06:05:00|2439.5|2436|2437.6|2434.1|2440.7|2437.5|2436.8|2433.4|476
1605075000000|2020-11-11 06:10:00|2437.7|2434.2|2438.9|2435.4|2438.9|2436.1|2436.2|2433.1|413
1605075300000|2020-11-11 06:15:00|2438.8|2435.3|2436.7|2434.7|2439.5|2436.1|2435.5|2432.6|434
1605075600000|2020-11-11 06:20:00|2436.6|2434.6|2436.8|2434.8|2438.5|2435|2435.6|2432.1|345
1605075900000|2020-11-11 06:25:00|2436.9|2434.9|2435.9|2432.4|2438.4|2435.3|2435.3|2432.1|375
1605076200000|2020-11-11 06:30:00|2436.2|2432.7|2439.7|2436.2|2439.8|2436.7|2434.5|2431.6|400
1605076500000|2020-11-11 06:35:00|2439.8|2436.3|2438.3|2434.8|2440.4|2436.9|2437.7|2434.8|388
1605076800000|2020-11-11 06:40:00|2438.2|2434.7|2440.2|2436.7|2440.6|2437.3|2437.4|2434.3|358
1605077100000|2020-11-11 06:45:00|2440.3|2436.8|2442|2438.5|2442.8|2439.7|2440.2|2436.7|384
1605077400000|2020-11-11 06:50:00|2442.2|2438.7|2441.6|2439.6|2443.7|2440.9|2440|2436.9|417
1605077700000|2020-11-11 06:55:00|2441.5|2439.5|2440.8|2437.3|2443.3|2440.6|2440|2437.1|459
1605078000000|2020-11-11 07:00:00|2440.7|2437.2|2438.4|2434.9|2441.8|2439.1|2438|2434.5|462
1605078300000|2020-11-11 07:05:00|2438.3|2434.8|2433.1|2429.6|2438.6|2436.3|2431.7|2428.5|567
1605078600000|2020-11-11 07:10:00|2432.8|2430.8|2431|2427.5|2433.9|2430.8|2429|2425.5|553
1605078900000|2020-11-11 07:15:00|2430.9|2427.4|2430.1|2426.6|2433.6|2430.8|2428.6|2425.5|494
1605079200000|2020-11-11 07:20:00|2430.4|2426.9|2425.8|2422.3|2433|2430.2|2425.5|2422|442
1605079500000|2020-11-11 07:25:00|2425.9|2422.4|2427.1|2423.6|2429.6|2426.1|2423.9|2420.7|539
1605079800000|2020-11-11 07:30:00|2427.3|2423.8|2429.4|2425.9|2429.6|2426.1|2422.9|2419.4|562
1605080100000|2020-11-11 07:35:00|2429.5|2426|2432.4|2428.9|2434.6|2431.3|2429|2425.9|695
1605080400000|2020-11-11 07:40:00|2432.2|2428.7|2430.5|2427|2434.9|2431.4|2428.6|2426|789
1605080700000|2020-11-11 07:45:00|2430.4|2426.9|2425.6|2422.1|2431.1|2427.7|2424.1|2421.3|680
1605081000000|2020-11-11 07:50:00|2424.8|2422.8|2425.1|2423.1|2427.5|2424.7|2424.1|2421.8|535
1605081300000|2020-11-11 07:55:00|2425.2|2423.2|2422.2|2418.7|2426.3|2424.3|2420.9|2418.5|610
1605081600000|2020-11-11 08:00:00|2421.5|2419.5|2425.5|2422|2425.8|2422.3|2419.9|2417.5|830
1605081900000|2020-11-11 08:05:00|2425.4|2421.9|2425.6|2423.6|2427.5|2424.7|2423.7|2420.8|684
1605082200000|2020-11-11 08:10:00|2426.3|2422.8|2421.7|2419.7|2426.4|2424.2|2420.6|2418.6|574
1605082500000|2020-11-11 08:15:00|2421.5|2419.5|2415.7|2412.2|2421.5|2419.5|2411.8|2409.8|695
1605082800000|2020-11-11 08:20:00|2415.5|2412|2418.8|2416.8|2421.2|2419.2|2414.9|2411.5|734
1605083100000|2020-11-11 08:25:00|2418.9|2416.9|2419.6|2417.6|2421.5|2419.3|2418.3|2415.7|528
1605083400000|2020-11-11 08:30:00|2419.7|2417.7|2417.3|2415.3|2420.3|2418.3|2412.9|2410.9|677
1605083700000|2020-11-11 08:35:00|2417.6|2415.6|2419.9|2417.9|2420.1|2418.1|2414.6|2412.6|575
1605084000000|2020-11-11 08:40:00|2420|2418|2424.4|2422.4|2425|2423|2420|2418|681
1605084300000|2020-11-11 08:45:00|2424.5|2422.5|2429.2|2427.2|2430.4|2427.5|2424|2422|785
1605084600000|2020-11-11 08:50:00|2429.5|2427.5|2423.7|2421.7|2430|2427.7|2423|2421|661
1605084900000|2020-11-11 08:55:00|2423.9|2421.9|2428.9|2426.9|2431.6|2428.7|2423.4|2421.4|607
1605085200000|2020-11-11 09:00:00|2428.8|2426.8|2424.8|2422.8|2430.3|2428.3|2423.7|2421.7|723
1605085500000|2020-11-11 09:05:00|2425|2423|2428.7|2426.7|2429.4|2427.4|2425|2423|627
1605085800000|2020-11-11 09:10:00|2428.8|2426.8|2425.7|2423.7|2429.2|2427.2|2425.3|2423.3|556
1605086100000|2020-11-11 09:15:00|2425.6|2423.6|2426|2424|2428.1|2426.1|2424.8|2422.8|518
1605086400000|2020-11-11 09:20:00|2425.8|2423.8|2426.7|2424.7|2430.3|2428.3|2424.1|2422.1|590
1605086700000|2020-11-11 09:25:00|2426.9|2424.9|2428.8|2426.8|2431.4|2428.6|2426.4|2424.4|474
1605087000000|2020-11-11 09:30:00|2428.7|2426.7|2430.1|2426.6|2432.4|2428.9|2427.7|2424.2|734
1605087300000|2020-11-11 09:35:00|2430|2426.5|2428.3|2424.8|2432.9|2429.8|2426.3|2423.4|582
1605087600000|2020-11-11 09:40:00|2428.2|2424.7|2428.6|2425.1|2430.3|2427.4|2427|2424|534
1605087900000|2020-11-11 09:45:00|2428.7|2425.2|2428.5|2426.5|2432.3|2429.5|2427.6|2424.8|436
1605088200000|2020-11-11 09:50:00|2428.4|2426.4|2432.6|2430.6|2434.1|2431.3|2428.3|2425.7|530
1605088500000|2020-11-11 09:55:00|2432.7|2430.7|2436.6|2434.6|2438.1|2434.8|2431.8|2429.3|613
1605088800000|2020-11-11 10:00:00|2436.5|2434.5|2439.2|2435.7|2440|2437.4|2436.2|2433.7|534
1605089100000|2020-11-11 10:05:00|2438.9|2435.4|2436.4|2432.9|2440.1|2436.7|2435|2432.3|543
1605089400000|2020-11-11 10:10:00|2436.5|2433|2432.7|2430.7|2436.5|2433.9|2431.4|2428.8|487
1605089700000|2020-11-11 10:15:00|2432.6|2430.6|2430.2|2428.2|2433.8|2431.8|2429|2426.6|437
1605090000000|2020-11-11 10:20:00|2430.1|2428.1|2429.1|2427.1|2433.4|2430.3|2428.6|2425.6|491
1605090300000|2020-11-11 10:25:00|2429.9|2426.4|2431.7|2428.2|2432|2429|2428.8|2425.5|465
1605090600000|2020-11-11 10:30:00|2431.6|2428.1|2428.6|2425.1|2431.6|2428.1|2426.8|2423.9|556
1605090900000|2020-11-11 10:35:00|2428.8|2425.3|2429.9|2427.9|2430.7|2428.2|2426.8|2424|532
1605091200000|2020-11-11 10:40:00|2429.7|2427.7|2428|2426|2429.9|2427.9|2427.4|2425.4|563
1605091500000|2020-11-11 10:45:00|2427.9|2425.9|2424|2422|2428.5|2426.5|2423.6|2421.2|490
1605091800000|2020-11-11 10:50:00|2425|2421.5|2426.3|2422.8|2428.2|2424.7|2423.4|2420.9|441
1605092100000|2020-11-11 10:55:00|2426.2|2422.7|2423.5|2421.5|2426.3|2423.6|2423.4|2420.5|517
1605092400000|2020-11-11 11:00:00|2423.4|2421.4|2425.8|2422.3|2426.3|2422.8|2421|2417.5|576
1605092700000|2020-11-11 11:05:00|2425.9|2422.4|2425.4|2421.9|2429.1|2425.6|2424.5|2421.4|377
1605093000000|2020-11-11 11:10:00|2425.3|2421.8|2418.5|2416.5|2425.6|2422.4|2418.1|2414.7|486
1605093300000|2020-11-11 11:15:00|2418.6|2416.6|2418.4|2414.9|2419.7|2417.7|2413.8|2411.1|709
1605093600000|2020-11-11 11:20:00|2417.8|2415.8|2423.8|2421.8|2424.3|2422.1|2417.8|2415.2|573
1605093900000|2020-11-11 11:25:00|2424|2422|2426.1|2424.1|2426.8|2424.1|2423.8|2421.2|514
1605094200000|2020-11-11 11:30:00|2426|2424|2425.4|2423.4|2429.1|2425.6|2425.2|2422.5|508
1605094500000|2020-11-11 11:35:00|2425.5|2423.5|2426.7|2423.2|2427|2424.1|2423.4|2420.6|541
1605094800000|2020-11-11 11:40:00|2426.4|2422.9|2425.5|2422|2427|2424.1|2423|2420.1|535
1605095100000|2020-11-11 11:45:00|2425.3|2421.8|2426|2422.5|2428.5|2425.3|2423.5|2420.7|416
1605095400000|2020-11-11 11:50:00|2425.8|2422.3|2430.5|2427|2430.5|2427.8|2423.2|2420.8|616
1605095700000|2020-11-11 11:55:00|2430.4|2426.9|2429.6|2426.1|2432.6|2429.6|2428.6|2425.1|615
1605096000000|2020-11-11 12:00:00|2429.5|2426|2428.4|2424.9|2431.1|2427.6|2424.5|2421.8|852
1605096300000|2020-11-11 12:05:00|2428.5|2425|2428.1|2426.1|2430.9|2428|2427.4|2423.9|781
1605096600000|2020-11-11 12:10:00|2427.9|2425.9|2421|2419|2428.7|2426.5|2419.6|2416.8|938
1605096900000|2020-11-11 12:15:00|2420.6|2418.6|2424.6|2422.6|2424.8|2422.8|2418.2|2416.2|813
1605097200000|2020-11-11 12:20:00|2424.7|2422.7|2423.2|2419.7|2425.6|2422.9|2420.4|2417.9|724
1605097500000|2020-11-11 12:25:00|2423.3|2419.8|2416.9|2413.4|2423.3|2420.7|2415.6|2412.1|772
1605097800000|2020-11-11 12:30:00|2416.7|2413.2|2419.3|2417.3|2421.5|2418.8|2416.5|2413|610
1605098100000|2020-11-11 12:35:00|2419.1|2417.1|2415.9|2413.9|2422.8|2419.9|2415.2|2413.2|771
1605098400000|2020-11-11 12:40:00|2416.2|2414.2|2419.3|2417.3|2421.2|2419.2|2414.9|2412.4|652
1605098700000|2020-11-11 12:45:00|2419.2|2417.2|2418.8|2416.8|2421.3|2418.6|2416.9|2414.3|574
1605099000000|2020-11-11 12:50:00|2419.1|2417.1|2422|2420|2422.7|2420.7|2419|2416.8|660
1605099300000|2020-11-11 12:55:00|2422.1|2420.1|2420.7|2417.2|2425.1|2422.5|2419.8|2417|726
1605099600000|2020-11-11 13:00:00|2420.8|2417.3|2416.1|2414.1|2420.8|2418.1|2413.4|2411.4|871
1605099900000|2020-11-11 13:05:00|2416.2|2414.2|2416.4|2414.4|2419.7|2417.1|2410.9|2408.9|749
1605100200000|2020-11-11 13:10:00|2416.3|2414.3|2421.3|2419.3|2422.4|2420.4|2414.3|2412.3|730
1605100500000|2020-11-11 13:15:00|2421.2|2419.2|2420.5|2417|2421.3|2419.3|2418.7|2416.1|629
1605100800000|2020-11-11 13:20:00|2419.7|2417.7|2414.3|2412.3|2420.3|2417.7|2414.2|2412.2|809
1605101100000|2020-11-11 13:25:00|2414.7|2411.2|2414.1|2412.1|2415.9|2413.9|2407.6|2404.7|845
1605101400000|2020-11-11 13:30:00|2414|2412|2409.9|2407.9|2414.5|2412.1|2409.5|2407|745
1605101700000|2020-11-11 13:35:00|2409.6|2407.6|2403.7|2401.7|2410|2408|2403.7|2400.8|953
1605102000000|2020-11-11 13:40:00|2403.6|2401.6|2391.5|2388|2405.8|2403.2|2382.4|2378.9|1401
1605102300000|2020-11-11 13:45:00|2391.3|2387.8|2389.1|2385.6|2395.2|2392.4|2387.4|2384.2|1269
1605102600000|2020-11-11 13:50:00|2388.8|2385.3|2388.9|2385.4|2395.3|2392.6|2386.8|2383.3|1048
1605102900000|2020-11-11 13:55:00|2388.8|2385.3|2383.9|2380.4|2389.4|2386.4|2379.6|2376.4|1243
1605103200000|2020-11-11 14:00:00|2383.4|2381.4|2382.7|2380.7|2387.2|2385.2|2379.6|2377.6|1091
1605103500000|2020-11-11 14:05:00|2382.6|2380.6|2385.3|2381.8|2386.4|2384.4|2379|2377|1123
1605103800000|2020-11-11 14:10:00|2385.4|2381.9|2392.7|2390.7|2392.9|2390.8|2383.9|2381.9|1020
1605104100000|2020-11-11 14:15:00|2392.5|2390.5|2394.4|2392.4|2397.4|2395.4|2390.1|2388.1|1036
1605104400000|2020-11-11 14:20:00|2394.5|2392.5|2396.5|2394.5|2397.9|2395.3|2393.4|2391|924
1605104700000|2020-11-11 14:25:00|2397.2|2393.7|2393.2|2391.2|2399.6|2396.6|2392.4|2389.6|940
1605105000000|2020-11-11 14:30:00|2393.1|2391.1|2412.1|2408.6|2412.1|2408.9|2388.7|2386|1345
1605105300000|2020-11-11 14:35:00|2411.8|2408.3|2411|2407.5|2422.1|2418.8|2409.8|2407.1|1140
1605105600000|2020-11-11 14:40:00|2411.3|2407.8|2418.6|2416.6|2418.6|2416.6|2408.5|2405.9|1164
1605105900000|2020-11-11 14:45:00|2418.5|2416.5|2415.9|2413.9|2426.3|2423.3|2414.9|2412.5|1170
1605106200000|2020-11-11 14:50:00|2415.8|2413.8|2411|2409|2417.8|2415|2407.6|2405|948
1605106500000|2020-11-11 14:55:00|2411.1|2409.1|2408.9|2406.9|2411.6|2409.1|2405.3|2402.6|1107
1605106800000|2020-11-11 15:00:00|2409|2407|2405.1|2403.1|2414.6|2411.9|2402.4|2399.4|1206
1605107100000|2020-11-11 15:05:00|2405.2|2403.2|2405.8|2403.8|2408|2405.1|2403|2400.7|1005
1605107400000|2020-11-11 15:10:00|2405.7|2403.7|2410.4|2408.4|2411.5|2408.7|2404.5|2401.8|929
1605107700000|2020-11-11 15:15:00|2411.1|2407.6|2408.6|2406.6|2412.7|2410|2403.7|2400.9|1018
1605108000000|2020-11-11 15:20:00|2409.3|2405.8|2413.2|2411.2|2414.8|2412.5|2408|2405.3|901
1605108300000|2020-11-11 15:25:00|2413.3|2411.3|2419.9|2417.9|2422.2|2419.7|2413.2|2411.2|830
1605108600000|2020-11-11 15:30:00|2419.7|2417.7|2417.1|2415.1|2420.7|2418.7|2415.6|2413.3|740
1605108900000|2020-11-11 15:35:00|2417|2415|2418.2|2416.2|2422.4|2420.4|2417|2414.8|676
1605109200000|2020-11-11 15:40:00|2418.4|2416.4|2416.1|2414.1|2420|2418|2414.6|2412.6|702
1605109500000|2020-11-11 15:45:00|2416.4|2414.4|2420.9|2418.9|2422|2420|2414.3|2412.3|688
1605109800000|2020-11-11 15:50:00|2420.8|2418.8|2418.6|2416.6|2423|2421|2417.7|2415.3|715
1605110100000|2020-11-11 15:55:00|2418.7|2416.7|2418.4|2416.4|2421.9|2419.9|2417.2|2414.4|729
1605110400000|2020-11-11 16:00:00|2418.2|2416.2|2425.7|2423.7|2426.4|2424.3|2417.8|2415.6|873
1605110700000|2020-11-11 16:05:00|2425.8|2423.8|2422.4|2420.4|2427|2424.4|2421.8|2419.3|790
1605111000000|2020-11-11 16:10:00|2422.3|2420.3|2424.5|2421|2426.6|2423.7|2422.2|2419.5|723
1605111300000|2020-11-11 16:15:00|2424.1|2422.1|2423.7|2421.7|2426|2423.2|2419.8|2417.4|749
1605111600000|2020-11-11 16:20:00|2423.8|2421.8|2422.1|2420.1|2423.9|2421.9|2420.3|2418.3|580
1605111900000|2020-11-11 16:25:00|2421.9|2419.9|2421.2|2419.2|2425.7|2423.1|2420.9|2418.5|637
1605112200000|2020-11-11 16:30:00|2421.1|2419.1|2419.7|2417.7|2422.5|2420.2|2418.8|2416.8|607
1605112500000|2020-11-11 16:35:00|2419.6|2417.6|2418.2|2416.2|2420.5|2418.5|2417.4|2415.4|603
1605112800000|2020-11-11 16:40:00|2418.3|2416.3|2416.3|2414.3|2419.7|2417.4|2415.1|2412.5|625
1605113100000|2020-11-11 16:45:00|2416.4|2414.4|2417.9|2415.9|2418.3|2416.3|2414.7|2412.5|553
1605113400000|2020-11-11 16:50:00|2417.8|2415.8|2419.2|2417.2|2421|2418.8|2416.3|2414.3|489
1605113700000|2020-11-11 16:55:00|2419.3|2417.3|2423.4|2421.4|2424.2|2421.4|2417.7|2415|551
1605114000000|2020-11-11 17:00:00|2423|2421|2419.3|2417.3|2423|2421|2418.4|2416.2|378
1605114300000|2020-11-11 17:05:00|2419.4|2417.4|2424.4|2422.4|2425.4|2423.1|2419.4|2416.9|391
1605114600000|2020-11-11 17:10:00|2424.5|2422.5|2423|2421|2425.2|2423.2|2421.9|2419.1|290
1605114900000|2020-11-11 17:15:00|2423.3|2421.3|2419.8|2417.8|2424.4|2422.3|2419.3|2416.8|413
1605115200000|2020-11-11 17:20:00|2419.9|2417.9|2419.2|2417.2|2421.1|2418.6|2417.4|2415.3|415
1605115500000|2020-11-11 17:25:00|2419.3|2417.3|2419.9|2417.9|2420.7|2418.3|2418.2|2415.6|477
1605115800000|2020-11-11 17:30:00|2419.8|2417.8|2422|2420|2423.2|2420.6|2419.7|2417.1|426
1605116100000|2020-11-11 17:35:00|2421.9|2419.9|2419.6|2417.6|2421.9|2419.9|2418.3|2416.3|337
1605116400000|2020-11-11 17:40:00|2419.7|2417.7|2421.1|2419.1|2421.3|2419.3|2419|2416.6|367
1605116700000|2020-11-11 17:45:00|2421.2|2419.2|2419.2|2417.2|2421.7|2419.3|2418.8|2416.6|409
1605117000000|2020-11-11 17:50:00|2419.1|2417.1|2420.5|2418.5|2421.2|2418.8|2418.6|2415.9|368
1605117300000|2020-11-11 17:55:00|2420.4|2418.4|2421|2419|2422.3|2420.3|2418.6|2416.6|394
1605117600000|2020-11-11 18:00:00|2421.1|2419.1|2424.1|2422.1|2425.7|2422.8|2420.1|2418.1|473
1605117900000|2020-11-11 18:05:00|2424.9|2421.4|2429|2427|2429.8|2427|2423.2|2421.2|450
1605118200000|2020-11-11 18:10:00|2428.6|2426.6|2425.1|2421.6|2429.7|2426.8|2423.3|2420.7|391
1605118500000|2020-11-11 18:15:00|2424.9|2421.4|2422.9|2420.9|2425.1|2422.7|2422.3|2419.8|323
1605118800000|2020-11-11 18:20:00|2422.8|2420.8|2421.4|2419.4|2425.5|2422.8|2421.2|2419.2|530
1605119100000|2020-11-11 18:25:00|2421.5|2419.5|2422.1|2420.1|2423.8|2421.3|2420.8|2418.2|516
1605119400000|2020-11-11 18:30:00|2422.3|2420.3|2423.3|2421.3|2424.8|2422.8|2421.9|2419.6|296
1605119700000|2020-11-11 18:35:00|2423.4|2421.4|2425.3|2423.3|2426|2423.5|2422.9|2420.9|259
1605120000000|2020-11-11 18:40:00|2425.2|2423.2|2426.8|2424.8|2428.2|2425.9|2425|2422.5|202
1605120300000|2020-11-11 18:45:00|2426.9|2424.9|2426|2424|2428|2425.7|2425.9|2423.2|240
1605120600000|2020-11-11 18:50:00|2425.9|2423.9|2425.1|2423.1|2426.7|2424|2423.2|2420.4|296
1605120900000|2020-11-11 18:55:00|2425|2423|2423.4|2421.4|2425.4|2423.1|2421.9|2419.6|293
1605121200000|2020-11-11 19:00:00|2424|2420.5|2427|2425|2428.2|2425.8|2422.9|2420.1|320
1605121500000|2020-11-11 19:05:00|2427.4|2423.9|2426.2|2424.2|2427.9|2425|2426|2423.1|203
1605121800000|2020-11-11 19:10:00|2427|2423.5|2426.3|2424.3|2427.8|2425.1|2425.1|2422.3|261
1605122100000|2020-11-11 19:15:00|2427.2|2423.7|2424.3|2422.3|2427.8|2424.7|2423.2|2420.6|289
1605122400000|2020-11-11 19:20:00|2424.9|2421.4|2423.9|2421.9|2426.3|2423.6|2423.6|2420.5|269
1605122700000|2020-11-11 19:25:00|2423.8|2421.8|2421|2419|2424.7|2421.9|2420.9|2418.3|300
1605123000000|2020-11-11 19:30:00|2420.3|2418.3|2424.5|2422.5|2425.7|2422.9|2419.8|2417|303
1605123300000|2020-11-11 19:35:00|2424.6|2422.6|2424.8|2421.3|2426.2|2423.7|2423.5|2420.9|254
1605123600000|2020-11-11 19:40:00|2424.2|2422.2|2422.2|2420.2|2425|2422.2|2421|2418|416
1605123900000|2020-11-11 19:45:00|2422.1|2420.1|2418.9|2416.9|2423|2420.4|2418.4|2415.6|319
1605124200000|2020-11-11 19:50:00|2419.7|2416.2|2419.6|2417.6|2421.3|2418.6|2418|2415.3|320
1605124500000|2020-11-11 19:55:00|2419.7|2417.7|2421.2|2419.2|2422.6|2419.9|2419.7|2416.7|319
1605124800000|2020-11-11 20:00:00|2421.1|2419.1|2422.9|2420.9|2424.2|2421.9|2420.8|2418.6|362
1605125100000|2020-11-11 20:05:00|2423|2421|2425.1|2423.1|2425.4|2423.3|2422.3|2420|217
1605125400000|2020-11-11 20:10:00|2425|2423|2427.1|2425.1|2428.2|2425.6|2424.6|2422.4|233
1605125700000|2020-11-11 20:15:00|2427|2425|2426|2424|2427.9|2425.4|2425.3|2423|264
1605126000000|2020-11-11 20:20:00|2425.9|2423.9|2421.7|2419.7|2426.8|2424.1|2420.9|2418.4|243
1605126300000|2020-11-11 20:25:00|2421.3|2419.3|2420.8|2418.8|2424.2|2421.7|2420.7|2418.7|283
1605126600000|2020-11-11 20:30:00|2420.7|2418.7|2421.5|2419.5|2422.6|2420.6|2420.6|2418.6|223
1605126900000|2020-11-11 20:35:00|2421.4|2419.4|2421.9|2419.9|2422.1|2420.1|2419.9|2417.9|199
1605127200000|2020-11-11 20:40:00|2421.8|2419.8|2423.8|2421.8|2424|2422|2421.3|2419.3|200
1605127500000|2020-11-11 20:45:00|2423.7|2421.7|2425.6|2423.6|2425.7|2423.7|2423.4|2421.3|212
1605127800000|2020-11-11 20:50:00|2425.7|2423.7|2424.8|2422.8|2426.6|2424.6|2422.7|2420.7|325
1605128100000|2020-11-11 20:55:00|2424.9|2422.9|2423.7|2421.7|2425.5|2423.1|2422.7|2420.1|347
1605132000000|2020-11-11 22:00:00|2430.7|2424.8|2430.7|2424.8|2430.7|2424.8|2430.7|2424.8|1
1605135600000|2020-11-11 23:00:00|2432|2424.5|2429.7|2426.2|2434.7|2431.2|2428.4|2424.5|400
1605135900000|2020-11-11 23:05:00|2430|2426.5|2430.5|2425.1|2430.6|2426.7|2427.8|2423.4|194
1605136200000|2020-11-11 23:10:00|2428.3|2424.8|2426.1|2422.6|2430.1|2425.3|2425.5|2422|287
1605136500000|2020-11-11 23:15:00|2425.6|2422.1|2427.9|2424.4|2428|2424.5|2425.6|2422.1|151
1605136800000|2020-11-11 23:20:00|2428|2424.5|2425.9|2422.4|2428.2|2424.7|2425.1|2422.1|134
1605137100000|2020-11-11 23:25:00|2425.6|2423.6|2424.1|2420.6|2426.7|2423.7|2424|2420.6|194
1605137400000|2020-11-11 23:30:00|2423.8|2420.3|2424.7|2421.2|2425|2421.5|2422.6|2419.1|108
1605137700000|2020-11-11 23:35:00|2424.8|2421.3|2426.6|2424.6|2428.1|2425.5|2424|2421.1|227
1605138000000|2020-11-11 23:40:00|2426.4|2424.4|2423.4|2419.9|2428.1|2425.4|2423|2419.5|209
1605138300000|2020-11-11 23:45:00|2423.2|2419.7|2426.5|2423|2427.1|2424.3|2420.8|2417.7|302
1605138600000|2020-11-11 23:50:00|2426.4|2422.9|2426.9|2423.4|2428.4|2425.5|2425.2|2421.7|252
1605138900000|2020-11-11 23:55:00|2426.7|2423.2|2426.3|2422.8|2428.1|2425.3|2424.3|2421.2|247
1605139200000|2020-11-12 00:00:00|2426.4|2422.9|2423.3|2419.8|2427.2|2424.4|2422.7|2419.4|370
1605139500000|2020-11-12 00:05:00|2423.4|2419.9|2420.7|2417.2|2424.3|2421.2|2420.1|2416.9|212
1605139800000|2020-11-12 00:10:00|2420.8|2417.3|2417.9|2414.4|2421.9|2418.4|2417.3|2413.8|199
1605140100000|2020-11-12 00:15:00|2417.7|2414.2|2421.4|2417.9|2422.1|2418.6|2417.7|2414.2|350
1605140400000|2020-11-12 00:20:00|2421.8|2418.3|2420.4|2416.9|2422.2|2419.1|2419.1|2415.6|338
1605140700000|2020-11-12 00:25:00|2420.3|2416.8|2418|2416|2421.8|2418.5|2417.7|2415.3|402
1605141000000|2020-11-12 00:30:00|2418.2|2416.2|2417.7|2414.2|2418.6|2416.5|2414.4|2410.9|423
1605141300000|2020-11-12 00:35:00|2417.5|2414|2416.4|2414.4|2420.3|2417.1|2416.4|2412.9|361
1605141600000|2020-11-12 00:40:00|2417.1|2413.6|2417.2|2413.7|2419.7|2416.7|2416.4|2412.9|274
1605141900000|2020-11-12 00:45:00|2417.1|2413.6|2420.8|2417.3|2421|2417.5|2416.8|2413.3|289
1605142200000|2020-11-12 00:50:00|2420.9|2417.4|2419.8|2416.3|2421.2|2417.7|2419.1|2415.6|271
1605142500000|2020-11-12 00:55:00|2420.1|2416.6|2419.1|2415.6|2420.1|2416.6|2417.8|2414.3|339
1605142800000|2020-11-12 01:00:00|2419|2415.5|2419|2415.5|2421.3|2417.8|2411.2|2407.9|921
1605143100000|2020-11-12 01:05:00|2419.1|2415.6|2422.7|2419.2|2424.3|2420.8|2417.5|2414|687
1605143400000|2020-11-12 01:10:00|2423|2419.5|2423.5|2420|2425.5|2422|2421.5|2418.2|504
1605143700000|2020-11-12 01:15:00|2423.3|2419.8|2422.5|2419|2424.3|2420.8|2420.4|2416.9|517
1605144000000|2020-11-12 01:20:00|2422.6|2419.1|2429.2|2425.7|2431|2427.5|2421.4|2417.9|527
1605144300000|2020-11-12 01:25:00|2429.3|2425.8|2427.9|2424.4|2430.9|2427.4|2427.3|2424|715
1605144600000|2020-11-12 01:30:00|2428.3|2424.8|2427.3|2423.8|2429.7|2426.3|2426.1|2422.6|636
1605144900000|2020-11-12 01:35:00|2427.4|2423.9|2425.2|2421.7|2429.2|2426.1|2424.4|2421.2|557
1605145200000|2020-11-12 01:40:00|2425|2421.5|2429.7|2426.2|2431.2|2427.7|2424.9|2421.4|609
1605145500000|2020-11-12 01:45:00|2429.8|2426.3|2433.3|2429.8|2434.5|2431.3|2426.7|2423.2|710
1605145800000|2020-11-12 01:50:00|2433.2|2429.7|2425.7|2422.2|2434.2|2431.3|2424.6|2421.8|471
1605146100000|2020-11-12 01:55:00|2425.8|2422.3|2428.2|2424.7|2428.8|2425.4|2425.3|2422.2|333
1605146400000|2020-11-12 02:00:00|2428.3|2424.8|2424.3|2420.8|2430.7|2427.6|2423.5|2420.3|500
1605146700000|2020-11-12 02:05:00|2424.1|2420.6|2425.8|2422.3|2426.3|2423.2|2422.3|2419.3|485
1605147000000|2020-11-12 02:10:00|2426|2422.5|2423.3|2419.8|2427.1|2424.3|2423.2|2419.8|383
1605147300000|2020-11-12 02:15:00|2423.2|2419.7|2424.6|2421.1|2425.9|2422.6|2421.3|2418.6|401
1605147600000|2020-11-12 02:20:00|2424.5|2421|2428.3|2424.8|2428.5|2425|2424.2|2420.7|306
1605147900000|2020-11-12 02:25:00|2428.2|2424.7|2425.9|2422.4|2429.2|2425.7|2425.6|2422.1|251
1605148200000|2020-11-12 02:30:00|2426.1|2422.6|2430.9|2427.4|2431|2427.5|2426|2422.5|399
1605148500000|2020-11-12 02:35:00|2431|2427.5|2430.8|2427.3|2431.6|2428.1|2429.5|2426|366
1605148800000|2020-11-12 02:40:00|2431.1|2427.6|2430.1|2426.6|2432.6|2429.1|2430.1|2426.6|304
1605149100000|2020-11-12 02:45:00|2430.2|2426.7|2432.5|2429|2433.2|2429.7|2428.7|2425.2|312
1605149400000|2020-11-12 02:50:00|2432.4|2428.9|2434.2|2430.7|2436.5|2433|2432.4|2428.9|574
1605149700000|2020-11-12 02:55:00|2434.1|2430.6|2433.3|2429.8|2435.9|2432.4|2432.1|2428.8|391
1605150000000|2020-11-12 03:00:00|2433.2|2429.7|2434.1|2430.6|2434.6|2431.8|2431.6|2428.5|365
1605150300000|2020-11-12 03:05:00|2434.2|2430.7|2432|2428.5|2434.5|2431.3|2431.4|2428.1|369
1605150600000|2020-11-12 03:10:00|2431.9|2428.4|2431.2|2429.2|2433.3|2430.5|2430.4|2427.1|343
1605150900000|2020-11-12 03:15:00|2431.1|2429.1|2433.6|2430.1|2435.9|2432.8|2431.1|2428.4|488
1605151200000|2020-11-12 03:20:00|2433.7|2430.2|2433|2429.5|2435.1|2431.6|2432|2429|351
1605151500000|2020-11-12 03:25:00|2432.9|2429.4|2432|2430|2434.2|2431.5|2430.9|2428|350
1605151800000|2020-11-12 03:30:00|2432.1|2430.1|2427.9|2424.4|2433.1|2430.5|2427|2423.9|395
1605152100000|2020-11-12 03:35:00|2427.7|2424.2|2427.3|2423.8|2428.9|2426.4|2425.2|2421.9|379
1605152400000|2020-11-12 03:40:00|2427.4|2423.9|2429.3|2425.8|2429.9|2427.5|2427|2423.5|328
1605152700000|2020-11-12 03:45:00|2429.4|2425.9|2427.9|2424.4|2429.5|2426.3|2426.6|2423.5|283
1605153000000|2020-11-12 03:50:00|2427.1|2425.1|2429.1|2425.6|2429.2|2426.4|2426.4|2422.9|242
1605153300000|2020-11-12 03:55:00|2428.9|2425.4|2428.7|2425.2|2430.6|2427.8|2428.2|2425.1|235
1605153600000|2020-11-12 04:00:00|2428.8|2425.3|2429.2|2425.7|2431.3|2428.4|2427.8|2425|302
1605153900000|2020-11-12 04:05:00|2429.3|2425.8|2429.5|2426|2430.8|2428.1|2428.3|2425.5|263
1605154200000|2020-11-12 04:10:00|2428.6|2426.6|2427.7|2424.2|2430.4|2427.6|2427|2424.1|220
1605154500000|2020-11-12 04:15:00|2427.8|2424.3|2428.7|2425.2|2428.9|2426.2|2426.9|2423.8|229
1605154800000|2020-11-12 04:20:00|2428.9|2425.4|2429.3|2425.8|2430.2|2427.5|2428.5|2425.1|154
1605155100000|2020-11-12 04:25:00|2429.4|2425.9|2427|2425|2429.5|2426.7|2427|2424.2|87
1605155400000|2020-11-12 04:30:00|2426.9|2424.9|2427.5|2424|2428|2425.1|2426.6|2423.2|129
1605155700000|2020-11-12 04:35:00|2427.4|2423.9|2426.8|2423.3|2427.7|2424.9|2426.5|2423.1|150
1605156000000|2020-11-12 04:40:00|2427|2423.5|2426.5|2424.5|2427.6|2424.8|2425.7|2422.6|169
1605156300000|2020-11-12 04:45:00|2426.7|2424.7|2426.6|2423.1|2428.6|2426|2426.3|2423|172
1605156600000|2020-11-12 04:50:00|2426.5|2423|2426.1|2422.6|2426.7|2423.6|2424.6|2421.4|239
1605156900000|2020-11-12 04:55:00|2426|2422.5|2425.9|2423.9|2427.8|2425|2425.1|2422.2|258
1605157200000|2020-11-12 05:00:00|2425.8|2423.8|2425.3|2423.3|2427.3|2424.5|2424.7|2422.1|240
1605157500000|2020-11-12 05:05:00|2425.2|2423.2|2430.1|2426.6|2431.1|2428.3|2425.2|2422.4|248
1605157800000|2020-11-12 05:10:00|2430.2|2426.7|2430.3|2428.3|2431.1|2428.4|2429.1|2426.5|192
1605158100000|2020-11-12 05:15:00|2430.8|2427.3|2431.9|2428.4|2432.7|2429.9|2430.1|2427.3|217
1605158400000|2020-11-12 05:20:00|2432|2428.5|2434.5|2431|2434.7|2431.9|2430.6|2427.8|195
1605158700000|2020-11-12 05:25:00|2434.4|2430.9|2433.4|2429.9|2434.6|2431.7|2432|2428.6|302
1605159000000|2020-11-12 05:30:00|2433.5|2430|2427.8|2424.3|2434.3|2430.8|2427.7|2424.2|508
1605159300000|2020-11-12 05:35:00|2427.6|2424.1|2422.6|2419.1|2427.8|2424.6|2421.5|2418|603
1605159600000|2020-11-12 05:40:00|2422.7|2419.2|2421|2417.5|2423.4|2420.9|2418.8|2416|541
1605159900000|2020-11-12 05:45:00|2421.1|2417.6|2422.7|2419.2|2423.1|2420.9|2419|2415.9|561
1605160200000|2020-11-12 05:50:00|2422.6|2419.1|2422.5|2419|2425|2422.1|2420.8|2418.2|446
1605160500000|2020-11-12 05:55:00|2422.4|2418.9|2423.3|2419.8|2423.9|2421.1|2419.8|2417|630
1605160800000|2020-11-12 06:00:00|2423.4|2419.9|2423.2|2419.7|2426.7|2423.7|2421.9|2418.4|533
1605161100000|2020-11-12 06:05:00|2423.1|2419.6|2422.3|2418.8|2424.6|2421.1|2422|2418.5|421
1605161400000|2020-11-12 06:10:00|2422.5|2419|2417.9|2414.4|2422.6|2419.1|2417.8|2414.3|401
1605161700000|2020-11-12 06:15:00|2418|2414.5|2414.4|2410.9|2419.4|2415.9|2413.9|2410.4|570
1605162000000|2020-11-12 06:20:00|2414.1|2410.6|2414.5|2411|2416.7|2413.5|2411.3|2407.8|640
1605162300000|2020-11-12 06:25:00|2414.6|2411.1|2415.8|2412.3|2417.4|2414.3|2414.1|2410.9|447
1605162600000|2020-11-12 06:30:00|2415.7|2412.2|2410.8|2407.3|2416.5|2413|2409.1|2405.8|632
1605162900000|2020-11-12 06:35:00|2410.9|2407.4|2416.2|2412.7|2416.2|2412.7|2410.5|2407.2|579
1605163200000|2020-11-12 06:40:00|2416.1|2412.6|2418.8|2415.3|2419.6|2416.1|2416|2412.5|568
1605163500000|2020-11-12 06:45:00|2418.9|2415.4|2418.9|2415.4|2420.4|2417.3|2418.3|2414.8|403
1605163800000|2020-11-12 06:50:00|2419|2415.5|2419.2|2415.7|2421.5|2418|2417.5|2414|320
1605164100000|2020-11-12 06:55:00|2419.3|2415.8|2417|2413.5|2420.8|2417.3|2416.8|2413.3|278
1605164400000|2020-11-12 07:00:00|2416.9|2413.4|2419.3|2415.8|2419.3|2415.8|2414.8|2411.3|366
1605164700000|2020-11-12 07:05:00|2419.7|2416.2|2420.3|2416.8|2421.7|2418.2|2418.8|2415.3|313
1605165000000|2020-11-12 07:10:00|2420.6|2417.1|2421.8|2418.3|2423.1|2419.6|2420.6|2417.1|355
1605165300000|2020-11-12 07:15:00|2421.7|2418.2|2419.7|2416.2|2422.9|2419.4|2418.3|2414.8|389
1605165600000|2020-11-12 07:20:00|2419.5|2416|2419.9|2416.4|2420.6|2417.1|2417.7|2414.2|341
1605165900000|2020-11-12 07:25:00|2420|2416.5|2420.6|2417.1|2422.5|2419.6|2419.3|2415.8|322
1605166200000|2020-11-12 07:30:00|2420.7|2417.2|2417.2|2413.7|2421.3|2417.8|2415.8|2413.1|344
1605166500000|2020-11-12 07:35:00|2417.5|2414|2422.7|2419.2|2422.7|2419.2|2417.3|2413.8|428
1605166800000|2020-11-12 07:40:00|2422.8|2419.3|2421.3|2417.8|2422.8|2419.9|2420.5|2417.4|432
1605167100000|2020-11-12 07:45:00|2421.2|2417.7|2414.4|2410.9|2421.3|2417.8|2412.2|2408.7|632
1605167400000|2020-11-12 07:50:00|2414.5|2411|2417.9|2414.4|2418|2414.5|2410.8|2407.9|618
1605167700000|2020-11-12 07:55:00|2418.1|2414.6|2415.1|2413.1|2418.1|2415.4|2414.1|2410.6|601
1605168000000|2020-11-12 08:00:00|2416.2|2412.7|2411.3|2409.3|2419.7|2417.3|2410.7|2408.4|826
1605168300000|2020-11-12 08:05:00|2411.1|2409.1|2416.1|2414.1|2418|2415.6|2409.8|2407.8|660
1605168600000|2020-11-12 08:10:00|2416.2|2414.2|2415.3|2413.3|2417|2415|2413.9|2411.9|541
1605168900000|2020-11-12 08:15:00|2415.4|2413.4|2411.7|2409.7|2416.1|2414.1|2408.9|2406.7|663
1605169200000|2020-11-12 08:20:00|2411.6|2409.6|2407.1|2405.1|2414.2|2411.5|2406.8|2404.4|636
1605169500000|2020-11-12 08:25:00|2407|2405|2411.2|2409.2|2412|2409.8|2405.3|2402.3|684
1605169800000|2020-11-12 08:30:00|2411.1|2409.1|2416.3|2412.8|2416.7|2413.2|2408.4|2406|610
1605170100000|2020-11-12 08:35:00|2416.2|2412.7|2417.8|2415.8|2418.8|2416.1|2415.8|2412.6|680
1605170400000|2020-11-12 08:40:00|2417.7|2415.7|2417.8|2415.8|2418.5|2416.5|2416.2|2414|614
1605170700000|2020-11-12 08:45:00|2418|2416|2420.3|2418.3|2421.4|2419.4|2414.9|2412.9|703
1605171000000|2020-11-12 08:50:00|2420.7|2418.7|2419.6|2417.6|2422.5|2419.9|2417.7|2415|564
1605171300000|2020-11-12 08:55:00|2419.8|2417.8|2419.6|2417.6|2420.5|2418.3|2417.1|2415|455
1605171600000|2020-11-12 09:00:00|2419.7|2417.7|2416.1|2414.1|2420.4|2418.4|2416.1|2413.2|500
1605171900000|2020-11-12 09:05:00|2416.2|2414.2|2417.7|2415.7|2418.7|2416.7|2415.4|2413.2|384
1605172200000|2020-11-12 09:10:00|2417.6|2415.6|2415.1|2413.1|2419.8|2417.4|2413.5|2411.3|507
1605172500000|2020-11-12 09:15:00|2415|2413|2417.2|2415.2|2419.4|2417|2414.9|2412.9|473
1605172800000|2020-11-12 09:20:00|2417.1|2415.1|2420.3|2418.3|2421.4|2418.9|2416.9|2414.9|425
1605173100000|2020-11-12 09:25:00|2420.4|2418.4|2425.3|2423.3|2425.6|2423.6|2419.2|2416.7|559
1605173400000|2020-11-12 09:30:00|2425.2|2423.2|2428.5|2426.5|2429.9|2427|2424.2|2421.9|776
1605173700000|2020-11-12 09:35:00|2428.4|2426.4|2434.4|2430.9|2435.1|2431.7|2428.4|2426.4|689
1605174000000|2020-11-12 09:40:00|2434.3|2430.8|2436.5|2433|2438.5|2435.4|2433.4|2430.5|728
1605174300000|2020-11-12 09:45:00|2436.4|2432.9|2433.4|2429.9|2438.1|2435.1|2432.5|2429.6|597
1605174600000|2020-11-12 09:50:00|2432.5|2430.5|2431.8|2428.3|2433.9|2430.9|2429.5|2426.3|525
1605174900000|2020-11-12 09:55:00|2431.6|2428.1|2429|2425.5|2432|2428.8|2428.2|2424.7|502
1605175200000|2020-11-12 10:00:00|2428.8|2425.3|2430|2426.5|2430.9|2428|2427.4|2424.5|570
1605175500000|2020-11-12 10:05:00|2429.9|2426.4|2431.2|2427.7|2432|2428.6|2428.8|2425.6|516
1605175800000|2020-11-12 10:10:00|2431|2427.5|2430.7|2427.2|2432.4|2429.3|2428.6|2426.2|508
1605176100000|2020-11-12 10:15:00|2430.9|2427.4|2431.5|2428|2432.2|2428.7|2429.5|2426.5|513
1605176400000|2020-11-12 10:20:00|2432.2|2428.7|2429.5|2426|2433.5|2430|2428.2|2424.9|396
1605176700000|2020-11-12 10:25:00|2429.1|2425.6|2425.8|2422.3|2429.8|2426.3|2425.6|2422.1|477
1605177000000|2020-11-12 10:30:00|2425.7|2422.2|2426.5|2423|2427.6|2424.1|2424.7|2421.2|606
1605177300000|2020-11-12 10:35:00|2426.4|2422.9|2427.4|2425.4|2428.4|2425.4|2425.4|2421.9|424
1605177600000|2020-11-12 10:40:00|2428|2424.5|2427.4|2423.9|2429.2|2426.1|2426.6|2423.3|428
1605177900000|2020-11-12 10:45:00|2427.2|2423.7|2425.9|2423.9|2428.3|2424.8|2424.2|2421.4|427
1605178200000|2020-11-12 10:50:00|2426.6|2423.1|2427.4|2423.9|2428.9|2425.6|2426.2|2423.1|336
1605178500000|2020-11-12 10:55:00|2427.1|2423.6|2425.8|2422.3|2428.6|2425.8|2424.8|2422|344
1605178800000|2020-11-12 11:00:00|2425.9|2422.4|2427|2425|2429.5|2426.5|2425.8|2422.3|339
1605179100000|2020-11-12 11:05:00|2427.1|2425.1|2431|2427.5|2431.4|2428.3|2426.8|2424.7|415
1605179400000|2020-11-12 11:10:00|2431.1|2427.6|2433.2|2429.7|2434.9|2431.8|2430.1|2426.8|480
1605179700000|2020-11-12 11:15:00|2433.1|2429.6|2432.4|2428.9|2434.5|2431.6|2432.2|2428.7|385
1605180000000|2020-11-12 11:20:00|2432.5|2429|2433|2429.5|2433.9|2430.7|2430.5|2427.8|356
1605180300000|2020-11-12 11:25:00|2433.1|2429.6|2432|2428.5|2434.2|2430.9|2430.7|2428|375
1605180600000|2020-11-12 11:30:00|2431.9|2428.4|2430.7|2427.2|2433|2429.5|2429.9|2426.7|397
1605180900000|2020-11-12 11:35:00|2430.9|2427.4|2430.6|2427.1|2432.9|2429.4|2429.3|2426.2|369
1605181200000|2020-11-12 11:40:00|2430.7|2427.2|2431.2|2427.7|2432.2|2428.7|2429.6|2426.4|286
1605181500000|2020-11-12 11:45:00|2431.4|2427.9|2429.5|2426|2431.5|2428.2|2428.3|2425.1|301
1605181800000|2020-11-12 11:50:00|2429.7|2426.2|2427.1|2423.6|2431.2|2428.4|2426.4|2423.3|310
1605182100000|2020-11-12 11:55:00|2427.2|2423.7|2425|2421.5|2427.6|2424.1|2424.2|2420.9|477
1605182400000|2020-11-12 12:00:00|2425.3|2421.8|2420.1|2416.6|2425.7|2422.2|2419.5|2416|636
1605182700000|2020-11-12 12:05:00|2420.2|2416.7|2422.7|2419.2|2422.8|2419.5|2417.8|2414.3|659
1605183000000|2020-11-12 12:10:00|2422.8|2419.3|2420.7|2417.2|2423.8|2421.2|2419.5|2416|506
1605183300000|2020-11-12 12:15:00|2420.8|2417.3|2423.7|2420.2|2424|2420.5|2419.8|2416.3|416
1605183600000|2020-11-12 12:20:00|2423.8|2420.3|2421.4|2419.4|2424.2|2422.2|2419.3|2416.5|495
1605183900000|2020-11-12 12:25:00|2421.5|2419.5|2423.2|2421.2|2423.5|2421.2|2420.6|2418|414
1605184200000|2020-11-12 12:30:00|2423.3|2421.3|2423.4|2421.4|2424.5|2422.4|2421.6|2419.1|360
1605184500000|2020-11-12 12:35:00|2423.5|2421.5|2425|2423|2425.7|2423|2422.7|2420.1|435
1605184800000|2020-11-12 12:40:00|2425.1|2423.1|2424.1|2422.1|2426.9|2424.9|2422.8|2420|497
1605185100000|2020-11-12 12:45:00|2424|2422|2424.8|2421.3|2425.8|2423.2|2423|2419.9|429
1605185400000|2020-11-12 12:50:00|2424.9|2421.4|2419.7|2416.2|2424.9|2421.4|2418.6|2415.9|561
1605185700000|2020-11-12 12:55:00|2419.8|2416.3|2418.6|2416.6|2421.4|2418|2417.6|2414.8|495
1605186000000|2020-11-12 13:00:00|2418.7|2416.7|2414.6|2412.6|2420.5|2418|2413.8|2411.1|884
1605186300000|2020-11-12 13:05:00|2414.5|2412.5|2416.2|2414.2|2418.3|2416.3|2412.3|2409.5|568
1605186600000|2020-11-12 13:10:00|2416.3|2414.3|2411.4|2409.4|2417.1|2414.4|2411.4|2409.3|571
1605186900000|2020-11-12 13:15:00|2411.1|2409.1|2416.6|2414.6|2416.6|2414.6|2411.1|2409.1|569
1605187200000|2020-11-12 13:20:00|2416.5|2414.5|2422.2|2420.2|2422.2|2420.2|2413|2411|724
1605187500000|2020-11-12 13:25:00|2422.3|2420.3|2422.2|2418.7|2423.5|2421.4|2419.6|2416.9|526
1605187800000|2020-11-12 13:30:00|2421.8|2418.3|2426|2422.5|2427|2424|2418.4|2415.8|968
1605188100000|2020-11-12 13:35:00|2426.2|2422.7|2421.2|2419.2|2426.3|2423.5|2420.9|2418.2|715
1605188400000|2020-11-12 13:40:00|2422.1|2418.6|2428.3|2426.3|2428.6|2426.6|2420.5|2417.8|772
1605188700000|2020-11-12 13:45:00|2428.4|2426.4|2424.5|2422.5|2430.1|2427.2|2424|2422|703
1605189000000|2020-11-12 13:50:00|2424.6|2422.6|2427.7|2425.7|2428.6|2426|2423.2|2421.2|656
1605189300000|2020-11-12 13:55:00|2427.6|2425.6|2430.3|2428.3|2433.4|2431.2|2427.3|2425|809
1605189600000|2020-11-12 14:00:00|2430.7|2428.7|2426.9|2424.9|2433.5|2430.9|2426.8|2424.8|771
1605189900000|2020-11-12 14:05:00|2427|2425|2426.1|2424.1|2427.8|2425.8|2424.2|2422.2|586
1605190200000|2020-11-12 14:10:00|2426.2|2424.2|2426.3|2422.8|2427.9|2425.9|2423.4|2420.9|488
1605190500000|2020-11-12 14:15:00|2425.5|2423.5|2426.9|2424.9|2429|2427|2424.6|2422.6|634
1605190800000|2020-11-12 14:20:00|2427|2425|2427.9|2425.9|2430.8|2428.1|2426.6|2424.6|598
1605191100000|2020-11-12 14:25:00|2428|2426|2424.4|2422.4|2428.5|2426.5|2424|2422|490
1605191400000|2020-11-12 14:30:00|2424.5|2422.5|2427.8|2425.8|2429.3|2426.6|2419.7|2417.7|876
1605191700000|2020-11-12 14:35:00|2427.7|2425.7|2429.9|2426.4|2431.5|2429.1|2424|2422|824
1605192000000|2020-11-12 14:40:00|2430|2426.5|2426.8|2423.3|2431|2428.2|2424.3|2422.1|916
1605192300000|2020-11-12 14:45:00|2426.7|2423.2|2424.7|2422.7|2431|2428.5|2424.1|2421.4|783
1605192600000|2020-11-12 14:50:00|2424.8|2422.8|2430.3|2428.3|2431.4|2429.4|2423.8|2420.9|789
1605192900000|2020-11-12 14:55:00|2430.4|2428.4|2432.1|2430.1|2433.4|2431.3|2428.9|2426.7|690
1605193200000|2020-11-12 15:00:00|2432|2430|2428.4|2426.4|2433.6|2430.9|2427.5|2424.7|813
1605193500000|2020-11-12 15:05:00|2428.5|2426.5|2433.8|2431.8|2436.7|2434.7|2428.4|2426.4|829
1605193800000|2020-11-12 15:10:00|2433.9|2431.9|2432.9|2430.9|2435.6|2433.1|2431.7|2429|773
1605194100000|2020-11-12 15:15:00|2432.8|2430.8|2432|2430|2434.7|2432.3|2430.9|2428.9|658
1605194400000|2020-11-12 15:20:00|2432.1|2430.1|2434.3|2432.3|2437.3|2435.3|2432.1|2430.1|740
1605194700000|2020-11-12 15:25:00|2434.4|2432.4|2436|2434|2439.1|2437.1|2434.1|2432.1|784
1605195000000|2020-11-12 15:30:00|2436.1|2434.1|2438.4|2436.4|2442.1|2439.4|2434.9|2432.9|812
1605195300000|2020-11-12 15:35:00|2438.5|2436.5|2437.2|2435.2|2439.7|2437|2436.9|2434.6|546
1605195600000|2020-11-12 15:40:00|2437.1|2435.1|2435.3|2433.3|2438|2435.4|2434.3|2431.6|580
1605195900000|2020-11-12 15:45:00|2435.4|2433.4|2437.1|2435.1|2438.6|2436|2434.4|2432|620
1605196200000|2020-11-12 15:50:00|2437.2|2435.2|2434.1|2432.1|2438.9|2436.2|2433.6|2431.6|621
1605196500000|2020-11-12 15:55:00|2434.9|2431.4|2436.8|2433.3|2437.6|2434.9|2434.1|2431.2|715
1605196800000|2020-11-12 16:00:00|2436.7|2433.2|2437.5|2435.5|2438.4|2436.2|2435.5|2433.1|610
1605197100000|2020-11-12 16:05:00|2437.3|2435.3|2439.3|2437.3|2440.3|2438|2436.7|2434.3|645
1605197400000|2020-11-12 16:10:00|2439.4|2437.4|2436.9|2434.9|2440|2437.7|2436.2|2434.2|411
1605197700000|2020-11-12 16:15:00|2436.7|2434.7|2437.8|2435.8|2438.4|2436.3|2434.8|2432.3|476
1605198000000|2020-11-12 16:20:00|2437.7|2435.7|2436.6|2434.6|2439.2|2436.3|2435.7|2433.5|447
1605198300000|2020-11-12 16:25:00|2436.7|2434.7|2440.7|2438.7|2441.6|2438.8|2435.8|2433.4|438
1605198600000|2020-11-12 16:30:00|2440.6|2438.6|2433.7|2431.7|2441.7|2439.1|2433.7|2431.5|489
1605198900000|2020-11-12 16:35:00|2433.9|2431.9|2432.1|2430.1|2435.7|2432.9|2431.6|2429.1|524
1605199200000|2020-11-12 16:40:00|2431.9|2429.9|2431|2429|2432|2430|2430.1|2427.9|345
1605199500000|2020-11-12 16:45:00|2431.1|2429.1|2432.8|2430.8|2434.2|2432.2|2431|2429|355
1605199800000|2020-11-12 16:50:00|2432.9|2430.9|2433.3|2431.3|2434.2|2432.2|2432.3|2429.6|347
1605200100000|2020-11-12 16:55:00|2433.4|2431.4|2433.2|2431.2|2433.8|2431.6|2431.7|2429.7|296
1605200400000|2020-11-12 17:00:00|2433.1|2431.1|2435.1|2433.1|2435.2|2433.2|2432.4|2430.4|306
1605200700000|2020-11-12 17:05:00|2435.2|2433.2|2435.9|2433.9|2435.9|2433.9|2434.2|2432.2|333
1605201000000|2020-11-12 17:10:00|2435.8|2433.8|2436.2|2434.2|2437.1|2435.1|2434.6|2432.6|312
1605201300000|2020-11-12 17:15:00|2436.3|2434.3|2436.2|2434.2|2436.9|2434.9|2435.3|2433.3|248
1605201600000|2020-11-12 17:20:00|2436.3|2434.3|2437.7|2435.7|2438.6|2435.9|2436.3|2433.9|383
1605201900000|2020-11-12 17:25:00|2437.6|2435.6|2435.7|2433.7|2438.7|2435.9|2435.3|2432.8|363
1605202200000|2020-11-12 17:30:00|2435.8|2433.8|2437.6|2435.6|2437.7|2435.6|2434.3|2432.3|364
1605202500000|2020-11-12 17:35:00|2437.5|2435.5|2437.2|2435.2|2440.7|2438|2437.1|2434.7|415
1605202800000|2020-11-12 17:40:00|2437.3|2435.3|2435.5|2433.5|2438.6|2435.9|2434.9|2432.7|321
1605203100000|2020-11-12 17:45:00|2435.4|2433.4|2430|2428|2436.1|2433.9|2429.3|2426.7|465
1605203400000|2020-11-12 17:50:00|2430.1|2428.1|2430.7|2428.7|2431.1|2428.7|2428.2|2425.9|446
1605203700000|2020-11-12 17:55:00|2430.4|2428.4|2428.8|2426.8|2431.7|2428.9|2428|2425.2|431
1605204000000|2020-11-12 18:00:00|2428.9|2426.9|2427.3|2423.8|2429.8|2427.2|2426.1|2423.4|457
1605204300000|2020-11-12 18:05:00|2427.1|2423.6|2423.4|2421.4|2427.3|2424.6|2422.8|2420.1|436
1605204600000|2020-11-12 18:10:00|2423.5|2421.5|2425.9|2423.9|2426.5|2424.2|2420.4|2418.4|644
1605204900000|2020-11-12 18:15:00|2426|2424|2424.1|2422.1|2426.2|2424|2421.4|2419.3|590
1605205200000|2020-11-12 18:20:00|2424|2422|2425.2|2423.2|2427.1|2424.7|2423.2|2421.1|609
1605205500000|2020-11-12 18:25:00|2425.1|2423.1|2426.2|2424.2|2427.6|2425.6|2424.8|2422.8|472
1605205800000|2020-11-12 18:30:00|2425.9|2423.9|2428.8|2426.8|2429.4|2426.9|2425.4|2423.4|405
1605206100000|2020-11-12 18:35:00|2428.7|2426.7|2431.5|2429.5|2432.6|2429.9|2428|2425.3|229
1605206400000|2020-11-12 18:40:00|2431.4|2429.4|2431.6|2428.1|2433.7|2431|2430.6|2427.9|235
1605206700000|2020-11-12 18:45:00|2431.7|2428.2|2430.4|2428.4|2432|2429.1|2429.5|2427.1|245
1605207000000|2020-11-12 18:50:00|2430.7|2428.7|2429.7|2427.7|2432.2|2429.3|2429.3|2426.6|205
1605207300000|2020-11-12 18:55:00|2429.9|2427.9|2431.7|2429.7|2432.5|2430|2429.6|2427|256
1605207600000|2020-11-12 19:00:00|2431.6|2429.6|2431.6|2429.6|2432.7|2429.9|2430.3|2427.6|276
1605207900000|2020-11-12 19:05:00|2431.4|2429.4|2428.5|2425|2432.7|2430|2427.8|2424.9|237
1605208200000|2020-11-12 19:10:00|2428.6|2425.1|2427|2423.5|2429.9|2427|2426.1|2423.3|301
1605208500000|2020-11-12 19:15:00|2426.8|2423.3|2425.5|2423.5|2427.1|2424.1|2424.9|2422.2|159
1605208800000|2020-11-12 19:20:00|2425.6|2423.6|2426.4|2424.4|2428.6|2425.7|2425.1|2422.4|351
1605209100000|2020-11-12 19:25:00|2426.5|2424.5|2427.3|2425.3|2428.8|2426|2426.5|2423.8|157
1605209400000|2020-11-12 19:30:00|2428|2424.5|2428.2|2426.2|2430.8|2427.9|2425.8|2423.4|211
1605209700000|2020-11-12 19:35:00|2428.7|2426.7|2429.3|2427.3|2430|2427.3|2428.4|2425.7|226
1605210000000|2020-11-12 19:40:00|2430.3|2426.8|2427.3|2423.8|2430.5|2427.5|2426.5|2423.7|222
1605210300000|2020-11-12 19:45:00|2427.2|2423.7|2427.3|2423.8|2428|2425.2|2426.1|2423.2|242
1605210600000|2020-11-12 19:50:00|2427.2|2423.7|2426.1|2422.6|2427.7|2424.8|2424.5|2421.8|195
1605210900000|2020-11-12 19:55:00|2426.2|2422.7|2426.7|2424.7|2428.4|2425.9|2424.9|2422.1|267
1605211200000|2020-11-12 20:00:00|2426.6|2424.6|2423.7|2420.2|2427.2|2424.7|2423|2420.1|224
1605211500000|2020-11-12 20:05:00|2423.6|2420.1|2423|2419.5|2424.2|2421.5|2420.8|2417.9|387
1605211800000|2020-11-12 20:10:00|2423.1|2419.6|2425.1|2421.6|2425.3|2422.4|2422.6|2419.4|331
1605212100000|2020-11-12 20:15:00|2425.3|2421.8|2426.3|2422.8|2427.7|2424.7|2424.6|2421.7|255
1605212400000|2020-11-12 20:20:00|2426.4|2422.9|2425.6|2423.6|2427.6|2425|2424.7|2421.8|401
1605212700000|2020-11-12 20:25:00|2425.7|2423.7|2425.5|2422|2427|2424.2|2424.5|2421.7|225
1605213000000|2020-11-12 20:30:00|2425.7|2422.2|2421.6|2419.6|2425.8|2423.1|2421.5|2418.8|328
1605213300000|2020-11-12 20:35:00|2421.7|2419.7|2424.6|2422.6|2424.6|2422.6|2421.3|2419.3|223
1605213600000|2020-11-12 20:40:00|2424.5|2422.5|2423.9|2421.9|2425.7|2423|2423.4|2420.6|267
1605213900000|2020-11-12 20:45:00|2423.8|2421.8|2422.1|2420.1|2424.2|2422.1|2420.6|2418.2|290
1605214200000|2020-11-12 20:50:00|2422.7|2420.7|2425.2|2423.2|2425.4|2423.4|2422.6|2420.1|300
1605214500000|2020-11-12 20:55:00|2425.3|2423.3|2426.6|2424.6|2427.3|2424.6|2424.4|2422.2|233
1605218400000|2020-11-12 22:00:00|2430.6|2425|2430.6|2425|2430.6|2425|2430.6|2425|1
1605222000000|2020-11-12 23:00:00|2431.2|2424.4|2431.8|2428.3|2432.4|2428.9|2429.3|2424.4|195
1605222300000|2020-11-12 23:05:00|2431.6|2428.1|2432.4|2428.9|2432.9|2429.4|2431.1|2427.6|174
1605222600000|2020-11-12 23:10:00|2432.3|2428.8|2430.8|2427.3|2432.7|2429.2|2430.5|2427|116
1605222900000|2020-11-12 23:15:00|2430.7|2427.2|2430.2|2426.7|2431.8|2428.3|2430|2426.1|170
1605223200000|2020-11-12 23:20:00|2430.3|2426.8|2429.3|2425.8|2430.7|2427.2|2428.1|2424.6|197
1605223500000|2020-11-12 23:25:00|2429.2|2425.7|2429|2425.5|2430|2426.5|2427.7|2424.2|153
1605223800000|2020-11-12 23:30:00|2429.1|2425.6|2430.3|2426.8|2430.6|2427.1|2427.4|2423.9|192
1605224100000|2020-11-12 23:35:00|2430|2426.5|2429.9|2426.4|2431.2|2427.7|2428.5|2423.6|184
1605224400000|2020-11-12 23:40:00|2430|2426.5|2430.8|2427.3|2431.7|2427.3|2428.5|2423.7|147
1605224700000|2020-11-12 23:45:00|2430.7|2427.2|2427.2|2423.7|2430.8|2427.3|2426.1|2422.6|236
1605225000000|2020-11-12 23:50:00|2427.3|2423.8|2427|2423.5|2428.1|2424.6|2425.5|2420.9|243
1605225300000|2020-11-12 23:55:00|2427.4|2423.9|2428.6|2425.1|2428.8|2425.3|2426.7|2423.2|150
1605225600000|2020-11-13 00:00:00|2428.9|2425.4|2429.1|2425.6|2430.1|2426.6|2426.8|2423.3|179
1605225900000|2020-11-13 00:05:00|2429.2|2425.7|2428.8|2425.3|2429.6|2426.1|2428.2|2424.7|152
1605226200000|2020-11-13 00:10:00|2428.9|2425.4|2429.6|2426.1|2429.7|2426.2|2427.9|2424.4|104
1605226500000|2020-11-13 00:15:00|2429.5|2426|2428.4|2424.9|2429.7|2426.2|2428.4|2424.9|123
1605226800000|2020-11-13 00:20:00|2428.5|2425|2429.1|2425.6|2429.3|2425.8|2426.2|2422.7|253
1605227100000|2020-11-13 00:25:00|2429.2|2425.7|2428.8|2425.3|2429.7|2426.2|2428.6|2425.1|170
1605227400000|2020-11-13 00:30:00|2428.5|2425|2429.2|2425.7|2429.7|2426.2|2427.9|2424.4|257
1605227700000|2020-11-13 00:35:00|2429.5|2426|2430.3|2426.8|2430.7|2427.2|2427.8|2424.3|191
1605228000000|2020-11-13 00:40:00|2430.2|2426.7|2430.3|2426.8|2431.1|2427.6|2429.8|2426.3|106
1605228300000|2020-11-13 00:45:00|2430.4|2426.9|2430.3|2426.8|2431.4|2427.9|2430.1|2426.6|158
1605228600000|2020-11-13 00:50:00|2430.4|2426.9|2430.1|2426.6|2431.2|2427.7|2429.5|2426|159
1605228900000|2020-11-13 00:55:00|2430.5|2427|2431.2|2427.7|2432.9|2429.4|2430.5|2427|196
1605229200000|2020-11-13 01:00:00|2431.3|2427.8|2433.2|2429.7|2434.4|2430.9|2428.6|2425.1|494
1605229500000|2020-11-13 01:05:00|2433.1|2429.6|2433.7|2430.2|2434.4|2430.9|2431.6|2428.1|288
1605229800000|2020-11-13 01:10:00|2433.5|2430|2437|2433.5|2437.3|2433.8|2433.5|2430|331
1605230100000|2020-11-13 01:15:00|2436.9|2433.4|2436.8|2433.3|2439.8|2436.3|2435.6|2432.1|408
1605230400000|2020-11-13 01:20:00|2436.9|2433.4|2436.9|2433.4|2437.5|2434|2435|2431.5|382
1605230700000|2020-11-13 01:25:00|2437|2433.5|2435.4|2431.9|2438.5|2435|2435.3|2431.8|428
1605231000000|2020-11-13 01:30:00|2435.3|2431.8|2433.5|2430|2436|2432.5|2431|2427.5|515
1605231300000|2020-11-13 01:35:00|2433.3|2429.8|2428.5|2425|2434.7|2431.2|2427.6|2424.1|520
1605231600000|2020-11-13 01:40:00|2427.9|2424.4|2429.2|2425.7|2432.2|2428.7|2427.7|2424.3|452
1605231900000|2020-11-13 01:45:00|2429.1|2425.6|2430|2426.5|2431.3|2428.1|2428.5|2425.2|364
1605232200000|2020-11-13 01:50:00|2430.1|2426.6|2426.9|2423.4|2430.4|2426.9|2425.7|2422.2|412
1605232500000|2020-11-13 01:55:00|2427|2423.5|2425.6|2422.1|2427.3|2423.9|2423|2419.5|499
1605232800000|2020-11-13 02:00:00|2425.7|2422.2|2423.6|2420.1|2426.1|2422.6|2422.6|2419.6|491
1605233100000|2020-11-13 02:05:00|2423.4|2419.9|2427.2|2423.7|2428.1|2424.6|2423.2|2419.7|465
1605233400000|2020-11-13 02:10:00|2427|2423.5|2425|2421.5|2427.9|2425.2|2423.7|2420.9|397
1605233700000|2020-11-13 02:15:00|2424.9|2421.4|2426.2|2422.7|2427|2423.7|2423.1|2420.3|329
1605234000000|2020-11-13 02:20:00|2426.1|2422.6|2423.7|2420.2|2426.9|2424.1|2423.2|2419.7|332
1605234300000|2020-11-13 02:25:00|2423.8|2420.3|2423.9|2420.4|2425.1|2421.6|2422.1|2418.6|286
1605234600000|2020-11-13 02:30:00|2423.8|2420.3|2424.2|2420.7|2424.5|2421|2420.1|2416.6|406
1605234900000|2020-11-13 02:35:00|2424.4|2420.9|2425.9|2422.4|2425.9|2422.4|2421.4|2417.9|383
1605235200000|2020-11-13 02:40:00|2425.7|2422.2|2425.9|2422.4|2426.7|2423.2|2424.3|2421.2|287
1605235500000|2020-11-13 02:45:00|2425.8|2422.3|2423.9|2420.4|2426.5|2423|2422.5|2419|354
1605235800000|2020-11-13 02:50:00|2424|2420.5|2426.2|2422.7|2426.8|2423.3|2423.5|2420|380
1605236100000|2020-11-13 02:55:00|2426.1|2422.6|2425.3|2421.8|2427.4|2423.9|2424.2|2420.7|414
1605236400000|2020-11-13 03:00:00|2425.2|2421.7|2426.5|2423|2427.1|2423.6|2424.8|2421.3|307
1605236700000|2020-11-13 03:05:00|2426.4|2422.9|2426.1|2422.6|2427.1|2423.6|2425.6|2422.1|266
1605237000000|2020-11-13 03:10:00|2426.2|2422.7|2423.4|2419.9|2426.9|2423.4|2423|2419.5|287
1605237300000|2020-11-13 03:15:00|2423.1|2419.6|2423.1|2419.6|2424.4|2420.9|2422|2418.5|400
1605237600000|2020-11-13 03:20:00|2423|2419.5|2422.8|2419.3|2423.3|2419.8|2421.7|2418.2|289
1605237900000|2020-11-13 03:25:00|2422.7|2419.2|2419.7|2416.2|2423.1|2419.6|2418.9|2415.4|377
1605238200000|2020-11-13 03:30:00|2419.6|2416.1|2421.5|2418|2422|2418.9|2419.1|2415.6|288
1605238500000|2020-11-13 03:35:00|2421.6|2418.1|2422.1|2418.6|2422.6|2419.4|2420.2|2417.3|240
1605238800000|2020-11-13 03:40:00|2422.2|2418.7|2421|2417.5|2422.7|2419.6|2420.8|2417.3|206
1605239100000|2020-11-13 03:45:00|2420.9|2417.4|2421.3|2417.8|2422.2|2418.7|2419.5|2416|208
1605239400000|2020-11-13 03:50:00|2421.2|2417.7|2418.6|2415.1|2421.8|2418.3|2418.5|2415|184
1605239700000|2020-11-13 03:55:00|2418.7|2415.2|2418.7|2415.2|2420.4|2416.9|2417.8|2414.3|288
1605240000000|2020-11-13 04:00:00|2418.9|2415.4|2420.8|2417.3|2421.1|2417.6|2416.8|2413.9|237
1605240300000|2020-11-13 04:05:00|2420.7|2417.2|2421.3|2417.8|2421.6|2418.1|2419.8|2416.9|156
1605240600000|2020-11-13 04:10:00|2421.2|2417.7|2422.2|2418.7|2423.2|2419.7|2419.8|2417|244
1605240900000|2020-11-13 04:15:00|2422.1|2418.6|2425.2|2421.7|2425.3|2421.8|2422.1|2418.6|202
1605241200000|2020-11-13 04:20:00|2425.1|2421.6|2424|2420.5|2426.4|2422.9|2423.5|2420|218
1605241500000|2020-11-13 04:25:00|2423.8|2420.3|2424.6|2421.1|2425.2|2421.7|2423|2419.5|202
1605241800000|2020-11-13 04:30:00|2424.8|2421.3|2424.7|2421.2|2426|2422.9|2423.8|2420.3|227
1605242100000|2020-11-13 04:35:00|2424.9|2421.4|2424.2|2420.7|2425.5|2422|2423.6|2420.1|221
1605242400000|2020-11-13 04:40:00|2424|2420.5|2423.5|2420|2424.5|2421|2423.3|2419.8|154
1605242700000|2020-11-13 04:45:00|2423.4|2419.9|2425.5|2422|2425.6|2422.1|2423.2|2419.7|193
1605243000000|2020-11-13 04:50:00|2425.2|2421.7|2425.6|2422.1|2425.9|2422.4|2425.1|2421.6|147
1605243300000|2020-11-13 04:55:00|2425.4|2421.9|2425.6|2422.1|2426.2|2422.7|2424.6|2421.7|170
1605243600000|2020-11-13 05:00:00|2425.7|2422.2|2425.9|2422.4|2426.5|2423.7|2424|2421.1|270
1605243900000|2020-11-13 05:05:00|2425.8|2422.3|2425.3|2421.8|2425.9|2423.2|2424.6|2421.1|193
1605244200000|2020-11-13 05:10:00|2425.2|2421.7|2426.8|2423.3|2426.8|2423.5|2424.6|2421.2|227
1605244500000|2020-11-13 05:15:00|2426.6|2423.1|2428|2424.5|2428.7|2425.4|2426.5|2423.1|245
1605244800000|2020-11-13 05:20:00|2427.9|2424.4|2426|2422.5|2428.6|2425.1|2424.7|2421.8|268
1605245100000|2020-11-13 05:25:00|2426.1|2422.6|2426.7|2423.2|2427|2423.5|2425.1|2421.7|239
1605245400000|2020-11-13 05:30:00|2426.4|2422.9|2423.2|2419.7|2426.5|2423|2420|2417.2|523
1605245700000|2020-11-13 05:35:00|2423.3|2419.8|2422.2|2418.7|2424.6|2421.1|2422.1|2418.6|271
1605246000000|2020-11-13 05:40:00|2422.3|2418.8|2424.5|2421|2425.8|2422.6|2422.2|2418.7|253
1605246300000|2020-11-13 05:45:00|2424.4|2420.9|2425.3|2421.8|2425.8|2422.6|2423.5|2420.2|273
1605246600000|2020-11-13 05:50:00|2425.4|2421.9|2427.9|2424.4|2427.9|2424.9|2424.6|2421.6|422
1605246900000|2020-11-13 05:55:00|2427.6|2424.1|2425.8|2422.3|2428.5|2425.6|2425.6|2422.2|402
1605247200000|2020-11-13 06:00:00|2425.9|2422.4|2428.7|2425.2|2429.1|2425.6|2424.6|2421.5|458
1605247500000|2020-11-13 06:05:00|2428.8|2425.3|2427.8|2424.3|2428.8|2425.4|2425.9|2422.9|370
1605247800000|2020-11-13 06:10:00|2427.6|2424.1|2425.8|2422.3|2427.9|2424.5|2424.7|2421.9|279
1605248100000|2020-11-13 06:15:00|2426|2422.5|2424.9|2421.4|2426.8|2423.3|2423.9|2421.1|306
1605248400000|2020-11-13 06:20:00|2425.2|2421.7|2425.1|2421.6|2426.4|2423.2|2424.8|2421.3|301
1605248700000|2020-11-13 06:25:00|2425|2421.5|2426.4|2422.9|2427.1|2423.9|2424.3|2420.8|290
1605249000000|2020-11-13 06:30:00|2426.5|2423|2426.3|2422.8|2428|2425|2425.5|2422.2|279
1605249300000|2020-11-13 06:35:00|2426.5|2423|2427.8|2424.3|2428|2425.2|2424.5|2421.1|320
1605249600000|2020-11-13 06:40:00|2427.9|2424.4|2430.7|2427.2|2431|2427.5|2427.7|2424.2|350
1605249900000|2020-11-13 06:45:00|2430.8|2427.3|2429.7|2426.2|2431.4|2427.9|2429.4|2425.9|293
1605250200000|2020-11-13 06:50:00|2429.5|2426|2428.2|2424.7|2430.3|2426.8|2427.1|2423.6|268
1605250500000|2020-11-13 06:55:00|2428.4|2424.9|2428.2|2424.7|2429.8|2426.3|2427.5|2424|291
1605250800000|2020-11-13 07:00:00|2428.1|2424.6|2426.8|2423.3|2428.8|2425.3|2426|2422.5|275
1605251100000|2020-11-13 07:05:00|2427.2|2423.7|2424.4|2420.9|2427.5|2424|2424|2420.5|248
1605251400000|2020-11-13 07:10:00|2424.3|2420.8|2425.8|2422.3|2426.6|2423.1|2422.9|2420.3|221
1605251700000|2020-11-13 07:15:00|2425.7|2422.2|2426.1|2422.6|2427.3|2423.8|2425.6|2422.1|279
1605252000000|2020-11-13 07:20:00|2426.2|2422.7|2428.9|2425.4|2428.9|2425.4|2426.1|2422.6|247
1605252300000|2020-11-13 07:25:00|2429|2425.5|2427.3|2425.3|2430|2426.5|2427.3|2424.4|223
1605252600000|2020-11-13 07:30:00|2427.5|2425.5|2431|2427.5|2431.9|2428.4|2427.4|2423.9|274
1605252900000|2020-11-13 07:35:00|2430.9|2427.4|2429.9|2426.4|2431.7|2428.2|2429.5|2426|201
1605253200000|2020-11-13 07:40:00|2429.8|2426.3|2428.2|2424.7|2430.2|2427.3|2427.4|2424.3|281
1605253500000|2020-11-13 07:45:00|2428.1|2424.6|2428.9|2425.4|2429.1|2425.9|2426.1|2423.2|232
1605253800000|2020-11-13 07:50:00|2429|2425.5|2426.2|2422.7|2429.7|2426.2|2425.3|2422.6|207
1605254100000|2020-11-13 07:55:00|2426|2422.5|2429.9|2426.4|2430.7|2427.2|2425|2422.3|300
1605254400000|2020-11-13 08:00:00|2430.2|2426.7|2432.6|2430.6|2434|2430.9|2427|2424.2|420
1605254700000|2020-11-13 08:05:00|2432.5|2430.5|2433.3|2431.3|2433.8|2431.8|2429|2427|474
1605255000000|2020-11-13 08:10:00|2433.2|2431.2|2435|2433|2436.2|2433.4|2430.4|2428.4|350
1605255300000|2020-11-13 08:15:00|2434.7|2432.7|2430.4|2426.9|2435.9|2433.1|2430.2|2426.7|337
1605255600000|2020-11-13 08:20:00|2430.3|2426.8|2425.1|2423.1|2430.5|2427.4|2421.8|2418.4|451
1605255900000|2020-11-13 08:25:00|2425.2|2423.2|2427.9|2424.4|2427.9|2424.4|2423.3|2421.3|277
1605256200000|2020-11-13 08:30:00|2428|2424.5|2432.3|2428.8|2432.8|2429.8|2427|2423.5|281
1605256500000|2020-11-13 08:35:00|2432.4|2428.9|2434.2|2430.7|2436.2|2432.7|2431.6|2428.1|437
1605256800000|2020-11-13 08:40:00|2434.5|2431|2429.1|2425.6|2435.1|2431.6|2428.2|2425.1|399
1605257100000|2020-11-13 08:45:00|2429|2425.5|2431.1|2427.6|2431.6|2428.8|2428|2425.4|292
1605257400000|2020-11-13 08:50:00|2431.2|2427.7|2428.3|2426.3|2431.9|2428.6|2427.8|2425.1|291
1605257700000|2020-11-13 08:55:00|2428.2|2426.2|2428.8|2426.8|2429.6|2426.8|2426.4|2424.4|230
1605258000000|2020-11-13 09:00:00|2428.7|2426.7|2426.6|2424.6|2429.7|2427|2425.9|2423.2|232
1605258300000|2020-11-13 09:05:00|2426.4|2424.4|2423.4|2421.4|2427.6|2425.4|2423.3|2421.3|257
1605258600000|2020-11-13 09:10:00|2423.6|2421.6|2424.4|2420.9|2424.9|2422.4|2422|2419.3|482
1605258900000|2020-11-13 09:15:00|2424.5|2421|2425.5|2423.5|2426.6|2423.7|2422.6|2420.5|393
1605259200000|2020-11-13 09:20:00|2425.4|2423.4|2427.5|2424|2428.9|2426|2425.2|2422.5|492
1605259500000|2020-11-13 09:25:00|2427.2|2423.7|2426.7|2423.2|2427.9|2425|2423.8|2421.2|408
1605259800000|2020-11-13 09:30:00|2426.8|2423.3|2430.2|2426.7|2430.8|2427.4|2425.5|2422.3|387
1605260100000|2020-11-13 09:35:00|2430.3|2426.8|2429|2425.5|2430.4|2427.2|2427.4|2423.9|398
1605260400000|2020-11-13 09:40:00|2429.1|2425.6|2432.3|2428.8|2433.2|2430.1|2428.7|2425.5|396
1605260700000|2020-11-13 09:45:00|2431.4|2429.4|2434.3|2430.8|2435.1|2432.1|2431.4|2429|416
1605261000000|2020-11-13 09:50:00|2434.4|2430.9|2434.7|2432.7|2436.3|2432.8|2432.9|2429.8|406
1605261300000|2020-11-13 09:55:00|2435.5|2432|2435.2|2431.7|2435.8|2433.2|2433.5|2430.4|286
1605261600000|2020-11-13 10:00:00|2435.1|2431.6|2432.9|2430.9|2436.3|2432.8|2432.1|2430.1|531
1605261900000|2020-11-13 10:05:00|2432.7|2430.7|2432.5|2430.5|2435.1|2431.6|2430.9|2428.4|419
1605262200000|2020-11-13 10:10:00|2432.6|2430.6|2433.1|2431.1|2435.3|2432.4|2432.3|2429.5|305
1605262500000|2020-11-13 10:15:00|2433|2431|2433.8|2430.3|2435|2432.4|2431.6|2429|417
1605262800000|2020-11-13 10:20:00|2434|2430.5|2433.7|2430.2|2434.8|2432.1|2432.1|2429.1|377
1605263100000|2020-11-13 10:25:00|2433.6|2430.1|2429.7|2427.7|2434.3|2431|2429.2|2426.6|395
1605263400000|2020-11-13 10:30:00|2430|2428|2430.9|2428.9|2431.1|2429.1|2428.6|2426.6|331
1605263700000|2020-11-13 10:35:00|2431.1|2429.1|2433.8|2431.8|2434.2|2432.2|2431|2429|379
1605264000000|2020-11-13 10:40:00|2433.7|2431.7|2434.4|2432.4|2435.3|2433.3|2433.5|2431.5|371
1605264300000|2020-11-13 10:45:00|2434.3|2432.3|2433.8|2431.8|2435.5|2432.7|2433.7|2431|240
1605264600000|2020-11-13 10:50:00|2433.7|2431.7|2433.2|2431.2|2434.7|2432.3|2432.7|2430.2|247
1605264900000|2020-11-13 10:55:00|2433.1|2431.1|2430.8|2428.8|2433.4|2431.4|2429.6|2427.6|237
1605265200000|2020-11-13 11:00:00|2430.6|2428.6|2430.2|2426.7|2433.8|2430.9|2429.3|2426.6|332
1605265500000|2020-11-13 11:05:00|2430.1|2426.6|2430.9|2427.4|2431.8|2429|2428.4|2426|344
1605265800000|2020-11-13 11:10:00|2430.7|2427.2|2432.1|2428.6|2432.9|2430.2|2429.1|2427.1|326
1605266100000|2020-11-13 11:15:00|2431.2|2429.2|2429.1|2425.6|2432.4|2429.7|2428.4|2425.6|284
1605266400000|2020-11-13 11:20:00|2428.2|2426.2|2426|2424|2430.5|2427.5|2425.9|2423.9|285
1605266700000|2020-11-13 11:25:00|2426.1|2424.1|2426|2424|2427.3|2425.3|2424.7|2422.7|345
1605267000000|2020-11-13 11:30:00|2425.8|2423.8|2425.2|2421.7|2426.6|2423.9|2423.3|2420.6|273
1605267300000|2020-11-13 11:35:00|2425.1|2421.6|2427.7|2424.2|2427.8|2424.9|2423.1|2420.9|261
1605267600000|2020-11-13 11:40:00|2427.5|2424|2425.9|2423.9|2429|2426.1|2425.8|2423.3|216
1605267900000|2020-11-13 11:45:00|2426.6|2423.1|2428.7|2425.2|2429.5|2426.4|2426.5|2423|248
1605268200000|2020-11-13 11:50:00|2428.6|2425.1|2428.6|2425.1|2429.2|2425.7|2426.7|2424|209
1605268500000|2020-11-13 11:55:00|2428.5|2425|2427.4|2425.4|2430.2|2428|2427|2424.2|231
1605268800000|2020-11-13 12:00:00|2427.2|2425.2|2426.9|2424.9|2429.7|2426.7|2425.6|2422.2|530
1605269100000|2020-11-13 12:05:00|2426.8|2424.8|2430.6|2428.6|2431.9|2429.2|2426.4|2424.2|354
1605269400000|2020-11-13 12:10:00|2430.5|2428.5|2433.8|2431.8|2434.4|2432.4|2429.9|2427.6|581
1605269700000|2020-11-13 12:15:00|2433.7|2431.7|2441.6|2438.1|2442.5|2439|2433.6|2431.2|732
1605270000000|2020-11-13 12:20:00|2441.1|2439.1|2438.6|2436.6|2441.7|2439.7|2438.4|2436|465
1605270300000|2020-11-13 12:25:00|2439.6|2437.6|2441.6|2438.1|2441.7|2439.1|2438.2|2435.6|435
1605270600000|2020-11-13 12:30:00|2441.5|2438|2436.6|2434.6|2441.6|2438.7|2436.3|2433.8|430
1605270900000|2020-11-13 12:35:00|2436.8|2434.8|2440|2436.5|2440.1|2437.3|2436.7|2434.2|313
1605271200000|2020-11-13 12:40:00|2440.2|2436.7|2438.9|2435.4|2440.7|2437.2|2438.5|2435|390
1605271500000|2020-11-13 12:45:00|2439|2435.5|2438|2434.5|2439.7|2436.4|2437|2433.9|313
1605271800000|2020-11-13 12:50:00|2437.8|2434.3|2441.4|2437.9|2441.7|2438.7|2437.8|2434.3|437
1605272100000|2020-11-13 12:55:00|2440.2|2438.2|2440.6|2438.6|2441.5|2438.9|2438.1|2435.1|436
1605272400000|2020-11-13 13:00:00|2440.5|2438.5|2466.2|2464.2|2468.6|2465.1|2440.4|2438.4|1344
1605272700000|2020-11-13 13:05:00|2466.4|2464.4|2469.3|2465.8|2474.9|2472.2|2466.4|2463.5|1141
1605273000000|2020-11-13 13:10:00|2469|2465.5|2468.4|2464.9|2471.1|2467.7|2462.2|2459.1|1047
1605273300000|2020-11-13 13:15:00|2467.9|2465.9|2471.2|2467.7|2472.3|2469.6|2466.4|2463.4|678
1605273600000|2020-11-13 13:20:00|2470.6|2468.6|2470.7|2468.7|2476.1|2473.2|2468.4|2465.5|843
1605273900000|2020-11-13 13:25:00|2471|2469|2471|2467.5|2472.9|2470.4|2466.3|2464|609
1605274200000|2020-11-13 13:30:00|2471.2|2467.7|2472.2|2470.2|2475.7|2473.7|2470.4|2467.2|629
1605274500000|2020-11-13 13:35:00|2472.1|2470.1|2474|2472|2475|2472.9|2469.4|2466.7|758
1605274800000|2020-11-13 13:40:00|2474.1|2472.1|2471.5|2469.5|2478.6|2475.1|2470.4|2468|802
1605275100000|2020-11-13 13:45:00|2471.4|2469.4|2471.8|2468.3|2473.7|2471.3|2468.4|2465.7|870
1605275400000|2020-11-13 13:50:00|2471|2469|2473.5|2471.5|2476.8|2474.1|2470.3|2468.3|705
1605275700000|2020-11-13 13:55:00|2473.6|2471.6|2476.2|2472.7|2479.6|2476.7|2471.6|2469.2|660
1605276000000|2020-11-13 14:00:00|2476.1|2472.6|2478|2476|2480.3|2477.5|2473.5|2470.8|803
1605276300000|2020-11-13 14:05:00|2478.4|2474.9|2473.5|2471.5|2478.8|2476.2|2472.9|2470.5|874
1605276600000|2020-11-13 14:10:00|2473.6|2471.6|2475.7|2473.7|2477.3|2474.6|2472.3|2469.7|699
1605276900000|2020-11-13 14:15:00|2475.6|2473.6|2470.9|2468.9|2477.5|2475.2|2469.3|2466.7|767
1605277200000|2020-11-13 14:20:00|2471|2469|2474|2472|2476.4|2474.2|2470.9|2468.9|658
1605277500000|2020-11-13 14:25:00|2473.6|2471.6|2477.3|2475.3|2478.4|2476.4|2473.4|2470.7|595
1605277800000|2020-11-13 14:30:00|2477.5|2475.5|2472.5|2470.5|2478.8|2476.8|2471.1|2468.7|884
1605278100000|2020-11-13 14:35:00|2472.4|2470.4|2474.9|2472.9|2476.5|2474|2469|2467|785
1605278400000|2020-11-13 14:40:00|2474.8|2472.8|2480.3|2478.3|2482.5|2480.3|2474.3|2472.1|758
1605278700000|2020-11-13 14:45:00|2479.8|2477.8|2477.6|2475.6|2483|2481|2477.1|2475.1|620
1605279000000|2020-11-13 14:50:00|2477.7|2475.7|2474.1|2472.1|2479.6|2477.6|2472.7|2470.7|615
1605279300000|2020-11-13 14:55:00|2474|2472|2472|2470|2475.5|2472.3|2470.1|2468.1|579
1605279600000|2020-11-13 15:00:00|2472.8|2469.3|2473.7|2471.7|2475.1|2472.7|2469.5|2467.5|653
1605279900000|2020-11-13 15:05:00|2473.6|2471.6|2476.1|2474.1|2477.7|2475.7|2473.2|2471.2|600
1605280200000|2020-11-13 15:10:00|2475.8|2473.8|2468.1|2466.1|2476|2474|2463.4|2460.5|767
1605280500000|2020-11-13 15:15:00|2467.9|2465.9|2467|2465|2470.4|2468.4|2466.1|2464.1|567
1605280800000|2020-11-13 15:20:00|2466.9|2464.9|2464.5|2462.5|2468.7|2466.7|2463.5|2461.5|449
1605281100000|2020-11-13 15:25:00|2464.2|2462.2|2466.4|2464.4|2469.9|2467.9|2464|2462|471
1605281400000|2020-11-13 15:30:00|2466.5|2464.5|2464.6|2462.6|2468|2466|2463.8|2461.8|548
1605281700000|2020-11-13 15:35:00|2464.5|2462.5|2463.4|2461.4|2467.6|2465.6|2462.9|2460.4|522
1605282000000|2020-11-13 15:40:00|2463.2|2461.2|2467.3|2465.3|2468.6|2466.6|2463|2461|555
1605282300000|2020-11-13 15:45:00|2467.4|2465.4|2472.4|2470.4|2472.9|2470.9|2467|2465|410
1605282600000|2020-11-13 15:50:00|2472.2|2470.2|2469.6|2467.6|2472.6|2470.6|2469.3|2467.3|437
1605282900000|2020-11-13 15:55:00|2469.5|2467.5|2468.6|2466.6|2470.6|2468.6|2466.2|2464|522
1605283200000|2020-11-13 16:00:00|2468.5|2466.5|2471.9|2469.9|2472.8|2470.3|2468.5|2466.5|513
1605283500000|2020-11-13 16:05:00|2472.1|2470.1|2474.6|2471.1|2476.6|2474|2471.4|2469.4|499
1605283800000|2020-11-13 16:10:00|2474.5|2471|2471|2469|2474.8|2472.5|2470.8|2468.8|369
1605284100000|2020-11-13 16:15:00|2471.2|2469.2|2470.1|2468.1|2473.6|2471.6|2469.7|2467.7|438
1605284400000|2020-11-13 16:20:00|2470.2|2468.2|2469.4|2467.4|2471.6|2469.3|2468.7|2466.4|394
1605284700000|2020-11-13 16:25:00|2469.5|2467.5|2466.9|2464.9|2470.5|2468.5|2466.9|2464.5|446
1605285000000|2020-11-13 16:30:00|2467|2465|2465.3|2463.3|2468.5|2466.5|2465.2|2463.2|472
1605285300000|2020-11-13 16:35:00|2465.4|2463.4|2465.8|2463.8|2466.8|2464.8|2464.7|2462.7|407
1605285600000|2020-11-13 16:40:00|2465.9|2463.9|2467.1|2465.1|2468.9|2466.5|2465.7|2463|407
1605285900000|2020-11-13 16:45:00|2467.3|2465.3|2466|2464|2468.2|2465.5|2465.4|2463.4|365
1605286200000|2020-11-13 16:50:00|2466.1|2464.1|2465.4|2463.4|2466.7|2464.4|2464.6|2462.2|309
1605286500000|2020-11-13 16:55:00|2465.3|2463.3|2466.9|2464.9|2468.6|2465.8|2464.9|2462.4|339
1605286800000|2020-11-13 17:00:00|2467|2465|2467.2|2465.2|2468.5|2466.5|2466.7|2464.5|311
1605287100000|2020-11-13 17:05:00|2467.1|2465.1|2470|2468|2471|2468.5|2467.1|2465.1|309
1605287400000|2020-11-13 17:10:00|2470.1|2468.1|2468.9|2466.9|2471.4|2468.6|2468.5|2466.5|303
1605287700000|2020-11-13 17:15:00|2469.1|2467.1|2468.8|2466.8|2470.2|2468.2|2467.8|2465.8|285
1605288000000|2020-11-13 17:20:00|2468.9|2466.9|2468.8|2466.8|2469.8|2467.2|2467.4|2465.2|318
1605288300000|2020-11-13 17:25:00|2468.9|2466.9|2469.1|2467.1|2470.3|2468|2468.8|2466.8|300
1605288600000|2020-11-13 17:30:00|2469.2|2467.2|2469.7|2467.7|2470.7|2468.3|2468.7|2466.2|226
1605288900000|2020-11-13 17:35:00|2469.8|2467.8|2470.3|2468.3|2470.5|2468.5|2468.2|2466.2|175
1605289200000|2020-11-13 17:40:00|2470.4|2468.4|2471.6|2469.6|2473.6|2471.3|2470.3|2468.3|170
1605289500000|2020-11-13 17:45:00|2471.5|2469.5|2467.5|2465.5|2472.3|2470.3|2466.6|2464.6|294
1605289800000|2020-11-13 17:50:00|2467.6|2465.6|2471.2|2469.2|2471.9|2469.9|2467.5|2465.5|300
1605290100000|2020-11-13 17:55:00|2471.3|2469.3|2472.2|2470.2|2472.5|2470.5|2471|2469|234
1605290400000|2020-11-13 18:00:00|2472.3|2470.3|2469.9|2467.9|2473.1|2471.1|2469.1|2467.1|268
1605290700000|2020-11-13 18:05:00|2470|2468|2468.9|2466.9|2470.1|2468.1|2468.2|2466.2|278
1605291000000|2020-11-13 18:10:00|2469|2467|2468.4|2466.4|2470|2467.9|2468.3|2466.2|264
1605291300000|2020-11-13 18:15:00|2468.5|2466.5|2472.3|2470.3|2472.3|2470.3|2468.4|2466.4|213
1605291600000|2020-11-13 18:20:00|2472.2|2470.2|2469.5|2467.5|2472.3|2470.3|2468.8|2466.8|378
1605291900000|2020-11-13 18:25:00|2469.4|2467.4|2469.6|2467.6|2470.6|2468.6|2467.4|2465.4|344
1605292200000|2020-11-13 18:30:00|2469.2|2467.2|2468.5|2466.5|2469.6|2467.5|2467.5|2465.5|297
1605292500000|2020-11-13 18:35:00|2468.6|2466.6|2465.2|2463.2|2468.8|2466.8|2465|2462.8|304
1605292800000|2020-11-13 18:40:00|2465.3|2463.3|2464.6|2462.6|2465.9|2463.9|2464.3|2462|307
1605293100000|2020-11-13 18:45:00|2464.5|2462.5|2463|2461|2467.9|2465.9|2462.7|2459.8|393
1605293400000|2020-11-13 18:50:00|2462.9|2460.9|2462.5|2460.5|2464.1|2461.6|2462.2|2460.2|202
1605293700000|2020-11-13 18:55:00|2462.6|2460.6|2464.4|2462.4|2465.1|2462.6|2461.6|2459.2|307
1605294000000|2020-11-13 19:00:00|2464.3|2462.3|2464.5|2462.5|2466.9|2464.3|2463.9|2461|403
1605294300000|2020-11-13 19:05:00|2464.4|2462.4|2464.9|2462.9|2466.2|2464.2|2464.2|2462.2|288
1605294600000|2020-11-13 19:10:00|2465|2463|2465.8|2463.8|2466.4|2463.8|2464.6|2462.1|291
1605294900000|2020-11-13 19:15:00|2465.7|2463.7|2465.7|2463.7|2466.1|2463.8|2463.7|2461|229
1605295200000|2020-11-13 19:20:00|2465.8|2463.8|2465|2463|2467.3|2464.8|2464.7|2462.7|197
1605295500000|2020-11-13 19:25:00|2464.9|2462.9|2464|2462|2465.6|2463.1|2462.5|2459.9|158
1605295800000|2020-11-13 19:30:00|2464.2|2462.2|2462.9|2460.9|2465.8|2463.4|2462.8|2460.2|210
1605296100000|2020-11-13 19:35:00|2463|2461|2464|2462|2464|2462|2462.8|2459.8|138
1605296400000|2020-11-13 19:40:00|2463.9|2461.9|2464.3|2462.3|2465|2463|2463.6|2461.6|129
1605296700000|2020-11-13 19:45:00|2464.2|2462.2|2464.7|2462.7|2465.4|2463.2|2463.8|2461.8|197
1605297000000|2020-11-13 19:50:00|2464.9|2462.9|2466.6|2464.6|2466.7|2464.7|2464.6|2462.3|180
1605297300000|2020-11-13 19:55:00|2466.3|2464.3|2467.6|2465.6|2468.3|2465.7|2464|2461.9|364
1605297600000|2020-11-13 20:00:00|2467.3|2465.3|2465.9|2463.9|2467.8|2465.4|2464.8|2462.2|221
1605297900000|2020-11-13 20:05:00|2466|2464|2465.8|2463.8|2466.8|2464.4|2465.1|2463.1|185
1605298200000|2020-11-13 20:10:00|2466|2464|2465.9|2463.9|2466.5|2464.3|2464.5|2462.1|218
1605298500000|2020-11-13 20:15:00|2465.8|2463.8|2464.5|2462.5|2466|2464|2463.6|2461.1|205
1605298800000|2020-11-13 20:20:00|2464.4|2462.4|2464.4|2462.4|2465|2463|2464.1|2461.5|105
1605299100000|2020-11-13 20:25:00|2464.6|2462.6|2465.1|2463.1|2466.3|2463.5|2463.9|2461.9|136
1605299400000|2020-11-13 20:30:00|2465|2463|2464.9|2462.9|2467.6|2465.1|2464.9|2462.1|171
1605299700000|2020-11-13 20:35:00|2464.8|2462.8|2464.5|2462.5|2465.2|2463.2|2464.1|2461.5|123
1605300000000|2020-11-13 20:40:00|2464.4|2462.4|2465.4|2463.4|2466.2|2463.6|2464.4|2462.4|121
1605300300000|2020-11-13 20:45:00|2465.3|2463.3|2465.7|2463.7|2466.7|2463.8|2464.5|2462.5|108
1605300600000|2020-11-13 20:50:00|2465.8|2463.8|2464.9|2462.9|2467|2464.8|2464.3|2462.2|165
1605300900000|2020-11-13 20:55:00|2465|2463|2465.6|2463.6|2467|2464.8|2464.1|2461.5|293
1605477600000|2020-11-15 22:00:00|2472.2|2460.8|2472.2|2460.8|2472.2|2460.8|2472.2|2460.8|1
1605477900000|2020-11-15 22:05:00|2471.2|2461.8|2471.2|2461.8|2471.2|2461.8|2471.2|2461.8|1
1605481200000|2020-11-15 23:00:00|2473.4|2461.4|2467.4|2463.9|2477.5|2470.4|2466.9|2460.8|691
1605481500000|2020-11-15 23:05:00|2467.2|2463.7|2470|2466.5|2470.6|2466.5|2465.9|2460.9|377
1605481800000|2020-11-15 23:10:00|2470.9|2465.5|2469.4|2465.9|2470.9|2466.3|2464.9|2459.9|249
1605482100000|2020-11-15 23:15:00|2468.8|2465.3|2471.2|2467.7|2473.3|2469.2|2468.4|2463|353
1605482400000|2020-11-15 23:20:00|2470.7|2467.2|2473.8|2470.3|2477.2|2473.4|2470.3|2464.9|421
1605482700000|2020-11-15 23:25:00|2474.2|2470.7|2474.2|2470.7|2476.5|2472.3|2472.7|2467.5|290
1605483000000|2020-11-15 23:30:00|2473.3|2469.8|2473.6|2470.1|2475.7|2472.2|2473.3|2469.8|138
1605483300000|2020-11-15 23:35:00|2473.4|2469.9|2472.8|2469.3|2474.8|2471.3|2472.5|2469|206
1605483600000|2020-11-15 23:40:00|2472.6|2469.1|2473.2|2469.7|2474.3|2470.8|2472.4|2468.9|220
1605483900000|2020-11-15 23:45:00|2473.1|2469.6|2472.8|2469.3|2474.4|2470.9|2472.2|2468.7|254
1605484200000|2020-11-15 23:50:00|2472.7|2469.2|2472.2|2468.7|2473.5|2470|2471.1|2467.6|211
1605484500000|2020-11-15 23:55:00|2472.7|2469.2|2470.3|2466.8|2472.7|2469.2|2470.1|2466.6|267
1605484800000|2020-11-16 00:00:00|2470.8|2467.3|2469.2|2465.7|2472|2468.5|2468.2|2465|358
1605485100000|2020-11-16 00:05:00|2469.4|2465.9|2469.5|2466|2470.4|2466.9|2468.3|2465|211
1605485400000|2020-11-16 00:10:00|2469.4|2465.9|2468.3|2464.8|2470|2466.5|2466.9|2463.4|232
1605485700000|2020-11-16 00:15:00|2468.4|2464.9|2469.2|2465.7|2469.8|2466.3|2467.2|2463.7|185
1605486000000|2020-11-16 00:20:00|2469.3|2465.8|2471.2|2467.7|2471.3|2467.8|2469.1|2465.6|164
1605486300000|2020-11-16 00:25:00|2471|2467.5|2471.6|2468.1|2472.4|2468.9|2469.9|2467.1|201
1605486600000|2020-11-16 00:30:00|2471.4|2467.9|2470|2466.5|2472.1|2469.2|2469|2466|224
1605486900000|2020-11-16 00:35:00|2470.1|2466.6|2470.5|2467|2471.2|2468|2468.7|2465.7|203
1605487200000|2020-11-16 00:40:00|2470.8|2467.3|2473.5|2470|2473.7|2470.2|2470.1|2466.6|134
1605487500000|2020-11-16 00:45:00|2473.4|2469.9|2475.6|2472.1|2475.8|2472.3|2472.7|2469.2|224
1605487800000|2020-11-16 00:50:00|2475.7|2472.2|2476.1|2472.6|2477.4|2473.9|2475.6|2472.1|286
1605488100000|2020-11-16 00:55:00|2475.8|2472.3|2475.7|2472.2|2476.9|2473.4|2475.2|2471.7|232
1605488400000|2020-11-16 01:00:00|2475.6|2472.1|2474.1|2470.6|2480.7|2477.2|2470.5|2467|717
1605488700000|2020-11-16 01:05:00|2473.9|2470.4|2490.7|2487.2|2491.8|2488.3|2473.4|2469.9|936
1605489000000|2020-11-16 01:10:00|2490.6|2487.1|2493.9|2490.4|2495.7|2492.2|2489.8|2486.3|937
1605489300000|2020-11-16 01:15:00|2494.1|2490.6|2496.7|2493.2|2498.2|2494.4|2491.2|2487.7|834
1605489600000|2020-11-16 01:20:00|2497|2493.5|2502.1|2498.6|2506.9|2503.4|2496.2|2492.9|736
1605489900000|2020-11-16 01:25:00|2502.2|2498.7|2500.2|2496.7|2502.2|2498.7|2498.3|2494.8|542
1605490200000|2020-11-16 01:30:00|2500.1|2496.6|2498.3|2494.8|2501.1|2497.6|2494.5|2491.2|761
1605490500000|2020-11-16 01:35:00|2498.4|2494.9|2501.9|2498.4|2505.2|2501.7|2498|2494.5|617
1605490800000|2020-11-16 01:40:00|2501.8|2498.3|2499.4|2495.9|2502.5|2499|2498.8|2495.3|422
1605491100000|2020-11-16 01:45:00|2499.3|2495.8|2498.3|2494.8|2500|2496.5|2496.8|2493.3|439
1605491400000|2020-11-16 01:50:00|2498.5|2495|2499.2|2495.7|2500|2496.5|2497.4|2493.9|402
1605491700000|2020-11-16 01:55:00|2499.1|2495.6|2500.3|2496.8|2501.2|2497.7|2496|2492.5|402
1605492000000|2020-11-16 02:00:00|2500.7|2497.2|2502.2|2498.7|2504.2|2500.7|2500.6|2497.1|623
1605492300000|2020-11-16 02:05:00|2502.3|2498.8|2505|2501.5|2505.4|2501.9|2500.5|2497|705
1605492600000|2020-11-16 02:10:00|2505.1|2501.6|2505.3|2501.8|2507|2503.5|2501.9|2498.4|655
1605492900000|2020-11-16 02:15:00|2505.2|2501.7|2503.1|2499.6|2506.7|2503.2|2501|2498.1|360
1605493200000|2020-11-16 02:20:00|2503|2499.5|2505.3|2501.8|2505.6|2502.1|2501.5|2498.2|292
1605493500000|2020-11-16 02:25:00|2505|2501.5|2501.9|2498.4|2506.2|2502.7|2501.5|2498|293
1605493800000|2020-11-16 02:30:00|2501.8|2498.3|2503.6|2500.1|2505.3|2501.8|2501.7|2498.2|381
1605494100000|2020-11-16 02:35:00|2503.7|2500.2|2503.7|2500.2|2505.6|2502.1|2501.9|2498.9|405
1605494400000|2020-11-16 02:40:00|2504.1|2500.6|2505|2501.5|2505.8|2502.3|2502.8|2499.3|320
1605494700000|2020-11-16 02:45:00|2504.9|2501.4|2503.3|2499.8|2506.1|2502.6|2502.4|2499.2|327
1605495000000|2020-11-16 02:50:00|2503.2|2499.7|2503.9|2500.4|2509.4|2505.9|2503|2499.7|451
1605495300000|2020-11-16 02:55:00|2504|2500.5|2501.5|2498|2504.7|2501.2|2500.3|2497.1|406
1605495600000|2020-11-16 03:00:00|2501.9|2498.4|2503.2|2499.7|2504.2|2500.7|2501.4|2497.9|396
1605495900000|2020-11-16 03:05:00|2503.3|2499.8|2504.8|2501.3|2505.4|2501.9|2503.3|2499.8|365
1605496200000|2020-11-16 03:10:00|2504.6|2501.1|2502.7|2499.2|2505.6|2502.1|2502.1|2498.6|371
1605496500000|2020-11-16 03:15:00|2502.8|2499.3|2503.2|2499.7|2504.4|2500.9|2502|2498.5|328
1605496800000|2020-11-16 03:20:00|2503.1|2499.6|2503.4|2499.9|2504.4|2500.9|2502|2498.5|326
1605497100000|2020-11-16 03:25:00|2503.3|2499.8|2505|2501.5|2506|2502.5|2503.3|2499.8|366
1605497400000|2020-11-16 03:30:00|2504.9|2501.4|2503.8|2500.3|2505.5|2502|2503.5|2500.1|218
1605497700000|2020-11-16 03:35:00|2503.7|2500.2|2503.3|2499.8|2504.4|2500.9|2502.7|2499.2|206
1605498000000|2020-11-16 03:40:00|2503.4|2499.9|2501.5|2498|2505|2501.5|2500.6|2497.1|204
1605498300000|2020-11-16 03:45:00|2501.4|2497.9|2500.7|2497.2|2501.5|2498|2499.8|2496.3|200
1605498600000|2020-11-16 03:50:00|2500.8|2497.3|2502.1|2498.6|2502.3|2498.8|2500.1|2496.6|195
1605498900000|2020-11-16 03:55:00|2502|2498.5|2502.9|2499.4|2503.2|2499.7|2501.5|2498|184
1605499200000|2020-11-16 04:00:00|2503|2499.5|2501.1|2497.6|2503|2499.5|2501|2497.5|182
1605499500000|2020-11-16 04:05:00|2501.2|2497.7|2502.4|2498.9|2503|2499.5|2500.5|2497|171
1605499800000|2020-11-16 04:10:00|2502|2498.5|2504.2|2500.7|2504.5|2501|2502|2498.5|177
1605500100000|2020-11-16 04:15:00|2504.3|2500.8|2505.3|2501.8|2505.5|2502|2503.6|2500.1|118
1605500400000|2020-11-16 04:20:00|2505.4|2501.9|2506.8|2503.3|2507.2|2503.7|2505|2501.5|226
1605500700000|2020-11-16 04:25:00|2506.7|2503.2|2504.5|2501|2506.7|2503.2|2504.1|2500.6|117
1605501000000|2020-11-16 04:30:00|2504.6|2501.1|2504.5|2501|2504.7|2501.2|2503|2499.5|157
1605501300000|2020-11-16 04:35:00|2504.4|2500.9|2504.6|2501.1|2506.3|2502.8|2504|2500.5|216
1605501600000|2020-11-16 04:40:00|2504.7|2501.2|2503.4|2499.9|2505.2|2501.7|2502.7|2499.2|209
1605501900000|2020-11-16 04:45:00|2503.6|2500.1|2503.1|2499.6|2504.1|2500.6|2502|2499|180
1605502200000|2020-11-16 04:50:00|2503|2499.5|2504.4|2500.9|2504.5|2501|2502.3|2498.8|160
1605502500000|2020-11-16 04:55:00|2504.3|2500.8|2503.6|2500.1|2505.1|2501.6|2503.3|2499.8|191
1605502800000|2020-11-16 05:00:00|2504|2500.5|2503.1|2499.6|2504.9|2501.4|2501.8|2498.3|259
1605503100000|2020-11-16 05:05:00|2503|2499.5|2503.3|2499.8|2503.7|2500.2|2501.7|2498.2|172
1605503400000|2020-11-16 05:10:00|2503.6|2500.1|2503.6|2500.1|2504.8|2501.3|2502.8|2499.3|202
1605503700000|2020-11-16 05:15:00|2503.5|2500|2501.7|2498.2|2503.6|2500.1|2500.8|2497.3|206
1605504000000|2020-11-16 05:20:00|2501.8|2498.3|2502.7|2499.2|2503|2499.5|2500.9|2497.4|148
1605504300000|2020-11-16 05:25:00|2502.8|2499.3|2501|2497.5|2502.9|2499.4|2500.6|2497.1|253
1605504600000|2020-11-16 05:30:00|2500.9|2497.4|2496.7|2493.2|2500.9|2497.4|2494.7|2491.2|604
1605504900000|2020-11-16 05:35:00|2496.6|2493.1|2492.7|2489.2|2498.9|2495.4|2492.1|2488.6|501
1605505200000|2020-11-16 05:40:00|2492.6|2489.1|2494.5|2491|2497.7|2494.2|2492.5|2489|539
1605505500000|2020-11-16 05:45:00|2494.6|2491.1|2494.6|2491.1|2495.3|2491.8|2492.1|2488.6|416
1605505800000|2020-11-16 05:50:00|2494.7|2491.2|2493.2|2489.7|2495.1|2491.6|2492.5|2489|385
1605506100000|2020-11-16 05:55:00|2493.3|2489.8|2493.6|2490.1|2495.4|2491.9|2491.8|2488.3|424
1605506400000|2020-11-16 06:00:00|2493.5|2490|2492.2|2488.7|2494|2490.5|2489.2|2485.7|530
1605506700000|2020-11-16 06:05:00|2492.1|2488.6|2487.4|2483.9|2493.4|2489.9|2485.1|2481.6|592
1605507000000|2020-11-16 06:10:00|2487.1|2483.6|2486.3|2482.8|2487.9|2484.4|2485|2481.5|556
1605507300000|2020-11-16 06:15:00|2486.4|2482.9|2489|2485.5|2489.5|2486|2485.9|2482.4|414
1605507600000|2020-11-16 06:20:00|2489.1|2485.6|2488.7|2485.2|2490.1|2486.6|2485.9|2482.4|448
1605507900000|2020-11-16 06:25:00|2488.5|2485|2487.9|2484.4|2490.6|2487.1|2487.6|2484.1|347
1605508200000|2020-11-16 06:30:00|2487.8|2484.3|2492.1|2488.6|2492.7|2489.2|2487.3|2483.8|472
1605508500000|2020-11-16 06:35:00|2492.2|2488.7|2493|2489.5|2496|2492.5|2491.9|2488.4|585
1605508800000|2020-11-16 06:40:00|2493.1|2489.6|2491.5|2488|2494.3|2490.8|2491.2|2487.8|323
1605509100000|2020-11-16 06:45:00|2491.6|2488.1|2492.1|2488.6|2492.9|2489.6|2490.9|2487.4|275
1605509400000|2020-11-16 06:50:00|2492.2|2488.7|2491.6|2488.1|2494.2|2491|2491.1|2487.6|366
1605509700000|2020-11-16 06:55:00|2491.3|2487.8|2494|2490.5|2494.3|2490.8|2490.8|2487.3|345
1605510000000|2020-11-16 07:00:00|2493.8|2490.3|2488.4|2484.9|2493.9|2490.4|2486.5|2483|610
1605510300000|2020-11-16 07:05:00|2488.3|2484.8|2488.4|2484.9|2489.2|2486.4|2487.1|2484.1|352
1605510600000|2020-11-16 07:10:00|2488.5|2485|2486.9|2483.4|2488.7|2485.8|2486|2483|352
1605510900000|2020-11-16 07:15:00|2487|2483.5|2486.7|2483.2|2489|2486.2|2485.9|2482.8|428
1605511200000|2020-11-16 07:20:00|2486.5|2483|2486.3|2482.8|2489|2485.8|2485.6|2482.8|409
1605511500000|2020-11-16 07:25:00|2486.4|2482.9|2489.4|2485.9|2490.5|2487.6|2486|2482.8|528
1605511800000|2020-11-16 07:30:00|2490|2486.5|2490.7|2488.7|2491.6|2489|2488.5|2485.9|344
1605512100000|2020-11-16 07:35:00|2490.6|2488.6|2491.2|2489.2|2492.8|2490.3|2490.4|2487.9|314
1605512400000|2020-11-16 07:40:00|2491.3|2489.3|2492.4|2490.4|2493.5|2490.7|2490.3|2487.7|347
1605512700000|2020-11-16 07:45:00|2492.2|2490.2|2496.2|2494.2|2497.2|2494.4|2491.4|2489|446
1605513000000|2020-11-16 07:50:00|2496.1|2494.1|2498.1|2494.6|2499|2496.2|2495.9|2493.6|454
1605513300000|2020-11-16 07:55:00|2498.2|2494.7|2497.4|2493.9|2499.2|2496.4|2495|2492.3|407
1605513600000|2020-11-16 08:00:00|2497|2493.5|2497.5|2494|2499.9|2497.2|2494.5|2491.8|445
1605513900000|2020-11-16 08:05:00|2496.9|2494.9|2500.6|2497.1|2501.1|2498.2|2496.9|2494|418
1605514200000|2020-11-16 08:10:00|2499.4|2497.4|2498.9|2495.4|2500.7|2497.9|2497.1|2494.4|384
1605514500000|2020-11-16 08:15:00|2498.1|2496.1|2495|2493|2499.3|2496.6|2490.3|2487.5|444
1605514800000|2020-11-16 08:20:00|2495.1|2493.1|2496|2494|2500.8|2497.7|2494.9|2492.2|340
1605515100000|2020-11-16 08:25:00|2496.8|2493.3|2499.3|2497.3|2500.1|2497.4|2495.2|2492.6|432
1605515400000|2020-11-16 08:30:00|2499.4|2497.4|2496.9|2494.9|2502.9|2500.3|2496.6|2494.2|442
1605515700000|2020-11-16 08:35:00|2496.8|2494.8|2497.1|2493.6|2497.8|2495.2|2495|2492.3|431
1605516000000|2020-11-16 08:40:00|2496.1|2494.1|2494.2|2492.2|2497.2|2494.4|2492.1|2489.5|429
1605516300000|2020-11-16 08:45:00|2494.3|2492.3|2496.1|2492.6|2496.2|2493.4|2492.2|2489.8|421
1605516600000|2020-11-16 08:50:00|2496.2|2492.7|2493.7|2491.7|2497.2|2494.2|2491.8|2489.1|546
1605516900000|2020-11-16 08:55:00|2493.8|2491.8|2493.2|2489.7|2494.8|2492.1|2490.4|2487.6|577
1605517200000|2020-11-16 09:00:00|2493.3|2489.8|2496.1|2492.6|2496.7|2493.5|2491.6|2488.4|453
1605517500000|2020-11-16 09:05:00|2496|2492.5|2493.7|2491.7|2496.1|2493.4|2493.6|2490.6|445
1605517800000|2020-11-16 09:10:00|2494.5|2491|2494.5|2491|2495.6|2492.9|2490.9|2487.9|485
1605518100000|2020-11-16 09:15:00|2494.4|2490.9|2491.8|2488.3|2495.2|2492.1|2491|2488.2|417
1605518400000|2020-11-16 09:20:00|2491.9|2488.4|2489.5|2486|2493.5|2490.3|2488.3|2484.8|434
1605518700000|2020-11-16 09:25:00|2488.7|2486.7|2489.6|2486.1|2490.3|2487.3|2487.9|2484.7|435
1605519000000|2020-11-16 09:30:00|2489.7|2486.2|2491.2|2487.7|2491.8|2488.6|2488.2|2485.2|384
1605519300000|2020-11-16 09:35:00|2491.3|2487.8|2489.8|2486.3|2491.9|2488.4|2489.1|2485.8|457
1605519600000|2020-11-16 09:40:00|2489.7|2486.2|2493.3|2489.8|2493.7|2490.6|2489.7|2486.2|408
1605519900000|2020-11-16 09:45:00|2493.4|2489.9|2492.7|2489.2|2493.5|2490.2|2490.3|2487.5|402
1605520200000|2020-11-16 09:50:00|2492.6|2489.1|2492.2|2490.2|2493.6|2490.8|2491.1|2488.2|353
1605520500000|2020-11-16 09:55:00|2492.4|2490.4|2493.9|2490.4|2494.1|2491.4|2490.5|2487.8|402
1605520800000|2020-11-16 10:00:00|2494|2490.5|2490.7|2487.2|2494.3|2491.3|2488.2|2485|488
1605521100000|2020-11-16 10:05:00|2490.6|2487.1|2486.2|2484.2|2491.1|2488.2|2486.2|2483.4|516
1605521400000|2020-11-16 10:10:00|2487.1|2483.6|2488.5|2485|2489.9|2487.1|2485.2|2481.7|392
1605521700000|2020-11-16 10:15:00|2488.6|2485.1|2489.4|2485.9|2490.2|2487.4|2487.6|2484.8|270
1605522000000|2020-11-16 10:20:00|2489.3|2485.8|2491|2487.5|2491.5|2488|2489.1|2485.6|343
1605522300000|2020-11-16 10:25:00|2491.1|2487.6|2488.4|2486.4|2491.6|2488.5|2487.7|2484.9|330
1605522600000|2020-11-16 10:30:00|2488.5|2486.5|2482.1|2478.6|2490.2|2487.4|2481.1|2478.3|406
1605522900000|2020-11-16 10:35:00|2482.2|2478.7|2484.1|2480.6|2484.9|2482.2|2477.8|2474.6|641
1605523200000|2020-11-16 10:40:00|2484.2|2480.7|2484.4|2480.9|2484.4|2481.8|2480.4|2477.3|441
1605523500000|2020-11-16 10:45:00|2483.9|2481.9|2482.7|2479.2|2485.2|2482.3|2481.2|2478.3|450
1605523800000|2020-11-16 10:50:00|2482.4|2480.4|2484.7|2481.2|2485.1|2482.4|2482|2478.8|446
1605524100000|2020-11-16 10:55:00|2484.8|2481.3|2483.5|2480|2484.9|2482.4|2482.5|2479.5|396
1605524400000|2020-11-16 11:00:00|2483.6|2480.1|2483.1|2479.6|2485.2|2482.6|2481.7|2478.2|496
1605524700000|2020-11-16 11:05:00|2483.2|2479.7|2482.6|2479.1|2483.8|2481|2481.1|2477.8|393
1605525000000|2020-11-16 11:10:00|2482.8|2479.3|2485|2481.5|2485.7|2482.9|2482.6|2479.1|364
1605525300000|2020-11-16 11:15:00|2484.3|2482.3|2485.4|2481.9|2487.2|2484.2|2484.1|2480.9|339
1605525600000|2020-11-16 11:20:00|2485.5|2482|2487|2483.5|2488.1|2485.5|2484.5|2481.6|400
1605525900000|2020-11-16 11:25:00|2487.1|2483.6|2485|2481.5|2488.2|2485.5|2483.6|2480.8|386
1605526200000|2020-11-16 11:30:00|2484.9|2481.4|2485.8|2483.8|2486.4|2483.8|2482.4|2479.4|369
1605526500000|2020-11-16 11:35:00|2485.5|2483.5|2485.4|2483.4|2487.3|2484.3|2485.4|2482.3|250
1605526800000|2020-11-16 11:40:00|2486.2|2482.7|2486|2482.5|2487.2|2483.7|2484.1|2481.2|254
1605527100000|2020-11-16 11:45:00|2485.5|2482|2483.8|2480.3|2486.8|2484.1|2483|2480.3|294
1605527400000|2020-11-16 11:50:00|2483.9|2480.4|2444.7|2441.2|2486.7|2484.2|2424.4|2420.9|1191
1605527700000|2020-11-16 11:55:00|2444.1|2440.6|2443.2|2439.7|2452.5|2449|2432.9|2429.4|1749
1605528000000|2020-11-16 12:00:00|2443.3|2439.8|2441.5|2438|2443.3|2439.8|2424.5|2421|1104
1605528300000|2020-11-16 12:05:00|2441.3|2437.8|2438|2434.5|2447.2|2443.7|2434.9|2431.4|1390
1605528600000|2020-11-16 12:10:00|2438.1|2434.6|2435|2431.5|2441.2|2437.7|2430.6|2427.1|1478
1605528900000|2020-11-16 12:15:00|2435.3|2431.8|2436.3|2432.8|2441|2437.5|2432.1|2428.6|1349
1605529200000|2020-11-16 12:20:00|2437|2433.5|2436.9|2433.4|2441.6|2438.1|2433.9|2430.4|1344
1605529500000|2020-11-16 12:25:00|2437.3|2433.8|2440.1|2436.6|2443|2439.5|2434.6|2431.1|1020
1605529800000|2020-11-16 12:30:00|2439.9|2436.4|2445.7|2443.7|2446.6|2443.7|2438.7|2435.3|865
1605530100000|2020-11-16 12:35:00|2446.3|2442.8|2448.8|2445.3|2455.2|2451.7|2444.4|2441.6|1252
1605530400000|2020-11-16 12:40:00|2449|2445.5|2440.4|2436.9|2449.8|2446.3|2440.4|2436.9|964
1605530700000|2020-11-16 12:45:00|2440.6|2437.1|2450.2|2446.7|2450.6|2447.1|2440.1|2436.6|857
1605531000000|2020-11-16 12:50:00|2450|2446.5|2448.8|2445.3|2451.2|2447.7|2446.3|2442.8|965
1605531300000|2020-11-16 12:55:00|2448.5|2445|2445.9|2442.4|2449|2445.5|2443.5|2440|1018
1605531600000|2020-11-16 13:00:00|2445.7|2442.2|2445.5|2442|2448.5|2445.9|2439.2|2435.7|1268
1605531900000|2020-11-16 13:05:00|2445.6|2442.1|2436.5|2433|2445.6|2442.1|2430.2|2427.5|1144
1605532200000|2020-11-16 13:10:00|2436.4|2432.9|2439.4|2435.9|2440.5|2437.1|2434.8|2431.3|1045
1605532500000|2020-11-16 13:15:00|2439.3|2435.8|2431.3|2427.8|2439.5|2436|2430.2|2426.7|910
1605532800000|2020-11-16 13:20:00|2431.2|2427.7|2427.7|2424.2|2431.9|2428.4|2426|2422.5|1161
1605533100000|2020-11-16 13:25:00|2427.9|2424.4|2431.1|2427.6|2432|2428.5|2423.4|2419.9|1075
1605533400000|2020-11-16 13:30:00|2430.9|2427.4|2438.6|2435.1|2439.1|2435.6|2429.5|2425.1|1161
1605533700000|2020-11-16 13:35:00|2438.5|2435|2441.5|2438|2442.6|2439.1|2437.2|2434.4|1173
1605534000000|2020-11-16 13:40:00|2441.4|2437.9|2444.1|2440.6|2449.3|2446.2|2441.3|2437.8|1115
1605534300000|2020-11-16 13:45:00|2444|2440.5|2444.6|2441.1|2447.1|2444.1|2441.8|2438.3|990
1605534600000|2020-11-16 13:50:00|2444.8|2441.3|2452.7|2450.7|2453.2|2450.7|2444.1|2441|924
1605534900000|2020-11-16 13:55:00|2452.8|2450.8|2457.3|2453.8|2459.6|2456.4|2451.7|2448.6|1085
1605535200000|2020-11-16 14:00:00|2457.1|2453.6|2458.7|2455.2|2460.9|2457.4|2454|2450.8|1107
1605535500000|2020-11-16 14:05:00|2458.5|2455|2458.9|2455.4|2463.2|2459.7|2455.9|2453.3|1151
1605535800000|2020-11-16 14:10:00|2458|2456|2459|2455.5|2463.5|2460|2457.2|2454.3|1043
1605536100000|2020-11-16 14:15:00|2458.5|2455|2454.6|2452.6|2459.6|2456.3|2453.5|2450.3|1043
1605536400000|2020-11-16 14:20:00|2455.6|2452.1|2457.3|2453.8|2458.9|2455.7|2454.6|2451.8|810
1605536700000|2020-11-16 14:25:00|2457.2|2453.7|2462.2|2458.7|2465.3|2461.8|2456.6|2453.6|733
1605537000000|2020-11-16 14:30:00|2461.8|2458.3|2461.1|2457.6|2464.4|2460.9|2457.8|2455|932
1605537300000|2020-11-16 14:35:00|2460.8|2457.3|2467.6|2464.1|2471.5|2468|2460.6|2457.1|1455
1605537600000|2020-11-16 14:40:00|2467.4|2463.9|2463.8|2460.3|2469.5|2466|2461.8|2458.4|1229
1605537900000|2020-11-16 14:45:00|2463.6|2460.1|2462|2458.5|2464.8|2461.3|2458.4|2455.2|1247
1605538200000|2020-11-16 14:50:00|2462.1|2458.6|2459.5|2456|2463.5|2460|2458.7|2455.2|1216
1605538500000|2020-11-16 14:55:00|2459.6|2456.1|2460.2|2456.7|2461.9|2458.4|2456.9|2454.2|1281
1605538800000|2020-11-16 15:00:00|2460.4|2456.9|2462.2|2458.7|2462.7|2459.3|2455.2|2452|1225
1605539100000|2020-11-16 15:05:00|2462.1|2458.6|2467|2463.5|2468|2464.6|2462|2458.6|986
1605539400000|2020-11-16 15:10:00|2467.1|2463.6|2467.9|2464.4|2469.7|2466.2|2463.1|2460.3|1069
1605539700000|2020-11-16 15:15:00|2468|2464.5|2464.1|2460.6|2469.7|2466.2|2462|2458.5|970
1605540000000|2020-11-16 15:20:00|2463.8|2460.3|2466.7|2463.2|2469|2465.7|2463.8|2460.3|936
1605540300000|2020-11-16 15:25:00|2466.2|2462.7|2464.2|2460.7|2469.1|2465.6|2462.4|2460|906
1605540600000|2020-11-16 15:30:00|2464.9|2461.4|2469.3|2465.8|2469.8|2466.3|2460.8|2457.6|956
1605540900000|2020-11-16 15:35:00|2469.4|2465.9|2466.1|2464.1|2471|2467.7|2465.9|2463.1|923
1605541200000|2020-11-16 15:40:00|2467|2463.5|2463.7|2460.2|2468|2464.7|2462.2|2459.4|759
1605541500000|2020-11-16 15:45:00|2463.6|2460.1|2462.1|2458.6|2465.8|2462.3|2460.4|2457.8|873
1605541800000|2020-11-16 15:50:00|2462.4|2458.9|2461.9|2458.4|2463.6|2460.1|2460.7|2457.7|811
1605542100000|2020-11-16 15:55:00|2461.7|2458.2|2461.5|2458|2462.3|2458.8|2457.8|2455|919
1605542400000|2020-11-16 16:00:00|2461.6|2458.1|2458.5|2455|2462.5|2459.8|2458|2454.6|875
1605542700000|2020-11-16 16:05:00|2458.4|2454.9|2460.4|2456.9|2461.4|2458.4|2457.2|2454.4|761
1605543000000|2020-11-16 16:10:00|2460.3|2456.8|2458.7|2455.2|2462.3|2458.8|2457.7|2454.6|828
1605543300000|2020-11-16 16:15:00|2459.1|2455.6|2459.5|2456|2460.9|2457.4|2456.6|2453.9|754
1605543600000|2020-11-16 16:20:00|2459.8|2456.3|2462.3|2460.3|2463|2460.3|2459.3|2455.8|760
1605543900000|2020-11-16 16:25:00|2462.2|2460.2|2461.5|2458|2464.3|2461.4|2461|2458|731
1605544200000|2020-11-16 16:30:00|2462.3|2458.8|2466.4|2464.4|2467.9|2464.7|2461.9|2458.4|765
1605544500000|2020-11-16 16:35:00|2467.3|2463.8|2474.1|2470.6|2475.8|2473|2465.9|2463|940
1605544800000|2020-11-16 16:40:00|2474.2|2470.7|2476.3|2472.8|2477.1|2474.2|2473.9|2470.5|800
1605545100000|2020-11-16 16:45:00|2476.4|2472.9|2479.2|2475.7|2481.5|2478.3|2476.2|2472.7|845
1605545400000|2020-11-16 16:50:00|2479.7|2476.2|2484.8|2481.3|2484.8|2481.5|2478.4|2475.6|749
1605545700000|2020-11-16 16:55:00|2484.9|2481.4|2481.8|2478.3|2486.1|2483.1|2480.2|2477.7|714
1605546000000|2020-11-16 17:00:00|2481.7|2478.2|2481.8|2478.3|2483.8|2480.5|2479.2|2476.2|712
1605546300000|2020-11-16 17:05:00|2481.9|2478.4|2476.5|2474.5|2482.4|2479.3|2476|2472.5|696
1605546600000|2020-11-16 17:10:00|2477.1|2473.6|2476.1|2472.6|2477.2|2474|2474|2470.8|753
1605546900000|2020-11-16 17:15:00|2476.2|2472.7|2475.4|2473.4|2477.2|2475.1|2474|2470.9|651
1605547200000|2020-11-16 17:20:00|2475.7|2473.7|2476|2472.5|2476.6|2473.9|2473.5|2470.2|677
1605547500000|2020-11-16 17:25:00|2475.9|2472.4|2476.4|2472.9|2477.2|2474.1|2473.5|2470.6|508
1605547800000|2020-11-16 17:30:00|2476.3|2472.8|2474.1|2470.6|2476.9|2473.6|2472.7|2470.1|563
1605548100000|2020-11-16 17:35:00|2474|2470.5|2477|2473.5|2477.2|2473.7|2473.1|2470.5|468
1605548400000|2020-11-16 17:40:00|2476.8|2473.3|2477.6|2474.1|2478.4|2474.9|2474.3|2471.9|510
1605548700000|2020-11-16 17:45:00|2477.5|2474|2476.6|2473.1|2478.6|2475.1|2473.1|2470.5|698
1605549000000|2020-11-16 17:50:00|2476.5|2473|2475.5|2472|2476.8|2473.3|2473|2469.8|631
1605549300000|2020-11-16 17:55:00|2475.4|2471.9|2476|2472.5|2477.2|2473.7|2473.3|2470.5|544
1605549600000|2020-11-16 18:00:00|2476.3|2472.8|2474.9|2471.4|2477.1|2473.6|2473|2470.3|550
1605549900000|2020-11-16 18:05:00|2474.8|2471.3|2475.5|2472|2477.3|2474|2472.2|2468.9|593
1605550200000|2020-11-16 18:10:00|2475.4|2471.9|2475.4|2471.9|2476.9|2473.5|2472.9|2470.1|533
1605550500000|2020-11-16 18:15:00|2475.3|2471.8|2475.1|2471.6|2477.4|2474.1|2474.2|2471.6|505
1605550800000|2020-11-16 18:20:00|2474.2|2472.2|2474.6|2471.1|2475.8|2472.6|2472.6|2469.8|653
1605551100000|2020-11-16 18:25:00|2474.5|2471|2474.5|2471|2475.7|2472.2|2471.6|2469.1|604
1605551400000|2020-11-16 18:30:00|2474.3|2470.8|2475.4|2471.9|2475.8|2472.4|2472.4|2469.6|529
1605551700000|2020-11-16 18:35:00|2475.3|2471.8|2472|2468.5|2476.3|2472.8|2471.6|2468.2|435
1605552000000|2020-11-16 18:40:00|2472.1|2468.6|2469.7|2467.7|2472.5|2469|2468.5|2465.1|565
1605552300000|2020-11-16 18:45:00|2469.8|2467.8|2471|2467.5|2471.2|2468.7|2468.7|2465.5|478
1605552600000|2020-11-16 18:50:00|2470.9|2467.4|2471|2467.5|2471.4|2468.7|2468.6|2465.5|466
1605552900000|2020-11-16 18:55:00|2470.9|2467.4|2470.9|2467.4|2472.7|2470|2469.6|2466.6|362
1605553200000|2020-11-16 19:00:00|2470.8|2467.3|2470.2|2466.7|2471.3|2468.4|2469.2|2465.9|415
1605553500000|2020-11-16 19:05:00|2470.1|2466.6|2473.3|2469.8|2473.8|2470.9|2468.6|2465.1|489
1605553800000|2020-11-16 19:10:00|2473.5|2470|2473.8|2470.3|2474|2471.4|2471.9|2468.4|385
1605554100000|2020-11-16 19:15:00|2473.5|2470|2474.7|2471.2|2475.4|2471.9|2472.6|2469.1|359
1605554400000|2020-11-16 19:20:00|2474.6|2471.1|2473.2|2469.7|2475.2|2471.9|2471.3|2468.8|352
1605554700000|2020-11-16 19:25:00|2472.4|2468.9|2474|2470.5|2475|2471.5|2471.1|2468.2|372
1605555000000|2020-11-16 19:30:00|2473.9|2470.4|2473.6|2470.1|2474.3|2471|2470.7|2468.2|316
1605555300000|2020-11-16 19:35:00|2473.7|2470.2|2472.7|2469.2|2473.7|2470.5|2470.7|2467.6|413
1605555600000|2020-11-16 19:40:00|2472.2|2468.7|2471.8|2468.3|2472.6|2469.7|2470.3|2467.4|281
1605555900000|2020-11-16 19:45:00|2472.1|2468.6|2468.8|2466.8|2472.1|2468.7|2468.6|2466|368
1605556200000|2020-11-16 19:50:00|2468.9|2466.9|2469.5|2467.5|2472|2468.6|2468.8|2466.2|291
1605556500000|2020-11-16 19:55:00|2469.4|2467.4|2467.9|2465.9|2470.8|2468|2467.6|2465|232
1605556800000|2020-11-16 20:00:00|2468|2466|2469.2|2467.2|2470.3|2467.9|2468|2465.8|233
1605557100000|2020-11-16 20:05:00|2469.1|2467.1|2470.9|2468.9|2471.4|2469|2468.3|2465.5|145
1605557400000|2020-11-16 20:10:00|2470.6|2468.6|2468|2466|2471.8|2469.5|2467.9|2465.2|214
1605557700000|2020-11-16 20:15:00|2467.9|2465.9|2469.5|2467.5|2470.7|2468|2467.2|2463.9|304
1605558000000|2020-11-16 20:20:00|2469.4|2467.4|2470.1|2468.1|2471.5|2468.8|2468.7|2466.7|203
1605558300000|2020-11-16 20:25:00|2470.2|2468.2|2472.5|2469|2473.5|2470|2469.9|2467.2|269
1605558600000|2020-11-16 20:30:00|2472.1|2468.6|2472.2|2468.7|2473.9|2470.4|2470.9|2468.2|390
1605558900000|2020-11-16 20:35:00|2472.1|2468.6|2472.3|2468.8|2472.8|2469.6|2470.7|2467.2|328
1605559200000|2020-11-16 20:40:00|2472.2|2468.7|2473|2471|2475.2|2471.7|2470.4|2466.9|448
1605559500000|2020-11-16 20:45:00|2474.4|2470.9|2474.9|2471.4|2475.8|2472.3|2472.1|2469.4|361
1605559800000|2020-11-16 20:50:00|2474.7|2471.2|2474.9|2471.4|2476.7|2473.7|2473.9|2470.8|401
1605560100000|2020-11-16 20:55:00|2474.8|2471.3|2477.5|2474|2477.5|2474.6|2473.3|2469.8|477
1605560400000|2020-11-16 21:00:00|2476.7|2473.2|2477.1|2473.6|2478.1|2474.8|2476|2472.5|303
1605560700000|2020-11-16 21:05:00|2477.2|2473.7|2478.7|2476.7|2479.7|2476.8|2476.4|2472.9|194
1605561000000|2020-11-16 21:10:00|2478.8|2476.8|2479.2|2475.7|2480.1|2477.1|2478|2474.5|192
1605561300000|2020-11-16 21:15:00|2479.3|2475.8|2478.8|2475.3|2479.9|2477.1|2477.8|2474.3|153
1605561600000|2020-11-16 21:20:00|2479|2475.5|2480.3|2476.8|2482.2|2479.4|2478|2474.5|179
1605561900000|2020-11-16 21:25:00|2480.4|2476.9|2480.9|2477.4|2481.9|2479.5|2480.3|2476.8|131
1605562200000|2020-11-16 21:30:00|2481|2477.5|2480.8|2477.3|2481.7|2479|2480|2476.5|163
1605562500000|2020-11-16 21:35:00|2480.6|2477.1|2481.4|2477.9|2481.9|2479.1|2479.8|2476.3|145
1605562800000|2020-11-16 21:40:00|2481|2479|2481|2477.5|2482.8|2479.5|2480.6|2477.1|156
1605563100000|2020-11-16 21:45:00|2481.3|2477.8|2480.7|2477.2|2482|2478.5|2479.3|2475.8|185
1605563400000|2020-11-16 21:50:00|2480.8|2477.3|2479|2475.5|2480.8|2477.3|2478.4|2474.9|165
1605563700000|2020-11-16 21:55:00|2479.2|2475.7|2478.3|2474.8|2480.9|2477.4|2477.3|2472.8|196
1605564000000|2020-11-16 22:00:00|2478.3|2474.8|2478.3|2474.8|2478.3|2474.8|2478.3|2474.8|1
1605567600000|2020-11-16 23:00:00|2480.1|2476.6|2479.1|2475.6|2480.9|2477.2|2476.5|2469.7|289
1605567900000|2020-11-16 23:05:00|2478.8|2475.3|2477.7|2474.2|2481|2478.2|2476.9|2473.4|249
1605568200000|2020-11-16 23:10:00|2477.6|2474.1|2476.7|2473.2|2479.2|2476.2|2475.7|2472.5|286
1605568500000|2020-11-16 23:15:00|2476.8|2473.3|2476.6|2473.1|2477.6|2474.6|2475|2471.5|200
1605568800000|2020-11-16 23:20:00|2476.5|2473|2477.7|2474.2|2479.1|2476.3|2476.4|2472.9|218
1605569100000|2020-11-16 23:25:00|2477.3|2473.8|2479.2|2475.7|2480|2477.2|2477.2|2473.8|193
1605569400000|2020-11-16 23:30:00|2479.3|2475.8|2478.8|2475.3|2480|2477.1|2477.6|2474.2|118
1605569700000|2020-11-16 23:35:00|2478.7|2475.2|2478.7|2475.2|2479.5|2476.7|2477.1|2473.6|194
1605570000000|2020-11-16 23:40:00|2478.8|2475.3|2477.9|2474.4|2480.5|2477.5|2477.5|2474|205
1605570300000|2020-11-16 23:45:00|2477.8|2474.3|2477|2473.5|2478|2475.2|2475.7|2472.3|174
1605570600000|2020-11-16 23:50:00|2477.1|2473.6|2476.7|2474.7|2477.6|2474.7|2475.5|2472.3|102
1605570900000|2020-11-16 23:55:00|2476.9|2473.2|2478.2|2474.7|2478.3|2475.2|2476.4|2473|126
1605571200000|2020-11-17 00:00:00|2478.1|2474.6|2480.6|2477.1|2481.3|2477.8|2477.8|2474.3|244
1605571500000|2020-11-17 00:05:00|2480.5|2477|2482|2478.5|2482.5|2479|2479.7|2476.2|190
1605571800000|2020-11-17 00:10:00|2481.9|2478.4|2481.2|2477.7|2482.9|2479.4|2480.5|2477|179
1605572100000|2020-11-17 00:15:00|2481.1|2477.6|2480.3|2476.8|2481.9|2478.4|2479.4|2475.9|164
1605572400000|2020-11-17 00:20:00|2480.4|2476.9|2480.6|2477.1|2481|2477.5|2479.4|2475.9|153
1605572700000|2020-11-17 00:25:00|2480.8|2477.3|2482|2478.5|2482.8|2479.3|2480.6|2477.1|119
1605573000000|2020-11-17 00:30:00|2481.9|2478.4|2480|2476.5|2483.1|2479.6|2479.6|2476.1|235
1605573300000|2020-11-17 00:35:00|2479.8|2476.3|2481.5|2478|2481.8|2478.3|2479.8|2476.3|160
1605573600000|2020-11-17 00:40:00|2481.4|2477.9|2480|2476.5|2481.5|2478|2479.6|2476.1|145
1605573900000|2020-11-17 00:45:00|2480.1|2476.6|2478.6|2475.1|2480.2|2476.7|2478.2|2474.7|163
1605574200000|2020-11-17 00:50:00|2478.5|2475|2477.1|2473.6|2478.5|2475|2475.5|2472|247
1605574500000|2020-11-17 00:55:00|2477.3|2473.8|2477.6|2474.1|2478.5|2475|2476.9|2473.4|225
1605574800000|2020-11-17 01:00:00|2477.1|2473.6|2476.4|2472.9|2480.2|2476.7|2474|2470.5|507
1605575100000|2020-11-17 01:05:00|2475.7|2472.2|2474.7|2471.2|2476.2|2472.7|2473.5|2470|504
1605575400000|2020-11-17 01:10:00|2474.2|2470.7|2476.6|2473.1|2477|2473.5|2474.1|2470.6|362
1605575700000|2020-11-17 01:15:00|2476.5|2473|2477.5|2474|2479.4|2475.9|2476.4|2472.9|425
1605576000000|2020-11-17 01:20:00|2477.8|2474.3|2477.3|2473.8|2478.6|2475.1|2476.6|2473.1|286
1605576300000|2020-11-17 01:25:00|2477.2|2473.7|2474.3|2470.8|2477.5|2474|2473.8|2470.3|376
1605576600000|2020-11-17 01:30:00|2474.2|2470.7|2476.3|2472.8|2477.9|2474.4|2473.5|2470|435
1605576900000|2020-11-17 01:35:00|2476.4|2472.9|2476.7|2473.2|2477.9|2474.4|2475.4|2471.9|299
1605577200000|2020-11-17 01:40:00|2476.5|2473|2474.3|2470.8|2477.9|2474.4|2474.2|2470.7|462
1605577500000|2020-11-17 01:45:00|2474.5|2471|2474.3|2470.8|2475.6|2472.4|2473.3|2469.9|381
1605577800000|2020-11-17 01:50:00|2474.2|2470.7|2468.8|2465.3|2474.3|2470.8|2468.4|2464.9|482
1605578100000|2020-11-17 01:55:00|2468.9|2465.4|2471|2467.5|2471.8|2468.3|2468.4|2464.9|363
1605578400000|2020-11-17 02:00:00|2471.1|2467.6|2472.6|2469.1|2473|2469.5|2471|2467.5|276
1605578700000|2020-11-17 02:05:00|2472.2|2468.7|2471.7|2468.2|2473.5|2470|2470.7|2467.2|227
1605579000000|2020-11-17 02:10:00|2471.4|2467.9|2473.4|2469.9|2474|2470.5|2470.6|2467.1|345
1605579300000|2020-11-17 02:15:00|2473.3|2469.8|2472|2468.5|2474.4|2470.9|2471.3|2467.8|329
1605579600000|2020-11-17 02:20:00|2471.9|2468.4|2473.1|2469.6|2473.4|2470.6|2471.2|2467.8|279
1605579900000|2020-11-17 02:25:00|2472.9|2469.4|2475.2|2471.7|2475.3|2471.8|2472.3|2469.1|276
1605580200000|2020-11-17 02:30:00|2475.3|2471.8|2475.6|2472.1|2475.9|2472.4|2473.6|2470.1|348
1605580500000|2020-11-17 02:35:00|2475.5|2472|2477.4|2473.9|2477.5|2474|2474.5|2471|323
1605580800000|2020-11-17 02:40:00|2477.2|2473.7|2478.3|2474.8|2479.2|2475.7|2476.5|2473|334
1605581100000|2020-11-17 02:45:00|2478.6|2475.1|2481.7|2478.2|2482|2478.5|2478.1|2474.6|400
1605581400000|2020-11-17 02:50:00|2481.6|2478.1|2478.5|2475|2482.3|2478.8|2477.4|2473.9|303
1605581700000|2020-11-17 02:55:00|2477.9|2474.4|2477.7|2474.2|2480.4|2477.5|2476.6|2473.1|381
1605582000000|2020-11-17 03:00:00|2477.6|2474.1|2479.6|2476.1|2479.6|2476.1|2476.9|2473.4|200
1605582300000|2020-11-17 03:05:00|2479.4|2475.9|2478.6|2475.1|2480.1|2476.6|2478.4|2474.9|255
1605582600000|2020-11-17 03:10:00|2478.5|2475|2478.8|2475.3|2480.1|2476.6|2478.4|2474.9|218
1605582900000|2020-11-17 03:15:00|2478.7|2475.2|2478.3|2474.8|2480.7|2477.2|2477.8|2474.3|186
1605583200000|2020-11-17 03:20:00|2478.4|2474.9|2479.6|2476.1|2480.9|2477.4|2478.1|2474.6|294
1605583500000|2020-11-17 03:25:00|2479.4|2475.9|2477.1|2473.6|2479.8|2476.3|2476.9|2473.4|266
1605583800000|2020-11-17 03:30:00|2477.3|2473.8|2477.1|2473.6|2477.8|2474.3|2476.8|2473.3|200
1605584100000|2020-11-17 03:35:00|2477|2473.5|2476.6|2473.1|2478|2474.5|2476.4|2472.9|136
1605584400000|2020-11-17 03:40:00|2476.7|2473.2|2476.2|2472.7|2477.8|2474.3|2476.1|2472.6|141
1605584700000|2020-11-17 03:45:00|2476.3|2472.8|2477.4|2473.9|2477.6|2474.1|2475.8|2472.3|178
1605585000000|2020-11-17 03:50:00|2477.5|2474|2475.1|2471.6|2477.5|2474|2474.9|2471.4|183
1605585300000|2020-11-17 03:55:00|2475|2471.5|2475.4|2471.9|2476.9|2473.4|2474|2470.5|198
1605585600000|2020-11-17 04:00:00|2475.3|2471.8|2474.2|2470.7|2475.3|2471.8|2473.3|2470.3|107
1605585900000|2020-11-17 04:05:00|2474.1|2470.6|2473.9|2470.4|2474.7|2471.9|2473.4|2470.3|142
1605586200000|2020-11-17 04:10:00|2473.7|2470.2|2473.8|2470.3|2474.3|2471.3|2472.1|2468.6|222
1605586500000|2020-11-17 04:15:00|2473.9|2470.4|2471.7|2468.2|2473.9|2470.9|2470.7|2467.9|191
1605586800000|2020-11-17 04:20:00|2472|2468.5|2472.3|2468.8|2473.3|2470.4|2470.6|2468|228
1605587100000|2020-11-17 04:25:00|2472.4|2468.9|2471.8|2468.3|2472.5|2469.2|2471|2467.6|151
1605587400000|2020-11-17 04:30:00|2471.7|2468.2|2474.5|2471|2475.3|2471.9|2471.3|2467.8|267
1605587700000|2020-11-17 04:35:00|2474.6|2471.1|2473.9|2470.4|2475.9|2472.4|2473.3|2469.8|298
1605588000000|2020-11-17 04:40:00|2474.1|2470.6|2474|2470.5|2474.1|2470.6|2472.7|2469.2|167
1605588300000|2020-11-17 04:45:00|2474.1|2470.6|2475.8|2472.3|2476.1|2472.6|2473.8|2470.3|208
1605588600000|2020-11-17 04:50:00|2475.7|2472.2|2476|2472.5|2476.3|2472.8|2474.9|2471.4|141
1605588900000|2020-11-17 04:55:00|2475.9|2472.4|2476.2|2472.7|2476.7|2473.2|2475.4|2471.9|130
1605589200000|2020-11-17 05:00:00|2476.3|2472.8|2474.4|2470.9|2476.4|2472.9|2474.3|2470.8|123
1605589500000|2020-11-17 05:05:00|2474.5|2471|2473.4|2469.9|2474.8|2471.3|2473|2469.5|121
1605589800000|2020-11-17 05:10:00|2473.3|2469.8|2474.4|2470.9|2474.5|2471|2473.1|2469.6|105
1605590100000|2020-11-17 05:15:00|2474.6|2471.1|2474.4|2470.9|2475.4|2471.9|2473.4|2469.9|160
1605590400000|2020-11-17 05:20:00|2474.2|2470.7|2474.4|2470.9|2474.4|2470.9|2473.5|2470|110
1605590700000|2020-11-17 05:25:00|2474.3|2470.8|2471.8|2468.3|2474.4|2470.9|2471.4|2467.9|174
1605591000000|2020-11-17 05:30:00|2471.5|2468|2471|2467.5|2472.2|2468.7|2467.8|2464.3|642
1605591300000|2020-11-17 05:35:00|2470.5|2467|2469.2|2465.7|2470.9|2467.4|2467.3|2463.8|468
1605591600000|2020-11-17 05:40:00|2469.3|2465.8|2465.3|2461.8|2470.7|2467.8|2462|2458.5|522
1605591900000|2020-11-17 05:45:00|2464.9|2461.4|2466.9|2463.4|2466.9|2463.4|2461.9|2458.4|480
1605592200000|2020-11-17 05:50:00|2467|2463.5|2466.9|2463.4|2468.1|2464.6|2465.3|2461.8|312
1605592500000|2020-11-17 05:55:00|2466.8|2463.3|2469.3|2465.8|2469.9|2466.4|2466.2|2462.7|357
1605592800000|2020-11-17 06:00:00|2469|2465.5|2464|2462|2469.3|2465.8|2463.9|2461.2|340
1605593100000|2020-11-17 06:05:00|2464.1|2462.1|2462.5|2459|2466.1|2462.6|2461.4|2458.1|486
1605593400000|2020-11-17 06:10:00|2462.6|2459.1|2461.7|2458.2|2464|2460.7|2458|2454.5|491
1605593700000|2020-11-17 06:15:00|2461.8|2458.3|2462.4|2458.9|2464.8|2461.4|2460.8|2457.9|465
1605594000000|2020-11-17 06:20:00|2462.3|2458.8|2466.6|2463.1|2466.9|2463.4|2462.2|2458.7|394
1605594300000|2020-11-17 06:25:00|2466.8|2463.3|2466|2462.5|2467.5|2464|2465.2|2461.9|402
1605594600000|2020-11-17 06:30:00|2465.6|2462.1|2466.9|2463.4|2467.4|2463.9|2465.2|2461.7|345
1605594900000|2020-11-17 06:35:00|2466.8|2463.3|2464.4|2460.9|2467|2463.5|2463.9|2460.4|341
1605595200000|2020-11-17 06:40:00|2464.2|2460.7|2465.6|2462.1|2466|2462.5|2463.6|2460.1|290
1605595500000|2020-11-17 06:45:00|2465.5|2462|2466.2|2462.7|2466.3|2462.8|2464.6|2461.1|258
1605595800000|2020-11-17 06:50:00|2466.3|2462.8|2466.6|2463.1|2467.4|2463.9|2465|2461.5|230
1605596100000|2020-11-17 06:55:00|2466.9|2463.4|2465.5|2462|2467.4|2463.9|2464.9|2461.4|326
1605596400000|2020-11-17 07:00:00|2465.8|2462.3|2467.2|2463.7|2467.3|2463.8|2464.4|2460.9|238
1605596700000|2020-11-17 07:05:00|2467.1|2463.6|2469.4|2465.9|2469.9|2466.4|2466.6|2463.1|335
1605597000000|2020-11-17 07:10:00|2469.8|2466.3|2468.4|2464.9|2470.1|2466.6|2467.6|2464.1|212
1605597300000|2020-11-17 07:15:00|2468.2|2464.7|2466.6|2463.1|2468.5|2465|2465.6|2462.1|289
1605597600000|2020-11-17 07:20:00|2466.8|2463.3|2462.7|2459.2|2466.8|2463.3|2460.9|2457.4|419
1605597900000|2020-11-17 07:25:00|2462.8|2459.3|2465.1|2461.6|2466.6|2463.1|2462.5|2459|406
1605598200000|2020-11-17 07:30:00|2465.2|2461.7|2465.8|2462.3|2468.2|2464.7|2464.7|2461.2|358
1605598500000|2020-11-17 07:35:00|2465.5|2462|2463.7|2460.2|2465.7|2462.2|2463.6|2460.1|295
1605598800000|2020-11-17 07:40:00|2463.1|2459.6|2461.7|2458.2|2463.5|2460|2459.9|2456.4|237
1605599100000|2020-11-17 07:45:00|2461.8|2458.3|2457.8|2454.3|2461.8|2458.3|2456.2|2453.4|448
1605599400000|2020-11-17 07:50:00|2457.9|2454.4|2460.3|2456.8|2460.9|2457.4|2457.9|2454.4|308
1605599700000|2020-11-17 07:55:00|2460.4|2456.9|2458|2454.5|2461.8|2458.4|2457.1|2454.3|424
1605600000000|2020-11-17 08:00:00|2458.2|2454.7|2455|2453|2460.4|2456.9|2452.3|2449.2|678
1605600300000|2020-11-17 08:05:00|2455.4|2453.4|2451.1|2447.6|2459|2455.7|2447.7|2444.2|717
1605600600000|2020-11-17 08:10:00|2451|2447.5|2454.8|2452.8|2455.9|2453.4|2450.4|2447.1|620
1605600900000|2020-11-17 08:15:00|2455.4|2451.9|2455.5|2453.5|2459.6|2456.6|2453.2|2451.1|585
1605601200000|2020-11-17 08:20:00|2455.6|2453.6|2458|2456|2460.2|2457.4|2455.2|2453|437
1605601500000|2020-11-17 08:25:00|2458.1|2456.1|2457.7|2454.2|2460.9|2458.1|2457.1|2454.1|411
1605601800000|2020-11-17 08:30:00|2457.9|2454.4|2463.3|2459.8|2464.7|2461.5|2457.3|2454.4|609
1605602100000|2020-11-17 08:35:00|2463.4|2459.9|2470.3|2466.8|2470.8|2467.8|2461.4|2458.8|673
1605602400000|2020-11-17 08:40:00|2470.2|2466.7|2468.9|2465.4|2471.3|2468.2|2465.8|2463.2|649
1605602700000|2020-11-17 08:45:00|2469|2465.5|2470.7|2467.2|2471.5|2468.4|2467.6|2464.7|481
1605603000000|2020-11-17 08:50:00|2470.5|2467|2470.5|2468.5|2473.8|2470.6|2469.6|2466.7|433
1605603300000|2020-11-17 08:55:00|2471.5|2468|2472.5|2470.5|2474.6|2471.8|2470.9|2468|461
1605603600000|2020-11-17 09:00:00|2472.6|2470.6|2473|2471|2475.7|2473.7|2470.9|2467.9|630
1605603900000|2020-11-17 09:05:00|2473.1|2471.1|2475|2471.5|2476.5|2474|2470.3|2467.6|589
1605604200000|2020-11-17 09:10:00|2474.3|2472.3|2475.6|2473.6|2477.1|2474.5|2473.2|2470.4|573
1605604500000|2020-11-17 09:15:00|2475.5|2473.5|2473.2|2469.7|2476.5|2473.9|2472.2|2469.6|540
1605604800000|2020-11-17 09:20:00|2473.3|2469.8|2470.4|2468.4|2474.8|2472.3|2470.2|2467.5|504
1605605100000|2020-11-17 09:25:00|2470.5|2468.5|2472.2|2470.2|2473.7|2470.7|2469.7|2467.3|471
1605605400000|2020-11-17 09:30:00|2472.9|2469.4|2472.9|2469.4|2474.6|2471.1|2471.4|2468.5|422
1605605700000|2020-11-17 09:35:00|2472.8|2469.3|2473.3|2469.8|2474.9|2471.4|2471.7|2468.2|453
1605606000000|2020-11-17 09:40:00|2473.4|2469.9|2470.4|2466.9|2473.9|2470.4|2468.2|2465.5|369
1605606300000|2020-11-17 09:45:00|2470.3|2466.8|2468.3|2466.3|2471.7|2468.8|2467.4|2464.8|403
1605606600000|2020-11-17 09:50:00|2468|2466|2465.1|2461.6|2468.5|2466|2464.3|2460.8|497
1605606900000|2020-11-17 09:55:00|2465.3|2461.8|2466.4|2464.4|2468.6|2465.8|2464.2|2460.7|395
1605607200000|2020-11-17 10:00:00|2467.2|2463.7|2467.6|2465.6|2468.4|2465.8|2465.5|2462|376
1605607500000|2020-11-17 10:05:00|2468.3|2464.8|2464.4|2460.9|2468.3|2464.8|2464|2460.5|318
1605607800000|2020-11-17 10:10:00|2464.3|2460.8|2464.2|2460.7|2465.1|2461.6|2463.4|2459.9|249
1605608100000|2020-11-17 10:15:00|2464.3|2460.8|2466.4|2462.9|2467.4|2463.9|2462|2458.5|354
1605608400000|2020-11-17 10:20:00|2466.5|2463|2466.3|2462.8|2468.6|2465.1|2464.3|2460.8|416
1605608700000|2020-11-17 10:25:00|2466.2|2462.7|2463.2|2459.7|2467.8|2464.3|2462.8|2459.3|470
1605609000000|2020-11-17 10:30:00|2462.7|2459.2|2459.9|2456.4|2463.1|2459.6|2459.2|2455.7|511
1605609300000|2020-11-17 10:35:00|2459.8|2456.3|2461.9|2458.4|2462.9|2459.4|2459.6|2456.1|383
1605609600000|2020-11-17 10:40:00|2462|2458.5|2463.7|2460.2|2465.5|2462|2461.9|2458.4|467
1605609900000|2020-11-17 10:45:00|2463.8|2460.3|2463.7|2460.2|2465.2|2461.7|2463.3|2459.8|341
1605610200000|2020-11-17 10:50:00|2463.8|2460.3|2462|2458.5|2465.2|2461.7|2461.4|2458.3|380
1605610500000|2020-11-17 10:55:00|2462.2|2458.7|2466|2462.5|2466.2|2463.3|2461.5|2458.3|314
1605610800000|2020-11-17 11:00:00|2465.8|2462.3|2465.1|2463.1|2466.8|2464.2|2464.6|2461.5|395
1605611100000|2020-11-17 11:05:00|2465.2|2463.2|2464.4|2460.9|2466.2|2463.4|2463.6|2460.8|239
1605611400000|2020-11-17 11:10:00|2464.2|2460.7|2465.4|2461.9|2465.6|2462.8|2461.6|2459|458
1605611700000|2020-11-17 11:15:00|2465.5|2462|2466.6|2463.1|2467.2|2463.9|2464.6|2461.1|369
1605612000000|2020-11-17 11:20:00|2466.5|2463|2466.6|2463.1|2467.8|2464.3|2464.7|2461.7|350
1605612300000|2020-11-17 11:25:00|2466.7|2463.2|2466.5|2463|2467.2|2463.7|2464|2460.5|295
1605612600000|2020-11-17 11:30:00|2466.4|2462.9|2465.6|2462.1|2466.8|2464.1|2463.8|2460.3|257
1605612900000|2020-11-17 11:35:00|2465.7|2462.2|2464.3|2460.8|2466.9|2463.4|2464.1|2460.6|295
1605613200000|2020-11-17 11:40:00|2464.4|2460.9|2462.5|2459|2464.4|2460.9|2461.7|2458.2|309
1605613500000|2020-11-17 11:45:00|2462.4|2458.9|2464.2|2460.7|2465|2461.5|2462.2|2458.7|243
1605613800000|2020-11-17 11:50:00|2464.3|2460.8|2465.1|2461.6|2465.6|2462.9|2463.1|2460.1|277
1605614100000|2020-11-17 11:55:00|2465.2|2461.7|2465.4|2461.9|2467.4|2463.9|2465|2461.5|302
1605614400000|2020-11-17 12:00:00|2465.3|2461.8|2465.1|2463.1|2468.6|2465.2|2463.9|2460.4|689
1605614700000|2020-11-17 12:05:00|2465.2|2463.2|2465.8|2463.8|2466.8|2463.9|2463.5|2460.1|503
1605615000000|2020-11-17 12:10:00|2466.7|2463.2|2468|2464.5|2470.1|2466.8|2465.4|2462.8|453
1605615300000|2020-11-17 12:15:00|2468.1|2464.6|2469|2465.5|2470.4|2467.2|2467|2463.5|433
1605615600000|2020-11-17 12:20:00|2469.4|2465.9|2467.1|2463.6|2473.2|2469.7|2466.4|2462.9|667
1605615900000|2020-11-17 12:25:00|2467|2463.5|2468.7|2465.2|2469.1|2466.1|2465.3|2462.6|421
1605616200000|2020-11-17 12:30:00|2468.8|2465.3|2468.5|2465|2469.9|2466.7|2466.5|2463.1|325
1605616500000|2020-11-17 12:35:00|2468.7|2465.2|2465.4|2461.9|2469.6|2466.6|2463.8|2461|588
1605616800000|2020-11-17 12:40:00|2464.7|2462.7|2462.5|2460.5|2466.6|2463.8|2462.2|2459.2|568
1605617100000|2020-11-17 12:45:00|2462.7|2460.7|2460.9|2457.4|2463.9|2460.9|2460|2456.7|573
1605617400000|2020-11-17 12:50:00|2460.8|2457.3|2463.2|2459.7|2464.3|2461.2|2460.1|2456.7|604
1605617700000|2020-11-17 12:55:00|2462.8|2459.3|2459.5|2457.5|2464.2|2461|2459.1|2456.1|623
1605618000000|2020-11-17 13:00:00|2459.6|2457.6|2466.5|2464.5|2469.8|2467.5|2458.2|2456|915
1605618300000|2020-11-17 13:05:00|2466.6|2464.6|2461.6|2459.6|2468.5|2466.5|2461.5|2459.5|573
1605618600000|2020-11-17 13:10:00|2461.5|2459.5|2465.4|2463.4|2467.3|2464.5|2461.3|2458.3|543
1605618900000|2020-11-17 13:15:00|2465.5|2463.5|2469.7|2466.2|2470.4|2467.8|2465.4|2463.3|737
1605619200000|2020-11-17 13:20:00|2469.8|2466.3|2472.2|2468.7|2474.9|2471.4|2467.1|2464.2|919
1605619500000|2020-11-17 13:25:00|2472.5|2469|2468.2|2464.7|2472.8|2469.3|2464.9|2462.3|607
1605619800000|2020-11-17 13:30:00|2468|2464.5|2467.3|2463.8|2472.6|2469.1|2465.5|2462|1070
1605620100000|2020-11-17 13:35:00|2467.2|2463.7|2465.5|2463.5|2467.3|2464|2457.6|2454.9|979
1605620400000|2020-11-17 13:40:00|2465.7|2463.7|2466|2464|2467.9|2465.2|2461.7|2459.2|685
1605620700000|2020-11-17 13:45:00|2465.9|2463.9|2471.8|2468.3|2472.3|2469.4|2465.9|2463.2|800
1605621000000|2020-11-17 13:50:00|2471.5|2468|2469.6|2466.1|2472.6|2469.8|2467.2|2464.2|763
1605621300000|2020-11-17 13:55:00|2468.7|2466.7|2467.8|2465.8|2470.5|2467.3|2466.1|2464.1|643
1605621600000|2020-11-17 14:00:00|2467.9|2465.9|2464.1|2462.1|2469.8|2467.8|2462.3|2459.8|664
1605621900000|2020-11-17 14:05:00|2464|2462|2464|2462|2465.5|2463.5|2460.6|2458.6|688
1605622200000|2020-11-17 14:10:00|2463.9|2461.9|2461.9|2458.4|2464.1|2462.1|2459.8|2456.9|618
1605622500000|2020-11-17 14:15:00|2461.7|2458.2|2460.6|2458.6|2462.9|2460.3|2456.1|2453.8|810
1605622800000|2020-11-17 14:20:00|2460.7|2458.7|2455.8|2453.8|2461.8|2459.8|2450.2|2448.2|862
1605623100000|2020-11-17 14:25:00|2455.9|2453.9|2459.7|2457.7|2460.8|2457.9|2455.1|2453.1|623
1605623400000|2020-11-17 14:30:00|2459.9|2457.9|2456.9|2454.9|2463.4|2460.6|2456.1|2453.4|932
1605623700000|2020-11-17 14:35:00|2457|2455|2450.8|2448.8|2458|2455.3|2448.7|2446.7|877
1605624000000|2020-11-17 14:40:00|2450.7|2448.7|2454.3|2452.3|2457.6|2455|2447.7|2445|925
1605624300000|2020-11-17 14:45:00|2453.6|2451.6|2459.3|2457.3|2461|2458.5|2450.2|2447.6|1011
1605624600000|2020-11-17 14:50:00|2459.5|2457.5|2457.1|2455.1|2461.5|2459|2455.5|2452.5|794
1605624900000|2020-11-17 14:55:00|2457|2455|2458.2|2454.7|2458.9|2456.4|2453.4|2450.8|873
1605625200000|2020-11-17 15:00:00|2457.6|2455.6|2457.7|2455.7|2460.9|2458.6|2456.5|2453.8|913
1605625500000|2020-11-17 15:05:00|2457.6|2455.6|2455.8|2453.8|2461|2459|2453.6|2451.6|663
1605625800000|2020-11-17 15:10:00|2455.6|2453.6|2456.6|2454.6|2459|2457|2454.2|2452.2|712
1605626100000|2020-11-17 15:15:00|2456.5|2454.5|2457.1|2455.1|2459.1|2456.8|2456.3|2454.3|592
1605626400000|2020-11-17 15:20:00|2457.2|2455.2|2458.7|2456.7|2460.2|2457.3|2454.6|2452.6|579
1605626700000|2020-11-17 15:25:00|2458.6|2456.6|2452.9|2450.9|2458.7|2456.7|2452.7|2450|571
1605627000000|2020-11-17 15:30:00|2452.8|2450.8|2447.2|2445.2|2454.3|2451.9|2444.9|2442.7|830
1605627300000|2020-11-17 15:35:00|2447.1|2445.1|2448.5|2446.5|2452.2|2449.8|2446.5|2444.5|634
1605627600000|2020-11-17 15:40:00|2448.7|2446.7|2452.8|2450.8|2453.8|2451.8|2448.4|2446.4|593
1605627900000|2020-11-17 15:45:00|2452.7|2450.7|2454.9|2452.9|2456|2454|2451.3|2449.3|603
1605628200000|2020-11-17 15:50:00|2455|2453|2457.5|2455.5|2457.6|2455.6|2453.9|2451.9|617
1605628500000|2020-11-17 15:55:00|2457.3|2455.3|2457.3|2455.3|2459.7|2457.5|2456.2|2453.7|557
1605628800000|2020-11-17 16:00:00|2457.4|2455.4|2457.6|2455.6|2459|2457|2455.9|2453.9|552
1605629100000|2020-11-17 16:05:00|2457.7|2455.7|2456.7|2454.7|2459.4|2457.4|2455.7|2453.7|524
1605629400000|2020-11-17 16:10:00|2456.6|2454.6|2456.8|2454.8|2457.7|2455.5|2455.1|2453|477
1605629700000|2020-11-17 16:15:00|2456.7|2454.7|2454.4|2452.4|2458|2455.4|2453.6|2450.9|511
1605630000000|2020-11-17 16:20:00|2454.3|2452.3|2455.5|2453.5|2456.6|2454.6|2452.9|2450.1|502
1605630300000|2020-11-17 16:25:00|2455.4|2453.4|2455.9|2453.9|2457|2455|2453.6|2451.6|563
1605630600000|2020-11-17 16:30:00|2456.1|2454.1|2459.2|2457.2|2461|2459|2454.4|2452.4|598
1605630900000|2020-11-17 16:35:00|2459.1|2457.1|2458.4|2456.4|2460.8|2458.8|2458.4|2456|413
1605631200000|2020-11-17 16:40:00|2458.6|2456.6|2457.8|2455.8|2459.3|2457.3|2457.7|2455.5|360
1605631500000|2020-11-17 16:45:00|2457.9|2455.9|2456.7|2454.7|2459.6|2457|2455.7|2453.7|417
1605631800000|2020-11-17 16:50:00|2456.8|2454.8|2455.6|2453.6|2456.8|2454.8|2455|2452.6|359
1605632100000|2020-11-17 16:55:00|2455.8|2453.8|2453.3|2451.3|2455.8|2453.8|2453.1|2451.1|395
1605632400000|2020-11-17 17:00:00|2453.4|2451.4|2454.2|2452.2|2454.9|2452.3|2451.7|2449.7|365
1605632700000|2020-11-17 17:05:00|2454.1|2452.1|2454.2|2452.2|2454.3|2452.3|2451.9|2449.9|273
1605633000000|2020-11-17 17:10:00|2454.3|2452.3|2454.2|2452.2|2454.9|2452.7|2450.7|2447.7|494
1605633300000|2020-11-17 17:15:00|2454.1|2452.1|2454.7|2452.7|2456.2|2453.6|2453.4|2450.9|376
1605633600000|2020-11-17 17:20:00|2454.8|2452.8|2456.1|2454.1|2456.9|2454.9|2454.5|2452.3|311
1605633900000|2020-11-17 17:25:00|2456.2|2454.2|2457|2455|2458.1|2455.2|2455.9|2453.5|172
1605634200000|2020-11-17 17:30:00|2457.1|2455.1|2458.9|2456.9|2459.6|2457.2|2455.9|2453.7|283
1605634500000|2020-11-17 17:35:00|2459|2457|2458.9|2456.9|2461.2|2458.5|2458.4|2455.7|265
1605634800000|2020-11-17 17:40:00|2458.7|2456.7|2459.4|2455.9|2460.3|2457.5|2458.1|2455.6|223
1605635100000|2020-11-17 17:45:00|2459.2|2455.7|2458.4|2454.9|2459.6|2456.8|2457.3|2454.8|240
1605635400000|2020-11-17 17:50:00|2458.5|2455|2460.6|2458.6|2461.3|2458.7|2457.4|2454.6|226
1605635700000|2020-11-17 17:55:00|2460.7|2458.7|2459.2|2457.2|2462.1|2459.1|2458.4|2455.9|266
1605636000000|2020-11-17 18:00:00|2459.1|2457.1|2460.5|2458.5|2460.8|2458.8|2458.7|2456|230
1605636300000|2020-11-17 18:05:00|2460.6|2458.6|2460.1|2458.1|2462.5|2459.8|2459.7|2457.4|314
1605636600000|2020-11-17 18:10:00|2460.2|2458.2|2462.1|2460.1|2462.5|2460.1|2459.6|2457.3|291
1605636900000|2020-11-17 18:15:00|2462|2460|2462.4|2460.4|2464.7|2461.9|2462|2459.6|316
1605637200000|2020-11-17 18:20:00|2462.5|2460.5|2459.5|2457.5|2463.4|2460.5|2459.2|2456.9|250
1605637500000|2020-11-17 18:25:00|2459.6|2457.6|2459.4|2457.4|2461.8|2459.5|2457.9|2455.3|434
1605637800000|2020-11-17 18:30:00|2459.3|2457.3|2460|2458|2461.2|2458.5|2459.1|2456.4|238
1605638100000|2020-11-17 18:35:00|2459.9|2457.9|2460|2458|2461.3|2458.6|2459.6|2457.3|199
1605638400000|2020-11-17 18:40:00|2460.2|2458.2|2459.2|2457.2|2461.4|2458.8|2458.9|2456.9|198
1605638700000|2020-11-17 18:45:00|2459.1|2457.1|2456.8|2454.8|2459.7|2457.3|2456.6|2454.6|165
1605639000000|2020-11-17 18:50:00|2457|2455|2457.3|2455.3|2458.1|2455.3|2455.8|2453.8|218
1605639300000|2020-11-17 18:55:00|2457.2|2455.2|2456.8|2454.8|2459|2456.4|2456.6|2454.2|201
1605639600000|2020-11-17 19:00:00|2456.9|2454.9|2456.7|2454.7|2457.6|2455.5|2455.8|2453.3|271
1605639900000|2020-11-17 19:05:00|2456.8|2454.8|2458.1|2456.1|2459.3|2456.8|2456.7|2454.6|216
1605640200000|2020-11-17 19:10:00|2457.7|2455.7|2459.6|2457.6|2460.2|2458.2|2457.6|2455.1|246
1605640500000|2020-11-17 19:15:00|2459.7|2457.7|2458.1|2456.1|2460|2457.9|2457.6|2455.6|195
1605640800000|2020-11-17 19:20:00|2458.2|2456.2|2459.7|2457.7|2460.7|2458|2457.6|2455.6|267
1605641100000|2020-11-17 19:25:00|2459.9|2457.9|2458.1|2456.1|2460.4|2458.2|2457.8|2454.5|268
1605641400000|2020-11-17 19:30:00|2458.2|2456.2|2459.5|2456|2460.3|2457.4|2457.9|2455.2|239
1605641700000|2020-11-17 19:35:00|2459.4|2455.9|2460|2458|2461.2|2458.6|2458.6|2455.7|273
1605642000000|2020-11-17 19:40:00|2459.9|2457.9|2459|2457|2460.2|2458.2|2458|2455.1|243
1605642300000|2020-11-17 19:45:00|2459.1|2457.1|2460.4|2456.9|2460.8|2458.1|2458.6|2456|255
1605642600000|2020-11-17 19:50:00|2460.6|2457.1|2459.7|2457.7|2461.4|2458.7|2459.3|2456.4|291
1605642900000|2020-11-17 19:55:00|2460.1|2456.6|2459.9|2456.4|2460.6|2457.8|2458.6|2455.7|234
1605643200000|2020-11-17 20:00:00|2459.8|2456.3|2459|2457|2460.6|2457.9|2458.1|2455.3|281
1605643500000|2020-11-17 20:05:00|2458.8|2456.8|2458.5|2455|2459.9|2457.2|2457.3|2454.6|218
1605643800000|2020-11-17 20:10:00|2457.7|2455.7|2456.9|2454.9|2458.6|2456.2|2455.8|2453.2|274
1605644100000|2020-11-17 20:15:00|2456.6|2454.6|2457.7|2454.2|2458.4|2455.9|2456.6|2454|255
1605644400000|2020-11-17 20:20:00|2457.5|2454|2455.5|2452|2457.6|2454.8|2454.1|2451.4|294
1605644700000|2020-11-17 20:25:00|2455.4|2451.9|2454.4|2452.4|2455.8|2453.1|2453.9|2450.9|288
1605645000000|2020-11-17 20:30:00|2454.5|2452.5|2454.3|2452.3|2455.9|2453.9|2453.6|2450.7|321
1605645300000|2020-11-17 20:35:00|2454.2|2452.2|2453.8|2450.3|2455.3|2452.5|2452.4|2449.8|364
1605645600000|2020-11-17 20:40:00|2453|2451|2438.7|2435.2|2454.1|2451.3|2438.3|2434.8|473
1605645900000|2020-11-17 20:45:00|2438.4|2434.9|2447.5|2444|2448.3|2444.8|2438.3|2434.8|706
1605646200000|2020-11-17 20:50:00|2447.6|2444.1|2449.6|2446.1|2450.2|2447.4|2445.1|2441.6|488
1605646500000|2020-11-17 20:55:00|2449.8|2446.3|2449.1|2445.6|2451.5|2448.5|2447.3|2444.5|522
1605646800000|2020-11-17 21:00:00|2449.4|2445.9|2450.5|2448.5|2451.4|2448.7|2447.6|2444.6|421
1605647100000|2020-11-17 21:05:00|2450.4|2448.4|2451.5|2448|2452.7|2449.9|2449.9|2447.2|313
1605647400000|2020-11-17 21:10:00|2451.2|2447.7|2451.8|2448.3|2452.5|2449.7|2450|2447.2|195
1605647700000|2020-11-17 21:15:00|2451.2|2449.2|2452|2448.5|2452.8|2450|2450.4|2447.3|150
1605648000000|2020-11-17 21:20:00|2451.9|2448.4|2452|2450|2453.5|2450.7|2451.4|2448.3|135
1605648300000|2020-11-17 21:25:00|2452.1|2450.1|2452.9|2449.4|2454.6|2451.9|2451.4|2448.6|234
1605648600000|2020-11-17 21:30:00|2453.1|2449.6|2452.4|2448.9|2453.5|2450.6|2451.5|2448.4|167
1605648900000|2020-11-17 21:35:00|2452.3|2448.8|2451|2447.5|2453.3|2449.8|2450.4|2446.9|172
1605649200000|2020-11-17 21:40:00|2450.9|2447.4|2452.5|2449|2453.3|2449.8|2450.8|2447.3|185
1605649500000|2020-11-17 21:45:00|2452.3|2448.8|2449.4|2445.9|2453.3|2449.8|2448.6|2445.1|159
1605649800000|2020-11-17 21:50:00|2449.6|2446.1|2449.7|2446.2|2450.8|2447.3|2449|2445.5|118
1605650100000|2020-11-17 21:55:00|2449.3|2445.8|2451.8|2445.9|2452.2|2448.1|2449.3|2445.7|172
1605650400000|2020-11-17 22:00:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1605654000000|2020-11-17 23:00:00|2451.3|2447.8|2451.8|2448.3|2453.4|2449.9|2450|2445.9|258
1605654300000|2020-11-17 23:05:00|2452.3|2448.8|2450.8|2447.3|2453.3|2449.8|2450.1|2446.5|247
1605654600000|2020-11-17 23:10:00|2450.9|2447.4|2452.6|2449.1|2452.8|2449.3|2450.8|2447.3|140
1605654900000|2020-11-17 23:15:00|2452.5|2449|2452.3|2448.8|2452.5|2449|2450.4|2446.6|159
1605655200000|2020-11-17 23:20:00|2452.4|2448.9|2452|2448.5|2453.1|2449.6|2451.7|2448.2|149
1605655500000|2020-11-17 23:25:00|2452.2|2448.7|2451|2447.5|2452.4|2448.9|2450.4|2446.9|142
1605655800000|2020-11-17 23:30:00|2450.6|2447.1|2452.2|2448.7|2452.7|2449.2|2450.5|2447|128
1605656100000|2020-11-17 23:35:00|2452.3|2448.8|2452.2|2448.7|2452.6|2449.1|2451.3|2447.8|105
1605656400000|2020-11-17 23:40:00|2452.3|2448.8|2452.3|2448.8|2452.4|2448.9|2451.3|2447.8|98
1605656700000|2020-11-17 23:45:00|2452.4|2448.9|2451.5|2448|2454|2450.5|2451|2447.5|178
1605657000000|2020-11-17 23:50:00|2451.4|2447.9|2452.1|2448.6|2452.1|2448.6|2451.2|2447.7|61
1605657300000|2020-11-17 23:55:00|2451.9|2448.4|2451.8|2448.3|2452.5|2449|2451|2447.5|106
1605657600000|2020-11-18 00:00:00|2451.4|2447.9|2453.3|2449.8|2454.4|2450.9|2451|2447.5|250
1605657900000|2020-11-18 00:05:00|2453.2|2449.7|2450.1|2446.6|2453.4|2449.9|2449.7|2446.2|241
1605658200000|2020-11-18 00:10:00|2450.2|2446.7|2449.6|2446.1|2451.7|2448.2|2449.3|2445.8|214
1605658500000|2020-11-18 00:15:00|2449.8|2446.3|2452.8|2449.3|2453.1|2449.6|2449.5|2446|163
1605658800000|2020-11-18 00:20:00|2453|2449.5|2452.9|2449.4|2454.1|2450.6|2452.1|2448.6|157
1605659100000|2020-11-18 00:25:00|2453|2449.5|2453|2449.5|2453.7|2450.2|2450.2|2446.7|289
1605659400000|2020-11-18 00:30:00|2452.9|2449.4|2453.1|2449.6|2453.9|2450.4|2451.3|2447.8|253
1605659700000|2020-11-18 00:35:00|2453|2449.5|2451.2|2447.7|2453.9|2450.4|2450.6|2447.1|297
1605660000000|2020-11-18 00:40:00|2451.1|2447.6|2449.6|2446.1|2452.4|2449.1|2448.9|2445.4|336
1605660300000|2020-11-18 00:45:00|2449.3|2445.8|2448.2|2444.7|2449.4|2445.9|2446.5|2443|269
1605660600000|2020-11-18 00:50:00|2448.4|2444.9|2451.5|2448|2451.7|2448.2|2448.3|2444.8|286
1605660900000|2020-11-18 00:55:00|2451.4|2447.9|2451.8|2448.3|2452.2|2448.7|2450.8|2447.3|201
1605661200000|2020-11-18 01:00:00|2451.7|2448.2|2445.5|2442|2454|2450.5|2440.9|2437.4|937
1605661500000|2020-11-18 01:05:00|2445.6|2442.1|2443.7|2440.2|2447.8|2444.3|2442.1|2438.6|640
1605661800000|2020-11-18 01:10:00|2443.6|2440.1|2439.7|2436.2|2446|2442.5|2435.3|2431.8|781
1605662100000|2020-11-18 01:15:00|2439.5|2436|2442.2|2438.7|2442.8|2439.3|2438.7|2435.2|624
1605662400000|2020-11-18 01:20:00|2442.3|2438.8|2445|2441.5|2445.1|2441.6|2440.9|2437.4|568
1605662700000|2020-11-18 01:25:00|2445.3|2441.8|2445.7|2442.2|2447|2443.5|2444|2440.5|423
1605663000000|2020-11-18 01:30:00|2445.4|2441.9|2444.1|2440.6|2446.3|2442.8|2443.2|2439.7|380
1605663300000|2020-11-18 01:35:00|2444.4|2440.9|2442.3|2438.8|2446.1|2442.6|2442.2|2438.7|390
1605663600000|2020-11-18 01:40:00|2442.2|2438.7|2440.2|2436.7|2443.4|2439.9|2440|2436.5|371
1605663900000|2020-11-18 01:45:00|2440.1|2436.6|2439.9|2436.4|2443|2439.5|2439.2|2435.7|449
1605664200000|2020-11-18 01:50:00|2439.8|2436.3|2439.7|2436.2|2442|2438.5|2438.6|2435.1|306
1605664500000|2020-11-18 01:55:00|2439.2|2435.7|2439.3|2435.8|2441.4|2437.9|2437.6|2434.1|348
1605664800000|2020-11-18 02:00:00|2438.8|2435.3|2439.7|2436.2|2440.8|2437.3|2437.8|2434.3|422
1605665100000|2020-11-18 02:05:00|2439.4|2435.9|2437.7|2434.2|2439.8|2436.3|2437.5|2434|298
1605665400000|2020-11-18 02:10:00|2437.8|2434.3|2438|2434.5|2438.8|2435.3|2437|2433.5|273
1605665700000|2020-11-18 02:15:00|2438.1|2434.6|2440.2|2436.7|2441.2|2437.7|2437.7|2434.2|236
1605666000000|2020-11-18 02:20:00|2440.1|2436.6|2440.8|2437.3|2441.4|2437.9|2439.6|2436.1|225
1605666300000|2020-11-18 02:25:00|2440.9|2437.4|2441.9|2438.4|2442.4|2438.9|2440.8|2437.3|228
1605666600000|2020-11-18 02:30:00|2441.8|2438.3|2442.6|2439.1|2443.1|2439.6|2440.3|2436.8|317
1605666900000|2020-11-18 02:35:00|2442.7|2439.2|2440.4|2436.9|2442.7|2439.2|2440|2436.5|211
1605667200000|2020-11-18 02:40:00|2440.3|2436.8|2439.5|2436|2442.1|2438.6|2439.1|2435.6|250
1605667500000|2020-11-18 02:45:00|2439.6|2436.1|2440.8|2437.3|2440.9|2437.4|2438.1|2434.6|336
1605667800000|2020-11-18 02:50:00|2440.7|2437.2|2442.3|2438.8|2443.2|2439.7|2438.8|2435.3|314
1605668100000|2020-11-18 02:55:00|2442.4|2438.9|2442.7|2439.2|2443.6|2440.1|2442.1|2438.6|210
1605668400000|2020-11-18 03:00:00|2442.6|2439.1|2441.5|2438|2442.7|2439.2|2440.6|2437.1|207
1605668700000|2020-11-18 03:05:00|2441.6|2438.1|2440|2436.5|2441.6|2438.1|2439.7|2436.2|263
1605669000000|2020-11-18 03:10:00|2439.9|2436.4|2440.1|2436.6|2441.1|2437.6|2439.2|2435.7|258
1605669300000|2020-11-18 03:15:00|2440|2436.5|2440|2436.5|2442.5|2439|2439.3|2435.8|306
1605669600000|2020-11-18 03:20:00|2440.1|2436.6|2444.1|2440.6|2444.4|2440.9|2440|2436.5|304
1605669900000|2020-11-18 03:25:00|2444.3|2440.8|2444.5|2441|2445.1|2441.6|2443.8|2440.3|207
1605670200000|2020-11-18 03:30:00|2444.4|2440.9|2444.9|2441.4|2445.4|2441.9|2443.4|2439.9|159
1605670500000|2020-11-18 03:35:00|2444.8|2441.3|2444.8|2441.3|2445.3|2441.8|2443|2439.5|162
1605670800000|2020-11-18 03:40:00|2444.9|2441.4|2444.9|2441.4|2445.9|2442.4|2443.9|2440.4|189
1605671100000|2020-11-18 03:45:00|2445|2441.5|2443.5|2440|2445.2|2441.7|2443.5|2440|133
1605671400000|2020-11-18 03:50:00|2443.6|2440.1|2445.1|2441.6|2445.1|2441.6|2442.7|2439.2|110
1605671700000|2020-11-18 03:55:00|2445|2441.5|2445|2441.5|2445.6|2442.1|2444.5|2441|186
1605672000000|2020-11-18 04:00:00|2445.1|2441.6|2445.8|2442.3|2446.5|2443|2445.1|2441.6|127
1605672300000|2020-11-18 04:05:00|2445.7|2442.2|2445.8|2442.3|2446.4|2442.9|2445|2441.5|124
1605672600000|2020-11-18 04:10:00|2445.6|2442.1|2446.4|2442.9|2446.6|2443.1|2444.8|2441.3|127
1605672900000|2020-11-18 04:15:00|2446.6|2443.1|2446.7|2443.2|2447.1|2443.6|2446|2442.5|104
1605673200000|2020-11-18 04:20:00|2446.6|2443.1|2447.8|2444.3|2448.2|2444.7|2446.5|2443|159
1605673500000|2020-11-18 04:25:00|2447.7|2444.2|2448.5|2445|2449|2445.5|2447.1|2443.6|160
1605673800000|2020-11-18 04:30:00|2448.7|2445.2|2447.7|2444.2|2448.7|2445.2|2447.2|2443.7|203
1605674100000|2020-11-18 04:35:00|2447.8|2444.3|2448.4|2444.9|2448.5|2445|2447.1|2443.6|140
1605674400000|2020-11-18 04:40:00|2448.5|2445|2451.4|2447.9|2451.5|2448|2448|2444.5|218
1605674700000|2020-11-18 04:45:00|2451.2|2447.7|2450.7|2447.2|2452.2|2448.7|2450.2|2446.7|137
1605675000000|2020-11-18 04:50:00|2450.5|2447|2449|2445.5|2450.5|2447|2448.6|2445.1|174
1605675300000|2020-11-18 04:55:00|2448.8|2445.3|2449.6|2446.1|2449.9|2446.4|2448|2444.5|148
1605675600000|2020-11-18 05:00:00|2449.5|2446|2447.9|2444.4|2451.4|2447.9|2447.8|2444.3|212
1605675900000|2020-11-18 05:05:00|2447.6|2444.1|2448.6|2445.1|2449.2|2445.7|2447.5|2444|174
1605676200000|2020-11-18 05:10:00|2448.5|2445|2450.8|2447.3|2451|2447.5|2448.2|2444.7|141
1605676500000|2020-11-18 05:15:00|2450.9|2447.4|2450.8|2447.3|2451.5|2448|2449.2|2445.7|248
1605676800000|2020-11-18 05:20:00|2451|2447.5|2451.4|2447.9|2452.1|2448.6|2450.4|2446.9|299
1605677100000|2020-11-18 05:25:00|2450.9|2447.4|2449.8|2446.3|2451.8|2448.3|2449.5|2446|298
1605677400000|2020-11-18 05:30:00|2449.6|2446.1|2447.4|2443.9|2451.8|2448.3|2447.3|2443.8|439
1605677700000|2020-11-18 05:35:00|2447.3|2443.8|2450.2|2446.7|2450.7|2447.2|2447.2|2443.7|295
1605678000000|2020-11-18 05:40:00|2450.1|2446.6|2448.8|2445.3|2453.2|2449.7|2448.5|2445|300
1605678300000|2020-11-18 05:45:00|2448.7|2445.2|2448.1|2444.6|2450.2|2446.7|2447.9|2444.4|229
1605678600000|2020-11-18 05:50:00|2448.2|2444.7|2449.5|2446|2449.5|2446|2447.2|2443.7|315
1605678900000|2020-11-18 05:55:00|2449.6|2446.1|2448.4|2444.9|2451.3|2447.8|2447|2443.5|431
1605679200000|2020-11-18 06:00:00|2448.3|2444.8|2446|2442.5|2449|2445.5|2444.8|2441.3|384
1605679500000|2020-11-18 06:05:00|2445.9|2442.4|2447.6|2444.1|2448|2444.5|2442.1|2438.6|555
1605679800000|2020-11-18 06:10:00|2447.1|2443.6|2445.2|2441.7|2447.6|2444.1|2443.4|2439.9|478
1605680100000|2020-11-18 06:15:00|2445.4|2441.9|2449.1|2445.6|2449.5|2446|2444.4|2440.9|431
1605680400000|2020-11-18 06:20:00|2449.2|2445.7|2448.7|2445.2|2449.7|2446.2|2448|2444.5|326
1605680700000|2020-11-18 06:25:00|2448.4|2444.9|2446.6|2443.1|2448.8|2445.3|2445.1|2441.6|370
1605681000000|2020-11-18 06:30:00|2446.4|2442.9|2447.8|2444.3|2448.1|2444.6|2444.8|2441.3|396
1605681300000|2020-11-18 06:35:00|2447.4|2443.9|2446.8|2443.3|2448.9|2445.4|2446.2|2442.7|309
1605681600000|2020-11-18 06:40:00|2446.7|2443.2|2448.8|2445.3|2449.1|2445.6|2446.3|2442.8|319
1605681900000|2020-11-18 06:45:00|2448.9|2445.4|2446.6|2443.1|2449.8|2446.3|2446.6|2443.1|387
1605682200000|2020-11-18 06:50:00|2446.7|2443.2|2447.2|2443.7|2448.8|2445.3|2446.4|2442.9|316
1605682500000|2020-11-18 06:55:00|2447.3|2443.8|2449.5|2446|2449.7|2446.2|2447.2|2443.7|368
1605682800000|2020-11-18 07:00:00|2449.1|2445.6|2451.6|2448.1|2453.1|2449.6|2449|2445.5|341
1605683100000|2020-11-18 07:05:00|2451.5|2448|2449.9|2446.4|2452.7|2449.2|2449.4|2445.9|317
1605683400000|2020-11-18 07:10:00|2450.1|2446.6|2452.3|2448.8|2453.1|2449.6|2449.9|2446.4|333
1605683700000|2020-11-18 07:15:00|2452.5|2449|2455.3|2451.8|2455.4|2451.9|2451.9|2448.4|330
1605684000000|2020-11-18 07:20:00|2455.1|2451.6|2455.1|2451.6|2455.9|2452.4|2454.2|2450.7|320
1605684300000|2020-11-18 07:25:00|2455.2|2451.7|2454.7|2451.2|2455.4|2451.9|2453.5|2450|305
1605684600000|2020-11-18 07:30:00|2454.6|2451.1|2452.1|2448.6|2455|2451.5|2451.5|2448|299
1605684900000|2020-11-18 07:35:00|2452.2|2448.7|2457.2|2453.7|2457.4|2453.9|2452.2|2448.7|361
1605685200000|2020-11-18 07:40:00|2456.8|2453.3|2457.1|2453.6|2457.2|2453.7|2455.4|2451.9|335
1605685500000|2020-11-18 07:45:00|2457|2453.5|2455.8|2452.3|2458.2|2454.7|2455.4|2451.9|354
1605685800000|2020-11-18 07:50:00|2456|2452.5|2456.2|2452.7|2457.9|2454.4|2455.7|2452.2|314
1605686100000|2020-11-18 07:55:00|2456.3|2452.8|2459.8|2456.3|2460.8|2457.3|2456.2|2452.7|314
1605686400000|2020-11-18 08:00:00|2460.2|2456.7|2458.7|2455.2|2461.9|2458.4|2455.9|2452.4|540
1605686700000|2020-11-18 08:05:00|2458.8|2455.3|2460.6|2457.1|2460.7|2457.9|2457.8|2454.6|403
1605687000000|2020-11-18 08:10:00|2460.5|2457|2458.2|2454.7|2461|2457.6|2456.1|2453.1|433
1605687300000|2020-11-18 08:15:00|2458.3|2454.8|2458.8|2455.3|2459.3|2455.8|2457|2453.7|340
1605687600000|2020-11-18 08:20:00|2458.6|2455.1|2461.3|2457.8|2461.3|2457.9|2457.8|2454.3|356
1605687900000|2020-11-18 08:25:00|2461.6|2458.1|2468.4|2464.9|2470.3|2466.8|2461.1|2457.6|536
1605688200000|2020-11-18 08:30:00|2468.5|2465|2468.8|2465.3|2470.3|2466.9|2467.6|2464.1|383
1605688500000|2020-11-18 08:35:00|2468.7|2465.2|2468.2|2464.7|2469.8|2466.3|2467|2463.5|394
1605688800000|2020-11-18 08:40:00|2468.1|2464.6|2468.1|2464.6|2470.9|2467.5|2468.1|2464.6|329
1605689100000|2020-11-18 08:45:00|2468.2|2464.7|2468.3|2464.8|2469.5|2466|2467|2463.5|305
1605689400000|2020-11-18 08:50:00|2467.9|2464.4|2466.6|2463.1|2469.2|2465.7|2466.4|2462.9|279
1605689700000|2020-11-18 08:55:00|2466.7|2463.2|2465.2|2461.7|2468.2|2464.7|2465.1|2461.6|354
1605690000000|2020-11-18 09:00:00|2465.1|2461.6|2464.4|2460.9|2467|2463.5|2463.7|2460.2|336
1605690300000|2020-11-18 09:05:00|2464.5|2461|2467.5|2464|2468.4|2464.9|2464.3|2460.8|356
1605690600000|2020-11-18 09:10:00|2467.7|2464.2|2462.8|2459.3|2468.8|2465.3|2462.7|2459.2|337
1605690900000|2020-11-18 09:15:00|2462.9|2459.4|2464.4|2460.9|2464.4|2460.9|2460.7|2457.2|355
1605691200000|2020-11-18 09:20:00|2464.5|2461|2464.7|2461.2|2465.3|2461.8|2461.7|2458.4|398
1605691500000|2020-11-18 09:25:00|2464.8|2461.3|2463.6|2460.1|2464.9|2461.8|2462.4|2459|369
1605691800000|2020-11-18 09:30:00|2463.5|2460|2460.8|2457.3|2463.9|2461|2460.8|2457.3|409
1605692100000|2020-11-18 09:35:00|2460.7|2457.2|2457.7|2454.2|2463.1|2459.6|2457.2|2453.7|462
1605692400000|2020-11-18 09:40:00|2457.8|2454.3|2454.8|2451.3|2459.3|2455.8|2453.9|2450.4|483
1605692700000|2020-11-18 09:45:00|2454.9|2451.4|2455.4|2451.9|2457|2453.5|2453.4|2449.9|481
1605693000000|2020-11-18 09:50:00|2455.5|2452|2458.3|2454.8|2458.4|2455.1|2455.5|2452|481
1605693300000|2020-11-18 09:55:00|2458.2|2454.7|2459.8|2456.3|2460.1|2456.9|2457.6|2454.1|404
1605693600000|2020-11-18 10:00:00|2459.6|2456.1|2457.7|2454.2|2460.1|2456.9|2456.6|2453.4|351
1605693900000|2020-11-18 10:05:00|2457.8|2454.3|2459.8|2456.3|2460|2457.2|2457|2454|377
1605694200000|2020-11-18 10:10:00|2460|2456.5|2460.7|2457.2|2460.9|2458|2458.3|2455.2|395
1605694500000|2020-11-18 10:15:00|2460.6|2457.1|2456.3|2452.8|2461.3|2458.4|2455.5|2452.6|429
1605694800000|2020-11-18 10:20:00|2456.5|2453|2455.3|2451.8|2456.7|2454|2453.2|2450.2|370
1605695100000|2020-11-18 10:25:00|2455.4|2451.9|2452.5|2449|2456|2453|2451.6|2448.1|483
1605695400000|2020-11-18 10:30:00|2452.6|2449.1|2454.7|2451.2|2455.2|2452.7|2452.3|2448.8|421
1605695700000|2020-11-18 10:35:00|2454.6|2451.1|2451.9|2448.4|2454.6|2451.6|2451|2447.5|457
1605696000000|2020-11-18 10:40:00|2451.8|2448.3|2445.3|2441.8|2452.1|2449.5|2443.4|2439.9|810
1605696300000|2020-11-18 10:45:00|2445.1|2441.6|2441.6|2438.1|2449|2445.5|2441.4|2437.9|531
1605696600000|2020-11-18 10:50:00|2441.4|2437.9|2445.8|2442.3|2446.8|2443.3|2440.8|2437.3|534
1605696900000|2020-11-18 10:55:00|2446.1|2442.6|2444.9|2441.4|2447|2443.5|2443.8|2440.3|359
1605697200000|2020-11-18 11:00:00|2444.7|2441.2|2445.3|2441.8|2445.9|2442.8|2441.1|2437.8|471
1605697500000|2020-11-18 11:05:00|2444.8|2441.3|2444.6|2441.1|2445.4|2441.9|2441.7|2438.2|464
1605697800000|2020-11-18 11:10:00|2444.7|2441.2|2447.8|2444.3|2448.5|2445.5|2443|2439.5|584
1605698100000|2020-11-18 11:15:00|2448.1|2444.6|2446.7|2443.2|2449.6|2446.1|2446.4|2442.9|487
1605698400000|2020-11-18 11:20:00|2446.6|2443.1|2445|2441.5|2446.9|2443.8|2443.9|2440.4|461
1605698700000|2020-11-18 11:25:00|2444.8|2441.3|2446.4|2442.9|2446.9|2443.5|2443.7|2440.3|360
1605699000000|2020-11-18 11:30:00|2446.2|2442.7|2443.2|2439.7|2446.3|2442.8|2442.6|2439.1|344
1605699300000|2020-11-18 11:35:00|2443.3|2439.8|2445.3|2441.8|2445.8|2442.3|2442.1|2438.6|363
1605699600000|2020-11-18 11:40:00|2445.4|2441.9|2447.3|2443.8|2448.6|2445.1|2445.2|2441.7|340
1605699900000|2020-11-18 11:45:00|2447.4|2443.9|2441.8|2438.3|2447.4|2443.9|2437.2|2433.7|1170
1605700200000|2020-11-18 11:50:00|2441.3|2437.8|2443.6|2440.1|2444.2|2440.7|2438.1|2434.6|878
1605700500000|2020-11-18 11:55:00|2443.5|2440|2437.9|2434.4|2444.4|2440.9|2435.6|2432.1|692
1605700800000|2020-11-18 12:00:00|2438.5|2435|2429.3|2427.3|2438.7|2435.2|2422|2418.5|1486
1605701100000|2020-11-18 12:05:00|2429.4|2427.4|2428.8|2425.3|2431.3|2428|2424.2|2420.7|1151
1605701400000|2020-11-18 12:10:00|2428.4|2424.9|2433.7|2430.2|2433.9|2430.4|2426.7|2423.2|971
1605701700000|2020-11-18 12:15:00|2433.9|2430.4|2435.1|2431.6|2435.4|2431.9|2431.9|2428.4|820
1605702000000|2020-11-18 12:20:00|2435|2431.5|2437.3|2433.8|2438.3|2434.8|2433.9|2431|623
1605702300000|2020-11-18 12:25:00|2437.4|2433.9|2436.8|2433.3|2440|2436.5|2435.7|2432.2|854
1605702600000|2020-11-18 12:30:00|2436.7|2433.2|2439.5|2436|2441.4|2437.9|2436.1|2432.6|779
1605702900000|2020-11-18 12:35:00|2439.6|2436.1|2436.2|2432.7|2439.8|2436.3|2433.5|2430|776
1605703200000|2020-11-18 12:40:00|2435.6|2432.1|2436|2432.5|2437.3|2433.8|2432.9|2429.4|611
1605703500000|2020-11-18 12:45:00|2436.3|2432.8|2438.9|2435.4|2439.6|2436.1|2434.3|2430.8|619
1605703800000|2020-11-18 12:50:00|2438.3|2434.8|2434.9|2431.4|2438.6|2435.1|2434|2430.5|632
1605704100000|2020-11-18 12:55:00|2434.5|2431|2436.9|2433.4|2438.7|2435.2|2433.9|2430.4|624
1605704400000|2020-11-18 13:00:00|2436.8|2433.3|2437.1|2433.6|2437.7|2434.2|2430.1|2426.6|1245
1605704700000|2020-11-18 13:05:00|2436.6|2433.1|2438.6|2435.1|2440.9|2438.1|2436.6|2433.1|1061
1605705000000|2020-11-18 13:10:00|2438.5|2435|2443.3|2439.8|2444.9|2442.1|2436.7|2433.2|1014
1605705300000|2020-11-18 13:15:00|2443.2|2439.7|2440.2|2436.7|2444.7|2441.2|2438.6|2435.1|916
1605705600000|2020-11-18 13:20:00|2440.1|2436.6|2440.3|2436.8|2444.5|2441|2437.4|2433.9|998
1605705900000|2020-11-18 13:25:00|2440.1|2436.6|2440.1|2436.6|2442.2|2439.1|2438.1|2434.6|976
1605706200000|2020-11-18 13:30:00|2439.7|2436.2|2442.9|2439.4|2443.8|2440.5|2436.8|2433.3|1132
1605706500000|2020-11-18 13:35:00|2443.4|2439.9|2442|2438.5|2444.3|2440.8|2440.3|2436.8|914
1605706800000|2020-11-18 13:40:00|2442.5|2439|2443.2|2439.7|2445.2|2441.7|2439.9|2436.4|974
1605707100000|2020-11-18 13:45:00|2443.1|2439.6|2443.2|2439.7|2443.8|2440.5|2439.9|2436.4|844
1605707400000|2020-11-18 13:50:00|2443.1|2439.6|2443|2439.5|2446.7|2443.3|2441.4|2437.9|892
1605707700000|2020-11-18 13:55:00|2442.8|2439.3|2444.5|2441|2445|2442.2|2441.3|2437.8|875
1605708000000|2020-11-18 14:00:00|2444.7|2441.2|2443.2|2439.7|2448.4|2445.1|2442|2438.5|1168
1605708300000|2020-11-18 14:05:00|2443.3|2439.8|2440.9|2437.4|2445.6|2443|2440|2436.6|897
1605708600000|2020-11-18 14:10:00|2440.8|2437.3|2444.2|2440.7|2445.7|2442.4|2440.8|2437.3|759
1605708900000|2020-11-18 14:15:00|2444.4|2440.9|2442|2438.5|2445.1|2442.5|2439|2435.5|831
1605709200000|2020-11-18 14:20:00|2441.9|2438.4|2443.3|2439.8|2445.6|2442.5|2441.5|2438|768
1605709500000|2020-11-18 14:25:00|2443.1|2439.6|2445.8|2442.3|2447.1|2443.9|2442.6|2439.6|674
1605709800000|2020-11-18 14:30:00|2446.2|2442.7|2445.4|2441.9|2449.7|2446.2|2443.8|2440.3|1143
1605710100000|2020-11-18 14:35:00|2445.3|2441.8|2444.8|2441.3|2446.7|2443.9|2442.9|2440.1|734
1605710400000|2020-11-18 14:40:00|2444.9|2441.4|2441.3|2437.8|2447.2|2443.7|2438.4|2435.6|751
1605710700000|2020-11-18 14:45:00|2441.2|2437.7|2436.1|2432.6|2442.6|2440|2435.8|2432.6|582
1605711000000|2020-11-18 14:50:00|2436.2|2432.7|2434.3|2432.3|2438.3|2435.6|2433.5|2430.6|773
1605711300000|2020-11-18 14:55:00|2434.4|2432.4|2432.9|2429.4|2436.1|2432.9|2431.8|2429.1|800
1605711600000|2020-11-18 15:00:00|2432.7|2429.2|2437.1|2433.6|2438.3|2435.4|2430.9|2427.6|882
1605711900000|2020-11-18 15:05:00|2437.2|2433.7|2440.9|2437.4|2440.9|2437.8|2436.3|2432.8|769
1605712200000|2020-11-18 15:10:00|2441|2437.5|2441.7|2438.2|2442.7|2440.1|2439.1|2435.9|901
1605712500000|2020-11-18 15:15:00|2441.8|2438.3|2442.8|2439.3|2443.5|2440.4|2440|2436.7|759
1605712800000|2020-11-18 15:20:00|2442.7|2439.2|2447.9|2445.9|2448.7|2446|2442.7|2439.2|979
1605713100000|2020-11-18 15:25:00|2447.8|2445.8|2464.2|2460.7|2464.6|2461.1|2447.8|2445.2|982
1605713400000|2020-11-18 15:30:00|2464.3|2460.8|2467.8|2464.3|2469.9|2466.4|2464.3|2460.8|1267
1605713700000|2020-11-18 15:35:00|2467.9|2464.4|2467.4|2463.9|2472.8|2469.3|2466.5|2463.3|1185
1605714000000|2020-11-18 15:40:00|2467.1|2463.6|2462.7|2459.2|2468.7|2465.2|2461.9|2458.4|907
1605714300000|2020-11-18 15:45:00|2462.6|2459.1|2460.3|2456.8|2464.6|2461.1|2458.7|2455.9|714
1605714600000|2020-11-18 15:50:00|2460.2|2456.7|2461.5|2458|2463.5|2460.3|2459.5|2456|705
1605714900000|2020-11-18 15:55:00|2461.4|2457.9|2464|2460.5|2465.5|2462.3|2460.7|2457.8|626
1605715200000|2020-11-18 16:00:00|2464.1|2460.6|2463.8|2461.8|2467.4|2464|2463.1|2460|664
1605715500000|2020-11-18 16:05:00|2464.7|2461.2|2462.1|2458.6|2465.8|2462.8|2461.2|2458.3|640
1605715800000|2020-11-18 16:10:00|2461.4|2459.4|2463.4|2459.9|2464.7|2462|2461.4|2458.5|541
1605716100000|2020-11-18 16:15:00|2463.5|2460|2460.5|2458.5|2463.6|2460.9|2459.2|2456.4|575
1605716400000|2020-11-18 16:20:00|2461.2|2457.7|2459.1|2455.6|2461.9|2459.3|2457.9|2454.8|619
1605716700000|2020-11-18 16:25:00|2458.2|2454.7|2458.1|2454.6|2461.7|2459|2456.7|2453.2|570
1605717000000|2020-11-18 16:30:00|2458|2454.5|2456.8|2453.3|2458.7|2456|2454|2450.5|620
1605717300000|2020-11-18 16:35:00|2456.7|2453.2|2453.9|2450.4|2457.7|2454.9|2452.6|2449.9|537
1605717600000|2020-11-18 16:40:00|2453.1|2451.1|2453.4|2449.9|2455.4|2452.5|2451.5|2448.2|532
1605717900000|2020-11-18 16:45:00|2453.8|2450.3|2454.6|2452.6|2455.4|2452.7|2451.6|2448.7|484
1605718200000|2020-11-18 16:50:00|2455.2|2451.7|2455.9|2453.9|2458.1|2455.2|2454.5|2451.7|486
1605718500000|2020-11-18 16:55:00|2455.8|2453.8|2455.2|2453.2|2457.6|2454.7|2454.6|2451.9|328
1605718800000|2020-11-18 17:00:00|2456.1|2452.6|2457.5|2454|2458.6|2455.9|2455.1|2451.9|357
1605719100000|2020-11-18 17:05:00|2457.6|2454.1|2456.3|2454.3|2457.8|2455.1|2454.7|2451.9|314
1605719400000|2020-11-18 17:10:00|2456.2|2454.2|2457.3|2453.8|2457.5|2454.6|2455|2451.8|321
1605719700000|2020-11-18 17:15:00|2457.5|2454|2453.4|2451.4|2457.9|2455.1|2453|2450.4|297
1605720000000|2020-11-18 17:20:00|2454.2|2450.7|2451.4|2447.9|2454.8|2452|2450.5|2447.7|386
1605720300000|2020-11-18 17:25:00|2450.9|2447.4|2451.5|2449.5|2452.4|2449.5|2448.4|2445.1|532
1605720600000|2020-11-18 17:30:00|2451.6|2449.6|2449.7|2446.2|2452.6|2449.9|2448.9|2445.6|414
1605720900000|2020-11-18 17:35:00|2449.8|2446.3|2450.2|2446.7|2451.9|2449.2|2449.8|2446.3|486
1605721200000|2020-11-18 17:40:00|2451.1|2447.6|2450.9|2447.4|2452.2|2448.8|2448.7|2445.2|534
1605721500000|2020-11-18 17:45:00|2450.8|2447.3|2445.9|2442.4|2450.9|2448.2|2444.8|2441.3|639
1605721800000|2020-11-18 17:50:00|2446|2442.5|2443.8|2440.3|2446.6|2443.6|2442.3|2438.8|723
1605722100000|2020-11-18 17:55:00|2444.2|2440.7|2441.8|2438.3|2444.2|2441.1|2440.1|2436.6|765
1605722400000|2020-11-18 18:00:00|2442.1|2438.6|2440.7|2437.2|2442.7|2440|2437.5|2434.6|642
1605722700000|2020-11-18 18:05:00|2440.6|2437.1|2440|2436.5|2440.6|2437.7|2437.6|2434.8|553
1605723000000|2020-11-18 18:10:00|2439.3|2437.3|2438.4|2436.4|2441.2|2438.4|2438.1|2435.1|429
1605723300000|2020-11-18 18:15:00|2438.3|2436.3|2439.3|2437.3|2440.4|2437.7|2435.5|2432.8|462
1605723600000|2020-11-18 18:20:00|2440.1|2436.6|2439.2|2437.2|2441.5|2438.6|2439|2436.2|439
1605723900000|2020-11-18 18:25:00|2440.3|2436.8|2436.8|2433.3|2441.9|2439.1|2436.3|2433.3|505
1605724200000|2020-11-18 18:30:00|2436.9|2433.4|2433.6|2431.6|2438|2435.2|2433.2|2430.3|466
1605724500000|2020-11-18 18:35:00|2434.2|2430.7|2433.8|2431.8|2435.5|2432.3|2433.2|2430.2|334
1605724800000|2020-11-18 18:40:00|2433.9|2431.9|2435.1|2433.1|2436.2|2433.4|2432.4|2429.7|281
1605725100000|2020-11-18 18:45:00|2435.9|2432.4|2436.1|2434.1|2437.3|2434.4|2434|2431.2|316
1605725400000|2020-11-18 18:50:00|2436.2|2434.2|2435.3|2433.3|2437.5|2434.5|2435.1|2432.5|280
1605725700000|2020-11-18 18:55:00|2435.2|2433.2|2435.2|2433.2|2437.3|2434.6|2434.2|2431.5|365
1605726000000|2020-11-18 19:00:00|2435.1|2433.1|2436|2434|2437.6|2434.1|2432.5|2430.1|555
1605726300000|2020-11-18 19:05:00|2436.1|2434.1|2438.9|2435.4|2439.7|2436.9|2434|2430.5|470
1605726600000|2020-11-18 19:10:00|2438.8|2435.3|2436.3|2434.3|2439.6|2436.8|2436.2|2433.5|341
1605726900000|2020-11-18 19:15:00|2436.4|2434.4|2435|2431.5|2437|2434.4|2432.6|2430.1|271
1605727200000|2020-11-18 19:20:00|2435.1|2431.6|2435.5|2432|2436.3|2433.6|2434.1|2431.4|289
1605727500000|2020-11-18 19:25:00|2435.6|2432.1|2437.5|2435.5|2438.6|2435.9|2434.4|2431.7|301
1605727800000|2020-11-18 19:30:00|2438.1|2434.6|2440|2436.5|2440.4|2437.5|2437.3|2434.5|293
1605728100000|2020-11-18 19:35:00|2440.3|2436.8|2439.3|2437.3|2440.8|2437.3|2437.6|2435|258
1605728400000|2020-11-18 19:40:00|2440.1|2436.6|2440.3|2438.3|2441.1|2438.4|2439|2436.3|233
1605728700000|2020-11-18 19:45:00|2440.4|2438.4|2441.8|2438.3|2443.6|2440.5|2440.2|2437.5|194
1605729000000|2020-11-18 19:50:00|2442.1|2438.6|2442.2|2440.2|2444.8|2441.4|2440.7|2438.2|207
1605729300000|2020-11-18 19:55:00|2441.9|2439.9|2442.5|2440.5|2443.3|2440.5|2441.8|2439|193
1605729600000|2020-11-18 20:00:00|2442.4|2440.4|2441.9|2438.4|2443|2440.4|2440.8|2437.5|370
1605729900000|2020-11-18 20:05:00|2442.1|2438.6|2442.3|2438.8|2443|2439.5|2440.6|2437.9|315
1605730200000|2020-11-18 20:10:00|2442.2|2438.7|2441.4|2437.9|2443.8|2440.4|2440.7|2437.7|359
1605730500000|2020-11-18 20:15:00|2441.5|2438|2440.5|2437|2442.7|2439.2|2439.3|2436.5|335
1605730800000|2020-11-18 20:20:00|2440.7|2437.2|2436.8|2433.3|2440.9|2437.6|2435.9|2432.8|295
1605731100000|2020-11-18 20:25:00|2436.9|2433.4|2437|2433.5|2438.1|2434.6|2435.6|2432.1|340
1605731400000|2020-11-18 20:30:00|2437.1|2433.6|2434|2430.5|2437.5|2434|2433|2429.5|403
1605731700000|2020-11-18 20:35:00|2433.9|2430.4|2427.5|2424|2434|2430.5|2426.4|2422.9|518
1605732000000|2020-11-18 20:40:00|2427.2|2423.7|2429|2425.5|2429.6|2426.1|2425.7|2422.2|568
1605732300000|2020-11-18 20:45:00|2428.9|2425.4|2428.9|2425.4|2430.6|2427.1|2427.6|2424.1|551
1605732600000|2020-11-18 20:50:00|2429.5|2426|2429.6|2426.1|2431.4|2427.9|2427.3|2423.8|626
1605732900000|2020-11-18 20:55:00|2429.9|2426.4|2427.7|2424.2|2432.4|2428.9|2425.9|2422.4|562
1605733200000|2020-11-18 21:00:00|2427.5|2424|2430.7|2427.2|2432.5|2429|2427.5|2424|384
1605733500000|2020-11-18 21:05:00|2430.6|2427.1|2429.5|2426|2430.8|2427.3|2428|2424.5|318
1605733800000|2020-11-18 21:10:00|2429.6|2426.1|2429.6|2426.1|2430.6|2427.1|2428.1|2425|197
1605734100000|2020-11-18 21:15:00|2429.5|2426|2431.1|2427.6|2431.6|2428.1|2428.8|2425.9|159
1605734400000|2020-11-18 21:20:00|2430.9|2427.4|2431.4|2427.9|2432.4|2428.9|2430.2|2426.9|170
1605734700000|2020-11-18 21:25:00|2431.3|2427.8|2431.8|2428.3|2432.7|2429.2|2430.6|2427.1|210
1605735000000|2020-11-18 21:30:00|2431.6|2428.1|2429.3|2425.8|2432.1|2428.6|2428.7|2425.2|224
1605735300000|2020-11-18 21:35:00|2429.2|2425.7|2430.3|2426.8|2431.3|2427.9|2429.2|2425.7|117
1605735600000|2020-11-18 21:40:00|2430.4|2426.9|2431.8|2428.3|2431.9|2428.4|2429.7|2426.2|122
1605735900000|2020-11-18 21:45:00|2431.7|2428.2|2433.9|2430.4|2434.1|2430.6|2431.2|2427.7|220
1605736200000|2020-11-18 21:50:00|2433.7|2430.2|2434.6|2431.1|2435.2|2431.7|2433|2429.5|133
1605736500000|2020-11-18 21:55:00|2434.7|2431.2|2436.5|2433|2438.4|2433.4|2434.7|2429.8|244
1605736800000|2020-11-18 22:00:00|2439.4|2427.8|2439.4|2427.8|2439.4|2427.8|2439.4|2427.8|1
1605740400000|2020-11-18 23:00:00|2434.6|2431.1|2438.7|2435.2|2440.7|2437.2|2434.1|2430.6|317
1605740700000|2020-11-18 23:05:00|2438.6|2435.1|2437.4|2433.9|2439.8|2436.3|2437|2433.5|208
1605741000000|2020-11-18 23:10:00|2437.9|2434.4|2435.4|2431.9|2437.9|2434.4|2435.2|2431.7|110
1605741300000|2020-11-18 23:15:00|2435.3|2431.8|2434.7|2431.2|2436.3|2432.8|2433.8|2430.3|161
1605741600000|2020-11-18 23:20:00|2434.4|2430.9|2434.4|2430.9|2435.3|2431.8|2433.2|2429.7|159
1605741900000|2020-11-18 23:25:00|2434.2|2430.7|2433.5|2430|2434.6|2431.1|2433.1|2429.6|117
1605742200000|2020-11-18 23:30:00|2433.4|2429.9|2433.9|2430.4|2434.7|2431.2|2432.8|2429.3|193
1605742500000|2020-11-18 23:35:00|2434|2430.5|2433.6|2430.1|2434.5|2431|2432.8|2429.3|162
1605742800000|2020-11-18 23:40:00|2433.4|2429.9|2431.5|2428|2434.2|2430.7|2431.2|2427.7|129
1605743100000|2020-11-18 23:45:00|2431.4|2427.9|2431.9|2428.4|2432.2|2428.7|2430.8|2427.3|224
1605743400000|2020-11-18 23:50:00|2431.7|2428.2|2435.4|2431.9|2435.7|2432.2|2431.2|2427.7|189
1605743700000|2020-11-18 23:55:00|2435.5|2432|2429.8|2426.3|2435.5|2432|2429.7|2426.2|231
1605744000000|2020-11-19 00:00:00|2429.7|2426.2|2430.1|2426.6|2433.4|2429.9|2428.8|2425.3|396
1605744300000|2020-11-19 00:05:00|2430.5|2427|2428.7|2425.2|2430.8|2427.3|2428|2424.5|343
1605744600000|2020-11-19 00:10:00|2428.8|2425.3|2429.8|2426.3|2430.1|2426.6|2425.6|2422.1|372
1605744900000|2020-11-19 00:15:00|2429.7|2426.2|2431.8|2428.3|2432.2|2428.7|2429.3|2425.8|272
1605745200000|2020-11-19 00:20:00|2431.6|2428.1|2433.2|2429.7|2433.7|2430.2|2430.5|2427.8|262
1605745500000|2020-11-19 00:25:00|2433.1|2429.6|2428.1|2424.6|2433.2|2429.7|2427.6|2424.1|292
1605745800000|2020-11-19 00:30:00|2428|2424.5|2428.6|2425.1|2430.4|2426.9|2428|2424.5|309
1605746100000|2020-11-19 00:35:00|2428.7|2425.2|2429.2|2425.7|2429.7|2426.2|2427.9|2424.4|167
1605746400000|2020-11-19 00:40:00|2429.3|2425.8|2430.8|2427.3|2431.2|2427.7|2428.4|2424.9|211
1605746700000|2020-11-19 00:45:00|2430.5|2427|2431.6|2428.1|2432.1|2428.6|2429.3|2425.8|224
1605747000000|2020-11-19 00:50:00|2431.5|2428|2432.8|2429.3|2432.8|2429.3|2431.2|2427.7|168
1605747300000|2020-11-19 00:55:00|2432.7|2429.2|2428.3|2424.8|2432.8|2429.6|2426.8|2423.3|219
1605747600000|2020-11-19 01:00:00|2428.1|2424.6|2426.9|2423.4|2431|2427.5|2425.4|2421.9|716
1605747900000|2020-11-19 01:05:00|2426.7|2423.2|2429.6|2426.1|2430.3|2426.8|2425.6|2422.1|605
1605748200000|2020-11-19 01:10:00|2429.4|2425.9|2432.9|2429.4|2434.3|2430.8|2428.2|2424.7|605
1605748500000|2020-11-19 01:15:00|2432.8|2429.3|2433.6|2430.1|2434.8|2431.3|2432.6|2429.1|534
1605748800000|2020-11-19 01:20:00|2433.4|2429.9|2435.5|2432|2435.7|2432.2|2432|2428.5|440
1605749100000|2020-11-19 01:25:00|2435.3|2431.8|2431.1|2427.6|2435.5|2432|2430.4|2426.9|446
1605749400000|2020-11-19 01:30:00|2431|2427.5|2429.5|2426|2431|2427.5|2428.5|2425|593
1605749700000|2020-11-19 01:35:00|2429.7|2426.2|2429.6|2426.1|2430|2426.5|2427.2|2423.8|462
1605750000000|2020-11-19 01:40:00|2429.5|2426|2430.1|2426.6|2431.2|2427.7|2428.8|2425.3|514
1605750300000|2020-11-19 01:45:00|2430.2|2426.7|2429|2425.5|2430.4|2426.9|2427.6|2424.1|390
1605750600000|2020-11-19 01:50:00|2429.4|2425.9|2430.1|2426.6|2432.4|2428.9|2428.3|2424.8|460
1605750900000|2020-11-19 01:55:00|2430.2|2426.7|2431.7|2428.2|2433.9|2430.4|2429.8|2426.3|410
1605751200000|2020-11-19 02:00:00|2432.3|2428.8|2433.4|2429.9|2433.8|2430.3|2431.8|2428.3|399
1605751500000|2020-11-19 02:05:00|2433.3|2429.8|2431.9|2428.4|2434.2|2430.7|2431.8|2428.3|398
1605751800000|2020-11-19 02:10:00|2432.3|2428.8|2430.6|2427.1|2433|2429.5|2430.4|2426.9|352
1605752100000|2020-11-19 02:15:00|2430.5|2427|2433.4|2429.9|2433.4|2429.9|2430.4|2426.9|209
1605752400000|2020-11-19 02:20:00|2433.3|2429.8|2433.6|2430.1|2433.8|2430.3|2432.1|2428.6|232
1605752700000|2020-11-19 02:25:00|2433.5|2430|2433.7|2430.2|2435.1|2431.6|2433.1|2429.6|165
1605753000000|2020-11-19 02:30:00|2433.6|2430.1|2436.1|2432.6|2436.1|2432.6|2432.4|2428.9|194
1605753300000|2020-11-19 02:35:00|2435.9|2432.4|2436.5|2433|2436.8|2433.3|2435|2431.5|201
1605753600000|2020-11-19 02:40:00|2436.7|2433.2|2437.1|2433.6|2437.7|2434.2|2435.1|2431.6|205
1605753900000|2020-11-19 02:45:00|2437.4|2433.9|2436.4|2432.9|2438.2|2434.7|2436.1|2432.6|238
1605754200000|2020-11-19 02:50:00|2436.5|2433|2435.8|2432.3|2437.6|2434.1|2435.6|2432.1|215
1605754500000|2020-11-19 02:55:00|2436|2432.5|2434.7|2431.2|2436.4|2432.9|2433.9|2430.4|259
1605754800000|2020-11-19 03:00:00|2434.8|2431.3|2433.4|2429.9|2434.8|2431.3|2432.6|2429.1|238
1605755100000|2020-11-19 03:05:00|2433.3|2429.8|2433.8|2430.3|2434.4|2430.9|2432.1|2428.6|249
1605755400000|2020-11-19 03:10:00|2433.7|2430.2|2430.3|2426.8|2434.9|2431.4|2430.1|2426.6|281
1605755700000|2020-11-19 03:15:00|2430.5|2427|2429.9|2426.4|2431.2|2427.7|2429.1|2425.6|350
1605756000000|2020-11-19 03:20:00|2429.8|2426.3|2425.3|2421.8|2429.9|2426.4|2422.4|2418.9|508
1605756300000|2020-11-19 03:25:00|2425.1|2421.6|2419.8|2416.3|2426.3|2422.8|2417.7|2414.2|627
1605756600000|2020-11-19 03:30:00|2419.6|2416.1|2418.4|2414.9|2421.5|2418|2417.4|2413.9|398
1605756900000|2020-11-19 03:35:00|2418.3|2414.8|2421.6|2418.1|2422.3|2418.8|2417.9|2414.4|376
1605757200000|2020-11-19 03:40:00|2421.7|2418.2|2421.7|2418.2|2422.4|2418.9|2421.1|2417.6|180
1605757500000|2020-11-19 03:45:00|2421.6|2418.1|2423.2|2419.7|2423.7|2420.8|2420.1|2417|219
1605757800000|2020-11-19 03:50:00|2423.3|2419.8|2424.9|2421.4|2425.7|2422.2|2423.1|2419.6|256
1605758100000|2020-11-19 03:55:00|2424.8|2421.3|2423.6|2420.1|2425.1|2422|2422.4|2419.6|212
1605758400000|2020-11-19 04:00:00|2423.5|2420|2424.4|2420.9|2424.8|2421.9|2422.4|2419.7|196
1605758700000|2020-11-19 04:05:00|2424.3|2420.8|2424.9|2421.4|2426|2423.1|2423.4|2420.5|219
1605759000000|2020-11-19 04:10:00|2425|2421.5|2422.9|2419.4|2425.9|2422.5|2421.6|2418.8|224
1605759300000|2020-11-19 04:15:00|2421.6|2419.6|2422.7|2419.2|2423.2|2419.7|2421.4|2418.2|179
1605759600000|2020-11-19 04:20:00|2422.4|2418.9|2421.8|2418.3|2422.7|2419.2|2421.3|2417.8|237
1605759900000|2020-11-19 04:25:00|2422|2418.5|2423.3|2419.8|2423.6|2420.1|2421|2418.1|212
1605760200000|2020-11-19 04:30:00|2423.4|2419.9|2423.9|2420.4|2424|2420.5|2422.1|2418.6|164
1605760500000|2020-11-19 04:35:00|2424|2420.5|2423|2419.5|2424.1|2420.6|2422.5|2419|114
1605760800000|2020-11-19 04:40:00|2422.9|2419.4|2421.5|2418|2423.4|2419.9|2420.7|2417.9|166
1605761100000|2020-11-19 04:45:00|2420.6|2418.6|2423.4|2419.9|2423.8|2420.3|2420.6|2418|177
1605761400000|2020-11-19 04:50:00|2423.1|2419.6|2422.6|2419.1|2423.9|2420.4|2422.6|2419.1|110
1605761700000|2020-11-19 04:55:00|2422.8|2419.3|2420.4|2416.9|2423.1|2419.6|2420.4|2416.9|165
1605762000000|2020-11-19 05:00:00|2420.3|2416.8|2423.7|2420.2|2424.2|2420.7|2418.1|2414.6|254
1605762300000|2020-11-19 05:05:00|2423.8|2420.3|2425.2|2421.7|2425.2|2421.7|2423.3|2419.8|215
1605762600000|2020-11-19 05:10:00|2425|2421.5|2423.4|2419.9|2425.8|2422.3|2423.3|2419.8|180
1605762900000|2020-11-19 05:15:00|2423.8|2420.3|2425.2|2421.7|2425.8|2422.3|2423|2419.5|169
1605763200000|2020-11-19 05:20:00|2425.4|2421.9|2423.9|2420.4|2425.4|2421.9|2423.6|2420.1|122
1605763500000|2020-11-19 05:25:00|2423.8|2420.3|2423.5|2420|2424.5|2421|2423.3|2419.8|143
1605763800000|2020-11-19 05:30:00|2423.4|2419.9|2417.6|2414.1|2424|2420.5|2417.3|2413.8|545
1605764100000|2020-11-19 05:35:00|2417.5|2414|2409.9|2406.4|2419.9|2416.4|2408|2404.7|752
1605764400000|2020-11-19 05:40:00|2409.7|2406.2|2405.6|2402.1|2412.3|2408.8|2404.6|2401.1|889
1605764700000|2020-11-19 05:45:00|2405.5|2402|2406.4|2402.9|2407|2403.5|2398.1|2394.6|829
1605765000000|2020-11-19 05:50:00|2406.7|2403.2|2408.9|2405.4|2409.1|2405.6|2403.5|2400|670
1605765300000|2020-11-19 05:55:00|2408.6|2405.1|2407|2403.5|2410.3|2406.8|2406.7|2403.2|644
1605765600000|2020-11-19 06:00:00|2406.9|2403.4|2407.1|2403.6|2410|2406.5|2405.6|2402.1|529
1605765900000|2020-11-19 06:05:00|2407|2403.5|2406.8|2403.3|2407.6|2404.1|2403.4|2399.9|525
1605766200000|2020-11-19 06:10:00|2407|2403.5|2408.5|2405|2408.5|2405|2405.8|2402.3|467
1605766500000|2020-11-19 06:15:00|2408.4|2404.9|2407.3|2403.8|2410.8|2407.3|2407|2403.5|581
1605766800000|2020-11-19 06:20:00|2407.2|2403.7|2406.6|2403.1|2408.9|2405.4|2404|2400.5|510
1605767100000|2020-11-19 06:25:00|2406.7|2403.2|2404.5|2401|2407|2403.5|2403.4|2399.9|429
1605767400000|2020-11-19 06:30:00|2404.4|2400.9|2400.2|2396.7|2404.6|2401.1|2396.5|2393.6|659
1605767700000|2020-11-19 06:35:00|2400.3|2396.8|2404.2|2400.7|2404.7|2401.2|2399|2395.5|613
1605768000000|2020-11-19 06:40:00|2404.3|2400.8|2402.2|2398.7|2405.1|2401.6|2401.3|2397.8|513
1605768300000|2020-11-19 06:45:00|2401.6|2398.1|2403.1|2399.6|2404.8|2401.3|2401.6|2398.1|522
1605768600000|2020-11-19 06:50:00|2403.3|2399.8|2400.2|2396.7|2405|2401.9|2399.8|2396.3|393
1605768900000|2020-11-19 06:55:00|2400|2396.5|2405.6|2402.1|2406.1|2402.6|2399.4|2395.9|614
1605769200000|2020-11-19 07:00:00|2406|2402.5|2406.4|2402.9|2407.4|2403.9|2403.3|2399.8|525
1605769500000|2020-11-19 07:05:00|2406.3|2402.8|2409.4|2405.9|2409.7|2406.2|2404.7|2401.2|396
1605769800000|2020-11-19 07:10:00|2409.3|2405.8|2410.3|2406.8|2411.7|2408.2|2406.9|2403.4|514
1605770100000|2020-11-19 07:15:00|2410.4|2406.9|2411.1|2407.6|2414.4|2410.9|2410.4|2406.9|420
1605770400000|2020-11-19 07:20:00|2410.8|2407.3|2410.7|2407.2|2411.7|2408.2|2408.4|2405.7|398
1605770700000|2020-11-19 07:25:00|2410.8|2407.3|2408.6|2405.1|2411|2408.4|2407.8|2404.3|400
1605771000000|2020-11-19 07:30:00|2408.5|2405|2413.1|2409.6|2413.1|2410.6|2407.1|2403.8|375
1605771300000|2020-11-19 07:35:00|2413.2|2409.7|2410.8|2407.3|2413.7|2410.8|2410.2|2407.1|347
1605771600000|2020-11-19 07:40:00|2410.9|2407.4|2413.2|2409.7|2413.2|2410.6|2409.4|2406.6|313
1605771900000|2020-11-19 07:45:00|2413.1|2409.6|2410.1|2408.1|2413.4|2410.9|2409.9|2407|422
1605772200000|2020-11-19 07:50:00|2410.2|2408.2|2411.5|2408|2412.2|2409.8|2409.6|2406.9|377
1605772500000|2020-11-19 07:55:00|2410.8|2408.8|2412.2|2408.7|2413.2|2409.9|2409.8|2406.9|408
1605772800000|2020-11-19 08:00:00|2412.3|2408.8|2411.5|2409.5|2412.8|2410|2407.8|2404.7|558
1605773100000|2020-11-19 08:05:00|2411.6|2409.6|2405.4|2401.9|2412.5|2409.6|2405|2401.5|678
1605773400000|2020-11-19 08:10:00|2404.4|2402.4|2395.3|2391.8|2405.4|2402.4|2393.5|2390.2|717
1605773700000|2020-11-19 08:15:00|2395|2391.5|2400|2396.5|2400.9|2398.1|2395|2391.5|616
1605774000000|2020-11-19 08:20:00|2399.9|2396.4|2401|2397.5|2402.9|2399.9|2399.2|2395.9|475
1605774300000|2020-11-19 08:25:00|2400.9|2397.4|2403.4|2399.9|2404|2401.1|2400.1|2396.6|424
1605774600000|2020-11-19 08:30:00|2403.3|2399.8|2399.7|2396.2|2403.6|2400.7|2399.1|2395.6|393
1605774900000|2020-11-19 08:35:00|2399.6|2396.1|2399.4|2395.9|2400.7|2397.9|2396.7|2393.2|459
1605775200000|2020-11-19 08:40:00|2399.6|2396.1|2399.8|2396.3|2400.6|2397.1|2397.9|2394.4|277
1605775500000|2020-11-19 08:45:00|2399.5|2396|2389.8|2386.3|2401|2397.5|2389.8|2386.3|410
1605775800000|2020-11-19 08:50:00|2389.9|2386.4|2386.3|2382.8|2390.7|2387.2|2384.6|2381.1|623
1605776100000|2020-11-19 08:55:00|2386.6|2383.1|2380.2|2376.7|2388.7|2385.2|2376.5|2373|596
1605776400000|2020-11-19 09:00:00|2380.3|2376.8|2385.7|2382.2|2386.2|2382.7|2379|2375.5|700
1605776700000|2020-11-19 09:05:00|2385.6|2382.1|2389.4|2385.9|2390|2386.5|2384.3|2381|583
1605777000000|2020-11-19 09:10:00|2389.5|2386|2394.6|2391.1|2395.6|2392.1|2389.4|2385.9|500
1605777300000|2020-11-19 09:15:00|2394.7|2391.2|2396.1|2392.6|2397.7|2394.2|2393.2|2389.7|555
1605777600000|2020-11-19 09:20:00|2396|2392.5|2397.4|2393.9|2399|2395.5|2395.3|2391.8|526
1605777900000|2020-11-19 09:25:00|2397.5|2394|2399.5|2396|2399.9|2396.4|2397.1|2393.6|344
1605778200000|2020-11-19 09:30:00|2399.4|2395.9|2400.8|2397.3|2401.6|2398.7|2396.7|2393.2|541
1605778500000|2020-11-19 09:35:00|2400.9|2397.4|2399.5|2396|2401.8|2398.3|2398.1|2394.6|464
1605778800000|2020-11-19 09:40:00|2399.3|2395.8|2399.2|2395.7|2399.6|2396.6|2397.2|2393.7|391
1605779100000|2020-11-19 09:45:00|2399.3|2395.8|2398.8|2395.3|2402.8|2399.5|2397.7|2394.9|505
1605779400000|2020-11-19 09:50:00|2398.7|2395.2|2397|2393.5|2400.3|2396.9|2396.1|2393|425
1605779700000|2020-11-19 09:55:00|2396.8|2393.3|2394.2|2390.7|2397.7|2394.8|2392.4|2389.8|478
1605780000000|2020-11-19 10:00:00|2394.1|2390.6|2398.9|2395.4|2399.2|2395.7|2392.9|2390.3|503
1605780300000|2020-11-19 10:05:00|2398.7|2395.2|2397.4|2393.9|2401.3|2397.8|2396.5|2393|581
1605780600000|2020-11-19 10:10:00|2397.3|2393.8|2393.3|2389.8|2397.3|2393.8|2392.3|2388.8|511
1605780900000|2020-11-19 10:15:00|2393.1|2389.6|2391.6|2388.1|2394|2390.5|2388.5|2385|598
1605781200000|2020-11-19 10:20:00|2391.4|2387.9|2389.1|2385.6|2392.1|2388.6|2388.8|2385.3|514
1605781500000|2020-11-19 10:25:00|2389.5|2386|2387.6|2384.1|2391.5|2388|2385.3|2381.8|454
1605781800000|2020-11-19 10:30:00|2387.5|2384|2392.1|2388.6|2392.1|2388.6|2386.5|2383|558
1605782100000|2020-11-19 10:35:00|2392.3|2388.8|2390.3|2386.8|2393.5|2390|2388.6|2385.8|406
1605782400000|2020-11-19 10:40:00|2390.2|2386.7|2386.3|2382.8|2391.7|2388.2|2385.4|2381.9|344
1605782700000|2020-11-19 10:45:00|2386.4|2382.9|2390.1|2386.6|2390.7|2387.2|2384.7|2381.4|474
1605783000000|2020-11-19 10:50:00|2390.2|2386.7|2391.8|2388.3|2392.5|2389.1|2390.1|2386.6|328
1605783300000|2020-11-19 10:55:00|2391.7|2388.2|2392|2388.5|2392.6|2389.1|2389.7|2386.3|347
1605783600000|2020-11-19 11:00:00|2391.4|2387.9|2391.6|2388.1|2394.4|2391.4|2389.4|2386.5|503
1605783900000|2020-11-19 11:05:00|2391.5|2388|2384.9|2381.4|2391.5|2388.4|2384.8|2381.3|529
1605784200000|2020-11-19 11:10:00|2384.8|2381.3|2392.5|2389|2393.1|2389.9|2384.8|2381.3|519
1605784500000|2020-11-19 11:15:00|2392.7|2389.2|2392.8|2389.3|2395.7|2392.2|2392.3|2388.8|577
1605784800000|2020-11-19 11:20:00|2392.7|2389.2|2397.1|2393.6|2398.3|2394.8|2392.6|2389.1|455
1605785100000|2020-11-19 11:25:00|2397.4|2393.9|2398.2|2394.7|2399.2|2395.8|2396|2393|401
1605785400000|2020-11-19 11:30:00|2398.4|2394.9|2399|2395.5|2400.5|2397|2397.6|2394.1|377
1605785700000|2020-11-19 11:35:00|2398.9|2395.4|2400.8|2397.3|2401.7|2398.6|2397.9|2394.4|416
1605786000000|2020-11-19 11:40:00|2400.9|2397.4|2401.5|2398|2402.9|2399.4|2399.7|2396.9|385
1605786300000|2020-11-19 11:45:00|2401.6|2398.1|2402.5|2399|2408.5|2405|2400.2|2397.6|517
1605786600000|2020-11-19 11:50:00|2401.5|2399.5|2403.6|2400.1|2405.2|2401.7|2399.6|2396.8|534
1605786900000|2020-11-19 11:55:00|2403.7|2400.2|2399.8|2396.3|2404.1|2400.6|2398.8|2395.9|473
1605787200000|2020-11-19 12:00:00|2399.9|2396.4|2401|2399|2403.5|2400|2398.5|2395.5|641
1605787500000|2020-11-19 12:05:00|2400.9|2398.9|2406.7|2403.2|2406.8|2403.5|2400.8|2397.8|513
1605787800000|2020-11-19 12:10:00|2406.9|2403.4|2402.1|2400.1|2408|2404.5|2401.8|2399.1|551
1605788100000|2020-11-19 12:15:00|2402.2|2400.2|2400|2398|2403.4|2400.8|2400|2397.2|247
1605788400000|2020-11-19 12:20:00|2399.9|2397.9|2401.1|2397.6|2403.7|2401.2|2399.3|2397.1|498
1605788700000|2020-11-19 12:25:00|2401|2397.5|2403.1|2401.1|2403.5|2401.1|2400.1|2397.5|303
1605789000000|2020-11-19 12:30:00|2403.2|2401.2|2402.1|2400.1|2403.9|2401.2|2400|2397.2|376
1605789300000|2020-11-19 12:35:00|2402|2400|2400.3|2398.3|2402.5|2400|2399.9|2397|237
1605789600000|2020-11-19 12:40:00|2400.4|2398.4|2398.6|2396.6|2401|2398.7|2398.4|2396.4|276
1605789900000|2020-11-19 12:45:00|2398.7|2396.7|2399.9|2397.9|2400.2|2398.2|2397.7|2395.3|302
1605790200000|2020-11-19 12:50:00|2399.6|2397.6|2401.3|2399.3|2402.9|2400.6|2399.1|2396.5|397
1605790500000|2020-11-19 12:55:00|2401.4|2399.4|2397.3|2393.8|2402.5|2400.2|2396.6|2393.3|405
1605790800000|2020-11-19 13:00:00|2397.1|2393.6|2389.9|2386.4|2397.7|2394.3|2387.1|2383.6|895
1605791100000|2020-11-19 13:05:00|2389.5|2387.5|2392.6|2389.1|2395|2391.9|2389.5|2386.5|622
1605791400000|2020-11-19 13:10:00|2392.5|2389|2391.4|2387.9|2395.8|2393.2|2389.8|2387|674
1605791700000|2020-11-19 13:15:00|2391.5|2388|2396.6|2393.1|2398.2|2395.1|2387.8|2384.4|762
1605792000000|2020-11-19 13:20:00|2396.5|2393|2393.8|2391.8|2396.8|2394.1|2393.7|2390.4|470
1605792300000|2020-11-19 13:25:00|2393.7|2391.7|2384.9|2381.4|2393.9|2391.7|2382.7|2380|653
1605792600000|2020-11-19 13:30:00|2385.1|2381.6|2381.4|2377.9|2385.9|2382.6|2379.2|2375.7|929
1605792900000|2020-11-19 13:35:00|2381|2377.5|2368|2364.5|2382.4|2379.1|2365.1|2362.3|1247
1605793200000|2020-11-19 13:40:00|2367.8|2364.3|2373|2371|2374.2|2371.2|2365.5|2362.4|1052
1605793500000|2020-11-19 13:45:00|2373.1|2371.1|2375|2373|2376.2|2373.5|2369.1|2365.6|878
1605793800000|2020-11-19 13:50:00|2374.9|2372.9|2382.7|2380.7|2387.5|2384.9|2373.8|2371|1007
1605794100000|2020-11-19 13:55:00|2382.4|2380.4|2388.8|2385.3|2390.4|2387.7|2381.5|2379|847
1605794400000|2020-11-19 14:00:00|2388.4|2386.4|2388.2|2384.7|2390.3|2387.2|2384.2|2382|953
1605794700000|2020-11-19 14:05:00|2388|2384.5|2391.9|2389.9|2393.9|2391.1|2387|2384.5|991
1605795000000|2020-11-19 14:10:00|2391.8|2389.8|2384.5|2382.5|2392.7|2390.5|2384|2381.4|724
1605795300000|2020-11-19 14:15:00|2384.6|2382.6|2384.2|2382.2|2387.1|2384.4|2382.8|2380.7|594
1605795600000|2020-11-19 14:20:00|2384.3|2382.3|2379.4|2377.4|2386.1|2383.7|2378.4|2375.9|688
1605795900000|2020-11-19 14:25:00|2379.5|2377.5|2380.8|2378.8|2383.2|2380.9|2378.4|2375.8|679
1605796200000|2020-11-19 14:30:00|2380.9|2378.9|2382.1|2380.1|2384.7|2381.3|2376|2373.1|1146
1605796500000|2020-11-19 14:35:00|2382|2380|2386.1|2384.1|2388.4|2386|2381.8|2379.3|1032
1605796800000|2020-11-19 14:40:00|2385.9|2383.9|2384.3|2380.8|2387.4|2385.1|2380.1|2377.5|867
1605797100000|2020-11-19 14:45:00|2384.4|2380.9|2390.3|2388.3|2391.9|2389|2381.7|2378.2|786
1605797400000|2020-11-19 14:50:00|2390.4|2388.4|2387.7|2385.7|2393|2390.3|2386|2383.3|818
1605797700000|2020-11-19 14:55:00|2387.8|2385.8|2391.2|2387.7|2394.5|2391.1|2387.5|2384.7|812
1605798000000|2020-11-19 15:00:00|2391.3|2387.8|2389.4|2385.9|2393.6|2391.3|2386.9|2383.4|936
1605798300000|2020-11-19 15:05:00|2389.3|2385.8|2400.4|2398.4|2402.6|2399.9|2389|2385.8|919
1605798600000|2020-11-19 15:10:00|2400.3|2398.3|2397.5|2395.5|2402.9|2400.4|2396.5|2394.5|909
1605798900000|2020-11-19 15:15:00|2397.4|2395.4|2396.1|2394.1|2400.7|2398|2395.6|2392.9|1022
1605799200000|2020-11-19 15:20:00|2396.8|2393.3|2393|2389.5|2400|2396.5|2391.5|2389.2|1082
1605799500000|2020-11-19 15:25:00|2393.1|2389.6|2397.2|2395.2|2398.8|2396.7|2391.2|2388.7|827
1605799800000|2020-11-19 15:30:00|2397.1|2395.1|2395.2|2393.2|2399.2|2397.2|2394.7|2392.7|730
1605800100000|2020-11-19 15:35:00|2395.3|2393.3|2398.9|2396.9|2402|2398.5|2395.3|2393.3|702
1605800400000|2020-11-19 15:40:00|2399.1|2397.1|2402.8|2400.8|2403.7|2400.9|2398|2395.3|654
1605800700000|2020-11-19 15:45:00|2402.9|2400.9|2400.4|2396.9|2406.6|2403.3|2399.3|2396.5|746
1605801000000|2020-11-19 15:50:00|2400.3|2396.8|2396.7|2394.7|2402.1|2398.7|2396.3|2393.7|589
1605801300000|2020-11-19 15:55:00|2396.8|2394.8|2396.7|2393.2|2398.3|2396.3|2394.3|2391.5|552
1605801600000|2020-11-19 16:00:00|2396.6|2393.1|2399.7|2397.7|2401.2|2398.4|2395.7|2393|591
1605801900000|2020-11-19 16:05:00|2399.6|2397.6|2395.1|2393.1|2400.3|2398.3|2394|2391.5|649
1605802200000|2020-11-19 16:10:00|2395|2393|2393.5|2391.5|2395.3|2393.3|2391.1|2389.1|477
1605802500000|2020-11-19 16:15:00|2393.6|2391.6|2392.7|2390.7|2397.4|2394.4|2392.5|2390.1|604
1605802800000|2020-11-19 16:20:00|2392.9|2389.4|2397.7|2394.2|2397.7|2394.8|2391.7|2389.4|534
1605803100000|2020-11-19 16:25:00|2397.8|2394.3|2394.9|2392.9|2397.9|2394.7|2393.6|2391.2|552
1605803400000|2020-11-19 16:30:00|2394.8|2392.8|2391.8|2389.8|2397.1|2394.4|2389.5|2386|679
1605803700000|2020-11-19 16:35:00|2391.7|2389.7|2390.5|2387|2393.2|2390.4|2389.3|2386.5|468
1605804000000|2020-11-19 16:40:00|2390.6|2387.1|2389.7|2387.7|2393.2|2389.7|2389.3|2386.5|447
1605804300000|2020-11-19 16:45:00|2390.4|2386.9|2390.1|2388.1|2393.8|2390.3|2388|2385.1|475
1605804600000|2020-11-19 16:50:00|2390.2|2388.2|2389.3|2387.3|2391.1|2388.3|2388.1|2385.4|427
1605804900000|2020-11-19 16:55:00|2389.5|2387.5|2391.2|2389.2|2393.1|2390|2388.9|2386.4|533
1605805200000|2020-11-19 17:00:00|2392.1|2388.6|2392.3|2388.8|2393.2|2389.7|2389.2|2386.5|417
1605805500000|2020-11-19 17:05:00|2392.6|2389.1|2394.2|2390.7|2395|2391.5|2390.1|2387.4|462
1605805800000|2020-11-19 17:10:00|2394.5|2391|2392.7|2390.7|2394.5|2391|2391.1|2388.3|418
1605806100000|2020-11-19 17:15:00|2393.5|2390|2394|2392|2395.8|2392.3|2391.4|2389|435
1605806400000|2020-11-19 17:20:00|2393.7|2391.7|2396.2|2394.2|2396.8|2394.3|2393.6|2390.8|316
1605806700000|2020-11-19 17:25:00|2396.1|2394.1|2394|2390.5|2396.5|2394.1|2393.1|2390.5|336
1605807000000|2020-11-19 17:30:00|2394.3|2390.8|2394.8|2391.3|2396.1|2393.3|2393.2|2390.5|326
1605807300000|2020-11-19 17:35:00|2394.9|2391.4|2395.4|2391.9|2395.5|2392.7|2391.8|2389.1|270
1605807600000|2020-11-19 17:40:00|2395.3|2391.8|2392.8|2390.8|2395.5|2392.8|2391.3|2389.1|288
1605807900000|2020-11-19 17:45:00|2392.9|2390.9|2391.9|2389.9|2394.4|2391.8|2391.5|2388.9|364
1605808200000|2020-11-19 17:50:00|2392.7|2389.2|2393|2391|2395.7|2392.2|2391.4|2388.9|219
1605808500000|2020-11-19 17:55:00|2393.7|2390.2|2396.9|2393.4|2398.7|2396|2393.5|2390.2|259
1605808800000|2020-11-19 18:00:00|2396.7|2393.2|2404.6|2401.1|2405.3|2401.8|2396.7|2393.2|654
1605809100000|2020-11-19 18:05:00|2404.7|2401.2|2403.5|2400|2406.4|2402.9|2402.8|2399.3|526
1605809400000|2020-11-19 18:10:00|2403.7|2400.2|2400.9|2398.9|2405.9|2402.4|2400.5|2398.1|476
1605809700000|2020-11-19 18:15:00|2401.6|2398.1|2400.4|2396.9|2402|2399.2|2398.6|2395.8|401
1605810000000|2020-11-19 18:20:00|2400.6|2397.1|2402.4|2398.9|2403|2399.9|2399.8|2396.7|415
1605810300000|2020-11-19 18:25:00|2402.5|2399|2401.1|2399.1|2403.6|2400.9|2400.1|2397.4|462
1605810600000|2020-11-19 18:30:00|2402.2|2398.7|2402.3|2398.8|2403|2400.1|2400.8|2397.9|295
1605810900000|2020-11-19 18:35:00|2402.4|2398.9|2401.3|2399.3|2403.2|2400.1|2400.9|2398.3|239
1605811200000|2020-11-19 18:40:00|2401.4|2399.4|2401.7|2399.7|2402.8|2400.1|2400.1|2397.5|180
1605811500000|2020-11-19 18:45:00|2401.6|2399.6|2403|2401|2404.1|2401.4|2401.5|2398.8|224
1605811800000|2020-11-19 18:50:00|2402.8|2400.8|2404.4|2402.4|2405.4|2402.4|2402.8|2400.6|233
1605812100000|2020-11-19 18:55:00|2405.2|2401.7|2403.8|2400.3|2405.3|2402.4|2402.1|2399.4|202
1605812400000|2020-11-19 19:00:00|2403.7|2400.2|2404|2402|2404.8|2402.1|2402.5|2399.7|159
1605812700000|2020-11-19 19:05:00|2403.9|2401.9|2411.1|2407.6|2411.3|2407.9|2403.8|2401|414
1605813000000|2020-11-19 19:10:00|2411|2407.5|2411.5|2408|2415.4|2412|2409.8|2407|453
1605813300000|2020-11-19 19:15:00|2411.7|2408.2|2411.5|2408|2412.5|2409.5|2410.2|2406.9|335
1605813600000|2020-11-19 19:20:00|2411.4|2407.9|2409.7|2406.2|2413.1|2409.6|2409.7|2406.2|318
1605813900000|2020-11-19 19:25:00|2409.8|2406.3|2410|2406.5|2411.1|2407.9|2408.7|2406|281
1605814200000|2020-11-19 19:30:00|2408.9|2406.9|2411.7|2408.2|2412.5|2409|2408.9|2406|298
1605814500000|2020-11-19 19:35:00|2411.8|2408.3|2411.7|2408.2|2413.2|2409.7|2410.5|2407|317
1605814800000|2020-11-19 19:40:00|2410.8|2408.8|2412|2410|2413|2410.2|2410.3|2407.5|236
1605815100000|2020-11-19 19:45:00|2412.7|2409.2|2410.3|2406.8|2413.8|2411|2409.9|2406.8|238
1605815400000|2020-11-19 19:50:00|2410.2|2406.7|2408.3|2404.8|2410.2|2407.5|2407.7|2404.8|218
1605815700000|2020-11-19 19:55:00|2408.2|2404.7|2409.1|2407.1|2410|2407.3|2407.2|2404.4|325
1605816000000|2020-11-19 20:00:00|2409.6|2406.1|2405.7|2403.7|2409.8|2406.9|2405.7|2403.7|275
1605816300000|2020-11-19 20:05:00|2405.9|2403.9|2405.8|2402.3|2406|2404|2404.1|2401.5|268
1605816600000|2020-11-19 20:10:00|2405|2403|2407.5|2405.5|2408.6|2406.1|2404.8|2402.8|239
1605816900000|2020-11-19 20:15:00|2407.4|2405.4|2406.7|2403.2|2408.4|2405.6|2405.4|2402.7|270
1605817200000|2020-11-19 20:20:00|2405.8|2403.8|2405.2|2401.7|2406.9|2404.4|2404.6|2401.6|216
1605817500000|2020-11-19 20:25:00|2405.1|2401.6|2404.3|2400.8|2406.2|2403.6|2403.7|2400.2|271
1605817800000|2020-11-19 20:30:00|2404.7|2401.2|2407.6|2404.1|2408.1|2405.2|2404.5|2401|493
1605818100000|2020-11-19 20:35:00|2407.5|2404|2408.6|2405.1|2409.5|2406.7|2406.6|2403.1|460
1605818400000|2020-11-19 20:40:00|2408.7|2405.2|2409.1|2405.6|2409.7|2407.3|2407.5|2404|441
1605818700000|2020-11-19 20:45:00|2409.5|2406|2409.6|2407.6|2410.6|2408.1|2408.5|2405.4|227
1605819000000|2020-11-19 20:50:00|2409.9|2407.9|2412.3|2410.3|2413.6|2411.1|2409.9|2407.9|352
1605819300000|2020-11-19 20:55:00|2412.2|2410.2|2414.7|2411.2|2415.8|2412.3|2411.9|2409.1|358
1605819600000|2020-11-19 21:00:00|2413.8|2410.3|2413.1|2409.6|2415.2|2411.7|2410.5|2407.9|322
1605819900000|2020-11-19 21:05:00|2413|2409.5|2412.7|2409.2|2413.6|2410.1|2411.2|2408.3|165
1605820200000|2020-11-19 21:10:00|2413.1|2409.6|2413.5|2410|2414.1|2410.8|2410.8|2407.9|193
1605820500000|2020-11-19 21:15:00|2413.6|2410.1|2412.8|2409.3|2414.6|2411.1|2411.8|2409.1|172
1605820800000|2020-11-19 21:20:00|2412.5|2409|2412.1|2408.6|2413.2|2409.7|2410.9|2408.1|180
1605821100000|2020-11-19 21:25:00|2411.9|2408.4|2413|2409.5|2413.5|2410|2411.9|2408.4|191
1605821400000|2020-11-19 21:30:00|2412.9|2409.4|2412|2408.5|2413.4|2409.9|2411.6|2408.1|224
1605821700000|2020-11-19 21:35:00|2412.1|2408.6|2412.1|2408.6|2414.7|2411.2|2411.8|2408.3|192
1605822000000|2020-11-19 21:40:00|2412.2|2408.7|2410.8|2407.3|2412.6|2409.1|2409.6|2406.1|120
1605822300000|2020-11-19 21:45:00|2410.7|2407.2|2412|2408.5|2412.3|2408.8|2410.5|2407|144
1605822600000|2020-11-19 21:50:00|2412.2|2408.7|2408.7|2405.2|2412.3|2408.8|2408.6|2405.1|142
1605822900000|2020-11-19 21:55:00|2408.8|2405.3|2406.5|2403|2409.8|2405.8|2405.9|2398.7|214
1605823200000|2020-11-19 22:00:00|2411.4|2399.4|2411.4|2399.4|2411.4|2399.4|2411.4|2399.4|1
1605826800000|2020-11-19 23:00:00|2407.9|2404.4|2398.7|2395.2|2411.2|2405|2394.9|2390.6|498
1605827100000|2020-11-19 23:05:00|2398.5|2395|2399.8|2396.3|2401|2397.5|2397.2|2393.7|292
1605827400000|2020-11-19 23:10:00|2400|2396.5|2401.9|2398.4|2402|2398.5|2397.9|2394.4|226
1605827700000|2020-11-19 23:15:00|2401.8|2398.3|2398.9|2395.4|2402.8|2399.3|2398.8|2395.3|187
1605828000000|2020-11-19 23:20:00|2399.1|2395.6|2400.7|2397.2|2400.9|2397.4|2399.1|2395.6|157
1605828300000|2020-11-19 23:25:00|2400.6|2397.1|2400.6|2397.1|2402.2|2398.7|2400.1|2396.6|139
1605828600000|2020-11-19 23:30:00|2400.5|2397|2397.6|2394.1|2401.6|2398.1|2397|2393.5|275
1605828900000|2020-11-19 23:35:00|2397.8|2394.3|2393.2|2389.7|2398.2|2394.7|2392.6|2389.1|339
1605829200000|2020-11-19 23:40:00|2393.1|2389.6|2398|2394.5|2398|2394.5|2392.9|2389.4|224
1605829500000|2020-11-19 23:45:00|2397.6|2394.1|2397.3|2393.8|2397.9|2394.4|2396|2392.5|174
1605829800000|2020-11-19 23:50:00|2397.4|2393.9|2397.3|2393.8|2400.7|2397.2|2397.3|2393.8|199
1605830100000|2020-11-19 23:55:00|2397.2|2393.7|2398.7|2395.2|2399.3|2395.8|2397.1|2393.6|177
1605830400000|2020-11-20 00:00:00|2398.9|2395.4|2402|2398.5|2402.7|2399.2|2398.8|2395.3|312
1605830700000|2020-11-20 00:05:00|2401.9|2398.4|2401.3|2397.8|2402.8|2399.3|2399.7|2396.2|280
1605831000000|2020-11-20 00:10:00|2401.4|2397.9|2402.1|2398.6|2403.9|2400.4|2401.2|2397.7|196
1605831300000|2020-11-20 00:15:00|2401.9|2398.4|2399.9|2396.4|2403.1|2399.6|2397.7|2394.2|291
1605831600000|2020-11-20 00:20:00|2399.6|2396.1|2400.6|2397.1|2401.4|2397.9|2399.3|2395.8|216
1605831900000|2020-11-20 00:25:00|2400.5|2397|2403.2|2399.7|2403.8|2400.3|2400.3|2396.8|177
1605832200000|2020-11-20 00:30:00|2403.5|2400|2404.8|2401.3|2405.8|2402.3|2403.1|2399.6|253
1605832500000|2020-11-20 00:35:00|2404.7|2401.2|2401.7|2398.2|2404.7|2401.2|2401.2|2397.7|222
1605832800000|2020-11-20 00:40:00|2401.8|2398.3|2401.8|2398.3|2402.3|2398.8|2400.7|2397.2|195
1605833100000|2020-11-20 00:45:00|2401.5|2398|2399.6|2396.1|2402.8|2399.3|2399.2|2395.7|231
1605833400000|2020-11-20 00:50:00|2399.5|2396|2399.7|2396.2|2400.4|2396.9|2398|2394.5|285
1605833700000|2020-11-20 00:55:00|2399.6|2396.1|2400.1|2396.6|2401.8|2398.3|2397.7|2394.2|325
1605834000000|2020-11-20 01:00:00|2400.2|2396.7|2402.6|2399.1|2404|2400.5|2397.6|2394.1|629
1605834300000|2020-11-20 01:05:00|2402.7|2399.2|2403.6|2400.1|2405.1|2401.6|2401.3|2398.3|419
1605834600000|2020-11-20 01:10:00|2403.7|2400.2|2407.1|2403.6|2407.7|2404.2|2402.9|2400|566
1605834900000|2020-11-20 01:15:00|2407.2|2403.7|2416.4|2412.9|2417.1|2413.6|2406.6|2403.1|700
1605835200000|2020-11-20 01:20:00|2416.5|2413|2414.9|2411.4|2416.9|2413.4|2412|2408.5|515
1605835500000|2020-11-20 01:25:00|2414.8|2411.3|2413.4|2409.9|2416|2412.5|2412.2|2408.7|355
1605835800000|2020-11-20 01:30:00|2413.6|2410.1|2413.2|2409.7|2414.6|2411.1|2411.3|2407.8|416
1605836100000|2020-11-20 01:35:00|2413|2409.5|2409.7|2406.2|2414.1|2410.6|2409.5|2406|338
1605836400000|2020-11-20 01:40:00|2409.8|2406.3|2413.1|2409.6|2413.3|2409.8|2409.7|2406.2|274
1605836700000|2020-11-20 01:45:00|2413.2|2409.7|2413.3|2409.8|2414.8|2411.3|2411.9|2408.4|369
1605837000000|2020-11-20 01:50:00|2413.2|2409.7|2411.5|2408|2414.1|2410.6|2410.6|2407.1|298
1605837300000|2020-11-20 01:55:00|2411.6|2408.1|2408.8|2405.3|2412|2408.5|2408.5|2405|259
1605837600000|2020-11-20 02:00:00|2409|2405.5|2408.1|2404.6|2410.2|2406.7|2408.1|2404.6|306
1605837900000|2020-11-20 02:05:00|2408|2404.5|2410.1|2406.6|2410.7|2407.2|2407.9|2404.4|243
1605838200000|2020-11-20 02:10:00|2410.3|2406.8|2407.5|2404|2410.3|2406.8|2406.8|2403.3|306
1605838500000|2020-11-20 02:15:00|2407.6|2404.1|2409.3|2405.8|2409.7|2406.2|2407.6|2404.1|239
1605838800000|2020-11-20 02:20:00|2409.2|2405.7|2407.1|2403.6|2409.8|2406.3|2407|2403.5|217
1605839100000|2020-11-20 02:25:00|2407.2|2403.7|2407.9|2404.4|2408.7|2405.2|2406.9|2403.4|184
1605839400000|2020-11-20 02:30:00|2407.8|2404.3|2405.1|2401.6|2408.4|2404.9|2404.2|2400.7|367
1605839700000|2020-11-20 02:35:00|2405.2|2401.7|2407.3|2403.8|2407.4|2403.9|2404.5|2401|319
1605840000000|2020-11-20 02:40:00|2407.4|2403.9|2407.4|2403.9|2408|2404.5|2406.4|2402.9|211
1605840300000|2020-11-20 02:45:00|2407.5|2404|2408.5|2405|2409.1|2405.6|2407.1|2403.6|178
1605840600000|2020-11-20 02:50:00|2408.6|2405.1|2408.2|2404.7|2409.6|2406.1|2408.2|2404.7|226
1605840900000|2020-11-20 02:55:00|2408.1|2404.6|2410.1|2406.6|2410.3|2406.8|2406.6|2403.1|182
1605841200000|2020-11-20 03:00:00|2410|2406.5|2411|2407.5|2411.5|2408|2409.1|2405.6|216
1605841500000|2020-11-20 03:05:00|2410.9|2407.4|2412|2408.5|2412.4|2408.9|2410.6|2407.1|185
1605841800000|2020-11-20 03:10:00|2411.9|2408.4|2412.5|2409|2413.5|2410|2411.9|2408.4|288
1605842100000|2020-11-20 03:15:00|2412.6|2409.1|2410|2406.5|2412.7|2409.2|2410|2406.5|256
1605842400000|2020-11-20 03:20:00|2410.2|2406.7|2410.1|2406.6|2411|2407.5|2408.6|2405.7|250
1605842700000|2020-11-20 03:25:00|2409.9|2406.4|2410.4|2406.9|2411|2407.5|2409.6|2406.1|202
1605843000000|2020-11-20 03:30:00|2410.5|2407|2411.1|2407.6|2411.8|2408.4|2409.8|2407|139
1605843300000|2020-11-20 03:35:00|2410.9|2407.4|2410|2406.5|2411|2407.5|2409.5|2406|182
1605843600000|2020-11-20 03:40:00|2410.1|2406.6|2411.7|2408.2|2412.1|2408.6|2409.9|2406.4|102
1605843900000|2020-11-20 03:45:00|2411.8|2408.3|2411.9|2408.4|2413.5|2410|2411.7|2408.2|136
1605844200000|2020-11-20 03:50:00|2411.8|2408.3|2411.2|2407.7|2411.8|2408.3|2410.3|2406.8|168
1605844500000|2020-11-20 03:55:00|2411.1|2407.6|2413.2|2409.7|2413.6|2410.1|2411.1|2407.6|122
1605844800000|2020-11-20 04:00:00|2413.1|2409.6|2412.8|2409.3|2413.7|2410.2|2412.2|2408.7|165
1605845100000|2020-11-20 04:05:00|2412.6|2409.1|2413.1|2409.6|2413.6|2410.1|2412.5|2409|109
1605845400000|2020-11-20 04:10:00|2412.8|2409.3|2413.4|2409.9|2413.8|2410.3|2412.2|2408.7|105
1605845700000|2020-11-20 04:15:00|2413.3|2409.8|2413.5|2410|2413.6|2410.1|2412.1|2408.6|145
1605846000000|2020-11-20 04:20:00|2413.4|2409.9|2413.6|2410.1|2413.9|2410.4|2412.7|2409.2|142
1605846300000|2020-11-20 04:25:00|2413.5|2410|2414.6|2411.1|2414.9|2411.4|2413.5|2410|146
1605846600000|2020-11-20 04:30:00|2414.5|2411|2414.7|2411.2|2416.3|2412.8|2414|2410.5|132
1605846900000|2020-11-20 04:35:00|2414.8|2411.3|2417.5|2414|2417.5|2414|2414.7|2411.2|241
1605847200000|2020-11-20 04:40:00|2417.4|2413.9|2418.6|2415.1|2420.4|2416.9|2417|2413.5|267
1605847500000|2020-11-20 04:45:00|2418.5|2415|2419.4|2415.9|2420.4|2416.9|2418.1|2414.6|240
1605847800000|2020-11-20 04:50:00|2419.5|2416|2419.5|2416|2420|2416.5|2418.9|2415.4|182
1605848100000|2020-11-20 04:55:00|2419.6|2416.1|2418.7|2415.2|2421.1|2417.6|2418.5|2415|242
1605848400000|2020-11-20 05:00:00|2418.6|2415.1|2416.7|2413.2|2419.2|2415.7|2416.2|2413|193
1605848700000|2020-11-20 05:05:00|2416.8|2413.3|2415.8|2412.3|2416.9|2413.4|2415.7|2412.2|135
1605849000000|2020-11-20 05:10:00|2415.9|2412.4|2415.4|2411.9|2416.3|2412.8|2414.7|2411.2|170
1605849300000|2020-11-20 05:15:00|2415.3|2411.8|2416.4|2412.9|2417.2|2413.7|2415.2|2411.7|132
1605849600000|2020-11-20 05:20:00|2416.2|2412.7|2416.7|2414.7|2417.7|2415|2416|2412.5|218
1605849900000|2020-11-20 05:25:00|2416.8|2414.8|2417.7|2414.2|2418.2|2415.5|2416|2413.2|332
1605850200000|2020-11-20 05:30:00|2417.6|2414.1|2417.7|2414.2|2421.7|2419|2415.7|2412.2|551
1605850500000|2020-11-20 05:35:00|2417.8|2414.3|2419.3|2415.8|2421|2418.3|2416.6|2413.5|439
1605850800000|2020-11-20 05:40:00|2419.7|2416.2|2420.8|2418.8|2423.2|2420.2|2419.1|2416|543
1605851100000|2020-11-20 05:45:00|2420.9|2418.9|2419.2|2415.7|2422.4|2419.1|2418.7|2415.6|337
1605851400000|2020-11-20 05:50:00|2419.3|2415.8|2419.2|2415.7|2421.7|2418.7|2418.8|2415.3|346
1605851700000|2020-11-20 05:55:00|2419.1|2415.6|2419.5|2416|2421.3|2418|2418.8|2415.3|406
1605852000000|2020-11-20 06:00:00|2419.3|2415.8|2418.3|2414.8|2420.1|2417.1|2417.3|2413.8|423
1605852300000|2020-11-20 06:05:00|2418.2|2414.7|2416.2|2412.7|2420.1|2416.6|2415.8|2412.3|376
1605852600000|2020-11-20 06:10:00|2416.4|2412.9|2416.3|2412.8|2418.1|2414.6|2415.1|2411.6|438
1605852900000|2020-11-20 06:15:00|2416.5|2413|2415.3|2411.8|2418.3|2414.8|2414.4|2410.9|428
1605853200000|2020-11-20 06:20:00|2415.7|2412.2|2416.4|2412.9|2416.9|2413.4|2413.3|2409.8|438
1605853500000|2020-11-20 06:25:00|2416.5|2413|2416.6|2413.1|2418.5|2415|2415|2411.5|415
1605853800000|2020-11-20 06:30:00|2416.7|2413.2|2414.6|2411.1|2417.9|2414.4|2413.6|2410.1|427
1605854100000|2020-11-20 06:35:00|2414.5|2411|2415.3|2411.8|2415.4|2411.9|2412.8|2409.3|434
1605854400000|2020-11-20 06:40:00|2415.4|2411.9|2415.4|2411.9|2415.5|2412|2412.5|2409|416
1605854700000|2020-11-20 06:45:00|2415.5|2412|2414.5|2411|2416.8|2413.3|2414.4|2410.9|306
1605855000000|2020-11-20 06:50:00|2414.8|2411.3|2414.2|2410.7|2416.3|2412.8|2413.6|2410.1|312
1605855300000|2020-11-20 06:55:00|2414.1|2410.6|2414.3|2410.8|2415.8|2412.3|2414|2410.5|274
1605855600000|2020-11-20 07:00:00|2414.5|2411|2416.6|2413.1|2417.4|2413.9|2412.8|2409.3|362
1605855900000|2020-11-20 07:05:00|2416.7|2413.2|2418|2414.5|2418.1|2414.6|2412.8|2409.3|369
1605856200000|2020-11-20 07:10:00|2418.3|2414.8|2420.1|2416.6|2422.3|2418.8|2418|2414.5|498
1605856500000|2020-11-20 07:15:00|2420.2|2416.7|2418.2|2414.7|2420.3|2416.8|2417.8|2414.3|418
1605856800000|2020-11-20 07:20:00|2417.9|2414.4|2417.2|2413.7|2418.8|2415.3|2416.9|2413.4|352
1605857100000|2020-11-20 07:25:00|2417.1|2413.6|2413.7|2410.2|2417.3|2414.4|2413.7|2410.2|377
1605857400000|2020-11-20 07:30:00|2413.8|2410.3|2411.1|2407.6|2416.5|2413|2409.4|2405.9|481
1605857700000|2020-11-20 07:35:00|2411|2407.5|2408.5|2405|2411|2407.5|2407.1|2403.6|581
1605858000000|2020-11-20 07:40:00|2408.6|2405.1|2406.5|2403|2409.7|2406.2|2404.3|2400.8|541
1605858300000|2020-11-20 07:45:00|2406.4|2402.9|2411.2|2407.7|2411.5|2408|2406.1|2402.6|577
1605858600000|2020-11-20 07:50:00|2411.1|2407.6|2413.8|2410.3|2414.8|2412|2409|2405.5|353
1605858900000|2020-11-20 07:55:00|2413.9|2410.4|2413.6|2410.1|2416.6|2413.1|2412.6|2409.4|498
1605859200000|2020-11-20 08:00:00|2413.7|2410.2|2416.9|2413.4|2418.7|2415.2|2413.2|2409.7|552
1605859500000|2020-11-20 08:05:00|2416.8|2413.3|2416.8|2413.3|2417.7|2414.2|2415|2411.5|404
1605859800000|2020-11-20 08:10:00|2416.9|2413.4|2415.8|2412.3|2418.1|2414.6|2415|2411.5|386
1605860100000|2020-11-20 08:15:00|2415.6|2412.1|2417.9|2414.4|2418.6|2415.1|2414.3|2410.8|476
1605860400000|2020-11-20 08:20:00|2417.8|2414.3|2418.7|2415.2|2419.9|2416.6|2416.5|2413|366
1605860700000|2020-11-20 08:25:00|2418.5|2415|2423.2|2419.7|2424.2|2420.9|2417.7|2414.9|493
1605861000000|2020-11-20 08:30:00|2423.3|2419.8|2420.7|2417.2|2424.5|2421|2418.3|2415.6|477
1605861300000|2020-11-20 08:35:00|2420.8|2417.3|2425.9|2422.4|2427|2424|2420.7|2417.2|541
1605861600000|2020-11-20 08:40:00|2426|2422.5|2423.4|2419.9|2426.7|2423.2|2423.3|2419.8|439
1605861900000|2020-11-20 08:45:00|2423.8|2420.3|2420.6|2417.1|2424.7|2421.2|2420.6|2417.1|379
1605862200000|2020-11-20 08:50:00|2420.8|2417.3|2424.1|2420.6|2424.7|2421.2|2420.4|2416.9|395
1605862500000|2020-11-20 08:55:00|2424.2|2420.7|2421.8|2418.3|2425.3|2421.8|2420.6|2417.4|374
1605862800000|2020-11-20 09:00:00|2421.9|2418.4|2422.4|2418.9|2424.1|2420.6|2421.4|2417.9|465
1605863100000|2020-11-20 09:05:00|2422.5|2419|2419.5|2416|2422.8|2419.3|2418.5|2415.5|470
1605863400000|2020-11-20 09:10:00|2419.6|2416.1|2420.3|2416.8|2421.8|2418.3|2418.5|2415.7|407
1605863700000|2020-11-20 09:15:00|2420.6|2417.1|2422.2|2418.7|2424.9|2421.9|2420|2416.5|485
1605864000000|2020-11-20 09:20:00|2422.3|2418.8|2422.6|2419.1|2424.5|2421.4|2420.8|2417.9|380
1605864300000|2020-11-20 09:25:00|2422.7|2419.2|2426.2|2422.7|2426.5|2424|2421|2417.5|432
1605864600000|2020-11-20 09:30:00|2426.3|2422.8|2422.5|2419|2426.5|2423|2421.9|2418.4|381
1605864900000|2020-11-20 09:35:00|2422.4|2418.9|2422|2418.5|2423.7|2420.3|2420.1|2417|485
1605865200000|2020-11-20 09:40:00|2421.9|2418.4|2420.4|2416.9|2422.8|2419.9|2419.6|2416.1|358
1605865500000|2020-11-20 09:45:00|2420.5|2417|2419.3|2415.8|2421.7|2418.2|2418.6|2415.3|366
1605865800000|2020-11-20 09:50:00|2419.5|2416|2419.8|2416.3|2421|2417.6|2418.2|2415.1|371
1605866100000|2020-11-20 09:55:00|2419.9|2416.4|2419.9|2416.4|2421.9|2418.6|2418.4|2415|296
1605866400000|2020-11-20 10:00:00|2419.6|2416.1|2421.9|2418.4|2422.6|2419.4|2419.6|2416.1|367
1605866700000|2020-11-20 10:05:00|2422|2418.5|2421|2417.5|2423.2|2419.7|2420|2416.5|249
1605867000000|2020-11-20 10:10:00|2420.9|2417.4|2422.3|2418.8|2423.2|2419.7|2420.6|2417.3|277
1605867300000|2020-11-20 10:15:00|2422.2|2418.7|2419.7|2416.2|2422.4|2418.9|2419.3|2415.8|245
1605867600000|2020-11-20 10:20:00|2419.6|2416.1|2421.1|2417.6|2423.5|2420|2419.4|2415.9|274
1605867900000|2020-11-20 10:25:00|2421.2|2417.7|2423.1|2419.6|2425.2|2421.7|2420.5|2417|368
1605868200000|2020-11-20 10:30:00|2423.3|2419.8|2422.6|2419.1|2424.7|2421.2|2421.2|2417.7|337
1605868500000|2020-11-20 10:35:00|2422.9|2419.4|2423.1|2419.6|2423.4|2419.9|2421.8|2418.3|260
1605868800000|2020-11-20 10:40:00|2423|2419.5|2423.7|2420.2|2424.2|2420.7|2422.2|2418.7|283
1605869100000|2020-11-20 10:45:00|2423.8|2420.3|2423.2|2419.7|2424.8|2421.3|2423|2419.7|193
1605869400000|2020-11-20 10:50:00|2423.1|2419.6|2424.2|2420.7|2425.5|2422|2423.1|2419.6|243
1605869700000|2020-11-20 10:55:00|2423.8|2420.3|2421.9|2418.4|2424.2|2420.7|2420.9|2418.2|287
1605870000000|2020-11-20 11:00:00|2421.8|2418.3|2420.3|2416.8|2421.9|2419|2418|2415.1|415
1605870300000|2020-11-20 11:05:00|2420.4|2416.9|2422.2|2418.7|2423|2419.7|2419.5|2416.8|316
1605870600000|2020-11-20 11:10:00|2422.3|2418.8|2423|2419.5|2423.5|2420.2|2421.1|2418|296
1605870900000|2020-11-20 11:15:00|2423.1|2419.6|2419.4|2415.9|2423.5|2420|2418.1|2415.3|267
1605871200000|2020-11-20 11:20:00|2419.5|2416|2423.6|2420.1|2424|2420.7|2419.1|2415.8|317
1605871500000|2020-11-20 11:25:00|2423.8|2420.3|2424.2|2420.7|2424.9|2421.4|2422.6|2419.5|288
1605871800000|2020-11-20 11:30:00|2424.3|2420.8|2425.7|2422.2|2426.5|2423|2423.7|2420.2|404
1605872100000|2020-11-20 11:35:00|2425.3|2421.8|2426.5|2423|2426.7|2424|2423.5|2420.5|321
1605872400000|2020-11-20 11:40:00|2426.4|2422.9|2425.9|2422.4|2427.1|2424|2424.9|2422|290
1605872700000|2020-11-20 11:45:00|2426.1|2422.6|2425.6|2422.1|2427.4|2424.3|2424.2|2420.9|383
1605873000000|2020-11-20 11:50:00|2425.5|2422|2426|2422.5|2427.1|2423.6|2423.8|2420.3|375
1605873300000|2020-11-20 11:55:00|2426.4|2422.9|2422.9|2419.4|2426.7|2423.4|2422|2419.2|411
1605873600000|2020-11-20 12:00:00|2422.8|2419.3|2419.1|2415.6|2423.9|2421.5|2418.7|2415.2|534
1605873900000|2020-11-20 12:05:00|2419.2|2415.7|2418.4|2414.9|2421.4|2418|2418.3|2414.8|430
1605874200000|2020-11-20 12:10:00|2418.5|2415|2420.7|2417.2|2421.7|2418.2|2418.3|2414.8|347
1605874500000|2020-11-20 12:15:00|2420.6|2417.1|2416.7|2413.2|2420.8|2417.3|2416.1|2412.6|280
1605874800000|2020-11-20 12:20:00|2416.8|2413.3|2418.9|2415.4|2419.6|2416.1|2416.6|2413.1|349
1605875100000|2020-11-20 12:25:00|2419|2415.5|2413.9|2410.4|2419|2415.5|2412.8|2409.3|314
1605875400000|2020-11-20 12:30:00|2414|2410.5|2412.7|2409.2|2415.5|2412|2411.5|2408|451
1605875700000|2020-11-20 12:35:00|2412.5|2409|2414|2410.5|2415.4|2411.9|2411.7|2408.2|461
1605876000000|2020-11-20 12:40:00|2414.2|2410.7|2417.2|2413.7|2417.7|2414.6|2412.7|2409.2|383
1605876300000|2020-11-20 12:45:00|2417.1|2413.6|2415.6|2412.1|2417.4|2414.5|2414.9|2411.4|385
1605876600000|2020-11-20 12:50:00|2415.7|2412.2|2418.2|2414.7|2418.7|2415.2|2415.3|2412|324
1605876900000|2020-11-20 12:55:00|2418.4|2414.9|2417.6|2415.6|2419.5|2416.5|2417.6|2414.1|403
1605877200000|2020-11-20 13:00:00|2418.2|2414.7|2420.6|2417.1|2421.7|2418.2|2416.5|2413|628
1605877500000|2020-11-20 13:05:00|2420.8|2417.3|2420.2|2416.7|2423.1|2419.6|2418.8|2416|431
1605877800000|2020-11-20 13:10:00|2420.1|2416.6|2416.7|2413.2|2420.3|2416.8|2416|2412.7|464
1605878100000|2020-11-20 13:15:00|2416.8|2413.3|2418.9|2415.4|2419.2|2416.4|2415|2412.1|457
1605878400000|2020-11-20 13:20:00|2419|2415.5|2425.5|2422|2426.1|2422.6|2417.9|2415.2|708
1605878700000|2020-11-20 13:25:00|2425.3|2421.8|2421.6|2418.1|2427.3|2423.8|2419.3|2416.3|686
1605879000000|2020-11-20 13:30:00|2421.8|2418.3|2421.3|2417.8|2424.8|2422.1|2420.5|2417.2|579
1605879300000|2020-11-20 13:35:00|2421.4|2417.9|2423.2|2419.7|2424.4|2421.6|2421.2|2417.7|412
1605879600000|2020-11-20 13:40:00|2422.8|2419.3|2422.8|2419.3|2425.3|2422.1|2420.5|2417|516
1605879900000|2020-11-20 13:45:00|2422.7|2419.2|2422.2|2418.7|2422.8|2420|2418.6|2415.2|558
1605880200000|2020-11-20 13:50:00|2422.1|2418.6|2423.2|2419.7|2423.8|2421.2|2420|2417.5|416
1605880500000|2020-11-20 13:55:00|2422.5|2420.5|2422.3|2418.8|2423.7|2421|2419.5|2416.7|389
1605880800000|2020-11-20 14:00:00|2422.2|2418.7|2438.9|2435.4|2440.4|2437.3|2420.9|2418.2|825
1605881100000|2020-11-20 14:05:00|2438.3|2434.8|2438.1|2434.6|2444|2440.5|2437.1|2433.6|879
1605881400000|2020-11-20 14:10:00|2438|2434.5|2442.4|2438.9|2443.8|2440.3|2437.8|2434.3|863
1605881700000|2020-11-20 14:15:00|2442.5|2439|2438.8|2436.8|2443.5|2440|2437.3|2434.5|731
1605882000000|2020-11-20 14:20:00|2438.9|2436.9|2446.9|2443.4|2450.8|2447.8|2438.8|2436|826
1605882300000|2020-11-20 14:25:00|2446.8|2443.3|2443.1|2441.1|2447.8|2444.3|2443.1|2440.2|777
1605882600000|2020-11-20 14:30:00|2443|2441|2445.4|2441.9|2448.3|2444.8|2441.6|2438.5|1295
1605882900000|2020-11-20 14:35:00|2445.1|2441.6|2448.2|2444.7|2449.9|2446.6|2443.4|2440.3|1062
1605883200000|2020-11-20 14:40:00|2448.3|2444.8|2452.6|2449.1|2455|2451.5|2446.8|2444|900
1605883500000|2020-11-20 14:45:00|2452.8|2449.3|2447|2443.5|2453.8|2450.5|2444.6|2441.1|923
1605883800000|2020-11-20 14:50:00|2447.1|2443.6|2446|2442.5|2448.6|2445.8|2444.3|2441.5|619
1605884100000|2020-11-20 14:55:00|2446.3|2442.8|2442.4|2438.9|2447|2443.6|2440.4|2437.4|757
1605884400000|2020-11-20 15:00:00|2441.8|2439.8|2445.1|2441.6|2446.9|2443.6|2440.4|2437.4|777
1605884700000|2020-11-20 15:05:00|2445.5|2442|2446.3|2442.8|2449.6|2446.8|2443.8|2440.7|761
1605885000000|2020-11-20 15:10:00|2446.4|2442.9|2443.8|2440.3|2447|2443.9|2442.5|2439.8|662
1605885300000|2020-11-20 15:15:00|2443.9|2440.4|2443.3|2439.8|2444.1|2441.3|2440|2437.4|695
1605885600000|2020-11-20 15:20:00|2442.7|2440.7|2444|2440.5|2444.6|2442.3|2440.4|2437.7|612
1605885900000|2020-11-20 15:25:00|2443.9|2440.4|2445.7|2443.7|2447.5|2444.6|2441.8|2439.6|658
1605886200000|2020-11-20 15:30:00|2446.1|2444.1|2442|2438.5|2446.8|2444.2|2440.9|2438.5|599
1605886500000|2020-11-20 15:35:00|2441.2|2439.2|2440.7|2437.2|2442.8|2440.2|2439.2|2436.4|663
1605886800000|2020-11-20 15:40:00|2439.8|2437.8|2437.9|2435.9|2441.3|2438.3|2435.2|2432.7|698
1605887100000|2020-11-20 15:45:00|2437.8|2435.8|2435.7|2433.7|2440.4|2437.8|2435.3|2433.3|596
1605887400000|2020-11-20 15:50:00|2435.6|2433.6|2437.9|2434.4|2438.7|2435.4|2435.1|2433.1|561
1605887700000|2020-11-20 15:55:00|2438.1|2434.6|2438.5|2435|2439.6|2436.2|2435.3|2432.6|750
1605888000000|2020-11-20 16:00:00|2438.6|2435.1|2435.3|2433.3|2439.4|2435.9|2432.9|2429.8|767
1605888300000|2020-11-20 16:05:00|2435.4|2433.4|2436.7|2434.7|2438.2|2436.2|2434.8|2432.3|454
1605888600000|2020-11-20 16:10:00|2436.8|2434.8|2433.3|2431.3|2438.1|2436.1|2433.2|2430.6|368
1605888900000|2020-11-20 16:15:00|2433.2|2431.2|2437.1|2433.6|2438.4|2435.4|2433.2|2430.7|354
1605889200000|2020-11-20 16:20:00|2437.3|2433.8|2435.2|2431.7|2437.8|2435|2433.7|2430.7|480
1605889500000|2020-11-20 16:25:00|2435.3|2431.8|2434.1|2430.6|2436.4|2433.7|2433.1|2430.3|377
1605889800000|2020-11-20 16:30:00|2434.2|2430.7|2433.8|2430.3|2435.7|2433|2432.1|2428.8|495
1605890100000|2020-11-20 16:35:00|2433.9|2430.4|2434.5|2431|2436|2433.1|2433.1|2429.6|492
1605890400000|2020-11-20 16:40:00|2434.6|2431.1|2433.1|2429.6|2434.6|2431.8|2430.2|2427.3|419
1605890700000|2020-11-20 16:45:00|2433.2|2429.7|2430.3|2426.8|2433.3|2430.5|2429.5|2426.5|418
1605891000000|2020-11-20 16:50:00|2429.5|2427.5|2430.6|2427.1|2431.2|2428.5|2427.5|2424.6|398
1605891300000|2020-11-20 16:55:00|2430.8|2427.3|2432.5|2429|2433.3|2430.3|2429.8|2426.7|340
1605891600000|2020-11-20 17:00:00|2432.6|2429.1|2431.6|2429.6|2433.4|2430.8|2431|2428.5|293
1605891900000|2020-11-20 17:05:00|2431.7|2429.7|2429.5|2427.5|2433|2430.5|2428.3|2425.5|256
1605892200000|2020-11-20 17:10:00|2429.6|2427.6|2430|2428|2430.6|2428.2|2427.9|2424.9|392
1605892500000|2020-11-20 17:15:00|2430.6|2427.1|2429.6|2427.6|2431.1|2428.1|2428.5|2425.3|301
1605892800000|2020-11-20 17:20:00|2430.4|2426.9|2430|2428|2431.4|2428.8|2429.2|2425.9|279
1605893100000|2020-11-20 17:25:00|2430.1|2428.1|2429.7|2427.7|2430.8|2428.1|2429|2426.3|280
1605893400000|2020-11-20 17:30:00|2429.6|2427.6|2428.7|2426.7|2430|2427.6|2427.6|2424.9|320
1605893700000|2020-11-20 17:35:00|2428.6|2426.6|2431.2|2427.7|2431.3|2428.6|2428.3|2425.7|225
1605894000000|2020-11-20 17:40:00|2431.3|2427.8|2429.7|2427.7|2432|2428.8|2429|2426.2|138
1605894300000|2020-11-20 17:45:00|2430.4|2426.9|2429.8|2426.3|2430.4|2427.6|2427.8|2424.7|339
1605894600000|2020-11-20 17:50:00|2429.7|2426.2|2428.9|2425.4|2430.1|2427.3|2427.8|2424.9|217
1605894900000|2020-11-20 17:55:00|2428.8|2425.3|2429.2|2425.7|2429.8|2427|2427.3|2424.3|314
1605895200000|2020-11-20 18:00:00|2429.1|2425.6|2427.7|2425.7|2430.2|2427.4|2427|2424.1|309
1605895500000|2020-11-20 18:05:00|2428.6|2425.1|2428.9|2425.4|2429|2426.2|2425.7|2422.7|238
1605895800000|2020-11-20 18:10:00|2429|2425.5|2429.6|2427.6|2431.3|2428.7|2428.2|2425.5|138
1605896100000|2020-11-20 18:15:00|2429.7|2427.7|2432.4|2428.9|2432.6|2429.7|2428.7|2425.9|227
1605896400000|2020-11-20 18:20:00|2432.5|2429|2434.3|2430.8|2434.3|2431.5|2429.7|2427.1|310
1605896700000|2020-11-20 18:25:00|2434.4|2430.9|2433.7|2430.2|2434.4|2431.3|2431.1|2428.2|421
1605897000000|2020-11-20 18:30:00|2433.8|2430.3|2433|2429.5|2433.8|2430.9|2431.4|2428.6|249
1605897300000|2020-11-20 18:35:00|2432.7|2429.2|2432.9|2429.4|2433.4|2430.1|2431.1|2428.4|195
1605897600000|2020-11-20 18:40:00|2432.8|2429.3|2431.6|2429.6|2433|2430|2431.1|2428.3|161
1605897900000|2020-11-20 18:45:00|2431.7|2429.7|2432.3|2428.8|2433.2|2430.2|2431.1|2428.4|228
1605898200000|2020-11-20 18:50:00|2431.6|2429.6|2432.2|2430.2|2433.2|2430.2|2431|2428.4|208
1605898500000|2020-11-20 18:55:00|2433.2|2429.7|2431.7|2429.7|2433.4|2430.2|2430.1|2427.4|183
1605898800000|2020-11-20 19:00:00|2431.8|2429.8|2431.3|2429.3|2433.6|2430.3|2430.6|2428|166
1605899100000|2020-11-20 19:05:00|2431.2|2429.2|2430.3|2428.3|2432.1|2429.2|2429.7|2426.9|200
1605899400000|2020-11-20 19:10:00|2430.2|2428.2|2431.1|2427.6|2432.2|2429.4|2429.9|2427.1|173
1605899700000|2020-11-20 19:15:00|2431.2|2427.7|2430.4|2426.9|2431.7|2428.9|2428.9|2426.2|240
1605900000000|2020-11-20 19:20:00|2430.5|2427|2432.3|2428.8|2432.8|2429.7|2429.3|2426.6|226
1605900300000|2020-11-20 19:25:00|2432.2|2428.7|2431.5|2429.5|2432.5|2429.7|2428.7|2426.2|311
1605900600000|2020-11-20 19:30:00|2432|2428.5|2430.1|2428.1|2432.4|2429.8|2430.1|2428|188
1605900900000|2020-11-20 19:35:00|2430.3|2428.3|2430.7|2427.2|2432.4|2429.8|2429.1|2426.9|244
1605901200000|2020-11-20 19:40:00|2430|2428|2429.2|2427.2|2431.5|2428.9|2429|2427|202
1605901500000|2020-11-20 19:45:00|2429.1|2427.1|2428.5|2426.5|2430.2|2427.3|2428.1|2425.7|183
1605901800000|2020-11-20 19:50:00|2428.6|2426.6|2427|2425|2429.3|2426.9|2426.6|2424.4|142
1605902100000|2020-11-20 19:55:00|2427.1|2425.1|2429.2|2425.7|2429.4|2426.1|2426.8|2424.4|208
1605902400000|2020-11-20 20:00:00|2429.1|2425.6|2429|2425.5|2430.4|2426.9|2427.1|2424.2|260
1605902700000|2020-11-20 20:05:00|2428.8|2425.3|2426.2|2424.2|2429.2|2426.1|2425.8|2422.9|271
1605903000000|2020-11-20 20:10:00|2426.3|2424.3|2426|2422.5|2428.4|2425.6|2425|2422.2|179
1605903300000|2020-11-20 20:15:00|2425.9|2422.4|2422.8|2419.3|2426|2423.2|2421.5|2418.5|211
1605903600000|2020-11-20 20:20:00|2422.7|2419.2|2422.5|2420.5|2424.7|2421.6|2422|2419.2|169
1605903900000|2020-11-20 20:25:00|2423.4|2419.9|2423.5|2420|2425.4|2422.6|2423|2419.8|184
1605904200000|2020-11-20 20:30:00|2422.8|2420.8|2423.1|2419.6|2424.1|2421.5|2421.6|2418.8|262
1605904500000|2020-11-20 20:35:00|2423|2419.5|2424|2420.5|2424.4|2421.7|2422|2419.2|193
1605904800000|2020-11-20 20:40:00|2423.9|2420.4|2423.2|2421.2|2424.3|2421.5|2422.7|2419.6|196
1605905100000|2020-11-20 20:45:00|2423.5|2421.5|2425.3|2421.8|2425.8|2422.9|2423.1|2420.4|158
1605905400000|2020-11-20 20:50:00|2425.4|2421.9|2423|2419.5|2425.5|2422.7|2421.9|2418.8|227
1605905700000|2020-11-20 20:55:00|2422.8|2419.3|2420|2416.5|2423.2|2420|2419.5|2416|332
1605906000000|2020-11-20 21:00:00|2420|2416.5|2421.3|2417.8|2422.8|2419.9|2419.6|2416.1|206
1605906300000|2020-11-20 21:05:00|2421.2|2417.7|2420.4|2416.9|2421.8|2418.3|2419.5|2416|96
1605906600000|2020-11-20 21:10:00|2420.3|2416.8|2420.3|2416.8|2420.6|2417.1|2419.3|2415.8|132
1605906900000|2020-11-20 21:15:00|2420|2416.5|2418.4|2414.9|2420.2|2416.7|2418|2414.9|84
1605907200000|2020-11-20 21:20:00|2417.7|2415.7|2417.4|2413.9|2418.8|2416|2417.2|2413.7|80
1605907500000|2020-11-20 21:25:00|2417.7|2414.2|2417.3|2413.8|2418|2414.5|2417.2|2413.7|52
1605907800000|2020-11-20 21:30:00|2417.2|2413.7|2417.9|2414.4|2418.5|2415|2416.7|2413.2|94
1605908100000|2020-11-20 21:35:00|2417.8|2414.3|2418.4|2414.9|2419|2415.5|2417.7|2414.2|50
1605908400000|2020-11-20 21:40:00|2418.3|2414.8|2418.8|2415.3|2419.7|2416.2|2416.7|2413.2|100
1605908700000|2020-11-20 21:45:00|2418.4|2414.9|2418.6|2415.1|2419.8|2416.3|2418.1|2414.6|152
1605909000000|2020-11-20 21:50:00|2418.5|2415|2418.9|2415.4|2423.8|2417.3|2418.4|2413.5|174
1605909300000|2020-11-20 21:55:00|2418.7|2415.2|2424.4|2412.4|2424.6|2415.9|2417.2|2411|164
1606086000000|2020-11-22 23:00:00|2417|2411.8|2417|2413.5|2420.8|2414.4|2410.6|2399.6|628
1606086300000|2020-11-22 23:05:00|2417.1|2413.6|2420.7|2417.2|2421.6|2418.1|2416|2412.5|314
1606086600000|2020-11-22 23:10:00|2420.9|2417.4|2418.3|2414.8|2422.1|2417.7|2417.4|2413.9|328
1606086900000|2020-11-22 23:15:00|2418.6|2415.1|2419.6|2416.1|2420.9|2416.5|2417.2|2413.7|341
1606087200000|2020-11-22 23:20:00|2419.8|2416.3|2418.8|2415.3|2421|2416.8|2418.4|2414.1|195
1606087500000|2020-11-22 23:25:00|2419.4|2415.9|2420.5|2417|2421.5|2417.6|2418.8|2415.3|134
1606087800000|2020-11-22 23:30:00|2420.3|2416.8|2420.4|2416.9|2421.1|2417.6|2419.6|2416.1|109
1606088100000|2020-11-22 23:35:00|2420.8|2417.3|2420.4|2416.9|2422.2|2418.7|2420.4|2416.9|116
1606088400000|2020-11-22 23:40:00|2420.3|2416.8|2418.6|2415.1|2420.4|2416.9|2418.3|2414.8|132
1606088700000|2020-11-22 23:45:00|2418.5|2415|2421.4|2417.9|2422|2418.5|2418.5|2415|133
1606089000000|2020-11-22 23:50:00|2421.1|2417.6|2421.3|2417.8|2421.6|2418.1|2419.7|2416.2|119
1606089300000|2020-11-22 23:55:00|2421.4|2417.9|2423.3|2419.8|2423.4|2419.9|2420.8|2417.3|172
1606089600000|2020-11-23 00:00:00|2422.8|2419.3|2421.7|2418.2|2423|2419.5|2420.9|2417.4|205
1606089900000|2020-11-23 00:05:00|2421.6|2418.1|2423.1|2419.6|2423.7|2420.2|2421.5|2418|156
1606090200000|2020-11-23 00:10:00|2423|2419.5|2426.1|2422.6|2426.8|2423.3|2423|2419.5|243
1606090500000|2020-11-23 00:15:00|2426.3|2422.8|2424.9|2421.4|2426.6|2423.1|2424.4|2420.9|140
1606090800000|2020-11-23 00:20:00|2425|2421.5|2427.1|2423.6|2428|2424.5|2424.5|2421|146
1606091100000|2020-11-23 00:25:00|2427|2423.5|2425.6|2422.1|2427.5|2424|2425.6|2422.1|157
1606091400000|2020-11-23 00:30:00|2425.7|2422.2|2424.1|2420.6|2426.1|2422.6|2423.9|2420.4|129
1606091700000|2020-11-23 00:35:00|2424|2420.5|2423.2|2419.7|2424.1|2420.6|2422.6|2419.1|131
1606092000000|2020-11-23 00:40:00|2423.3|2419.8|2425.7|2422.2|2426.9|2423.4|2423.1|2419.6|243
1606092300000|2020-11-23 00:45:00|2425.8|2422.3|2424.6|2421.1|2426|2422.5|2423.5|2420.4|168
1606092600000|2020-11-23 00:50:00|2424.5|2421|2427.6|2424.1|2428.1|2425.2|2424.2|2420.7|191
1606092900000|2020-11-23 00:55:00|2427.5|2424|2428.2|2424.7|2428.3|2425|2426.3|2423.3|210
1606093200000|2020-11-23 01:00:00|2428.1|2424.6|2435.8|2432.3|2437.6|2434.1|2427.1|2423.6|778
1606093500000|2020-11-23 01:05:00|2435.9|2432.4|2435.7|2432.2|2436.3|2432.8|2433|2429.5|390
1606093800000|2020-11-23 01:10:00|2435.8|2432.3|2440.2|2436.7|2440.7|2437.2|2435.7|2432.2|401
1606094100000|2020-11-23 01:15:00|2440.1|2436.6|2438.2|2434.7|2440.6|2437.1|2437.1|2433.6|377
1606094400000|2020-11-23 01:20:00|2438.3|2434.8|2438.8|2435.3|2441.8|2438.3|2437.6|2434.1|406
1606094700000|2020-11-23 01:25:00|2438.7|2435.2|2440|2436.5|2440|2436.5|2436.9|2433.4|240
1606095000000|2020-11-23 01:30:00|2439.9|2436.4|2436.6|2433.1|2439.9|2436.4|2436.2|2432.7|260
1606095300000|2020-11-23 01:35:00|2436.4|2432.9|2436.6|2433.1|2437.6|2434.1|2434.8|2431.5|255
1606095600000|2020-11-23 01:40:00|2436.5|2433|2433.9|2430.4|2437.3|2433.8|2432.8|2429.8|311
1606095900000|2020-11-23 01:45:00|2433.8|2430.3|2432.9|2429.4|2434.8|2432|2430.8|2427.3|426
1606096200000|2020-11-23 01:50:00|2432.8|2429.3|2434.4|2430.9|2435.4|2431.9|2432.8|2429.3|253
1606096500000|2020-11-23 01:55:00|2434.5|2431|2432.7|2429.2|2434.5|2431|2429.2|2425.7|396
1606096800000|2020-11-23 02:00:00|2432.4|2428.9|2432.5|2429|2433.2|2429.7|2431.3|2427.8|255
1606097100000|2020-11-23 02:05:00|2432.6|2429.1|2433|2429.5|2433.3|2429.8|2430|2426.5|269
1606097400000|2020-11-23 02:10:00|2432.8|2429.3|2431.9|2428.4|2433.6|2430.1|2431.5|2428|234
1606097700000|2020-11-23 02:15:00|2432.2|2428.7|2432|2428.5|2433.8|2430.3|2431.3|2427.8|223
1606098000000|2020-11-23 02:20:00|2432.2|2428.7|2432.8|2429.3|2433.7|2430.2|2432.2|2428.7|144
1606098300000|2020-11-23 02:25:00|2432.9|2429.4|2431.5|2428|2433.4|2429.9|2431.2|2427.7|161
1606098600000|2020-11-23 02:30:00|2431.4|2427.9|2424.8|2421.3|2431.9|2428.4|2424.5|2421|394
1606098900000|2020-11-23 02:35:00|2424.9|2421.4|2427|2423.5|2427.1|2423.6|2421.6|2418.1|353
1606099200000|2020-11-23 02:40:00|2426.8|2423.3|2423.8|2420.3|2427.7|2424.2|2423.7|2420.2|283
1606099500000|2020-11-23 02:45:00|2423.9|2420.4|2424.8|2421.3|2424.8|2421.5|2422.3|2418.8|354
1606099800000|2020-11-23 02:50:00|2424.9|2421.4|2426.4|2422.9|2426.8|2423.3|2423.7|2420.2|230
1606100100000|2020-11-23 02:55:00|2426.3|2422.8|2428.2|2424.7|2429.2|2425.7|2425.9|2422.4|418
1606100400000|2020-11-23 03:00:00|2427.9|2424.4|2427.2|2423.7|2428.6|2425.1|2425.4|2421.9|379
1606100700000|2020-11-23 03:05:00|2426.8|2423.3|2430.4|2426.9|2431.6|2428.1|2426.7|2423.2|378
1606101000000|2020-11-23 03:10:00|2430.6|2427.1|2430.8|2427.3|2432.4|2428.9|2429.3|2425.8|266
1606101300000|2020-11-23 03:15:00|2430.7|2427.2|2429|2425.5|2430.8|2427.3|2428.7|2425.2|158
1606101600000|2020-11-23 03:20:00|2429.2|2425.7|2428.3|2424.8|2430|2426.5|2427.9|2424.4|145
1606101900000|2020-11-23 03:25:00|2428.4|2424.9|2428.3|2424.8|2429.4|2425.9|2427.9|2424.4|167
1606102200000|2020-11-23 03:30:00|2428.4|2424.9|2428.3|2424.8|2429.5|2426|2427.7|2424.2|176
1606102500000|2020-11-23 03:35:00|2428.5|2425|2429.2|2425.7|2429.4|2425.9|2427.7|2424.2|148
1606102800000|2020-11-23 03:40:00|2428.9|2425.4|2428.7|2425.2|2429.8|2426.3|2428.7|2425.2|110
1606103100000|2020-11-23 03:45:00|2428.8|2425.3|2429.1|2425.6|2429.5|2426|2428.6|2425.1|105
1606103400000|2020-11-23 03:50:00|2429|2425.5|2429.1|2425.6|2429.4|2425.9|2428|2424.5|133
1606103700000|2020-11-23 03:55:00|2429.2|2425.7|2427.3|2423.8|2429.4|2425.9|2426.9|2423.4|104
1606104000000|2020-11-23 04:00:00|2427.2|2423.7|2426.3|2422.8|2427.6|2424.1|2425.9|2422.4|119
1606104300000|2020-11-23 04:05:00|2426.4|2422.9|2427.4|2423.9|2427.4|2423.9|2425.8|2422.3|116
1606104600000|2020-11-23 04:10:00|2427.5|2424|2427|2423.5|2427.5|2424|2426.7|2423.2|96
1606104900000|2020-11-23 04:15:00|2427.1|2423.6|2427.8|2424.3|2428|2424.5|2426.5|2423|158
1606105200000|2020-11-23 04:20:00|2427.9|2424.4|2426.7|2423.2|2428.2|2424.9|2426|2422.8|160
1606105500000|2020-11-23 04:25:00|2426.6|2423.1|2426.6|2423.1|2427.4|2423.9|2426.3|2422.8|167
1606105800000|2020-11-23 04:30:00|2426.7|2423.2|2428.4|2424.9|2428.6|2425.1|2426.3|2422.8|173
1606106100000|2020-11-23 04:35:00|2428.5|2425|2428.6|2425.1|2429.2|2426|2427.9|2424.7|125
1606106400000|2020-11-23 04:40:00|2428.5|2425|2428.7|2425.2|2429.6|2426.1|2428|2424.5|87
1606106700000|2020-11-23 04:45:00|2428.6|2425.1|2428.5|2425|2428.7|2425.2|2427.4|2423.9|123
1606107000000|2020-11-23 04:50:00|2428.2|2424.7|2427.4|2423.9|2428.6|2425.1|2427.1|2423.6|171
1606107300000|2020-11-23 04:55:00|2427.7|2424.2|2428.5|2425|2428.7|2425.2|2426.6|2423.1|126
1606107600000|2020-11-23 05:00:00|2428.4|2424.9|2429.6|2426.1|2429.6|2426.1|2427.9|2424.4|148
1606107900000|2020-11-23 05:05:00|2429.5|2426|2429.5|2426|2429.8|2426.3|2428.3|2424.8|201
1606108200000|2020-11-23 05:10:00|2429.6|2426.1|2429.5|2426|2430.2|2426.7|2428.5|2425|146
1606108500000|2020-11-23 05:15:00|2430.1|2426.6|2430.1|2426.6|2430.6|2427.1|2429.5|2426|127
1606108800000|2020-11-23 05:20:00|2430|2426.5|2432.6|2429.1|2432.8|2429.9|2429.1|2426.2|179
1606109100000|2020-11-23 05:25:00|2432.4|2428.9|2433.2|2429.7|2433.6|2430.1|2431.7|2428.5|240
1606109400000|2020-11-23 05:30:00|2432.9|2429.4|2430.1|2426.6|2433.7|2430.2|2430.1|2426.6|508
1606109700000|2020-11-23 05:35:00|2430|2426.5|2429.1|2425.6|2430.9|2428|2429|2425.5|348
1606110000000|2020-11-23 05:40:00|2429|2425.5|2429.3|2425.8|2430.2|2427.1|2428|2425.1|289
1606110300000|2020-11-23 05:45:00|2429.4|2425.9|2429.5|2426|2431.8|2428.8|2428|2424.9|386
1606110600000|2020-11-23 05:50:00|2429.4|2425.9|2431.1|2427.6|2432.1|2428.6|2428.8|2425.3|263
1606110900000|2020-11-23 05:55:00|2431.2|2427.7|2430.7|2427.2|2432|2428.5|2430.3|2426.8|341
1606111200000|2020-11-23 06:00:00|2430.9|2427.4|2433.1|2429.6|2433.4|2429.9|2429.7|2426.2|354
1606111500000|2020-11-23 06:05:00|2433|2429.5|2431.7|2428.2|2433.2|2429.7|2431.6|2428.1|289
1606111800000|2020-11-23 06:10:00|2431.8|2428.3|2430.6|2427.1|2432.3|2428.8|2430.2|2426.9|278
1606112100000|2020-11-23 06:15:00|2430.8|2427.3|2432.5|2429|2432.8|2429.3|2430.2|2426.7|291
1606112400000|2020-11-23 06:20:00|2432.4|2428.9|2434.4|2430.9|2434.4|2430.9|2431.3|2428.3|309
1606112700000|2020-11-23 06:25:00|2434.3|2430.8|2431.6|2428.1|2434.5|2431|2431.4|2427.9|379
1606113000000|2020-11-23 06:30:00|2431.9|2428.4|2431.9|2428.4|2435.1|2431.6|2431.3|2427.8|368
1606113300000|2020-11-23 06:35:00|2431.7|2428.2|2434|2430.5|2434.9|2431.4|2430.9|2427.4|368
1606113600000|2020-11-23 06:40:00|2433.9|2430.4|2431.5|2428|2435.5|2432|2430.7|2427.2|368
1606113900000|2020-11-23 06:45:00|2431.3|2427.8|2430.3|2426.8|2432.5|2429|2429.6|2426.4|351
1606114200000|2020-11-23 06:50:00|2429.9|2426.4|2424.7|2421.2|2430.5|2427|2424.6|2421.1|504
1606114500000|2020-11-23 06:55:00|2424.6|2421.1|2427|2423.5|2427.9|2424.4|2423.8|2420.3|510
1606114800000|2020-11-23 07:00:00|2426.9|2423.4|2422.9|2419.4|2427.5|2424|2422.1|2418.6|619
1606115100000|2020-11-23 07:05:00|2422.8|2419.3|2425|2421.5|2425|2421.5|2419.4|2415.9|478
1606115400000|2020-11-23 07:10:00|2424.8|2421.3|2423.3|2419.8|2425.2|2421.7|2421.6|2418.1|346
1606115700000|2020-11-23 07:15:00|2423.1|2419.6|2423.2|2419.7|2423.9|2420.4|2420.8|2417.3|375
1606116000000|2020-11-23 07:20:00|2423.1|2419.6|2423.3|2419.8|2424.9|2421.4|2422.7|2419.2|386
1606116300000|2020-11-23 07:25:00|2423.2|2419.7|2420.4|2416.9|2424.4|2420.9|2419.5|2416|532
1606116600000|2020-11-23 07:30:00|2420.3|2416.8|2420.7|2417.2|2424.1|2420.6|2419.4|2415.9|433
1606116900000|2020-11-23 07:35:00|2421|2417.5|2424.8|2421.3|2424.9|2421.4|2420.3|2416.8|354
1606117200000|2020-11-23 07:40:00|2424.6|2421.1|2425.7|2422.2|2425.9|2422.4|2424.1|2420.6|380
1606117500000|2020-11-23 07:45:00|2425.3|2421.8|2427.4|2423.9|2427.6|2424.1|2424.8|2421.3|349
1606117800000|2020-11-23 07:50:00|2427.3|2423.8|2428.7|2425.2|2430.4|2426.9|2426.9|2423.4|367
1606118100000|2020-11-23 07:55:00|2428.5|2425|2427.1|2423.6|2429.3|2425.8|2427|2423.5|327
1606118400000|2020-11-23 08:00:00|2427.4|2423.9|2423|2421|2429.4|2425.9|2422.2|2419.1|538
1606118700000|2020-11-23 08:05:00|2423.1|2421.1|2426.9|2423.4|2427.3|2424.4|2423.1|2420.3|460
1606119000000|2020-11-23 08:10:00|2427.1|2423.6|2425.5|2422|2428.5|2425.1|2423.9|2421.1|381
1606119300000|2020-11-23 08:15:00|2425.6|2422.1|2424|2420.5|2427.6|2424.6|2423.1|2420.2|446
1606119600000|2020-11-23 08:20:00|2423.2|2421.2|2419.5|2416|2424.2|2421.6|2418.8|2415.9|450
1606119900000|2020-11-23 08:25:00|2419.1|2415.6|2418.6|2415.1|2419.6|2416.6|2414.3|2411.4|506
1606120200000|2020-11-23 08:30:00|2419|2415.5|2416.2|2412.7|2420.7|2417.6|2415.8|2412.3|535
1606120500000|2020-11-23 08:35:00|2416|2412.5|2413.2|2409.7|2416|2412.9|2407.6|2404.1|525
1606120800000|2020-11-23 08:40:00|2413.1|2409.6|2414.1|2410.6|2414.2|2411.2|2411.5|2408|452
1606121100000|2020-11-23 08:45:00|2414|2410.5|2414.4|2410.9|2416.2|2413.4|2412.9|2409.9|391
1606121400000|2020-11-23 08:50:00|2414.3|2410.8|2413.3|2409.8|2415.4|2412.5|2412.6|2409.4|307
1606121700000|2020-11-23 08:55:00|2413.4|2409.9|2404|2400.5|2414.2|2411.1|2403.7|2400.2|495
1606122000000|2020-11-23 09:00:00|2403.9|2400.4|2407.5|2404|2408.8|2405.8|2398.2|2394.7|640
1606122300000|2020-11-23 09:05:00|2407.4|2403.9|2405.1|2401.6|2408.4|2404.9|2404.5|2401.4|310
1606122600000|2020-11-23 09:10:00|2405|2401.5|2408.4|2404.9|2409|2406|2404.6|2401.4|402
1606122900000|2020-11-23 09:15:00|2408.2|2404.7|2414.5|2411|2414.7|2411.2|2407.1|2403.9|463
1606123200000|2020-11-23 09:20:00|2414.6|2411.1|2414.7|2411.2|2415.1|2412.1|2412.7|2409.8|365
1606123500000|2020-11-23 09:25:00|2414.8|2411.3|2413.7|2410.2|2415.7|2412.2|2411.8|2409|312
1606123800000|2020-11-23 09:30:00|2413.9|2410.4|2410.3|2406.8|2415.7|2412.6|2409.4|2406.4|411
1606124100000|2020-11-23 09:35:00|2410.2|2406.7|2411.1|2407.6|2412.1|2408.6|2408.8|2405.6|357
1606124400000|2020-11-23 09:40:00|2411.2|2407.7|2409.5|2406|2411.6|2408.5|2408.3|2405.5|433
1606124700000|2020-11-23 09:45:00|2409.2|2405.7|2411.9|2408.4|2412.2|2408.7|2406.9|2403.4|524
1606125000000|2020-11-23 09:50:00|2412|2408.5|2412.3|2408.8|2412.5|2409|2409.9|2406.5|367
1606125300000|2020-11-23 09:55:00|2412.2|2408.7|2412.9|2409.4|2413.9|2410.7|2411.4|2408|422
1606125600000|2020-11-23 10:00:00|2412.8|2409.3|2413.1|2409.6|2413.9|2411|2408.1|2404.6|445
1606125900000|2020-11-23 10:05:00|2413.2|2409.7|2411|2407.5|2414.4|2411|2408.4|2404.9|342
1606126200000|2020-11-23 10:10:00|2411.1|2407.6|2410.2|2406.7|2412.3|2408.9|2408.6|2405.1|341
1606126500000|2020-11-23 10:15:00|2410.1|2406.6|2408.7|2405.2|2410.5|2407.4|2408|2404.6|360
1606126800000|2020-11-23 10:20:00|2408.6|2405.1|2408.2|2406.2|2409.7|2406.3|2406.6|2403.1|269
1606127100000|2020-11-23 10:25:00|2409|2405.5|2409.2|2405.7|2410.7|2407.6|2406.7|2404|312
1606127400000|2020-11-23 10:30:00|2409|2405.5|2400.7|2397.2|2409|2405.5|2400|2396.9|572
1606127700000|2020-11-23 10:35:00|2400.6|2397.1|2402.6|2399.1|2403.6|2400.1|2398.5|2395|404
1606128000000|2020-11-23 10:40:00|2402.5|2399|2400.5|2398.5|2403.4|2400.5|2399.2|2396|333
1606128300000|2020-11-23 10:45:00|2401|2397.5|2403.6|2400.1|2404.7|2401.9|2400.3|2397.5|308
1606128600000|2020-11-23 10:50:00|2403.5|2400|2404|2400.5|2404.5|2401.8|2401|2397.9|234
1606128900000|2020-11-23 10:55:00|2403.9|2400.4|2402.2|2400.2|2404.5|2401.5|2401.7|2398.6|400
1606129200000|2020-11-23 11:00:00|2402.1|2400.1|2400|2396.5|2403.3|2400.3|2399.4|2395.9|437
1606129500000|2020-11-23 11:05:00|2400.2|2396.7|2404.7|2401.2|2404.7|2401.7|2399.9|2396.4|388
1606129800000|2020-11-23 11:10:00|2404.6|2401.1|2403.3|2399.8|2405.4|2402.6|2402|2398.5|358
1606130100000|2020-11-23 11:15:00|2403.2|2399.7|2400.6|2397.1|2403.9|2401.1|2399.9|2397|319
1606130400000|2020-11-23 11:20:00|2400.7|2397.2|2401.4|2397.9|2401.5|2398.2|2398.2|2395.1|325
1606130700000|2020-11-23 11:25:00|2401.3|2397.8|2392.3|2388.8|2401.6|2398.1|2388.7|2385.6|697
1606131000000|2020-11-23 11:30:00|2392.4|2388.9|2393.4|2389.9|2394.5|2391.2|2390.5|2387|556
1606131300000|2020-11-23 11:35:00|2393.2|2389.7|2393.3|2389.8|2394.2|2391.4|2390.8|2387.8|456
1606131600000|2020-11-23 11:40:00|2393.2|2389.7|2394.9|2391.4|2395.3|2391.9|2392.4|2389.2|445
1606131900000|2020-11-23 11:45:00|2394.8|2391.3|2395.4|2391.9|2396.4|2393.4|2393.4|2390.4|342
1606132200000|2020-11-23 11:50:00|2395.3|2391.8|2394.6|2391.1|2395.6|2392.7|2392.7|2389.7|343
1606132500000|2020-11-23 11:55:00|2394.5|2391|2393.4|2391.4|2396.4|2393.8|2393.4|2390.2|545
1606132800000|2020-11-23 12:00:00|2392.9|2390.9|2403.3|2399.8|2404.9|2402.3|2391.4|2388.9|1033
1606133100000|2020-11-23 12:05:00|2402.4|2400.4|2400.5|2397|2404.5|2401.5|2400.5|2397|544
1606133400000|2020-11-23 12:10:00|2400.4|2396.9|2402.5|2399|2403.5|2400|2400.1|2396.6|469
1606133700000|2020-11-23 12:15:00|2402.6|2399.1|2405.8|2402.3|2406.1|2402.6|2402.1|2398.6|415
1606134000000|2020-11-23 12:20:00|2405.7|2402.2|2407.2|2403.7|2407.3|2403.8|2405.5|2402|326
1606134300000|2020-11-23 12:25:00|2407.1|2403.6|2407.7|2404.2|2409.2|2405.7|2406.1|2402.6|277
1606134600000|2020-11-23 12:30:00|2407.4|2403.9|2408.6|2405.1|2410.3|2407.2|2406.9|2403.4|332
1606134900000|2020-11-23 12:35:00|2408.4|2404.9|2406|2402.5|2409.3|2406.4|2404.8|2401.9|445
1606135200000|2020-11-23 12:40:00|2405.9|2402.4|2405.2|2401.7|2407.1|2403.8|2403.8|2400.7|368
1606135500000|2020-11-23 12:45:00|2405.3|2401.8|2406|2402.5|2407.3|2403.8|2404.4|2401.4|337
1606135800000|2020-11-23 12:50:00|2405.9|2402.4|2405.7|2402.2|2407.9|2405.1|2404.6|2401.2|430
1606136100000|2020-11-23 12:55:00|2405.6|2402.1|2408.3|2404.8|2408.7|2405.3|2405.3|2401.8|492
1606136400000|2020-11-23 13:00:00|2408|2404.5|2407.4|2403.9|2411.3|2408.5|2406.2|2402.7|746
1606136700000|2020-11-23 13:05:00|2407.3|2403.8|2408.4|2404.9|2410.6|2407.8|2406.8|2403.4|506
1606137000000|2020-11-23 13:10:00|2408.6|2405.1|2406.6|2403.1|2408.6|2405.1|2404.6|2401.2|465
1606137300000|2020-11-23 13:15:00|2406.8|2403.3|2413.3|2409.8|2414.8|2412|2405.8|2402.7|666
1606137600000|2020-11-23 13:20:00|2413.5|2410|2411.3|2407.8|2414.2|2411.3|2410.2|2407.4|651
1606137900000|2020-11-23 13:25:00|2411|2407.5|2402.9|2399.4|2411.4|2408.2|2401.5|2398|679
1606138200000|2020-11-23 13:30:00|2403.3|2399.8|2407.6|2404.1|2407.6|2404.1|2400.3|2396.8|549
1606138500000|2020-11-23 13:35:00|2407.5|2404|2409|2405.5|2411.8|2408.3|2406.5|2403.7|485
1606138800000|2020-11-23 13:40:00|2409.1|2405.6|2408.2|2404.7|2410|2406.5|2403.8|2400.3|608
1606139100000|2020-11-23 13:45:00|2408.1|2404.6|2411.7|2408.2|2412.2|2408.7|2407.1|2403.6|516
1606139400000|2020-11-23 13:50:00|2411.8|2408.3|2406.2|2402.7|2412.1|2408.6|2405.7|2402.3|508
1606139700000|2020-11-23 13:55:00|2406.3|2402.8|2410.3|2406.8|2412|2409.1|2405.2|2401.7|580
1606140000000|2020-11-23 14:00:00|2410.2|2406.7|2411.4|2407.9|2413.2|2410.1|2408.3|2405.4|556
1606140300000|2020-11-23 14:05:00|2411.3|2407.8|2406.5|2404.5|2411.9|2409.1|2405.3|2402.8|459
1606140600000|2020-11-23 14:10:00|2407.3|2403.8|2409.6|2406.1|2410.3|2407.6|2405.4|2402.7|364
1606140900000|2020-11-23 14:15:00|2409.5|2406|2407.4|2405.4|2409.6|2407.1|2405.9|2403|488
1606141200000|2020-11-23 14:20:00|2407.5|2405.5|2407.9|2405.9|2412.3|2409.5|2406.6|2403.8|528
1606141500000|2020-11-23 14:25:00|2408|2406|2405.4|2403.4|2409.5|2406.9|2403.7|2400.7|563
1606141800000|2020-11-23 14:30:00|2405.5|2403.5|2401.7|2398.2|2406.2|2403.5|2399.1|2395.9|780
1606142100000|2020-11-23 14:35:00|2401.8|2398.3|2406|2402.5|2407.5|2404.9|2401.2|2398.2|583
1606142400000|2020-11-23 14:40:00|2406.4|2402.9|2402|2398.5|2406.8|2404|2402|2398.5|478
1606142700000|2020-11-23 14:45:00|2400.6|2397.1|2380.7|2377.2|2400.6|2397.1|2375|2371.5|1493
1606143000000|2020-11-23 14:50:00|2380.8|2377.3|2379.2|2375.7|2384.5|2381|2371.6|2368.1|1764
1606143300000|2020-11-23 14:55:00|2379.4|2375.9|2367.4|2363.9|2381.2|2377.7|2365.1|2361.6|1601
1606143600000|2020-11-23 15:00:00|2367.2|2363.7|2369.8|2366.3|2370.3|2366.8|2360.2|2356.7|1500
1606143900000|2020-11-23 15:05:00|2369.7|2366.2|2367|2363.5|2370.2|2366.7|2361|2357.5|1436
1606144200000|2020-11-23 15:10:00|2366.9|2363.4|2357.7|2354.2|2367.4|2363.9|2351.8|2348.3|1714
1606144500000|2020-11-23 15:15:00|2357.4|2353.9|2360.5|2357|2362|2359|2354.1|2350.6|1442
1606144800000|2020-11-23 15:20:00|2360.7|2357.2|2355.1|2351.6|2362.6|2359.1|2354.8|2351.3|1296
1606145100000|2020-11-23 15:25:00|2354.6|2351.1|2357.6|2354.1|2359.2|2356.2|2351.1|2347.6|1278
1606145400000|2020-11-23 15:30:00|2357.3|2353.8|2363.7|2360.2|2364.9|2361.8|2354|2350.6|1250
1606145700000|2020-11-23 15:35:00|2363.5|2360|2363.1|2359.6|2364.5|2361|2358|2355.4|927
1606146000000|2020-11-23 15:40:00|2363.2|2359.7|2357.2|2355.2|2363.8|2360.5|2354.5|2351.7|1009
1606146300000|2020-11-23 15:45:00|2357.3|2355.3|2360.6|2357.1|2361.6|2358.7|2353.8|2351.8|960
1606146600000|2020-11-23 15:50:00|2360.5|2357|2356.4|2354.4|2361|2358.8|2356.3|2353.6|958
1606146900000|2020-11-23 15:55:00|2356.5|2354.5|2350.5|2347|2358.5|2355.9|2348.9|2345.4|1205
1606147200000|2020-11-23 16:00:00|2350.7|2347.2|2357.2|2353.7|2359.7|2357.1|2349|2345.5|1046
1606147500000|2020-11-23 16:05:00|2356.5|2354.5|2348.9|2345.4|2358.2|2355|2347.4|2343.9|1306
1606147800000|2020-11-23 16:10:00|2349|2345.5|2349.8|2346.3|2350|2347.5|2344.1|2340.6|1287
1606148100000|2020-11-23 16:15:00|2350.3|2346.8|2353.7|2351.7|2354.9|2352.6|2346.6|2343.1|1026
1606148400000|2020-11-23 16:20:00|2353.6|2351.6|2351.7|2349.7|2355.4|2352.8|2349|2346.5|869
1606148700000|2020-11-23 16:25:00|2351.4|2349.4|2352.6|2350.6|2355.2|2352.9|2349.4|2347.1|765
1606149000000|2020-11-23 16:30:00|2352.8|2350.8|2352|2350|2355.3|2353.1|2350.3|2347.5|890
1606149300000|2020-11-23 16:35:00|2351.9|2349.9|2353.2|2349.7|2353.9|2351.4|2347.8|2345|839
1606149600000|2020-11-23 16:40:00|2353.3|2349.8|2355.6|2352.1|2355.8|2352.3|2349.8|2347|760
1606149900000|2020-11-23 16:45:00|2355.4|2351.9|2359.5|2356|2359.6|2356.9|2355.2|2351.7|789
1606150200000|2020-11-23 16:50:00|2359.4|2355.9|2359.1|2355.6|2360|2357.3|2356.7|2353.6|594
1606150500000|2020-11-23 16:55:00|2358.4|2356.4|2359.3|2355.8|2359.8|2356.9|2355|2351.9|595
1606150800000|2020-11-23 17:00:00|2359.2|2355.7|2356.5|2353|2359.2|2355.7|2353.6|2350.5|620
1606151100000|2020-11-23 17:05:00|2356.4|2352.9|2354.8|2352.8|2356.9|2354.5|2353.8|2350.9|533
1606151400000|2020-11-23 17:10:00|2354.9|2352.9|2355.3|2353.3|2357.6|2354.7|2353.2|2350.3|528
1606151700000|2020-11-23 17:15:00|2355.2|2353.2|2357.1|2353.6|2357.4|2354.9|2353.4|2350.6|435
1606152000000|2020-11-23 17:20:00|2357.2|2353.7|2359.7|2356.2|2360|2357.2|2355.8|2353.4|402
1606152300000|2020-11-23 17:25:00|2359.3|2357.3|2358.7|2355.2|2360.5|2357.8|2357.3|2354.5|414
1606152600000|2020-11-23 17:30:00|2358.6|2355.1|2358.4|2354.9|2359.6|2356.8|2357|2354|429
1606152900000|2020-11-23 17:35:00|2358.5|2355|2358.9|2355.4|2359.8|2356.8|2356.9|2353.7|374
1606153200000|2020-11-23 17:40:00|2359|2355.5|2355.7|2352.2|2359.6|2356.4|2354.5|2351.6|489
1606153500000|2020-11-23 17:45:00|2355.2|2351.7|2359.9|2357.9|2362.1|2358.8|2354.4|2351.6|596
1606153800000|2020-11-23 17:50:00|2361.1|2357.6|2360.8|2357.3|2361.9|2358.5|2359|2356.2|385
1606154100000|2020-11-23 17:55:00|2360.9|2357.4|2360.2|2356.7|2362.5|2359|2359|2356.2|417
1606154400000|2020-11-23 18:00:00|2360.1|2356.6|2360.8|2357.3|2363.1|2359.6|2358.5|2355.3|501
1606154700000|2020-11-23 18:05:00|2361.1|2357.6|2362|2358.5|2362.7|2359.4|2360.2|2357.4|449
1606155000000|2020-11-23 18:10:00|2362.4|2358.9|2360.9|2358.9|2363|2359.7|2360|2357.2|397
1606155300000|2020-11-23 18:15:00|2360.8|2358.8|2360.2|2358.2|2363.4|2360.3|2359.9|2357|342
1606155600000|2020-11-23 18:20:00|2360.9|2357.4|2363.7|2360.2|2363.9|2360.4|2359.7|2357|479
1606155900000|2020-11-23 18:25:00|2363.8|2360.3|2363.7|2360.2|2364.9|2361.6|2362.2|2359.2|610
1606156200000|2020-11-23 18:30:00|2363.6|2360.1|2361|2357.5|2365.2|2361.8|2359.8|2357.1|386
1606156500000|2020-11-23 18:35:00|2361.1|2357.6|2361.7|2358.2|2364.2|2360.8|2360.5|2357.5|331
1606156800000|2020-11-23 18:40:00|2362.1|2358.6|2360|2356.5|2362.4|2359.4|2359|2356.3|240
1606157100000|2020-11-23 18:45:00|2360.3|2356.8|2359.3|2355.8|2361.7|2358.8|2357.5|2354.8|323
1606157400000|2020-11-23 18:50:00|2359.2|2355.7|2360.5|2358.5|2362.3|2359.1|2358.5|2355.7|161
1606157700000|2020-11-23 18:55:00|2361|2357.5|2360.9|2357.4|2363.6|2360.1|2359.9|2356.8|222
1606158000000|2020-11-23 19:00:00|2360.8|2357.3|2360.1|2358.1|2361.6|2359.1|2358.2|2355.5|315
1606158300000|2020-11-23 19:05:00|2360.2|2358.2|2359.9|2356.4|2361.3|2358.5|2357.6|2355.3|218
1606158600000|2020-11-23 19:10:00|2359.4|2355.9|2360.4|2358.4|2361.6|2358.6|2358.5|2355.7|252
1606158900000|2020-11-23 19:15:00|2360.5|2358.5|2358.1|2356.1|2361.7|2358.7|2357.4|2354.8|256
1606159200000|2020-11-23 19:20:00|2358.6|2356.6|2357.9|2355.9|2359.4|2356.7|2357.5|2354.9|184
1606159500000|2020-11-23 19:25:00|2358|2356|2359.4|2355.9|2360|2357.3|2357.5|2354.9|154
1606159800000|2020-11-23 19:30:00|2359.5|2356|2360.3|2356.8|2360.9|2357.7|2358.3|2355.3|177
1606160100000|2020-11-23 19:35:00|2360.4|2356.9|2359|2357|2360.7|2358|2357.4|2354.7|168
1606160400000|2020-11-23 19:40:00|2359.1|2357.1|2358.1|2356.1|2360.6|2357.5|2357.7|2354.9|224
1606160700000|2020-11-23 19:45:00|2357.7|2355.7|2358.1|2354.6|2359.3|2356.7|2357.3|2354.6|162
1606161000000|2020-11-23 19:50:00|2357.5|2355.5|2361.9|2359.9|2362.8|2359.9|2357.5|2354.8|310
1606161300000|2020-11-23 19:55:00|2362.6|2359.1|2363.2|2359.7|2364.3|2361|2361.2|2358.6|285
1606161600000|2020-11-23 20:00:00|2363.3|2359.8|2364.1|2360.6|2365.2|2362.3|2360.9|2358.1|490
1606161900000|2020-11-23 20:05:00|2364|2360.5|2363|2361|2365.2|2362.7|2362.1|2359.2|380
1606162200000|2020-11-23 20:10:00|2363.8|2360.3|2365.4|2361.9|2365.6|2362.5|2361.9|2359.2|265
1606162500000|2020-11-23 20:15:00|2365.5|2362|2364.7|2362.7|2366|2363.2|2363.9|2360.9|282
1606162800000|2020-11-23 20:20:00|2364.9|2362.9|2363.7|2360.2|2365.8|2363.1|2362.9|2360.1|178
1606163100000|2020-11-23 20:25:00|2363.8|2360.3|2364.9|2361.4|2365.8|2362.4|2362.9|2360|246
1606163400000|2020-11-23 20:30:00|2365|2361.5|2362.8|2359.3|2365.3|2361.8|2361|2358.4|395
1606163700000|2020-11-23 20:35:00|2362.7|2359.2|2362.3|2358.8|2363.6|2360.2|2360.8|2357.7|306
1606164000000|2020-11-23 20:40:00|2362.4|2358.9|2360.5|2357|2363.2|2359.7|2359.6|2356.8|251
1606164300000|2020-11-23 20:45:00|2360.3|2356.8|2359.2|2355.7|2361.8|2358.3|2359|2355.5|363
1606164600000|2020-11-23 20:50:00|2359.7|2356.2|2358.6|2355.1|2361.2|2357.7|2358.1|2355.1|411
1606164900000|2020-11-23 20:55:00|2357.6|2355.6|2360|2356.5|2360.7|2357.3|2357.6|2354.8|487
1606165200000|2020-11-23 21:00:00|2360.1|2356.6|2360.2|2356.7|2362.1|2358.6|2358.7|2356|303
1606165500000|2020-11-23 21:05:00|2360.1|2356.6|2359.6|2356.1|2361.5|2358.1|2358.7|2355.9|175
1606165800000|2020-11-23 21:10:00|2359.7|2356.2|2361.2|2357.7|2361.4|2357.9|2359.4|2356.1|117
1606166100000|2020-11-23 21:15:00|2361|2357.5|2359.8|2357.8|2361.4|2358|2359.4|2356.6|133
1606166400000|2020-11-23 21:20:00|2359.7|2357.7|2359.8|2356.3|2361.9|2358.4|2358.2|2355.5|218
1606166700000|2020-11-23 21:25:00|2359.7|2356.2|2360.9|2357.4|2361.4|2357.9|2358.6|2355.9|175
1606167000000|2020-11-23 21:30:00|2361|2357.5|2359.2|2355.7|2362|2358.6|2358.1|2355.3|228
1606167300000|2020-11-23 21:35:00|2359.4|2355.9|2360|2356.5|2360.9|2357.4|2358.6|2355.6|158
1606167600000|2020-11-23 21:40:00|2359.9|2356.4|2360|2356.5|2361.2|2357.7|2358.3|2355.5|141
1606167900000|2020-11-23 21:45:00|2360.3|2356.8|2361.7|2358.2|2361.9|2358.9|2359.5|2356.3|126
1606168200000|2020-11-23 21:50:00|2361.4|2357.9|2361.7|2358.2|2363.5|2359.8|2361.2|2357.7|130
1606168500000|2020-11-23 21:55:00|2361.8|2358.3|2361.7|2358.2|2364.2|2360.6|2361|2356.9|185
1606172400000|2020-11-23 23:00:00|2364.1|2360.6|2364|2360.5|2365.4|2361.9|2361.6|2358.1|232
1606172700000|2020-11-23 23:05:00|2364.4|2360.9|2359.4|2355.9|2365.8|2362.3|2359|2355.5|252
1606173000000|2020-11-23 23:10:00|2359.5|2356|2360.2|2356.7|2360.7|2357.4|2359.2|2355.7|127
1606173300000|2020-11-23 23:15:00|2360.3|2356.8|2361.4|2357.9|2361.4|2357.9|2358.9|2355.4|143
1606173600000|2020-11-23 23:20:00|2361.2|2357.7|2359.1|2355.6|2362.5|2359|2357.4|2353.9|280
1606173900000|2020-11-23 23:25:00|2359|2355.5|2360.4|2356.9|2361.7|2358.2|2358.9|2355.4|156
1606174200000|2020-11-23 23:30:00|2360.5|2357|2359.6|2356.1|2361|2357.5|2358.9|2355.4|157
1606174500000|2020-11-23 23:35:00|2359.5|2356|2360.8|2357.3|2360.8|2357.8|2358.4|2355.5|179
1606174800000|2020-11-23 23:40:00|2360.7|2357.2|2361.8|2358.3|2362.4|2359.2|2359.7|2356.2|152
1606175100000|2020-11-23 23:45:00|2361.9|2358.4|2357.7|2354.2|2362.3|2358.8|2357.6|2354.1|287
1606175400000|2020-11-23 23:50:00|2357.6|2354.1|2359.9|2356.4|2359.9|2356.4|2355.5|2352|274
1606175700000|2020-11-23 23:55:00|2359.7|2356.2|2355.6|2352.1|2360.5|2357|2353.8|2350.7|363
1606176000000|2020-11-24 00:00:00|2355.9|2352.4|2352.8|2349.3|2356.3|2352.8|2352.8|2349.3|410
1606176300000|2020-11-24 00:05:00|2353|2349.5|2352.9|2349.4|2355.3|2351.8|2351.4|2347.9|480
1606176600000|2020-11-24 00:10:00|2352.8|2349.3|2355.6|2352.1|2356.1|2352.6|2351.5|2348|383
1606176900000|2020-11-24 00:15:00|2355.5|2352|2355|2351.5|2355.7|2352.2|2352.1|2348.6|383
1606177200000|2020-11-24 00:20:00|2354.7|2351.2|2357.6|2354.1|2358.7|2355.2|2354.6|2351.1|377
1606177500000|2020-11-24 00:25:00|2357.5|2354|2359.4|2355.9|2359.7|2356.2|2357.4|2353.9|277
1606177800000|2020-11-24 00:30:00|2359.5|2356|2360.2|2356.7|2361.3|2357.8|2359|2355.5|226
1606178100000|2020-11-24 00:35:00|2360.1|2356.6|2358.7|2355.2|2360.2|2356.7|2357.9|2354.4|223
1606178400000|2020-11-24 00:40:00|2358.8|2355.3|2359.8|2356.3|2360.6|2357.2|2357.4|2353.9|196
1606178700000|2020-11-24 00:45:00|2359.7|2356.2|2359.1|2355.6|2360.5|2357|2358.8|2355.4|182
1606179000000|2020-11-24 00:50:00|2359.4|2355.9|2361.5|2359.5|2362.8|2360|2359.4|2355.9|330
1606179300000|2020-11-24 00:55:00|2361.7|2359.7|2360.4|2356.9|2362.9|2360.2|2359.6|2356.1|317
1606179600000|2020-11-24 01:00:00|2360.2|2356.7|2358|2354.5|2363.5|2360|2354.4|2350.9|829
1606179900000|2020-11-24 01:05:00|2358.2|2354.7|2356.8|2353.3|2359.8|2356.4|2355.1|2351.6|785
1606180200000|2020-11-24 01:10:00|2356.7|2353.2|2350|2346.5|2357.4|2354.4|2349.9|2346.4|700
1606180500000|2020-11-24 01:15:00|2350.1|2346.6|2341.8|2338.3|2351.4|2347.9|2341.8|2338.3|666
1606180800000|2020-11-24 01:20:00|2341.9|2338.4|2342.7|2339.2|2344.6|2341.1|2336.8|2333.3|878
1606181100000|2020-11-24 01:25:00|2342.8|2339.3|2343.5|2340|2344.1|2340.6|2341.5|2338.5|622
1606181400000|2020-11-24 01:30:00|2343.7|2340.2|2343.4|2339.9|2347.1|2343.6|2343.4|2339.9|543
1606181700000|2020-11-24 01:35:00|2343.5|2340|2334.9|2331.4|2344.2|2340.7|2332.8|2329.3|861
1606182000000|2020-11-24 01:40:00|2334.8|2331.3|2335.6|2332.1|2336.3|2333.1|2329.3|2326|922
1606182300000|2020-11-24 01:45:00|2335.5|2332|2335.6|2332.1|2339.2|2335.7|2334.5|2331|632
1606182600000|2020-11-24 01:50:00|2335.7|2332.2|2337|2333.5|2337.1|2333.6|2333.4|2329.9|582
1606182900000|2020-11-24 01:55:00|2337.1|2333.6|2338.3|2334.8|2339.2|2335.7|2334.8|2331.3|617
1606183200000|2020-11-24 02:00:00|2338.2|2334.7|2337.7|2334.2|2340.9|2337.4|2337.1|2333.6|602
1606183500000|2020-11-24 02:05:00|2337.8|2334.3|2340.1|2336.6|2340.6|2337.8|2336.3|2332.8|623
1606183800000|2020-11-24 02:10:00|2340.2|2336.7|2341.5|2338|2342.2|2339.2|2338.6|2335.6|643
1606184100000|2020-11-24 02:15:00|2341.7|2338.2|2341.3|2337.8|2342.2|2339.3|2339.3|2336.4|448
1606184400000|2020-11-24 02:20:00|2341.5|2338|2340.6|2337.1|2342.1|2338.7|2340|2336.5|248
1606184700000|2020-11-24 02:25:00|2340.5|2337|2337.4|2333.9|2340.9|2337.4|2336.8|2333.3|319
1606185000000|2020-11-24 02:30:00|2337.5|2334|2340|2336.5|2340.3|2336.8|2337.2|2333.7|534
1606185300000|2020-11-24 02:35:00|2340.1|2336.6|2336.8|2333.3|2341.1|2337.6|2336.8|2333.3|398
1606185600000|2020-11-24 02:40:00|2336.9|2333.4|2334.7|2331.2|2337.7|2334.2|2333.4|2330.1|490
1606185900000|2020-11-24 02:45:00|2334.6|2331.1|2334.6|2331.1|2336.4|2333.4|2333.8|2330.3|443
1606186200000|2020-11-24 02:50:00|2334.7|2331.2|2332|2328.5|2336.6|2333.1|2326.4|2322.9|549
1606186500000|2020-11-24 02:55:00|2331.9|2328.4|2333.9|2330.4|2334.5|2331|2331.3|2327.8|507
1606186800000|2020-11-24 03:00:00|2334.1|2330.6|2333.7|2330.2|2335.7|2332.2|2330.7|2327.2|486
1606187100000|2020-11-24 03:05:00|2333.6|2330.1|2336.3|2332.8|2336.4|2332.9|2332.7|2329.2|367
1606187400000|2020-11-24 03:10:00|2336.4|2332.9|2339.1|2337.1|2340|2337.1|2335.9|2332.4|445
1606187700000|2020-11-24 03:15:00|2338.9|2336.9|2346|2342.5|2348.5|2345|2338.8|2335.3|665
1606188000000|2020-11-24 03:20:00|2345.9|2342.4|2342.6|2339.1|2346.4|2342.9|2341.6|2338.1|491
1606188300000|2020-11-24 03:25:00|2342.7|2339.2|2341.9|2338.4|2342.8|2340|2341.2|2337.9|347
1606188600000|2020-11-24 03:30:00|2341.8|2338.3|2339.6|2336.1|2342.4|2339.6|2338.4|2334.9|391
1606188900000|2020-11-24 03:35:00|2340.5|2337|2342.5|2339|2343.1|2339.6|2339.6|2336.8|302
1606189200000|2020-11-24 03:40:00|2342.6|2339.1|2341.6|2338.1|2343.3|2339.8|2341|2337.5|279
1606189500000|2020-11-24 03:45:00|2341.5|2338|2341.6|2338.1|2341.9|2338.4|2340|2336.7|291
1606189800000|2020-11-24 03:50:00|2341.7|2338.2|2342.4|2338.9|2342.7|2339.2|2339.5|2336|340
1606190100000|2020-11-24 03:55:00|2342.5|2339|2343|2339.5|2344.4|2340.9|2341.6|2338.9|291
1606190400000|2020-11-24 04:00:00|2342.9|2339.4|2344.3|2340.8|2345.1|2342.2|2340.6|2337.9|436
1606190700000|2020-11-24 04:05:00|2344.5|2341|2344.5|2341|2345.5|2342.3|2342.6|2339.8|393
1606191000000|2020-11-24 04:10:00|2344.4|2340.9|2344|2340.5|2345.1|2341.6|2342.6|2339.5|329
1606191300000|2020-11-24 04:15:00|2343.9|2340.4|2343.7|2340.2|2344.2|2340.7|2342.3|2339.3|246
1606191600000|2020-11-24 04:20:00|2343.5|2340|2341.9|2338.4|2344.1|2341.1|2341.5|2338|196
1606191900000|2020-11-24 04:25:00|2341.8|2338.3|2340.2|2336.7|2343.7|2340.2|2340.2|2336.7|264
1606192200000|2020-11-24 04:30:00|2340.3|2336.8|2339.1|2335.6|2340.5|2337.4|2338.3|2335.4|261
1606192500000|2020-11-24 04:35:00|2339.2|2335.7|2343.3|2339.8|2343.5|2340|2339.1|2335.6|235
1606192800000|2020-11-24 04:40:00|2343.1|2339.6|2342.4|2338.9|2343.4|2339.9|2340|2337|252
1606193100000|2020-11-24 04:45:00|2342.3|2338.8|2342.7|2339.2|2343.5|2340|2340.7|2337.2|274
1606193400000|2020-11-24 04:50:00|2342.8|2339.3|2340.2|2336.7|2343.4|2339.9|2339.5|2336|215
1606193700000|2020-11-24 04:55:00|2340.3|2336.8|2341.5|2338|2342.2|2338.7|2339.5|2336|234
1606194000000|2020-11-24 05:00:00|2342|2338.5|2341.4|2337.9|2342.7|2339.2|2340|2336.5|205
1606194300000|2020-11-24 05:05:00|2341.2|2337.7|2341.2|2337.7|2341.7|2338.2|2340.2|2336.7|163
1606194600000|2020-11-24 05:10:00|2341.3|2337.8|2340.6|2337.1|2342.2|2338.7|2340.6|2337.1|111
1606194900000|2020-11-24 05:15:00|2340.7|2337.2|2339|2335.5|2341|2337.5|2338.5|2335|187
1606195200000|2020-11-24 05:20:00|2339.1|2335.6|2342.8|2339.3|2343.4|2339.9|2339.1|2335.6|272
1606195500000|2020-11-24 05:25:00|2342.6|2339.1|2341.8|2338.3|2343.8|2340.3|2340.9|2337.4|359
1606195800000|2020-11-24 05:30:00|2341.9|2338.4|2337.7|2334.2|2341.9|2338.4|2335.6|2332.1|558
1606196100000|2020-11-24 05:35:00|2337.8|2334.3|2342.5|2339|2343.1|2339.6|2337.8|2334.3|519
1606196400000|2020-11-24 05:40:00|2342.9|2339.4|2341.2|2337.7|2343.2|2339.7|2340.5|2337|303
1606196700000|2020-11-24 05:45:00|2341.6|2338.1|2347.7|2344.2|2348|2344.5|2341.6|2338.1|567
1606197000000|2020-11-24 05:50:00|2347.8|2344.3|2345.4|2341.9|2347.9|2345|2345|2341.5|393
1606197300000|2020-11-24 05:55:00|2345.5|2342|2343.9|2340.4|2345.7|2342.2|2343.4|2339.9|469
1606197600000|2020-11-24 06:00:00|2344|2340.5|2346.2|2342.7|2347.7|2344.2|2343|2339.5|501
1606197900000|2020-11-24 06:05:00|2346.3|2342.8|2345.7|2342.2|2348.2|2345.3|2344.7|2341.2|382
1606198200000|2020-11-24 06:10:00|2345.9|2342.4|2346.7|2343.2|2347.9|2344.4|2344.3|2340.8|496
1606198500000|2020-11-24 06:15:00|2346.8|2343.3|2345.5|2342|2347.8|2344.3|2345.1|2341.6|382
1606198800000|2020-11-24 06:20:00|2345.3|2341.8|2345.3|2341.8|2346.7|2343.2|2344.6|2341.1|387
1606199100000|2020-11-24 06:25:00|2345.4|2341.9|2346.2|2342.7|2346.5|2343|2343.9|2340.4|468
1606199400000|2020-11-24 06:30:00|2346.3|2342.8|2349.1|2345.6|2349.7|2346.2|2345.5|2342|483
1606199700000|2020-11-24 06:35:00|2349|2345.5|2347.5|2344|2349.2|2345.7|2345.7|2342.2|339
1606200000000|2020-11-24 06:40:00|2347.4|2343.9|2347.5|2344|2348.5|2345|2346|2342.5|402
1606200300000|2020-11-24 06:45:00|2347.6|2344.1|2344.5|2341|2348|2344.5|2344.5|2341|310
1606200600000|2020-11-24 06:50:00|2344.6|2341.1|2343.2|2339.7|2344.7|2341.2|2343.1|2339.6|265
1606200900000|2020-11-24 06:55:00|2343.4|2339.9|2344.5|2341|2345.9|2342.7|2343.1|2339.6|374
1606201200000|2020-11-24 07:00:00|2344.3|2340.8|2347.4|2343.9|2347.8|2344.3|2344.3|2340.8|383
1606201500000|2020-11-24 07:05:00|2347.5|2344|2347.8|2344.3|2348.2|2344.7|2346.2|2342.7|325
1606201800000|2020-11-24 07:10:00|2348|2344.5|2351.8|2348.3|2353.8|2350.3|2347.5|2344|389
1606202100000|2020-11-24 07:15:00|2351.7|2348.2|2351.7|2348.2|2353.3|2349.8|2350.1|2346.6|371
1606202400000|2020-11-24 07:20:00|2351.8|2348.3|2350.6|2347.1|2352.8|2349.3|2350.1|2346.6|392
1606202700000|2020-11-24 07:25:00|2350.5|2347|2350.6|2347.1|2351.5|2348.3|2347.8|2344.3|482
1606203000000|2020-11-24 07:30:00|2350.9|2347.4|2346.6|2343.1|2351.1|2347.8|2346.5|2343|348
1606203300000|2020-11-24 07:35:00|2346.7|2343.2|2343.8|2340.3|2346.9|2343.4|2342.9|2339.4|382
1606203600000|2020-11-24 07:40:00|2343.9|2340.4|2345.3|2341.8|2345.8|2342.3|2342.7|2339.2|292
1606203900000|2020-11-24 07:45:00|2345.4|2341.9|2344.9|2341.4|2346.5|2343|2344.7|2341.2|348
1606204200000|2020-11-24 07:50:00|2345.1|2341.6|2345.4|2341.9|2346.2|2342.7|2344.1|2340.7|286
1606204500000|2020-11-24 07:55:00|2345.3|2341.8|2339.3|2335.8|2346.1|2342.6|2338.7|2335.5|411
1606204800000|2020-11-24 08:00:00|2338.9|2336.9|2346.1|2342.6|2347.2|2343.7|2338.3|2335.1|703
1606205100000|2020-11-24 08:05:00|2346|2342.5|2346.2|2342.7|2347.7|2344.5|2343.9|2341.2|589
1606205400000|2020-11-24 08:10:00|2346|2342.5|2346.1|2342.6|2349.9|2347|2344.8|2341.4|641
1606205700000|2020-11-24 08:15:00|2345.9|2342.4|2346.6|2343.1|2348.1|2345.1|2345.1|2341.9|541
1606206000000|2020-11-24 08:20:00|2345.5|2343.5|2348.6|2345.1|2349.8|2347|2344.4|2340.9|601
1606206300000|2020-11-24 08:25:00|2347.8|2345.8|2348.5|2345|2349.2|2346.4|2343.4|2340.7|517
1606206600000|2020-11-24 08:30:00|2348.6|2345.1|2346.9|2343.4|2350.8|2348|2345.4|2342.6|543
1606206900000|2020-11-24 08:35:00|2346.8|2343.3|2350.2|2346.7|2350.7|2347.8|2346.2|2343.3|481
1606207200000|2020-11-24 08:40:00|2350.1|2346.6|2353.1|2349.6|2354.1|2351|2348.7|2345.7|545
1606207500000|2020-11-24 08:45:00|2353.3|2349.8|2352.7|2350.7|2353.9|2351.1|2349.8|2347|383
1606207800000|2020-11-24 08:50:00|2352.6|2350.6|2348.1|2344.6|2353.8|2351|2347.7|2344.5|567
1606208100000|2020-11-24 08:55:00|2348|2344.5|2343.9|2340.4|2349.3|2346.5|2343.9|2340.4|655
1606208400000|2020-11-24 09:00:00|2344|2340.5|2347.6|2345.6|2347.6|2345.6|2342.9|2340|511
1606208700000|2020-11-24 09:05:00|2347.5|2345.5|2345.8|2343.8|2348.2|2345.5|2345.2|2342.4|452
1606209000000|2020-11-24 09:10:00|2347.1|2343.6|2346.4|2342.9|2347.1|2344.3|2343.6|2340.8|294
1606209300000|2020-11-24 09:15:00|2345.7|2343.7|2344.6|2341.1|2346.7|2344.4|2343.6|2340.6|328
1606209600000|2020-11-24 09:20:00|2344.7|2341.2|2345.7|2343.7|2346.8|2344.5|2342.9|2339.8|279
1606209900000|2020-11-24 09:25:00|2345.8|2343.8|2342.4|2340.4|2346.6|2343.8|2342.1|2339.3|333
1606210200000|2020-11-24 09:30:00|2342.8|2340.8|2346.8|2343.3|2347.4|2344.5|2341.9|2338.9|490
1606210500000|2020-11-24 09:35:00|2346.9|2343.4|2344.9|2341.4|2346.9|2344.2|2342.3|2339.5|411
1606210800000|2020-11-24 09:40:00|2345|2341.5|2347.9|2344.4|2349.4|2346.5|2344.5|2341.4|460
1606211100000|2020-11-24 09:45:00|2347.7|2344.2|2345.7|2342.2|2348.1|2345|2345.1|2341.9|350
1606211400000|2020-11-24 09:50:00|2345.9|2342.4|2344.2|2340.7|2347.2|2343.7|2344.1|2340.6|349
1606211700000|2020-11-24 09:55:00|2344.3|2340.8|2345.3|2341.8|2347|2343.8|2343.2|2340.3|301
1606212000000|2020-11-24 10:00:00|2345.4|2341.9|2342.4|2338.9|2347.1|2344.1|2342.4|2338.9|376
1606212300000|2020-11-24 10:05:00|2342.5|2339|2340.4|2336.9|2343.4|2340.5|2337.7|2334.2|497
1606212600000|2020-11-24 10:10:00|2340.5|2337|2342.1|2338.6|2343|2339.5|2337.4|2333.9|491
1606212900000|2020-11-24 10:15:00|2342.2|2338.7|2340.9|2337.4|2342.6|2339.1|2339.3|2335.8|448
1606213200000|2020-11-24 10:20:00|2340.8|2337.3|2342.8|2339.3|2343.8|2340.3|2340.4|2336.9|262
1606213500000|2020-11-24 10:25:00|2342.9|2339.4|2333.3|2329.8|2343|2339.5|2333.1|2329.6|419
1606213800000|2020-11-24 10:30:00|2333.4|2329.9|2336.6|2333.1|2338.4|2334.9|2332.4|2328.9|618
1606214100000|2020-11-24 10:35:00|2336.7|2333.2|2334.3|2330.8|2337.1|2333.6|2333.7|2330.2|442
1606214400000|2020-11-24 10:40:00|2334.1|2330.6|2333.8|2330.3|2335.6|2332.1|2332.9|2329.4|432
1606214700000|2020-11-24 10:45:00|2333.9|2330.4|2332|2328.5|2334.9|2331.4|2330.3|2326.8|550
1606215000000|2020-11-24 10:50:00|2331.9|2328.4|2327.8|2324.3|2332.1|2328.6|2325.9|2322.6|601
1606215300000|2020-11-24 10:55:00|2327.9|2324.4|2316.1|2312.6|2328.2|2324.7|2313|2309.5|781
1606215600000|2020-11-24 11:00:00|2316.3|2312.8|2322.1|2318.6|2322.1|2319.4|2314.7|2311.2|603
1606215900000|2020-11-24 11:05:00|2322.2|2318.7|2322.2|2318.7|2323.4|2320|2320.6|2317.1|469
1606216200000|2020-11-24 11:10:00|2322.1|2318.6|2317.7|2314.2|2323.3|2319.9|2316.2|2312.7|516
1606216500000|2020-11-24 11:15:00|2317.8|2314.3|2320|2316.5|2320.7|2317.2|2316.9|2313.4|535
1606216800000|2020-11-24 11:20:00|2319.8|2316.3|2319.2|2315.7|2320|2316.5|2317.6|2314.1|495
1606217100000|2020-11-24 11:25:00|2319.3|2315.8|2316.6|2313.1|2319.7|2316.2|2312.2|2308.7|663
1606217400000|2020-11-24 11:30:00|2316.5|2313|2314.3|2310.8|2317.8|2314.3|2311.8|2308.3|842
1606217700000|2020-11-24 11:35:00|2314.5|2311|2312.7|2309.2|2315.5|2312|2309|2305.5|864
1606218000000|2020-11-24 11:40:00|2312.5|2309|2318.7|2315.2|2318.8|2315.3|2311.1|2307.6|640
1606218300000|2020-11-24 11:45:00|2318.8|2315.3|2319.9|2316.4|2323|2319.5|2317.9|2314.4|600
1606218600000|2020-11-24 11:50:00|2320|2316.5|2320|2316.5|2322.4|2318.9|2319.6|2316.3|514
1606218900000|2020-11-24 11:55:00|2319.9|2316.4|2317.6|2314.1|2321.8|2318.3|2316.4|2312.9|519
1606219200000|2020-11-24 12:00:00|2317.5|2314|2324.9|2321.4|2326.8|2323.3|2316.7|2313.8|920
1606219500000|2020-11-24 12:05:00|2325.1|2321.6|2330.2|2326.7|2330.5|2327.5|2322.8|2319.7|676
1606219800000|2020-11-24 12:10:00|2330.4|2326.9|2329.9|2326.4|2332.2|2328.7|2328.5|2325.5|683
1606220100000|2020-11-24 12:15:00|2329.8|2326.3|2329.2|2325.7|2330.8|2327.3|2327.6|2324.8|367
1606220400000|2020-11-24 12:20:00|2329.1|2325.6|2329.7|2326.2|2330.5|2327.5|2327.7|2324.7|471
1606220700000|2020-11-24 12:25:00|2329.6|2326.1|2326.8|2323.3|2330.3|2327.2|2325.7|2322.3|558
1606221000000|2020-11-24 12:30:00|2327|2323.5|2325.5|2322|2328.1|2324.7|2324.5|2321.6|641
1606221300000|2020-11-24 12:35:00|2325.4|2321.9|2321.7|2318.2|2325.6|2322.1|2320.9|2317.4|347
1606221600000|2020-11-24 12:40:00|2321.6|2318.1|2317.5|2314|2322.7|2319.3|2316.4|2313.3|503
1606221900000|2020-11-24 12:45:00|2317.6|2314.1|2316.8|2313.3|2319.7|2316.2|2315.7|2312.2|522
1606222200000|2020-11-24 12:50:00|2316.9|2313.4|2316|2312.5|2319.3|2316.6|2314.5|2311|785
1606222500000|2020-11-24 12:55:00|2316.1|2312.6|2314.7|2311.2|2319.3|2316.3|2313.2|2309.7|703
1606222800000|2020-11-24 13:00:00|2314.6|2311.1|2310.4|2306.9|2314.6|2311.1|2304.7|2301.2|1018
1606223100000|2020-11-24 13:05:00|2310.2|2306.7|2311.2|2307.7|2315.2|2312.3|2310.1|2306.7|660
1606223400000|2020-11-24 13:10:00|2310.5|2308.5|2301|2297.5|2311.5|2308.6|2297.6|2294.1|937
1606223700000|2020-11-24 13:15:00|2301.3|2297.8|2297.8|2294.3|2303|2299.5|2294|2291.2|961
1606224000000|2020-11-24 13:20:00|2297.9|2294.4|2301.2|2297.7|2304.8|2301.9|2296.6|2293.7|847
1606224300000|2020-11-24 13:25:00|2301.1|2297.6|2302|2298.5|2305.6|2302.1|2301|2297.5|681
1606224600000|2020-11-24 13:30:00|2302.1|2298.6|2308.4|2304.9|2310.2|2306.9|2299.6|2296.1|1131
1606224900000|2020-11-24 13:35:00|2307.8|2304.3|2310.3|2306.8|2310.3|2306.8|2302.3|2299.2|931
1606225200000|2020-11-24 13:40:00|2309.6|2307.6|2312.9|2309.4|2314.7|2312|2308.8|2306.1|768
1606225500000|2020-11-24 13:45:00|2312.8|2309.3|2323.9|2320.4|2325.1|2321.6|2312.2|2309.2|969
1606225800000|2020-11-24 13:50:00|2323.6|2320.1|2323.7|2320.2|2326.1|2323|2321.8|2318.9|1029
1606226100000|2020-11-24 13:55:00|2323.8|2320.3|2317.9|2314.4|2326.7|2323.2|2317.2|2313.7|946
1606226400000|2020-11-24 14:00:00|2317.5|2314|2319.3|2315.8|2319.6|2316.1|2313.6|2310.5|921
1606226700000|2020-11-24 14:05:00|2319.4|2315.9|2315|2311.5|2323.2|2319.9|2313.9|2311.3|914
1606227000000|2020-11-24 14:10:00|2315.1|2311.6|2317.1|2313.6|2320.1|2316.6|2313.2|2309.9|841
1606227300000|2020-11-24 14:15:00|2317|2313.5|2318.6|2315.1|2319.2|2315.9|2312.5|2309.2|955
1606227600000|2020-11-24 14:20:00|2318.5|2315|2314|2310.5|2322.4|2319|2313.1|2309.6|771
1606227900000|2020-11-24 14:25:00|2313.7|2310.2|2314.5|2311|2317|2313.7|2311.4|2307.9|882
1606228200000|2020-11-24 14:30:00|2314.3|2310.8|2312.1|2308.6|2318.3|2315.2|2311|2308|1227
1606228500000|2020-11-24 14:35:00|2312|2308.5|2313|2309.5|2317.4|2314.2|2310.2|2307.1|1026
1606228800000|2020-11-24 14:40:00|2312.8|2309.3|2305.5|2302|2313|2309.5|2304.9|2301.6|1027
1606229100000|2020-11-24 14:45:00|2305.6|2302.1|2308.9|2305.4|2313.6|2310.8|2304.5|2301.4|1062
1606229400000|2020-11-24 14:50:00|2308.8|2305.3|2312.9|2309.4|2315.7|2313.1|2306.5|2303.5|910
1606229700000|2020-11-24 14:55:00|2312.8|2309.3|2325.6|2322.1|2327.9|2324.4|2309.6|2306.4|1027
1606230000000|2020-11-24 15:00:00|2325.5|2322|2320|2316.5|2327.1|2323.6|2315.6|2312.6|1210
1606230300000|2020-11-24 15:05:00|2320.1|2316.6|2317.7|2314.2|2323.2|2320.2|2315.9|2313.1|1010
1606230600000|2020-11-24 15:10:00|2317.8|2314.3|2316.5|2313|2318.7|2315.8|2313.4|2310.7|774
1606230900000|2020-11-24 15:15:00|2316.3|2312.8|2318.9|2316.9|2322.7|2320|2315.1|2311.7|851
1606231200000|2020-11-24 15:20:00|2318.8|2316.8|2317.8|2315.8|2319.5|2316.8|2315.2|2312.2|737
1606231500000|2020-11-24 15:25:00|2317.7|2315.7|2315.9|2313.9|2318.6|2315.7|2312.8|2310.2|781
1606231800000|2020-11-24 15:30:00|2316.1|2314.1|2314.9|2311.4|2319.5|2316.9|2313.3|2310.6|830
1606232100000|2020-11-24 15:35:00|2314.8|2311.3|2314.7|2312.7|2317.5|2314.5|2311.8|2308.7|693
1606232400000|2020-11-24 15:40:00|2314.5|2312.5|2314.1|2312.1|2316.6|2314|2306.7|2303.9|857
1606232700000|2020-11-24 15:45:00|2314.2|2312.2|2312.3|2308.8|2317.3|2314.4|2311.3|2308.6|762
1606233000000|2020-11-24 15:50:00|2311.5|2309.5|2313.6|2311.6|2317.2|2314.2|2310.7|2307.6|784
1606233300000|2020-11-24 15:55:00|2313.8|2311.8|2318.8|2315.3|2319.7|2317.1|2313.7|2311.1|651
1606233600000|2020-11-24 16:00:00|2318.7|2315.2|2324.1|2322.1|2325.1|2322.4|2317.7|2314.4|725
1606233900000|2020-11-24 16:05:00|2324.2|2322.2|2323.8|2321.8|2328.1|2325.3|2323.1|2320.2|775
1606234200000|2020-11-24 16:10:00|2324.5|2321|2322.2|2320.2|2324.7|2322.1|2321.3|2318.4|625
1606234500000|2020-11-24 16:15:00|2322.5|2320.5|2322.8|2319.3|2325|2321.9|2320.8|2318|568
1606234800000|2020-11-24 16:20:00|2322.7|2319.2|2325.3|2321.8|2326.2|2323.4|2322|2319.2|502
1606235100000|2020-11-24 16:25:00|2325.2|2321.7|2322.8|2319.3|2327.7|2324.5|2322.5|2319|523
1606235400000|2020-11-24 16:30:00|2322.9|2319.4|2323.4|2319.9|2325.6|2322.8|2321.7|2319|415
1606235700000|2020-11-24 16:35:00|2323.3|2319.8|2323.2|2319.7|2326.4|2323.7|2322.1|2319.3|465
1606236000000|2020-11-24 16:40:00|2323.3|2319.8|2320.8|2317.3|2323.9|2321|2320.1|2316.9|536
1606236300000|2020-11-24 16:45:00|2320.9|2317.4|2320.3|2316.8|2322|2318.9|2318.6|2315.7|524
1606236600000|2020-11-24 16:50:00|2319.7|2317.7|2319.4|2317.4|2321.8|2318.9|2318.5|2315.8|435
1606236900000|2020-11-24 16:55:00|2320.2|2316.7|2319.8|2316.3|2321.4|2318.5|2318.2|2315.4|408
1606237200000|2020-11-24 17:00:00|2319.9|2316.4|2319.7|2317.7|2321.4|2318.5|2317.2|2314.6|394
1606237500000|2020-11-24 17:05:00|2319.6|2317.6|2318.2|2314.7|2321.1|2318.5|2317.4|2314.7|360
1606237800000|2020-11-24 17:10:00|2318.3|2314.8|2317.3|2313.8|2319|2316.3|2316.4|2313.7|315
1606238100000|2020-11-24 17:15:00|2317.2|2313.7|2319.4|2315.9|2320.8|2318|2316.9|2313.7|240
1606238400000|2020-11-24 17:20:00|2319.5|2316|2318.8|2316.8|2320.3|2317.6|2317.9|2315|236
1606238700000|2020-11-24 17:25:00|2319.5|2316|2322.3|2318.8|2322.4|2319.6|2317.8|2315.1|367
1606239000000|2020-11-24 17:30:00|2322.2|2318.7|2320.3|2318.3|2322.6|2319.9|2320|2317.3|326
1606239300000|2020-11-24 17:35:00|2320.4|2318.4|2323.6|2321.6|2324.1|2322|2320.1|2317.5|290
1606239600000|2020-11-24 17:40:00|2323.5|2321.5|2324.8|2321.3|2325|2322.5|2322.9|2320.4|325
1606239900000|2020-11-24 17:45:00|2325|2321.5|2326.5|2324.5|2327.4|2324.7|2323.4|2320.8|393
1606240200000|2020-11-24 17:50:00|2327.3|2323.8|2325.1|2321.6|2328.6|2326|2324.3|2321.5|341
1606240500000|2020-11-24 17:55:00|2324.5|2322.5|2324.4|2320.9|2326|2323.2|2323.4|2320.6|324
1606240800000|2020-11-24 18:00:00|2324.3|2320.8|2324.9|2322.9|2326|2323.1|2322.9|2320.2|406
1606241100000|2020-11-24 18:05:00|2325|2323|2324|2322|2325.9|2323.1|2322.7|2320.2|299
1606241400000|2020-11-24 18:10:00|2324.7|2321.2|2325.3|2321.8|2325.3|2322.6|2322.5|2320|258
1606241700000|2020-11-24 18:15:00|2324.5|2322.5|2329|2327|2329.9|2327|2324.5|2322|317
1606242000000|2020-11-24 18:20:00|2329.9|2326.4|2329.1|2327.1|2330.4|2327.7|2328|2325.4|482
1606242300000|2020-11-24 18:25:00|2329.9|2326.4|2329.7|2327.7|2330.6|2327.8|2327.1|2324.4|472
1606242600000|2020-11-24 18:30:00|2329.8|2327.8|2332.6|2329.1|2333.5|2330.7|2329.1|2326.4|367
1606242900000|2020-11-24 18:35:00|2332.7|2329.2|2331.9|2329.9|2333.5|2331.1|2330.4|2327.9|408
1606243200000|2020-11-24 18:40:00|2332|2330|2331.8|2328.3|2333.2|2330.3|2329.9|2327.4|402
1606243500000|2020-11-24 18:45:00|2331.9|2328.4|2329.5|2326|2332.2|2329.7|2328.7|2325.9|304
1606243800000|2020-11-24 18:50:00|2329.4|2325.9|2328.9|2325.4|2330.5|2327.8|2328.1|2325.4|219
1606244100000|2020-11-24 18:55:00|2328.2|2326.2|2325.8|2323.8|2329.3|2326.7|2325.7|2323|250
1606244400000|2020-11-24 19:00:00|2325.7|2323.7|2322|2318.5|2326.3|2323.8|2321.3|2318.5|223
1606244700000|2020-11-24 19:05:00|2322.1|2318.6|2321.7|2318.2|2324.5|2321.7|2320.9|2318|239
1606245000000|2020-11-24 19:10:00|2321.9|2318.4|2323.3|2319.8|2323.4|2321.1|2320.8|2318|221
1606245300000|2020-11-24 19:15:00|2322.5|2320.5|2323.5|2321.5|2324.6|2321.9|2322.1|2319.4|183
1606245600000|2020-11-24 19:20:00|2323.6|2321.6|2322.9|2320.9|2325.3|2322.6|2322.9|2320.4|182
1606245900000|2020-11-24 19:25:00|2323|2321|2324.4|2322.4|2324.8|2322.4|2320.9|2318.3|227
1606246200000|2020-11-24 19:30:00|2324.3|2322.3|2324|2322|2325.3|2322.4|2323.2|2320.5|160
1606246500000|2020-11-24 19:35:00|2323.9|2321.9|2325.2|2323.2|2326.9|2324.2|2323.8|2321.7|190
1606246800000|2020-11-24 19:40:00|2325.1|2323.1|2321.5|2319.5|2325.7|2323.1|2320.8|2318.1|229
1606247100000|2020-11-24 19:45:00|2321.6|2319.6|2323.6|2320.1|2323.8|2320.9|2321.1|2317.8|272
1606247400000|2020-11-24 19:50:00|2323.4|2319.9|2322.4|2318.9|2324|2321.5|2321.1|2318.3|252
1606247700000|2020-11-24 19:55:00|2322.3|2318.8|2322|2318.5|2322.9|2320.1|2321|2318.5|156
1606248000000|2020-11-24 20:00:00|2321.8|2318.3|2318|2314.5|2322.3|2319.4|2316.8|2314|252
1606248300000|2020-11-24 20:05:00|2318.1|2314.6|2319|2315.5|2319.5|2316.7|2315.4|2312.5|277
1606248600000|2020-11-24 20:10:00|2318.9|2315.4|2319.4|2317.4|2320.6|2318.1|2317.6|2315|268
1606248900000|2020-11-24 20:15:00|2319.5|2317.5|2320.3|2318.3|2321.2|2318.4|2318.9|2316.1|223
1606249200000|2020-11-24 20:20:00|2320.2|2318.2|2321.3|2317.8|2322.1|2319.4|2320|2316.9|214
1606249500000|2020-11-24 20:25:00|2321.2|2317.7|2320.3|2316.8|2322.2|2319.3|2318.8|2315.5|266
1606249800000|2020-11-24 20:30:00|2320.4|2316.9|2320.6|2318.6|2321.4|2318.7|2318.2|2315.4|344
1606250100000|2020-11-24 20:35:00|2320.7|2318.7|2321|2317.5|2324.4|2322.3|2319.8|2317|257
1606250400000|2020-11-24 20:40:00|2321.1|2317.6|2319.9|2317.9|2321.8|2319.5|2319.8|2317|244
1606250700000|2020-11-24 20:45:00|2320|2318|2320.5|2318.5|2321.7|2319.2|2319|2316.2|217
1606251000000|2020-11-24 20:50:00|2321.7|2318.2|2322.9|2320.9|2325.7|2322.7|2321|2318.2|298
1606251300000|2020-11-24 20:55:00|2322.8|2320.8|2326.2|2324.2|2327.2|2324.7|2322.8|2320.5|311
1606251600000|2020-11-24 21:00:00|2326.9|2323.4|2325.4|2321.9|2327.5|2324.3|2323.8|2321|294
1606251900000|2020-11-24 21:05:00|2325.3|2321.8|2324.9|2321.4|2326|2323.1|2324|2320.7|145
1606252200000|2020-11-24 21:10:00|2324.2|2322.2|2324.5|2321|2325|2322.3|2323.5|2320.7|110
1606252500000|2020-11-24 21:15:00|2324.6|2321.1|2326|2322.5|2326.1|2323.2|2323.9|2321|108
1606252800000|2020-11-24 21:20:00|2325.8|2322.3|2325.6|2322.1|2326.2|2323.4|2324.8|2322.1|98
1606253100000|2020-11-24 21:25:00|2325.7|2322.2|2325.7|2322.2|2326.6|2323.7|2324.3|2321.5|117
1606253400000|2020-11-24 21:30:00|2325.6|2322.1|2325.2|2321.7|2326|2322.5|2324.2|2320.7|126
1606253700000|2020-11-24 21:35:00|2325.1|2321.6|2325.1|2321.6|2325.6|2322.1|2325|2321.5|50
1606254000000|2020-11-24 21:40:00|2325|2321.5|2326|2322.5|2326.7|2323.2|2324.9|2321.4|113
1606254300000|2020-11-24 21:45:00|2325.9|2322.4|2329.6|2326.1|2329.9|2326.4|2325.3|2321.8|158
1606254600000|2020-11-24 21:50:00|2329.7|2326.2|2328.5|2325|2330.9|2327.4|2328.2|2324.7|174
1606254900000|2020-11-24 21:55:00|2328.4|2324.9|2330.4|2324.1|2332.4|2326.3|2328.4|2322.6|263
1606258800000|2020-11-24 23:00:00|2328.9|2325.4|2331.2|2325.3|2335.7|2327.9|2328.3|2321.8|209
1606259100000|2020-11-24 23:05:00|2331|2325.4|2330|2326.5|2331.7|2327.3|2328.4|2323.5|316
1606259400000|2020-11-24 23:10:00|2330.1|2326.6|2326.8|2323.3|2330.6|2327.1|2326.6|2323.1|231
1606259700000|2020-11-24 23:15:00|2326.6|2323.1|2326.2|2322.7|2327.9|2324.4|2325.4|2321.9|164
1606260000000|2020-11-24 23:20:00|2326|2322.5|2328|2324.5|2328|2324.5|2325.8|2322.3|149
1606260300000|2020-11-24 23:25:00|2328.1|2324.6|2330.6|2327.1|2331.4|2327.9|2327.2|2323.7|222
1606260600000|2020-11-24 23:30:00|2330.7|2327.2|2326.8|2323.3|2330.9|2327.4|2326.7|2323.2|251
1606260900000|2020-11-24 23:35:00|2327|2323.5|2328|2324.5|2328|2324.5|2326|2322.6|262
1606261200000|2020-11-24 23:40:00|2328.1|2324.6|2326.7|2323.2|2328.2|2324.7|2326|2322.5|274
1606261500000|2020-11-24 23:45:00|2326.8|2323.3|2329.5|2326|2330.2|2326.7|2326.3|2322.8|252
1606261800000|2020-11-24 23:50:00|2329.6|2326.1|2329.9|2326.4|2330.5|2327|2328.6|2325.1|277
1606262100000|2020-11-24 23:55:00|2329.7|2326.2|2330.5|2327|2333.7|2330.2|2329.3|2325.8|347
1606262400000|2020-11-25 00:00:00|2330.6|2327.1|2331.6|2328.1|2331.9|2328.4|2329|2325.5|297
1606262700000|2020-11-25 00:05:00|2331.8|2328.3|2332.8|2329.3|2334.2|2330.7|2331.3|2327.8|320
1606263000000|2020-11-25 00:10:00|2332.9|2329.4|2332.8|2329.3|2334.6|2331.1|2332.2|2328.7|338
1606263300000|2020-11-25 00:15:00|2333|2329.5|2331.2|2327.7|2333.2|2329.7|2330.2|2326.7|274
1606263600000|2020-11-25 00:20:00|2331.1|2327.6|2329.3|2325.8|2331.2|2327.7|2329|2325.5|272
1606263900000|2020-11-25 00:25:00|2329.2|2325.7|2328.1|2324.6|2329.6|2326.1|2327.9|2324.4|179
1606264200000|2020-11-25 00:30:00|2328|2324.5|2326.4|2322.9|2328.5|2325|2326.2|2322.7|241
1606264500000|2020-11-25 00:35:00|2326.5|2323|2326.3|2322.8|2327.5|2324|2326|2322.5|179
1606264800000|2020-11-25 00:40:00|2326.2|2322.7|2326.5|2323|2327.6|2324.1|2325.7|2322.2|230
1606265100000|2020-11-25 00:45:00|2326.6|2323.1|2328.4|2324.9|2328.7|2325.2|2326.5|2323|267
1606265400000|2020-11-25 00:50:00|2328.5|2325|2328.4|2324.9|2329.2|2325.7|2326.5|2323|272
1606265700000|2020-11-25 00:55:00|2328.3|2324.8|2323.6|2320.1|2329.2|2325.7|2321.4|2317.9|410
1606266000000|2020-11-25 01:00:00|2323.5|2320|2338.2|2334.7|2340.2|2336.7|2322.8|2319.3|1057
1606266300000|2020-11-25 01:05:00|2338.3|2334.8|2337.1|2333.6|2339.2|2335.7|2336.4|2332.9|690
1606266600000|2020-11-25 01:10:00|2337.2|2333.7|2334.3|2330.8|2337.7|2334.2|2334|2330.5|497
1606266900000|2020-11-25 01:15:00|2334.4|2330.9|2333.4|2329.9|2335.8|2332.3|2332|2328.5|534
1606267200000|2020-11-25 01:20:00|2333.5|2330|2333.1|2329.6|2333.5|2330|2331|2327.5|412
1606267500000|2020-11-25 01:25:00|2333|2329.5|2337.7|2334.2|2337.9|2334.4|2332.7|2329.2|411
1606267800000|2020-11-25 01:30:00|2337.6|2334.1|2337.9|2334.4|2338.7|2335.2|2336.1|2332.6|414
1606268100000|2020-11-25 01:35:00|2337.7|2334.2|2339.9|2336.4|2341.9|2338.4|2337.5|2334|387
1606268400000|2020-11-25 01:40:00|2340|2336.5|2338.5|2335|2341.1|2337.6|2338|2334.5|336
1606268700000|2020-11-25 01:45:00|2338.4|2334.9|2337.7|2334.2|2338.4|2334.9|2337|2333.5|246
1606269000000|2020-11-25 01:50:00|2337.9|2334.4|2337.9|2334.4|2340.3|2336.8|2336.7|2333.2|438
1606269300000|2020-11-25 01:55:00|2337.8|2334.3|2337.3|2333.8|2339.4|2335.9|2336.5|2333|342
1606269600000|2020-11-25 02:00:00|2337.4|2333.9|2335.3|2331.8|2338.8|2335.3|2335.2|2331.7|387
1606269900000|2020-11-25 02:05:00|2335.2|2331.7|2336.6|2333.1|2336.7|2333.2|2334.4|2330.9|248
1606270200000|2020-11-25 02:10:00|2336.4|2332.9|2336.5|2333|2337.7|2334.2|2336.2|2332.7|239
1606270500000|2020-11-25 02:15:00|2336.4|2332.9|2338|2334.5|2338|2334.5|2336.3|2332.8|154
1606270800000|2020-11-25 02:20:00|2337.9|2334.4|2339.6|2336.1|2339.9|2336.4|2337.5|2334|164
1606271100000|2020-11-25 02:25:00|2339.7|2336.2|2336.6|2333.1|2339.7|2336.2|2336.5|2333|196
1606271400000|2020-11-25 02:30:00|2336.5|2333|2337|2333.5|2338.6|2335.1|2336.3|2332.8|396
1606271700000|2020-11-25 02:35:00|2336.9|2333.4|2336.3|2332.8|2337.5|2334|2335.9|2332.4|252
1606272000000|2020-11-25 02:40:00|2336.2|2332.7|2335.9|2332.4|2336.5|2333|2335.4|2331.9|177
1606272300000|2020-11-25 02:45:00|2336|2332.5|2334.2|2330.7|2336|2332.5|2334.1|2330.6|237
1606272600000|2020-11-25 02:50:00|2334.1|2330.6|2333.2|2329.7|2335.3|2331.8|2331.1|2327.6|382
1606272900000|2020-11-25 02:55:00|2333.3|2329.8|2334.7|2331.2|2334.9|2331.4|2333|2329.5|298
1606273200000|2020-11-25 03:00:00|2334.8|2331.3|2333.9|2330.4|2335.7|2332.2|2333.2|2329.7|305
1606273500000|2020-11-25 03:05:00|2334|2330.5|2333|2329.5|2334|2330.5|2332.4|2328.9|266
1606273800000|2020-11-25 03:10:00|2332.9|2329.4|2331.4|2327.9|2332.9|2329.4|2331|2327.5|346
1606274100000|2020-11-25 03:15:00|2331.3|2327.8|2328.4|2324.9|2331.3|2327.8|2327.6|2324.1|359
1606274400000|2020-11-25 03:20:00|2328.5|2325|2327.8|2324.3|2331.1|2327.6|2326.9|2323.4|329
1606274700000|2020-11-25 03:25:00|2327.7|2324.2|2325.6|2322.1|2327.8|2324.3|2323.9|2320.4|443
1606275000000|2020-11-25 03:30:00|2325.3|2321.8|2325.7|2322.2|2327.9|2324.4|2325|2321.5|307
1606275300000|2020-11-25 03:35:00|2325.8|2322.3|2325.8|2322.3|2326.4|2322.9|2323.6|2320.1|325
1606275600000|2020-11-25 03:40:00|2325.9|2322.4|2327.3|2323.8|2328.2|2324.7|2324.9|2321.4|297
1606275900000|2020-11-25 03:45:00|2327.2|2323.7|2327.3|2323.8|2327.9|2324.4|2326|2322.5|205
1606276200000|2020-11-25 03:50:00|2327.4|2323.9|2327.4|2323.9|2328|2324.5|2326.6|2323.1|235
1606276500000|2020-11-25 03:55:00|2327.3|2323.8|2326.2|2322.7|2328|2324.5|2325.6|2322.1|219
1606276800000|2020-11-25 04:00:00|2326.1|2322.6|2321.4|2317.9|2326.9|2323.4|2321.1|2317.6|332
1606277100000|2020-11-25 04:05:00|2321.3|2317.8|2323.6|2320.1|2324.4|2320.9|2321|2317.5|260
1606277400000|2020-11-25 04:10:00|2323.3|2319.8|2324.3|2320.8|2325.6|2322.1|2322.8|2319.3|222
1606277700000|2020-11-25 04:15:00|2324.4|2320.9|2325.7|2322.2|2326.1|2322.6|2323.9|2320.4|187
1606278000000|2020-11-25 04:20:00|2325.8|2322.3|2325.2|2321.7|2326.6|2323.1|2324.9|2321.4|193
1606278300000|2020-11-25 04:25:00|2325.3|2321.8|2327.5|2324|2327.8|2324.3|2324.9|2321.4|205
1606278600000|2020-11-25 04:30:00|2327.4|2323.9|2327|2323.5|2327.6|2324.1|2326.1|2322.6|183
1606278900000|2020-11-25 04:35:00|2326.9|2323.4|2326.8|2323.3|2327.2|2323.7|2326.2|2322.7|148
1606279200000|2020-11-25 04:40:00|2326.7|2323.2|2327.5|2324|2328|2324.5|2326|2322.5|212
1606279500000|2020-11-25 04:45:00|2327.7|2324.2|2327.1|2323.6|2327.9|2324.4|2326.5|2323|155
1606279800000|2020-11-25 04:50:00|2327.2|2323.7|2327.2|2323.7|2328.1|2324.6|2326.6|2323.1|185
1606280100000|2020-11-25 04:55:00|2327.1|2323.6|2325.2|2321.7|2327.1|2323.6|2325.1|2321.6|160
1606280400000|2020-11-25 05:00:00|2325.3|2321.8|2326.2|2322.7|2326.4|2322.9|2324.6|2321.1|256
1606280700000|2020-11-25 05:05:00|2326.3|2322.8|2325.8|2322.3|2327.3|2323.8|2325.6|2322.1|198
1606281000000|2020-11-25 05:10:00|2325.9|2322.4|2323.3|2319.8|2326.1|2322.6|2323.1|2319.6|268
1606281300000|2020-11-25 05:15:00|2323.2|2319.7|2323.9|2320.4|2324.5|2321|2322.5|2319|224
1606281600000|2020-11-25 05:20:00|2323.8|2320.3|2323.5|2320|2325.4|2321.9|2323.5|2320|232
1606281900000|2020-11-25 05:25:00|2323.6|2320.1|2319.1|2315.6|2324.1|2320.6|2318.2|2314.7|367
1606282200000|2020-11-25 05:30:00|2319|2315.5|2317.2|2313.7|2319.5|2316|2312.7|2309.2|708
1606282500000|2020-11-25 05:35:00|2317.3|2313.8|2318.7|2315.2|2319.9|2316.4|2317|2313.5|425
1606282800000|2020-11-25 05:40:00|2318.6|2315.1|2312.5|2309|2321.9|2318.4|2312.3|2308.8|421
1606283100000|2020-11-25 05:45:00|2312.6|2309.1|2314.9|2311.4|2316.5|2313|2312.1|2308.6|566
1606283400000|2020-11-25 05:50:00|2314.8|2311.3|2314.3|2310.8|2317.1|2313.6|2312.6|2309.1|479
1606283700000|2020-11-25 05:55:00|2314.2|2310.7|2316|2312.5|2316.6|2313.1|2312.1|2308.6|500
1606284000000|2020-11-25 06:00:00|2315.9|2312.4|2318.4|2314.9|2319|2315.5|2315.9|2312.4|456
1606284300000|2020-11-25 06:05:00|2318.3|2314.8|2317.2|2313.7|2318.6|2315.1|2314.8|2311.3|395
1606284600000|2020-11-25 06:10:00|2317|2313.5|2316.3|2312.8|2318.6|2315.1|2314.3|2310.8|318
1606284900000|2020-11-25 06:15:00|2316.2|2312.7|2317.8|2314.3|2319.2|2315.7|2316|2312.5|354
1606285200000|2020-11-25 06:20:00|2317.9|2314.4|2316|2312.5|2319.2|2315.7|2314.1|2310.6|433
1606285500000|2020-11-25 06:25:00|2315.6|2312.1|2320.5|2317|2320.8|2317.3|2315.3|2311.8|372
1606285800000|2020-11-25 06:30:00|2320.7|2317.2|2321.7|2318.2|2323.4|2319.9|2320.4|2316.9|431
1606286100000|2020-11-25 06:35:00|2321.8|2318.3|2323.3|2319.8|2323.9|2320.4|2321.7|2318.2|329
1606286400000|2020-11-25 06:40:00|2323.1|2319.6|2322.9|2319.4|2324.4|2320.9|2320.9|2317.4|368
1606286700000|2020-11-25 06:45:00|2322.8|2319.3|2321.8|2318.3|2325.3|2321.8|2321.3|2317.8|351
1606287000000|2020-11-25 06:50:00|2321.7|2318.2|2321.5|2318|2322.7|2319.2|2319.7|2316.2|323
1606287300000|2020-11-25 06:55:00|2321.4|2317.9|2319.9|2316.4|2322.3|2318.8|2319.5|2316|363
1606287600000|2020-11-25 07:00:00|2319.8|2316.3|2318.9|2315.4|2320.8|2317.3|2317.5|2314|350
1606287900000|2020-11-25 07:05:00|2318.6|2315.1|2320.1|2316.6|2320.6|2317.1|2318.6|2315.1|271
1606288200000|2020-11-25 07:10:00|2319.8|2316.3|2318.4|2314.9|2321.5|2318|2317.5|2314|331
1606288500000|2020-11-25 07:15:00|2318.3|2314.8|2319.6|2316.1|2320.8|2317.3|2318.3|2314.8|294
1606288800000|2020-11-25 07:20:00|2319.3|2315.8|2320.2|2316.7|2321.2|2317.7|2319|2315.5|321
1606289100000|2020-11-25 07:25:00|2320.1|2316.6|2319.4|2315.9|2320.4|2316.9|2318.8|2315.3|256
1606289400000|2020-11-25 07:30:00|2319.5|2316|2324.7|2321.2|2324.8|2321.3|2318.9|2315.4|285
1606289700000|2020-11-25 07:35:00|2324.8|2321.3|2328.1|2324.6|2328.7|2325.2|2324.1|2320.6|530
1606290000000|2020-11-25 07:40:00|2328.3|2324.8|2327.3|2323.8|2328.7|2325.2|2326.3|2322.8|471
1606290300000|2020-11-25 07:45:00|2327.4|2323.9|2329.2|2325.7|2330.1|2326.6|2325.7|2322.2|360
1606290600000|2020-11-25 07:50:00|2329.4|2325.9|2332.9|2329.4|2333.7|2330.2|2329|2325.5|490
1606290900000|2020-11-25 07:55:00|2333|2329.5|2334|2330.5|2334.8|2331.3|2332.4|2328.9|385
1606291200000|2020-11-25 08:00:00|2333.8|2330.3|2336.7|2333.2|2337|2333.5|2331.9|2328.4|597
1606291500000|2020-11-25 08:05:00|2336.6|2333.1|2336.7|2333.2|2337.1|2333.9|2335.3|2331.9|369
1606291800000|2020-11-25 08:10:00|2336.6|2333.1|2346|2342.5|2347.2|2343.7|2336.6|2333.1|523
1606292100000|2020-11-25 08:15:00|2346.1|2342.6|2346.8|2343.3|2350.3|2347.2|2344.1|2340.6|660
1606292400000|2020-11-25 08:20:00|2346.7|2343.2|2347.5|2345.5|2354|2350.5|2343|2340.2|720
1606292700000|2020-11-25 08:25:00|2347.6|2345.6|2344.6|2341.1|2348.7|2346.3|2343.8|2340.9|649
1606293000000|2020-11-25 08:30:00|2344.5|2341|2346.3|2344.3|2347|2344.5|2343.1|2340.3|552
1606293300000|2020-11-25 08:35:00|2346.4|2344.4|2342.5|2339|2347|2344.8|2341.7|2338.9|495
1606293600000|2020-11-25 08:40:00|2342.4|2338.9|2343.5|2341.5|2345.6|2342.8|2340.9|2338.3|649
1606293900000|2020-11-25 08:45:00|2343.1|2341.1|2340.6|2338.6|2345|2342.5|2340.4|2337.8|535
1606294200000|2020-11-25 08:50:00|2340.5|2338.5|2337.2|2335.2|2341.4|2338.8|2337.2|2335.1|501
1606294500000|2020-11-25 08:55:00|2337.1|2335.1|2340.8|2337.3|2341.4|2338.6|2336.5|2334|523
1606294800000|2020-11-25 09:00:00|2340.7|2337.2|2338.7|2336.7|2342.5|2339.8|2338.6|2335.9|461
1606295100000|2020-11-25 09:05:00|2338.8|2336.8|2340.5|2338.5|2341.4|2338.9|2338.2|2335.6|337
1606295400000|2020-11-25 09:10:00|2341.3|2337.8|2340.4|2338.4|2341.9|2339.1|2339.1|2336.3|415
1606295700000|2020-11-25 09:15:00|2340.3|2338.3|2341.8|2339.8|2343|2340.5|2338.6|2335.9|449
1606296000000|2020-11-25 09:20:00|2341.7|2339.7|2341.1|2339.1|2343.5|2340.7|2340.3|2337.7|467
1606296300000|2020-11-25 09:25:00|2341.2|2339.2|2341.2|2339.2|2342.3|2339.6|2338.7|2335.8|456
1606296600000|2020-11-25 09:30:00|2341.3|2339.3|2343.4|2341.4|2345.2|2342.4|2340.9|2338.4|532
1606296900000|2020-11-25 09:35:00|2343.3|2341.3|2349.1|2347.1|2349.6|2347.1|2342.9|2340.8|434
1606297200000|2020-11-25 09:40:00|2349.2|2347.2|2350.1|2348.1|2354.4|2351.5|2349.2|2346.4|455
1606297500000|2020-11-25 09:45:00|2350.8|2347.3|2348.6|2345.1|2352|2349.2|2347|2344.3|485
1606297800000|2020-11-25 09:50:00|2348.5|2345|2349.8|2346.3|2350.8|2347.3|2347.1|2344.2|429
1606298100000|2020-11-25 09:55:00|2349.9|2346.4|2351.3|2347.8|2352.1|2348.6|2349.4|2345.9|276
1606298400000|2020-11-25 10:00:00|2351.4|2347.9|2348.2|2344.7|2351.6|2348.1|2347.9|2344.4|286
1606298700000|2020-11-25 10:05:00|2348.3|2344.8|2346|2342.5|2348.3|2344.8|2345.8|2342.4|297
1606299000000|2020-11-25 10:10:00|2345.9|2342.4|2343.7|2340.2|2347|2343.5|2343.4|2339.9|301
1606299300000|2020-11-25 10:15:00|2343.6|2340.1|2345.6|2342.1|2345.6|2342.3|2342.2|2339.4|373
1606299600000|2020-11-25 10:20:00|2345.5|2342|2342.5|2339|2345.7|2342.3|2341.4|2338.5|320
1606299900000|2020-11-25 10:25:00|2342.3|2338.8|2338.7|2336.7|2342.6|2339.6|2338.3|2335.5|580
1606300200000|2020-11-25 10:30:00|2338.8|2336.8|2343.7|2340.2|2344.6|2341.8|2337.9|2335.4|482
1606300500000|2020-11-25 10:35:00|2343.6|2340.1|2345.6|2342.1|2347.1|2344|2341.5|2338.8|406
1606300800000|2020-11-25 10:40:00|2345.5|2342|2340.7|2337.2|2345.5|2342|2340.5|2337|226
1606301100000|2020-11-25 10:45:00|2340.6|2337.1|2341.4|2337.9|2342.1|2338.6|2340.2|2336.7|222
1606301400000|2020-11-25 10:50:00|2341.3|2337.8|2341.4|2337.9|2342.5|2339|2340|2336.5|212
1606301700000|2020-11-25 10:55:00|2341.5|2338|2338.7|2335.2|2341.5|2338|2338.5|2335|264
1606302000000|2020-11-25 11:00:00|2338.6|2335.1|2340.2|2336.7|2341.2|2337.7|2337.8|2334.7|374
1606302300000|2020-11-25 11:05:00|2340.1|2336.6|2336.7|2333.2|2340.7|2337.2|2335|2331.5|499
1606302600000|2020-11-25 11:10:00|2336.6|2333.1|2337.3|2333.8|2338.9|2336.1|2334.5|2331.4|468
1606302900000|2020-11-25 11:15:00|2337.4|2333.9|2338.2|2334.7|2338.5|2335.8|2336.5|2333.2|335
1606303200000|2020-11-25 11:20:00|2338|2334.5|2337.6|2334.1|2340.6|2338.1|2337|2334.1|359
1606303500000|2020-11-25 11:25:00|2337.7|2334.2|2341.9|2338.4|2341.9|2338.9|2336.4|2333.5|315
1606303800000|2020-11-25 11:30:00|2341.8|2338.3|2342.4|2338.9|2343.3|2340.2|2338.3|2335.4|389
1606304100000|2020-11-25 11:35:00|2342.5|2339|2343.5|2340|2343.8|2341|2340.8|2337.6|350
1606304400000|2020-11-25 11:40:00|2343.4|2339.9|2343.5|2340|2344.5|2341.5|2342.4|2339.3|326
1606304700000|2020-11-25 11:45:00|2343.6|2340.1|2340.6|2337.1|2344.3|2341.8|2339.7|2336.6|373
1606305000000|2020-11-25 11:50:00|2340.7|2337.2|2345.7|2342.2|2348.8|2345.7|2340.7|2337.2|422
1606305300000|2020-11-25 11:55:00|2344.9|2342.9|2342.4|2338.9|2347|2343.8|2341.9|2338.4|351
1606305600000|2020-11-25 12:00:00|2343|2339.5|2337|2333.5|2344.2|2340.7|2336.5|2333.3|551
1606305900000|2020-11-25 12:05:00|2337.1|2333.6|2337.1|2333.6|2338|2334.5|2334.1|2330.9|507
1606306200000|2020-11-25 12:10:00|2337|2333.5|2337.4|2333.9|2339.2|2336.5|2335.7|2332.8|380
1606306500000|2020-11-25 12:15:00|2337.3|2333.8|2338.6|2335.1|2339.4|2336.3|2335.9|2333|397
1606306800000|2020-11-25 12:20:00|2338.4|2334.9|2337.2|2333.7|2338.4|2334.9|2332.2|2329.1|427
1606307100000|2020-11-25 12:25:00|2337.1|2333.6|2338.9|2335.4|2339.9|2336.8|2336.3|2333|459
1606307400000|2020-11-25 12:30:00|2339|2335.5|2339.2|2335.7|2340.8|2338.1|2336.9|2334.1|402
1606307700000|2020-11-25 12:35:00|2338.4|2336.4|2339.1|2335.6|2343.5|2340.6|2338.1|2335.3|486
1606308000000|2020-11-25 12:40:00|2338.5|2336.5|2339.7|2337.7|2342.1|2339.4|2338|2335.5|478
1606308300000|2020-11-25 12:45:00|2340.5|2337|2345.8|2342.3|2346.1|2343.2|2340.3|2337|572
1606308600000|2020-11-25 12:50:00|2345.9|2342.4|2342.6|2339.1|2345.9|2343.1|2340.4|2337.5|490
1606308900000|2020-11-25 12:55:00|2342.7|2339.2|2344.8|2342.8|2346|2342.9|2341.3|2338.3|513
1606309200000|2020-11-25 13:00:00|2345.4|2341.9|2339.6|2336.1|2345.8|2342.3|2338.9|2335.7|641
1606309500000|2020-11-25 13:05:00|2339.8|2336.3|2338.6|2335.1|2341.9|2339.1|2337.9|2334.7|492
1606309800000|2020-11-25 13:10:00|2338.5|2335|2338.2|2334.7|2338.8|2336.1|2335|2332.2|433
1606310100000|2020-11-25 13:15:00|2338.1|2334.6|2335.7|2333.7|2340.3|2337.5|2335.5|2332.7|599
1606310400000|2020-11-25 13:20:00|2335.6|2333.6|2341.1|2339.1|2342.1|2339.3|2335.5|2332.8|509
1606310700000|2020-11-25 13:25:00|2342|2338.5|2345|2341.5|2347.3|2344.2|2341|2338.1|653
1606311000000|2020-11-25 13:30:00|2345.6|2342.1|2347|2345|2352.5|2349|2344.5|2341|867
1606311300000|2020-11-25 13:35:00|2347.1|2345.1|2348.8|2346.8|2350.4|2347.5|2346.4|2343.1|737
1606311600000|2020-11-25 13:40:00|2349.1|2345.6|2342.9|2339.4|2349.1|2345.6|2340.5|2337.6|684
1606311900000|2020-11-25 13:45:00|2342.2|2340.2|2339.4|2337.4|2344.2|2341.8|2338.4|2335.8|584
1606312200000|2020-11-25 13:50:00|2339.3|2337.3|2343.2|2339.7|2343.7|2340.5|2339.2|2336.3|553
1606312500000|2020-11-25 13:55:00|2343.6|2340.1|2343.8|2340.3|2347.5|2344|2342.8|2339.7|541
1606312800000|2020-11-25 14:00:00|2343.5|2340|2339.9|2336.4|2345.2|2342.3|2338.3|2335.2|532
1606313100000|2020-11-25 14:05:00|2339.5|2336|2339.2|2335.7|2341|2337.8|2337.7|2334.2|503
1606313400000|2020-11-25 14:10:00|2339.1|2335.6|2340.4|2336.9|2341.3|2338.4|2337.3|2334.1|564
1606313700000|2020-11-25 14:15:00|2340.3|2336.8|2337.4|2333.9|2340.3|2336.8|2333.7|2330.4|526
1606314000000|2020-11-25 14:20:00|2337.3|2333.8|2336.1|2334.1|2339.1|2336.4|2335.2|2332.3|578
1606314300000|2020-11-25 14:25:00|2336.2|2334.2|2339.4|2335.9|2339.7|2336.8|2334.8|2331.9|533
1606314600000|2020-11-25 14:30:00|2339.2|2335.7|2341.7|2338.2|2342.5|2339|2336.8|2333.9|726
1606314900000|2020-11-25 14:35:00|2341.9|2338.4|2344.3|2342.3|2346.1|2343.3|2341.2|2337.9|589
1606315200000|2020-11-25 14:40:00|2344.2|2342.2|2346.8|2344.8|2349.5|2346.6|2344.2|2341.5|688
1606315500000|2020-11-25 14:45:00|2347.5|2344|2347.4|2343.9|2351.2|2347.9|2346|2343.2|807
1606315800000|2020-11-25 14:50:00|2347.3|2343.8|2342.7|2339.2|2349.5|2346.9|2341.8|2338.7|652
1606316100000|2020-11-25 14:55:00|2342.6|2339.1|2340.6|2337.1|2343.7|2340.4|2338.8|2335.6|572
1606316400000|2020-11-25 15:00:00|2340.4|2336.9|2338.5|2335|2340.8|2337.9|2336.9|2333.4|887
1606316700000|2020-11-25 15:05:00|2337.8|2335.8|2337.2|2335.2|2341.1|2338.3|2336.6|2333.7|682
1606317000000|2020-11-25 15:10:00|2337.1|2335.1|2342.9|2339.4|2344.8|2341.4|2336|2333.2|620
1606317300000|2020-11-25 15:15:00|2343|2339.5|2336.7|2333.2|2343.4|2340.7|2336.1|2333.2|596
1606317600000|2020-11-25 15:20:00|2336.8|2333.3|2341.5|2338|2342.7|2339.5|2335.3|2332.7|663
1606317900000|2020-11-25 15:25:00|2341.7|2338.2|2341.9|2338.4|2343.1|2340.5|2340.1|2337|540
1606318200000|2020-11-25 15:30:00|2342|2338.5|2339.8|2337.8|2342.7|2339.4|2337.9|2335.2|550
1606318500000|2020-11-25 15:35:00|2340.4|2336.9|2344.4|2340.9|2346.1|2343.3|2339.6|2336.9|525
1606318800000|2020-11-25 15:40:00|2343.7|2341.7|2344|2340.5|2346.4|2343.7|2342.1|2339.4|564
1606319100000|2020-11-25 15:45:00|2343.8|2340.3|2340.9|2338.9|2345|2342.2|2340.2|2337.4|535
1606319400000|2020-11-25 15:50:00|2340.8|2338.8|2340.4|2336.9|2344.6|2341.7|2340.4|2336.9|445
1606319700000|2020-11-25 15:55:00|2340.5|2337|2339|2337|2342.4|2339.5|2338.6|2335.4|541
1606320000000|2020-11-25 16:00:00|2339.1|2337.1|2341.8|2338.3|2342.3|2339.5|2339.1|2336|496
1606320300000|2020-11-25 16:05:00|2341.6|2338.1|2342.7|2339.2|2343.4|2340.8|2340.4|2337.5|353
1606320600000|2020-11-25 16:10:00|2342|2340|2343.5|2341.5|2344.4|2341.7|2341.9|2339.1|301
1606320900000|2020-11-25 16:15:00|2343.6|2341.6|2338.8|2335.3|2344.2|2341.6|2337.8|2334.7|387
1606321200000|2020-11-25 16:20:00|2338.6|2335.1|2340.6|2337.1|2341.6|2338.1|2336.6|2333.8|410
1606321500000|2020-11-25 16:25:00|2340.5|2337|2340.6|2337.1|2341|2338.4|2338.8|2335.9|286
1606321800000|2020-11-25 16:30:00|2340.5|2337|2338|2334.5|2340.6|2337.7|2337.3|2334.4|307
1606322100000|2020-11-25 16:35:00|2338.1|2334.6|2340.2|2336.7|2340.6|2338|2336.7|2334|329
1606322400000|2020-11-25 16:40:00|2339.6|2337.6|2337.1|2333.6|2340.5|2338.2|2336.3|2333.4|331
1606322700000|2020-11-25 16:45:00|2336.9|2333.4|2339.3|2335.8|2339.5|2336.8|2336.9|2333.4|373
1606323000000|2020-11-25 16:50:00|2339.5|2336|2340.1|2338.1|2341.6|2339.3|2339.1|2336|289
1606323300000|2020-11-25 16:55:00|2340.2|2338.2|2337.6|2334.1|2340.7|2338.2|2335.8|2332.9|301
1606323600000|2020-11-25 17:00:00|2337.9|2334.4|2338.3|2336.3|2340.1|2337.4|2337.2|2334.1|281
1606323900000|2020-11-25 17:05:00|2338.4|2336.4|2338.7|2336.7|2340.3|2337.6|2338.2|2335.6|311
1606324200000|2020-11-25 17:10:00|2338.6|2336.6|2339|2335.5|2340.4|2337.6|2338.1|2335.1|258
1606324500000|2020-11-25 17:15:00|2339.1|2335.6|2341.1|2337.6|2341.1|2338.3|2337.8|2335.1|183
1606324800000|2020-11-25 17:20:00|2340.9|2338.9|2341.2|2339.2|2342.1|2339.3|2339.9|2337.1|185
1606325100000|2020-11-25 17:25:00|2341.7|2338.2|2342|2338.5|2342.7|2340|2340.3|2337.7|222
1606325400000|2020-11-25 17:30:00|2342.1|2338.6|2342.7|2339.2|2343.1|2340.3|2340.8|2338|189
1606325700000|2020-11-25 17:35:00|2342.8|2339.3|2341|2339|2343.6|2340.8|2340.8|2338|192
1606326000000|2020-11-25 17:40:00|2340.9|2338.9|2338.9|2336.9|2342.1|2339.4|2338.8|2336.1|296
1606326300000|2020-11-25 17:45:00|2339|2337|2338.2|2334.7|2339.8|2337.1|2337.4|2334.7|168
1606326600000|2020-11-25 17:50:00|2338.3|2334.8|2338.1|2334.6|2338.7|2336.1|2336.9|2334.1|181
1606326900000|2020-11-25 17:55:00|2338.2|2334.7|2336.6|2333.1|2338.2|2335.1|2335.3|2332.5|288
1606327200000|2020-11-25 18:00:00|2335.6|2333.6|2335.5|2333.5|2337.9|2335.1|2335.5|2332.6|239
1606327500000|2020-11-25 18:05:00|2335.6|2333.6|2335.6|2332.1|2336.3|2333.6|2333.6|2330.2|367
1606327800000|2020-11-25 18:10:00|2335.5|2332|2334|2330.5|2335.6|2332.1|2332.1|2329.4|364
1606328100000|2020-11-25 18:15:00|2334.2|2330.7|2335.8|2333.8|2337.1|2334.1|2333.1|2330.1|249
1606328400000|2020-11-25 18:20:00|2335.7|2333.7|2334|2330.5|2337.7|2334.7|2333.7|2330.5|332
1606328700000|2020-11-25 18:25:00|2333.8|2330.3|2335.9|2332.4|2337.4|2334.6|2333.7|2330.3|363
1606329000000|2020-11-25 18:30:00|2336|2332.5|2338.1|2336.1|2339|2336.2|2335.7|2332.5|241
1606329300000|2020-11-25 18:35:00|2338.7|2335.2|2337.6|2334.1|2339.4|2336.6|2336.8|2333.9|167
1606329600000|2020-11-25 18:40:00|2337.7|2334.2|2335.9|2333.9|2337.7|2334.9|2335.7|2333|203
1606329900000|2020-11-25 18:45:00|2335.8|2333.8|2335.8|2333.8|2336.8|2334.2|2334.8|2332.1|266
1606330200000|2020-11-25 18:50:00|2335.7|2333.7|2335.3|2333.3|2336.8|2334|2334.8|2332.1|186
1606330500000|2020-11-25 18:55:00|2336|2332.5|2336.4|2332.9|2337.7|2333.8|2334.7|2331.5|208
1606330800000|2020-11-25 19:00:00|2336.5|2333|2336|2332.5|2339.4|2336.4|2331.8|2328.8|524
1606331100000|2020-11-25 19:05:00|2335.7|2332.2|2334.3|2330.8|2337.9|2335.1|2333.1|2329.8|461
1606331400000|2020-11-25 19:10:00|2334.4|2330.9|2332.4|2330.4|2335|2332|2330.4|2327.3|511
1606331700000|2020-11-25 19:15:00|2332.5|2330.5|2334.9|2331.4|2336.9|2334.1|2332.4|2330|380
1606332000000|2020-11-25 19:20:00|2335|2331.5|2335.1|2331.6|2335.7|2332.6|2333.3|2330.5|293
1606332300000|2020-11-25 19:25:00|2335.2|2331.7|2330.3|2326.8|2335.6|2332.5|2329.5|2326.4|323
1606332600000|2020-11-25 19:30:00|2330.2|2326.7|2332.8|2329.3|2333.8|2330.8|2330.1|2326.6|248
1606332900000|2020-11-25 19:35:00|2332.9|2329.4|2332.3|2328.8|2333.6|2330.8|2331.5|2328.7|259
1606333200000|2020-11-25 19:40:00|2332.5|2329|2331.9|2328.4|2333.6|2331|2330.9|2327.9|258
1606333500000|2020-11-25 19:45:00|2332.1|2328.6|2332.4|2328.9|2332.9|2330.1|2331.2|2328.1|215
1606333800000|2020-11-25 19:50:00|2332.5|2329|2334.7|2331.2|2334.9|2332.1|2331.4|2328.5|254
1606334100000|2020-11-25 19:55:00|2334.8|2331.3|2334.3|2330.8|2335.3|2332.5|2333.4|2330.2|289
1606334400000|2020-11-25 20:00:00|2334.2|2330.7|2336.8|2333.3|2337.1|2334.2|2333.2|2330.3|241
1606334700000|2020-11-25 20:05:00|2336.9|2333.4|2336.8|2333.3|2337.6|2334.1|2335.3|2332.4|284
1606335000000|2020-11-25 20:10:00|2336.9|2333.4|2339|2335.5|2340.9|2337.4|2336|2333.3|337
1606335300000|2020-11-25 20:15:00|2338.9|2335.4|2338|2336|2338.9|2336|2335.8|2333|208
1606335600000|2020-11-25 20:20:00|2338.9|2335.4|2338.6|2335.1|2339.7|2336.5|2336.9|2334.3|195
1606335900000|2020-11-25 20:25:00|2338.9|2335.4|2338.3|2334.8|2339.8|2336.9|2337.7|2334.8|182
1606336200000|2020-11-25 20:30:00|2337.8|2334.3|2336.7|2333.2|2337.8|2335.2|2335.8|2332.9|230
1606336500000|2020-11-25 20:35:00|2336.8|2333.3|2336.2|2332.7|2337.1|2334.3|2335.4|2332.6|275
1606336800000|2020-11-25 20:40:00|2336.5|2333|2336.7|2333.2|2337.7|2335|2335.6|2332.7|163
1606337100000|2020-11-25 20:45:00|2336.8|2333.3|2336.3|2332.8|2337.2|2334.3|2335.2|2332.2|194
1606337400000|2020-11-25 20:50:00|2335.7|2333.7|2336.2|2332.7|2336.9|2334|2335.1|2332.3|231
1606337700000|2020-11-25 20:55:00|2336.3|2332.8|2335.7|2333.7|2336.9|2334.1|2335.2|2332.4|230
1606338000000|2020-11-25 21:00:00|2336.5|2333|2336.3|2332.8|2337.5|2334.3|2334.7|2331.8|144
1606338300000|2020-11-25 21:05:00|2336.5|2333|2334.7|2331.2|2336.5|2333.4|2334.1|2331.1|100
1606338600000|2020-11-25 21:10:00|2334.8|2331.3|2336|2332.5|2336|2333.2|2333.9|2330.8|116
1606338900000|2020-11-25 21:15:00|2335.3|2331.8|2335.7|2332.2|2336|2333.3|2334.7|2331.8|75
1606339200000|2020-11-25 21:20:00|2335.8|2332.3|2335.9|2332.4|2336.1|2333.4|2335|2332.1|68
1606339500000|2020-11-25 21:25:00|2336.1|2332.6|2336|2332.5|2336.3|2333.4|2334.9|2332.1|83
1606339800000|2020-11-25 21:30:00|2335.9|2332.4|2336.7|2333.2|2336.9|2334|2335.2|2332.2|66
1606340100000|2020-11-25 21:35:00|2336.6|2333.1|2335.4|2331.9|2336.6|2333.6|2335.3|2331.8|67
1606340400000|2020-11-25 21:40:00|2335.1|2331.6|2335.6|2332.1|2335.7|2332.6|2334.5|2331.4|69
1606340700000|2020-11-25 21:45:00|2335.1|2333.1|2333.9|2330.4|2335.9|2333.1|2333.7|2330.2|114
1606341000000|2020-11-25 21:50:00|2334.6|2331.1|2335.5|2332|2336.2|2332.6|2333.8|2330.3|78
1606341300000|2020-11-25 21:55:00|2335.8|2332.3|2336.3|2332.8|2342.1|2333.2|2335.1|2329.4|199
1606345200000|2020-11-25 23:00:00|2338|2332.4|2341.2|2337.7|2341.8|2337.7|2338|2332.4|132
1606345500000|2020-11-25 23:05:00|2340.9|2337.4|2341.9|2338.4|2344.6|2339.3|2340.1|2336.6|206
1606345800000|2020-11-25 23:10:00|2341.8|2338.3|2340.9|2337.4|2343.7|2339.2|2340.5|2337|142
1606346100000|2020-11-25 23:15:00|2341|2337.5|2338.8|2335.3|2343.4|2338.9|2338.8|2335.3|195
1606346400000|2020-11-25 23:20:00|2338.9|2335.4|2340.5|2337|2340.8|2337.3|2338|2334.5|188
1606346700000|2020-11-25 23:25:00|2340.6|2337.1|2340|2336.5|2340.6|2337.1|2339.3|2335.8|112
1606347000000|2020-11-25 23:30:00|2340.1|2336.6|2338.3|2334.8|2340.5|2337|2338|2334.5|294
1606347300000|2020-11-25 23:35:00|2338.1|2334.6|2338|2334.5|2338.3|2334.8|2336.5|2333|195
1606347600000|2020-11-25 23:40:00|2338.1|2334.6|2337|2333.5|2339.2|2335.7|2336.5|2333|285
1606347900000|2020-11-25 23:45:00|2337.1|2333.6|2337.4|2333.9|2338.1|2334.6|2336.5|2333|159
1606348200000|2020-11-25 23:50:00|2337.3|2333.8|2337.7|2334.2|2338.6|2335.1|2337.1|2333.6|171
1606348500000|2020-11-25 23:55:00|2337.8|2334.3|2338|2334.5|2338.3|2334.8|2337.6|2334.1|72
1606348800000|2020-11-26 00:00:00|2337.9|2334.4|2338.8|2335.3|2339.7|2336.2|2337.7|2334.2|129
1606349100000|2020-11-26 00:05:00|2338.7|2335.2|2338.4|2334.9|2339.1|2335.6|2338.4|2334.9|63
1606349400000|2020-11-26 00:10:00|2338.5|2335|2341.5|2338|2341.6|2338.1|2338.5|2335|186
1606349700000|2020-11-26 00:15:00|2341|2337.5|2342.3|2338.8|2343.3|2339.8|2340.9|2337.4|264
1606350000000|2020-11-26 00:20:00|2342.2|2338.7|2341.5|2338|2342.3|2338.8|2338.8|2335.3|249
1606350300000|2020-11-26 00:25:00|2341.4|2337.9|2340|2336.5|2342.5|2339|2338.2|2334.7|449
1606350600000|2020-11-26 00:30:00|2339.9|2336.4|2338|2334.5|2340|2336.5|2337.3|2333.8|402
1606350900000|2020-11-26 00:35:00|2338.1|2334.6|2337.3|2333.8|2338.1|2334.6|2336.6|2333.1|234
1606351200000|2020-11-26 00:40:00|2337.2|2333.7|2337.8|2334.3|2338.7|2335.2|2335.7|2332.2|214
1606351500000|2020-11-26 00:45:00|2337.6|2334.1|2338.5|2335|2339.1|2335.6|2336.7|2333.2|361
1606351800000|2020-11-26 00:50:00|2338.6|2335.1|2340.7|2337.2|2341.1|2337.6|2338.4|2334.9|301
1606352100000|2020-11-26 00:55:00|2340.5|2337|2339.2|2335.7|2341.3|2337.8|2338.8|2335.3|223
1606352400000|2020-11-26 01:00:00|2339.1|2335.6|2342.8|2339.3|2343.6|2340.1|2336.4|2332.9|542
1606352700000|2020-11-26 01:05:00|2342.7|2339.2|2339.7|2336.2|2343|2339.5|2338.3|2334.8|410
1606353000000|2020-11-26 01:10:00|2339.6|2336.1|2340.9|2337.4|2343.2|2339.7|2339.6|2336.1|362
1606353300000|2020-11-26 01:15:00|2341.1|2337.6|2342.9|2339.4|2343.2|2339.7|2341.1|2337.6|234
1606353600000|2020-11-26 01:20:00|2343|2339.5|2342.8|2339.3|2343.6|2340.1|2341.7|2338.2|271
1606353900000|2020-11-26 01:25:00|2342.7|2339.2|2343.1|2339.6|2344.4|2340.9|2341.5|2338|236
1606354200000|2020-11-26 01:30:00|2342.9|2339.4|2346.4|2342.9|2347|2343.5|2342.6|2339.1|396
1606354500000|2020-11-26 01:35:00|2346.3|2342.8|2346.5|2343|2346.8|2343.3|2344.1|2340.6|235
1606354800000|2020-11-26 01:40:00|2346.6|2343.1|2344.8|2341.3|2346.9|2343.4|2344.6|2341.1|283
1606355100000|2020-11-26 01:45:00|2344.7|2341.2|2344.5|2341|2345.4|2341.9|2343.6|2340.1|358
1606355400000|2020-11-26 01:50:00|2344.6|2341.1|2344.2|2340.7|2346.7|2343.2|2343.7|2340.2|197
1606355700000|2020-11-26 01:55:00|2344.1|2340.6|2342.9|2339.4|2344.8|2341.3|2342.8|2339.3|198
1606356000000|2020-11-26 02:00:00|2343.1|2339.6|2344.3|2340.8|2344.3|2340.8|2343|2339.5|260
1606356300000|2020-11-26 02:05:00|2344.1|2340.6|2343.5|2340|2345.3|2341.8|2343.3|2339.8|223
1606356600000|2020-11-26 02:10:00|2343.4|2339.9|2342.2|2338.7|2344|2340.5|2341.6|2338.1|213
1606356900000|2020-11-26 02:15:00|2342.1|2338.6|2342.4|2338.9|2343|2339.5|2341.6|2338.1|145
1606357200000|2020-11-26 02:20:00|2342.3|2338.8|2342|2338.5|2343.4|2339.9|2341.4|2337.9|218
1606357500000|2020-11-26 02:25:00|2341.9|2338.4|2341.4|2337.9|2342.3|2338.8|2340.9|2337.4|168
1606357800000|2020-11-26 02:30:00|2341.2|2337.7|2339.6|2336.1|2343.1|2339.6|2339|2335.5|308
1606358100000|2020-11-26 02:35:00|2339.7|2336.2|2340.6|2337.1|2340.6|2337.1|2338.3|2334.8|303
1606358400000|2020-11-26 02:40:00|2340.7|2337.2|2340.5|2337|2341.3|2337.8|2340.4|2336.9|199
1606358700000|2020-11-26 02:45:00|2340.6|2337.1|2341.4|2337.9|2341.6|2338.1|2340|2336.5|201
1606359000000|2020-11-26 02:50:00|2341.3|2337.8|2340.2|2336.7|2341.4|2337.9|2340.1|2336.6|221
1606359300000|2020-11-26 02:55:00|2340.3|2336.8|2343.3|2339.8|2343.6|2340.1|2340.3|2336.8|207
1606359600000|2020-11-26 03:00:00|2343.4|2339.9|2343.4|2339.9|2343.6|2340.1|2341.7|2338.2|165
1606359900000|2020-11-26 03:05:00|2343.5|2340|2344.3|2340.8|2344.7|2341.2|2343.4|2339.9|151
1606360200000|2020-11-26 03:10:00|2344.2|2340.7|2342.4|2338.9|2344.6|2341.1|2342.2|2338.7|142
1606360500000|2020-11-26 03:15:00|2342.3|2338.8|2343.6|2340.1|2344.1|2340.6|2342.3|2338.8|127
1606360800000|2020-11-26 03:20:00|2343.5|2340|2344.3|2340.8|2344.4|2340.9|2343.5|2340|112
1606361100000|2020-11-26 03:25:00|2344.2|2340.7|2342.5|2339|2344.4|2340.9|2342.3|2338.8|111
1606361400000|2020-11-26 03:30:00|2342.7|2339.2|2343.7|2340.2|2344.2|2340.7|2342.2|2338.7|156
1606361700000|2020-11-26 03:35:00|2343.9|2340.4|2344.2|2340.7|2344.5|2341|2343.2|2339.7|93
1606362000000|2020-11-26 03:40:00|2344.1|2340.6|2344.1|2340.6|2344.6|2341.1|2343.4|2339.9|102
1606362300000|2020-11-26 03:45:00|2344.2|2340.7|2342.7|2339.2|2344.5|2341|2342.3|2338.8|139
1606362600000|2020-11-26 03:50:00|2342.9|2339.4|2343.7|2340.2|2343.9|2340.4|2342.6|2339.1|116
1606362900000|2020-11-26 03:55:00|2343.8|2340.3|2343.9|2340.4|2344.2|2340.7|2343.3|2339.8|70
1606363200000|2020-11-26 04:00:00|2344|2340.5|2344.6|2341.1|2345.1|2341.6|2343.5|2340|135
1606363500000|2020-11-26 04:05:00|2344.4|2340.9|2344.1|2340.6|2345|2341.5|2343.6|2340.1|129
1606363800000|2020-11-26 04:10:00|2344|2340.5|2344.2|2340.7|2344.9|2341.4|2343.8|2340.3|101
1606364100000|2020-11-26 04:15:00|2344.1|2340.6|2343.3|2339.8|2344.4|2340.9|2343.1|2339.6|74
1606364400000|2020-11-26 04:20:00|2343.4|2339.9|2343|2339.5|2343.5|2340|2342.8|2339.3|93
1606364700000|2020-11-26 04:25:00|2343.2|2339.7|2343.3|2339.8|2343.5|2340|2342.8|2339.3|71
1606365000000|2020-11-26 04:30:00|2343.2|2339.7|2344.4|2340.9|2344.9|2341.4|2343.1|2339.6|90
1606365300000|2020-11-26 04:35:00|2344.5|2341|2344.5|2341|2345.1|2341.6|2343.8|2340.3|82
1606365600000|2020-11-26 04:40:00|2344.6|2341.1|2345|2341.5|2345.1|2341.6|2344.4|2340.9|57
1606365900000|2020-11-26 04:45:00|2345.1|2341.6|2345.4|2341.9|2345.6|2342.1|2344.9|2341.4|51
1606366200000|2020-11-26 04:50:00|2345.5|2342|2345.2|2341.7|2345.9|2342.4|2345|2341.5|63
1606366500000|2020-11-26 04:55:00|2345.1|2341.6|2345.8|2342.3|2345.8|2342.3|2345|2341.5|83
1606366800000|2020-11-26 05:00:00|2345.6|2342.1|2346.4|2342.9|2346.6|2343.1|2345.3|2341.8|122
1606367100000|2020-11-26 05:05:00|2346.3|2342.8|2343.8|2340.3|2346.3|2342.8|2343.3|2339.8|128
1606367400000|2020-11-26 05:10:00|2343.9|2340.4|2343.9|2340.4|2344.8|2341.3|2343.7|2340.2|117
1606367700000|2020-11-26 05:15:00|2343.7|2340.2|2343.9|2340.4|2344|2340.5|2343.4|2339.9|73
1606368000000|2020-11-26 05:20:00|2344|2340.5|2342.4|2338.9|2344|2340.5|2341.2|2337.7|164
1606368300000|2020-11-26 05:25:00|2342.3|2338.8|2342.2|2338.7|2343|2339.5|2342.2|2338.7|91
1606368600000|2020-11-26 05:30:00|2342.4|2338.9|2325.9|2322.4|2343.6|2340.1|2323.9|2320.4|688
1606368900000|2020-11-26 05:35:00|2326|2322.5|2327|2323.5|2330.7|2327.2|2323.5|2320|603
1606369200000|2020-11-26 05:40:00|2326.4|2322.9|2323.4|2319.9|2329|2325.5|2322.2|2318.7|529
1606369500000|2020-11-26 05:45:00|2323.5|2320|2326.4|2322.9|2327.1|2323.6|2320.2|2316.7|520
1606369800000|2020-11-26 05:50:00|2326.3|2322.8|2325.3|2321.8|2327.8|2324.3|2325.2|2321.7|279
1606370100000|2020-11-26 05:55:00|2325.4|2321.9|2328.5|2325|2329.5|2326|2325.1|2321.6|409
1606370400000|2020-11-26 06:00:00|2328.6|2325.1|2330|2326.5|2331.2|2327.7|2328.5|2325|282
1606370700000|2020-11-26 06:05:00|2330.1|2326.6|2331.3|2327.8|2331.3|2327.8|2327.9|2324.4|271
1606371000000|2020-11-26 06:10:00|2331.2|2327.7|2330.3|2326.8|2331.5|2328.7|2329.6|2326.1|251
1606371300000|2020-11-26 06:15:00|2330.4|2326.9|2334.2|2330.7|2334.4|2330.9|2329.6|2326.6|331
1606371600000|2020-11-26 06:20:00|2334.1|2330.6|2332.4|2328.9|2334.1|2330.6|2330.5|2327|365
1606371900000|2020-11-26 06:25:00|2332.5|2329|2331.5|2328|2333.2|2329.7|2331|2327.5|217
1606372200000|2020-11-26 06:30:00|2331.4|2327.9|2330.1|2326.6|2331.7|2328.2|2329.5|2326.2|248
1606372500000|2020-11-26 06:35:00|2329.9|2326.4|2332.3|2328.8|2332.5|2329|2329.6|2326.1|265
1606372800000|2020-11-26 06:40:00|2332.2|2328.7|2331.3|2327.8|2333.1|2329.6|2330.8|2327.3|258
1606373100000|2020-11-26 06:45:00|2331.4|2327.9|2330.7|2327.2|2332|2328.6|2329.7|2326.2|222
1606373400000|2020-11-26 06:50:00|2330.6|2327.1|2339.5|2336|2341.6|2338.1|2329.9|2326.9|521
1606373700000|2020-11-26 06:55:00|2339.4|2335.9|2342|2338.5|2343.1|2339.6|2338.2|2334.7|505
1606374000000|2020-11-26 07:00:00|2342.2|2338.7|2340.4|2336.9|2342.9|2339.4|2339.8|2336.3|258
1606374300000|2020-11-26 07:05:00|2340.3|2336.8|2339.5|2336|2341.3|2337.8|2339.3|2335.8|183
1606374600000|2020-11-26 07:10:00|2339.4|2335.9|2339.8|2336.3|2340.4|2336.9|2338.5|2335|178
1606374900000|2020-11-26 07:15:00|2339.7|2336.2|2342.3|2338.8|2342.4|2338.9|2339.6|2336.1|175
1606375200000|2020-11-26 07:20:00|2342.2|2338.7|2341.7|2338.2|2342.7|2339.2|2341.6|2338.1|142
1606375500000|2020-11-26 07:25:00|2341.6|2338.1|2341.9|2338.4|2343.3|2340.8|2340.6|2337.9|295
1606375800000|2020-11-26 07:30:00|2342.2|2338.7|2344|2340.5|2344.7|2341.2|2340|2337.1|306
1606376100000|2020-11-26 07:35:00|2344.1|2340.6|2348.5|2345|2348.5|2345|2343.9|2340.4|377
1606376400000|2020-11-26 07:40:00|2348.6|2345.1|2347.4|2343.9|2348.6|2345.1|2347.2|2343.7|320
1606376700000|2020-11-26 07:45:00|2347.5|2344|2348.5|2345|2349.5|2346|2345.9|2342.4|517
1606377000000|2020-11-26 07:50:00|2348.8|2345.3|2344.6|2341.1|2350.4|2346.9|2344.1|2340.6|651
1606377300000|2020-11-26 07:55:00|2344.8|2341.3|2343.6|2340.1|2345.6|2342.4|2343.5|2340|328
1606377600000|2020-11-26 08:00:00|2343.3|2339.8|2344.2|2340.7|2347|2344|2343|2339.7|345
1606377900000|2020-11-26 08:05:00|2344.3|2340.8|2345.3|2341.8|2345.6|2342.1|2343.5|2340.2|257
1606378200000|2020-11-26 08:10:00|2345.5|2342|2346.6|2343.1|2346.7|2343.2|2344|2340.5|282
1606378500000|2020-11-26 08:15:00|2346.5|2343|2347.5|2344|2348.7|2345.2|2344.2|2340.7|408
1606378800000|2020-11-26 08:20:00|2347.6|2344.1|2344.6|2342.6|2348.7|2345.2|2344.4|2341.9|290
1606379100000|2020-11-26 08:25:00|2345.3|2341.8|2343.8|2340.3|2345.5|2342.4|2342.8|2340.1|217
1606379400000|2020-11-26 08:30:00|2343.7|2340.2|2340.9|2337.4|2343.9|2340.8|2340.5|2337|328
1606379700000|2020-11-26 08:35:00|2341|2337.5|2341.5|2338|2341.9|2338.4|2340.5|2337|219
1606380000000|2020-11-26 08:40:00|2341.6|2338.1|2342.6|2339.1|2343.8|2340.6|2340.9|2337.4|204
1606380300000|2020-11-26 08:45:00|2342.8|2339.3|2342.7|2339.2|2342.9|2340.1|2341.4|2337.9|188
1606380600000|2020-11-26 08:50:00|2342.6|2339.1|2342.6|2339.1|2343.5|2340.7|2341.5|2338.9|227
1606380900000|2020-11-26 08:55:00|2342.5|2339|2342.4|2338.9|2343.4|2340.8|2340.2|2337.3|227
1606381200000|2020-11-26 09:00:00|2342.1|2338.6|2343.9|2340.4|2344.6|2341.4|2341.1|2338.4|332
1606381500000|2020-11-26 09:05:00|2343.8|2340.3|2341.5|2338|2345|2341.7|2340.9|2337.5|303
1606381800000|2020-11-26 09:10:00|2341.3|2337.8|2339.5|2336|2341.6|2338.2|2338.3|2335.6|286
1606382100000|2020-11-26 09:15:00|2339.3|2335.8|2338.1|2334.6|2339.4|2335.9|2335.4|2331.9|316
1606382400000|2020-11-26 09:20:00|2338.2|2334.7|2338.8|2335.3|2340.2|2336.7|2338.1|2334.6|246
1606382700000|2020-11-26 09:25:00|2338.9|2335.4|2339.6|2336.1|2340.1|2336.6|2337.9|2334.4|236
1606383000000|2020-11-26 09:30:00|2339.5|2336|2339.9|2336.4|2340.6|2337.1|2338.4|2334.9|178
1606383300000|2020-11-26 09:35:00|2340|2336.5|2340.6|2337.1|2341.7|2338.2|2339|2335.5|150
1606383600000|2020-11-26 09:40:00|2340.5|2337|2338.4|2334.9|2340.8|2337.3|2338.4|2334.9|191
1606383900000|2020-11-26 09:45:00|2338.3|2334.8|2340|2336.5|2340.9|2337.4|2337.9|2334.8|238
1606384200000|2020-11-26 09:50:00|2340.1|2336.6|2340.8|2337.3|2340.9|2337.4|2339.3|2335.8|214
1606384500000|2020-11-26 09:55:00|2340.9|2337.4|2339.2|2335.7|2340.9|2337.4|2337.9|2334.4|217
1606384800000|2020-11-26 10:00:00|2339.5|2336|2339.9|2336.4|2340|2336.5|2338.2|2334.7|246
1606385100000|2020-11-26 10:05:00|2339.8|2336.3|2341.8|2338.3|2341.8|2338.3|2339.7|2336.2|260
1606385400000|2020-11-26 10:10:00|2341.7|2338.2|2341.8|2338.3|2342.9|2339.4|2341.7|2338.2|198
1606385700000|2020-11-26 10:15:00|2341.7|2338.2|2339.6|2336.1|2341.9|2338.4|2338.6|2335.1|268
1606386000000|2020-11-26 10:20:00|2339.7|2336.2|2337.4|2333.9|2340.5|2337|2337.1|2333.6|289
1606386300000|2020-11-26 10:25:00|2337.3|2333.8|2337|2333.5|2338.7|2335.2|2336.8|2333.3|214
1606386600000|2020-11-26 10:30:00|2336.9|2333.4|2341.7|2338.2|2342.4|2339|2336.6|2333.1|296
1606386900000|2020-11-26 10:35:00|2341.5|2338|2342|2338.5|2342.3|2338.8|2340.8|2337.3|161
1606387200000|2020-11-26 10:40:00|2341.9|2338.4|2341.8|2338.3|2342.5|2339|2341.4|2337.9|172
1606387500000|2020-11-26 10:45:00|2342|2338.5|2343.6|2340.1|2344|2340.8|2341.8|2338.3|233
1606387800000|2020-11-26 10:50:00|2343.5|2340|2342.3|2338.8|2344.1|2340.6|2341.6|2338.4|283
1606388100000|2020-11-26 10:55:00|2342.4|2338.9|2342.4|2338.9|2343.1|2339.6|2342.1|2338.6|228
1606388400000|2020-11-26 11:00:00|2342.2|2338.7|2340.2|2336.7|2342.5|2339|2339.9|2336.4|298
1606388700000|2020-11-26 11:05:00|2340.3|2336.8|2341.1|2337.6|2341.2|2338|2339.4|2335.9|242
1606389000000|2020-11-26 11:10:00|2341|2337.5|2341.2|2337.7|2341.6|2338.1|2340.5|2337|144
1606389300000|2020-11-26 11:15:00|2341.1|2337.6|2342.1|2338.6|2342.8|2339.3|2341|2337.5|195
1606389600000|2020-11-26 11:20:00|2342|2338.5|2342.1|2338.6|2342.4|2338.9|2340.8|2337.3|273
1606389900000|2020-11-26 11:25:00|2342.2|2338.7|2341.9|2338.4|2342.6|2339.1|2341.4|2337.9|166
1606390200000|2020-11-26 11:30:00|2341.8|2338.3|2340.5|2337|2341.9|2338.4|2339.9|2336.4|177
1606390500000|2020-11-26 11:35:00|2340.4|2336.9|2341.1|2337.6|2341.9|2338.4|2340|2336.5|113
1606390800000|2020-11-26 11:40:00|2341|2337.5|2341.5|2338|2342.2|2338.7|2340.6|2337.1|169
1606391100000|2020-11-26 11:45:00|2341.4|2337.9|2341.3|2337.8|2341.9|2338.4|2340.5|2337|139
1606391400000|2020-11-26 11:50:00|2341.4|2337.9|2341.4|2337.9|2342.1|2338.6|2341|2337.5|161
1606391700000|2020-11-26 11:55:00|2341.5|2338|2339.6|2336.1|2342|2338.5|2338.2|2334.7|219
1606392000000|2020-11-26 12:00:00|2339.5|2336|2337.7|2334.2|2340.6|2337.1|2337.6|2334.1|328
1606392300000|2020-11-26 12:05:00|2337.8|2334.3|2338.6|2335.1|2339.1|2335.6|2336.5|2333|283
1606392600000|2020-11-26 12:10:00|2338.7|2335.2|2335.8|2332.3|2338.7|2335.2|2335.4|2331.9|274
1606392900000|2020-11-26 12:15:00|2335.7|2332.2|2337.4|2333.9|2337.9|2334.4|2335.5|2332|203
1606393200000|2020-11-26 12:20:00|2337.5|2334|2335.4|2331.9|2337.8|2334.3|2334.9|2331.4|299
1606393500000|2020-11-26 12:25:00|2335.3|2331.8|2333.3|2329.8|2335.8|2332.3|2333.3|2329.8|197
1606393800000|2020-11-26 12:30:00|2333.6|2330.1|2335|2331.5|2335.1|2331.6|2332.1|2328.6|374
1606394100000|2020-11-26 12:35:00|2334.9|2331.4|2335.6|2332.1|2336.9|2333.4|2333.9|2330.7|406
1606394400000|2020-11-26 12:40:00|2335.7|2332.2|2337.6|2334.1|2337.7|2334.2|2335.3|2331.8|245
1606394700000|2020-11-26 12:45:00|2337.5|2334|2337.3|2333.8|2337.8|2334.3|2336.4|2332.9|191
1606395000000|2020-11-26 12:50:00|2337.2|2333.7|2337.4|2333.9|2337.9|2335|2336.2|2333.3|210
1606395300000|2020-11-26 12:55:00|2337.5|2334|2337.5|2335.5|2338.5|2335.5|2335|2332|292
1606395600000|2020-11-26 13:00:00|2338.4|2334.9|2339.9|2336.4|2340.5|2337|2334.1|2331.2|758
1606395900000|2020-11-26 13:05:00|2340.4|2336.9|2339.2|2335.7|2341.7|2338.2|2338.2|2334.7|503
1606396200000|2020-11-26 13:10:00|2339.1|2335.6|2340.8|2337.3|2341.8|2338.3|2339.1|2335.6|521
1606396500000|2020-11-26 13:15:00|2340.7|2337.2|2337.5|2334|2341.2|2337.7|2336.4|2332.9|377
1606396800000|2020-11-26 13:20:00|2337.3|2333.8|2337.1|2333.6|2337.9|2334.4|2335.6|2332.1|390
1606397100000|2020-11-26 13:25:00|2337.4|2333.9|2336.9|2333.4|2338.5|2335|2335.9|2332.4|344
1606397400000|2020-11-26 13:30:00|2336.8|2333.3|2338.6|2335.1|2338.6|2335.1|2335.3|2331.8|394
1606397700000|2020-11-26 13:35:00|2338.5|2335|2336.1|2332.6|2339.3|2335.8|2335.2|2331.7|370
1606398000000|2020-11-26 13:40:00|2336|2332.5|2336.7|2333.2|2337.9|2334.4|2335|2331.5|372
1606398300000|2020-11-26 13:45:00|2336.8|2333.3|2340|2336.5|2340.1|2336.6|2334.9|2331.4|422
1606398600000|2020-11-26 13:50:00|2340.2|2336.7|2339.9|2336.4|2340.5|2337|2338|2334.5|401
1606398900000|2020-11-26 13:55:00|2339.8|2336.3|2338.2|2334.7|2339.9|2336.4|2337.9|2334.4|341
1606399200000|2020-11-26 14:00:00|2338.3|2334.8|2338.8|2335.3|2338.9|2335.4|2337.7|2334.2|186
1606399500000|2020-11-26 14:05:00|2339.1|2335.6|2336|2332.5|2339.6|2336.1|2335.1|2331.6|328
1606399800000|2020-11-26 14:10:00|2335.9|2332.4|2339.1|2335.6|2340.5|2337|2335.9|2332.4|360
1606400100000|2020-11-26 14:15:00|2339.2|2335.7|2338.3|2334.8|2339.9|2336.4|2337.6|2334.1|254
1606400400000|2020-11-26 14:20:00|2338.4|2334.9|2337.7|2334.2|2338.6|2335.1|2337.4|2333.9|236
1606400700000|2020-11-26 14:25:00|2337.6|2334.1|2340.1|2336.6|2341|2337.5|2337.6|2334.1|259
1606401000000|2020-11-26 14:30:00|2340|2336.5|2338.7|2335.2|2341.4|2337.9|2338.5|2335|282
1606401300000|2020-11-26 14:35:00|2338.8|2335.3|2339.3|2335.8|2340.4|2336.9|2337.3|2333.8|309
1606401600000|2020-11-26 14:40:00|2338.7|2335.2|2327.6|2324.1|2338.9|2335.4|2323.2|2319.7|1086
1606401900000|2020-11-26 14:45:00|2327.8|2324.3|2331.5|2328|2331.6|2328.1|2325.5|2322|801
1606402200000|2020-11-26 14:50:00|2331.7|2328.2|2327.9|2324.4|2331.9|2328.4|2324.5|2321|674
1606402500000|2020-11-26 14:55:00|2327.7|2324.2|2327.6|2324.1|2330|2326.5|2327.3|2323.8|479
1606402800000|2020-11-26 15:00:00|2327.4|2323.9|2330|2326.5|2330.7|2327.2|2325.9|2322.4|511
1606403100000|2020-11-26 15:05:00|2329.9|2326.4|2330.9|2327.4|2331.6|2328.1|2329.9|2326.4|282
1606403400000|2020-11-26 15:10:00|2330.8|2327.3|2331.2|2327.7|2331.5|2328|2329.4|2325.9|281
1606403700000|2020-11-26 15:15:00|2331.3|2327.8|2330.4|2326.9|2331.6|2328.1|2329.8|2326.3|252
1606404000000|2020-11-26 15:20:00|2330.6|2327.1|2330.7|2327.2|2331.2|2327.7|2329.4|2325.9|235
1606404300000|2020-11-26 15:25:00|2330.8|2327.3|2330.8|2327.3|2331.1|2327.6|2330.1|2326.6|193
1606404600000|2020-11-26 15:30:00|2330.9|2327.4|2332.4|2328.9|2332.5|2329|2330.6|2327.1|179
1606404900000|2020-11-26 15:35:00|2332.5|2329|2336.3|2332.8|2337.8|2334.3|2332.3|2328.8|460
1606405200000|2020-11-26 15:40:00|2336.2|2332.7|2333.8|2330.3|2336.9|2333.4|2333.5|2330|338
1606405500000|2020-11-26 15:45:00|2333.9|2330.4|2335|2331.5|2335.6|2332.1|2333.2|2329.7|221
1606405800000|2020-11-26 15:50:00|2335.1|2331.6|2334.7|2331.2|2336|2332.5|2334.5|2331|122
1606406100000|2020-11-26 15:55:00|2335|2331.5|2336.1|2332.6|2336.6|2333.1|2334.6|2331.1|163
1606406400000|2020-11-26 16:00:00|2336.4|2332.9|2336.4|2332.9|2337.6|2334.1|2336.2|2332.7|130
1606406700000|2020-11-26 16:05:00|2336.5|2333|2336.5|2333|2337.1|2333.6|2335.4|2331.9|182
1606407000000|2020-11-26 16:10:00|2336.6|2333.1|2336.2|2332.7|2336.6|2333.1|2334.7|2331.2|203
1606407300000|2020-11-26 16:15:00|2336.3|2332.8|2334.7|2331.2|2336.6|2333.1|2334.7|2331.2|175
1606407600000|2020-11-26 16:20:00|2334.8|2331.3|2335|2331.5|2336|2332.5|2334.4|2330.9|255
1606407900000|2020-11-26 16:25:00|2334.9|2331.4|2335.5|2332|2336.1|2332.6|2333.8|2330.3|327
1606408200000|2020-11-26 16:30:00|2335.8|2332.3|2336.5|2333|2339|2335.5|2335.6|2332.1|340
1606408500000|2020-11-26 16:35:00|2336.6|2333.1|2336.4|2332.9|2337.5|2334|2335.6|2332.1|325
1606408800000|2020-11-26 16:40:00|2336.3|2332.8|2336.5|2333|2336.9|2333.4|2335.4|2331.9|210
1606409100000|2020-11-26 16:45:00|2336.3|2332.8|2337.4|2333.9|2338.4|2334.9|2335.6|2332.1|392
1606409400000|2020-11-26 16:50:00|2337.7|2334.2|2337.4|2333.9|2338.6|2335.1|2336.1|2332.6|460
1606409700000|2020-11-26 16:55:00|2337.3|2333.8|2334.9|2331.4|2337.5|2334|2334.7|2331.2|236
1606410000000|2020-11-26 17:00:00|2334.8|2331.3|2335.5|2332|2336.3|2332.8|2334.7|2331.2|305
1606410300000|2020-11-26 17:05:00|2335.7|2332.2|2335|2331.5|2335.9|2332.4|2334.8|2331.3|143
1606410600000|2020-11-26 17:10:00|2334.9|2331.4|2333.7|2330.2|2335.8|2332.3|2333.4|2329.9|228
1606410900000|2020-11-26 17:15:00|2333.8|2330.3|2333.9|2330.4|2334|2330.5|2332.4|2328.9|182
1606411200000|2020-11-26 17:20:00|2333.8|2330.3|2333.1|2329.6|2334.4|2330.9|2332.4|2328.9|259
1606411500000|2020-11-26 17:25:00|2332.9|2329.4|2334.1|2330.6|2336|2332.5|2332.7|2329.2|329
1606411800000|2020-11-26 17:30:00|2334.5|2331|2334.7|2331.2|2336.6|2333.1|2334.2|2330.7|253
1606412100000|2020-11-26 17:35:00|2334.8|2331.3|2335.4|2331.9|2336.3|2332.8|2334.6|2331.1|152
1606412400000|2020-11-26 17:40:00|2335.5|2332|2334.6|2331.1|2337|2333.5|2333.5|2329.9|261
1606412700000|2020-11-26 17:45:00|2334.4|2330.9|2333.9|2330.4|2336.9|2333.4|2333|2329.5|279
1606413000000|2020-11-26 17:50:00|2333.8|2330.3|2333.7|2330.2|2335.7|2332.2|2332.9|2329.4|226
1606413300000|2020-11-26 17:55:00|2333.8|2330.3|2335.1|2331.6|2335.7|2332.2|2333|2329.5|139
1606431600000|2020-11-26 23:00:00|2333.2|2329.7|2332.1|2328.6|2339.4|2331.2|2330.2|2325.5|287
1606431900000|2020-11-26 23:05:00|2331.6|2328.1|2326.8|2323.3|2332.5|2329|2325.7|2321.8|344
1606432200000|2020-11-26 23:10:00|2327.2|2323.7|2327.9|2324.4|2329.9|2327.4|2326.8|2323.3|191
1606432500000|2020-11-26 23:15:00|2328.3|2324.8|2325.3|2321.8|2330.6|2327.9|2323.9|2320.4|193
1606432800000|2020-11-26 23:20:00|2325.2|2321.7|2325.4|2321.9|2326.2|2322.6|2324.6|2320.8|117
1606433100000|2020-11-26 23:25:00|2325.8|2322.3|2325.8|2322.3|2326.4|2322.9|2325.4|2321.9|90
1606433400000|2020-11-26 23:30:00|2325.7|2322.2|2326.5|2323|2327.1|2323.6|2324.4|2320.9|207
1606433700000|2020-11-26 23:35:00|2326.3|2322.8|2325.1|2321.6|2327.2|2323.7|2324.2|2320.7|235
1606434000000|2020-11-26 23:40:00|2325|2321.5|2324.6|2321.1|2325.6|2322.1|2324.2|2320.7|141
1606434300000|2020-11-26 23:45:00|2324.5|2321|2322.6|2319.1|2325.6|2322.1|2322.6|2319.1|198
1606434600000|2020-11-26 23:50:00|2322.7|2319.2|2324|2320.5|2324.6|2321.1|2322.5|2319|153
1606434900000|2020-11-26 23:55:00|2324.1|2320.6|2323|2319.5|2324.4|2320.9|2322.5|2319|195
1606435200000|2020-11-27 00:00:00|2322.9|2319.4|2327.5|2324|2327.5|2324|2319.2|2315.7|285
1606435500000|2020-11-27 00:05:00|2327.3|2323.8|2326.2|2322.7|2327.6|2324.1|2325.7|2322.2|174
1606435800000|2020-11-27 00:10:00|2326.1|2322.6|2325.7|2322.2|2326.5|2323|2325.4|2321.9|119
1606436100000|2020-11-27 00:15:00|2325.6|2322.1|2327.1|2323.6|2327.4|2323.9|2325.6|2322.1|126
1606436400000|2020-11-27 00:20:00|2327.2|2323.7|2327.5|2324|2328.6|2325.1|2326.6|2323.1|153
1606436700000|2020-11-27 00:25:00|2327.4|2323.9|2330.4|2326.9|2330.5|2327|2326.1|2322.6|190
1606437000000|2020-11-27 00:30:00|2330.3|2326.8|2329.4|2325.9|2330.3|2326.8|2328.4|2324.9|227
1606437300000|2020-11-27 00:35:00|2329.6|2326.1|2330.6|2327.1|2331.2|2327.7|2329.3|2325.8|172
1606437600000|2020-11-27 00:40:00|2330.5|2327|2331.9|2328.4|2332.7|2329.2|2330.5|2327|196
1606437900000|2020-11-27 00:45:00|2331.8|2328.3|2330.6|2327.1|2332.3|2328.8|2330.5|2327|165
1606438200000|2020-11-27 00:50:00|2330.5|2327|2330.1|2326.6|2332.2|2328.7|2329.9|2326.4|191
1606438500000|2020-11-27 00:55:00|2330|2326.5|2330.1|2326.6|2331.2|2327.7|2328.9|2325.4|249
1606438800000|2020-11-27 01:00:00|2330.2|2326.7|2332.3|2328.8|2334.5|2331|2329.5|2326|672
1606439100000|2020-11-27 01:05:00|2332.4|2328.9|2329.4|2325.9|2332.6|2329.1|2328.6|2325.1|426
1606439400000|2020-11-27 01:10:00|2329.5|2326|2328|2324.5|2329.7|2326.2|2327|2323.5|337
1606439700000|2020-11-27 01:15:00|2327|2325|2326.7|2324.7|2330.2|2327.2|2324.9|2321.9|433
1606440000000|2020-11-27 01:20:00|2326.6|2324.6|2328|2324.5|2328.5|2325.3|2325.7|2322.2|426
1606440300000|2020-11-27 01:25:00|2327.9|2324.4|2327.4|2323.9|2328.6|2325.7|2326.2|2323.1|336
1606440600000|2020-11-27 01:30:00|2327.3|2323.8|2326.1|2322.6|2329.7|2326.7|2325.1|2322.4|393
1606440900000|2020-11-27 01:35:00|2326.3|2322.8|2327.7|2324.2|2328.1|2324.8|2323.9|2320.8|411
1606441200000|2020-11-27 01:40:00|2327.6|2324.1|2326.7|2323.2|2327.9|2324.6|2326.2|2323.1|242
1606441500000|2020-11-27 01:45:00|2326.8|2323.3|2330.3|2326.8|2330.6|2327.3|2325.8|2322.9|381
1606441800000|2020-11-27 01:50:00|2330.1|2326.6|2327.3|2323.8|2330.2|2327.4|2326.6|2323.4|293
1606442100000|2020-11-27 01:55:00|2327.5|2324|2325.4|2321.9|2328.4|2325.6|2324.3|2321.1|401
1606442400000|2020-11-27 02:00:00|2325.5|2322|2324.8|2321.3|2325.7|2322.6|2323.6|2320.3|357
1606442700000|2020-11-27 02:05:00|2324.9|2321.4|2324.9|2321.4|2326|2322.7|2323.9|2321.2|238
1606443000000|2020-11-27 02:10:00|2324.8|2321.3|2325.3|2321.8|2325.9|2322.5|2323.7|2320.6|250
1606443300000|2020-11-27 02:15:00|2325.4|2321.9|2324.2|2320.7|2325.5|2322.5|2323.5|2320|190
1606443600000|2020-11-27 02:20:00|2324.3|2320.8|2324.5|2321|2325.2|2321.7|2323.4|2320.5|174
1606443900000|2020-11-27 02:25:00|2324.6|2321.1|2323.6|2320.1|2325.1|2321.6|2323.1|2319.9|203
1606444200000|2020-11-27 02:30:00|2323.5|2320|2326.1|2322.6|2326.6|2323.1|2322.2|2318.7|358
1606444500000|2020-11-27 02:35:00|2326.2|2322.7|2327.3|2323.8|2328.4|2324.9|2326.1|2322.6|246
1606444800000|2020-11-27 02:40:00|2327.4|2323.9|2327.2|2323.7|2327.7|2324.2|2325.7|2322.9|192
1606445100000|2020-11-27 02:45:00|2327.1|2323.6|2324.6|2321.1|2327.6|2324.1|2324.3|2320.8|227
1606445400000|2020-11-27 02:50:00|2324.5|2321|2322.8|2319.3|2325.1|2322.1|2321.7|2318.4|325
1606445700000|2020-11-27 02:55:00|2322.9|2319.4|2322.5|2319|2322.9|2319.4|2320.5|2317|392
1606446000000|2020-11-27 03:00:00|2322.2|2318.7|2321|2317.5|2322.6|2319.1|2320.2|2316.7|379
1606446300000|2020-11-27 03:05:00|2320.9|2317.4|2322.9|2319.4|2322.9|2319.4|2320.8|2317.3|273
1606446600000|2020-11-27 03:10:00|2322.8|2319.3|2324.4|2320.9|2324.7|2321.2|2321.9|2318.4|332
1606446900000|2020-11-27 03:15:00|2324.5|2321|2326.5|2323|2327.7|2324.4|2324.2|2320.7|337
1606447200000|2020-11-27 03:20:00|2326.6|2323.1|2326.3|2322.8|2328.9|2326|2325.2|2322.2|383
1606447500000|2020-11-27 03:25:00|2326.2|2322.7|2325.1|2321.6|2327.2|2324.1|2324.6|2321.3|298
1606447800000|2020-11-27 03:30:00|2324.9|2321.4|2324.4|2320.9|2325.6|2322.1|2323.5|2320|284
1606448100000|2020-11-27 03:35:00|2324.3|2320.8|2324|2320.5|2324.5|2321|2323.1|2319.6|241
1606448400000|2020-11-27 03:40:00|2324.1|2320.6|2324.3|2320.8|2325|2321.5|2324.1|2320.6|156
1606448700000|2020-11-27 03:45:00|2324.4|2320.9|2325.3|2321.8|2325.7|2322.2|2324.1|2320.6|151
1606449000000|2020-11-27 03:50:00|2325.1|2321.6|2325.9|2322.4|2326.4|2322.9|2325.1|2321.6|105
1606449300000|2020-11-27 03:55:00|2325.8|2322.3|2325.4|2321.9|2326.5|2323|2325.4|2321.9|145
1606449600000|2020-11-27 04:00:00|2325.5|2322|2326.3|2322.8|2326.3|2322.8|2324.8|2321.3|156
1606449900000|2020-11-27 04:05:00|2326.1|2322.6|2326|2322.5|2326.2|2322.7|2325.3|2321.8|218
1606450200000|2020-11-27 04:10:00|2325.9|2322.4|2325.3|2321.8|2326.2|2322.7|2324.5|2321.3|198
1606450500000|2020-11-27 04:15:00|2325.2|2321.7|2324.1|2320.6|2326|2322.5|2323.9|2320.4|199
1606450800000|2020-11-27 04:20:00|2324.2|2320.7|2322|2320|2324.5|2321|2322|2318.8|207
1606451100000|2020-11-27 04:25:00|2322.5|2319|2322.6|2319.1|2323.7|2320.2|2322.3|2318.8|154
1606451400000|2020-11-27 04:30:00|2322.5|2319|2321|2317.5|2322.9|2319.4|2320.8|2317.3|236
1606451700000|2020-11-27 04:35:00|2321.1|2317.6|2320.3|2316.8|2322.1|2319|2320|2316.5|294
1606452000000|2020-11-27 04:40:00|2320.2|2316.7|2321.1|2317.6|2321.3|2317.8|2319.7|2316.2|308
1606452300000|2020-11-27 04:45:00|2321|2317.5|2322.2|2318.7|2322.4|2318.9|2320.8|2317.3|188
1606452600000|2020-11-27 04:50:00|2322.3|2318.8|2320.8|2317.3|2322.4|2318.9|2320.7|2317.2|165
1606452900000|2020-11-27 04:55:00|2320.9|2317.4|2321.9|2318.4|2322|2318.5|2319.7|2316.2|223
1606453200000|2020-11-27 05:00:00|2322|2318.5|2322.7|2319.2|2322.8|2319.3|2321.8|2318.3|155
1606453500000|2020-11-27 05:05:00|2322.8|2319.3|2322.7|2319.2|2323.1|2319.6|2322|2318.5|184
1606453800000|2020-11-27 05:10:00|2323.1|2319.6|2321.7|2318.2|2323.1|2319.6|2321.5|2318|217
1606454100000|2020-11-27 05:15:00|2321.8|2318.3|2322.1|2318.6|2322.3|2319.4|2321.3|2317.8|216
1606454400000|2020-11-27 05:20:00|2322|2318.5|2320.9|2317.4|2322.1|2318.6|2320.4|2316.9|203
1606454700000|2020-11-27 05:25:00|2321|2317.5|2321.5|2318|2321.7|2318.2|2320.4|2316.9|182
1606455000000|2020-11-27 05:30:00|2321.7|2318.2|2318.5|2315|2321.8|2318.3|2309.1|2305.6|866
1606455300000|2020-11-27 05:35:00|2318.7|2315.2|2323.5|2320|2324.4|2320.9|2317.7|2314.2|591
1606455600000|2020-11-27 05:40:00|2323.6|2320.1|2326|2322.5|2327.8|2324.3|2322.6|2319.1|566
1606455900000|2020-11-27 05:45:00|2326.3|2322.8|2328.5|2325|2328.9|2325.4|2324.9|2321.4|455
1606456200000|2020-11-27 05:50:00|2328.4|2324.9|2327.5|2324|2329|2325.5|2326.8|2323.3|491
1606456500000|2020-11-27 05:55:00|2327.7|2324.2|2326.4|2322.9|2328.1|2324.6|2325.1|2321.6|306
1606456800000|2020-11-27 06:00:00|2326.5|2323|2325.3|2321.8|2328.1|2324.6|2324.2|2320.7|479
1606457100000|2020-11-27 06:05:00|2325.6|2322.1|2324.1|2320.6|2326.8|2323.3|2323.5|2320|386
1606457400000|2020-11-27 06:10:00|2324.2|2320.7|2323.7|2320.2|2324.4|2320.9|2322.6|2319.1|311
1606457700000|2020-11-27 06:15:00|2323.6|2320.1|2322.4|2318.9|2325.1|2321.6|2322.2|2318.7|351
1606458000000|2020-11-27 06:20:00|2322.5|2319|2322.9|2319.4|2323.4|2320.3|2321.5|2318|262
1606458300000|2020-11-27 06:25:00|2322.8|2319.3|2322.6|2319.1|2323.7|2320.5|2321.8|2318.3|293
1606458600000|2020-11-27 06:30:00|2322.5|2319|2322.9|2319.4|2324.2|2320.7|2321.7|2318.2|311
1606458900000|2020-11-27 06:35:00|2323|2319.5|2323|2319.5|2324.6|2321.1|2322.7|2319.2|237
1606459200000|2020-11-27 06:40:00|2323.1|2319.6|2323.9|2320.4|2324.5|2321|2323|2319.5|195
1606459500000|2020-11-27 06:45:00|2324|2320.5|2321.2|2317.7|2324.6|2321.1|2320.5|2317|334
1606459800000|2020-11-27 06:50:00|2321.1|2317.6|2320.4|2316.9|2321.1|2317.6|2319.4|2315.9|327
1606460100000|2020-11-27 06:55:00|2320.3|2316.8|2320.4|2316.9|2321.5|2318|2319.8|2316.3|331
1606460400000|2020-11-27 07:00:00|2320.5|2317|2321|2317.5|2321.6|2318.1|2320|2316.5|240
1606460700000|2020-11-27 07:05:00|2321.1|2317.6|2320.8|2317.3|2321.2|2317.7|2320.1|2316.6|247
1606461000000|2020-11-27 07:10:00|2320.7|2317.2|2322.3|2318.8|2322.5|2319|2320.6|2317.1|233
1606461300000|2020-11-27 07:15:00|2322.1|2318.6|2320.1|2316.6|2322.5|2319|2320|2316.5|227
1606461600000|2020-11-27 07:20:00|2320.2|2316.7|2319.1|2315.6|2320.7|2317.3|2318.1|2314.6|284
1606461900000|2020-11-27 07:25:00|2319|2315.5|2318.7|2315.2|2320.3|2317.2|2317.7|2314.2|383
1606462200000|2020-11-27 07:30:00|2319|2315.5|2319|2315.5|2319.5|2316.2|2317.7|2314.2|330
1606462500000|2020-11-27 07:35:00|2318.8|2315.3|2323.2|2319.7|2323.7|2320.2|2318.4|2314.9|342
1606462800000|2020-11-27 07:40:00|2323.3|2319.8|2325.3|2321.8|2325.6|2322.1|2322.6|2319.1|291
1606463100000|2020-11-27 07:45:00|2325.4|2321.9|2326.6|2323.1|2327.2|2323.7|2325.3|2321.8|199
1606463400000|2020-11-27 07:50:00|2326.5|2323|2329.7|2326.2|2330.6|2327.1|2326.4|2323|374
1606463700000|2020-11-27 07:55:00|2329.6|2326.1|2330.1|2326.6|2330.6|2327.3|2328.2|2325.2|321
1606464000000|2020-11-27 08:00:00|2330|2326.5|2327.7|2324.2|2330.7|2327.6|2327.1|2324.2|424
1606464300000|2020-11-27 08:05:00|2327.8|2324.3|2330.8|2327.3|2332.9|2329.9|2327.3|2323.9|418
1606464600000|2020-11-27 08:10:00|2330.9|2327.4|2330.9|2327.4|2332.7|2329.4|2330.3|2326.8|319
1606464900000|2020-11-27 08:15:00|2331|2327.5|2327.7|2324.2|2331|2327.5|2327.2|2324|301
1606465200000|2020-11-27 08:20:00|2327.6|2324.1|2327.5|2324|2328.2|2325|2326.2|2323.1|293
1606465500000|2020-11-27 08:25:00|2327.4|2323.9|2326.9|2323.4|2327.8|2324.8|2325.8|2322.3|302
1606465800000|2020-11-27 08:30:00|2327|2323.5|2327.9|2324.4|2328.1|2325.2|2325.1|2321.9|300
1606466100000|2020-11-27 08:35:00|2328|2324.5|2328.5|2325|2328.5|2325.7|2327.2|2324.3|205
1606466400000|2020-11-27 08:40:00|2328.4|2324.9|2332.4|2328.9|2332.5|2329.2|2327.8|2324.8|248
1606466700000|2020-11-27 08:45:00|2332.3|2328.8|2330.9|2328.9|2333|2330|2330.8|2327.8|222
1606467000000|2020-11-27 08:50:00|2330.8|2328.8|2332.4|2328.9|2333.2|2329.9|2329.5|2326.7|230
1606467300000|2020-11-27 08:55:00|2332.5|2329|2331.4|2327.9|2332.7|2329.6|2329.4|2326.5|250
1606467600000|2020-11-27 09:00:00|2331.2|2327.7|2331.8|2328.3|2332.7|2329.2|2330.4|2326.9|219
1606467900000|2020-11-27 09:05:00|2331.7|2328.2|2331|2327.5|2331.8|2328.8|2329.8|2327|249
1606468200000|2020-11-27 09:10:00|2330.9|2327.4|2331.5|2328|2332|2329.2|2330.1|2327.3|156
1606468500000|2020-11-27 09:15:00|2331.4|2327.9|2331.8|2328.3|2333.5|2330|2330.3|2327.5|204
1606468800000|2020-11-27 09:20:00|2331.9|2328.4|2332.6|2329.1|2333.3|2330|2330.6|2327.6|270
1606469100000|2020-11-27 09:25:00|2332.5|2329|2330.1|2326.6|2333.3|2330.1|2328.9|2326.2|245
1606469400000|2020-11-27 09:30:00|2330|2326.5|2329.2|2325.7|2330.3|2327.2|2328.1|2325|249
1606469700000|2020-11-27 09:35:00|2328.7|2325.2|2328.7|2325.2|2330.7|2327.2|2327.3|2323.8|322
1606470000000|2020-11-27 09:40:00|2328.8|2325.3|2326.7|2323.2|2328.8|2325.7|2326|2323.1|246
1606470300000|2020-11-27 09:45:00|2326.6|2323.1|2327|2323.5|2328|2325.1|2325.3|2322.5|266
1606470600000|2020-11-27 09:50:00|2326.8|2323.3|2325.7|2322.2|2327.2|2324.2|2325.3|2321.8|206
1606470900000|2020-11-27 09:55:00|2325.6|2322.1|2325.6|2322.1|2327.2|2324.2|2324.7|2321.7|241
1606471200000|2020-11-27 10:00:00|2325.5|2322|2326.7|2323.2|2327.2|2324.5|2323.9|2321.2|243
1606471500000|2020-11-27 10:05:00|2326.8|2323.3|2325.8|2322.3|2327.6|2324.5|2324.2|2320.9|276
1606471800000|2020-11-27 10:10:00|2325.7|2322.2|2329.7|2326.2|2329.8|2327|2325.2|2321.7|271
1606472100000|2020-11-27 10:15:00|2329.6|2326.1|2329.9|2326.4|2330.1|2327.1|2328.3|2325.4|217
1606472400000|2020-11-27 10:20:00|2330|2326.5|2330.3|2326.8|2330.9|2328.1|2328.4|2325.5|193
1606472700000|2020-11-27 10:25:00|2330.4|2326.9|2329.3|2325.8|2330.4|2327.2|2328.5|2325.1|255
1606473000000|2020-11-27 10:30:00|2329.4|2325.9|2328.8|2325.3|2329.8|2326.8|2327.5|2324.5|259
1606473300000|2020-11-27 10:35:00|2328.6|2325.1|2326.7|2324.7|2328.9|2325.9|2326.2|2323.4|293
1606473600000|2020-11-27 10:40:00|2327.6|2324.1|2327|2323.5|2328|2324.8|2326.3|2323.3|260
1606473900000|2020-11-27 10:45:00|2327.2|2323.7|2329.4|2325.9|2329.9|2326.4|2325.8|2322.5|315
1606474200000|2020-11-27 10:50:00|2329.5|2326|2328.3|2326.3|2330.1|2327.3|2327.6|2325|273
1606474500000|2020-11-27 10:55:00|2329.2|2325.7|2326.9|2323.4|2329.3|2326.8|2325.6|2322.8|346
1606474800000|2020-11-27 11:00:00|2326.8|2323.3|2324.4|2320.9|2328.1|2325.1|2323.3|2320.6|272
1606475100000|2020-11-27 11:05:00|2324.3|2320.8|2322.5|2320.5|2325|2322.3|2321.2|2318.4|265
1606475400000|2020-11-27 11:10:00|2322.7|2320.7|2325.9|2322.4|2326.3|2323.6|2322.6|2319.8|252
1606475700000|2020-11-27 11:15:00|2325.6|2322.1|2326.3|2322.8|2327.2|2324.4|2324.7|2322.1|290
1606476000000|2020-11-27 11:20:00|2326.2|2322.7|2325.4|2321.9|2326.2|2323.4|2324.2|2321.4|282
1606476300000|2020-11-27 11:25:00|2325.5|2322|2324.4|2320.9|2326.8|2323.7|2324|2320.7|289
1606476600000|2020-11-27 11:30:00|2324.3|2320.8|2323.9|2321.9|2324.7|2322|2323|2320|241
1606476900000|2020-11-27 11:35:00|2323.8|2321.8|2320.6|2317.1|2324.9|2321.8|2319.8|2316.9|328
1606477200000|2020-11-27 11:40:00|2320.5|2317|2319.7|2316.2|2321.7|2318.9|2318.7|2315.9|316
1606477500000|2020-11-27 11:45:00|2319.6|2316.1|2321|2319|2322.2|2319.4|2318.9|2315.6|247
1606477800000|2020-11-27 11:50:00|2321.1|2319.1|2320.5|2317|2323.1|2320.3|2319.9|2317|258
1606478100000|2020-11-27 11:55:00|2320.7|2317.2|2319.4|2315.9|2320.9|2317.5|2318.6|2315.3|306
1606478400000|2020-11-27 12:00:00|2319.3|2315.8|2318.5|2316.5|2321.1|2318.4|2316.8|2313.3|481
1606478700000|2020-11-27 12:05:00|2319.2|2315.7|2318.1|2316.1|2319.9|2317|2317.4|2314.7|315
1606479000000|2020-11-27 12:10:00|2318|2316|2319.1|2315.6|2320.5|2317.7|2317.5|2314.8|376
1606479300000|2020-11-27 12:15:00|2319.3|2315.8|2318.7|2316.7|2321.4|2318.6|2318.1|2315.4|369
1606479600000|2020-11-27 12:20:00|2318.6|2316.6|2318.2|2314.7|2319.4|2316.7|2315.7|2312.2|517
1606479900000|2020-11-27 12:25:00|2318|2314.5|2320.3|2316.8|2320.5|2317.6|2316.9|2314.2|378
1606480200000|2020-11-27 12:30:00|2320.4|2316.9|2319.9|2316.4|2320.4|2317.6|2318.2|2315.1|298
1606480500000|2020-11-27 12:35:00|2320|2316.5|2321.1|2319.1|2322.3|2319.7|2319.2|2316.4|357
1606480800000|2020-11-27 12:40:00|2321|2319|2322.5|2319|2323.1|2320.1|2320.9|2318|254
1606481100000|2020-11-27 12:45:00|2322.4|2318.9|2321.1|2317.6|2322.4|2319.7|2320.5|2317.6|184
1606481400000|2020-11-27 12:50:00|2321.2|2317.7|2320.3|2316.8|2321.4|2318.6|2319.2|2316.5|222
1606481700000|2020-11-27 12:55:00|2320.4|2316.9|2320.2|2316.7|2320.7|2317.8|2318.1|2315.2|237
1606482000000|2020-11-27 13:00:00|2320.4|2316.9|2315.4|2313.4|2321.3|2318.9|2312.2|2309.5|685
1606482300000|2020-11-27 13:05:00|2315.3|2313.3|2304.5|2301|2316.8|2314.2|2303.8|2300.3|802
1606482600000|2020-11-27 13:10:00|2304.7|2301.2|2277.5|2274|2304.7|2301.2|2273.2|2269.7|1560
1606482900000|2020-11-27 13:15:00|2277.3|2273.8|2282.9|2279.4|2285.2|2281.7|2275.4|2271.9|1177
1606483200000|2020-11-27 13:20:00|2282.8|2279.3|2279.8|2276.3|2285|2282|2277.7|2274.6|1039
1606483500000|2020-11-27 13:25:00|2279.6|2276.1|2269.6|2266.1|2280|2276.9|2265.4|2261.9|1255
1606483800000|2020-11-27 13:30:00|2269.1|2267.1|2248.7|2245.2|2269.7|2267.1|2245|2241.5|1563
1606484100000|2020-11-27 13:35:00|2249|2245.5|2259.4|2255.9|2262.2|2258.7|2247.7|2244.2|1238
1606484400000|2020-11-27 13:40:00|2259.5|2256|2252.9|2249.4|2259.6|2256.4|2251.2|2247.7|1042
1606484700000|2020-11-27 13:45:00|2253|2249.5|2249.9|2246.4|2255.3|2251.8|2244.8|2241.3|1143
1606485000000|2020-11-27 13:50:00|2250.1|2246.6|2240|2236.5|2252.5|2249|2239|2236.1|1075
1606485300000|2020-11-27 13:55:00|2240.2|2236.7|2246.6|2243.1|2249.4|2245.9|2235.5|2232|1286
1606485600000|2020-11-27 14:00:00|2246.7|2243.2|2249.4|2245.9|2251.4|2248.3|2244.2|2241|1063
1606485900000|2020-11-27 14:05:00|2249.3|2245.8|2243|2239.5|2252.6|2249.3|2242.5|2239.4|1125
1606486200000|2020-11-27 14:10:00|2243.1|2239.6|2243|2239.5|2248.8|2246.1|2240.6|2237.5|944
1606486500000|2020-11-27 14:15:00|2242.9|2239.4|2245.5|2242|2246|2242.6|2238.5|2235.1|967
1606486800000|2020-11-27 14:20:00|2245.3|2241.8|2257.8|2254.3|2257.8|2254.3|2243.5|2240|951
1606487100000|2020-11-27 14:25:00|2257.4|2253.9|2255.3|2251.8|2258.3|2254.8|2253.5|2250.3|918
1606487400000|2020-11-27 14:30:00|2255.1|2251.6|2258.2|2256.2|2260.3|2257|2251.1|2248.3|1144
1606487700000|2020-11-27 14:35:00|2258.4|2254.9|2257.5|2254|2263|2260.2|2256.1|2252.6|1150
1606488000000|2020-11-27 14:40:00|2257.7|2254.2|2259.2|2257.2|2260.1|2257.3|2252.8|2249.9|1086
1606488300000|2020-11-27 14:45:00|2260.2|2256.7|2261.2|2257.7|2266.3|2262.8|2259.5|2256.3|1049
1606488600000|2020-11-27 14:50:00|2260.5|2258.5|2265.7|2262.2|2265.8|2262.6|2260.2|2257.4|735
1606488900000|2020-11-27 14:55:00|2265.5|2262|2262.1|2258.6|2269.3|2265.8|2260.4|2257.7|887
1606489200000|2020-11-27 15:00:00|2262|2258.5|2260.7|2258.7|2266.3|2262.8|2259.5|2257.1|789
1606489500000|2020-11-27 15:05:00|2260.6|2258.6|2264.9|2261.4|2265.6|2262.9|2259.5|2257|644
1606489800000|2020-11-27 15:10:00|2264.7|2261.2|2267|2263.5|2267.1|2264.1|2259.8|2257.1|825
1606490100000|2020-11-27 15:15:00|2266.8|2263.3|2265.1|2263.1|2267.1|2264|2264.1|2261.1|777
1606490400000|2020-11-27 15:20:00|2265.2|2263.2|2267.1|2265.1|2267.9|2265.3|2263.8|2261.2|651
1606490700000|2020-11-27 15:25:00|2267|2265|2273.3|2269.8|2273.7|2270.2|2267|2264.9|780
1606491000000|2020-11-27 15:30:00|2273.1|2269.6|2274|2272|2274.7|2272.1|2271.8|2268.8|751
1606491300000|2020-11-27 15:35:00|2273.9|2271.9|2273.2|2269.7|2275.4|2272.5|2271.7|2268.9|573
1606491600000|2020-11-27 15:40:00|2273.3|2269.8|2275.4|2271.9|2278.6|2275.1|2273.2|2269.7|580
1606491900000|2020-11-27 15:45:00|2275.5|2272|2272.1|2268.6|2276|2272.7|2271.6|2268.4|570
1606492200000|2020-11-27 15:50:00|2271.9|2268.4|2271|2267.5|2272.3|2269.4|2269.3|2266.5|465
1606492500000|2020-11-27 15:55:00|2271.2|2267.7|2270.6|2267.1|2272|2268.5|2269.6|2266.1|431
1606492800000|2020-11-27 16:00:00|2270.4|2266.9|2271.8|2268.3|2272.3|2269.4|2268.8|2265.4|471
1606493100000|2020-11-27 16:05:00|2271.3|2267.8|2271.2|2267.7|2273.2|2269.8|2270|2266.6|433
1606493400000|2020-11-27 16:10:00|2271|2267.5|2271.3|2267.8|2273.4|2270.6|2269.9|2266.9|491
1606493700000|2020-11-27 16:15:00|2271.2|2267.7|2272.3|2268.8|2273|2269.8|2270.2|2266.7|518
1606494000000|2020-11-27 16:20:00|2272.4|2268.9|2271.7|2269.7|2273|2270.2|2269.6|2266.7|408
1606494300000|2020-11-27 16:25:00|2271.5|2269.5|2273.1|2269.6|2274|2271.2|2270.9|2268.2|437
1606494600000|2020-11-27 16:30:00|2273.3|2269.8|2274.2|2270.7|2274.8|2272.5|2271.4|2268.6|643
1606494900000|2020-11-27 16:35:00|2273.4|2271.4|2268.2|2266.2|2274.3|2271.8|2266.7|2263.9|675
1606495200000|2020-11-27 16:40:00|2268.9|2265.4|2268.5|2266.5|2269.9|2267.1|2266.9|2264.7|413
1606495500000|2020-11-27 16:45:00|2268.4|2266.4|2267.4|2265.4|2269.7|2266.9|2265.5|2263|430
1606495800000|2020-11-27 16:50:00|2267.6|2265.6|2267.1|2265.1|2268.4|2265.8|2265.8|2263.6|481
1606496100000|2020-11-27 16:55:00|2267.2|2265.2|2263.2|2261.2|2268.1|2265.7|2263|2261|516
1606496400000|2020-11-27 17:00:00|2263.3|2261.3|2267|2265|2267.4|2265|2263|2260.7|396
1606496700000|2020-11-27 17:05:00|2267.1|2265.1|2264.7|2262.7|2268.1|2265.7|2264.5|2262.5|296
1606497000000|2020-11-27 17:10:00|2264.6|2262.6|2264.3|2260.8|2265.5|2262.8|2262.7|2260.1|341
1606497300000|2020-11-27 17:15:00|2264.6|2261.1|2262.8|2260.8|2264.6|2261.4|2262.5|2259.6|411
1606497600000|2020-11-27 17:20:00|2262.6|2260.6|2259.1|2257.1|2263.6|2260.9|2258.9|2256.1|655
1606497900000|2020-11-27 17:25:00|2259|2257|2258.8|2256.8|2260.8|2258.1|2257.9|2255.3|542
1606498200000|2020-11-27 17:30:00|2258.9|2256.9|2258.2|2256.2|2261|2258.3|2256.4|2253.9|504
1606498500000|2020-11-27 17:35:00|2258.1|2256.1|2257.5|2255.5|2261|2258.5|2257.1|2254.7|360
1606498800000|2020-11-27 17:40:00|2257.3|2255.3|2260.4|2256.9|2260.5|2257.8|2257.2|2254.9|435
1606499100000|2020-11-27 17:45:00|2259.6|2257.6|2262.8|2260.8|2264.7|2262|2259.1|2256.3|379
1606499400000|2020-11-27 17:50:00|2262.7|2260.7|2263.3|2261.3|2264.6|2262|2262.3|2259.2|315
1606499700000|2020-11-27 17:55:00|2263.2|2261.2|2263.6|2261.6|2264|2261.7|2262.4|2259.7|277
1606500000000|2020-11-27 18:00:00|2263.4|2261.4|2262.9|2260.9|2264.5|2262.2|2262.7|2259.9|196
1606500300000|2020-11-27 18:05:00|2263.1|2261.1|2263.5|2260|2264|2261.7|2262.3|2259.4|177
1606500600000|2020-11-27 18:10:00|2263.4|2259.9|2266|2262.5|2266.5|2263.8|2262.3|2259|313
1606500900000|2020-11-27 18:15:00|2266.1|2262.6|2265.2|2261.7|2267.5|2264.7|2264.9|2261.6|268
1606501200000|2020-11-27 18:20:00|2265.3|2261.8|2266.9|2263.4|2267.5|2264|2264.2|2261.4|254
1606501500000|2020-11-27 18:25:00|2266.8|2263.3|2266.4|2264.4|2267.5|2264.8|2265.5|2262.9|221
1606501800000|2020-11-27 18:30:00|2266.5|2264.5|2268.1|2264.6|2269.6|2266.5|2266.4|2264.1|154
1606502100000|2020-11-27 18:35:00|2268.2|2264.7|2268|2264.5|2269|2265.5|2266.7|2263.2|181
1606502400000|2020-11-27 18:40:00|2267.9|2264.4|2269.7|2266.2|2272.4|2268.9|2267.2|2263.7|218
1606690800000|2020-11-29 23:00:00|2272.2|2268.7|2276.6|2273.1|2279.8|2273.2|2269.4|2265.2|408
1606691100000|2020-11-29 23:05:00|2276.7|2273.2|2272.2|2268.7|2277.5|2274|2272|2268.5|317
1606691400000|2020-11-29 23:10:00|2272.3|2268.8|2269.7|2266.2|2273.7|2270.2|2268.3|2264.8|419
1606691700000|2020-11-29 23:15:00|2269.6|2266.1|2268.6|2265.1|2270.5|2267|2268.2|2264.7|266
1606692000000|2020-11-29 23:20:00|2268.8|2265.3|2269.5|2266|2269.8|2266.3|2266.7|2263.2|299
1606692300000|2020-11-29 23:25:00|2269.8|2266.3|2272.1|2268.6|2272.5|2269|2269.4|2265.9|255
1606692600000|2020-11-29 23:30:00|2272|2268.5|2270.3|2266.8|2272.6|2269.1|2270|2266.5|205
1606692900000|2020-11-29 23:35:00|2270.1|2266.6|2271.2|2267.7|2271.9|2268.4|2269.4|2265.9|221
1606693200000|2020-11-29 23:40:00|2271.1|2267.6|2268.3|2264.8|2271.9|2268.5|2268.1|2264.6|216
1606693500000|2020-11-29 23:45:00|2268.2|2264.7|2268.7|2265.2|2269.2|2265.7|2266.8|2263.4|219
1606693800000|2020-11-29 23:50:00|2268.8|2265.3|2269.6|2266.1|2270.6|2267.1|2268.2|2264.7|199
1606694100000|2020-11-29 23:55:00|2269.5|2266|2267.8|2264.3|2270.1|2266.6|2267.8|2264.3|136
1606694400000|2020-11-30 00:00:00|2267.9|2264.4|2267.9|2264.4|2269.8|2267|2266.3|2262.8|304
1606694700000|2020-11-30 00:05:00|2267.5|2264|2265.2|2261.7|2267.5|2264|2264.3|2260.8|230
1606695000000|2020-11-30 00:10:00|2264.8|2261.3|2263.8|2260.3|2265.5|2262|2263.6|2260.1|195
1606695300000|2020-11-30 00:15:00|2263.9|2260.4|2263.3|2259.8|2265.4|2262|2261.7|2258.2|286
1606695600000|2020-11-30 00:20:00|2263.4|2259.9|2251|2247.5|2263.4|2260.4|2250.5|2247|457
1606695900000|2020-11-30 00:25:00|2251.7|2248.2|2252.1|2248.6|2254.1|2250.6|2250.2|2246.7|317
1606696200000|2020-11-30 00:30:00|2252.2|2248.7|2250.6|2247.1|2253.2|2249.7|2246.6|2243.1|390
1606696500000|2020-11-30 00:35:00|2250.8|2247.3|2253.9|2250.4|2254.3|2250.8|2250.5|2247|279
1606696800000|2020-11-30 00:40:00|2253.8|2250.3|2253.3|2249.8|2255.1|2251.6|2251|2247.5|321
1606697100000|2020-11-30 00:45:00|2253.5|2250|2254.4|2250.9|2255.4|2251.9|2251.5|2248|342
1606697400000|2020-11-30 00:50:00|2254.5|2251|2255.2|2251.7|2255.4|2251.9|2254|2250.5|301
1606697700000|2020-11-30 00:55:00|2254.9|2251.4|2256.2|2252.7|2256.9|2253.4|2253.5|2250|377
1606698000000|2020-11-30 01:00:00|2256.1|2252.6|2260.4|2256.9|2260.4|2256.9|2249|2245.5|740
1606698300000|2020-11-30 01:05:00|2260.3|2256.8|2252.4|2248.9|2260.7|2257.2|2249.1|2245.6|646
1606698600000|2020-11-30 01:10:00|2252.5|2249|2251.7|2248.2|2252.9|2249.4|2247.6|2244.1|663
1606698900000|2020-11-30 01:15:00|2251.8|2248.3|2255.7|2252.2|2256.1|2252.6|2250.8|2247.3|480
1606699200000|2020-11-30 01:20:00|2255.8|2252.3|2253.5|2250|2256.5|2253|2253.2|2249.7|387
1606699500000|2020-11-30 01:25:00|2253.4|2249.9|2240.1|2236.6|2253.5|2250|2237.6|2234.1|869
1606699800000|2020-11-30 01:30:00|2240.2|2236.7|2243.2|2239.7|2245.7|2242.2|2235.1|2231.6|1014
1606700100000|2020-11-30 01:35:00|2243.1|2239.6|2244.7|2241.2|2246.2|2242.7|2242.5|2239|712
1606700400000|2020-11-30 01:40:00|2244.8|2241.3|2243.2|2239.7|2246.2|2242.7|2239.9|2236.4|662
1606700700000|2020-11-30 01:45:00|2243.3|2239.8|2243.6|2240.1|2247.7|2244.2|2242.6|2239.1|596
1606701000000|2020-11-30 01:50:00|2243.7|2240.2|2244.8|2241.3|2245.2|2241.7|2242.5|2239|405
1606701300000|2020-11-30 01:55:00|2244.7|2241.2|2246.5|2243|2247.1|2243.6|2244.3|2240.8|388
1606701600000|2020-11-30 02:00:00|2246.8|2243.3|2242.3|2238.8|2246.9|2243.4|2240.4|2236.9|445
1606701900000|2020-11-30 02:05:00|2242.2|2238.7|2238.4|2234.9|2243.2|2239.7|2237.6|2234.1|374
1606702200000|2020-11-30 02:10:00|2238.2|2234.7|2235.7|2232.2|2240|2236.5|2233.9|2230.4|446
1606702500000|2020-11-30 02:15:00|2235.8|2232.3|2236.5|2233|2237.2|2233.7|2233.3|2229.8|385
1606702800000|2020-11-30 02:20:00|2236.8|2233.3|2239|2235.5|2239.2|2235.7|2236.6|2233.1|214
1606703100000|2020-11-30 02:25:00|2239.1|2235.6|2237|2233.5|2239.1|2235.6|2236.8|2233.3|150
1606703400000|2020-11-30 02:30:00|2237.1|2233.6|2223.8|2220.3|2237.3|2233.8|2221.8|2218.3|760
1606703700000|2020-11-30 02:35:00|2223.7|2220.2|2226.5|2223|2227.8|2224.3|2218.9|2215.4|697
1606704000000|2020-11-30 02:40:00|2226.4|2222.9|2229.4|2225.9|2229.9|2227.1|2226.4|2222.9|510
1606704300000|2020-11-30 02:45:00|2229.3|2225.8|2225.5|2222|2229.4|2225.9|2218.5|2215|722
1606704600000|2020-11-30 02:50:00|2225.6|2222.1|2210.8|2207.3|2225.9|2222.4|2208|2204.5|770
1606704900000|2020-11-30 02:55:00|2210.9|2207.4|2201.2|2197.7|2213.4|2209.9|2193.7|2190.2|1202
1606705200000|2020-11-30 03:00:00|2201.5|2198|2204.5|2201|2206.9|2203.4|2196.6|2193.1|859
1606705500000|2020-11-30 03:05:00|2204.3|2200.8|2210.6|2207.1|2211.4|2207.9|2204.2|2200.7|747
1606705800000|2020-11-30 03:10:00|2210.5|2207|2210.8|2207.3|2211.3|2207.8|2204.9|2201.4|625
1606706100000|2020-11-30 03:15:00|2210.9|2207.4|2209.5|2206|2213.1|2209.6|2209.3|2205.8|695
1606706400000|2020-11-30 03:20:00|2209.4|2205.9|2206.9|2203.4|2211.4|2207.9|2204.7|2201.5|754
1606706700000|2020-11-30 03:25:00|2207|2203.5|2213.2|2209.7|2214.7|2211.2|2206.3|2202.8|725
1606707000000|2020-11-30 03:30:00|2213.3|2209.8|2211.4|2207.9|2214.7|2211.2|2211.4|2207.9|345
1606707300000|2020-11-30 03:35:00|2211.5|2208|2208.9|2205.4|2212.4|2208.9|2208.9|2205.4|323
1606707600000|2020-11-30 03:40:00|2209|2205.5|2207.1|2203.6|2209.3|2205.8|2206.5|2203|356
1606707900000|2020-11-30 03:45:00|2207|2203.5|2206.6|2203.1|2207.6|2204.1|2204.9|2201.4|222
1606708200000|2020-11-30 03:50:00|2206.7|2203.2|2208.6|2205.1|2209|2205.5|2206|2202.5|282
1606708500000|2020-11-30 03:55:00|2208.5|2205|2209.1|2205.6|2209.1|2205.6|2207.1|2203.6|187
1606708800000|2020-11-30 04:00:00|2208.9|2205.4|2209.4|2205.9|2209.6|2206.1|2208.4|2204.9|129
1606709100000|2020-11-30 04:05:00|2208.9|2205.4|2208.1|2204.6|2209.3|2205.8|2206.4|2202.9|227
1606709400000|2020-11-30 04:10:00|2208|2204.5|2207.5|2204|2208.3|2204.8|2206.6|2203.1|188
1606709700000|2020-11-30 04:15:00|2207.6|2204.1|2206.5|2203|2207.9|2204.4|2205.1|2201.6|178
1606710000000|2020-11-30 04:20:00|2206.4|2202.9|2205|2201.5|2207.3|2203.8|2203.9|2200.4|207
1606710300000|2020-11-30 04:25:00|2204.9|2201.4|2206.3|2202.8|2206.3|2202.8|2202.7|2199.2|234
1606710600000|2020-11-30 04:30:00|2206.1|2202.6|2205.9|2202.4|2206.5|2203|2205.1|2201.6|164
1606710900000|2020-11-30 04:35:00|2206|2202.5|2207.1|2203.6|2207.6|2204.1|2205.9|2202.4|179
1606711200000|2020-11-30 04:40:00|2207.2|2203.7|2205.2|2201.7|2207.8|2204.3|2205.1|2201.6|242
1606711500000|2020-11-30 04:45:00|2205.3|2201.8|2206|2202.5|2206.3|2202.8|2204.8|2201.3|200
1606711800000|2020-11-30 04:50:00|2206.1|2202.6|2202.4|2198.9|2206.6|2203.1|2201.7|2198.2|273
1606712100000|2020-11-30 04:55:00|2202.5|2199|2200.5|2197|2204.2|2200.7|2200.2|2196.7|320
1606712400000|2020-11-30 05:00:00|2200.7|2197.2|2201.8|2198.3|2202.7|2199.2|2199.6|2196.1|325
1606712700000|2020-11-30 05:05:00|2202|2198.5|2199.6|2196.1|2202.3|2198.8|2199.2|2195.7|419
1606713000000|2020-11-30 05:10:00|2199.7|2196.2|2194.7|2191.2|2200.9|2197.4|2194.3|2190.8|403
1606713300000|2020-11-30 05:15:00|2194.5|2191|2196|2192.5|2196.2|2192.7|2191.5|2188|398
1606713600000|2020-11-30 05:20:00|2196.3|2192.8|2199.3|2195.8|2199.3|2195.8|2196.2|2192.7|267
1606713900000|2020-11-30 05:25:00|2199.2|2195.7|2196.5|2193|2199.5|2196|2194.5|2191|311
1606714200000|2020-11-30 05:30:00|2196.7|2193.2|2206.7|2203.2|2209.9|2206.4|2193.2|2189.7|919
1606714500000|2020-11-30 05:35:00|2206.3|2202.8|2209|2205.5|2209.4|2205.9|2205.2|2201.7|570
1606714800000|2020-11-30 05:40:00|2208.9|2205.4|2212.2|2208.7|2215.5|2212|2208.9|2205.4|593
1606715100000|2020-11-30 05:45:00|2212.1|2208.6|2212.4|2208.9|2214.6|2211.1|2209.3|2205.8|521
1606715400000|2020-11-30 05:50:00|2212.3|2208.8|2214|2210.5|2214.1|2210.6|2208.8|2205.3|440
1606715700000|2020-11-30 05:55:00|2214.1|2210.6|2215.4|2211.9|2219.3|2215.8|2212.7|2209.2|590
1606716000000|2020-11-30 06:00:00|2215.5|2212|2212.8|2209.3|2215.6|2212.1|2211.1|2207.6|468
1606716300000|2020-11-30 06:05:00|2212.6|2209.1|2214.2|2210.7|2215.4|2211.9|2211.6|2208.1|453
1606716600000|2020-11-30 06:10:00|2214.3|2210.8|2212.2|2208.7|2214.6|2211.1|2210.8|2207.7|429
1606716900000|2020-11-30 06:15:00|2212.3|2208.8|2209.4|2205.9|2213|2209.5|2208.5|2205|546
1606717200000|2020-11-30 06:20:00|2209.5|2206|2211.1|2207.6|2212.4|2208.9|2209|2205.5|440
1606717500000|2020-11-30 06:25:00|2211.2|2207.7|2216|2212.5|2216.3|2213.2|2210.4|2206.9|466
1606717800000|2020-11-30 06:30:00|2216.4|2212.9|2217.1|2213.6|2218.1|2215.2|2214.9|2212.1|565
1606718100000|2020-11-30 06:35:00|2217.2|2213.7|2220.2|2216.7|2221.8|2218.3|2216.7|2213.2|642
1606718400000|2020-11-30 06:40:00|2220.7|2217.2|2220.8|2217.3|2221.8|2218.3|2219.1|2215.6|529
1606718700000|2020-11-30 06:45:00|2220.6|2217.1|2222.4|2218.9|2223.3|2219.8|2218.2|2214.7|634
1606719000000|2020-11-30 06:50:00|2222.6|2219.1|2220.8|2217.3|2225.5|2222|2220.3|2216.8|527
1606719300000|2020-11-30 06:55:00|2220.7|2217.2|2217.7|2214.2|2221.8|2218.3|2217.2|2213.7|481
1606719600000|2020-11-30 07:00:00|2217.6|2214.1|2218.3|2214.8|2219.7|2216.2|2216.8|2213.3|417
1606719900000|2020-11-30 07:05:00|2218.4|2214.9|2220.5|2217|2220.7|2217.2|2217.1|2213.6|351
1606720200000|2020-11-30 07:10:00|2220.7|2217.2|2222|2218.5|2222.8|2219.3|2219.7|2216.2|356
1606720500000|2020-11-30 07:15:00|2221.9|2218.4|2227.1|2223.6|2227.4|2223.9|2221.3|2217.8|458
1606720800000|2020-11-30 07:20:00|2226.7|2223.2|2225.1|2221.6|2226.9|2223.4|2223.5|2220|527
1606721100000|2020-11-30 07:25:00|2225|2221.5|2225.6|2222.1|2227.5|2224|2222.8|2220.1|448
1606721400000|2020-11-30 07:30:00|2225.7|2222.2|2222.8|2219.3|2227.2|2223.7|2222.5|2219|455
1606721700000|2020-11-30 07:35:00|2222.6|2219.1|2224.7|2221.2|2225.7|2222.2|2219.2|2216.3|409
1606722000000|2020-11-30 07:40:00|2224.8|2221.3|2223.7|2220.2|2225.2|2221.7|2221.1|2217.6|495
1606722300000|2020-11-30 07:45:00|2223.5|2220|2226.7|2223.2|2227.4|2223.9|2221.8|2218.3|559
1606722600000|2020-11-30 07:50:00|2226.6|2223.1|2231.3|2227.8|2232.5|2229|2226.3|2222.8|682
1606722900000|2020-11-30 07:55:00|2231.2|2227.7|2231.8|2228.3|2234.2|2230.7|2230|2226.5|592
1606723200000|2020-11-30 08:00:00|2232.4|2228.9|2227.2|2223.7|2233.6|2230.1|2226.8|2223.6|593
1606723500000|2020-11-30 08:05:00|2227.3|2223.8|2225.7|2222.2|2229|2225.6|2225.5|2222|419
1606723800000|2020-11-30 08:10:00|2225.6|2222.1|2228.6|2225.1|2230.1|2226.6|2225|2221.7|338
1606724100000|2020-11-30 08:15:00|2228.5|2225|2225.3|2221.8|2230.3|2226.8|2224.3|2221.2|447
1606724400000|2020-11-30 08:20:00|2225.2|2221.7|2229.9|2226.4|2230.5|2227.3|2224.5|2221.6|391
1606724700000|2020-11-30 08:25:00|2230.3|2226.8|2227.7|2225.7|2231.1|2228.2|2227.2|2224.6|411
1606725000000|2020-11-30 08:30:00|2227.6|2225.6|2227.8|2224.3|2230.5|2228.1|2226.6|2223.8|379
1606725300000|2020-11-30 08:35:00|2227.9|2224.4|2226.7|2224.7|2228.5|2225.8|2224.4|2221.5|379
1606725600000|2020-11-30 08:40:00|2227.4|2223.9|2228.8|2225.3|2229|2225.9|2226.4|2223.6|277
1606725900000|2020-11-30 08:45:00|2228.6|2225.1|2226.4|2222.9|2228.9|2226|2224.9|2221.5|456
1606726200000|2020-11-30 08:50:00|2226.3|2222.8|2219.9|2216.4|2227.4|2224|2219.9|2216.4|435
1606726500000|2020-11-30 08:55:00|2219.7|2216.2|2218.2|2214.7|2221.2|2218.1|2214.1|2211|541
1606726800000|2020-11-30 09:00:00|2218|2214.5|2219.1|2215.6|2219.4|2216.7|2216.1|2212.9|411
1606727100000|2020-11-30 09:05:00|2219.3|2215.8|2218.1|2216.1|2220.5|2217.5|2217.5|2214.7|529
1606727400000|2020-11-30 09:10:00|2217.8|2215.8|2217.6|2214.1|2219.4|2216.6|2215.3|2212.3|429
1606727700000|2020-11-30 09:15:00|2217.7|2214.2|2218|2216|2220.2|2217.5|2216.4|2213.2|516
1606728000000|2020-11-30 09:20:00|2217.8|2215.8|2218.6|2215.1|2220.2|2217.5|2216.2|2213.3|345
1606728300000|2020-11-30 09:25:00|2218.5|2215|2220.5|2217|2221.9|2219.1|2217.5|2214.3|351
1606728600000|2020-11-30 09:30:00|2219.7|2217.7|2222.3|2218.8|2222.9|2219.4|2219.3|2216.1|351
1606728900000|2020-11-30 09:35:00|2221.7|2219.7|2223.6|2220.1|2223.6|2220.7|2220.5|2217.7|267
1606729200000|2020-11-30 09:40:00|2223.5|2220|2222.6|2220.6|2223.9|2221.1|2221.6|2218.5|265
1606729500000|2020-11-30 09:45:00|2223.4|2219.9|2217.5|2214|2223.4|2220.6|2216.8|2213.9|434
1606729800000|2020-11-30 09:50:00|2217.6|2214.1|2218|2214.5|2220.6|2217.1|2215.1|2212|604
1606730100000|2020-11-30 09:55:00|2217.5|2215.5|2219.2|2215.7|2220.5|2217.6|2216.8|2213.7|446
1606730400000|2020-11-30 10:00:00|2219.4|2215.9|2220|2216.5|2220.9|2218.1|2217.9|2214.7|402
1606730700000|2020-11-30 10:05:00|2219.9|2216.4|2214.9|2211.4|2220.5|2217.3|2214.6|2211.3|416
1606731000000|2020-11-30 10:10:00|2215|2211.5|2217.3|2213.8|2217.5|2214.7|2211.6|2208.5|487
1606731300000|2020-11-30 10:15:00|2217.4|2213.9|2216.5|2213|2217.8|2215|2213.5|2210.4|321
1606731600000|2020-11-30 10:20:00|2216.4|2212.9|2217.1|2213.6|2217.7|2214.9|2215.4|2211.9|332
1606731900000|2020-11-30 10:25:00|2217|2213.5|2215.5|2212|2217.8|2214.3|2215.1|2211.6|298
1606732200000|2020-11-30 10:30:00|2215.4|2211.9|2214.8|2211.3|2216.1|2212.6|2211.7|2208.7|460
1606732500000|2020-11-30 10:35:00|2214.9|2211.4|2216.1|2212.6|2216.2|2213.4|2213.7|2210.2|320
1606732800000|2020-11-30 10:40:00|2216.2|2212.7|2216.8|2213.3|2217.1|2214.4|2214.2|2211.1|292
1606733100000|2020-11-30 10:45:00|2216.7|2213.2|2215.9|2212.4|2217.9|2214.7|2214.2|2210.7|346
1606733400000|2020-11-30 10:50:00|2215.8|2212.3|2212.3|2208.8|2216.1|2212.8|2207.3|2203.8|804
1606733700000|2020-11-30 10:55:00|2212.2|2208.7|2214.7|2211.2|2215.3|2212.5|2211.1|2208.2|454
1606734000000|2020-11-30 11:00:00|2214.8|2211.3|2218.3|2216.3|2219.8|2216.6|2213.6|2210.4|442
1606734300000|2020-11-30 11:05:00|2218.2|2216.2|2220.4|2216.9|2221.8|2218.7|2217.4|2214.3|403
1606734600000|2020-11-30 11:10:00|2220.3|2216.8|2220.4|2218.4|2223|2219.5|2219.6|2216.8|319
1606734900000|2020-11-30 11:15:00|2220.3|2218.3|2222.7|2219.2|2223.9|2221.2|2220.2|2217.4|308
1606735200000|2020-11-30 11:20:00|2222.6|2219.1|2223.6|2220.1|2224.2|2220.9|2221.6|2219|318
1606735500000|2020-11-30 11:25:00|2223.7|2220.2|2226|2222.5|2227|2223.9|2223|2220.1|410
1606735800000|2020-11-30 11:30:00|2226.1|2222.6|2223.2|2219.7|2226.9|2223.7|2222.2|2219.1|382
1606736100000|2020-11-30 11:35:00|2223.3|2219.8|2222.9|2219.4|2223.6|2220.4|2220.9|2218|296
1606736400000|2020-11-30 11:40:00|2222.8|2219.3|2224.2|2220.7|2224.7|2221.7|2221.6|2218.8|313
1606736700000|2020-11-30 11:45:00|2224.1|2220.6|2222.5|2219|2224.7|2221.5|2221.3|2218.6|248
1606737000000|2020-11-30 11:50:00|2222.3|2218.8|2219.1|2215.6|2222.7|2219.6|2218.4|2215.3|365
1606737300000|2020-11-30 11:55:00|2218.9|2215.4|2216.9|2213.4|2220.4|2216.9|2216.5|2213|337
1606737600000|2020-11-30 12:00:00|2216.8|2213.3|2220.7|2217.2|2221.8|2219.1|2214.6|2211.1|598
1606737900000|2020-11-30 12:05:00|2220.8|2217.3|2221.5|2218|2221.9|2218.6|2218.1|2214.7|326
1606738200000|2020-11-30 12:10:00|2221.4|2217.9|2223.7|2220.2|2225.4|2221.9|2220.6|2217.5|362
1606738500000|2020-11-30 12:15:00|2223.9|2220.4|2221.2|2217.7|2224.4|2221.1|2219.9|2216.4|368
1606738800000|2020-11-30 12:20:00|2221.4|2217.9|2217.4|2213.9|2221.4|2218.5|2215.8|2212.6|550
1606739100000|2020-11-30 12:25:00|2217.3|2213.8|2218.6|2215.1|2219.3|2216.6|2216.3|2213.4|420
1606739400000|2020-11-30 12:30:00|2218.5|2215|2219.2|2215.7|2221.4|2218.5|2217.4|2214.3|432
1606739700000|2020-11-30 12:35:00|2219.1|2215.6|2217.4|2213.9|2219.3|2216.6|2215.6|2212.4|512
1606740000000|2020-11-30 12:40:00|2217.3|2213.8|2215.7|2212.2|2217.6|2214.8|2214.6|2211.9|429
1606740300000|2020-11-30 12:45:00|2214.9|2212.9|2212.4|2208.9|2216|2213.3|2206.7|2203.6|799
1606740600000|2020-11-30 12:50:00|2212.3|2208.8|2210.7|2207.2|2215.5|2212.6|2209.7|2207.1|596
1606740900000|2020-11-30 12:55:00|2210.6|2207.1|2212.8|2209.3|2213.6|2210.7|2209.1|2206.5|464
1606741200000|2020-11-30 13:00:00|2212.6|2209.1|2211.7|2208.2|2218.3|2215.3|2209.9|2206.7|983
1606741500000|2020-11-30 13:05:00|2211|2209|2212.4|2210.4|2216.4|2213.3|2209.4|2207.1|898
1606741800000|2020-11-30 13:10:00|2212.3|2210.3|2214.6|2212.6|2216.9|2214.7|2209.4|2206.7|796
1606742100000|2020-11-30 13:15:00|2214.5|2212.5|2217.5|2214|2218.6|2215.6|2210.9|2207.9|772
1606742400000|2020-11-30 13:20:00|2217.3|2213.8|2211.1|2207.6|2219.8|2216.8|2209|2206.2|982
1606742700000|2020-11-30 13:25:00|2211|2207.5|2213.8|2211.8|2214.1|2212.1|2202.6|2200.1|847
1606743000000|2020-11-30 13:30:00|2213.7|2211.7|2212.4|2210.4|2215|2212.3|2208.9|2206.1|758
1606743300000|2020-11-30 13:35:00|2212.3|2210.3|2210.3|2206.8|2216.2|2213.7|2208.8|2205.6|733
1606743600000|2020-11-30 13:40:00|2209.6|2207.6|2207.8|2204.3|2210.8|2207.8|2205.5|2202.8|673
1606743900000|2020-11-30 13:45:00|2207.9|2204.4|2202|2200|2208|2204.5|2200.2|2197.2|839
1606744200000|2020-11-30 13:50:00|2202.1|2200.1|2210.8|2208.8|2211.8|2209.8|2200|2197.5|723
1606744500000|2020-11-30 13:55:00|2210.7|2208.7|2213.8|2211.8|2215|2212.3|2210.7|2208|608
1606744800000|2020-11-30 14:00:00|2213.7|2211.7|2217.6|2214.1|2221|2217.8|2213|2210|770
1606745100000|2020-11-30 14:05:00|2216.8|2214.8|2210.8|2208.8|2219.4|2216.6|2210.7|2208.5|594
1606745400000|2020-11-30 14:10:00|2210.7|2208.7|2211|2207.5|2213.6|2210.9|2209.2|2207|580
1606745700000|2020-11-30 14:15:00|2210.8|2207.3|2215.5|2212|2215.5|2212|2209.5|2206|517
1606746000000|2020-11-30 14:20:00|2215.6|2212.1|2214.8|2211.3|2218.3|2214.9|2212.9|2209.4|599
1606746300000|2020-11-30 14:25:00|2214.7|2211.2|2226.8|2223.3|2226.9|2223.9|2212.9|2210|963
1606746600000|2020-11-30 14:30:00|2227|2223.5|2218.8|2215.3|2229.1|2226.2|2218.2|2214.7|1338
1606746900000|2020-11-30 14:35:00|2218.9|2215.4|2224|2222|2225.9|2223.1|2217.6|2214.2|939
1606747200000|2020-11-30 14:40:00|2224.1|2222.1|2219.8|2216.3|2224.8|2222.1|2218.5|2215.3|849
1606747500000|2020-11-30 14:45:00|2220|2216.5|2218.9|2215.4|2224.9|2222.1|2218.2|2215.3|1074
1606747800000|2020-11-30 14:50:00|2218.5|2216.5|2232|2230|2232.6|2230.1|2218.5|2215.6|1013
1606748100000|2020-11-30 14:55:00|2232.3|2230.3|2236.7|2233.2|2238.6|2235.8|2230.8|2228.5|1120
1606748400000|2020-11-30 15:00:00|2236.9|2233.4|2236.3|2234.3|2239.9|2237|2231.3|2229.2|1278
1606748700000|2020-11-30 15:05:00|2236.4|2234.4|2236.4|2234.4|2240.1|2238|2232.1|2230.1|1125
1606749000000|2020-11-30 15:10:00|2236.5|2234.5|2241|2237.5|2244.8|2242.1|2233.5|2231.4|1110
1606749300000|2020-11-30 15:15:00|2241.1|2237.6|2239.6|2236.1|2243.3|2240.3|2238.1|2235.5|930
1606749600000|2020-11-30 15:20:00|2238.9|2236.9|2237|2235|2242.6|2239.8|2236.9|2234.4|765
1606749900000|2020-11-30 15:25:00|2236.9|2234.9|2233.5|2230|2239.1|2236.4|2233.1|2229.6|702
1606750200000|2020-11-30 15:30:00|2233.2|2229.7|2233.2|2231.2|2234.9|2232.1|2230.7|2228|821
1606750500000|2020-11-30 15:35:00|2233.1|2231.1|2233.2|2231.2|2235.4|2232.7|2229.8|2227|691
1606750800000|2020-11-30 15:40:00|2233.3|2231.3|2230.8|2228.8|2236.8|2234|2230.6|2227.9|730
1606751100000|2020-11-30 15:45:00|2231.6|2228.1|2230.9|2228.9|2234.1|2231.3|2229.5|2226.8|795
1606751400000|2020-11-30 15:50:00|2231|2229|2231.7|2228.2|2235.7|2233.4|2230.7|2227.9|679
1606751700000|2020-11-30 15:55:00|2231.8|2228.3|2229.6|2227.6|2232.6|2229.9|2226.7|2224.5|789
1606752000000|2020-11-30 16:00:00|2229.9|2227.9|2228.1|2226.1|2231.9|2229.2|2227.2|2224.9|705
1606752300000|2020-11-30 16:05:00|2227.9|2225.9|2230.2|2226.7|2230.2|2227.5|2225.8|2223.4|678
1606752600000|2020-11-30 16:10:00|2230.1|2226.6|2233.3|2229.8|2233.3|2230.5|2227.4|2224.7|584
1606752900000|2020-11-30 16:15:00|2233.2|2229.7|2239.4|2237.4|2240.5|2237.9|2231.4|2228.8|716
1606753200000|2020-11-30 16:20:00|2239.5|2237.5|2244.3|2242.3|2247|2243.9|2239.4|2236.8|817
1606753500000|2020-11-30 16:25:00|2244.2|2242.2|2246.5|2243|2246.7|2243.9|2243.2|2240.2|753
1606753800000|2020-11-30 16:30:00|2246.6|2243.1|2246.8|2244.8|2250.7|2247.2|2245.2|2242.5|715
1606754100000|2020-11-30 16:35:00|2246.7|2244.7|2251.5|2249.5|2253.3|2251.1|2246.7|2244.7|764
1606754400000|2020-11-30 16:40:00|2251.6|2249.6|2250.1|2248.1|2254.6|2251.8|2249.2|2246.8|806
1606754700000|2020-11-30 16:45:00|2250.2|2248.2|2250.1|2246.6|2252.4|2249.6|2247.9|2245.1|635
1606755000000|2020-11-30 16:50:00|2250.2|2246.7|2251.7|2248.2|2253.2|2250.1|2249|2246.1|505
1606755300000|2020-11-30 16:55:00|2251.8|2248.3|2256|2254|2258.2|2255.4|2251.2|2248.1|729
1606755600000|2020-11-30 17:00:00|2255.9|2253.9|2263.8|2260.3|2266.4|2263.4|2255.9|2252.9|880
1606755900000|2020-11-30 17:05:00|2263.5|2260|2260.9|2257.4|2264.1|2261.5|2258.7|2256|660
1606756200000|2020-11-30 17:10:00|2260.8|2257.3|2262|2258.5|2262.7|2259.9|2258.7|2255.9|614
1606756500000|2020-11-30 17:15:00|2261.9|2258.4|2257.9|2255.9|2263.9|2261.3|2257.8|2255.6|607
1606756800000|2020-11-30 17:20:00|2258|2256|2258.6|2256.6|2260|2257.1|2256.3|2253.5|450
1606757100000|2020-11-30 17:25:00|2258.7|2256.7|2258.1|2256.1|2260|2257.3|2256.8|2254.1|306
1606757400000|2020-11-30 17:30:00|2258|2256|2261.8|2259.8|2262.9|2260.6|2257.3|2254.9|338
1606757700000|2020-11-30 17:35:00|2261.7|2259.7|2260|2256.5|2262|2259.9|2258.6|2255.8|382
1606758000000|2020-11-30 17:40:00|2259.9|2256.4|2256.8|2254.8|2260.3|2257.4|2256|2253.3|448
1606758300000|2020-11-30 17:45:00|2256.7|2254.7|2257.9|2254.4|2258.9|2256.1|2255.1|2252.5|393
1606758600000|2020-11-30 17:50:00|2257.8|2254.3|2257.8|2254.3|2260.1|2257.5|2256.7|2253.8|417
1606758900000|2020-11-30 17:55:00|2258|2254.5|2258|2254.5|2260.2|2257.5|2257|2254.2|366
1606759200000|2020-11-30 18:00:00|2258.1|2254.6|2254.6|2252.6|2258.8|2256.2|2254.3|2251.5|369
1606759500000|2020-11-30 18:05:00|2254.3|2252.3|2252|2248.5|2255.7|2252.7|2250.6|2247.9|447
1606759800000|2020-11-30 18:10:00|2251.9|2248.4|2252.8|2249.3|2253.9|2251.1|2251.5|2248.3|335
1606760100000|2020-11-30 18:15:00|2252.7|2249.2|2251.7|2249.7|2254.3|2251.5|2251.6|2249|294
1606760400000|2020-11-30 18:20:00|2252.2|2248.7|2251.9|2249.9|2254.5|2251.6|2250.2|2247.4|392
1606760700000|2020-11-30 18:25:00|2251.6|2248.1|2254.1|2252.1|2254.8|2252.1|2251|2248.1|486
1606761000000|2020-11-30 18:30:00|2254|2252|2256.4|2254.4|2257.7|2254.8|2254|2251.2|310
1606761300000|2020-11-30 18:35:00|2256.9|2253.4|2256.9|2254.9|2257.7|2255|2255.9|2253.1|163
1606761600000|2020-11-30 18:40:00|2257.7|2254.2|2256.3|2254.3|2257.7|2255|2255.5|2253.1|211
1606761900000|2020-11-30 18:45:00|2256.4|2254.4|2257.4|2255.4|2258.8|2256|2256.4|2253.8|168
1606762200000|2020-11-30 18:50:00|2257.3|2255.3|2258.9|2256.9|2259.8|2257.1|2256.6|2253.9|221
1606762500000|2020-11-30 18:55:00|2259|2257|2256.8|2253.3|2259.3|2257|2256.5|2253.3|220
1606762800000|2020-11-30 19:00:00|2256.9|2253.4|2259.1|2257.1|2259.9|2257.2|2255.5|2252.9|291
1606763100000|2020-11-30 19:05:00|2259|2257|2264.8|2261.3|2265.1|2262.4|2258.4|2255.4|228
1606763400000|2020-11-30 19:10:00|2264.7|2261.2|2265.8|2263.8|2268.1|2265.4|2264|2261.2|407
1606763700000|2020-11-30 19:15:00|2266.2|2264.2|2265.6|2263.6|2267.5|2264.7|2264.8|2262.2|292
1606764000000|2020-11-30 19:20:00|2265.5|2263.5|2267.2|2263.7|2267.9|2264.9|2264.7|2262.4|232
1606764300000|2020-11-30 19:25:00|2267.3|2263.8|2267.8|2264.3|2268.6|2265.7|2266.3|2263.7|198
1606764600000|2020-11-30 19:30:00|2268|2264.5|2264|2262|2268.3|2265.4|2263.8|2261.1|205
1606764900000|2020-11-30 19:35:00|2263.9|2261.9|2264.7|2261.2|2265.9|2263|2263.8|2261.2|163
1606765200000|2020-11-30 19:40:00|2264|2262|2264.4|2262.4|2265.5|2262.8|2263.8|2261.1|152
1606765500000|2020-11-30 19:45:00|2265.2|2261.7|2264.7|2262.7|2267.9|2265.1|2264.3|2261.6|200
1606765800000|2020-11-30 19:50:00|2264.6|2262.6|2264.9|2262.9|2266.6|2263.8|2263.7|2261.2|244
1606766100000|2020-11-30 19:55:00|2264.7|2262.7|2268.7|2265.2|2268.9|2266.2|2264.5|2261.9|334
1606766400000|2020-11-30 20:00:00|2268.8|2265.3|2267|2263.5|2269.7|2266.7|2266.3|2263.1|320
1606766700000|2020-11-30 20:05:00|2267.1|2263.6|2267.2|2263.7|2268.6|2265.8|2266.3|2263.6|208
1606767000000|2020-11-30 20:10:00|2267.3|2263.8|2265.8|2262.3|2268.4|2265.6|2265|2262.2|206
1606767300000|2020-11-30 20:15:00|2265.7|2262.2|2265.3|2261.8|2267.3|2264.6|2264|2260.9|258
1606767600000|2020-11-30 20:20:00|2265.2|2261.7|2266.3|2264.3|2267.9|2264.8|2265.2|2261.7|301
1606767900000|2020-11-30 20:25:00|2266.4|2264.4|2262.8|2259.3|2268.8|2266|2261.9|2259.2|388
1606768200000|2020-11-30 20:30:00|2262.9|2259.4|2261.7|2258.2|2263.9|2260.9|2261|2258.1|304
1606768500000|2020-11-30 20:35:00|2261.8|2258.3|2261.2|2257.7|2262.1|2259.3|2259.7|2256.6|288
1606768800000|2020-11-30 20:40:00|2261.1|2257.6|2263.4|2259.9|2263.7|2260.9|2260.6|2257.1|280
1606769100000|2020-11-30 20:45:00|2262.8|2260.8|2263.2|2259.7|2264.5|2261.9|2262.3|2259.5|305
1606769400000|2020-11-30 20:50:00|2263.3|2259.8|2262.2|2258.7|2264.4|2260.9|2261.1|2258.1|359
1606769700000|2020-11-30 20:55:00|2262.4|2258.9|2264.5|2261|2264.7|2261.3|2261.6|2258.3|430
1606770000000|2020-11-30 21:00:00|2264.6|2261.1|2264.3|2260.8|2265.1|2262.2|2262.3|2259.3|221
1606770300000|2020-11-30 21:05:00|2264.2|2260.7|2262.7|2259.2|2265.1|2262.3|2262|2259.1|162
1606770600000|2020-11-30 21:10:00|2262.8|2259.3|2263.2|2259.7|2263.7|2260.9|2261.8|2258.3|140
1606770900000|2020-11-30 21:15:00|2264|2260.5|2262.8|2259.3|2264.2|2261.4|2262.3|2259.1|166
1606771200000|2020-11-30 21:20:00|2262.7|2259.2|2264.2|2260.7|2264.8|2261.9|2262.4|2259.1|154
1606771500000|2020-11-30 21:25:00|2264.4|2260.9|2264.4|2260.9|2264.8|2262.1|2263.5|2260.5|122
1606771800000|2020-11-30 21:30:00|2264.5|2261|2264.1|2260.6|2265|2262|2262.8|2260|127
1606772100000|2020-11-30 21:35:00|2264.2|2260.7|2264.6|2261.1|2265.5|2262.5|2263.3|2260.6|112
1606772400000|2020-11-30 21:40:00|2264.7|2261.2|2265.4|2261.9|2265.7|2262.9|2264.3|2261.2|86
1606772700000|2020-11-30 21:45:00|2265.6|2262.1|2265.7|2262.2|2266.1|2263.3|2263.9|2260.4|144
1606773000000|2020-11-30 21:50:00|2265.4|2261.9|2265.4|2261.9|2266.2|2262.7|2264.1|2260.6|131
1606773300000|2020-11-30 21:55:00|2265.7|2262.2|2264.3|2260.8|2266.9|2263.2|2263.3|2259|195
1606777200000|2020-11-30 23:00:00|2266.6|2263.1|2264|2260.5|2268.9|2264.5|2263.1|2259.6|224
1606777500000|2020-11-30 23:05:00|2263.7|2260.2|2264.2|2260.7|2265.7|2261.7|2262.5|2259|179
1606777800000|2020-11-30 23:10:00|2264.3|2260.8|2263.8|2260.3|2264.4|2260.9|2262.7|2259.2|201
1606778100000|2020-11-30 23:15:00|2263.6|2260.1|2263.7|2260.2|2264.3|2260.8|2262.4|2259.3|152
1606778400000|2020-11-30 23:20:00|2263.6|2260.1|2263.1|2259.6|2264.3|2260.8|2262.5|2259|160
1606778700000|2020-11-30 23:25:00|2262.8|2259.3|2263.2|2259.7|2263.7|2260.2|2262.6|2259.1|120
1606779000000|2020-11-30 23:30:00|2263.3|2259.8|2261.6|2258.1|2263.3|2260.2|2260.7|2257.2|229
1606779300000|2020-11-30 23:35:00|2261.8|2258.3|2265.2|2261.7|2265.2|2261.7|2261|2257.5|216
1606779600000|2020-11-30 23:40:00|2265.3|2261.8|2267.6|2264.1|2267.8|2264.3|2264.1|2260.6|211
1606779900000|2020-11-30 23:45:00|2268.1|2264.6|2269|2265.5|2269.6|2266.1|2267.8|2264.3|157
1606780200000|2020-11-30 23:50:00|2268.8|2265.3|2269.9|2266.4|2270.4|2266.9|2267.9|2264.4|141
1606780500000|2020-11-30 23:55:00|2270|2266.5|2268|2264.5|2270|2266.5|2267.9|2264.4|82
1606780800000|2020-12-01 00:00:00|2268.1|2264.6|2269.7|2266.2|2269.9|2266.4|2267.4|2263.9|134
1606781100000|2020-12-01 00:05:00|2269.8|2266.3|2267.2|2263.7|2270.1|2266.6|2267.1|2263.6|122
1606781400000|2020-12-01 00:10:00|2267.1|2263.6|2268.2|2264.7|2269|2265.5|2267.1|2263.6|153
1606781700000|2020-12-01 00:15:00|2268.1|2264.6|2267.2|2263.7|2268.4|2264.9|2266.1|2263.1|198
1606782000000|2020-12-01 00:20:00|2267|2263.5|2266.7|2263.2|2267.5|2264.3|2266.1|2263|118
1606782300000|2020-12-01 00:25:00|2266.5|2263|2267.2|2263.7|2267.5|2264.1|2266.1|2263|102
1606782600000|2020-12-01 00:30:00|2267.1|2263.6|2267|2263.5|2267.3|2264.3|2266.3|2263.2|102
1606782900000|2020-12-01 00:35:00|2267.1|2263.6|2266.5|2263|2267.3|2264.3|2265.7|2262.7|104
1606783200000|2020-12-01 00:40:00|2266.6|2263.1|2268.5|2265|2269.5|2266|2266.3|2262.8|154
1606783500000|2020-12-01 00:45:00|2268.4|2264.9|2266.6|2263.1|2269.5|2266|2266.5|2263|243
1606783800000|2020-12-01 00:50:00|2266.7|2263.2|2264.8|2262.8|2266.7|2263.2|2264.5|2261.8|159
1606784100000|2020-12-01 00:55:00|2264.7|2262.7|2265.2|2261.7|2266|2263.1|2264.3|2261.5|143
1606784400000|2020-12-01 01:00:00|2265.1|2261.6|2266.6|2263.1|2269.2|2265.7|2262.6|2259.4|832
1606784700000|2020-12-01 01:05:00|2266.5|2263|2267.8|2264.3|2272.9|2269.4|2265.7|2262.2|641
1606785000000|2020-12-01 01:10:00|2268.1|2264.6|2267.2|2263.7|2269.1|2265.6|2265.9|2262.9|465
1606785300000|2020-12-01 01:15:00|2267.4|2263.9|2267.9|2264.4|2270.8|2267.3|2266.9|2263.8|476
1606785600000|2020-12-01 01:20:00|2268.1|2264.6|2268.5|2265|2268.8|2266.1|2266|2263.2|350
1606785900000|2020-12-01 01:25:00|2268.6|2265.1|2267.4|2263.9|2269.6|2266.5|2265.8|2263|392
1606786200000|2020-12-01 01:30:00|2267.5|2264|2264.9|2261.4|2267.9|2264.7|2263.6|2260.8|396
1606786500000|2020-12-01 01:35:00|2265.1|2261.6|2267.5|2264|2268|2264.9|2264.1|2261.2|443
1606786800000|2020-12-01 01:40:00|2267.6|2264.1|2268.3|2264.8|2269.2|2265.9|2266.6|2263.9|361
1606787100000|2020-12-01 01:45:00|2268|2264.5|2268|2264.5|2269.9|2266.9|2266.2|2263.2|456
1606787400000|2020-12-01 01:50:00|2267.9|2264.4|2265.2|2261.7|2268.4|2265.6|2264.8|2261.3|398
1606787700000|2020-12-01 01:55:00|2265.1|2261.6|2265.3|2261.8|2266.2|2263|2264.4|2261.5|221
1606788000000|2020-12-01 02:00:00|2265.8|2262.3|2269.1|2265.6|2269.2|2265.7|2265.7|2262.2|302
1606788300000|2020-12-01 02:05:00|2269.2|2265.7|2274.6|2271.1|2276.5|2273|2267.9|2264.4|581
1606788600000|2020-12-01 02:10:00|2274.5|2271|2273.5|2270|2276.3|2272.8|2271.9|2268.7|558
1606788900000|2020-12-01 02:15:00|2273.3|2269.8|2274.3|2270.8|2274.3|2271|2272.2|2268.9|284
1606789200000|2020-12-01 02:20:00|2274.4|2270.9|2275.9|2272.4|2276.3|2272.8|2273.2|2269.9|267
1606789500000|2020-12-01 02:25:00|2275.7|2272.2|2279.1|2275.6|2279.3|2276|2275.6|2272.1|271
1606789800000|2020-12-01 02:30:00|2279|2275.5|2281.2|2277.7|2282.6|2279.1|2278.1|2274.6|681
1606790100000|2020-12-01 02:35:00|2281.1|2277.6|2281.2|2277.7|2283.3|2279.8|2280|2276.5|518
1606790400000|2020-12-01 02:40:00|2281|2277.5|2282.6|2279.1|2283|2279.5|2279.7|2276.3|452
1606790700000|2020-12-01 02:45:00|2282.5|2279|2283.6|2280.1|2285.3|2281.8|2282|2278.5|459
1606791000000|2020-12-01 02:50:00|2283.7|2280.2|2288.3|2284.8|2288.5|2285|2283.3|2279.8|507
1606791300000|2020-12-01 02:55:00|2288.5|2285|2287.5|2284|2290.2|2286.7|2287.2|2283.7|485
1606791600000|2020-12-01 03:00:00|2287.8|2284.3|2286.2|2282.7|2288.7|2285.2|2286.2|2282.7|332
1606791900000|2020-12-01 03:05:00|2286.4|2282.9|2287.2|2283.7|2287.2|2283.7|2285.1|2281.6|341
1606792200000|2020-12-01 03:10:00|2287.3|2283.8|2286.4|2282.9|2287.9|2284.4|2285.4|2281.9|361
1606792500000|2020-12-01 03:15:00|2286.3|2282.8|2289.4|2285.9|2289.9|2286.4|2286.1|2282.6|501
1606792800000|2020-12-01 03:20:00|2289.5|2286|2290|2286.5|2292.4|2288.9|2288.9|2285.4|488
1606793100000|2020-12-01 03:25:00|2289.9|2286.4|2292.2|2288.7|2292.5|2289|2289.4|2285.9|491
1606793400000|2020-12-01 03:30:00|2292.1|2288.6|2292.2|2288.7|2293|2289.5|2289.5|2286|292
1606793700000|2020-12-01 03:35:00|2292.1|2288.6|2288.7|2285.2|2292.7|2289.2|2288.3|2284.8|294
1606794000000|2020-12-01 03:40:00|2288.6|2285.1|2288.3|2284.8|2290.7|2287.2|2287.9|2284.4|276
1606794300000|2020-12-01 03:45:00|2288.5|2285|2288.7|2285.2|2289.7|2286.2|2288|2284.5|215
1606794600000|2020-12-01 03:50:00|2288.6|2285.1|2288.9|2285.4|2290.2|2286.7|2288.1|2284.6|173
1606794900000|2020-12-01 03:55:00|2288.8|2285.3|2288.4|2284.9|2288.9|2285.8|2287.2|2284.2|175
1606795200000|2020-12-01 04:00:00|2288.3|2284.8|2288.3|2284.8|2289.2|2286|2286.7|2283.9|160
1606795500000|2020-12-01 04:05:00|2288.4|2284.9|2287.7|2284.2|2288.4|2284.9|2286.7|2283.9|130
1606795800000|2020-12-01 04:10:00|2288.1|2284.6|2289.2|2285.7|2289.4|2286.4|2287.6|2284.2|197
1606796100000|2020-12-01 04:15:00|2289.3|2285.8|2291|2287.5|2291.6|2288.1|2286.4|2283.1|357
1606796400000|2020-12-01 04:20:00|2291.1|2287.6|2288.8|2285.3|2291.3|2287.8|2288.5|2285|181
1606796700000|2020-12-01 04:25:00|2288.7|2285.2|2288.5|2285|2289.3|2285.8|2287.5|2284|181
1606797000000|2020-12-01 04:30:00|2288.4|2284.9|2287.8|2284.3|2289|2285.5|2287.3|2283.8|141
1606797300000|2020-12-01 04:35:00|2287.9|2284.4|2286.8|2283.3|2287.9|2284.4|2286.3|2282.8|188
1606797600000|2020-12-01 04:40:00|2286.9|2283.4|2289|2285.5|2289.6|2286.1|2286.4|2282.9|179
1606797900000|2020-12-01 04:45:00|2288.9|2285.4|2287.1|2283.6|2288.9|2285.4|2286.8|2283.3|144
1606798200000|2020-12-01 04:50:00|2287|2283.5|2286.5|2283|2287.1|2283.6|2286.3|2282.8|134
1606798500000|2020-12-01 04:55:00|2286.4|2282.9|2285.9|2282.4|2287.7|2284.2|2285|2281.5|222
1606798800000|2020-12-01 05:00:00|2285.8|2282.3|2287|2283.5|2287.2|2283.7|2284.1|2280.6|217
1606799100000|2020-12-01 05:05:00|2286.9|2283.4|2287.2|2283.7|2287.9|2284.4|2286.5|2283|188
1606799400000|2020-12-01 05:10:00|2287.1|2283.6|2285.7|2282.2|2287.5|2284|2285.3|2281.8|165
1606799700000|2020-12-01 05:15:00|2285.6|2282.1|2284|2280.5|2285.9|2282.4|2282.3|2278.8|208
1606800000000|2020-12-01 05:20:00|2283.9|2280.4|2284.8|2281.3|2286.3|2282.8|2283.8|2280.3|244
1606800300000|2020-12-01 05:25:00|2284.9|2281.4|2283.2|2279.7|2284.9|2281.4|2282.7|2279.2|210
1606800600000|2020-12-01 05:30:00|2283.1|2279.6|2287.9|2284.4|2288.3|2284.8|2283.1|2279.6|516
1606800900000|2020-12-01 05:35:00|2288|2284.5|2287.5|2284|2288.8|2285.3|2287.2|2283.7|295
1606801200000|2020-12-01 05:40:00|2287.4|2283.9|2287.1|2283.6|2287.8|2284.7|2285.5|2282|280
1606801500000|2020-12-01 05:45:00|2287|2283.5|2287.9|2284.4|2288.9|2285.4|2286.7|2283.2|224
1606801800000|2020-12-01 05:50:00|2288|2284.5|2292.7|2289.2|2293.1|2289.6|2287.5|2284|333
1606802100000|2020-12-01 05:55:00|2292.9|2289.4|2290.2|2286.7|2292.9|2289.4|2290.1|2286.6|366
1606802400000|2020-12-01 06:00:00|2290.5|2287|2290.5|2287|2291.5|2288|2287.4|2284|278
1606802700000|2020-12-01 06:05:00|2290.4|2286.9|2284.4|2280.9|2290.5|2287|2284.1|2280.6|539
1606803000000|2020-12-01 06:10:00|2284.5|2281|2285.5|2282|2287.5|2284|2284.1|2280.6|358
1606803300000|2020-12-01 06:15:00|2285.6|2282.1|2288.7|2285.2|2289.3|2285.8|2285.2|2281.7|413
1606803600000|2020-12-01 06:20:00|2288.8|2285.3|2287.9|2284.4|2289.9|2286.4|2286.6|2283.1|398
1606803900000|2020-12-01 06:25:00|2288|2284.5|2290.5|2287|2290.8|2287.3|2287.3|2283.8|367
1606804200000|2020-12-01 06:30:00|2290.6|2287.1|2290|2286.5|2291.3|2287.8|2288.6|2285.1|353
1606804500000|2020-12-01 06:35:00|2289.9|2286.4|2287.5|2284|2291.2|2287.7|2287.2|2283.7|349
1606804800000|2020-12-01 06:40:00|2287.4|2283.9|2287.6|2284.1|2288.4|2284.9|2286.4|2282.9|309
1606805100000|2020-12-01 06:45:00|2287.5|2284|2287.7|2284.2|2290|2286.5|2287.5|2284|442
1606805400000|2020-12-01 06:50:00|2287.5|2284|2287.5|2284|2288.1|2284.6|2285.1|2282.1|439
1606805700000|2020-12-01 06:55:00|2287.6|2284.1|2289.8|2286.3|2290.5|2287.1|2286.8|2283.3|393
1606806000000|2020-12-01 07:00:00|2289.7|2286.2|2288.1|2284.6|2289.7|2286.2|2287.3|2284|297
1606806300000|2020-12-01 07:05:00|2288|2284.5|2288.4|2284.9|2289.7|2286.2|2286.7|2283.2|322
1606806600000|2020-12-01 07:10:00|2288.5|2285|2289.8|2286.3|2292|2288.5|2287.8|2284.3|319
1606806900000|2020-12-01 07:15:00|2289.4|2285.9|2290.8|2287.3|2290.9|2287.4|2288.7|2285.2|250
1606807200000|2020-12-01 07:20:00|2290.9|2287.4|2292.6|2289.1|2293.7|2290.2|2290.6|2287.1|364
1606807500000|2020-12-01 07:25:00|2292.3|2288.8|2296.8|2293.3|2297.2|2294.2|2292.1|2288.6|373
1606807800000|2020-12-01 07:30:00|2296.7|2293.2|2298.2|2294.7|2298.4|2295.8|2296|2292.5|393
1606808100000|2020-12-01 07:35:00|2298.1|2294.6|2302.3|2298.8|2302.3|2298.8|2297.5|2294|286
1606808400000|2020-12-01 07:40:00|2302.2|2298.7|2301.9|2298.4|2304.1|2300.6|2299.9|2296.4|444
1606808700000|2020-12-01 07:45:00|2302|2298.5|2301.2|2297.7|2302.7|2299.7|2300.7|2297.2|395
1606809000000|2020-12-01 07:50:00|2301.4|2297.9|2301.9|2298.4|2304.7|2301.2|2301.2|2297.7|362
1606809300000|2020-12-01 07:55:00|2301.8|2298.3|2304|2300.5|2305.6|2302.1|2300.6|2297.1|360
1606809600000|2020-12-01 08:00:00|2303.7|2300.2|2305.6|2302.1|2306|2302.5|2299.5|2296.1|463
1606809900000|2020-12-01 08:05:00|2305.4|2301.9|2308.7|2305.2|2313.8|2310.3|2305.2|2301.7|575
1606810200000|2020-12-01 08:10:00|2309|2305.5|2306.5|2303|2310.4|2306.9|2306.1|2302.6|418
1606810500000|2020-12-01 08:15:00|2306.3|2302.8|2309.2|2305.7|2309.7|2306.2|2304.1|2300.6|375
1606810800000|2020-12-01 08:20:00|2309.3|2305.8|2311.5|2308|2312.4|2308.9|2307.9|2304.4|403
1606811100000|2020-12-01 08:25:00|2311.9|2308.4|2309.9|2306.4|2312.2|2308.7|2309.1|2305.6|350
1606811400000|2020-12-01 08:30:00|2310|2306.5|2312.9|2309.4|2313.1|2309.6|2308.7|2305.2|404
1606811700000|2020-12-01 08:35:00|2313|2309.5|2312.7|2309.2|2313.2|2309.7|2310|2306.5|342
1606812000000|2020-12-01 08:40:00|2312.8|2309.3|2310|2306.5|2313.4|2309.9|2309.8|2306.3|313
1606812300000|2020-12-01 08:45:00|2309.9|2306.4|2312.8|2309.3|2313.3|2309.8|2308.6|2305.1|410
1606812600000|2020-12-01 08:50:00|2312.6|2309.1|2310.1|2306.6|2312.8|2309.3|2308.7|2305.2|300
1606812900000|2020-12-01 08:55:00|2310.2|2306.7|2311.7|2308.2|2312.5|2309|2307.6|2304.9|287
1606813200000|2020-12-01 09:00:00|2311.2|2307.7|2316.3|2312.8|2316.9|2313.4|2309.1|2305.8|448
1606813500000|2020-12-01 09:05:00|2316.2|2312.7|2315.3|2311.8|2317|2314.3|2314.4|2311.5|358
1606813800000|2020-12-01 09:10:00|2315.4|2311.9|2313.9|2310.4|2317|2313.9|2313.8|2310.3|393
1606814100000|2020-12-01 09:15:00|2313.2|2311.2|2308.5|2306.5|2314.2|2311.2|2307.3|2304.3|420
1606814400000|2020-12-01 09:20:00|2308.7|2306.7|2313.4|2309.9|2314|2310.5|2308|2305.3|309
1606814700000|2020-12-01 09:25:00|2313.5|2310|2318.1|2314.6|2319.4|2316.6|2312.3|2309.5|400
1606815000000|2020-12-01 09:30:00|2318|2314.5|2315|2311.5|2318.1|2314.7|2312.9|2309.6|330
1606815300000|2020-12-01 09:35:00|2314.9|2311.4|2317.2|2313.7|2317.4|2313.9|2312.9|2310.1|349
1606815600000|2020-12-01 09:40:00|2317.3|2313.8|2315.7|2312.2|2317.9|2314.8|2315|2311.5|371
1606815900000|2020-12-01 09:45:00|2315.6|2312.1|2314.6|2311.1|2315.6|2312.1|2312.4|2308.9|317
1606816200000|2020-12-01 09:50:00|2314.4|2310.9|2315.1|2311.6|2316.2|2312.8|2313.4|2309.9|314
1606816500000|2020-12-01 09:55:00|2314.1|2312.1|2318.1|2314.6|2318.5|2315.4|2314.1|2311.4|310
1606816800000|2020-12-01 10:00:00|2318.3|2314.8|2316.5|2313|2321.7|2318.8|2315.5|2312.5|532
1606817100000|2020-12-01 10:05:00|2316.7|2313.2|2315.8|2312.3|2317.9|2314.5|2315|2312.1|283
1606817400000|2020-12-01 10:10:00|2315.4|2311.9|2315.5|2312|2316.3|2313.5|2314.2|2310.9|240
1606817700000|2020-12-01 10:15:00|2315.4|2311.9|2315.7|2312.2|2318.1|2314.9|2314|2310.9|360
1606818000000|2020-12-01 10:20:00|2315.8|2312.3|2316.8|2313.3|2318.2|2315.2|2315.4|2312.2|373
1606818300000|2020-12-01 10:25:00|2317.1|2313.6|2314.3|2310.8|2318.2|2315.1|2313.3|2310.5|414
1606818600000|2020-12-01 10:30:00|2314.4|2310.9|2317.2|2313.7|2317.4|2314.1|2313.6|2310.1|339
1606818900000|2020-12-01 10:35:00|2317.1|2313.6|2321.4|2317.9|2322|2319.2|2317.1|2313.6|358
1606819200000|2020-12-01 10:40:00|2321.6|2318.1|2321.6|2318.1|2322.4|2319.6|2319.2|2316.5|307
1606819500000|2020-12-01 10:45:00|2321.7|2318.2|2321.5|2318|2321.7|2318.2|2319.6|2316.1|277
1606819800000|2020-12-01 10:50:00|2321.6|2318.1|2322.6|2319.1|2323.1|2319.6|2319.8|2316.3|216
1606820100000|2020-12-01 10:55:00|2322.7|2319.2|2322.6|2319.1|2323.3|2319.8|2320.4|2316.9|221
1606820400000|2020-12-01 11:00:00|2322.7|2319.2|2324.1|2320.6|2324.4|2321.1|2322.1|2318.6|301
1606820700000|2020-12-01 11:05:00|2324|2320.5|2330.9|2327.4|2331|2327.6|2322.9|2319.4|581
1606821000000|2020-12-01 11:10:00|2330.6|2327.1|2335.9|2332.4|2337.6|2334.1|2330.5|2327|541
1606821300000|2020-12-01 11:15:00|2336|2332.5|2341.1|2337.6|2344.7|2341.2|2335.2|2332.1|656
1606821600000|2020-12-01 11:20:00|2340.5|2337|2334.8|2331.3|2342.1|2338.6|2334.3|2331.1|559
1606821900000|2020-12-01 11:25:00|2335.1|2331.6|2337.3|2333.8|2339.2|2336.1|2334.4|2331.6|410
1606822200000|2020-12-01 11:30:00|2337.4|2333.9|2334.3|2330.8|2339.6|2336.4|2333.3|2330.4|433
1606822500000|2020-12-01 11:35:00|2334.4|2330.9|2334.1|2330.6|2337.6|2334.7|2332|2329.2|479
1606822800000|2020-12-01 11:40:00|2334.2|2330.7|2336|2332.5|2337.3|2333.8|2333.5|2330|285
1606823100000|2020-12-01 11:45:00|2335.9|2332.4|2333.7|2330.2|2336.4|2332.9|2332.2|2329.2|331
1606823400000|2020-12-01 11:50:00|2333.6|2330.1|2337.5|2334|2337.5|2334|2332.6|2329.2|336
1606823700000|2020-12-01 11:55:00|2337.4|2333.9|2337.7|2334.2|2340.5|2337|2337.1|2333.6|468
1606824000000|2020-12-01 12:00:00|2338.1|2334.6|2350|2346.5|2354.7|2351.2|2336|2332.5|1227
1606824300000|2020-12-01 12:05:00|2350.2|2346.7|2343.6|2340.1|2351.8|2348.3|2341.7|2338.2|805
1606824600000|2020-12-01 12:10:00|2344.1|2340.6|2342.5|2339|2346.8|2343.3|2341.5|2338|682
1606824900000|2020-12-01 12:15:00|2342.4|2338.9|2345|2341.5|2346.3|2342.8|2340.9|2337.4|723
1606825200000|2020-12-01 12:20:00|2344.2|2340.7|2339.9|2336.4|2345.8|2342.3|2339.2|2335.7|618
1606825500000|2020-12-01 12:25:00|2339.8|2336.3|2341.2|2337.7|2341.6|2338.7|2337.5|2334.5|545
1606825800000|2020-12-01 12:30:00|2341|2337.5|2337.7|2334.2|2341.4|2338.2|2336.2|2333.5|428
1606826100000|2020-12-01 12:35:00|2337.8|2334.3|2340.5|2337|2342|2338.8|2336|2332.8|458
1606826400000|2020-12-01 12:40:00|2340.6|2337.1|2342.4|2338.9|2343.2|2340.2|2338.8|2335.3|420
1606826700000|2020-12-01 12:45:00|2342.3|2338.8|2340.9|2337.4|2345.4|2342|2340.4|2337.1|565
1606827000000|2020-12-01 12:50:00|2340.8|2337.3|2340.7|2337.2|2343|2339.5|2339.6|2336.6|523
1606827300000|2020-12-01 12:55:00|2341|2337.5|2339.4|2335.9|2341.9|2338.4|2337.8|2334.7|519
1606827600000|2020-12-01 13:00:00|2339.6|2336.1|2342.4|2338.9|2345.3|2342.4|2338.3|2334.8|885
1606827900000|2020-12-01 13:05:00|2342.3|2338.8|2345.5|2342|2347.1|2343.6|2341.3|2338.5|714
1606828200000|2020-12-01 13:10:00|2345.4|2341.9|2339.1|2335.6|2345.6|2342.5|2338|2335.2|580
1606828500000|2020-12-01 13:15:00|2339.2|2335.7|2342.9|2339.4|2343.3|2340.2|2339|2335.5|582
1606828800000|2020-12-01 13:20:00|2342.8|2339.3|2340.5|2337|2346.1|2342.6|2338.3|2334.8|753
1606829100000|2020-12-01 13:25:00|2340.6|2337.1|2343.8|2340.3|2346.1|2342.9|2340.5|2337.1|636
1606829400000|2020-12-01 13:30:00|2343.7|2340.2|2345.7|2342.2|2346.6|2343.2|2341.4|2338.6|623
1606829700000|2020-12-01 13:35:00|2345.6|2342.1|2348.6|2345.1|2349.7|2347.1|2343.3|2340.5|708
1606830000000|2020-12-01 13:40:00|2348.5|2345|2342.7|2339.2|2348.7|2345.2|2341.5|2338.7|595
1606830300000|2020-12-01 13:45:00|2342.2|2340.2|2348.2|2344.7|2349.2|2346.4|2342.2|2339.3|674
1606830600000|2020-12-01 13:50:00|2348.3|2344.8|2349.7|2346.2|2352.8|2349.3|2345.8|2342.6|761
1606830900000|2020-12-01 13:55:00|2349.8|2346.3|2363|2361|2365.7|2362.2|2348.5|2345.8|955
1606831200000|2020-12-01 14:00:00|2362.9|2360.9|2366.5|2363|2369|2366|2359.7|2356.9|1219
1606831500000|2020-12-01 14:05:00|2366.4|2362.9|2367|2363.5|2373|2370|2366.2|2362.7|940
1606831800000|2020-12-01 14:10:00|2366.9|2363.4|2367.3|2363.8|2373.8|2370.3|2366.5|2363.2|908
1606832100000|2020-12-01 14:15:00|2367.4|2363.9|2364.6|2361.1|2369.6|2366.1|2362.8|2359.4|763
1606832400000|2020-12-01 14:20:00|2363.7|2361.7|2364.2|2360.7|2368.4|2364.9|2363.5|2360.5|578
1606832700000|2020-12-01 14:25:00|2364.1|2360.6|2359.7|2356.2|2365.7|2362.9|2359.7|2356.2|578
1606833000000|2020-12-01 14:30:00|2359.8|2356.3|2356.3|2352.8|2360.7|2357.7|2354.9|2352|1206
1606833300000|2020-12-01 14:35:00|2355.6|2353.6|2367.8|2364.3|2368.2|2365.3|2353.7|2350.9|1186
1606833600000|2020-12-01 14:40:00|2367.7|2364.2|2367.5|2364|2370.4|2367.5|2365.9|2362.4|767
1606833900000|2020-12-01 14:45:00|2367.4|2363.9|2367.2|2363.7|2370.4|2367.4|2365.9|2362.9|729
1606834200000|2020-12-01 14:50:00|2367.3|2363.8|2363.7|2360.2|2368.5|2365|2361.4|2358.4|663
1606834500000|2020-12-01 14:55:00|2363.5|2360|2364|2360.5|2364.5|2361.8|2360.5|2357.6|547
1606834800000|2020-12-01 15:00:00|2363.9|2360.4|2365.6|2362.1|2370.4|2367.2|2362.6|2359.1|802
1606835100000|2020-12-01 15:05:00|2365.5|2362|2364.1|2360.6|2365.9|2362.5|2360.3|2357.2|797
1606835400000|2020-12-01 15:10:00|2364.2|2360.7|2364.5|2361|2365.7|2362.7|2360.8|2357.8|844
1606835700000|2020-12-01 15:15:00|2364.4|2360.9|2363.1|2359.6|2365.3|2361.9|2362.4|2358.9|830
1606836000000|2020-12-01 15:20:00|2363.2|2359.7|2354.1|2350.6|2364.7|2361.2|2352|2348.5|911
1606836300000|2020-12-01 15:25:00|2354.3|2350.8|2357.1|2353.6|2357.8|2354.3|2351.9|2348.4|1070
1606836600000|2020-12-01 15:30:00|2357.2|2353.7|2360.3|2356.8|2361.9|2358.4|2356.4|2352.9|819
1606836900000|2020-12-01 15:35:00|2360.2|2356.7|2362.7|2359.2|2365.8|2362.3|2359.9|2356.5|860
1606837200000|2020-12-01 15:40:00|2362.8|2359.3|2365.2|2361.7|2365.3|2362.1|2361.2|2358.1|658
1606837500000|2020-12-01 15:45:00|2364.8|2361.3|2368.1|2364.6|2368.6|2365.4|2363.1|2360.1|668
1606837800000|2020-12-01 15:50:00|2368.2|2364.7|2367.1|2363.6|2371.6|2368.1|2365.9|2363.2|664
1606838100000|2020-12-01 15:55:00|2367|2363.5|2371.1|2367.6|2372.2|2368.7|2366.3|2363.1|692
1606838400000|2020-12-01 16:00:00|2371|2367.5|2370.9|2367.4|2373|2369.5|2368.8|2365.3|744
1606838700000|2020-12-01 16:05:00|2371|2367.5|2372.7|2369.2|2374.3|2371.6|2368.7|2365.9|792
1606839000000|2020-12-01 16:10:00|2372.3|2368.8|2370.2|2366.7|2373.7|2370.9|2367.4|2364|685
1606839300000|2020-12-01 16:15:00|2369.9|2366.4|2369.3|2365.8|2371.8|2368.3|2365.2|2361.9|639
1606839600000|2020-12-01 16:20:00|2369.2|2365.7|2371|2367.5|2371.4|2368.5|2368.4|2365.2|843
1606839900000|2020-12-01 16:25:00|2370.9|2367.4|2371.1|2367.6|2371.6|2368.5|2366.8|2363.3|783
1606840200000|2020-12-01 16:30:00|2371|2367.5|2374.2|2370.7|2374.3|2370.8|2370.8|2367.3|816
1606840500000|2020-12-01 16:35:00|2374|2370.5|2375.2|2371.7|2375.2|2371.7|2371.6|2368.1|682
1606840800000|2020-12-01 16:40:00|2375.1|2371.6|2382.7|2379.2|2384.5|2381|2374.2|2370.7|644
1606841100000|2020-12-01 16:45:00|2382.9|2379.4|2377.6|2374.1|2385.4|2381.9|2377|2373.9|713
1606841400000|2020-12-01 16:50:00|2377.5|2374|2378.7|2375.2|2379.6|2376.6|2376|2372.5|596
1606841700000|2020-12-01 16:55:00|2378.9|2375.4|2378.3|2374.8|2380.6|2377.4|2376.3|2373.1|612
1606842000000|2020-12-01 17:00:00|2378.4|2374.9|2383.3|2379.8|2384.6|2381.1|2377.9|2374.9|455
1606842300000|2020-12-01 17:05:00|2383.4|2379.9|2389.6|2386.1|2390.2|2386.7|2382.7|2379.2|509
1606842600000|2020-12-01 17:10:00|2389.7|2386.2|2390.4|2386.9|2393.5|2390.5|2388|2384.5|744
1606842900000|2020-12-01 17:15:00|2390.5|2387|2393.1|2389.6|2393.5|2390|2389.1|2386.1|584
1606843200000|2020-12-01 17:20:00|2393.5|2390|2394|2390.5|2396.5|2393.8|2391.3|2388.6|573
1606843500000|2020-12-01 17:25:00|2393.9|2390.4|2391.9|2388.4|2395.1|2391.9|2391.5|2388.3|437
1606843800000|2020-12-01 17:30:00|2392.1|2388.6|2391.2|2387.7|2393.9|2390.9|2389.4|2385.9|430
1606844100000|2020-12-01 17:35:00|2390.9|2388.9|2394.1|2390.6|2395|2391.5|2388.8|2386.3|475
1606844400000|2020-12-01 17:40:00|2394.2|2390.7|2393.5|2390|2395.2|2392.4|2391.4|2388.7|468
1606844700000|2020-12-01 17:45:00|2394.2|2390.7|2397.8|2394.3|2398.6|2395.7|2393.6|2390.7|515
1606845000000|2020-12-01 17:50:00|2397.9|2394.4|2393.9|2390.4|2397.9|2395.1|2392.8|2389.9|455
1606845300000|2020-12-01 17:55:00|2394.1|2390.6|2391.2|2387.7|2394.4|2390.9|2387.9|2385.1|530
1606845600000|2020-12-01 18:00:00|2391.3|2387.8|2393.5|2390|2393.6|2390.6|2389.6|2386.6|428
1606845900000|2020-12-01 18:05:00|2393.4|2389.9|2397.9|2394.4|2398.5|2395.6|2392.3|2389.5|397
1606846200000|2020-12-01 18:10:00|2397.8|2394.3|2401|2397.5|2402.6|2399.2|2396.6|2393.7|455
1606846500000|2020-12-01 18:15:00|2401.2|2397.7|2406.2|2402.7|2407.3|2404.3|2401.2|2397.7|677
1606846800000|2020-12-01 18:20:00|2406.1|2402.6|2399|2395.5|2406.5|2403.7|2396.8|2394|660
1606847100000|2020-12-01 18:25:00|2398.9|2395.4|2397.9|2394.4|2399.2|2396.3|2395.8|2393|570
1606847400000|2020-12-01 18:30:00|2398|2394.5|2397.8|2394.3|2398.4|2395.6|2394.8|2391.4|301
1606847700000|2020-12-01 18:35:00|2397|2395|2400.2|2396.7|2400.8|2397.3|2397|2394.4|228
1606848000000|2020-12-01 18:40:00|2400.1|2396.6|2400.3|2398.3|2401.3|2398.3|2398.3|2395.4|267
1606848300000|2020-12-01 18:45:00|2401.2|2397.7|2400.3|2396.8|2401.2|2398.1|2398.4|2395.4|195
1606848600000|2020-12-01 18:50:00|2400.4|2396.9|2399.7|2396.2|2400.5|2397|2398.4|2394.9|188
1606848900000|2020-12-01 18:55:00|2399.6|2396.1|2396.6|2394.6|2399.7|2396.2|2395|2392.1|349
1606849200000|2020-12-01 19:00:00|2396.5|2394.5|2399.4|2395.9|2399.6|2396.1|2396.5|2393.5|262
1606849500000|2020-12-01 19:05:00|2399.5|2396|2397.1|2393.6|2399.5|2396|2395.9|2393.1|216
1606849800000|2020-12-01 19:10:00|2397.2|2393.7|2400.8|2397.3|2401.7|2398.7|2396.8|2393.3|227
1606850100000|2020-12-01 19:15:00|2400.9|2397.4|2398.9|2395.4|2401.4|2398.8|2397.9|2395.1|268
1606850400000|2020-12-01 19:20:00|2398.8|2395.3|2396.4|2394.4|2398.9|2396|2395.7|2393.1|264
1606850700000|2020-12-01 19:25:00|2396.5|2394.5|2397.6|2395.6|2398.6|2396.6|2396.4|2393.4|208
1606851000000|2020-12-01 19:30:00|2397.5|2395.5|2397.2|2393.7|2397.7|2395.5|2395.8|2393.1|255
1606851300000|2020-12-01 19:35:00|2396.8|2393.3|2399.8|2396.3|2399.9|2397|2395.9|2393.2|183
1606851600000|2020-12-01 19:40:00|2399.7|2396.2|2400.1|2396.6|2400.5|2397.8|2398.6|2395.8|202
1606851900000|2020-12-01 19:45:00|2400|2396.5|2403.1|2401.1|2404.1|2401.5|2399.9|2396.5|355
1606852200000|2020-12-01 19:50:00|2403.2|2401.2|2402|2400|2404.1|2401.5|2401.2|2399.1|305
1606852500000|2020-12-01 19:55:00|2401.7|2399.7|2399.7|2397.7|2402.1|2399.7|2399.4|2397.4|381
1606852800000|2020-12-01 20:00:00|2399.6|2397.6|2401.2|2399.2|2401.7|2399.3|2399|2396.4|350
1606853100000|2020-12-01 20:05:00|2401|2399|2402.7|2400.7|2403.9|2401.2|2401|2398.3|233
1606853400000|2020-12-01 20:10:00|2402.8|2400.8|2405.5|2403.5|2406.3|2403.7|2402.5|2399.8|248
1606853700000|2020-12-01 20:15:00|2406.3|2402.8|2401.6|2399.6|2407|2404.3|2401.5|2398.8|269
1606854000000|2020-12-01 20:20:00|2401.5|2399.5|2402.4|2400.4|2404.2|2401.4|2401.5|2398.8|265
1606854300000|2020-12-01 20:25:00|2402.2|2400.2|2400.7|2398.7|2403.3|2400.4|2400.2|2397.5|169
1606854600000|2020-12-01 20:30:00|2400.6|2398.6|2400.7|2397.2|2401.6|2398.8|2399.8|2397.1|177
1606854900000|2020-12-01 20:35:00|2400.8|2397.3|2400.4|2398.4|2401.3|2398.6|2399.4|2396.8|155
1606855200000|2020-12-01 20:40:00|2400.5|2398.5|2402|2400|2402.8|2400.1|2399.9|2397.5|163
1606855500000|2020-12-01 20:45:00|2401.8|2399.8|2400.2|2398.2|2402.9|2400.6|2400|2397.1|200
1606855800000|2020-12-01 20:50:00|2400.1|2398.1|2400.1|2398.1|2402.4|2399.5|2399.5|2396.7|236
1606856100000|2020-12-01 20:55:00|2400|2398|2400.7|2398.7|2402.9|2400.3|2399.9|2397.2|318
1606856400000|2020-12-01 21:00:00|2401.1|2397.6|2403.2|2399.7|2404.1|2401.1|2399.5|2397.5|182
1606856700000|2020-12-01 21:05:00|2403.1|2399.6|2401.8|2398.3|2403.2|2400.4|2400.1|2397.4|135
1606857000000|2020-12-01 21:10:00|2401.7|2398.2|2399.7|2397.7|2402|2399.1|2399.5|2396.8|123
1606857300000|2020-12-01 21:15:00|2399.8|2397.8|2402|2398.5|2402.1|2399.2|2399.5|2397.2|115
1606857600000|2020-12-01 21:20:00|2402.1|2398.6|2401|2399|2402.2|2399.5|2400.8|2397.9|93
1606857900000|2020-12-01 21:25:00|2401.1|2399.1|2401.2|2399.2|2402.2|2399.4|2400.8|2398|118
1606858200000|2020-12-01 21:30:00|2401.7|2398.2|2401.2|2399.2|2402.4|2399.6|2400.9|2397.9|129
1606858500000|2020-12-01 21:35:00|2401.1|2399.1|2402|2398.5|2402.5|2399.7|2401.1|2398.1|122
1606858800000|2020-12-01 21:40:00|2402.1|2398.6|2402|2400|2403.3|2400.4|2401.1|2398.2|109
1606859100000|2020-12-01 21:45:00|2401.9|2399.9|2403.1|2399.6|2403.7|2400.9|2401.9|2398.9|128
1606859400000|2020-12-01 21:50:00|2403|2399.5|2402.7|2399.2|2403.7|2400.3|2402|2398.3|127
1606859700000|2020-12-01 21:55:00|2402.8|2399.3|2402|2398.5|2403.2|2399.3|2401|2397|188
1606863600000|2020-12-01 23:00:00|2399.4|2395.9|2395.9|2392.4|2400.9|2397.4|2395.4|2391.9|304
1606863900000|2020-12-01 23:05:00|2395.8|2392.3|2393|2389.5|2396.3|2392.8|2391.9|2388.4|293
1606864200000|2020-12-01 23:10:00|2393.1|2389.6|2392.2|2388.7|2393.5|2390|2390.2|2386.7|316
1606864500000|2020-12-01 23:15:00|2392|2388.5|2386.3|2382.8|2392|2388.5|2385.7|2382.2|360
1606864800000|2020-12-01 23:20:00|2386.4|2382.9|2386.4|2382.9|2388.3|2384.8|2384.7|2381.2|356
1606865100000|2020-12-01 23:25:00|2386.3|2382.8|2385.8|2382.3|2386.8|2383.3|2384|2380.5|257
1606865400000|2020-12-01 23:30:00|2385.9|2382.4|2382.4|2378.9|2386.5|2383|2382.4|2378.9|230
1606865700000|2020-12-01 23:35:00|2382.3|2380.3|2382.9|2379.4|2384.2|2380.9|2381.9|2378.4|196
1606866000000|2020-12-01 23:40:00|2383|2379.5|2387|2383.5|2387|2383.5|2381.9|2378.4|221
1606866300000|2020-12-01 23:45:00|2387.2|2383.7|2385.9|2382.4|2391.1|2387.6|2385.6|2382.1|229
1606866600000|2020-12-01 23:50:00|2385.6|2382.1|2386.3|2382.8|2386.9|2383.4|2384.2|2380.7|215
1606866900000|2020-12-01 23:55:00|2386.2|2382.7|2384.9|2381.4|2386.2|2382.7|2382.6|2379.1|218
1606867200000|2020-12-02 00:00:00|2385|2381.5|2386.2|2382.7|2390|2386.5|2384|2380.5|268
1606867500000|2020-12-02 00:05:00|2386.3|2382.8|2386.3|2382.8|2387.1|2383.6|2385.2|2381.7|133
1606867800000|2020-12-02 00:10:00|2386.2|2382.7|2386.2|2382.7|2387.1|2383.8|2383.8|2380.3|173
1606868100000|2020-12-02 00:15:00|2386.1|2382.6|2386.4|2382.9|2387.2|2383.7|2384.8|2381.3|161
1606868400000|2020-12-02 00:20:00|2386.3|2382.8|2384.7|2381.2|2386.9|2383.4|2384.5|2381|160
1606868700000|2020-12-02 00:25:00|2384.8|2381.3|2384.5|2381|2387.9|2384.4|2383.9|2380.4|179
1606869000000|2020-12-02 00:30:00|2384.3|2380.8|2388.4|2384.9|2390.6|2387.1|2383.7|2380.2|298
1606869300000|2020-12-02 00:35:00|2388.5|2385|2388.2|2384.7|2388.7|2385.2|2386.4|2382.9|266
1606869600000|2020-12-02 00:40:00|2388.1|2384.6|2387.2|2383.7|2389.2|2385.7|2386.6|2383.1|206
1606869900000|2020-12-02 00:45:00|2386.8|2383.3|2392.7|2389.2|2393.4|2389.9|2386.8|2383.3|275
1606870200000|2020-12-02 00:50:00|2392.8|2389.3|2392.4|2388.9|2393.2|2389.7|2389.9|2386.4|242
1606870500000|2020-12-02 00:55:00|2392.3|2388.8|2392.4|2388.9|2393.6|2390.1|2390.9|2387.4|259
1606870800000|2020-12-02 01:00:00|2392.3|2388.8|2391.6|2388.1|2392.6|2389.1|2384.5|2381|904
1606871100000|2020-12-02 01:05:00|2391.4|2387.9|2391.9|2388.4|2394|2390.5|2389.6|2386.1|750
1606871400000|2020-12-02 01:10:00|2391.8|2388.3|2387.7|2384.2|2392.6|2389.1|2387.1|2383.6|495
1606871700000|2020-12-02 01:15:00|2387.5|2384|2390.5|2387|2390.9|2387.4|2387.5|2384|357
1606872000000|2020-12-02 01:20:00|2390.6|2387.1|2388|2384.5|2391.2|2387.7|2386.7|2383.2|298
1606872300000|2020-12-02 01:25:00|2388.1|2384.6|2387.9|2384.4|2390.5|2387|2387|2383.5|301
1606872600000|2020-12-02 01:30:00|2388|2384.5|2389.5|2386|2390.9|2387.4|2387.8|2384.3|358
1606872900000|2020-12-02 01:35:00|2389.6|2386.1|2395.4|2391.9|2395.4|2391.9|2389.2|2385.7|713
1606873200000|2020-12-02 01:40:00|2395.3|2391.8|2391.5|2388|2395.5|2392|2391.1|2387.6|556
1606873500000|2020-12-02 01:45:00|2391.8|2388.3|2388.4|2384.9|2392.6|2389.1|2387.8|2384.3|440
1606873800000|2020-12-02 01:50:00|2388.7|2385.2|2386.8|2383.3|2388.9|2385.4|2385.5|2382|464
1606874100000|2020-12-02 01:55:00|2386.4|2382.9|2390.6|2387.1|2390.7|2387.2|2386.4|2382.9|353
1606874400000|2020-12-02 02:00:00|2390.7|2387.2|2391.7|2388.2|2391.9|2388.4|2388.9|2385.4|397
1606874700000|2020-12-02 02:05:00|2391.4|2387.9|2391.7|2388.2|2393.5|2390|2390.9|2387.4|464
1606875000000|2020-12-02 02:10:00|2391.6|2388.1|2388.3|2384.8|2392.3|2388.8|2388|2384.5|316
1606875300000|2020-12-02 02:15:00|2388.4|2384.9|2386.1|2382.6|2388.5|2385|2385.3|2381.8|190
1606875600000|2020-12-02 02:20:00|2386.2|2382.7|2384.8|2381.3|2387.2|2383.7|2383|2379.5|223
1606875900000|2020-12-02 02:25:00|2384.7|2381.2|2383.5|2380|2385.3|2381.8|2380.5|2377|395
1606876200000|2020-12-02 02:30:00|2383.4|2379.9|2382.8|2379.3|2386.1|2382.6|2380.8|2377.6|595
1606876500000|2020-12-02 02:35:00|2382.7|2379.2|2378.9|2375.4|2383|2379.5|2376.6|2373.1|573
1606876800000|2020-12-02 02:40:00|2378.8|2375.3|2380.9|2377.4|2382.6|2379.1|2378.7|2375.2|427
1606877100000|2020-12-02 02:45:00|2380.8|2377.3|2377.8|2374.3|2380.9|2377.4|2375.2|2372.2|508
1606877400000|2020-12-02 02:50:00|2377.7|2374.2|2373.6|2370.1|2379.2|2376.3|2372.8|2369.3|516
1606877700000|2020-12-02 02:55:00|2373.4|2369.9|2360.2|2356.7|2373.4|2369.9|2359.7|2356.2|826
1606878000000|2020-12-02 03:00:00|2360.5|2357|2364.8|2361.3|2366.3|2362.8|2358.9|2355.4|900
1606878300000|2020-12-02 03:05:00|2364.9|2361.4|2368.1|2364.6|2369.7|2366.2|2364.4|2360.9|570
1606878600000|2020-12-02 03:10:00|2368|2364.5|2364.9|2361.4|2370|2366.5|2364.5|2361|629
1606878900000|2020-12-02 03:15:00|2364.8|2361.3|2369.7|2366.2|2370.6|2367.1|2364.5|2361|600
1606879200000|2020-12-02 03:20:00|2369.6|2366.1|2372.3|2368.8|2373.6|2370.1|2369.6|2366.1|413
1606879500000|2020-12-02 03:25:00|2372.2|2368.7|2369.1|2365.6|2373.1|2369.6|2368.8|2365.3|442
1606879800000|2020-12-02 03:30:00|2369.2|2365.7|2369.4|2365.9|2371|2367.5|2368.2|2364.7|321
1606880100000|2020-12-02 03:35:00|2369.6|2366.1|2369.5|2366|2370.6|2367.1|2368.5|2365|221
1606880400000|2020-12-02 03:40:00|2369.6|2366.1|2371.9|2368.4|2371.9|2368.4|2369.4|2365.9|145
1606880700000|2020-12-02 03:45:00|2372|2368.5|2373|2369.5|2373.4|2369.9|2371.8|2368.3|107
1606881000000|2020-12-02 03:50:00|2372.9|2369.4|2372.9|2369.4|2373.1|2369.6|2372.3|2368.8|124
1606881300000|2020-12-02 03:55:00|2372.7|2369.2|2373.4|2369.9|2373.5|2370|2372.4|2368.9|131
1606881600000|2020-12-02 04:00:00|2373.5|2370|2370.5|2367|2373.6|2370.1|2370.3|2366.8|214
1606881900000|2020-12-02 04:05:00|2370.6|2367.1|2372.1|2368.6|2372.3|2368.8|2370.2|2366.7|140
1606882200000|2020-12-02 04:10:00|2372.2|2368.7|2372.1|2368.6|2373.3|2369.8|2371.2|2367.7|162
1606882500000|2020-12-02 04:15:00|2372|2368.5|2372.8|2369.3|2372.9|2369.4|2371.9|2368.4|154
1606882800000|2020-12-02 04:20:00|2372.7|2369.2|2372.4|2368.9|2373.4|2369.9|2372.3|2368.8|122
1606883100000|2020-12-02 04:25:00|2372.5|2369|2372.2|2368.7|2372.7|2369.2|2370.9|2367.4|140
1606883400000|2020-12-02 04:30:00|2372.1|2368.6|2374.6|2371.1|2375.1|2371.6|2371.1|2367.6|222
1606883700000|2020-12-02 04:35:00|2374.7|2371.2|2374.2|2370.7|2375.1|2371.6|2374|2370.5|162
1606884000000|2020-12-02 04:40:00|2374.3|2370.8|2373.2|2369.7|2374.3|2370.8|2373.2|2369.7|151
1606884300000|2020-12-02 04:45:00|2373.3|2369.8|2374.5|2371|2374.8|2371.3|2373.2|2369.7|107
1606884600000|2020-12-02 04:50:00|2374.8|2371.3|2373.8|2370.3|2375|2371.5|2373.5|2370|141
1606884900000|2020-12-02 04:55:00|2373.9|2370.4|2370.1|2366.6|2373.9|2370.4|2370|2366.5|212
1606885200000|2020-12-02 05:00:00|2370.2|2366.7|2370.2|2366.7|2371|2367.5|2369.6|2366.1|175
1606885500000|2020-12-02 05:05:00|2370.1|2366.6|2366.4|2362.9|2370.4|2366.9|2365.9|2362.4|284
1606885800000|2020-12-02 05:10:00|2366.3|2362.8|2364.9|2361.4|2366.8|2363.3|2363.5|2360|217
1606886100000|2020-12-02 05:15:00|2365|2361.5|2366.3|2362.8|2366.9|2363.4|2364.5|2361|301
1606886400000|2020-12-02 05:20:00|2366.2|2362.7|2360.8|2357.3|2366.2|2362.7|2358.2|2354.7|422
1606886700000|2020-12-02 05:25:00|2360.7|2357.2|2363.9|2360.4|2364.5|2361|2359.8|2356.3|253
1606887000000|2020-12-02 05:30:00|2363.7|2360.2|2359.8|2356.3|2366.1|2362.6|2359.6|2356.1|505
1606887300000|2020-12-02 05:35:00|2360|2356.5|2358.7|2355.2|2360.7|2357.2|2356.5|2353|577
1606887600000|2020-12-02 05:40:00|2358.6|2355.1|2364.2|2360.7|2365.5|2362|2358.6|2355.1|487
1606887900000|2020-12-02 05:45:00|2364.1|2360.6|2366.8|2363.3|2371.1|2367.6|2364.1|2360.6|523
1606888200000|2020-12-02 05:50:00|2366.6|2363.1|2368.9|2365.4|2369.1|2365.6|2366.3|2362.8|357
1606888500000|2020-12-02 05:55:00|2369.1|2365.6|2366.6|2363.1|2369.2|2365.7|2365.4|2361.9|363
1606888800000|2020-12-02 06:00:00|2366.5|2363|2369.9|2366.4|2370.6|2367.1|2365.9|2362.4|417
1606889100000|2020-12-02 06:05:00|2370.1|2366.6|2371.2|2367.7|2371.7|2368.2|2368.5|2365|463
1606889400000|2020-12-02 06:10:00|2371.3|2367.8|2375.3|2371.8|2379.4|2375.9|2370.7|2367.2|651
1606889700000|2020-12-02 06:15:00|2375.5|2372|2378.3|2374.8|2379.1|2375.6|2374.1|2370.6|460
1606890000000|2020-12-02 06:20:00|2378.2|2374.7|2377.3|2373.8|2378.6|2375.1|2375.6|2372.1|544
1606890300000|2020-12-02 06:25:00|2377.4|2373.9|2381.3|2377.8|2381.4|2377.9|2377.3|2373.8|458
1606890600000|2020-12-02 06:30:00|2381.5|2378|2377.6|2374.1|2383|2379.5|2377.3|2373.8|637
1606890900000|2020-12-02 06:35:00|2377.7|2374.2|2376.4|2372.9|2378.4|2374.9|2375.1|2371.6|426
1606891200000|2020-12-02 06:40:00|2376.5|2373|2375.5|2372|2378.2|2374.7|2374.4|2370.9|360
1606891500000|2020-12-02 06:45:00|2375.6|2372.1|2373.9|2370.4|2376.5|2373|2373.5|2370|275
1606891800000|2020-12-02 06:50:00|2373.8|2370.3|2375|2371.5|2376.2|2372.7|2373.3|2369.8|399
1606892100000|2020-12-02 06:55:00|2374.9|2371.4|2377|2373.5|2377.4|2373.9|2374.2|2370.7|363
1606892400000|2020-12-02 07:00:00|2376.7|2373.2|2373.1|2369.6|2377.5|2374|2371.7|2368.2|431
1606892700000|2020-12-02 07:05:00|2373|2369.5|2376.2|2372.7|2376.4|2372.9|2372.2|2368.7|402
1606893000000|2020-12-02 07:10:00|2376.3|2372.8|2375.5|2372|2377.4|2373.9|2374.5|2371|322
1606893300000|2020-12-02 07:15:00|2375.6|2372.1|2375.9|2372.4|2377.9|2374.4|2374.7|2371.2|289
1606893600000|2020-12-02 07:20:00|2375.8|2372.3|2380|2376.5|2380.2|2376.7|2375|2371.5|359
1606893900000|2020-12-02 07:25:00|2380.1|2376.6|2380.4|2376.9|2382.6|2379.1|2379.4|2376.3|373
1606894200000|2020-12-02 07:30:00|2380.2|2376.7|2384.7|2381.2|2384.9|2381.4|2380.2|2376.7|294
1606894500000|2020-12-02 07:35:00|2384.6|2381.1|2386.9|2383.4|2387.5|2384.2|2384.2|2380.7|446
1606894800000|2020-12-02 07:40:00|2387|2383.5|2386.6|2383.1|2389.2|2385.7|2385.2|2381.7|425
1606895100000|2020-12-02 07:45:00|2386.7|2383.2|2386.9|2383.4|2389.4|2385.9|2384.6|2381.1|479
1606895400000|2020-12-02 07:50:00|2386.8|2383.3|2388.4|2384.9|2389.8|2386.7|2385.6|2382.2|459
1606895700000|2020-12-02 07:55:00|2388.3|2384.8|2389.7|2386.2|2394.2|2390.7|2387|2383.5|733
1606896000000|2020-12-02 08:00:00|2389.3|2385.8|2385.9|2382.4|2390.5|2387|2385.6|2382.1|777
1606896300000|2020-12-02 08:05:00|2385.7|2382.2|2384.3|2382.3|2389.4|2385.9|2384.3|2381.4|682
1606896600000|2020-12-02 08:10:00|2385.8|2382.4|2381.6|2378.1|2386.2|2383.1|2381|2378|523
1606896900000|2020-12-02 08:15:00|2381|2379|2384.5|2381|2386.4|2383|2381|2377.9|312
1606897200000|2020-12-02 08:20:00|2384.8|2381.3|2386.9|2383.4|2387.6|2384.4|2384|2380.9|312
1606897500000|2020-12-02 08:25:00|2386.8|2383.3|2391.9|2388.4|2392.2|2388.8|2384.8|2381.7|485
1606897800000|2020-12-02 08:30:00|2391.8|2388.3|2411.1|2407.6|2412.7|2409.2|2391.3|2387.8|839
1606898100000|2020-12-02 08:35:00|2412.1|2408.6|2418.7|2415.2|2429.5|2426|2404.4|2400.9|1168
1606898400000|2020-12-02 08:40:00|2418.5|2415|2427.7|2424.2|2433|2429.5|2414.6|2411.1|917
1606898700000|2020-12-02 08:45:00|2427.6|2424.1|2430.9|2427.4|2431.2|2427.7|2420.7|2417.2|809
1606899000000|2020-12-02 08:50:00|2431.1|2427.6|2431.2|2427.7|2434.7|2431.2|2427.1|2423.6|695
1606899300000|2020-12-02 08:55:00|2431.1|2427.6|2428.3|2424.8|2433.3|2429.8|2425|2421.5|614
1606899600000|2020-12-02 09:00:00|2428|2424.5|2421.5|2418|2428.5|2425|2418.7|2415.2|598
1606899900000|2020-12-02 09:05:00|2421.2|2417.7|2419.2|2415.7|2423.8|2420.3|2418.1|2414.6|418
1606900200000|2020-12-02 09:10:00|2419.3|2415.8|2416.8|2413.3|2419.8|2416.3|2415.4|2412|365
1606900500000|2020-12-02 09:15:00|2416.6|2413.1|2410.9|2407.4|2417|2413.5|2409.5|2406.2|508
1606900800000|2020-12-02 09:20:00|2410.4|2406.9|2411|2407.5|2411.5|2408.7|2409.1|2405.8|409
1606901100000|2020-12-02 09:25:00|2411.1|2407.6|2411.2|2407.7|2412.6|2409.5|2409.8|2406.9|344
1606901400000|2020-12-02 09:30:00|2411.3|2407.8|2412.4|2408.9|2412.7|2409.2|2408.2|2405.2|358
1606901700000|2020-12-02 09:35:00|2412.2|2408.7|2410.5|2407|2413.1|2409.6|2409.7|2406.7|302
1606902000000|2020-12-02 09:40:00|2410.4|2406.9|2412.4|2408.9|2412.7|2409.2|2406.5|2403.1|433
1606902300000|2020-12-02 09:45:00|2412.7|2409.2|2414.4|2410.9|2416|2412.5|2412|2408.5|329
1606902600000|2020-12-02 09:50:00|2414.9|2411.4|2418.5|2415|2418.6|2415.1|2413.4|2409.9|260
1606902900000|2020-12-02 09:55:00|2418.6|2415.1|2415.1|2411.6|2419|2415.5|2413.6|2410.7|355
1606903200000|2020-12-02 10:00:00|2415|2411.5|2413.2|2409.7|2416.6|2413.1|2412.6|2409.1|293
1606903500000|2020-12-02 10:05:00|2413.3|2409.8|2414.4|2410.9|2415|2411.8|2410.3|2406.8|269
1606903800000|2020-12-02 10:10:00|2414.3|2410.8|2412.2|2408.7|2414.5|2411|2410.4|2407.5|254
1606904100000|2020-12-02 10:15:00|2412.4|2408.9|2414.3|2410.8|2414.7|2411.2|2412.2|2408.7|243
1606904400000|2020-12-02 10:20:00|2414.4|2410.9|2419.3|2415.8|2419.9|2416.4|2414.3|2410.8|444
1606904700000|2020-12-02 10:25:00|2419|2415.5|2421.7|2418.2|2421.7|2418.2|2417.1|2413.6|361
1606905000000|2020-12-02 10:30:00|2421.6|2418.1|2425.1|2421.6|2425.9|2422.4|2420.3|2416.8|554
1606905300000|2020-12-02 10:35:00|2425|2421.5|2428.4|2424.9|2430.1|2426.6|2423.7|2420.2|462
1606905600000|2020-12-02 10:40:00|2428.2|2424.7|2428.2|2424.7|2428.7|2425.2|2425.2|2421.7|349
1606905900000|2020-12-02 10:45:00|2428.3|2424.8|2424.7|2421.2|2428.9|2425.4|2424.6|2421.1|331
1606906200000|2020-12-02 10:50:00|2424.6|2421.1|2427.3|2423.8|2428.8|2425.3|2423.7|2420.8|321
1606906500000|2020-12-02 10:55:00|2427.4|2423.9|2422.2|2418.7|2427.4|2423.9|2421|2418.1|272
1606906800000|2020-12-02 11:00:00|2421.6|2419.6|2419.3|2415.8|2423.8|2420.7|2418.5|2415.1|379
1606907100000|2020-12-02 11:05:00|2419.2|2415.7|2421.2|2417.7|2421.7|2418.9|2417.2|2414|294
1606907400000|2020-12-02 11:10:00|2421.5|2418|2417.8|2414.3|2422.1|2418.6|2417|2413.7|350
1606907700000|2020-12-02 11:15:00|2417.9|2414.4|2417.1|2413.6|2418.2|2415.4|2415.6|2412.4|266
1606908000000|2020-12-02 11:20:00|2417|2413.5|2416.7|2413.2|2419|2415.5|2415.3|2411.8|420
1606908300000|2020-12-02 11:25:00|2416.8|2413.3|2418.3|2414.8|2419.2|2415.7|2415.1|2411.6|453
1606908600000|2020-12-02 11:30:00|2418.5|2415|2413.7|2410.2|2419.2|2415.7|2413.4|2409.9|528
1606908900000|2020-12-02 11:35:00|2413.5|2410|2412.4|2408.9|2414.6|2411.1|2412.1|2408.6|519
1606909200000|2020-12-02 11:40:00|2412.5|2409|2416.5|2413|2417|2413.5|2411.9|2408.4|460
1606909500000|2020-12-02 11:45:00|2416.9|2413.4|2413.3|2409.8|2418.4|2414.9|2412.3|2408.8|585
1606909800000|2020-12-02 11:50:00|2413.2|2409.7|2415.3|2411.8|2415.9|2412.4|2411.2|2408.4|453
1606910100000|2020-12-02 11:55:00|2415.5|2412|2415.6|2412.1|2417.7|2414.2|2414.7|2411.3|438
1606910400000|2020-12-02 12:00:00|2414.7|2411.2|2401.9|2398.4|2415.3|2412.5|2391.3|2387.8|1217
1606910700000|2020-12-02 12:05:00|2401.6|2398.1|2400.5|2397|2402.9|2399.5|2398.9|2395.8|703
1606911000000|2020-12-02 12:10:00|2400.3|2396.8|2398.6|2395.1|2402.3|2399.3|2397.9|2395|609
1606911300000|2020-12-02 12:15:00|2398.5|2395|2398.4|2394.9|2399.6|2396.6|2395|2391.5|779
1606911600000|2020-12-02 12:20:00|2398.7|2395.2|2401.6|2398.1|2402|2399.3|2396.9|2393.4|673
1606911900000|2020-12-02 12:25:00|2401.5|2398|2403|2399.5|2405.7|2402.7|2399.3|2395.8|704
1606912200000|2020-12-02 12:30:00|2402.9|2399.4|2395.1|2391.6|2403|2399.5|2394.3|2391.4|758
1606912500000|2020-12-02 12:35:00|2395.2|2391.7|2396.1|2392.6|2397|2394.1|2390.3|2386.8|585
1606912800000|2020-12-02 12:40:00|2396.2|2392.7|2391|2387.5|2396.6|2393.1|2389.7|2386.2|700
1606913100000|2020-12-02 12:45:00|2390.7|2387.2|2381.1|2377.6|2391.5|2388|2380.3|2376.8|988
1606913400000|2020-12-02 12:50:00|2381|2377.5|2391|2387.5|2392.3|2388.8|2380.5|2377|898
1606913700000|2020-12-02 12:55:00|2390.7|2387.2|2389.1|2385.6|2393.6|2390.9|2387.8|2384.3|865
1606914000000|2020-12-02 13:00:00|2388.9|2385.4|2392.4|2388.9|2394|2390.5|2386|2382.5|1179
1606914300000|2020-12-02 13:05:00|2392.3|2388.8|2396.7|2393.2|2397.2|2393.8|2390.2|2386.7|950
1606914600000|2020-12-02 13:10:00|2396.6|2393.1|2396.6|2393.1|2399.7|2396.2|2393.7|2391.1|823
1606914900000|2020-12-02 13:15:00|2395.8|2392.3|2405.6|2402.1|2406.8|2403.3|2395.8|2392.3|1173
1606915200000|2020-12-02 13:20:00|2405.5|2402|2397.5|2394|2405.9|2402.4|2396.4|2392.9|1177
1606915500000|2020-12-02 13:25:00|2397.4|2393.9|2394.9|2391.4|2401.2|2397.7|2393.7|2390.2|845
1606915800000|2020-12-02 13:30:00|2394.8|2391.3|2396.3|2392.8|2402.6|2399.1|2393.9|2390.4|809
1606916100000|2020-12-02 13:35:00|2396.2|2392.7|2386.8|2383.3|2397|2394.1|2386.7|2383.2|934
1606916400000|2020-12-02 13:40:00|2386.9|2383.4|2382.6|2379.1|2389.6|2386.7|2382.1|2379|857
1606916700000|2020-12-02 13:45:00|2382.7|2379.2|2366.6|2363.1|2382.8|2379.3|2365.8|2362.3|1322
1606917000000|2020-12-02 13:50:00|2366.9|2363.4|2369.1|2365.6|2372.6|2369.1|2364.8|2361.3|1095
1606917300000|2020-12-02 13:55:00|2368.9|2365.4|2374.4|2370.9|2375.9|2372.9|2366|2362.5|946
1606917600000|2020-12-02 14:00:00|2374.2|2370.7|2377.6|2374.1|2380.5|2377|2373.1|2369.9|932
1606917900000|2020-12-02 14:05:00|2377.5|2374|2370.7|2367.2|2379.4|2375.9|2370|2366.5|822
1606918200000|2020-12-02 14:10:00|2370.8|2367.3|2376.1|2372.6|2376.3|2373.3|2370.7|2367.2|742
1606918500000|2020-12-02 14:15:00|2375.6|2373.6|2376|2372.5|2377.2|2374.3|2373.8|2370.6|642
1606918800000|2020-12-02 14:20:00|2376.1|2372.6|2378.1|2374.6|2378.3|2375.4|2373.3|2370.5|611
1606919100000|2020-12-02 14:25:00|2378.4|2374.9|2379|2375.5|2382.3|2379.3|2374.6|2371.6|602
1606919400000|2020-12-02 14:30:00|2378.9|2375.4|2370|2366.5|2381.6|2378.7|2368.6|2366|912
1606919700000|2020-12-02 14:35:00|2369.6|2366.1|2374.3|2370.8|2374.9|2371.7|2366.8|2363.3|1031
1606920000000|2020-12-02 14:40:00|2374.2|2370.7|2376.8|2373.3|2378.3|2375.8|2372.8|2369.3|1204
1606920300000|2020-12-02 14:45:00|2377.2|2373.7|2381.4|2377.9|2382.6|2379.1|2376.4|2372.9|1017
1606920600000|2020-12-02 14:50:00|2381.2|2377.7|2382.5|2379|2386.4|2382.9|2378.2|2374.7|900
1606920900000|2020-12-02 14:55:00|2382.7|2379.2|2382.2|2378.7|2385.6|2382.1|2380.4|2376.9|776
1606921200000|2020-12-02 15:00:00|2381.9|2378.4|2387.4|2383.9|2391.6|2388.1|2381.1|2377.6|980
1606921500000|2020-12-02 15:05:00|2387.3|2383.8|2383|2379.5|2389.5|2386.6|2381.4|2378.5|642
1606921800000|2020-12-02 15:10:00|2383.1|2379.6|2384.9|2381.4|2386.6|2383.7|2380.8|2378|584
1606922100000|2020-12-02 15:15:00|2384.5|2381|2387.6|2384.1|2388.7|2385.7|2382.8|2380|713
1606922400000|2020-12-02 15:20:00|2387.5|2384|2391.8|2388.3|2394.8|2391.6|2387.4|2383.9|836
1606922700000|2020-12-02 15:25:00|2391.4|2387.9|2392.4|2388.9|2393.4|2390.2|2387.7|2384.4|721
1606923000000|2020-12-02 15:30:00|2392.5|2389|2394.4|2390.9|2397.7|2394.6|2390.2|2387.5|669
1606923300000|2020-12-02 15:35:00|2394.5|2391|2393.9|2390.4|2395|2392.1|2390.5|2387.3|559
1606923600000|2020-12-02 15:40:00|2393.7|2390.2|2390.6|2388.6|2394.4|2391.3|2389.6|2386.9|598
1606923900000|2020-12-02 15:45:00|2391.4|2387.9|2392.5|2389|2393.4|2390.1|2388.7|2385.6|493
1606924200000|2020-12-02 15:50:00|2392.4|2388.9|2394.1|2390.6|2394.1|2391.2|2388.5|2385.5|503
1606924500000|2020-12-02 15:55:00|2394|2390.5|2392.6|2389.1|2394|2391.2|2388.5|2385.6|527
1606924800000|2020-12-02 16:00:00|2392.8|2389.3|2396.4|2392.9|2398.7|2395.7|2391.7|2389|606
1606925100000|2020-12-02 16:05:00|2396.3|2392.8|2391|2387.5|2397.5|2394.4|2390|2386.5|581
1606925400000|2020-12-02 16:10:00|2391.1|2387.6|2394.9|2391.4|2396.6|2393.1|2390|2386.6|501
1606925700000|2020-12-02 16:15:00|2395|2391.5|2396.7|2393.2|2396.8|2393.8|2392|2388.5|498
1606926000000|2020-12-02 16:20:00|2396.6|2393.1|2393.9|2390.4|2397.8|2394.5|2393.3|2390.4|485
1606926300000|2020-12-02 16:25:00|2394|2390.5|2396.1|2392.6|2396.7|2394|2393.4|2390.4|392
1606926600000|2020-12-02 16:30:00|2396|2392.5|2394|2390.5|2396.3|2393.6|2391.6|2388.6|433
1606926900000|2020-12-02 16:35:00|2393.3|2391.3|2399|2395.5|2400.8|2397.9|2393.3|2390.5|489
1606927200000|2020-12-02 16:40:00|2399.1|2395.6|2399.4|2395.9|2401.2|2398.5|2397.9|2395|501
1606927500000|2020-12-02 16:45:00|2398.4|2396.4|2398.1|2396.1|2399.5|2396.7|2396.7|2394|501
1606927800000|2020-12-02 16:50:00|2398.7|2395.2|2397.9|2394.4|2399.9|2396.8|2395.8|2393|403
1606928100000|2020-12-02 16:55:00|2397.7|2394.2|2396.7|2393.2|2398.7|2395.9|2394.3|2391.5|549
1606928400000|2020-12-02 17:00:00|2396.6|2393.1|2394.5|2392.5|2397.4|2394|2393.3|2390.4|471
1606928700000|2020-12-02 17:05:00|2394.4|2392.4|2397|2393.5|2397.8|2395.1|2394.3|2391.6|335
1606929000000|2020-12-02 17:10:00|2397.1|2393.6|2396.4|2392.9|2397.8|2394.9|2394.7|2392|411
1606929300000|2020-12-02 17:15:00|2396.2|2392.7|2394|2390.5|2396.9|2394|2392.6|2390.1|376
1606929600000|2020-12-02 17:20:00|2393.9|2390.4|2395.4|2391.9|2396.1|2393.4|2392.7|2389.8|354
1606929900000|2020-12-02 17:25:00|2395.2|2391.7|2394|2390.5|2396.2|2393.4|2392.4|2389.7|299
1606930200000|2020-12-02 17:30:00|2393.3|2391.3|2393.2|2391.2|2395|2392.3|2392.6|2389.5|332
1606930500000|2020-12-02 17:35:00|2393.3|2391.3|2391.5|2388|2393.8|2391.3|2387.1|2384.1|551
1606930800000|2020-12-02 17:40:00|2391.4|2387.9|2391.5|2389.5|2392.8|2390|2389.7|2386.9|409
1606931100000|2020-12-02 17:45:00|2391.4|2389.4|2390.4|2388.4|2393.4|2390.7|2390.4|2387.7|302
1606931400000|2020-12-02 17:50:00|2390.5|2388.5|2389.9|2386.4|2393.2|2390.9|2388.2|2385.1|420
1606931700000|2020-12-02 17:55:00|2389.8|2386.3|2394.3|2390.8|2394.3|2391.6|2388.3|2385.7|372
1606932000000|2020-12-02 18:00:00|2394|2390.5|2395.6|2393.6|2396.4|2393.6|2392.4|2389.5|252
1606932300000|2020-12-02 18:05:00|2395.7|2393.7|2396.8|2393.3|2397.9|2395.1|2395.4|2392.8|250
1606932600000|2020-12-02 18:10:00|2396.1|2394.1|2396.9|2394.9|2397.6|2395|2394.6|2391.8|282
1606932900000|2020-12-02 18:15:00|2396.8|2394.8|2396.9|2394.9|2399|2396.4|2396.5|2393.9|330
1606933200000|2020-12-02 18:20:00|2396.8|2394.8|2397.1|2395.1|2398.4|2395.6|2396|2393.4|277
1606933500000|2020-12-02 18:25:00|2397.7|2394.2|2397.5|2395.5|2399.4|2396.8|2396.6|2393.9|330
1606933800000|2020-12-02 18:30:00|2397.6|2395.6|2400.5|2398.5|2401.4|2398.8|2397.5|2394.8|283
1606934100000|2020-12-02 18:35:00|2400.4|2398.4|2402.6|2400.6|2402.9|2400.7|2400.1|2397.4|188
1606934400000|2020-12-02 18:40:00|2402.5|2400.5|2402.6|2399.1|2403.3|2400.7|2401.4|2398.6|224
1606934700000|2020-12-02 18:45:00|2401.8|2399.8|2398.2|2394.7|2402.6|2399.9|2397.4|2394.6|189
1606935000000|2020-12-02 18:50:00|2398|2394.5|2402.2|2400.2|2403.7|2400.5|2396.9|2393.9|219
1606935300000|2020-12-02 18:55:00|2402.8|2399.3|2402.5|2399|2403.2|2400.4|2401.5|2398.4|153
1606935600000|2020-12-02 19:00:00|2402.6|2399.1|2401.7|2398.2|2402.9|2400.2|2398.7|2395.4|255
1606935900000|2020-12-02 19:05:00|2401.6|2398.1|2397.9|2394.4|2402.1|2398.7|2397.4|2393.9|225
1606936200000|2020-12-02 19:10:00|2397.4|2395.4|2398|2394.5|2401.1|2397.8|2396.8|2394|231
1606936500000|2020-12-02 19:15:00|2397.9|2394.4|2401.7|2398.2|2401.9|2398.7|2396.7|2394.1|309
1606936800000|2020-12-02 19:20:00|2401.8|2398.3|2405|2401.5|2406.4|2403.5|2401.8|2398.3|309
1606937100000|2020-12-02 19:25:00|2405.1|2401.6|2405.7|2402.2|2405.8|2402.3|2402.1|2399.2|276
1606937400000|2020-12-02 19:30:00|2405.5|2402|2407.8|2404.3|2408.5|2405.4|2404.9|2402|307
1606937700000|2020-12-02 19:35:00|2408.1|2404.6|2408.3|2404.8|2408.5|2405.5|2406.5|2403.5|229
1606938000000|2020-12-02 19:40:00|2408.2|2404.7|2406.2|2404.2|2408.3|2405.1|2406.2|2403|216
1606938300000|2020-12-02 19:45:00|2406.3|2404.3|2407.1|2403.6|2409.1|2406|2406.2|2403.1|259
1606938600000|2020-12-02 19:50:00|2407|2403.5|2406|2402.5|2407.3|2404.4|2404.5|2401.3|285
1606938900000|2020-12-02 19:55:00|2405.8|2402.3|2405.2|2401.7|2407.2|2403.8|2402.8|2399.9|237
1606939200000|2020-12-02 20:00:00|2405.3|2401.8|2407.8|2404.3|2408.5|2405|2403.4|2400.4|305
1606939500000|2020-12-02 20:05:00|2407.7|2404.2|2408.9|2405.4|2408.9|2405.8|2406.9|2403.9|225
1606939800000|2020-12-02 20:10:00|2409|2405.5|2406.9|2403.4|2409.1|2405.6|2405.7|2402.5|278
1606940100000|2020-12-02 20:15:00|2407|2403.5|2403.2|2399.7|2407.1|2404.2|2402.5|2399.2|297
1606940400000|2020-12-02 20:20:00|2403.4|2399.9|2403.9|2400.4|2407.3|2404.2|2402.8|2399.8|333
1606940700000|2020-12-02 20:25:00|2404.1|2400.6|2404.1|2400.6|2406.3|2402.8|2403.3|2399.8|325
1606941000000|2020-12-02 20:30:00|2404.2|2400.7|2402.6|2399.1|2404.5|2401|2401.8|2398.3|341
1606941300000|2020-12-02 20:35:00|2403.7|2400.2|2402.4|2400.4|2405.4|2401.9|2402.4|2399.3|220
1606941600000|2020-12-02 20:40:00|2403.3|2399.8|2406.8|2403.3|2407.1|2403.6|2401.6|2398.6|235
1606941900000|2020-12-02 20:45:00|2406.7|2403.2|2407|2403.5|2408.1|2404.7|2405.8|2402.7|242
1606942200000|2020-12-02 20:50:00|2406.7|2403.2|2408.5|2405|2409.2|2405.7|2405.7|2402.9|343
1606942500000|2020-12-02 20:55:00|2408.7|2405.2|2403.5|2401.5|2408.7|2405.2|2403.5|2400.3|438
1606942800000|2020-12-02 21:00:00|2403.6|2401.6|2406.4|2402.9|2407.1|2404.3|2402.9|2400.2|230
1606943100000|2020-12-02 21:05:00|2406.5|2403|2406.6|2403.1|2407.1|2404.2|2405.3|2402.6|140
1606943400000|2020-12-02 21:10:00|2406.5|2403|2406.6|2403.1|2407|2404.1|2405.6|2402.6|124
1606943700000|2020-12-02 21:15:00|2406.5|2403|2407|2403.5|2407.5|2404.7|2405.7|2402.9|102
1606944000000|2020-12-02 21:20:00|2407.1|2403.6|2409.7|2406.2|2409.9|2406.4|2405.8|2403|158
1606944300000|2020-12-02 21:25:00|2409.8|2406.3|2410.3|2406.8|2411.8|2408.3|2409|2406.3|130
1606944600000|2020-12-02 21:30:00|2410.4|2406.9|2410.7|2407.2|2411.2|2407.7|2408.8|2405.7|126
1606944900000|2020-12-02 21:35:00|2410.8|2407.3|2411.3|2407.8|2412.6|2409.4|2409.8|2407.1|142
1606945200000|2020-12-02 21:40:00|2411.2|2407.7|2411.4|2407.9|2412.5|2409.3|2410.3|2407.5|167
1606945500000|2020-12-02 21:45:00|2411.1|2407.6|2413.4|2409.9|2413.9|2410.4|2410.1|2406.6|191
1606945800000|2020-12-02 21:50:00|2413.6|2410.1|2412|2408.5|2413.6|2410.1|2411.1|2407.6|154
1606946100000|2020-12-02 21:55:00|2412.2|2408.7|2411.9|2403.7|2415.7|2409.1|2410.1|2402.8|236
1606950000000|2020-12-02 23:00:00|2413.7|2406.7|2409.9|2404.3|2415.3|2408.8|2408.4|2404.3|262
1606950300000|2020-12-02 23:05:00|2408.3|2404.8|2408.3|2404.8|2411.5|2406|2406.3|2402.8|265
1606950600000|2020-12-02 23:10:00|2408.4|2404.9|2406.6|2403.1|2408.6|2405.1|2405.8|2402.3|184
1606950900000|2020-12-02 23:15:00|2406.8|2403.3|2407.5|2404|2408.2|2404.7|2405|2401.5|248
1606951200000|2020-12-02 23:20:00|2407.2|2403.7|2406.5|2403|2408.2|2404.7|2404.4|2400.9|211
1606951500000|2020-12-02 23:25:00|2406.4|2402.9|2406.2|2402.7|2406.9|2403.4|2404.8|2401.3|160
1606951800000|2020-12-02 23:30:00|2406.3|2402.8|2409.3|2405.8|2409.4|2405.9|2405.5|2402|243
1606952100000|2020-12-02 23:35:00|2409.4|2405.9|2405.9|2402.4|2409.7|2406.2|2405.4|2401.9|264
1606952400000|2020-12-02 23:40:00|2405.7|2402.2|2404.7|2401.2|2406.1|2402.6|2404.2|2400.7|146
1606952700000|2020-12-02 23:45:00|2404.6|2401.1|2405|2401.5|2407.3|2403.8|2404.3|2400.8|169
1606953000000|2020-12-02 23:50:00|2405.1|2401.6|2405.7|2402.2|2406.5|2403|2405|2401.5|110
1606953300000|2020-12-02 23:55:00|2405.9|2402.4|2406.5|2403|2406.8|2403.3|2405.4|2401.9|124
1606953600000|2020-12-03 00:00:00|2406.4|2402.9|2404.3|2400.8|2406.7|2403.2|2402.8|2399.3|207
1606953900000|2020-12-03 00:05:00|2404.4|2400.9|2404.4|2400.9|2404.6|2401.1|2402.7|2399.2|202
1606954200000|2020-12-03 00:10:00|2404.5|2401|2404.4|2400.9|2404.7|2401.2|2403|2399.5|151
1606954500000|2020-12-03 00:15:00|2403.9|2400.4|2402.3|2398.8|2404.2|2400.7|2400.8|2398|232
1606954800000|2020-12-03 00:20:00|2402.5|2399|2402.7|2399.2|2403.1|2399.6|2401|2398|223
1606955100000|2020-12-03 00:25:00|2402.8|2399.3|2404.5|2401|2406.1|2402.6|2402.5|2399|232
1606955400000|2020-12-03 00:30:00|2404.6|2401.1|2403.5|2400|2404.9|2401.4|2403|2399.5|166
1606955700000|2020-12-03 00:35:00|2403.6|2400.1|2403.7|2400.2|2403.7|2400.2|2402.5|2399|142
1606956000000|2020-12-03 00:40:00|2403.6|2400.1|2404|2400.5|2404|2400.5|2402.7|2399.2|155
1606956300000|2020-12-03 00:45:00|2403.9|2400.4|2400.8|2397.3|2404|2400.5|2400.6|2397.1|222
1606956600000|2020-12-03 00:50:00|2400.9|2397.4|2400.7|2397.2|2402.5|2399|2400.2|2396.7|315
1606956900000|2020-12-03 00:55:00|2400.6|2397.1|2398.8|2395.3|2401.8|2398.3|2398.6|2395.1|226
1606957200000|2020-12-03 01:00:00|2398.7|2395.2|2394.6|2391.1|2399|2395.5|2391.9|2388.5|750
1606957500000|2020-12-03 01:05:00|2394.5|2391|2398.2|2394.7|2398.7|2395.2|2394.1|2390.6|396
1606957800000|2020-12-03 01:10:00|2398.3|2394.8|2401|2397.5|2405.5|2402|2398.1|2394.6|742
1606958100000|2020-12-03 01:15:00|2400.9|2397.4|2398.8|2395.3|2401.8|2398.7|2397.7|2394.3|529
1606958400000|2020-12-03 01:20:00|2398.9|2395.4|2396.4|2392.9|2400.1|2396.6|2395.5|2392.8|461
1606958700000|2020-12-03 01:25:00|2395.6|2393.6|2392.6|2389.1|2396.3|2393.7|2392.3|2388.8|517
1606959000000|2020-12-03 01:30:00|2392.7|2389.2|2388.9|2385.4|2392.9|2389.6|2388.2|2385.4|691
1606959300000|2020-12-03 01:35:00|2389.1|2385.6|2389.6|2386.1|2391.2|2388.2|2388|2384.8|505
1606959600000|2020-12-03 01:40:00|2389.5|2386|2390.7|2387.2|2390.9|2387.4|2387.5|2384|487
1606959900000|2020-12-03 01:45:00|2390.4|2386.9|2390.4|2386.9|2391.1|2387.6|2388.5|2385|396
1606960200000|2020-12-03 01:50:00|2390.6|2387.1|2387.9|2384.4|2392.5|2389|2387.7|2384.2|414
1606960500000|2020-12-03 01:55:00|2387.8|2384.3|2383.8|2380.3|2388.3|2384.8|2382.4|2378.9|645
1606960800000|2020-12-03 02:00:00|2384.2|2380.7|2386.6|2383.1|2387.3|2383.8|2383.6|2380.1|405
1606961100000|2020-12-03 02:05:00|2386.7|2383.2|2388.5|2385|2389.2|2385.7|2385.3|2381.8|356
1606961400000|2020-12-03 02:10:00|2388.3|2384.8|2389.4|2385.9|2390.3|2386.8|2387|2383.5|464
1606961700000|2020-12-03 02:15:00|2389.5|2386|2388.1|2384.6|2389.7|2386.2|2387.7|2384.2|269
1606962000000|2020-12-03 02:20:00|2388|2384.5|2389.3|2385.8|2390.3|2386.8|2387.9|2384.4|284
1606962300000|2020-12-03 02:25:00|2389.4|2385.9|2389.6|2386.1|2390.7|2387.4|2388.7|2385.2|282
1606962600000|2020-12-03 02:30:00|2389.8|2386.3|2388.9|2385.4|2390.3|2387.1|2387.6|2384.1|423
1606962900000|2020-12-03 02:35:00|2388.8|2385.3|2390.2|2386.7|2391.3|2388|2388.5|2385|363
1606963200000|2020-12-03 02:40:00|2390|2386.5|2393.3|2389.8|2393.5|2390|2389.7|2386.2|435
1606963500000|2020-12-03 02:45:00|2393.2|2389.7|2391.6|2388.1|2393.8|2390.3|2391.6|2388.1|620
1606963800000|2020-12-03 02:50:00|2391.7|2388.2|2391.9|2388.4|2393.6|2390.1|2390.5|2387|458
1606964100000|2020-12-03 02:55:00|2392|2388.5|2391.2|2387.7|2393|2389.5|2390.9|2387.4|289
1606964400000|2020-12-03 03:00:00|2391.3|2387.8|2390.9|2387.4|2391.7|2388.2|2389.5|2386.1|339
1606964700000|2020-12-03 03:05:00|2391|2387.5|2396.9|2393.4|2397.4|2393.9|2390.6|2387.1|599
1606965000000|2020-12-03 03:10:00|2397.1|2393.6|2399.6|2396.1|2400.3|2396.8|2397.1|2393.6|547
1606965300000|2020-12-03 03:15:00|2399.5|2396|2400.7|2397.2|2401.3|2397.8|2398.3|2394.8|438
1606965600000|2020-12-03 03:20:00|2400.6|2397.1|2409.9|2406.4|2411.4|2407.9|2399.6|2396.1|849
1606965900000|2020-12-03 03:25:00|2410.2|2406.7|2404.7|2401.2|2410.9|2407.4|2404.4|2400.9|510
1606966200000|2020-12-03 03:30:00|2404.6|2401.1|2406.1|2402.6|2406.6|2403.1|2402.8|2399.3|264
1606966500000|2020-12-03 03:35:00|2406.2|2402.7|2408|2404.5|2408|2404.5|2405.1|2401.6|196
1606966800000|2020-12-03 03:40:00|2408.1|2404.6|2411|2407.5|2412|2408.5|2408|2404.5|323
1606967100000|2020-12-03 03:45:00|2411.2|2407.7|2405.6|2402.1|2411.2|2407.7|2404.8|2401.3|336
1606967400000|2020-12-03 03:50:00|2405.5|2402|2405.3|2401.8|2406.1|2402.6|2404.4|2400.9|203
1606967700000|2020-12-03 03:55:00|2405.2|2401.7|2405.8|2402.3|2405.8|2402.3|2403.7|2400.2|167
1606968000000|2020-12-03 04:00:00|2405.5|2402|2404.8|2401.3|2407|2403.5|2404.5|2401|211
1606968300000|2020-12-03 04:05:00|2404.9|2401.4|2403.4|2399.9|2405.5|2402|2403.4|2399.9|152
1606968600000|2020-12-03 04:10:00|2402.8|2399.3|2403.2|2399.7|2405.5|2402|2402.4|2398.9|276
1606968900000|2020-12-03 04:15:00|2403.4|2399.9|2404.7|2401.2|2404.8|2401.3|2401.8|2398.3|246
1606969200000|2020-12-03 04:20:00|2404.8|2401.3|2402.8|2399.3|2404.9|2401.4|2402.3|2398.8|194
1606969500000|2020-12-03 04:25:00|2402.7|2399.2|2403.8|2400.3|2405.3|2401.8|2402.5|2399|215
1606969800000|2020-12-03 04:30:00|2404.1|2400.6|2404.3|2400.8|2404.6|2401.1|2403.1|2399.6|182
1606970100000|2020-12-03 04:35:00|2404.2|2400.7|2401.2|2397.7|2404.2|2400.7|2401.2|2397.7|180
1606970400000|2020-12-03 04:40:00|2401.5|2398|2401.1|2397.6|2401.9|2398.4|2400.6|2397.1|203
1606970700000|2020-12-03 04:45:00|2401.3|2397.8|2400.1|2396.6|2401.4|2397.9|2399.5|2396|214
1606971000000|2020-12-03 04:50:00|2400.2|2396.7|2399.4|2395.9|2400.2|2396.7|2397.7|2394.2|286
1606971300000|2020-12-03 04:55:00|2399.7|2396.2|2404.1|2400.6|2404.2|2400.7|2399.7|2396.2|207
1606971600000|2020-12-03 05:00:00|2404.2|2400.7|2405|2401.5|2406.1|2402.6|2403.4|2400.5|285
1606971900000|2020-12-03 05:05:00|2405.1|2401.6|2401.6|2398.1|2405.7|2402.2|2400.5|2397|314
1606972200000|2020-12-03 05:10:00|2401.7|2398.2|2402.6|2399.1|2403.1|2399.6|2401.6|2398.1|183
1606972500000|2020-12-03 05:15:00|2402.5|2399|2401.4|2397.9|2403.1|2399.6|2400.6|2397.1|197
1606972800000|2020-12-03 05:20:00|2401.3|2397.8|2400|2396.5|2401.7|2398.2|2399.2|2395.7|219
1606973100000|2020-12-03 05:25:00|2400.1|2396.6|2401.5|2398|2401.5|2398|2399|2395.5|220
1606973400000|2020-12-03 05:30:00|2401.8|2398.3|2396.9|2393.4|2405.7|2402.2|2395.8|2392.3|569
1606973700000|2020-12-03 05:35:00|2397|2393.5|2400.8|2397.3|2401.5|2398|2397|2393.5|408
1606974000000|2020-12-03 05:40:00|2400.9|2397.4|2400.9|2397.4|2402.9|2399.4|2399.1|2395.6|341
1606974300000|2020-12-03 05:45:00|2400.7|2397.2|2400.2|2396.7|2404.7|2401.2|2399.2|2395.7|380
1606974600000|2020-12-03 05:50:00|2400.5|2397|2400.6|2397.1|2402.4|2398.9|2399.7|2396.2|318
1606974900000|2020-12-03 05:55:00|2400.5|2397|2402.1|2398.6|2403.3|2399.8|2399.9|2396.4|347
1606975200000|2020-12-03 06:00:00|2401.8|2398.3|2398.8|2395.3|2406|2402.5|2398.2|2394.7|510
1606975500000|2020-12-03 06:05:00|2398.7|2395.2|2398.8|2395.3|2399.6|2396.1|2396.8|2393.3|433
1606975800000|2020-12-03 06:10:00|2398.9|2395.4|2398.4|2394.9|2400.7|2397.2|2398.1|2394.6|348
1606976100000|2020-12-03 06:15:00|2398.5|2395|2400.9|2397.4|2401.8|2398.3|2397.6|2394.1|342
1606976400000|2020-12-03 06:20:00|2401|2397.5|2401.4|2397.9|2403|2399.5|2400.2|2396.7|339
1606976700000|2020-12-03 06:25:00|2401.5|2398|2401.9|2398.4|2402|2398.5|2398.5|2395|334
1606977000000|2020-12-03 06:30:00|2402.1|2398.6|2400.1|2396.6|2403.1|2399.6|2398.8|2395.3|444
1606977300000|2020-12-03 06:35:00|2400|2396.5|2397.6|2394.1|2400.1|2396.6|2395.3|2392.3|486
1606977600000|2020-12-03 06:40:00|2397.5|2394|2397.1|2393.6|2398.1|2394.9|2393.6|2390.9|668
1606977900000|2020-12-03 06:45:00|2397.3|2393.8|2395|2391.5|2399|2395.5|2393.8|2391.3|505
1606978200000|2020-12-03 06:50:00|2395.2|2391.7|2398|2396|2398.8|2396.1|2394.1|2391.4|494
1606978500000|2020-12-03 06:55:00|2397.9|2395.9|2402|2398.5|2402.5|2399|2397.6|2395.4|532
1606978800000|2020-12-03 07:00:00|2402.2|2398.7|2404.3|2400.8|2404.3|2400.8|2401|2397.5|443
1606979100000|2020-12-03 07:05:00|2404.4|2400.9|2401.9|2399.9|2407|2404|2401|2398.4|446
1606979400000|2020-12-03 07:10:00|2402.8|2399.3|2404.6|2401.1|2406.6|2403.7|2401.8|2399|476
1606979700000|2020-12-03 07:15:00|2404.4|2400.9|2405.5|2402|2405.9|2402.9|2402.6|2399.1|416
1606980000000|2020-12-03 07:20:00|2405.6|2402.1|2410.2|2406.7|2410.4|2406.9|2405.5|2402|370
1606980300000|2020-12-03 07:25:00|2410.3|2406.8|2416.1|2412.6|2416.2|2412.7|2409.8|2406.7|395
1606980600000|2020-12-03 07:30:00|2416.2|2412.7|2412.5|2410.5|2417.1|2413.6|2412.5|2409.6|495
1606980900000|2020-12-03 07:35:00|2413.9|2410.4|2414.2|2410.7|2415.6|2412.1|2411.6|2408.5|480
1606981200000|2020-12-03 07:40:00|2414.5|2411|2417.5|2414|2419.1|2415.6|2413.2|2409.7|552
1606981500000|2020-12-03 07:45:00|2417.2|2413.7|2417.5|2414|2418.9|2415.4|2415.2|2411.7|531
1606981800000|2020-12-03 07:50:00|2416.7|2414.7|2418.3|2414.8|2419.6|2416.1|2415|2411.5|464
1606982100000|2020-12-03 07:55:00|2418.2|2414.7|2425.1|2421.6|2425.5|2422|2417.1|2414.2|571
1606982400000|2020-12-03 08:00:00|2425|2421.5|2422|2420|2428.5|2425.7|2421.3|2418.9|678
1606982700000|2020-12-03 08:05:00|2421.9|2419.9|2418.9|2416.9|2423.8|2420.8|2418.7|2416.7|384
1606983000000|2020-12-03 08:10:00|2418.8|2416.8|2418.7|2416.7|2422.2|2419.3|2416.2|2414.2|508
1606983300000|2020-12-03 08:15:00|2418.8|2416.8|2416.2|2414.2|2420.3|2417.7|2415.9|2413.9|326
1606983600000|2020-12-03 08:20:00|2416.1|2414.1|2416.8|2413.3|2417.2|2414.8|2412.6|2410|457
1606983900000|2020-12-03 08:25:00|2416.7|2413.2|2417.7|2414.2|2418.1|2415.3|2414.6|2412.3|342
1606984200000|2020-12-03 08:30:00|2417.1|2415.1|2416.3|2414.3|2418.1|2415.5|2413.7|2410.9|380
1606984500000|2020-12-03 08:35:00|2417.1|2413.6|2413.7|2411.7|2418|2415.3|2413.3|2411.3|437
1606984800000|2020-12-03 08:40:00|2413.8|2411.8|2411.2|2407.7|2416.4|2414.1|2410|2407.4|452
1606985100000|2020-12-03 08:45:00|2411.3|2407.8|2406.8|2403.3|2412.1|2409.8|2406.2|2402.7|414
1606985400000|2020-12-03 08:50:00|2406.9|2403.4|2412.5|2409|2413.5|2410.5|2406|2403.1|367
1606985700000|2020-12-03 08:55:00|2412.8|2409.3|2413.7|2410.2|2413.9|2411.3|2411.3|2408.4|278
1606986000000|2020-12-03 09:00:00|2413.4|2409.9|2413.2|2411.2|2414.5|2411.5|2410.7|2407.9|220
1606986300000|2020-12-03 09:05:00|2414.3|2410.8|2415.7|2412.2|2416.3|2413.6|2412.8|2410|238
1606986600000|2020-12-03 09:10:00|2415.1|2413.1|2416.7|2413.2|2417.9|2414.6|2414.9|2411.9|227
1606986900000|2020-12-03 09:15:00|2416.6|2413.1|2411.1|2407.6|2416.7|2413.2|2410.6|2407.6|252
1606987200000|2020-12-03 09:20:00|2411.2|2407.7|2407.8|2404.3|2411.2|2408.5|2406.5|2403.5|300
1606987500000|2020-12-03 09:25:00|2407.6|2404.1|2407.4|2403.9|2407.9|2405.1|2403.7|2400.8|373
1606987800000|2020-12-03 09:30:00|2407.3|2403.8|2400.5|2397|2407.4|2405|2399.1|2395.9|477
1606988100000|2020-12-03 09:35:00|2400.4|2396.9|2399.7|2397.7|2401.5|2398.7|2397.5|2394.5|494
1606988400000|2020-12-03 09:40:00|2399.6|2397.6|2402.6|2400.6|2403|2401|2398.6|2396|394
1606988700000|2020-12-03 09:45:00|2402.7|2400.7|2410.9|2407.4|2412.1|2409.2|2402.6|2400.6|507
1606989000000|2020-12-03 09:50:00|2411.1|2407.6|2410.3|2408.3|2411.8|2409.1|2408.7|2405.9|362
1606989300000|2020-12-03 09:55:00|2410.2|2408.2|2412.5|2409|2412.7|2409.9|2409|2406.2|358
1606989600000|2020-12-03 10:00:00|2412.6|2409.1|2412.1|2410.1|2413.5|2410.4|2410.5|2407.3|380
1606989900000|2020-12-03 10:05:00|2412|2410|2418|2414.5|2418.2|2415.4|2411.8|2409.2|395
1606990200000|2020-12-03 10:10:00|2417.9|2414.4|2413.3|2411.3|2418.5|2415.6|2413.3|2410.9|248
1606990500000|2020-12-03 10:15:00|2413.5|2411.5|2410.1|2408.1|2413.5|2411.5|2409.7|2407.4|322
1606990800000|2020-12-03 10:20:00|2410|2408|2409.2|2407.2|2412.3|2409.5|2408.9|2406|335
1606991100000|2020-12-03 10:25:00|2409.1|2407.1|2405.2|2401.7|2409.6|2407.2|2404.9|2401.4|394
1606991400000|2020-12-03 10:30:00|2405.3|2401.8|2406.8|2403.3|2407.1|2404.4|2404.2|2400.7|325
1606991700000|2020-12-03 10:35:00|2406.9|2403.4|2408.6|2406.6|2409.9|2407.1|2406|2403|265
1606992000000|2020-12-03 10:40:00|2409.3|2405.8|2412.5|2409|2412.8|2409.6|2407.8|2405.1|314
1606992300000|2020-12-03 10:45:00|2412.6|2409.1|2412.7|2409.2|2413.2|2410.2|2411|2408.3|210
1606992600000|2020-12-03 10:50:00|2411.9|2409.9|2415.5|2412|2415.5|2412.6|2411.9|2409.1|365
1606992900000|2020-12-03 10:55:00|2415.4|2411.9|2413.8|2410.3|2415.6|2413|2412.5|2409.7|288
1606993200000|2020-12-03 11:00:00|2413|2411|2413|2409.5|2415.5|2412.8|2410.7|2407.8|359
1606993500000|2020-12-03 11:05:00|2413.1|2409.6|2415.6|2412.1|2416.1|2412.9|2411.5|2408.8|321
1606993800000|2020-12-03 11:10:00|2415.4|2411.9|2413.7|2410.2|2415.8|2412.7|2411.9|2409.1|316
1606994100000|2020-12-03 11:15:00|2413.9|2410.4|2416.4|2412.9|2416.4|2413.3|2413.2|2410.2|299
1606994400000|2020-12-03 11:20:00|2416.2|2412.7|2419.6|2416.1|2420.3|2417.1|2415.5|2412.3|534
1606994700000|2020-12-03 11:25:00|2419.7|2416.2|2419.7|2416.2|2420.2|2416.7|2416.3|2413.3|400
1606995000000|2020-12-03 11:30:00|2419.6|2416.1|2417.2|2415.2|2420.3|2417.5|2417|2414.2|431
1606995300000|2020-12-03 11:35:00|2417.1|2415.1|2417.4|2413.9|2418.1|2415.2|2416|2412.5|308
1606995600000|2020-12-03 11:40:00|2417.5|2414|2418.8|2415.3|2419.1|2416.2|2416.2|2413.3|322
1606995900000|2020-12-03 11:45:00|2418.5|2415|2417.9|2414.4|2418.9|2416|2415.9|2413.3|346
1606996200000|2020-12-03 11:50:00|2417.5|2414|2420.4|2418.4|2421.7|2419|2416.6|2413.8|319
1606996500000|2020-12-03 11:55:00|2420.5|2418.5|2422.9|2419.4|2423.4|2420.6|2419.7|2417.3|428
1606996800000|2020-12-03 12:00:00|2423.1|2419.6|2421.2|2417.7|2426.4|2422.9|2417.3|2413.9|811
1606997100000|2020-12-03 12:05:00|2420.1|2418.1|2424.7|2421.2|2424.7|2421.2|2419.2|2415.7|612
1606997400000|2020-12-03 12:10:00|2424.8|2421.3|2427.2|2423.7|2428.8|2425.3|2421.2|2418.5|650
1606997700000|2020-12-03 12:15:00|2427|2423.5|2423.3|2421.3|2428.8|2425.3|2423.3|2420.6|624
1606998000000|2020-12-03 12:20:00|2423.2|2421.2|2423.7|2421.7|2425.8|2423|2422.3|2419.3|385
1606998300000|2020-12-03 12:25:00|2424.4|2420.9|2427.2|2423.7|2429|2425.8|2423.6|2420.6|478
1606998600000|2020-12-03 12:30:00|2427.3|2423.8|2425.9|2422.4|2428.5|2425|2423.8|2421|440
1606998900000|2020-12-03 12:35:00|2426|2422.5|2429.1|2425.6|2429.9|2426.9|2424.8|2421.8|525
1606999200000|2020-12-03 12:40:00|2429|2425.5|2427.2|2423.7|2430.3|2427.3|2426.9|2423.4|557
1606999500000|2020-12-03 12:45:00|2426.8|2423.3|2419.6|2416.1|2427|2423.5|2417.4|2414.4|698
1606999800000|2020-12-03 12:50:00|2419.5|2416|2418.7|2415.2|2422.7|2419.4|2418.2|2414.8|504
1607000100000|2020-12-03 12:55:00|2418.9|2415.4|2421.4|2417.9|2424.2|2420.7|2417.8|2415|555
1607000400000|2020-12-03 13:00:00|2420.9|2418.9|2422.8|2419.3|2425.7|2422.2|2419.3|2415.8|851
1607000700000|2020-12-03 13:05:00|2423.2|2419.7|2410.5|2408.5|2423.9|2421|2409.9|2406.7|1059
1607001000000|2020-12-03 13:10:00|2411.8|2408.3|2406.3|2402.8|2413.8|2410.3|2405|2401.6|935
1607001300000|2020-12-03 13:15:00|2406.2|2402.7|2409.4|2407.4|2411.7|2409.2|2404.6|2401.8|726
1607001600000|2020-12-03 13:20:00|2409.2|2407.2|2410|2406.5|2412.3|2409.7|2407.6|2405.1|841
1607001900000|2020-12-03 13:25:00|2409.7|2406.2|2408.4|2404.9|2411.4|2408.5|2405.4|2402.7|734
1607002200000|2020-12-03 13:30:00|2408.3|2404.8|2402.5|2400.5|2408.3|2404.8|2396.1|2392.7|1136
1607002500000|2020-12-03 13:35:00|2402.8|2400.8|2407.6|2405.6|2410.5|2407.4|2401.8|2399.6|915
1607002800000|2020-12-03 13:40:00|2407.7|2405.7|2403.1|2401.1|2408.5|2406.3|2401.8|2399.3|785
1607003100000|2020-12-03 13:45:00|2403.2|2401.2|2388.8|2385.3|2404.7|2401.9|2385.9|2383.3|1026
1607003400000|2020-12-03 13:50:00|2388.6|2385.1|2389.7|2387.7|2392.2|2388.9|2382|2378.5|1112
1607003700000|2020-12-03 13:55:00|2389.2|2387.2|2388.7|2386.7|2395|2392.5|2387.4|2384.7|1083
1607004000000|2020-12-03 14:00:00|2389.3|2385.8|2390.5|2388.5|2391|2389|2379.9|2376.8|1169
1607004300000|2020-12-03 14:05:00|2390.3|2388.3|2403|2399.5|2403.3|2399.8|2389.7|2387.7|1173
1607004600000|2020-12-03 14:10:00|2402.9|2399.4|2401.6|2398.1|2404.6|2401.1|2398.9|2395.5|1014
1607004900000|2020-12-03 14:15:00|2401.5|2398|2408.1|2404.6|2408.7|2405.4|2400.3|2397.3|952
1607005200000|2020-12-03 14:20:00|2408.2|2404.7|2404.1|2400.6|2410.2|2406.9|2402.7|2399.7|782
1607005500000|2020-12-03 14:25:00|2404|2400.5|2403.7|2400.2|2405.7|2402.7|2401.4|2398.6|731
1607005800000|2020-12-03 14:30:00|2404|2400.5|2395.7|2392.2|2406.5|2403|2394.3|2390.8|1207
1607006100000|2020-12-03 14:35:00|2395.8|2392.3|2388.9|2385.4|2395.8|2393|2387.9|2384.5|1222
1607006400000|2020-12-03 14:40:00|2389|2385.5|2392.3|2388.8|2393.8|2390.5|2387.7|2384.2|1105
1607006700000|2020-12-03 14:45:00|2392.7|2389.2|2389|2385.5|2392.8|2389.2|2385.1|2381.6|1291
1607007000000|2020-12-03 14:50:00|2388.9|2385.4|2387|2385|2388.9|2385.4|2382.4|2378.9|1113
1607007300000|2020-12-03 14:55:00|2387.1|2385.1|2388.1|2384.6|2391.3|2388.7|2384.7|2381.3|913
1607007600000|2020-12-03 15:00:00|2388.6|2385.1|2394.2|2392.2|2397.5|2394|2385.2|2381.7|1054
1607007900000|2020-12-03 15:05:00|2394.1|2392.1|2393.7|2391.7|2398.4|2396|2393.1|2390.4|718
1607008200000|2020-12-03 15:10:00|2393.6|2391.6|2396.7|2393.2|2399.2|2396.5|2393|2391|803
1607008500000|2020-12-03 15:15:00|2396.6|2393.1|2399.9|2396.4|2402.8|2399.3|2394.8|2392.3|964
1607008800000|2020-12-03 15:20:00|2400.1|2396.6|2392.5|2390.5|2401.4|2397.9|2392.3|2389.8|809
1607009100000|2020-12-03 15:25:00|2392.4|2390.4|2392.8|2389.3|2395|2392.2|2391.1|2388.3|697
1607009400000|2020-12-03 15:30:00|2392.7|2389.2|2399|2397|2399.9|2397.1|2392.2|2389.2|705
1607009700000|2020-12-03 15:35:00|2398.8|2396.8|2405|2403|2407.7|2404.8|2398|2395.2|858
1607010000000|2020-12-03 15:40:00|2405.1|2403.1|2401|2399|2407.5|2404.7|2400.5|2398.1|730
1607010300000|2020-12-03 15:45:00|2400.8|2398.8|2397.8|2395.8|2403.8|2400.9|2397|2394.6|623
1607010600000|2020-12-03 15:50:00|2397.7|2395.7|2397.8|2394.3|2401.1|2398.2|2397|2394.2|513
1607010900000|2020-12-03 15:55:00|2397.9|2394.4|2394.2|2392.2|2397.9|2395.3|2392.9|2390.4|699
1607011200000|2020-12-03 16:00:00|2393.9|2391.9|2382.9|2380.9|2394.8|2392.8|2382.9|2380.2|790
1607011500000|2020-12-03 16:05:00|2382.7|2380.7|2380.4|2376.9|2383.8|2381.8|2375.7|2372.2|1312
1607011800000|2020-12-03 16:10:00|2380.5|2377|2384.7|2382.7|2386.5|2383.8|2377.7|2374.2|1057
1607012100000|2020-12-03 16:15:00|2384.5|2382.5|2384.1|2382.1|2384.9|2382.6|2379|2375.9|882
1607012400000|2020-12-03 16:20:00|2384|2382|2389.6|2387.6|2391.9|2388.6|2380.9|2378.9|835
1607012700000|2020-12-03 16:25:00|2389.7|2387.7|2391.6|2389.6|2393|2391|2389.1|2387.1|631
1607013000000|2020-12-03 16:30:00|2391.7|2389.7|2395.1|2393.1|2396.1|2393.5|2391.5|2389.3|587
1607013300000|2020-12-03 16:35:00|2395|2393|2394.7|2391.2|2396.4|2393.7|2392.9|2389.4|779
1607013600000|2020-12-03 16:40:00|2394.6|2391.1|2394|2390.5|2396.4|2393.6|2392.8|2389.3|748
1607013900000|2020-12-03 16:45:00|2393.3|2389.8|2395.8|2393.8|2396.6|2394.1|2392.3|2388.8|796
1607014200000|2020-12-03 16:50:00|2396.2|2392.7|2395.7|2392.2|2398.1|2395.3|2393.3|2389.8|794
1607014500000|2020-12-03 16:55:00|2396.2|2392.7|2399.2|2397.2|2399.8|2397.8|2394.4|2391.2|707
1607014800000|2020-12-03 17:00:00|2399.4|2397.4|2397.6|2395.6|2399.6|2397.4|2395.5|2392.6|741
1607015100000|2020-12-03 17:05:00|2397.8|2395.8|2396.9|2394.9|2399.9|2397|2395.5|2393.5|514
1607015400000|2020-12-03 17:10:00|2397|2395|2395.7|2393.7|2399.3|2396.4|2394.7|2392.7|461
1607015700000|2020-12-03 17:15:00|2395.8|2393.8|2397.5|2395.5|2398.7|2396.7|2395.6|2393.6|495
1607016000000|2020-12-03 17:20:00|2397.4|2395.4|2399.9|2397.9|2400.1|2398.1|2397.3|2395.3|437
1607016300000|2020-12-03 17:25:00|2399.7|2397.7|2400.3|2398.3|2401.6|2399.6|2399|2396.8|427
1607016600000|2020-12-03 17:30:00|2400.2|2398.2|2401.7|2399.7|2402.8|2400|2399.2|2396.8|485
1607016900000|2020-12-03 17:35:00|2401.9|2399.9|2401.7|2399.7|2404.1|2402.1|2400.8|2398.6|517
1607017200000|2020-12-03 17:40:00|2401.6|2399.6|2402.6|2400.6|2403.7|2401.7|2401.5|2399.2|392
1607017500000|2020-12-03 17:45:00|2402.7|2400.7|2400.3|2398.3|2403|2401|2398.7|2396.3|366
1607017800000|2020-12-03 17:50:00|2400.4|2398.4|2400.1|2398.1|2401.6|2398.7|2399.7|2397|244
1607018100000|2020-12-03 17:55:00|2401|2397.5|2402.4|2400.4|2402.4|2400.4|2399.5|2396.5|424
1607018400000|2020-12-03 18:00:00|2402.5|2400.5|2402.5|2400.5|2403.8|2401.8|2400.6|2398.6|446
1607018700000|2020-12-03 18:05:00|2402.4|2400.4|2403.8|2401.8|2403.9|2401.9|2401.8|2399.8|414
1607019000000|2020-12-03 18:10:00|2403.6|2401.6|2402.3|2400.3|2404.4|2402.4|2401.9|2399.9|374
1607019300000|2020-12-03 18:15:00|2402.5|2400.5|2403.2|2401.2|2404.6|2402.6|2402.5|2400.5|316
1607019600000|2020-12-03 18:20:00|2403.3|2401.3|2404.8|2402.8|2404.9|2402.9|2401.8|2399.8|321
1607019900000|2020-12-03 18:25:00|2404.9|2402.9|2404.2|2402.2|2404.9|2402.9|2402.1|2399.2|348
1607020200000|2020-12-03 18:30:00|2404.4|2402.4|2400.2|2398.2|2404.4|2402.4|2398.5|2396.5|289
1607020500000|2020-12-03 18:35:00|2400.3|2398.3|2399.3|2397.3|2400.3|2398.3|2398.1|2396.1|252
1607020800000|2020-12-03 18:40:00|2399.2|2397.2|2398.1|2396.1|2399.6|2397.4|2398|2396|204
1607021100000|2020-12-03 18:45:00|2398.2|2396.2|2395.6|2393.6|2399.2|2396.8|2395.4|2393.4|236
1607021400000|2020-12-03 18:50:00|2395.4|2393.4|2394.7|2392.7|2397.4|2395.4|2393.8|2391.8|304
1607021700000|2020-12-03 18:55:00|2394.8|2392.8|2398|2396|2399.2|2396.1|2394.6|2392.6|308
1607022000000|2020-12-03 19:00:00|2398.1|2396.1|2401.1|2397.6|2401.9|2399.5|2397.3|2394.9|334
1607022300000|2020-12-03 19:05:00|2400.2|2398.2|2401.6|2399.6|2401.9|2399.9|2399|2396.7|224
1607022600000|2020-12-03 19:10:00|2401.7|2399.7|2402.2|2400.2|2402.4|2400.4|2401.3|2398.9|169
1607022900000|2020-12-03 19:15:00|2402.1|2400.1|2403.2|2401.2|2404.4|2402|2401.8|2399.8|227
1607023200000|2020-12-03 19:20:00|2403.3|2401.3|2402.8|2400.8|2404.5|2402.2|2402.3|2400.3|172
1607023500000|2020-12-03 19:25:00|2402.9|2400.9|2403.2|2401.2|2403.2|2401.2|2401.1|2399.1|192
1607023800000|2020-12-03 19:30:00|2403|2401|2406.4|2404.4|2407.2|2405.2|2403|2401|217
1607024100000|2020-12-03 19:35:00|2406.3|2404.3|2411|2409|2411.1|2409.1|2406.1|2403.9|253
1607024400000|2020-12-03 19:40:00|2411.1|2409.1|2408.9|2406.9|2411.4|2409.4|2408.8|2405.8|313
1607024700000|2020-12-03 19:45:00|2409.1|2407.1|2410.6|2408.6|2411.4|2409.2|2407.6|2405.3|272
1607025000000|2020-12-03 19:50:00|2410.7|2408.7|2409.5|2407.5|2411.2|2409.2|2407.8|2405.8|273
1607025300000|2020-12-03 19:55:00|2409.4|2407.4|2409.7|2407.7|2411|2409|2408.6|2406.6|246
1607025600000|2020-12-03 20:00:00|2409.8|2407.8|2411.1|2409.1|2412.2|2410.2|2409.4|2407.2|289
1607025900000|2020-12-03 20:05:00|2411.5|2409.5|2410.7|2408.7|2412.9|2410.4|2410.4|2408.4|198
1607026200000|2020-12-03 20:10:00|2410.8|2408.8|2411.7|2409.7|2412|2410|2410|2408|227
1607026500000|2020-12-03 20:15:00|2411.8|2409.8|2410.7|2408.7|2412.2|2409.8|2410.1|2408.1|190
1607026800000|2020-12-03 20:20:00|2410.8|2408.8|2411.2|2409.2|2411.8|2409.8|2410.7|2408.7|201
1607027100000|2020-12-03 20:25:00|2411.3|2409.3|2409.5|2407.5|2412.2|2409.7|2409.2|2406.7|156
1607027400000|2020-12-03 20:30:00|2409.3|2407.3|2410.7|2408.7|2412.2|2410.2|2409.3|2407.3|230
1607027700000|2020-12-03 20:35:00|2410.8|2408.8|2408.8|2406.8|2411.9|2409.5|2408.5|2406.1|275
1607028000000|2020-12-03 20:40:00|2409|2407|2411.1|2409.1|2411.7|2409.1|2407.4|2403.9|564
1607028300000|2020-12-03 20:45:00|2410.8|2408.8|2413|2411|2413.4|2411.4|2409.9|2407.9|449
1607028600000|2020-12-03 20:50:00|2412.9|2410.9|2413.3|2411.3|2413.3|2411.3|2410.3|2408.3|375
1607028900000|2020-12-03 20:55:00|2413.2|2411.2|2414.3|2412.3|2414.7|2412.7|2412.1|2410.1|449
1607029200000|2020-12-03 21:00:00|2414.4|2412.4|2411.6|2409.6|2414.5|2412.5|2410.7|2408.7|241
1607029500000|2020-12-03 21:05:00|2411.5|2409.5|2409.8|2407.8|2411.7|2409.7|2409.4|2407.4|162
1607029800000|2020-12-03 21:10:00|2409.9|2407.9|2411.2|2409.2|2411.6|2409.6|2409.6|2407.6|91
1607030100000|2020-12-03 21:15:00|2411.1|2409.1|2409.6|2407.6|2411.2|2409.2|2409.2|2407.2|149
1607030400000|2020-12-03 21:20:00|2409.7|2407.7|2409.1|2407.1|2409.8|2407.8|2408.8|2406.8|116
1607030700000|2020-12-03 21:25:00|2409.2|2407.2|2410.6|2408.6|2410.6|2408.6|2408.8|2406.8|149
1607031000000|2020-12-03 21:30:00|2410.9|2407.4|2409.7|2407.7|2411.8|2408.9|2409.4|2406.6|135
1607031300000|2020-12-03 21:35:00|2409.8|2407.8|2410.1|2406.6|2410.1|2407.9|2408.9|2406.2|101
1607031600000|2020-12-03 21:40:00|2409.3|2407.3|2408.8|2406.8|2409.5|2407.5|2408.5|2406.5|116
1607031900000|2020-12-03 21:45:00|2408.9|2406.9|2409.5|2406|2410.3|2407.9|2408.4|2405.3|156
1607032200000|2020-12-03 21:50:00|2409.6|2406.1|2408|2404.5|2410.4|2407.4|2407.7|2404.5|121
1607032500000|2020-12-03 21:55:00|2408.2|2404.7|2407|2403.5|2409.8|2405.7|2407|2402.7|165
1607036400000|2020-12-03 23:00:00|2409.7|2406.2|2407.8|2404.3|2410|2406.5|2407.1|2403.6|243
1607036700000|2020-12-03 23:05:00|2407.7|2404.2|2407.2|2403.7|2408.7|2405.2|2406.1|2402.9|256
1607037000000|2020-12-03 23:10:00|2407.1|2403.6|2406.1|2402.6|2407.4|2404.4|2405.3|2402.4|144
1607037300000|2020-12-03 23:15:00|2406|2402.5|2406.9|2403.4|2407.1|2404.4|2405.4|2402.5|152
1607037600000|2020-12-03 23:20:00|2406.8|2403.3|2407.1|2403.6|2408.3|2405.1|2406.2|2403.3|171
1607037900000|2020-12-03 23:25:00|2407|2403.5|2407.9|2404.4|2410.5|2407.6|2407|2403.5|195
1607038200000|2020-12-03 23:30:00|2408.2|2404.7|2408.6|2405.1|2409.3|2405.8|2407.8|2404.3|138
1607038500000|2020-12-03 23:35:00|2408.7|2405.2|2407.4|2403.9|2408.9|2405.4|2406.9|2403.6|203
1607038800000|2020-12-03 23:40:00|2407.3|2403.8|2406.6|2403.1|2408.3|2405.6|2406.3|2403.1|135
1607039100000|2020-12-03 23:45:00|2406.7|2403.2|2406.2|2402.7|2407.3|2403.9|2404.6|2401.5|164
1607039400000|2020-12-03 23:50:00|2405.8|2402.3|2406.7|2403.2|2407.2|2404.1|2405.2|2402.2|161
1607039700000|2020-12-03 23:55:00|2406.8|2403.3|2405.8|2402.3|2407.4|2404.7|2404.2|2401.1|142
1607040000000|2020-12-04 00:00:00|2405.7|2402.2|2405.8|2402.3|2407.1|2404|2405.2|2402.1|157
1607040300000|2020-12-04 00:05:00|2405.9|2402.4|2404.9|2401.4|2406.1|2403.3|2403.7|2400.4|138
1607040600000|2020-12-04 00:10:00|2404.8|2401.3|2405.7|2402.2|2406.1|2403.2|2404|2400.5|148
1607040900000|2020-12-04 00:15:00|2405.1|2401.6|2406.1|2402.6|2408.3|2405.7|2404.6|2401.4|210
1607041200000|2020-12-04 00:20:00|2406.2|2402.7|2407.1|2403.6|2407.8|2405|2405.6|2402.3|165
1607041500000|2020-12-04 00:25:00|2406.7|2403.2|2409.9|2406.4|2409.9|2407.2|2405.8|2402.9|164
1607041800000|2020-12-04 00:30:00|2410|2406.5|2410.8|2407.3|2410.9|2408|2408.5|2405.9|158
1607042100000|2020-12-04 00:35:00|2410.7|2407.2|2409.6|2406.1|2410.7|2408|2407.9|2405|142
1607042400000|2020-12-04 00:40:00|2408.9|2406.9|2412.4|2408.9|2413.1|2410.1|2408.8|2406|188
1607042700000|2020-12-04 00:45:00|2412.3|2408.8|2410.3|2406.8|2412.4|2409.6|2409.7|2406.6|220
1607043000000|2020-12-04 00:50:00|2410.4|2406.9|2409.5|2406|2410.9|2408|2409.1|2406|138
1607043300000|2020-12-04 00:55:00|2409.7|2406.2|2409.6|2406.1|2409.9|2406.9|2408.1|2405.2|181
1607043600000|2020-12-04 01:00:00|2409.7|2406.2|2404.1|2402.1|2409.8|2406.3|2402.3|2399.8|814
1607043900000|2020-12-04 01:05:00|2404|2402|2401.2|2399.2|2405|2402.3|2400.8|2398.1|603
1607044200000|2020-12-04 01:10:00|2401.3|2399.3|2398.8|2396.8|2402.5|2399.8|2396.4|2393.7|580
1607044500000|2020-12-04 01:15:00|2398.7|2396.7|2400.3|2396.8|2400.8|2398.1|2396.4|2393.8|433
1607044800000|2020-12-04 01:20:00|2399.5|2397.5|2400.4|2396.9|2403.1|2400.4|2399.4|2396.7|327
1607045100000|2020-12-04 01:25:00|2399.7|2397.7|2397.6|2395.6|2400.4|2397.9|2397.3|2394.9|492
1607045400000|2020-12-04 01:30:00|2397.2|2395.2|2396.4|2394.4|2399.6|2396.8|2395.1|2392.6|630
1607045700000|2020-12-04 01:35:00|2396.5|2394.5|2397.1|2395.1|2401|2398.3|2395.2|2392.7|613
1607046000000|2020-12-04 01:40:00|2397|2395|2400.9|2398.9|2401.8|2399.2|2397|2394.7|542
1607046300000|2020-12-04 01:45:00|2401|2399|2404.5|2401|2409.2|2406.4|2400.9|2398.9|714
1607046600000|2020-12-04 01:50:00|2403.9|2401.9|2403.9|2401.9|2406.1|2403.5|2403.3|2400.7|404
1607046900000|2020-12-04 01:55:00|2404.7|2401.2|2404.4|2400.9|2405.8|2403.3|2401.3|2398.5|585
1607047200000|2020-12-04 02:00:00|2403.9|2401.9|2401|2399|2404.7|2402|2400.1|2398.1|516
1607047500000|2020-12-04 02:05:00|2400.7|2398.7|2399.4|2397.4|2401.5|2398.7|2398.4|2395.6|489
1607047800000|2020-12-04 02:10:00|2400|2396.5|2397.4|2395.4|2401.2|2398.4|2396.9|2394.1|334
1607048100000|2020-12-04 02:15:00|2398.1|2394.6|2401.8|2398.3|2402.4|2399.7|2397.2|2394.2|255
1607048400000|2020-12-04 02:20:00|2401.9|2398.4|2403.4|2399.9|2403.5|2400.7|2400.2|2397.3|283
1607048700000|2020-12-04 02:25:00|2403.2|2399.7|2402|2400|2404.2|2401.4|2401.4|2398.7|237
1607049000000|2020-12-04 02:30:00|2402.5|2399|2404.9|2401.4|2405.3|2402.4|2401.6|2398.7|536
1607049300000|2020-12-04 02:35:00|2404.5|2402.5|2401.9|2399.9|2405.2|2402.5|2400.3|2397.5|341
1607049600000|2020-12-04 02:40:00|2402.5|2399|2402|2398.5|2404.1|2401.3|2401.1|2398.4|327
1607049900000|2020-12-04 02:45:00|2402.1|2398.6|2406.3|2404.3|2408|2405.4|2401.4|2398.5|430
1607050200000|2020-12-04 02:50:00|2406.2|2404.2|2408|2404.5|2409.7|2407|2406.1|2403.2|346
1607050500000|2020-12-04 02:55:00|2408.1|2404.6|2409|2407|2409.9|2407.1|2405.7|2403|298
1607050800000|2020-12-04 03:00:00|2408.9|2406.9|2410.2|2408.2|2412.3|2409.8|2408.4|2405.6|443
1607051100000|2020-12-04 03:05:00|2410.5|2408.5|2410.9|2407.4|2413.2|2410.3|2408.9|2406.1|458
1607051400000|2020-12-04 03:10:00|2410.2|2408.2|2408.8|2405.3|2413.1|2410.4|2408|2405.2|435
1607051700000|2020-12-04 03:15:00|2409.2|2405.7|2408.9|2405.4|2410.3|2407.3|2407.3|2404|383
1607052000000|2020-12-04 03:20:00|2409.2|2405.7|2407.7|2404.2|2410|2407|2406.7|2403.9|351
1607052300000|2020-12-04 03:25:00|2408|2404.5|2407.1|2403.6|2408.5|2405.8|2406.1|2403.4|295
1607052600000|2020-12-04 03:30:00|2407.2|2403.7|2409.5|2406|2409.7|2406.5|2405.7|2402.9|252
1607052900000|2020-12-04 03:35:00|2409.6|2406.1|2408.5|2405|2410|2407.1|2408|2405|140
1607053200000|2020-12-04 03:40:00|2407.6|2405.6|2407.6|2404.1|2408.8|2406|2406.7|2403.9|146
1607053500000|2020-12-04 03:45:00|2407.7|2404.2|2409.8|2406.3|2410|2407|2407|2404.2|137
1607053800000|2020-12-04 03:50:00|2409.9|2406.4|2410.8|2407.3|2411|2408.2|2408.8|2405.9|120
1607054100000|2020-12-04 03:55:00|2410.9|2407.4|2407.9|2405.9|2411.1|2408.3|2407.9|2405.2|188
1607054400000|2020-12-04 04:00:00|2408.6|2405.1|2408.6|2406.6|2409.5|2406.7|2407.8|2404.9|118
1607054700000|2020-12-04 04:05:00|2408.7|2406.7|2409.4|2405.9|2411.7|2409|2408.6|2405.8|182
1607055000000|2020-12-04 04:10:00|2409.3|2405.8|2409|2407|2410.2|2407.3|2408.4|2405.6|137
1607055300000|2020-12-04 04:15:00|2408.9|2406.9|2410.1|2406.6|2410.8|2408|2408.5|2405.6|149
1607055600000|2020-12-04 04:20:00|2410|2406.5|2410.7|2407.2|2410.9|2408|2408.9|2405.4|138
1607055900000|2020-12-04 04:25:00|2410.6|2407.1|2411.4|2407.9|2411.5|2408.7|2409.5|2406.4|144
1607056200000|2020-12-04 04:30:00|2411.2|2407.7|2411.9|2408.4|2412.2|2409.4|2410.2|2407.3|127
1607056500000|2020-12-04 04:35:00|2411.7|2408.2|2411.2|2407.7|2412.3|2409.5|2410.4|2407.5|135
1607056800000|2020-12-04 04:40:00|2411.4|2407.9|2409.4|2405.9|2411.6|2408.6|2408.7|2405.8|135
1607057100000|2020-12-04 04:45:00|2409.3|2405.8|2409|2405.5|2409.4|2406.6|2407.5|2404.7|152
1607057400000|2020-12-04 04:50:00|2408.3|2406.3|2409.5|2406|2410.3|2407|2408|2405.3|156
1607057700000|2020-12-04 04:55:00|2409.6|2406.1|2407.1|2403.6|2409.6|2406.7|2405.7|2403.2|199
1607058000000|2020-12-04 05:00:00|2407|2403.5|2408|2404.5|2408.2|2405.3|2405.7|2402.8|180
1607058300000|2020-12-04 05:05:00|2407.9|2404.4|2407.3|2403.8|2408.5|2406|2406.5|2403.7|124
1607058600000|2020-12-04 05:10:00|2407.4|2403.9|2404.9|2402.9|2407.7|2405|2403.2|2400.4|233
1607058900000|2020-12-04 05:15:00|2405.6|2402.1|2407.4|2405.4|2408.4|2405.7|2404.9|2402|208
1607059200000|2020-12-04 05:20:00|2407.5|2405.5|2408.3|2404.8|2409.9|2407.2|2406.1|2403.3|223
1607059500000|2020-12-04 05:25:00|2408.2|2404.7|2407.8|2404.3|2408.5|2405.7|2406.7|2403.8|177
1607059800000|2020-12-04 05:30:00|2407.9|2404.4|2403.9|2401.9|2408.4|2405.8|2401.6|2398.9|711
1607060100000|2020-12-04 05:35:00|2403.8|2401.8|2403.3|2401.3|2405.4|2402.7|2402|2399.3|494
1607060400000|2020-12-04 05:40:00|2403.2|2401.2|2406.4|2404.4|2408.2|2405.6|2401.6|2399.1|504
1607060700000|2020-12-04 05:45:00|2406.5|2404.5|2404.3|2400.8|2407|2404.5|2402.6|2399.7|406
1607061000000|2020-12-04 05:50:00|2404.4|2400.9|2403.3|2401.3|2404.4|2401.5|2400.9|2398.3|525
1607061300000|2020-12-04 05:55:00|2403.1|2401.1|2403|2401|2406.5|2404|2401.9|2399.2|524
1607061600000|2020-12-04 06:00:00|2403.1|2401.1|2406.8|2403.3|2406.8|2404.6|2401.3|2398.6|596
1607061900000|2020-12-04 06:05:00|2406.7|2403.2|2406.1|2404.1|2407.1|2404.6|2404.3|2401.4|484
1607062200000|2020-12-04 06:10:00|2406|2404|2408.7|2406.7|2409.4|2406.7|2405.9|2403.5|466
1607062500000|2020-12-04 06:15:00|2408.5|2406.5|2409|2407|2410.2|2407.5|2407.7|2404.8|440
1607062800000|2020-12-04 06:20:00|2408.3|2406.3|2408.6|2406.6|2410.5|2407.8|2407.9|2405.5|399
1607063100000|2020-12-04 06:25:00|2409.4|2405.9|2411.9|2409.9|2412.7|2410.7|2407.8|2405|491
1607063400000|2020-12-04 06:30:00|2411.8|2409.8|2409.2|2407.2|2412.5|2410.1|2408.7|2406.2|386
1607063700000|2020-12-04 06:35:00|2409.3|2407.3|2412|2410|2412.4|2410.2|2408.6|2406.1|330
1607064000000|2020-12-04 06:40:00|2411.9|2409.9|2415.3|2413.3|2415.8|2413.3|2411.3|2408.6|523
1607064300000|2020-12-04 06:45:00|2415.2|2413.2|2415.5|2413.5|2418.6|2415.9|2414.9|2412.3|562
1607064600000|2020-12-04 06:50:00|2416.4|2412.9|2421.6|2418.1|2422.4|2419.7|2414.7|2412.3|536
1607064900000|2020-12-04 06:55:00|2421.5|2418|2430.5|2427|2431.1|2428.5|2420.4|2417.4|883
1607065200000|2020-12-04 07:00:00|2430.6|2427.1|2426.9|2424.9|2430.7|2428.1|2426.9|2424.2|561
1607065500000|2020-12-04 07:05:00|2427.1|2425.1|2423.9|2420.4|2428.7|2426.2|2422.2|2419.9|500
1607065800000|2020-12-04 07:10:00|2422.8|2420.8|2421.7|2419.7|2424.1|2421.4|2420.4|2418.1|417
1607066100000|2020-12-04 07:15:00|2421.8|2419.8|2422.8|2419.3|2424.6|2422.1|2419.1|2416.6|422
1607066400000|2020-12-04 07:20:00|2422.1|2420.1|2421.8|2419.8|2424.7|2422.1|2420.1|2417.3|401
1607066700000|2020-12-04 07:25:00|2421.7|2419.7|2426.4|2424.4|2426.6|2424.6|2421.4|2418.7|435
1607067000000|2020-12-04 07:30:00|2426.3|2424.3|2427|2423.5|2428|2425|2423.4|2420.8|310
1607067300000|2020-12-04 07:35:00|2427.2|2423.7|2423.6|2420.1|2428.5|2425.3|2422.1|2419.1|307
1607067600000|2020-12-04 07:40:00|2423.5|2420|2419|2415.5|2423.6|2420.5|2418.6|2415.2|305
1607067900000|2020-12-04 07:45:00|2418.9|2415.4|2419|2417|2420.4|2417|2417.6|2415|274
1607068200000|2020-12-04 07:50:00|2420|2416.5|2416.6|2413.1|2421.1|2418.1|2416.1|2412.6|362
1607068500000|2020-12-04 07:55:00|2416.7|2413.2|2414.1|2410.6|2416.9|2413.6|2413.4|2410.4|374
1607068800000|2020-12-04 08:00:00|2414|2410.5|2413.1|2411.1|2414.6|2411.8|2409.9|2407.1|676
1607069100000|2020-12-04 08:05:00|2413.2|2411.2|2417.9|2415.9|2418.3|2416|2413.1|2411|463
1607069400000|2020-12-04 08:10:00|2418|2416|2422.4|2420.4|2423.5|2421.5|2417.6|2414.9|418
1607069700000|2020-12-04 08:15:00|2422.2|2420.2|2423.7|2421.7|2424.6|2421.9|2421.2|2419.2|322
1607070000000|2020-12-04 08:20:00|2423.8|2421.8|2426.6|2424.6|2426.6|2424.6|2420.6|2418.3|280
1607070300000|2020-12-04 08:25:00|2426.5|2424.5|2423.6|2421.6|2427.9|2425.3|2422.8|2420.2|276
1607070600000|2020-12-04 08:30:00|2423.5|2421.5|2425.1|2423.1|2426.2|2423.7|2422.8|2420.1|333
1607070900000|2020-12-04 08:35:00|2424.5|2422.5|2420.9|2418.9|2425.4|2422.7|2420.4|2417.8|343
1607071200000|2020-12-04 08:40:00|2421|2419|2421.8|2419.8|2423.9|2421.2|2420|2417.2|330
1607071500000|2020-12-04 08:45:00|2421.7|2419.7|2419.9|2417.9|2424.6|2421.7|2419.7|2416.8|411
1607071800000|2020-12-04 08:50:00|2419.8|2417.8|2422.2|2418.7|2423.3|2420.2|2419.3|2416.6|371
1607072100000|2020-12-04 08:55:00|2421.4|2419.4|2421|2419|2423|2421|2420.8|2418.2|312
1607072400000|2020-12-04 09:00:00|2422.2|2418.7|2421.2|2417.7|2423|2420.7|2418.4|2416.4|335
1607072700000|2020-12-04 09:05:00|2421.1|2417.6|2419.5|2417.5|2422|2419.2|2419.4|2417|337
1607073000000|2020-12-04 09:10:00|2419.4|2417.4|2419.6|2417.6|2421.5|2418.6|2418.8|2416.5|241
1607073300000|2020-12-04 09:15:00|2419.7|2417.7|2423.2|2421.2|2424.1|2421.4|2419.5|2417.5|224
1607073600000|2020-12-04 09:20:00|2423.1|2421.1|2422.8|2420.8|2423.2|2421.2|2419.6|2417.3|295
1607073900000|2020-12-04 09:25:00|2422.6|2420.6|2419.6|2417.6|2423.5|2420.9|2419.6|2417.5|218
1607074200000|2020-12-04 09:30:00|2419.3|2417.3|2421|2419|2422.5|2420.3|2419.1|2416.6|245
1607074500000|2020-12-04 09:35:00|2421.1|2419.1|2421.6|2419.6|2421.9|2419.9|2420.1|2417.8|177
1607074800000|2020-12-04 09:40:00|2421.7|2419.7|2420.5|2418.5|2423.1|2421|2420.2|2417.8|362
1607075100000|2020-12-04 09:45:00|2421.2|2417.7|2424.6|2422.6|2426.6|2424.5|2418.5|2416.3|559
1607075400000|2020-12-04 09:50:00|2424.5|2422.5|2433.7|2430.2|2435.1|2431.6|2422.3|2419.5|383
1607075700000|2020-12-04 09:55:00|2433.6|2430.1|2430|2426.5|2434.8|2431.7|2428.7|2425.2|433
1607076000000|2020-12-04 10:00:00|2430.1|2426.6|2434|2430.5|2434.1|2431.1|2428.3|2425.4|368
1607076300000|2020-12-04 10:05:00|2433.9|2430.4|2425.6|2423.6|2434.8|2431.9|2425.5|2423.5|475
1607076600000|2020-12-04 10:10:00|2425.5|2423.5|2421.8|2419.8|2425.7|2423.6|2420.8|2417.3|488
1607076900000|2020-12-04 10:15:00|2421.7|2419.7|2420.3|2418.3|2422.6|2420.3|2419.6|2416.8|469
1607077200000|2020-12-04 10:20:00|2420.4|2418.4|2418.4|2416.4|2420.7|2418.4|2417.7|2415.4|375
1607077500000|2020-12-04 10:25:00|2418.3|2416.3|2419.5|2416|2420.7|2417.9|2418.1|2415.4|367
1607077800000|2020-12-04 10:30:00|2419.4|2415.9|2420.7|2418.7|2421.4|2419.1|2418.2|2415.9|285
1607078100000|2020-12-04 10:35:00|2420.8|2418.8|2419.9|2417.9|2422.6|2420.2|2419.8|2417|255
1607078400000|2020-12-04 10:40:00|2420|2418|2418.7|2415.2|2420.5|2418.2|2418.3|2414.9|391
1607078700000|2020-12-04 10:45:00|2418.8|2415.3|2420.3|2418.3|2421.4|2419.2|2417.3|2414.8|382
1607079000000|2020-12-04 10:50:00|2420.2|2418.2|2419.2|2417.2|2420.3|2418.3|2418.5|2415.8|286
1607079300000|2020-12-04 10:55:00|2419.3|2417.3|2418.4|2416.4|2420.1|2418.1|2417.3|2414.5|228
1607079600000|2020-12-04 11:00:00|2418.3|2416.3|2420.9|2418.9|2421.1|2419.1|2418.1|2415.7|250
1607079900000|2020-12-04 11:05:00|2420.7|2418.7|2418.8|2416.8|2421.8|2419.8|2418.5|2416.5|241
1607080200000|2020-12-04 11:10:00|2418.9|2416.9|2418.9|2416.9|2420.9|2418.3|2417.7|2415.2|324
1607080500000|2020-12-04 11:15:00|2418.8|2416.8|2417.4|2415.4|2419.5|2416.9|2417.2|2414.5|247
1607080800000|2020-12-04 11:20:00|2417.3|2415.3|2418.5|2416.5|2420.6|2417.7|2416.7|2414.1|403
1607081100000|2020-12-04 11:25:00|2418.4|2416.4|2417.1|2415.1|2419.5|2416.4|2416.7|2414.1|319
1607081400000|2020-12-04 11:30:00|2417|2415|2418.7|2416.7|2419.5|2416.8|2416.6|2414|235
1607081700000|2020-12-04 11:35:00|2418.5|2416.5|2422|2420|2423.6|2420.1|2417|2415|329
1607082000000|2020-12-04 11:40:00|2423.4|2419.9|2425.3|2421.8|2425.8|2422.3|2421.7|2419.3|401
1607082300000|2020-12-04 11:45:00|2425.2|2421.7|2428.2|2426.2|2429.2|2426.4|2424.1|2421.5|319
1607082600000|2020-12-04 11:50:00|2428.4|2426.4|2426|2424|2429.1|2426.6|2424.2|2421.4|320
1607082900000|2020-12-04 11:55:00|2425.9|2423.9|2423.9|2420.4|2427.5|2424.5|2423.3|2419.8|296
1607083200000|2020-12-04 12:00:00|2423.7|2420.2|2426.5|2423|2427.4|2424.8|2421|2418.2|543
1607083500000|2020-12-04 12:05:00|2426.3|2422.8|2422.8|2419.3|2427.3|2423.8|2421.6|2418.8|329
1607083800000|2020-12-04 12:10:00|2422.7|2419.2|2425.4|2423.4|2427.1|2424.5|2419.7|2416.4|407
1607084100000|2020-12-04 12:15:00|2425.5|2423.5|2425|2421.5|2426|2423.8|2422.6|2420|372
1607084400000|2020-12-04 12:20:00|2424.9|2421.4|2422|2420|2426|2422.5|2421.8|2419.2|401
1607084700000|2020-12-04 12:25:00|2422.1|2420.1|2419.6|2417.6|2423.6|2420.9|2419.1|2416.5|403
1607085000000|2020-12-04 12:30:00|2419.5|2417.5|2421.1|2419.1|2421.9|2419.7|2419.3|2417.3|312
1607085300000|2020-12-04 12:35:00|2421|2419|2423.5|2421.5|2424.4|2421.9|2420.3|2418|280
1607085600000|2020-12-04 12:40:00|2423.3|2421.3|2422.7|2419.2|2425.7|2423.1|2420.8|2418.5|352
1607085900000|2020-12-04 12:45:00|2422.8|2419.3|2422.5|2420.5|2423.6|2421.1|2420.7|2417.9|318
1607086200000|2020-12-04 12:50:00|2422.7|2420.7|2422.6|2420.6|2424.3|2422.3|2422.2|2419.9|263
1607086500000|2020-12-04 12:55:00|2422.5|2420.5|2422.5|2420.5|2424.2|2421.9|2421.5|2418.8|299
1607086800000|2020-12-04 13:00:00|2422.4|2420.4|2427.1|2425.1|2428.5|2426.5|2421|2417.5|769
1607087100000|2020-12-04 13:05:00|2427|2425|2422.9|2420.9|2429.3|2427.3|2422.9|2420.9|559
1607087400000|2020-12-04 13:10:00|2422.3|2420.3|2414.7|2411.2|2422.5|2420.5|2413.5|2410.8|767
1607087700000|2020-12-04 13:15:00|2413.9|2411.9|2414.5|2411|2416.6|2413.1|2411.2|2408.4|926
1607088000000|2020-12-04 13:20:00|2414.7|2411.2|2418.8|2416.8|2419.8|2417.1|2411.7|2409.1|876
1607088300000|2020-12-04 13:25:00|2418.7|2416.7|2418|2412.3|2424.2|2421.8|2416.7|2410.1|688
1607088600000|2020-12-04 13:30:00|2418.4|2412.5|2413.3|2409.8|2442.9|2439.7|2399.8|2396.3|1769
1607088900000|2020-12-04 13:35:00|2413.1|2409.6|2414.6|2411.1|2422.6|2419.1|2413|2409.5|1414
1607089200000|2020-12-04 13:40:00|2414.5|2411|2412.6|2409.1|2419.6|2416.3|2407.4|2403.9|1351
1607089500000|2020-12-04 13:45:00|2412.8|2409.3|2406.3|2402.8|2412.8|2409.6|2398.3|2395.9|1416
1607089800000|2020-12-04 13:50:00|2406.7|2403.2|2402.4|2398.9|2409.5|2406|2394.1|2391.6|1234
1607090100000|2020-12-04 13:55:00|2402.5|2399|2401.8|2398.3|2405.2|2402.2|2396.6|2394|1132
1607090400000|2020-12-04 14:00:00|2402|2400|2411.9|2408.4|2413.4|2409.9|2402|2399.7|1217
1607090700000|2020-12-04 14:05:00|2412.2|2408.7|2408.4|2406.4|2412.2|2409.2|2405.6|2402.1|1001
1607091000000|2020-12-04 14:10:00|2408.6|2406.6|2415.9|2412.4|2417.3|2413.8|2405.4|2402.1|1095
1607091300000|2020-12-04 14:15:00|2415.6|2413.6|2419.1|2417.1|2426.7|2423.2|2412.7|2410|1089
1607091600000|2020-12-04 14:20:00|2419.2|2417.2|2414.7|2412.7|2422|2420|2414.1|2411.9|839
1607091900000|2020-12-04 14:25:00|2414.8|2412.8|2411.6|2409.6|2416.1|2414.1|2409.6|2406.6|767
1607092200000|2020-12-04 14:30:00|2411.8|2409.8|2416.9|2414.9|2419.5|2417.5|2410.5|2408.2|1085
1607092500000|2020-12-04 14:35:00|2417|2415|2418.1|2416.1|2421.2|2418.8|2412.6|2410.6|982
1607092800000|2020-12-04 14:40:00|2418.2|2416.2|2426.8|2423.3|2432.1|2428.8|2418.1|2416.1|1172
1607093100000|2020-12-04 14:45:00|2426.7|2423.2|2425|2423|2429|2426.1|2423.5|2421|882
1607093400000|2020-12-04 14:50:00|2425.1|2423.1|2422.1|2420.1|2428.9|2426.3|2421.2|2418.7|760
1607093700000|2020-12-04 14:55:00|2422.2|2420.2|2424.2|2420.7|2425.4|2422.2|2420.1|2417.5|659
1607094000000|2020-12-04 15:00:00|2424.4|2420.9|2415.4|2413.4|2424.9|2421.4|2414.1|2411.8|866
1607094300000|2020-12-04 15:05:00|2415.5|2413.5|2411.9|2409.9|2418.8|2416.7|2410.9|2408.9|838
1607094600000|2020-12-04 15:10:00|2411.5|2409.5|2413.7|2411.7|2418.6|2416.3|2410.6|2408.6|834
1607094900000|2020-12-04 15:15:00|2413.8|2411.8|2408.7|2406.7|2414.5|2412.5|2406.2|2404.2|934
1607095200000|2020-12-04 15:20:00|2408.6|2406.6|2410|2408|2412|2409.4|2405.7|2403.5|843
1607095500000|2020-12-04 15:25:00|2410.2|2408.2|2405.5|2403.5|2410.3|2408.3|2403.1|2401|700
1607095800000|2020-12-04 15:30:00|2405.4|2403.4|2409.8|2407.8|2410.4|2408|2402.2|2400.2|711
1607096100000|2020-12-04 15:35:00|2409.6|2407.6|2408.7|2406.7|2409.9|2407.9|2406.7|2404.7|665
1607096400000|2020-12-04 15:40:00|2408.6|2406.6|2408.3|2406.3|2411.1|2408.8|2407|2405|635
1607096700000|2020-12-04 15:45:00|2408.4|2406.4|2405.3|2403.3|2409.2|2406.8|2403.1|2401.1|725
1607097000000|2020-12-04 15:50:00|2405.4|2403.4|2401.2|2397.7|2405.9|2403.9|2394.8|2392.1|911
1607097300000|2020-12-04 15:55:00|2401.3|2397.8|2401.9|2399.9|2403.9|2401.9|2398.8|2396.1|754
1607097600000|2020-12-04 16:00:00|2402|2400|2400.3|2398.3|2403.7|2401.5|2399|2397|697
1607097900000|2020-12-04 16:05:00|2400.2|2398.2|2408.4|2406.4|2410|2407.4|2399.4|2397.4|755
1607098200000|2020-12-04 16:10:00|2408.3|2406.3|2410.4|2408.4|2411.6|2409.2|2406.8|2404|589
1607098500000|2020-12-04 16:15:00|2410.3|2408.3|2406.5|2403|2410.9|2408.9|2404.5|2402.3|675
1607098800000|2020-12-04 16:20:00|2406.4|2402.9|2407.1|2405.1|2408.5|2406.5|2404.2|2402.1|625
1607099100000|2020-12-04 16:25:00|2407|2405|2410.8|2408.8|2410.9|2408.9|2405.5|2403.4|503
1607099400000|2020-12-04 16:30:00|2411|2409|2410.5|2408.5|2412.1|2410.1|2407.8|2405.2|509
1607099700000|2020-12-04 16:35:00|2410.4|2408.4|2409.3|2407.3|2411.7|2408.8|2408|2406|481
1607100000000|2020-12-04 16:40:00|2409.2|2407.2|2410.4|2408.4|2411.5|2409.5|2407.9|2405.9|504
1607100300000|2020-12-04 16:45:00|2410.8|2408.8|2411.9|2409.9|2413.7|2411|2410.2|2408.2|408
1607100600000|2020-12-04 16:50:00|2412.1|2410.1|2410.8|2408.8|2413.3|2411.3|2410|2407.8|400
1607100900000|2020-12-04 16:55:00|2410.9|2408.9|2411.4|2409.4|2412.3|2409.9|2409.5|2407.5|337
1607101200000|2020-12-04 17:00:00|2411.2|2409.2|2410.3|2408.3|2412.2|2409.7|2409.2|2406.5|340
1607101500000|2020-12-04 17:05:00|2410.7|2408.7|2410.5|2408.5|2411.8|2409.5|2410|2408|222
1607101800000|2020-12-04 17:10:00|2410.7|2408.7|2410.3|2408.3|2412|2409|2408.9|2406.8|345
1607102100000|2020-12-04 17:15:00|2410.4|2408.4|2412.5|2410.5|2414.4|2412|2410.1|2408.1|355
1607102400000|2020-12-04 17:20:00|2412.6|2410.6|2411.4|2409.4|2413.6|2411.6|2411.3|2409.3|219
1607102700000|2020-12-04 17:25:00|2411.2|2409.2|2412.2|2410.2|2413.4|2410.5|2410.3|2408.3|228
1607103000000|2020-12-04 17:30:00|2412.3|2410.3|2414.2|2412.2|2414.4|2412.4|2411.3|2409.3|279
1607103300000|2020-12-04 17:35:00|2414.1|2412.1|2413.8|2411.8|2415.4|2413.4|2413.4|2411.4|312
1607103600000|2020-12-04 17:40:00|2413.9|2411.9|2411.8|2409.8|2414.2|2412.2|2411.8|2409.8|240
1607103900000|2020-12-04 17:45:00|2411.7|2409.7|2412.9|2410.9|2413.7|2411.7|2411.7|2409.7|209
1607104200000|2020-12-04 17:50:00|2412.8|2410.8|2411.7|2409.7|2413.1|2411.1|2411.3|2409.3|190
1607104500000|2020-12-04 17:55:00|2411.8|2409.8|2412.3|2410.3|2414.1|2411.3|2411.8|2409.8|252
1607104800000|2020-12-04 18:00:00|2412.4|2410.4|2411.6|2409.6|2412.6|2410.6|2410.1|2408.1|226
1607105100000|2020-12-04 18:05:00|2411.5|2409.5|2412.1|2410.1|2414.4|2411.6|2411.5|2409.1|246
1607105400000|2020-12-04 18:10:00|2412.2|2410.2|2413.7|2411.7|2415.1|2412.2|2412|2409.6|176
1607105700000|2020-12-04 18:15:00|2413.8|2411.8|2414.8|2412.8|2415.8|2412.9|2413.6|2411|235
1607106000000|2020-12-04 18:20:00|2414.9|2412.9|2415.3|2413.3|2417.1|2414.3|2412.2|2409.5|285
1607106300000|2020-12-04 18:25:00|2415.4|2413.4|2414.4|2412.4|2417.2|2414.8|2414.4|2412|317
1607106600000|2020-12-04 18:30:00|2414.3|2412.3|2417.4|2415.4|2418.5|2415.6|2414.3|2412.3|148
1607106900000|2020-12-04 18:35:00|2417.5|2415.5|2417|2413.5|2418.6|2415.8|2415.9|2413.1|143
1607107200000|2020-12-04 18:40:00|2416.7|2413.2|2415.6|2413.6|2416.8|2414.1|2414.3|2411.6|153
1607107500000|2020-12-04 18:45:00|2415.7|2413.7|2415|2413|2416.1|2413.8|2414.2|2411.9|102
1607107800000|2020-12-04 18:50:00|2415.1|2413.1|2415.5|2413.5|2416.5|2413.5|2414.5|2412.3|127
1607108100000|2020-12-04 18:55:00|2415.4|2413.4|2416.5|2414.5|2417.8|2414.9|2414.9|2412.3|118
1607108400000|2020-12-04 19:00:00|2417.3|2413.8|2415|2413|2417.4|2415|2415|2412.3|97
1607108700000|2020-12-04 19:05:00|2414.9|2412.9|2416.5|2414.5|2417|2414.6|2414.9|2412.2|90
1607109000000|2020-12-04 19:10:00|2416.6|2414.6|2415.6|2413.6|2417.8|2415|2415.6|2413.3|64
1607109300000|2020-12-04 19:15:00|2415.5|2413.5|2415.6|2413.6|2416.3|2413.6|2414.6|2412.2|135
1607109600000|2020-12-04 19:20:00|2415.4|2413.4|2419.1|2417.1|2420.3|2417.5|2415.3|2413.3|149
1607109900000|2020-12-04 19:25:00|2419|2417|2418.2|2416.2|2419.6|2417.2|2417.7|2415.4|222
1607110200000|2020-12-04 19:30:00|2418.1|2416.1|2418|2414.5|2419.5|2416.7|2416.9|2414.2|152
1607110500000|2020-12-04 19:35:00|2417.9|2414.4|2414.9|2412.9|2417.9|2414.5|2414.8|2412.2|164
1607110800000|2020-12-04 19:40:00|2414.8|2412.8|2415.1|2413.1|2416.7|2413.8|2414.5|2412.5|135
1607111100000|2020-12-04 19:45:00|2415|2413|2415.3|2413.3|2416.9|2413.8|2415|2412.8|136
1607111400000|2020-12-04 19:50:00|2415.2|2413.2|2415.6|2413.6|2416.9|2414|2415.1|2412.9|121
1607111700000|2020-12-04 19:55:00|2415.5|2413.5|2417.8|2415.8|2419.6|2416.7|2415.5|2413.5|211
1607112000000|2020-12-04 20:00:00|2417.7|2415.7|2417.5|2415.5|2418.9|2416.3|2416.9|2414.4|173
1607112300000|2020-12-04 20:05:00|2417.6|2415.6|2417.8|2415.8|2418.2|2416.2|2416.5|2414.3|125
1607112600000|2020-12-04 20:10:00|2418.1|2416.1|2416.7|2414.7|2419.1|2416.2|2416.7|2414|99
1607112900000|2020-12-04 20:15:00|2416.6|2414.6|2417.3|2415.3|2418.6|2415.7|2416.4|2414.3|116
1607113200000|2020-12-04 20:20:00|2417.2|2415.2|2415.2|2413.2|2417.6|2415.4|2415|2412.6|161
1607113500000|2020-12-04 20:25:00|2415|2413|2415.8|2413.8|2416.5|2413.9|2414.9|2412.7|125
1607113800000|2020-12-04 20:30:00|2415.9|2413.9|2417.8|2415.8|2417.9|2415.9|2415.8|2413.2|104
1607114100000|2020-12-04 20:35:00|2417.7|2415.7|2418.9|2416.9|2419|2417|2417.5|2415.3|146
1607114400000|2020-12-04 20:40:00|2418.8|2416.8|2417.9|2415.9|2419.9|2417.1|2417.7|2414.9|199
1607114700000|2020-12-04 20:45:00|2418|2416|2417.7|2414.2|2419.1|2416|2416.5|2413.6|265
1607115000000|2020-12-04 20:50:00|2417.6|2414.1|2419|2417|2420.6|2417.3|2417.1|2414.1|314
1607115300000|2020-12-04 20:55:00|2418.9|2416.9|2418.6|2416.6|2419.6|2417.1|2417.3|2414.6|204
1607115600000|2020-12-04 21:00:00|2418.3|2416.3|2419.2|2415.7|2419.3|2416.5|2417.6|2414.8|154
1607115900000|2020-12-04 21:05:00|2419.3|2415.8|2418.4|2414.9|2419.7|2416.9|2417.7|2414.8|130
1607116200000|2020-12-04 21:10:00|2418.3|2414.8|2418.3|2414.8|2418.9|2415.9|2416.7|2413.7|156
1607116500000|2020-12-04 21:15:00|2418.2|2414.7|2417.1|2413.6|2418.4|2414.9|2416.4|2413.5|85
1607116800000|2020-12-04 21:20:00|2417.2|2413.7|2418|2414.5|2419.3|2416.3|2416.4|2413.3|247
1607117100000|2020-12-04 21:25:00|2418.1|2414.6|2419.6|2416.1|2419.9|2417.2|2418|2414.5|178
1607117400000|2020-12-04 21:30:00|2419.5|2416|2419.8|2416.3|2420.4|2417.6|2418.4|2415.4|174
1607117700000|2020-12-04 21:35:00|2419.7|2416.2|2421.3|2417.8|2421.7|2418.8|2419.7|2416.2|187
1607118000000|2020-12-04 21:40:00|2421.2|2417.7|2418.8|2415.3|2421.4|2418.7|2417.9|2414.9|199
1607118300000|2020-12-04 21:45:00|2418.7|2415.2|2420.7|2417.2|2421|2417.5|2418.4|2414.9|91
1607118600000|2020-12-04 21:50:00|2420.8|2417.3|2421.4|2417.9|2421.9|2418.4|2420|2416.5|116
1607118900000|2020-12-04 21:55:00|2421.2|2417.7|2423.7|2414.7|2427.7|2419.3|2420.7|2414.2|126
1607295600000|2020-12-06 23:00:00|2426|2422.5|2421|2417.5|2426.5|2422.5|2417.9|2411.9|453
1607295900000|2020-12-06 23:05:00|2420.4|2416.9|2423.9|2420.4|2424.4|2420.9|2419|2415.5|320
1607296200000|2020-12-06 23:10:00|2424|2420.5|2419.2|2415.7|2424.1|2420.6|2418.5|2415.5|233
1607296500000|2020-12-06 23:15:00|2419.1|2415.6|2413.9|2410.4|2419.2|2416.5|2411.7|2408.1|326
1607296800000|2020-12-06 23:20:00|2414|2410.5|2415.7|2412.2|2416.1|2413.5|2413.6|2409.1|370
1607297100000|2020-12-06 23:25:00|2415.3|2413.3|2415.3|2411.8|2416.4|2413.8|2413.9|2409.6|247
1607297400000|2020-12-06 23:30:00|2415.2|2411.7|2410.2|2408.2|2417.5|2414.7|2409.3|2405.8|269
1607297700000|2020-12-06 23:35:00|2410.8|2408.8|2413.1|2411.1|2415|2412.4|2410.7|2407.7|247
1607298000000|2020-12-06 23:40:00|2414|2410.5|2414.4|2410.9|2415.2|2412.4|2412.9|2410.1|112
1607298300000|2020-12-06 23:45:00|2413.6|2411.6|2413|2411|2415.1|2412.3|2412.6|2409.8|116
1607298600000|2020-12-06 23:50:00|2413.7|2410.2|2414.3|2412.3|2415|2412.3|2412|2409|127
1607298900000|2020-12-06 23:55:00|2415|2411.5|2414.2|2410.7|2415.2|2412.4|2412.6|2409.3|118
1607299200000|2020-12-07 00:00:00|2413.8|2410.3|2412.7|2409.2|2415.5|2412.4|2410.7|2407.3|225
1607299500000|2020-12-07 00:05:00|2412.8|2409.3|2415.7|2412.2|2416.4|2413.7|2411.8|2408.4|192
1607299800000|2020-12-07 00:10:00|2415.8|2412.3|2416.6|2413.1|2418.5|2415.7|2414.9|2411.8|204
1607300100000|2020-12-07 00:15:00|2416.7|2413.2|2418.2|2414.7|2419.5|2416.2|2416.3|2413.2|222
1607300400000|2020-12-07 00:20:00|2418.3|2414.8|2420.6|2417.1|2421.9|2418.4|2418|2414.5|238
1607300700000|2020-12-07 00:25:00|2420|2418|2421|2417.5|2421.7|2418.2|2419.2|2416.1|163
1607301000000|2020-12-07 00:30:00|2420.9|2417.4|2421.6|2418.1|2423|2419.5|2419.8|2416.3|187
1607301300000|2020-12-07 00:35:00|2421.5|2418|2421.2|2417.7|2422.1|2419.4|2419.3|2415.8|159
1607301600000|2020-12-07 00:40:00|2421.3|2417.8|2422.5|2419|2422.5|2419|2420.5|2417|123
1607301900000|2020-12-07 00:45:00|2422.4|2418.9|2421.6|2418.1|2423.9|2420.4|2421.2|2417.7|186
1607302200000|2020-12-07 00:50:00|2421.5|2418|2421.9|2418.4|2422.1|2418.6|2420.4|2416.9|119
1607302500000|2020-12-07 00:55:00|2421.8|2418.3|2420.9|2417.4|2422.2|2418.7|2420.8|2417.3|137
1607302800000|2020-12-07 01:00:00|2421|2417.5|2422.1|2418.6|2424.3|2420.8|2411.9|2408.4|793
1607303100000|2020-12-07 01:05:00|2422.2|2418.7|2414.2|2410.7|2422.6|2419.1|2412.7|2409.2|579
1607303400000|2020-12-07 01:10:00|2414.1|2410.6|2416.2|2412.7|2417.4|2414.4|2412.3|2408.8|487
1607303700000|2020-12-07 01:15:00|2416.1|2412.6|2415.1|2411.6|2418.1|2414.6|2413.1|2409.6|432
1607304000000|2020-12-07 01:20:00|2415.2|2411.7|2414.8|2411.3|2417.1|2413.6|2414.2|2410.7|304
1607304300000|2020-12-07 01:25:00|2414.9|2411.4|2417.8|2414.3|2418.6|2415.1|2414.9|2411.4|335
1607304600000|2020-12-07 01:30:00|2417.9|2414.4|2416.1|2412.6|2420|2416.5|2415.6|2412.1|393
1607304900000|2020-12-07 01:35:00|2416.2|2412.7|2416.5|2413|2419.8|2416.3|2415.9|2412.4|494
1607305200000|2020-12-07 01:40:00|2416.3|2412.8|2419.8|2416.3|2419.8|2416.3|2416.1|2412.6|433
1607305500000|2020-12-07 01:45:00|2419.7|2416.2|2419.3|2415.8|2421.5|2418|2416.8|2413.3|501
1607305800000|2020-12-07 01:50:00|2419.4|2415.9|2419.3|2415.8|2421.9|2418.4|2418.9|2415.4|394
1607306100000|2020-12-07 01:55:00|2419.1|2415.6|2416.4|2412.9|2419.1|2415.6|2415.9|2412.4|341
1607306400000|2020-12-07 02:00:00|2416.3|2412.8|2418.1|2414.6|2418.4|2414.9|2414.9|2411.4|262
1607306700000|2020-12-07 02:05:00|2418.2|2414.7|2419.3|2415.8|2419.6|2416.1|2417.1|2413.6|285
1607307000000|2020-12-07 02:10:00|2419.2|2415.7|2418.8|2415.3|2420.4|2416.9|2418.1|2414.6|197
1607307300000|2020-12-07 02:15:00|2418.9|2415.4|2417.9|2414.4|2419.4|2415.9|2417.2|2414.2|189
1607307600000|2020-12-07 02:20:00|2418|2414.5|2419|2415.5|2419.8|2416.3|2417.8|2414.3|146
1607307900000|2020-12-07 02:25:00|2419.1|2415.6|2415.8|2412.3|2419.1|2416.1|2415.3|2411.8|141
1607308200000|2020-12-07 02:30:00|2415.7|2412.2|2414.8|2411.3|2417.4|2413.9|2414.7|2411.2|214
1607308500000|2020-12-07 02:35:00|2414.7|2411.2|2414|2412|2415.6|2412.6|2410.2|2406.7|387
1607308800000|2020-12-07 02:40:00|2414.1|2412.1|2410.8|2408.8|2415.7|2412.9|2410|2407.3|366
1607309100000|2020-12-07 02:45:00|2411.3|2407.8|2414|2410.5|2414.9|2412.2|2409.7|2407.1|365
1607309400000|2020-12-07 02:50:00|2413.9|2410.4|2416|2412.5|2416.2|2413.2|2412.6|2410|311
1607309700000|2020-12-07 02:55:00|2416.1|2412.6|2416.3|2412.8|2416.8|2413.3|2413.1|2409.7|337
1607310000000|2020-12-07 03:00:00|2416.2|2412.7|2414.1|2412.1|2418.2|2414.7|2414|2411.3|233
1607310300000|2020-12-07 03:05:00|2414|2412|2409.8|2406.3|2414.6|2412.1|2408.8|2405.5|535
1607310600000|2020-12-07 03:10:00|2409.9|2406.4|2405.4|2401.9|2411.1|2408.1|2404.3|2401|524
1607310900000|2020-12-07 03:15:00|2405.5|2402|2404.1|2400.6|2408.7|2406.1|2403.1|2399.6|587
1607311200000|2020-12-07 03:20:00|2404.2|2400.7|2407.1|2403.6|2407.4|2404.2|2403.1|2400.1|619
1607311500000|2020-12-07 03:25:00|2407.2|2403.7|2408.3|2404.8|2408.9|2405.6|2406.3|2402.8|330
1607311800000|2020-12-07 03:30:00|2408.4|2404.9|2408.9|2405.4|2410.5|2407.8|2407.4|2403.9|256
1607312100000|2020-12-07 03:35:00|2408.7|2405.2|2408.7|2405.2|2409.5|2406.7|2407.8|2404.6|228
1607312400000|2020-12-07 03:40:00|2408.8|2405.3|2409.1|2405.6|2409.3|2406|2407.6|2404.5|107
1607312700000|2020-12-07 03:45:00|2409|2405.5|2410.3|2406.8|2410.9|2407.4|2408.2|2405|134
1607313000000|2020-12-07 03:50:00|2410.4|2406.9|2408.3|2404.8|2410.7|2408|2408.3|2404.8|122
1607313300000|2020-12-07 03:55:00|2408.4|2404.9|2407.5|2404|2408.4|2405.9|2407|2403.7|151
1607313600000|2020-12-07 04:00:00|2407.6|2404.1|2411.1|2407.6|2411.2|2408.3|2407.6|2404.1|153
1607313900000|2020-12-07 04:05:00|2411.2|2407.7|2410.1|2406.6|2412.1|2409.3|2409.3|2406.5|160
1607314200000|2020-12-07 04:10:00|2410.3|2406.8|2411.7|2408.2|2412.1|2409.1|2409.6|2406.7|123
1607314500000|2020-12-07 04:15:00|2411.8|2408.3|2411.5|2408|2412.2|2409.2|2410.8|2408|108
1607314800000|2020-12-07 04:20:00|2411.7|2408.2|2409.5|2406|2411.8|2409.1|2408.6|2405.6|163
1607315100000|2020-12-07 04:25:00|2409.6|2406.1|2408.8|2405.3|2410|2407.2|2407.8|2405|156
1607315400000|2020-12-07 04:30:00|2408.7|2405.2|2407.6|2404.1|2408.8|2405.5|2406|2402.5|240
1607315700000|2020-12-07 04:35:00|2407.7|2404.2|2408.9|2405.4|2409.1|2406.3|2407.3|2403.8|134
1607316000000|2020-12-07 04:40:00|2408.7|2405.2|2410.1|2406.6|2410.5|2407.4|2408.1|2405.1|122
1607316300000|2020-12-07 04:45:00|2410|2406.5|2411.1|2407.6|2411.1|2408.3|2409.3|2406.5|171
1607316600000|2020-12-07 04:50:00|2411|2407.5|2410.8|2407.3|2411.5|2408.7|2409.1|2405.9|151
1607316900000|2020-12-07 04:55:00|2410.9|2407.4|2410.6|2407.1|2411.2|2408.5|2410.1|2407|150
1607317200000|2020-12-07 05:00:00|2410.5|2407|2410.4|2406.9|2411.3|2408.4|2409.8|2406.8|159
1607317500000|2020-12-07 05:05:00|2410.5|2407|2411.4|2407.9|2411.6|2408.3|2409.9|2406.9|98
1607317800000|2020-12-07 05:10:00|2411.3|2407.8|2411.4|2407.9|2412.7|2409.6|2410.6|2407.7|169
1607318100000|2020-12-07 05:15:00|2411.5|2408|2411.7|2408.2|2413.6|2410.6|2410.9|2407.8|187
1607318400000|2020-12-07 05:20:00|2411.9|2408.4|2412.8|2410.8|2414.1|2411.1|2411.7|2408.3|198
1607318700000|2020-12-07 05:25:00|2412.9|2410.9|2412.4|2408.9|2413.2|2410.9|2411.2|2408.2|154
1607319000000|2020-12-07 05:30:00|2413.1|2409.6|2414.7|2411.2|2415.2|2412.5|2412.1|2408.6|450
1607319300000|2020-12-07 05:35:00|2414.6|2411.1|2417.4|2413.9|2417.5|2414.5|2414|2410.6|378
1607319600000|2020-12-07 05:40:00|2417.3|2413.8|2417.4|2413.9|2417.5|2414|2415.4|2412.3|299
1607319900000|2020-12-07 05:45:00|2417.3|2413.8|2418.1|2414.6|2419.7|2416.6|2416.6|2413.5|448
1607320200000|2020-12-07 05:50:00|2418.3|2414.8|2417.7|2414.2|2420|2416.9|2416.9|2414.1|393
1607320500000|2020-12-07 05:55:00|2417.9|2414.4|2418|2414.5|2418.5|2415.2|2416.6|2413.4|262
1607320800000|2020-12-07 06:00:00|2418.2|2414.7|2417.9|2414.4|2419.8|2416.3|2417.2|2413.7|299
1607321100000|2020-12-07 06:05:00|2417.8|2414.3|2417.5|2414|2420.2|2416.7|2417.2|2413.7|250
1607321400000|2020-12-07 06:10:00|2417.3|2413.8|2414.7|2411.2|2417.7|2414.2|2413.6|2410.1|241
1607321700000|2020-12-07 06:15:00|2415|2411.5|2414|2410.5|2415.7|2412.2|2413.9|2410.4|205
1607322000000|2020-12-07 06:20:00|2413.9|2410.4|2414.8|2411.3|2414.8|2411.9|2412.6|2409.2|191
1607322300000|2020-12-07 06:25:00|2414.7|2411.2|2412.3|2408.8|2415.6|2412.5|2411.3|2407.8|275
1607322600000|2020-12-07 06:30:00|2412.4|2408.9|2414.2|2410.7|2414.2|2410.7|2411.1|2407.6|253
1607322900000|2020-12-07 06:35:00|2414.3|2410.8|2414.7|2411.2|2414.9|2411.4|2412.7|2409.2|270
1607323200000|2020-12-07 06:40:00|2414.8|2411.3|2413.6|2410.1|2415.8|2412.3|2411.1|2407.6|398
1607323500000|2020-12-07 06:45:00|2413.5|2410|2415.1|2411.6|2416.3|2412.8|2413.5|2410|278
1607323800000|2020-12-07 06:50:00|2415.2|2411.7|2412|2408.5|2415.6|2412.1|2410.3|2406.8|361
1607324100000|2020-12-07 06:55:00|2412.1|2408.6|2408.9|2405.4|2412.1|2408.6|2407.9|2404.4|359
1607324400000|2020-12-07 07:00:00|2409|2405.5|2409.8|2406.3|2411.8|2408.3|2408.9|2405.4|189
1607324700000|2020-12-07 07:05:00|2409.7|2406.2|2409.8|2406.3|2410.7|2407.2|2408.3|2404.8|269
1607325000000|2020-12-07 07:10:00|2410|2406.5|2410.3|2406.8|2411.7|2408.8|2408.1|2404.7|276
1607325300000|2020-12-07 07:15:00|2410.2|2406.7|2411|2407.5|2412.1|2408.6|2409|2405.9|297
1607325600000|2020-12-07 07:20:00|2410.9|2407.4|2410.6|2407.1|2411.3|2407.8|2409.5|2406|198
1607325900000|2020-12-07 07:25:00|2410.5|2407|2407.1|2405.1|2411|2408|2406.3|2403.6|235
1607326200000|2020-12-07 07:30:00|2407|2405|2408|2404.5|2408.5|2405.2|2405.4|2401.9|219
1607326500000|2020-12-07 07:35:00|2408.2|2404.7|2405.4|2401.9|2408.6|2405.3|2404|2401.1|280
1607326800000|2020-12-07 07:40:00|2405.5|2402|2406.8|2403.3|2407.8|2404.8|2404.4|2401.6|290
1607327100000|2020-12-07 07:45:00|2406.4|2402.9|2408.9|2406.9|2409.9|2407.2|2406.1|2402.9|255
1607327400000|2020-12-07 07:50:00|2408.8|2406.8|2409.1|2407.1|2410.9|2408|2408.3|2406.3|210
1607327700000|2020-12-07 07:55:00|2408.7|2406.7|2405.4|2401.9|2408.8|2406.7|2404.3|2401.7|369
1607328000000|2020-12-07 08:00:00|2405.5|2402|2401.8|2399.8|2406.6|2404.6|2401.6|2398.6|664
1607328300000|2020-12-07 08:05:00|2401.6|2399.6|2395.7|2392.2|2402.2|2399.9|2384.4|2380.9|770
1607328600000|2020-12-07 08:10:00|2395.5|2392|2390.6|2387.1|2395.6|2392.7|2387|2383.5|678
1607328900000|2020-12-07 08:15:00|2390.7|2387.2|2382.4|2378.9|2390.8|2387.3|2381.4|2378.5|707
1607329200000|2020-12-07 08:20:00|2382.6|2379.1|2385.9|2383.9|2387.3|2385|2379.4|2376.6|676
1607329500000|2020-12-07 08:25:00|2386.7|2383.2|2384|2380.5|2387.3|2384.7|2381.3|2378.7|680
1607329800000|2020-12-07 08:30:00|2384.1|2380.6|2366.5|2363|2384.4|2381.6|2354.4|2350.9|1289
1607330100000|2020-12-07 08:35:00|2366.6|2363.1|2373.8|2370.3|2375.9|2372.7|2361.9|2358.6|1043
1607330400000|2020-12-07 08:40:00|2372.9|2370.9|2373.7|2370.2|2374.6|2371.3|2369.8|2366.8|783
1607330700000|2020-12-07 08:45:00|2373.6|2370.1|2372.4|2368.9|2374.3|2370.9|2368.6|2365.1|696
1607331000000|2020-12-07 08:50:00|2373|2369.5|2373.9|2370.4|2374.2|2370.7|2369|2365.5|683
1607331300000|2020-12-07 08:55:00|2373.3|2369.8|2371.4|2367.9|2374.8|2371.3|2369.4|2365.9|582
1607331600000|2020-12-07 09:00:00|2371.3|2367.8|2364.1|2360.6|2375.1|2371.8|2364.1|2360.6|864
1607331900000|2020-12-07 09:05:00|2364.5|2361|2369.3|2367.3|2374.4|2370.9|2364.5|2361|771
1607332200000|2020-12-07 09:10:00|2369.2|2367.2|2369.6|2366.1|2372.4|2369.6|2367.3|2363.9|395
1607332500000|2020-12-07 09:15:00|2369.8|2366.3|2374|2370.5|2374.5|2371.4|2369.1|2366|426
1607332800000|2020-12-07 09:20:00|2374.1|2370.6|2380.8|2377.3|2380.8|2377.9|2372.1|2369.2|505
1607333100000|2020-12-07 09:25:00|2380.9|2377.4|2378.4|2376.4|2383.3|2379.8|2377.8|2374.4|599
1607333400000|2020-12-07 09:30:00|2378.3|2376.3|2376.9|2374.9|2380.6|2377.2|2375.6|2372.6|469
1607333700000|2020-12-07 09:35:00|2377.1|2375.1|2379.7|2377.7|2382.1|2379.2|2374.7|2371.6|484
1607334000000|2020-12-07 09:40:00|2379.2|2377.2|2377.5|2375.5|2382|2379.2|2377.4|2374.4|408
1607334300000|2020-12-07 09:45:00|2377.6|2375.6|2378.2|2374.7|2378.7|2376.1|2375|2372.1|329
1607334600000|2020-12-07 09:50:00|2377.9|2374.4|2378.9|2376.9|2381.2|2378.3|2376.5|2373.7|380
1607334900000|2020-12-07 09:55:00|2379.5|2376|2378.2|2376.2|2380.2|2378|2376.2|2373.5|360
1607335200000|2020-12-07 10:00:00|2378.3|2376.3|2375|2373|2379.6|2377|2374.1|2371.4|410
1607335500000|2020-12-07 10:05:00|2374.9|2372.9|2372|2370|2376.5|2373.7|2371.6|2368.7|401
1607335800000|2020-12-07 10:10:00|2372.1|2370.1|2376.7|2373.2|2377.3|2374.2|2369.6|2366.1|482
1607336100000|2020-12-07 10:15:00|2376.6|2373.1|2379.8|2376.3|2380.6|2377.1|2374.1|2371.1|448
1607336400000|2020-12-07 10:20:00|2380|2376.5|2383.3|2379.8|2387.5|2384|2380|2376.5|658
1607336700000|2020-12-07 10:25:00|2383.4|2379.9|2384.4|2380.9|2386.1|2382.6|2383.1|2379.6|502
1607337000000|2020-12-07 10:30:00|2384.5|2381|2383.4|2379.9|2388.7|2385.2|2382.7|2379.8|550
1607337300000|2020-12-07 10:35:00|2383.8|2380.3|2383.7|2380.2|2384.4|2380.9|2380.5|2377.7|472
1607337600000|2020-12-07 10:40:00|2383.8|2380.3|2382.5|2379|2384.6|2381.1|2381.4|2377.9|410
1607337900000|2020-12-07 10:45:00|2382.4|2378.9|2384.8|2381.3|2385.3|2381.8|2381.7|2378.2|292
1607338200000|2020-12-07 10:50:00|2384.5|2381|2384.3|2380.8|2384.8|2381.3|2382.6|2379.1|306
1607338500000|2020-12-07 10:55:00|2384.4|2380.9|2382.2|2378.7|2385.2|2381.7|2379.7|2376.2|443
1607338800000|2020-12-07 11:00:00|2382.4|2378.9|2377|2373.5|2382.4|2378.9|2375.4|2371.9|589
1607339100000|2020-12-07 11:05:00|2376.7|2373.2|2379.5|2376|2379.5|2376|2374.1|2370.6|612
1607339400000|2020-12-07 11:10:00|2378.9|2375.4|2378.7|2375.2|2381.1|2377.6|2376|2372.5|558
1607339700000|2020-12-07 11:15:00|2378.8|2375.3|2376.1|2372.6|2379.9|2377.2|2375|2372.2|285
1607340000000|2020-12-07 11:20:00|2376|2372.5|2378.2|2374.7|2379|2375.7|2375.6|2372.2|359
1607340300000|2020-12-07 11:25:00|2378.4|2374.9|2380|2376.5|2381.1|2377.6|2377.6|2374.9|344
1607340600000|2020-12-07 11:30:00|2380.1|2376.6|2379.1|2375.6|2380.8|2377.3|2376.3|2373.4|442
1607340900000|2020-12-07 11:35:00|2379|2375.5|2379.6|2376.1|2382.4|2378.9|2378.5|2375|463
1607341200000|2020-12-07 11:40:00|2379.1|2375.6|2376|2374|2380.8|2377.3|2375.2|2372.1|479
1607341500000|2020-12-07 11:45:00|2376.8|2373.3|2375.9|2372.4|2377.6|2374.8|2373.4|2369.9|503
1607341800000|2020-12-07 11:50:00|2375.4|2371.9|2373.2|2371.2|2377.6|2374.6|2372.7|2369.8|489
1607342100000|2020-12-07 11:55:00|2373.1|2371.1|2376|2374|2377.4|2374.5|2373.1|2370.6|405
1607342400000|2020-12-07 12:00:00|2375.4|2373.4|2377.3|2373.8|2382.5|2379|2373.6|2371.6|1027
1607342700000|2020-12-07 12:05:00|2377.6|2374.1|2381.7|2378.2|2382|2378.5|2377.2|2373.7|493
1607343000000|2020-12-07 12:10:00|2381.5|2378|2381.9|2378.4|2382.8|2379.3|2378.8|2375.3|431
1607343300000|2020-12-07 12:15:00|2382|2378.5|2380.2|2376.7|2384.3|2380.8|2380.1|2376.6|450
1607343600000|2020-12-07 12:20:00|2380.3|2376.8|2376.4|2374.4|2381.5|2378|2376.1|2373.7|470
1607343900000|2020-12-07 12:25:00|2376.3|2374.3|2373.9|2371.9|2378.6|2375.8|2372.3|2369.9|541
1607344200000|2020-12-07 12:30:00|2373.8|2371.8|2375.5|2373.5|2378.6|2375.6|2373.8|2371.1|405
1607344500000|2020-12-07 12:35:00|2375.4|2373.4|2377.4|2373.9|2378.6|2375.7|2374.1|2371.5|291
1607344800000|2020-12-07 12:40:00|2377.3|2373.8|2375.8|2373.8|2377.3|2374.7|2374.5|2372.2|270
1607345100000|2020-12-07 12:45:00|2375.9|2373.9|2374.3|2370.8|2376.4|2373.9|2373.8|2370.7|306
1607345400000|2020-12-07 12:50:00|2374.4|2370.9|2375.6|2372.1|2378.7|2375.9|2373.8|2370.8|431
1607345700000|2020-12-07 12:55:00|2375.5|2372|2380.1|2378.1|2380.9|2378.5|2375.2|2371.7|484
1607346000000|2020-12-07 13:00:00|2380|2378|2364.5|2362.5|2380.6|2378|2362.4|2360.4|1039
1607346300000|2020-12-07 13:05:00|2364.9|2362.9|2370.6|2368.6|2370.9|2368.9|2361.8|2359.8|784
1607346600000|2020-12-07 13:10:00|2370.8|2368.8|2370.4|2366.9|2372.6|2369.6|2367.8|2365.8|790
1607346900000|2020-12-07 13:15:00|2370|2366.5|2376.3|2372.8|2377.1|2373.8|2369.1|2365.6|859
1607347200000|2020-12-07 13:20:00|2376.4|2372.9|2375.2|2373.2|2377.5|2374.4|2373|2370.3|698
1607347500000|2020-12-07 13:25:00|2375.3|2373.3|2381.1|2377.6|2381.6|2378.4|2375.1|2373.1|673
1607347800000|2020-12-07 13:30:00|2380.1|2378.1|2381.4|2377.9|2382.4|2379.3|2377.1|2374.8|687
1607348100000|2020-12-07 13:35:00|2381.5|2378|2387.4|2385.4|2391.2|2387.8|2379.5|2376.8|883
1607348400000|2020-12-07 13:40:00|2387.2|2385.2|2391.9|2389.9|2392.7|2390.7|2387.2|2385.2|812
1607348700000|2020-12-07 13:45:00|2391.8|2389.8|2390.8|2388.8|2392.4|2390.1|2387.4|2384.4|805
1607349000000|2020-12-07 13:50:00|2390.9|2388.9|2391.8|2389.8|2395|2392.7|2390.5|2388.1|819
1607349300000|2020-12-07 13:55:00|2391.7|2389.7|2397.2|2393.7|2397.9|2394.4|2391|2389|843
1607349600000|2020-12-07 14:00:00|2396.7|2393.2|2393|2391|2398.8|2395.3|2392|2389.6|832
1607349900000|2020-12-07 14:05:00|2393.2|2391.2|2392.8|2390.8|2394.8|2392.5|2389.3|2387.3|604
1607350200000|2020-12-07 14:10:00|2392.7|2390.7|2390.3|2388.3|2395.1|2392.6|2389.1|2386.5|543
1607350500000|2020-12-07 14:15:00|2391.1|2387.6|2390.7|2388.7|2391.9|2389.8|2389.3|2387.1|475
1607350800000|2020-12-07 14:20:00|2390.4|2388.4|2395.6|2392.1|2397|2393.7|2390.4|2388.4|519
1607351100000|2020-12-07 14:25:00|2395.5|2392|2395.6|2392.1|2399.5|2396.3|2394.8|2392|641
1607351400000|2020-12-07 14:30:00|2395.7|2392.2|2397.8|2395.8|2400.3|2397.6|2394.3|2391.5|965
1607351700000|2020-12-07 14:35:00|2397.9|2395.9|2409.6|2407.6|2410.1|2407.9|2397.8|2395.8|1302
1607352000000|2020-12-07 14:40:00|2409.7|2407.7|2416|2412.5|2416.6|2413.1|2408.7|2406.7|1188
1607352300000|2020-12-07 14:45:00|2416.1|2412.6|2423.3|2419.8|2426.4|2422.9|2416.1|2412.6|1204
1607352600000|2020-12-07 14:50:00|2423.2|2419.7|2441.9|2438.4|2443.7|2440.4|2422.4|2419.7|1468
1607352900000|2020-12-07 14:55:00|2442|2438.5|2450.8|2447.3|2454.6|2451.1|2442|2438.5|1524
1607353200000|2020-12-07 15:00:00|2450.6|2447.1|2456.3|2452.8|2461|2458|2450.6|2447.1|1601
1607353500000|2020-12-07 15:05:00|2456.1|2452.6|2456.9|2453.4|2460.4|2456.9|2452.6|2449.9|1545
1607353800000|2020-12-07 15:10:00|2456.2|2454.2|2457.3|2453.8|2462.7|2459.2|2455.4|2451.9|1391
1607354100000|2020-12-07 15:15:00|2457.5|2454|2452.4|2448.9|2460|2456.5|2450.5|2447|1281
1607354400000|2020-12-07 15:20:00|2452.3|2448.8|2455|2451.5|2455.8|2452.5|2451.1|2448.5|1140
1607354700000|2020-12-07 15:25:00|2455.2|2451.7|2449.3|2447.3|2455.8|2452.3|2446.4|2444.2|1037
1607355000000|2020-12-07 15:30:00|2449.1|2447.1|2450|2448|2454.7|2452|2448.4|2445.6|803
1607355300000|2020-12-07 15:35:00|2449.9|2447.9|2451.9|2448.4|2455.3|2452|2449.3|2446.6|846
1607355600000|2020-12-07 15:40:00|2452.2|2448.7|2453.8|2451.8|2455.5|2452.2|2450.6|2447.1|787
1607355900000|2020-12-07 15:45:00|2453.9|2451.9|2457.6|2454.1|2459.3|2456.6|2453.5|2450|1019
1607356200000|2020-12-07 15:50:00|2457.2|2453.7|2465.7|2462.2|2469.8|2466.3|2457.2|2453.7|1249
1607356500000|2020-12-07 15:55:00|2465.9|2462.4|2462.3|2458.8|2471.9|2468.7|2462|2458.5|1157
1607356800000|2020-12-07 16:00:00|2462.4|2458.9|2465.7|2462.2|2467.5|2464|2462.3|2458.8|1071
1607357100000|2020-12-07 16:05:00|2465.6|2462.1|2468.4|2464.9|2471.8|2468.3|2465.4|2462|1075
1607357400000|2020-12-07 16:10:00|2468|2464.5|2468.5|2465|2472.9|2469.5|2467.4|2464.2|911
1607357700000|2020-12-07 16:15:00|2468.4|2464.9|2468.6|2465.1|2472.8|2469.3|2467.4|2464.6|1012
1607358000000|2020-12-07 16:20:00|2468.8|2465.3|2467.3|2463.8|2470.1|2467.2|2465.9|2462.4|889
1607358300000|2020-12-07 16:25:00|2467.5|2464|2471.7|2468.2|2472.4|2468.9|2467.4|2463.9|790
1607358600000|2020-12-07 16:30:00|2471.4|2467.9|2463.7|2461.7|2472.9|2469.4|2463.5|2460.7|798
1607358900000|2020-12-07 16:35:00|2463.8|2461.8|2459.9|2456.4|2466.3|2463.7|2458.3|2454.8|766
1607359200000|2020-12-07 16:40:00|2459.3|2457.3|2461.9|2458.4|2463|2459.6|2459|2456.4|735
1607359500000|2020-12-07 16:45:00|2462|2458.5|2461.6|2458.1|2462.5|2459.6|2459.9|2456.7|549
1607359800000|2020-12-07 16:50:00|2461.5|2458|2465.4|2461.9|2466.9|2463.8|2460.8|2457.3|694
1607360100000|2020-12-07 16:55:00|2465.5|2462|2467.5|2464|2470.2|2466.7|2464.4|2461.8|660
1607360400000|2020-12-07 17:00:00|2467.7|2464.2|2467.8|2465.8|2469.3|2466.5|2465.3|2462.1|641
1607360700000|2020-12-07 17:05:00|2467.6|2465.6|2469.3|2467.3|2469.8|2467.4|2466.5|2464.5|396
1607361000000|2020-12-07 17:10:00|2469.4|2467.4|2471.4|2467.9|2471.9|2469.1|2468.3|2465.4|447
1607361300000|2020-12-07 17:15:00|2471.3|2467.8|2469.8|2467.8|2471.9|2469.3|2468.9|2465.7|414
1607361600000|2020-12-07 17:20:00|2469.9|2467.9|2468.3|2464.8|2471.1|2468.8|2466.3|2462.8|567
1607361900000|2020-12-07 17:25:00|2468.2|2464.7|2467.2|2465.2|2469.7|2467.7|2465.5|2463.1|453
1607362200000|2020-12-07 17:30:00|2467.3|2465.3|2469.6|2467.6|2469.6|2467.6|2467.3|2464.8|295
1607362500000|2020-12-07 17:35:00|2469.7|2467.7|2470.6|2468.6|2472.6|2469.2|2469.5|2466.9|309
1607362800000|2020-12-07 17:40:00|2470.5|2468.5|2470.4|2468.4|2472.4|2470.4|2470.2|2467.9|360
1607363100000|2020-12-07 17:45:00|2470.5|2468.5|2479.1|2475.6|2480.1|2476.9|2470.3|2468.3|415
1607363400000|2020-12-07 17:50:00|2478.9|2475.4|2475|2471.5|2480.5|2477.2|2474.1|2471.2|558
1607363700000|2020-12-07 17:55:00|2474.9|2471.4|2474.8|2471.3|2476.5|2473.4|2473.1|2469.9|513
1607364000000|2020-12-07 18:00:00|2474.9|2471.4|2476.3|2472.8|2476.6|2473.5|2472.8|2470|490
1607364300000|2020-12-07 18:05:00|2476.2|2472.7|2473|2471|2477.2|2474|2469.5|2467.4|560
1607364600000|2020-12-07 18:10:00|2472.9|2470.9|2468.6|2466.6|2473.4|2471.1|2468.3|2465.9|414
1607364900000|2020-12-07 18:15:00|2468.7|2466.7|2468.9|2466.9|2471.1|2468.6|2465.8|2462.7|508
1607365200000|2020-12-07 18:20:00|2468.8|2466.8|2463.8|2460.3|2470|2466.9|2463.7|2460.2|610
1607365500000|2020-12-07 18:25:00|2463.7|2460.2|2465.1|2463.1|2465.8|2463.2|2462.5|2460|504
1607365800000|2020-12-07 18:30:00|2465|2463|2461.7|2459.7|2466|2463.3|2461.4|2459.4|368
1607366100000|2020-12-07 18:35:00|2461.5|2459.5|2463.7|2461.7|2464.4|2462|2461.1|2458.8|304
1607366400000|2020-12-07 18:40:00|2463.6|2461.6|2459.8|2457.8|2464.5|2462.1|2459.6|2456.8|355
1607366700000|2020-12-07 18:45:00|2459.9|2457.9|2456.2|2454.2|2460.1|2458.1|2455.6|2453.1|448
1607367000000|2020-12-07 18:50:00|2456.3|2454.3|2459|2457|2459.9|2457.6|2456|2454|212
1607367300000|2020-12-07 18:55:00|2459.2|2457.2|2460.5|2458.5|2462.1|2459.8|2459.1|2456.9|197
1607367600000|2020-12-07 19:00:00|2460.6|2458.6|2457|2455|2460.8|2458.6|2455.2|2453.2|230
1607367900000|2020-12-07 19:05:00|2457.1|2455.1|2461.4|2459.4|2461.7|2459.4|2457.1|2455|225
1607368200000|2020-12-07 19:10:00|2461.3|2459.3|2456.6|2454.6|2461.4|2459.4|2456.4|2453.7|314
1607368500000|2020-12-07 19:15:00|2456.7|2454.7|2455.6|2453.6|2457.5|2455.5|2455.4|2452.9|252
1607368800000|2020-12-07 19:20:00|2455.7|2453.7|2450.9|2447.4|2455.7|2453.7|2449.3|2446.4|385
1607369100000|2020-12-07 19:25:00|2450.8|2447.3|2451.2|2447.7|2452.8|2450.1|2450.8|2447.3|354
1607369400000|2020-12-07 19:30:00|2451.1|2447.6|2451.1|2447.6|2452.7|2449.9|2450.7|2447.2|298
1607369700000|2020-12-07 19:35:00|2451|2447.5|2449.2|2447.2|2453|2450.6|2448.1|2445.5|301
1607370000000|2020-12-07 19:40:00|2448.6|2446.6|2450.5|2448.5|2450.9|2448.8|2448.5|2446.5|274
1607370300000|2020-12-07 19:45:00|2450.4|2448.4|2450.7|2448.7|2452.7|2450.3|2450|2447.3|246
1607370600000|2020-12-07 19:50:00|2450.9|2448.9|2450.1|2448.1|2452.8|2450.3|2449.8|2447.8|231
1607370900000|2020-12-07 19:55:00|2450|2448|2447.6|2445.6|2451.3|2449|2446.6|2444.2|341
1607371200000|2020-12-07 20:00:00|2447.4|2445.4|2442.6|2440.6|2448.9|2446.4|2441.8|2439.4|464
1607371500000|2020-12-07 20:05:00|2442.5|2440.5|2442.2|2440.2|2444.6|2442.6|2441.6|2439.2|330
1607371800000|2020-12-07 20:10:00|2441.9|2439.9|2439.2|2435.7|2442.9|2440.9|2437.8|2435|310
1607372100000|2020-12-07 20:15:00|2439.1|2435.6|2443.8|2440.3|2444|2441.3|2438.4|2435.6|315
1607372400000|2020-12-07 20:20:00|2443.7|2440.2|2444.5|2441|2444.7|2442.2|2441.1|2438|347
1607372700000|2020-12-07 20:25:00|2444.6|2441.1|2448|2444.5|2448.1|2445.2|2443.8|2440.8|345
1607373000000|2020-12-07 20:30:00|2447.9|2444.4|2448.8|2445.3|2449.2|2446.9|2447.2|2443.7|285
1607373300000|2020-12-07 20:35:00|2448.7|2445.2|2449|2447|2450.1|2447.6|2448|2444.6|316
1607373600000|2020-12-07 20:40:00|2448.9|2446.9|2449.8|2447.8|2450|2447.9|2448.7|2446.4|167
1607373900000|2020-12-07 20:45:00|2449.7|2447.7|2449.2|2447.2|2451|2448.8|2448.3|2446.3|184
1607374200000|2020-12-07 20:50:00|2449.1|2447.1|2455.1|2451.6|2455.4|2452.3|2449.1|2446.8|271
1607374500000|2020-12-07 20:55:00|2455|2451.5|2456.4|2452.9|2458|2454.5|2453.6|2450.9|455
1607374800000|2020-12-07 21:00:00|2456.6|2453.1|2459.3|2455.8|2459.9|2456.5|2455.5|2452.7|281
1607375100000|2020-12-07 21:05:00|2459.2|2455.7|2460.3|2456.8|2460.4|2457.2|2457.4|2454.7|120
1607375400000|2020-12-07 21:10:00|2460.6|2457.1|2460|2456.5|2460.6|2457.4|2457.6|2455|136
1607375700000|2020-12-07 21:15:00|2459.9|2456.4|2458.6|2455.1|2460.6|2457.1|2458.5|2455|194
1607376000000|2020-12-07 21:20:00|2458.7|2455.2|2459.2|2455.7|2460.5|2457|2458.6|2455.1|183
1607376300000|2020-12-07 21:25:00|2459.1|2455.6|2458.7|2455.2|2460.5|2457|2457.9|2455.1|123
1607376600000|2020-12-07 21:30:00|2458.6|2455.1|2458.4|2454.9|2459.7|2456.2|2457.6|2454.7|165
1607376900000|2020-12-07 21:35:00|2458.3|2454.8|2457.2|2453.7|2458.7|2455.6|2456.7|2453.7|150
1607377200000|2020-12-07 21:40:00|2457.3|2453.8|2457.1|2453.6|2457.5|2454.7|2455.8|2453|81
1607377500000|2020-12-07 21:45:00|2457|2453.5|2453.8|2450.3|2457.7|2454.2|2452.3|2449.2|125
1607377800000|2020-12-07 21:50:00|2453.4|2449.9|2452.9|2449.4|2455.7|2451.2|2452.1|2448.9|146
1607378100000|2020-12-07 21:55:00|2452.8|2449.3|2450.3|2446.8|2454.1|2449.6|2447.9|2440.9|231
1607382000000|2020-12-07 23:00:00|2451.3|2447.8|2451|2447.5|2452.7|2449.2|2450.1|2446.6|213
1607382300000|2020-12-07 23:05:00|2451.3|2447.8|2453.1|2449.6|2453.2|2449.7|2451.1|2447.6|205
1607382600000|2020-12-07 23:10:00|2453|2449.5|2454.8|2451.3|2454.9|2451.4|2452.7|2449.2|106
1607382900000|2020-12-07 23:15:00|2454.9|2451.4|2456.6|2453.1|2457|2453.5|2453.9|2450.4|133
1607383200000|2020-12-07 23:20:00|2456.7|2453.2|2457.3|2453.8|2457.7|2454.2|2456|2452.5|122
1607383500000|2020-12-07 23:25:00|2457.4|2453.9|2457.8|2454.3|2458.2|2454.7|2456.4|2452.9|106
1607383800000|2020-12-07 23:30:00|2457.6|2454.1|2456.8|2453.3|2458|2454.5|2456.4|2452.9|130
1607384100000|2020-12-07 23:35:00|2456.7|2453.2|2456.3|2452.8|2457.8|2454.3|2455|2451.5|132
1607384400000|2020-12-07 23:40:00|2456.4|2452.9|2457|2453.5|2457|2453.5|2455.2|2451.7|175
1607384700000|2020-12-07 23:45:00|2456.7|2453.2|2456.7|2453.2|2459.1|2455.6|2455.6|2452.1|194
1607385000000|2020-12-07 23:50:00|2456.6|2453.1|2457.3|2453.8|2457.8|2454.3|2455.9|2452.4|146
1607385300000|2020-12-07 23:55:00|2457.4|2453.9|2455.1|2451.6|2458.3|2454.8|2454.4|2450.9|151
1607385600000|2020-12-08 00:00:00|2455|2451.5|2452|2448.5|2455.8|2452.3|2451.5|2448|233
1607385900000|2020-12-08 00:05:00|2452.5|2449|2450.8|2447.3|2453.7|2450.2|2450|2446.5|272
1607386200000|2020-12-08 00:10:00|2451|2447.5|2452.8|2449.3|2453.5|2450|2450.5|2447|171
1607386500000|2020-12-08 00:15:00|2452.7|2449.2|2454.7|2451.2|2455|2451.5|2452.6|2449.1|188
1607386800000|2020-12-08 00:20:00|2454.8|2451.3|2454.9|2451.4|2456.1|2452.6|2454.3|2450.8|165
1607387100000|2020-12-08 00:25:00|2455|2451.5|2453.3|2449.8|2455.8|2452.3|2452.7|2449.2|189
1607387400000|2020-12-08 00:30:00|2452.8|2449.3|2455.2|2451.7|2456.1|2452.6|2452.8|2449.3|236
1607387700000|2020-12-08 00:35:00|2455.1|2451.6|2453.9|2450.4|2455.2|2451.7|2452.9|2449.4|153
1607388000000|2020-12-08 00:40:00|2453.8|2450.3|2454.3|2450.8|2454.7|2451.2|2453|2449.5|161
1607388300000|2020-12-08 00:45:00|2454.4|2450.9|2455.5|2452|2455.8|2452.3|2453.9|2450.4|148
1607388600000|2020-12-08 00:50:00|2455.3|2451.8|2454.6|2451.1|2456.5|2453|2454.1|2450.6|161
1607388900000|2020-12-08 00:55:00|2454.7|2451.2|2456.3|2452.8|2456.7|2453.2|2454.6|2451.1|131
1607389200000|2020-12-08 01:00:00|2456.2|2452.7|2465.9|2462.4|2470.1|2466.6|2456|2452.5|912
1607389500000|2020-12-08 01:05:00|2465.8|2462.3|2461.5|2458|2466|2462.5|2460.2|2456.7|731
1607389800000|2020-12-08 01:10:00|2461.6|2458.1|2457.9|2454.4|2463.4|2459.9|2453.8|2450.3|798
1607390100000|2020-12-08 01:15:00|2458|2454.5|2461.5|2458|2462.2|2458.7|2457.9|2454.4|579
1607390400000|2020-12-08 01:20:00|2461.7|2458.2|2465.1|2461.6|2466.5|2463|2461.2|2457.7|445
1607390700000|2020-12-08 01:25:00|2464.8|2461.3|2462.4|2460.4|2465.1|2462.2|2461|2458.4|658
1607391000000|2020-12-08 01:30:00|2462.3|2460.3|2459.2|2455.7|2464.2|2461.4|2458.8|2455.6|651
1607391300000|2020-12-08 01:35:00|2459.4|2455.9|2459.9|2457.9|2463|2459.9|2458.7|2455.5|587
1607391600000|2020-12-08 01:40:00|2460.1|2458.1|2462.2|2460.2|2462.7|2460.3|2458.2|2455.7|642
1607391900000|2020-12-08 01:45:00|2462.4|2460.4|2467.5|2465.5|2469.3|2465.8|2461.9|2459.5|653
1607392200000|2020-12-08 01:50:00|2467.4|2465.4|2466.5|2463|2469.2|2465.8|2466.3|2463|479
1607392500000|2020-12-08 01:55:00|2466.4|2462.9|2466.2|2462.7|2468.1|2464.6|2465.3|2461.8|456
1607392800000|2020-12-08 02:00:00|2466.1|2462.6|2467.5|2464|2467.9|2464.4|2464.6|2461.1|279
1607393100000|2020-12-08 02:05:00|2467.4|2463.9|2471|2469|2474.1|2470.8|2467.3|2463.8|482
1607393400000|2020-12-08 02:10:00|2471.2|2469.2|2470|2466.5|2472.8|2469.3|2469.4|2466.3|409
1607393700000|2020-12-08 02:15:00|2470.1|2466.6|2470|2466.5|2471.7|2468.9|2469|2466.1|295
1607394000000|2020-12-08 02:20:00|2470.1|2466.6|2467.7|2464.2|2471.1|2468.1|2467|2464.2|270
1607394300000|2020-12-08 02:25:00|2467.6|2464.1|2464.4|2460.9|2467.8|2464.8|2463.4|2460.3|232
1607394600000|2020-12-08 02:30:00|2464.5|2461|2467.3|2463.8|2467.7|2464.7|2462.5|2459.2|451
1607394900000|2020-12-08 02:35:00|2467.1|2463.6|2468.3|2464.8|2469.9|2467|2466.8|2463.6|340
1607395200000|2020-12-08 02:40:00|2468.2|2464.7|2469.9|2466.4|2470.6|2467.4|2466.4|2463.6|258
1607395500000|2020-12-08 02:45:00|2470|2466.5|2468.4|2464.9|2470|2466.5|2466.1|2463.5|322
1607395800000|2020-12-08 02:50:00|2468.5|2465|2469.2|2465.7|2475.1|2472.2|2467.9|2464.8|596
1607396100000|2020-12-08 02:55:00|2469.3|2465.8|2468.9|2465.4|2470.9|2467.7|2468.4|2465|442
1607396400000|2020-12-08 03:00:00|2468.8|2465.3|2467.5|2465.5|2470.9|2467.4|2467.5|2464.6|385
1607396700000|2020-12-08 03:05:00|2467.6|2465.6|2469.7|2466.2|2472.4|2469.4|2466.2|2463.4|534
1607397000000|2020-12-08 03:10:00|2469|2467|2470.6|2467.1|2470.9|2467.5|2468|2465.3|355
1607397300000|2020-12-08 03:15:00|2470.5|2467|2468.5|2465|2470.8|2467.3|2468.1|2464.6|297
1607397600000|2020-12-08 03:20:00|2468.6|2465.1|2471.2|2467.7|2472.6|2469.1|2467.8|2464.3|406
1607397900000|2020-12-08 03:25:00|2471.3|2467.8|2469.9|2466.4|2472.1|2468.6|2469.9|2466.4|265
1607398200000|2020-12-08 03:30:00|2470.1|2466.6|2470.1|2466.6|2470.5|2467|2468.5|2465|219
1607398500000|2020-12-08 03:35:00|2470|2466.5|2468.4|2464.9|2470.7|2467.2|2468.2|2464.7|175
1607398800000|2020-12-08 03:40:00|2468.5|2465|2469|2465.5|2469.7|2466.2|2467.3|2463.8|169
1607399100000|2020-12-08 03:45:00|2469.3|2465.8|2472.5|2469|2472.5|2469|2469.1|2465.6|182
1607399400000|2020-12-08 03:50:00|2472.4|2468.9|2472|2468.5|2472.7|2469.2|2471.8|2468.3|154
1607399700000|2020-12-08 03:55:00|2472.1|2468.6|2473.3|2469.8|2475.4|2471.9|2471.5|2468|226
1607400000000|2020-12-08 04:00:00|2473.4|2469.9|2474.9|2471.4|2477.9|2474.4|2473|2469.5|346
1607400300000|2020-12-08 04:05:00|2474.8|2471.3|2474.6|2471.1|2476.7|2473.5|2473.9|2470.4|289
1607400600000|2020-12-08 04:10:00|2474.4|2470.9|2472.2|2468.7|2474.5|2471.1|2471.2|2467.7|248
1607400900000|2020-12-08 04:15:00|2472.1|2468.6|2470.3|2466.8|2473.4|2469.9|2470.1|2466.6|285
1607401200000|2020-12-08 04:20:00|2470.2|2466.7|2470.8|2467.3|2471.4|2468.1|2469.6|2466.1|236
1607401500000|2020-12-08 04:25:00|2470.7|2467.2|2470.7|2467.2|2471.4|2468|2469.5|2466.9|170
1607401800000|2020-12-08 04:30:00|2470.6|2467.1|2473.9|2470.4|2474.9|2471.4|2470.1|2466.6|282
1607402100000|2020-12-08 04:35:00|2473.8|2470.3|2469.7|2466.2|2473.9|2470.5|2469.6|2466.1|225
1607402400000|2020-12-08 04:40:00|2469.8|2466.3|2469.4|2465.9|2470.4|2466.9|2467.9|2464.4|278
1607402700000|2020-12-08 04:45:00|2469.3|2465.8|2470.8|2467.3|2470.9|2467.7|2468.4|2464.9|246
1607403000000|2020-12-08 04:50:00|2470.7|2467.2|2469.9|2466.4|2471.5|2468.6|2468.9|2465.8|175
1607403300000|2020-12-08 04:55:00|2469.7|2466.2|2470.9|2467.4|2471.2|2467.7|2469.6|2466.1|180
1607403600000|2020-12-08 05:00:00|2471|2467.5|2469.3|2465.8|2471.5|2468|2468|2465.3|183
1607403900000|2020-12-08 05:05:00|2469.5|2466|2468.5|2466.5|2470.4|2467|2468|2465.3|145
1607404200000|2020-12-08 05:10:00|2468.4|2466.4|2471|2467.5|2471.6|2468.3|2468.4|2465.2|192
1607404500000|2020-12-08 05:15:00|2471.1|2467.6|2469.5|2466|2471.1|2468.2|2469.1|2465.6|153
1607404800000|2020-12-08 05:20:00|2469.3|2465.8|2469.2|2467.2|2472.2|2468.7|2469|2465.5|188
1607405100000|2020-12-08 05:25:00|2469.6|2467.6|2470.4|2466.9|2470.8|2468|2469.4|2465.9|133
1607405400000|2020-12-08 05:30:00|2470.5|2467|2463.2|2459.7|2473.3|2469.8|2462.8|2459.3|677
1607405700000|2020-12-08 05:35:00|2463.3|2459.8|2461.2|2457.7|2464.3|2461.3|2459.3|2456.3|532
1607406000000|2020-12-08 05:40:00|2461.3|2457.8|2461.2|2457.7|2464.6|2461.9|2459.1|2455.6|567
1607406300000|2020-12-08 05:45:00|2460.5|2457|2461.9|2458.4|2463.6|2460.7|2460.2|2456.7|358
1607406600000|2020-12-08 05:50:00|2461.8|2458.3|2462.7|2459.2|2463.1|2459.6|2459.8|2456.3|352
1607406900000|2020-12-08 05:55:00|2462.6|2459.1|2463.3|2459.8|2464.2|2460.7|2462.5|2459|234
1607407200000|2020-12-08 06:00:00|2463.2|2459.7|2463.2|2459.7|2463.5|2460|2460.9|2457.7|267
1607407500000|2020-12-08 06:05:00|2463.4|2459.9|2463.9|2460.4|2464.5|2461|2459.9|2456.4|385
1607407800000|2020-12-08 06:10:00|2464.2|2460.7|2464.6|2461.1|2465.8|2462.5|2462.5|2459.1|456
1607408100000|2020-12-08 06:15:00|2464.9|2461.4|2463.3|2459.8|2465.8|2462.3|2461.8|2458.3|314
1607408400000|2020-12-08 06:20:00|2463.2|2459.7|2464|2460.5|2465.2|2461.7|2462.7|2459.2|394
1607408700000|2020-12-08 06:25:00|2463.9|2460.4|2467.9|2464.4|2468|2464.5|2463.7|2460.2|313
1607409000000|2020-12-08 06:30:00|2468|2464.5|2466.9|2463.4|2469|2466.3|2466.2|2462.8|396
1607409300000|2020-12-08 06:35:00|2466.6|2463.1|2466.1|2462.6|2468.5|2465|2466.1|2462.6|222
1607409600000|2020-12-08 06:40:00|2466|2462.5|2463|2459.5|2466.4|2463.6|2462.6|2459.2|372
1607409900000|2020-12-08 06:45:00|2463.1|2459.6|2462.4|2458.9|2464.6|2461.1|2461.5|2458|288
1607410200000|2020-12-08 06:50:00|2462.5|2459|2466.6|2463.1|2466.7|2463.2|2462.5|2459|447
1607410500000|2020-12-08 06:55:00|2466.5|2463|2467.2|2463.7|2467.8|2464.3|2464.9|2461.4|363
1607410800000|2020-12-08 07:00:00|2467.4|2463.9|2464.5|2461|2467.4|2463.9|2464.1|2460.6|274
1607411100000|2020-12-08 07:05:00|2464.1|2460.6|2462.2|2458.7|2465.4|2462|2462|2458.5|228
1607411400000|2020-12-08 07:10:00|2462.1|2458.6|2460.9|2457.4|2462.5|2459.3|2460.1|2456.9|245
1607411700000|2020-12-08 07:15:00|2461.1|2457.6|2459.6|2456.1|2461.9|2459|2459.1|2455.6|255
1607412000000|2020-12-08 07:20:00|2459.5|2456|2457.2|2453.7|2459.7|2456.3|2455.7|2452.8|305
1607412300000|2020-12-08 07:25:00|2457.3|2453.8|2460.3|2456.8|2460.6|2458|2456|2452.7|321
1607412600000|2020-12-08 07:30:00|2460.4|2456.9|2461.4|2459.4|2462.7|2460.2|2459|2456.1|317
1607412900000|2020-12-08 07:35:00|2461.5|2459.5|2463.6|2461.6|2464.6|2461.9|2460.7|2458.4|358
1607413200000|2020-12-08 07:40:00|2463.7|2461.7|2462.1|2460.1|2463.9|2461.8|2461.5|2459.5|288
1607413500000|2020-12-08 07:45:00|2462.3|2460.3|2461|2459|2462.8|2460.4|2459.4|2457.4|312
1607413800000|2020-12-08 07:50:00|2461.1|2459.1|2461.4|2459.4|2462.5|2460.5|2458.8|2456.4|337
1607414100000|2020-12-08 07:55:00|2461.3|2459.3|2460.8|2458.8|2465.2|2462.5|2460.2|2457.9|334
1607414400000|2020-12-08 08:00:00|2461.3|2457.8|2458.2|2456.2|2463.3|2460.4|2456.5|2453.4|477
1607414700000|2020-12-08 08:05:00|2458.3|2456.3|2456.7|2454.7|2459.5|2457.5|2455.9|2453.1|484
1607415000000|2020-12-08 08:10:00|2456.8|2454.8|2452.8|2450.8|2456.9|2454.9|2452.2|2449.9|402
1607415300000|2020-12-08 08:15:00|2452.7|2450.7|2456.2|2454.2|2457|2454.5|2452.6|2449.9|398
1607415600000|2020-12-08 08:20:00|2456.1|2454.1|2455|2453|2457.1|2454.9|2454|2451.4|281
1607415900000|2020-12-08 08:25:00|2455.2|2453.2|2464.5|2462.5|2465.3|2462.8|2455.1|2452.8|485
1607416200000|2020-12-08 08:30:00|2464.4|2462.4|2468.8|2465.3|2469.2|2466.5|2464.1|2461.5|433
1607416500000|2020-12-08 08:35:00|2469|2465.5|2467.1|2463.6|2470.9|2467.4|2466.2|2463.3|391
1607416800000|2020-12-08 08:40:00|2467|2463.5|2466.8|2463.3|2467|2463.8|2462.9|2459.8|396
1607417100000|2020-12-08 08:45:00|2466|2464|2464.6|2461.1|2471.3|2468.2|2463.4|2460.6|484
1607417400000|2020-12-08 08:50:00|2464.4|2460.9|2464|2460.5|2464.8|2461.8|2462|2459.3|370
1607417700000|2020-12-08 08:55:00|2464.2|2460.7|2464.4|2462.4|2465.4|2462.7|2461.8|2459.1|348
1607418000000|2020-12-08 09:00:00|2464.5|2462.5|2467|2465|2469.7|2466.8|2463|2460.4|453
1607418300000|2020-12-08 09:05:00|2467.9|2464.4|2465.3|2461.8|2468.4|2465|2462.9|2459.7|442
1607418600000|2020-12-08 09:10:00|2464.5|2462.5|2464.2|2462.2|2464.9|2462.6|2461.8|2459|408
1607418900000|2020-12-08 09:15:00|2464.1|2462.1|2463.1|2459.6|2465.5|2462.6|2462.2|2459.6|376
1607419200000|2020-12-08 09:20:00|2462.9|2459.4|2462.9|2460.9|2464.9|2462|2461.9|2459.3|296
1607419500000|2020-12-08 09:25:00|2462.8|2460.8|2462.2|2460.2|2464.2|2461.4|2460.4|2457.7|367
1607419800000|2020-12-08 09:30:00|2462.1|2460.1|2462|2458.5|2464.5|2461.8|2460.2|2457.4|283
1607420100000|2020-12-08 09:35:00|2462.1|2458.6|2459.7|2456.2|2462.2|2459.4|2457.9|2455|249
1607420400000|2020-12-08 09:40:00|2459.6|2456.1|2457.6|2454.1|2459.9|2457|2454.6|2451.9|446
1607420700000|2020-12-08 09:45:00|2457.4|2453.9|2459.4|2457.4|2461.3|2458.3|2457|2453.9|360
1607421000000|2020-12-08 09:50:00|2460.1|2456.6|2461.3|2457.8|2461.7|2458.6|2458.9|2456|304
1607421300000|2020-12-08 09:55:00|2461.4|2457.9|2460.6|2457.1|2462.8|2459.3|2459.6|2456.8|365
1607421600000|2020-12-08 10:00:00|2460.8|2457.3|2457.3|2455.3|2462.3|2459.7|2457|2454.5|341
1607421900000|2020-12-08 10:05:00|2457.2|2455.2|2455.8|2453.8|2457.5|2455.4|2453.6|2450.9|394
1607422200000|2020-12-08 10:10:00|2455.9|2453.9|2459.4|2457.4|2460.8|2458.2|2455.6|2453.6|343
1607422500000|2020-12-08 10:15:00|2459.2|2457.2|2461.4|2457.9|2461.8|2458.7|2457.8|2455.2|245
1607422800000|2020-12-08 10:20:00|2461.6|2458.1|2461.7|2458.2|2462.9|2460|2460.3|2457.4|288
1607423100000|2020-12-08 10:25:00|2461.6|2458.1|2458.5|2456.5|2462.4|2459.6|2458.5|2455.6|240
1607423400000|2020-12-08 10:30:00|2459.1|2455.6|2459.9|2456.4|2461.9|2459.3|2457.6|2454.8|309
1607423700000|2020-12-08 10:35:00|2460|2456.5|2459.2|2455.7|2460.1|2457.1|2457.8|2454.3|178
1607424000000|2020-12-08 10:40:00|2459.3|2455.8|2458.7|2455.2|2461.1|2458.1|2458.2|2455.1|210
1607424300000|2020-12-08 10:45:00|2458.8|2455.3|2456.5|2453|2458.8|2456|2454|2451.2|358
1607424600000|2020-12-08 10:50:00|2456.4|2452.9|2456.9|2453.4|2457.7|2454.2|2455.8|2452.6|234
1607424900000|2020-12-08 10:55:00|2456.8|2453.3|2455.9|2452.4|2458.5|2455.4|2455.2|2452.2|284
1607425200000|2020-12-08 11:00:00|2456|2452.5|2451|2447.5|2456|2452.5|2450.8|2447.3|411
1607425500000|2020-12-08 11:05:00|2450.9|2447.4|2450.7|2447.2|2451.3|2448.1|2448.7|2446|380
1607425800000|2020-12-08 11:10:00|2450.6|2447.1|2453.1|2449.6|2453.9|2450.9|2450.1|2447.1|362
1607426100000|2020-12-08 11:15:00|2452.9|2449.4|2448.7|2446.7|2453.1|2450.1|2448.7|2446|342
1607426400000|2020-12-08 11:20:00|2448.8|2446.8|2445.3|2441.8|2449.1|2447|2445.2|2441.7|342
1607426700000|2020-12-08 11:25:00|2445.4|2441.9|2448.5|2446.5|2449.2|2446.5|2445.1|2441.6|424
1607427000000|2020-12-08 11:30:00|2449.6|2446.1|2451.6|2448.1|2452.1|2449.1|2446|2443.2|558
1607427300000|2020-12-08 11:35:00|2451.7|2448.2|2452.8|2450.8|2454.6|2451.7|2450.8|2448.1|418
1607427600000|2020-12-08 11:40:00|2453|2451|2453.6|2450.1|2456|2452.9|2452.8|2449.7|391
1607427900000|2020-12-08 11:45:00|2453.3|2449.8|2452.4|2448.9|2454.6|2451.8|2451.8|2448.8|256
1607428200000|2020-12-08 11:50:00|2452.3|2448.8|2451.4|2447.9|2455.2|2452.3|2450|2447.3|398
1607428500000|2020-12-08 11:55:00|2451.3|2447.8|2448.8|2446.8|2451.3|2448.2|2448.2|2445.9|350
1607428800000|2020-12-08 12:00:00|2449|2447|2457.8|2454.3|2458.4|2455.3|2449|2446.4|702
1607429100000|2020-12-08 12:05:00|2457.7|2454.2|2456.7|2454.7|2457.9|2455.3|2454.5|2451.7|320
1607429400000|2020-12-08 12:10:00|2456.6|2454.6|2459.7|2456.2|2460.2|2457.4|2456.5|2453.9|318
1607429700000|2020-12-08 12:15:00|2458.9|2456.9|2459.4|2455.9|2460.6|2458|2457.6|2455|309
1607430000000|2020-12-08 12:20:00|2459.3|2455.8|2460.7|2457.2|2461.9|2459.1|2457.8|2455.2|292
1607430300000|2020-12-08 12:25:00|2460.5|2457|2458.9|2455.4|2461.9|2459.2|2458.3|2455.3|278
1607430600000|2020-12-08 12:30:00|2459|2455.5|2455.8|2453.8|2459|2455.5|2454.5|2451.9|442
1607430900000|2020-12-08 12:35:00|2456.5|2453|2458.3|2454.8|2458.9|2455.9|2454.7|2452.2|398
1607431200000|2020-12-08 12:40:00|2457.5|2455.5|2459|2457|2460.1|2457.6|2457.4|2454.9|370
1607431500000|2020-12-08 12:45:00|2458.9|2456.9|2460.5|2458.5|2461.2|2458.6|2457.4|2455.1|340
1607431800000|2020-12-08 12:50:00|2460.6|2458.6|2459.9|2456.4|2461|2458.7|2458.9|2456.2|344
1607432100000|2020-12-08 12:55:00|2459.8|2456.3|2460.7|2458.7|2461.7|2459.1|2457.4|2454.5|341
1607432400000|2020-12-08 13:00:00|2460.6|2458.6|2465.6|2463.6|2466.6|2463.9|2460.6|2457.3|699
1607432700000|2020-12-08 13:05:00|2465.4|2463.4|2464.8|2461.3|2465.4|2463.4|2463|2461|401
1607433000000|2020-12-08 13:10:00|2464.1|2462.1|2449.5|2447.5|2464.9|2462.3|2449.4|2447.4|777
1607433300000|2020-12-08 13:15:00|2449.3|2447.3|2460|2458|2461.1|2458.2|2448.2|2446.2|1013
1607433600000|2020-12-08 13:20:00|2460.9|2457.4|2462.6|2459.1|2464.4|2461.6|2459.5|2456.3|757
1607433900000|2020-12-08 13:25:00|2462|2460|2456.4|2454.4|2463|2460.3|2456.3|2454.3|544
1607434200000|2020-12-08 13:30:00|2456.5|2454.5|2460|2458|2462.1|2460.1|2455.7|2453.6|546
1607434500000|2020-12-08 13:35:00|2460.3|2458.3|2463.8|2461.8|2467.8|2465|2460.3|2458.3|743
1607434800000|2020-12-08 13:40:00|2463.9|2461.9|2463.2|2461.2|2466.6|2463.9|2461.3|2459.3|743
1607435100000|2020-12-08 13:45:00|2463.1|2461.1|2463.3|2461.3|2464.7|2462.7|2456|2452.7|817
1607435400000|2020-12-08 13:50:00|2463.2|2461.2|2467.6|2465.6|2470.3|2468.2|2461.7|2459.4|770
1607435700000|2020-12-08 13:55:00|2467.5|2465.5|2455.5|2453.5|2467.7|2465.5|2454.4|2452.4|554
1607436000000|2020-12-08 14:00:00|2455.4|2453.4|2459.2|2457.2|2459.8|2457.8|2454.7|2452.2|683
1607436300000|2020-12-08 14:05:00|2459.3|2457.3|2463.7|2460.2|2464.7|2462|2457.6|2455.6|697
1607436600000|2020-12-08 14:10:00|2463.6|2460.1|2463.2|2461.2|2466.6|2463.8|2462.1|2459.3|770
1607436900000|2020-12-08 14:15:00|2463.1|2461.1|2463.5|2461.5|2466.2|2463.8|2461.2|2458.7|569
1607437200000|2020-12-08 14:20:00|2463.6|2461.6|2461.1|2459.1|2464.5|2461.8|2460.8|2458.2|441
1607437500000|2020-12-08 14:25:00|2461|2459|2466.2|2464.2|2467.4|2464.5|2458.3|2456.3|498
1607437800000|2020-12-08 14:30:00|2466.3|2464.3|2466.3|2464.3|2472.8|2469.3|2465.4|2462.7|984
1607438100000|2020-12-08 14:35:00|2466.4|2464.4|2464.5|2462.5|2467.6|2465.2|2463.5|2461.1|828
1607438400000|2020-12-08 14:40:00|2464.2|2462.2|2481.4|2479.4|2484.6|2482.5|2463.7|2461.6|1082
1607438700000|2020-12-08 14:45:00|2481.5|2479.5|2474.4|2472.4|2488.6|2485.8|2471.5|2469.5|1140
1607439000000|2020-12-08 14:50:00|2474.5|2472.5|2469.5|2467.5|2475.6|2473.5|2467.4|2464.6|925
1607439300000|2020-12-08 14:55:00|2469.6|2467.6|2470.7|2468.7|2471.5|2468.7|2465.1|2462.4|955
1607439600000|2020-12-08 15:00:00|2470.6|2468.6|2460.8|2457.3|2474.4|2471.6|2453|2450.3|1365
1607439900000|2020-12-08 15:05:00|2460.9|2457.4|2461.3|2457.8|2464.4|2461.7|2457.4|2454.7|952
1607440200000|2020-12-08 15:10:00|2461.2|2457.7|2465.6|2463.6|2466.7|2464.1|2459.6|2457|916
1607440500000|2020-12-08 15:15:00|2465.8|2463.8|2455.1|2453.1|2467.7|2465.2|2455|2452.5|1070
1607440800000|2020-12-08 15:20:00|2455.2|2453.2|2457.3|2455.3|2458.3|2455.4|2452.4|2450.4|879
1607441100000|2020-12-08 15:25:00|2457.4|2455.4|2453.3|2451.3|2460.8|2458.3|2453.3|2451.3|644
1607441400000|2020-12-08 15:30:00|2453.4|2451.4|2454.7|2452.7|2457.4|2455.2|2449.7|2446.9|755
1607441700000|2020-12-08 15:35:00|2454.6|2452.6|2452.1|2450.1|2456.2|2453.6|2449.7|2447.3|571
1607442000000|2020-12-08 15:40:00|2452.2|2450.2|2451.2|2449.2|2452.9|2450.7|2448.8|2446.6|560
1607442300000|2020-12-08 15:45:00|2451.4|2449.4|2451.5|2449.5|2453.9|2451.2|2449.4|2447.4|514
1607442600000|2020-12-08 15:50:00|2451.3|2449.3|2451.3|2449.3|2452.9|2450.5|2446.7|2444.5|624
1607442900000|2020-12-08 15:55:00|2451.2|2449.2|2453.1|2451.1|2456.4|2453.8|2451.2|2448.9|763
1607443200000|2020-12-08 16:00:00|2453.2|2451.2|2457.5|2455.5|2457.7|2455.7|2452.1|2450.1|557
1607443500000|2020-12-08 16:05:00|2457.6|2455.6|2455.7|2453.7|2458.8|2456.8|2453.4|2451.1|436
1607443800000|2020-12-08 16:10:00|2455.8|2453.8|2453.5|2451.5|2456.2|2454.2|2450.7|2448.7|412
1607444100000|2020-12-08 16:15:00|2453.4|2451.4|2457|2455|2458.6|2456.2|2452.3|2450.3|453
1607444400000|2020-12-08 16:20:00|2456.9|2454.9|2458.5|2456.5|2460.2|2457.6|2455.4|2453.4|411
1607444700000|2020-12-08 16:25:00|2458.6|2456.6|2459.3|2455.8|2460|2457.7|2456.6|2453.8|368
1607445000000|2020-12-08 16:30:00|2459.4|2455.9|2456.2|2454.2|2459.4|2456.7|2456|2453.3|456
1607445300000|2020-12-08 16:35:00|2456.3|2454.3|2454.7|2452.7|2457.9|2455.2|2454.2|2451.6|440
1607445600000|2020-12-08 16:40:00|2454.8|2452.8|2455.5|2453.5|2455.9|2453.9|2452.8|2450.7|350
1607445900000|2020-12-08 16:45:00|2455.7|2453.7|2457.6|2455.6|2458.4|2456.4|2455.6|2453.6|439
1607446200000|2020-12-08 16:50:00|2457.7|2455.7|2455.9|2453.9|2458.2|2456.2|2455.6|2453.6|460
1607446500000|2020-12-08 16:55:00|2455.8|2453.8|2457.6|2455.6|2458.9|2456.9|2455.8|2453.8|408
1607446800000|2020-12-08 17:00:00|2457.5|2455.5|2459.1|2457.1|2460.3|2458.3|2456.6|2454.6|400
1607447100000|2020-12-08 17:05:00|2459.2|2457.2|2460.5|2458.5|2460.8|2458.8|2458.8|2456.8|388
1607447400000|2020-12-08 17:10:00|2460.6|2458.6|2458.9|2456.9|2461.3|2459.3|2458.1|2456.1|510
1607447700000|2020-12-08 17:15:00|2458.8|2456.8|2460.3|2458.3|2461|2459|2458.3|2456.3|343
1607448000000|2020-12-08 17:20:00|2460.2|2458.2|2460.9|2458.9|2462|2460|2460|2458|296
1607448300000|2020-12-08 17:25:00|2461|2459|2462.4|2460.4|2463.5|2461.5|2460.9|2458.9|360
1607448600000|2020-12-08 17:30:00|2462.5|2460.5|2464.3|2462.3|2464.6|2462.6|2460.7|2458.7|287
1607448900000|2020-12-08 17:35:00|2464.2|2462.2|2465.6|2463.6|2466.1|2464.1|2463.6|2461.6|142
1607449200000|2020-12-08 17:40:00|2465.7|2463.7|2465.1|2463.1|2466.6|2464.3|2464|2462|190
1607449500000|2020-12-08 17:45:00|2465|2463|2463.9|2461.9|2465.1|2463.1|2462.6|2460.6|179
1607449800000|2020-12-08 17:50:00|2464|2462|2463.6|2461.6|2466.2|2463.5|2463.5|2461.4|192
1607450100000|2020-12-08 17:55:00|2463.4|2461.4|2463.7|2460.2|2464.7|2462|2461.8|2459.2|258
1607450400000|2020-12-08 18:00:00|2463|2461|2464.9|2462.9|2465.4|2463.4|2462.5|2460.4|256
1607450700000|2020-12-08 18:05:00|2464.8|2462.8|2463.9|2461.9|2466.1|2463.5|2462.5|2460.1|189
1607451000000|2020-12-08 18:10:00|2464|2462|2460.8|2458.8|2464.3|2462|2460.3|2458|278
1607451300000|2020-12-08 18:15:00|2460.9|2458.9|2461.1|2459.1|2462.5|2459.8|2459.4|2457.1|300
1607451600000|2020-12-08 18:20:00|2461.2|2459.2|2461.9|2458.4|2462.2|2459.6|2459.3|2457.3|260
1607451900000|2020-12-08 18:25:00|2461.2|2459.2|2461.5|2459.5|2462.6|2460|2460.1|2458.1|321
1607452200000|2020-12-08 18:30:00|2461.4|2459.4|2462.5|2460.5|2463.6|2461|2460.8|2458.4|181
1607452500000|2020-12-08 18:35:00|2462.7|2460.7|2461.4|2459.4|2464|2462|2461.1|2458.8|161
1607452800000|2020-12-08 18:40:00|2461.3|2459.3|2466|2464|2466.8|2464|2461|2459|156
1607453100000|2020-12-08 18:45:00|2465.9|2463.9|2466.5|2464.5|2467.3|2465.1|2465.3|2463.2|130
1607453400000|2020-12-08 18:50:00|2466.4|2464.4|2464.9|2462.9|2466.7|2464.5|2464.8|2462.1|119
1607453700000|2020-12-08 18:55:00|2464.8|2462.8|2464.6|2462.6|2466.2|2463.5|2464|2461.7|109
1607454000000|2020-12-08 19:00:00|2464.5|2462.5|2464.4|2462.4|2464.6|2462.6|2463.9|2461.9|87
1607454300000|2020-12-08 19:05:00|2464.3|2462.3|2467.4|2465.4|2468.7|2466.7|2464.3|2462.3|134
1607454600000|2020-12-08 19:10:00|2467.5|2465.5|2466.4|2464.4|2468.1|2465.5|2466.3|2464.3|131
1607454900000|2020-12-08 19:15:00|2466.5|2464.5|2467.5|2465.5|2468.5|2465.8|2465.5|2463.4|153
1607455200000|2020-12-08 19:20:00|2467.6|2465.6|2468.2|2466.2|2469.1|2466.5|2467.5|2465|157
1607455500000|2020-12-08 19:25:00|2468.1|2466.1|2467.2|2465.2|2469.1|2466.6|2466.9|2464.4|180
1607455800000|2020-12-08 19:30:00|2467.3|2465.3|2466.1|2464.1|2467.6|2465.6|2466.1|2463.7|91
1607456100000|2020-12-08 19:35:00|2466|2464|2464.6|2462.6|2466.9|2464.2|2464.5|2462.5|100
1607456400000|2020-12-08 19:40:00|2464.5|2462.5|2463.5|2461.5|2465.1|2462.9|2463.3|2460.6|99
1607456700000|2020-12-08 19:45:00|2463.4|2461.4|2460|2458|2463.7|2461.5|2459.4|2457.4|161
1607457000000|2020-12-08 19:50:00|2459.9|2457.9|2460.2|2458.2|2461.4|2458.9|2459.8|2456.9|146
1607457300000|2020-12-08 19:55:00|2460.3|2458.3|2460.5|2458.5|2461.6|2458.8|2460.1|2457.5|127
1607457600000|2020-12-08 20:00:00|2460.6|2458.6|2461|2459|2462.1|2459.3|2460.1|2457.5|123
1607457900000|2020-12-08 20:05:00|2460.9|2458.9|2460.5|2458.5|2461.5|2458.9|2460|2457.4|73
1607458200000|2020-12-08 20:10:00|2460.6|2458.6|2460.9|2458.9|2461.8|2459.1|2460.3|2457.8|85
1607458500000|2020-12-08 20:15:00|2460.8|2458.8|2458.9|2456.9|2461.9|2459.1|2458.9|2456.2|126
1607458800000|2020-12-08 20:20:00|2458.8|2456.8|2458.3|2456.3|2459.4|2457|2457.7|2455.4|145
1607459100000|2020-12-08 20:25:00|2458.4|2456.4|2458.7|2456.7|2459.9|2457.2|2457.8|2455.2|141
1607459400000|2020-12-08 20:30:00|2458.6|2456.6|2458.3|2456.3|2459.5|2457.4|2458.2|2456|115
1607459700000|2020-12-08 20:35:00|2458.4|2456.4|2459.1|2457.1|2459.7|2457.4|2458.2|2455.9|126
1607460000000|2020-12-08 20:40:00|2459.2|2457.2|2459|2457|2459.4|2457.4|2458.9|2456.9|84
1607460300000|2020-12-08 20:45:00|2459.1|2457.1|2459|2457|2459.2|2457.2|2458.8|2456.8|108
1607460600000|2020-12-08 20:50:00|2459.1|2457.1|2458.6|2456.6|2460.5|2458.1|2458.3|2455.8|187
1607460900000|2020-12-08 20:55:00|2458.7|2456.7|2458.1|2454.6|2460|2457.3|2456.7|2454.1|266
1607461200000|2020-12-08 21:00:00|2457.3|2455.3|2457.9|2454.4|2459.1|2456.4|2457|2454.1|145
1607461500000|2020-12-08 21:05:00|2457.7|2454.2|2458.6|2455.1|2458.8|2456|2457.5|2454.2|93
1607461800000|2020-12-08 21:10:00|2458.5|2455|2458.8|2455.3|2459.1|2456.1|2457.7|2454.7|101
1607462100000|2020-12-08 21:15:00|2458.9|2455.4|2459.3|2455.8|2459.7|2456.7|2458.2|2455.3|87
1607462400000|2020-12-08 21:20:00|2459.4|2455.9|2459.1|2455.6|2459.4|2456.5|2458.3|2455.3|58
1607462700000|2020-12-08 21:25:00|2459.4|2455.9|2460.5|2458.5|2461.5|2458.6|2459|2455.7|125
1607463000000|2020-12-08 21:30:00|2461.4|2457.9|2459.6|2456.1|2461.5|2458|2458.9|2456.1|117
1607463300000|2020-12-08 21:35:00|2459.5|2456|2458.6|2455.1|2459.7|2456.7|2458.2|2454.7|93
1607463600000|2020-12-08 21:40:00|2458.5|2455|2457.6|2455.6|2458.8|2456|2457.4|2454.8|89
1607463900000|2020-12-08 21:45:00|2458.7|2455.2|2459.5|2456|2460|2456.5|2458.6|2455.1|112
1607464200000|2020-12-08 21:50:00|2459.4|2455.9|2457.9|2454.4|2459.6|2456.1|2455.3|2452.1|154
1607464500000|2020-12-08 21:55:00|2457.8|2454.3|2457|2453.5|2457.8|2454.3|2456.2|2452.7|159
1607468400000|2020-12-08 23:00:00|2460.6|2457.1|2457.8|2454.3|2460.8|2457.3|2456.7|2453.2|202
1607468700000|2020-12-08 23:05:00|2457.7|2454.2|2456.4|2452.9|2458.5|2455|2456|2452.5|162
1607469000000|2020-12-08 23:10:00|2456.5|2453|2458.1|2454.6|2458.1|2454.6|2456|2452.6|97
1607469300000|2020-12-08 23:15:00|2458|2454.5|2458.3|2456.3|2459.3|2456.6|2457.5|2454.5|101
1607469600000|2020-12-08 23:20:00|2458.1|2456.1|2457.1|2455.1|2460|2457.2|2457.1|2454.2|127
1607469900000|2020-12-08 23:25:00|2457|2455|2457.5|2454|2457.9|2455.2|2456.7|2453.8|87
1607470200000|2020-12-08 23:30:00|2457.4|2453.9|2455.7|2453.7|2457.9|2455.1|2455.7|2452.8|127
1607470500000|2020-12-08 23:35:00|2455.8|2453.8|2455.3|2453.3|2456.8|2454.1|2455|2452.2|125
1607470800000|2020-12-08 23:40:00|2456.1|2452.6|2455.5|2452|2456.3|2453.7|2454.6|2451.7|117
1607471100000|2020-12-08 23:45:00|2455.4|2451.9|2456.4|2452.9|2457|2454.5|2453.8|2450.3|205
1607471400000|2020-12-08 23:50:00|2456.5|2453|2456.3|2454.3|2457.4|2454.6|2455.6|2452.6|157
1607471700000|2020-12-08 23:55:00|2456.9|2453.4|2456.9|2454.9|2457.8|2455|2456.1|2453.4|116
1607472000000|2020-12-09 00:00:00|2457.6|2454.1|2457.5|2455.5|2459.8|2456.7|2456.6|2453.1|184
1607472300000|2020-12-09 00:05:00|2458.2|2454.7|2459|2455.5|2459.7|2457|2457.6|2454.7|133
1607472600000|2020-12-09 00:10:00|2459.1|2455.6|2457|2453.5|2459.1|2456.2|2456.1|2453.3|129
1607472900000|2020-12-09 00:15:00|2456.9|2453.4|2458.8|2456.8|2459.7|2456.9|2456.3|2453.4|138
1607473200000|2020-12-09 00:20:00|2458.9|2456.9|2458|2454.5|2459.6|2456.9|2457|2453.7|139
1607473500000|2020-12-09 00:25:00|2457.3|2455.3|2457.9|2455.9|2459.2|2456.3|2456.9|2453.9|114
1607473800000|2020-12-09 00:30:00|2458.5|2455|2455.8|2452.3|2458.6|2455.9|2454.5|2451.3|191
1607474100000|2020-12-09 00:35:00|2455.7|2452.2|2455.1|2451.6|2456.3|2453.6|2454.2|2451.1|216
1607474400000|2020-12-09 00:40:00|2454.5|2452.5|2456.3|2452.8|2456.6|2453.8|2454.1|2451.2|179
1607474700000|2020-12-09 00:45:00|2456.2|2452.7|2456.8|2453.3|2456.9|2454.1|2454.7|2451.7|144
1607475000000|2020-12-09 00:50:00|2457|2453.5|2455.9|2452.4|2458|2455|2455.1|2452|185
1607475300000|2020-12-09 00:55:00|2455.8|2452.3|2455.8|2452.3|2457.2|2454.4|2455.1|2451.9|176
1607475600000|2020-12-09 01:00:00|2455.7|2452.2|2452.2|2448.7|2457.3|2453.8|2449.9|2446.4|788
1607475900000|2020-12-09 01:05:00|2452|2448.5|2452.6|2449.1|2452.9|2450|2447.3|2443.8|599
1607476200000|2020-12-09 01:10:00|2452.7|2449.2|2452.9|2449.4|2453.9|2450.8|2451.1|2448.3|468
1607476500000|2020-12-09 01:15:00|2453.1|2449.6|2452|2448.5|2454.2|2451.2|2451.3|2448.2|383
1607476800000|2020-12-09 01:20:00|2451.9|2448.4|2452.9|2449.4|2454.4|2451.4|2448.9|2446|475
1607477100000|2020-12-09 01:25:00|2452.4|2448.9|2451.6|2448.1|2454|2450.6|2451.3|2447.8|260
1607477400000|2020-12-09 01:30:00|2451.7|2448.2|2450.7|2447.2|2453|2449.5|2448.7|2445.2|400
1607477700000|2020-12-09 01:35:00|2450.8|2447.3|2449.6|2446.1|2452|2448.5|2449.2|2445.7|335
1607478000000|2020-12-09 01:40:00|2449.7|2446.2|2452|2448.5|2452.5|2449.4|2449.4|2446.1|288
1607478300000|2020-12-09 01:45:00|2451.7|2448.2|2452.7|2449.2|2454.4|2451.3|2451.5|2448|321
1607478600000|2020-12-09 01:50:00|2452.6|2449.1|2450.9|2447.4|2453.1|2449.6|2450.7|2447.2|245
1607478900000|2020-12-09 01:55:00|2451|2447.5|2449.7|2446.2|2452.3|2448.9|2449.4|2446.2|300
1607479200000|2020-12-09 02:00:00|2449.8|2446.3|2450.2|2446.7|2450.9|2448.3|2449|2445.9|305
1607479500000|2020-12-09 02:05:00|2449.2|2447.2|2451.9|2448.4|2453.2|2450.2|2449.2|2446.4|317
1607479800000|2020-12-09 02:10:00|2452|2448.5|2450.4|2446.9|2452.6|2449.6|2450|2446.9|215
1607480100000|2020-12-09 02:15:00|2450.5|2447|2450.8|2447.3|2452.3|2449.2|2450.3|2446.8|137
1607480400000|2020-12-09 02:20:00|2450.9|2447.4|2450.4|2446.9|2451.7|2448.3|2450|2446.7|100
1607480700000|2020-12-09 02:25:00|2450.9|2447.4|2449.8|2446.3|2451.1|2448.5|2448.8|2445.4|170
1607481000000|2020-12-09 02:30:00|2449.7|2446.2|2448.7|2445.2|2452.3|2449.3|2448.5|2445|381
1607481300000|2020-12-09 02:35:00|2448.6|2445.1|2442.9|2439.4|2448.8|2445.3|2438.9|2435.4|801
1607481600000|2020-12-09 02:40:00|2443|2439.5|2439.6|2436.1|2443.1|2439.6|2435.9|2432.9|645
1607481900000|2020-12-09 02:45:00|2439.7|2436.2|2441.1|2437.6|2442.1|2438.6|2436.9|2433.4|569
1607482200000|2020-12-09 02:50:00|2440.7|2437.2|2437.9|2434.4|2441.2|2438|2436.2|2433.7|566
1607482500000|2020-12-09 02:55:00|2437.3|2435.3|2439.3|2435.8|2441.1|2438.4|2437|2434|544
1607482800000|2020-12-09 03:00:00|2439.2|2435.7|2440.2|2436.7|2441.3|2437.8|2437.2|2433.7|419
1607483100000|2020-12-09 03:05:00|2440.3|2436.8|2442|2438.5|2442.1|2439.1|2439.9|2436.4|363
1607483400000|2020-12-09 03:10:00|2441.9|2438.4|2440.4|2436.9|2443.9|2440.7|2440|2436.9|453
1607483700000|2020-12-09 03:15:00|2440.5|2437|2431.5|2429.5|2440.6|2437.3|2429.1|2426.4|768
1607484000000|2020-12-09 03:20:00|2431.4|2429.4|2430.9|2427.4|2434.3|2431.4|2429.7|2427.1|686
1607484300000|2020-12-09 03:25:00|2430.8|2427.3|2434.7|2431.2|2435.9|2432.4|2430.3|2427.3|468
1607484600000|2020-12-09 03:30:00|2434.6|2431.1|2435.5|2432|2435.8|2432.3|2433.1|2429.6|357
1607484900000|2020-12-09 03:35:00|2435.4|2431.9|2432.3|2428.8|2436.4|2432.9|2431.5|2428|376
1607485200000|2020-12-09 03:40:00|2432.4|2428.9|2426.1|2422.6|2432.6|2429.1|2425.4|2421.9|571
1607485500000|2020-12-09 03:45:00|2426|2422.5|2431|2429|2431.8|2429.3|2425.4|2421.9|452
1607485800000|2020-12-09 03:50:00|2431.1|2429.1|2433|2429.5|2434.8|2431.4|2431|2428.4|388
1607486100000|2020-12-09 03:55:00|2433.1|2429.6|2432.8|2429.3|2434.5|2431|2431.4|2427.9|257
1607486400000|2020-12-09 04:00:00|2432.7|2429.2|2431.1|2427.6|2433.8|2430.9|2429.5|2426.4|407
1607486700000|2020-12-09 04:05:00|2431|2427.5|2430.9|2427.4|2431.3|2428.5|2427.3|2423.8|454
1607487000000|2020-12-09 04:10:00|2431|2427.5|2429.6|2426.1|2432.8|2429.3|2428|2425.4|329
1607487300000|2020-12-09 04:15:00|2429.7|2426.2|2429.4|2427.4|2431|2428.3|2428.4|2425.1|304
1607487600000|2020-12-09 04:20:00|2430.3|2426.8|2431.7|2428.2|2432.4|2429.8|2428.7|2426.4|341
1607487900000|2020-12-09 04:25:00|2431.4|2427.9|2431.7|2428.2|2432.5|2429.4|2430.2|2427.3|273
1607488200000|2020-12-09 04:30:00|2431.8|2428.3|2435.5|2432|2435.6|2432.1|2431.8|2428.3|527
1607488500000|2020-12-09 04:35:00|2435.4|2431.9|2438.9|2435.4|2439|2435.5|2435.2|2431.7|380
1607488800000|2020-12-09 04:40:00|2438.7|2435.2|2435.5|2432|2438.7|2435.2|2435.3|2431.8|279
1607489100000|2020-12-09 04:45:00|2435.4|2431.9|2437.6|2434.1|2437.8|2434.3|2435|2431.5|240
1607489400000|2020-12-09 04:50:00|2437.7|2434.2|2436.1|2432.6|2438|2434.5|2435.7|2432.2|154
1607489700000|2020-12-09 04:55:00|2436.3|2432.8|2438.1|2434.6|2438.5|2435|2435.8|2432.3|161
1607490000000|2020-12-09 05:00:00|2438.2|2434.7|2439.4|2435.9|2439.7|2436.2|2436.2|2432.7|257
1607490300000|2020-12-09 05:05:00|2439.5|2436|2440|2436.5|2442|2438.5|2439.1|2435.6|339
1607490600000|2020-12-09 05:10:00|2440.1|2436.6|2436.1|2432.6|2440.1|2436.6|2436.1|2432.6|186
1607490900000|2020-12-09 05:15:00|2436.3|2432.8|2436.4|2432.9|2438.2|2434.7|2435.7|2432.2|222
1607491200000|2020-12-09 05:20:00|2436.5|2433|2435.6|2432.1|2436.5|2433|2434.9|2431.4|159
1607491500000|2020-12-09 05:25:00|2435.5|2432|2435.7|2432.2|2436.2|2432.7|2434.2|2430.7|167
1607491800000|2020-12-09 05:30:00|2435.6|2432.1|2436.5|2433|2439.9|2436.4|2435.4|2431.9|636
1607492100000|2020-12-09 05:35:00|2436.6|2433.1|2438|2434.5|2438.6|2435.1|2433|2429.5|469
1607492400000|2020-12-09 05:40:00|2437.9|2434.4|2435.8|2432.3|2440.4|2436.9|2435.1|2431.6|483
1607492700000|2020-12-09 05:45:00|2436|2432.5|2434.8|2431.3|2438.6|2435.1|2433.9|2430.9|454
1607493000000|2020-12-09 05:50:00|2435|2431.5|2432.6|2429.1|2437.1|2433.6|2432.2|2428.7|461
1607493300000|2020-12-09 05:55:00|2432.5|2429|2431.9|2428.4|2433.3|2429.8|2428.4|2424.9|544
1607493600000|2020-12-09 06:00:00|2431.7|2428.2|2435.1|2431.6|2435.7|2432.2|2431.5|2428|394
1607493900000|2020-12-09 06:05:00|2435|2431.5|2438|2434.5|2438.1|2434.6|2434|2431|379
1607494200000|2020-12-09 06:10:00|2438.1|2434.6|2437.6|2434.1|2438.1|2434.9|2435.7|2432.7|447
1607494500000|2020-12-09 06:15:00|2437.4|2433.9|2437.2|2433.7|2439|2436.4|2435.6|2433.1|497
1607494800000|2020-12-09 06:20:00|2437|2433.5|2440.6|2437.1|2442.1|2438.7|2436.3|2433.4|588
1607495100000|2020-12-09 06:25:00|2440.7|2437.2|2439.7|2436.2|2441.4|2438.7|2438.7|2435.8|437
1607495400000|2020-12-09 06:30:00|2439.8|2436.3|2438.7|2435.2|2440.7|2437.9|2437.9|2435|371
1607495700000|2020-12-09 06:35:00|2438.6|2435.1|2438.8|2435.3|2440|2436.9|2437|2433.7|395
1607496000000|2020-12-09 06:40:00|2438.6|2435.1|2435.4|2431.9|2439|2435.9|2434.5|2431.1|456
1607496300000|2020-12-09 06:45:00|2435.5|2432|2435.3|2431.8|2436.3|2433.5|2432.5|2429.7|420
1607496600000|2020-12-09 06:50:00|2435.4|2431.9|2433.1|2429.6|2435.4|2432.3|2429.8|2426.4|592
1607496900000|2020-12-09 06:55:00|2433.3|2429.8|2433.6|2430.1|2434.9|2431.4|2431.7|2428.2|361
1607497200000|2020-12-09 07:00:00|2433.7|2430.2|2436.1|2432.6|2436.6|2433.8|2432.9|2429.8|293
1607497500000|2020-12-09 07:05:00|2436.2|2432.7|2432.9|2429.4|2436.6|2433.7|2431.9|2428.9|259
1607497800000|2020-12-09 07:10:00|2433.1|2429.6|2429.5|2426|2433.2|2430.3|2428.7|2425.8|412
1607498100000|2020-12-09 07:15:00|2429.4|2425.9|2430.7|2427.2|2432.2|2429|2428.5|2425.5|376
1607498400000|2020-12-09 07:20:00|2430.6|2427.1|2423.8|2420.3|2431.1|2427.9|2422.7|2419.4|400
1607498700000|2020-12-09 07:25:00|2423.7|2420.2|2427.6|2425.6|2429|2426.3|2422.1|2419.2|640
1607499000000|2020-12-09 07:30:00|2427.8|2425.8|2432.2|2428.7|2433|2429.5|2427.2|2424.5|393
1607499300000|2020-12-09 07:35:00|2432.7|2429.2|2433.5|2430|2434|2430.5|2430|2427.4|281
1607499600000|2020-12-09 07:40:00|2433.6|2430.1|2432.2|2428.7|2436.7|2433.6|2431.2|2428.5|373
1607499900000|2020-12-09 07:45:00|2432.3|2428.8|2426.7|2424.7|2433.7|2430.5|2426.7|2424.2|378
1607500200000|2020-12-09 07:50:00|2426.8|2424.8|2420.9|2417.4|2428.4|2424.9|2416.8|2414.1|635
1607500500000|2020-12-09 07:55:00|2421|2417.5|2425.3|2421.8|2425.6|2422.1|2418.9|2415.4|421
1607500800000|2020-12-09 08:00:00|2425.2|2421.7|2425.6|2422.1|2429.9|2426.5|2422.6|2419.5|702
1607501100000|2020-12-09 08:05:00|2425.7|2422.2|2425.5|2422|2426.8|2424.3|2422.7|2419.7|523
1607501400000|2020-12-09 08:10:00|2425.3|2421.8|2426|2422.5|2427.2|2424.3|2423|2419.5|487
1607501700000|2020-12-09 08:15:00|2425.2|2423.2|2425.2|2423.2|2428.9|2426.1|2423.3|2420.4|574
1607502000000|2020-12-09 08:20:00|2425.3|2423.3|2427.9|2424.4|2428.2|2424.7|2424.9|2422.5|340
1607502300000|2020-12-09 08:25:00|2427.8|2424.3|2431.2|2427.7|2431.9|2429|2426.9|2423.8|356
1607502600000|2020-12-09 08:30:00|2431.1|2427.6|2431|2427.5|2432.6|2429.8|2428.9|2426.1|412
1607502900000|2020-12-09 08:35:00|2430.3|2428.3|2434.2|2432.2|2436|2433.4|2429.5|2426.6|457
1607503200000|2020-12-09 08:40:00|2435.1|2431.6|2437.1|2435.1|2439.9|2437.1|2434.3|2431.6|561
1607503500000|2020-12-09 08:45:00|2437|2435|2437.3|2435.3|2440.2|2437.9|2436.5|2434.1|477
1607503800000|2020-12-09 08:50:00|2437.2|2435.2|2438.7|2436.7|2439.7|2436.9|2436|2433.2|351
1607504100000|2020-12-09 08:55:00|2439.5|2436|2442.6|2439.1|2443.2|2440.8|2438.2|2435.2|382
1607504400000|2020-12-09 09:00:00|2441.6|2439.6|2441.2|2437.7|2445.3|2442.6|2440.1|2437.3|425
1607504700000|2020-12-09 09:05:00|2441.3|2437.8|2439.4|2435.9|2441.3|2438.6|2436.6|2434.1|445
1607505000000|2020-12-09 09:10:00|2439.5|2436|2436.6|2434.6|2439.7|2436.5|2436.4|2434.4|320
1607505300000|2020-12-09 09:15:00|2436.7|2434.7|2433.4|2431.4|2437.5|2434.8|2431.1|2429.1|405
1607505600000|2020-12-09 09:20:00|2433.3|2431.3|2432.3|2430.3|2434.4|2431.5|2430.7|2428.3|288
1607505900000|2020-12-09 09:25:00|2432.6|2430.6|2428.5|2425|2433.2|2430.9|2427|2424|422
1607506200000|2020-12-09 09:30:00|2428.4|2424.9|2429|2427|2430.8|2428.1|2427.9|2424.9|364
1607506500000|2020-12-09 09:35:00|2429.2|2427.2|2430.7|2428.7|2431.7|2428.9|2428.6|2426|234
1607506800000|2020-12-09 09:40:00|2431.6|2428.1|2433.2|2431.2|2434.1|2431.5|2430.7|2427.8|384
1607507100000|2020-12-09 09:45:00|2433.9|2430.4|2430.4|2428.4|2433.9|2431|2429.9|2427.4|207
1607507400000|2020-12-09 09:50:00|2430.5|2428.5|2429.9|2427.9|2432.3|2429.5|2428.7|2425.8|295
1607507700000|2020-12-09 09:55:00|2430.8|2427.3|2432.4|2430.4|2434.3|2431.4|2429.8|2427.1|343
1607508000000|2020-12-09 10:00:00|2432.3|2430.3|2435.1|2433.1|2435.3|2433.3|2430.9|2427.9|295
1607508300000|2020-12-09 10:05:00|2435|2433|2433.9|2431.9|2435.8|2433.2|2433.4|2430.8|294
1607508600000|2020-12-09 10:10:00|2434.2|2432.2|2431.3|2427.8|2435.2|2432.7|2430.1|2427.2|363
1607508900000|2020-12-09 10:15:00|2431.8|2428.3|2428.5|2426.5|2431.8|2428.3|2427.9|2425.3|442
1607509200000|2020-12-09 10:20:00|2428.4|2426.4|2429.8|2427.8|2430|2427.9|2425.6|2422.6|596
1607509500000|2020-12-09 10:25:00|2429.9|2427.9|2430.2|2428.2|2432.1|2429.3|2429.5|2426.7|380
1607509800000|2020-12-09 10:30:00|2430.1|2428.1|2430.5|2427|2432.5|2430|2429.5|2426.9|500
1607510100000|2020-12-09 10:35:00|2430.8|2427.3|2427.6|2425.6|2430.8|2428.5|2427.1|2424.3|411
1607510400000|2020-12-09 10:40:00|2427.7|2425.7|2426.8|2424.8|2428.7|2426.2|2426.8|2423.5|302
1607510700000|2020-12-09 10:45:00|2426.9|2424.9|2426.7|2424.7|2430.5|2427.9|2426.3|2424|356
1607511000000|2020-12-09 10:50:00|2426.9|2424.9|2429.9|2427.9|2430|2428|2426.5|2424.5|223
1607511300000|2020-12-09 10:55:00|2430|2428|2427.5|2425.5|2430.1|2428|2426.3|2423.5|302
1607511600000|2020-12-09 11:00:00|2427.4|2425.4|2430.8|2428.8|2431.4|2428.8|2425.8|2423.5|382
1607511900000|2020-12-09 11:05:00|2431.7|2428.2|2430.8|2428.8|2431.7|2429.3|2429.5|2427|341
1607512200000|2020-12-09 11:10:00|2431|2429|2432.6|2430.6|2433.8|2431.2|2430.3|2428.3|421
1607512500000|2020-12-09 11:15:00|2432.5|2430.5|2431.9|2428.4|2434.6|2432.1|2431.1|2428.3|348
1607512800000|2020-12-09 11:20:00|2432|2428.5|2429.4|2427.4|2432|2429.2|2429.4|2426.7|270
1607513100000|2020-12-09 11:25:00|2429.5|2427.5|2429.4|2427.4|2430|2428|2426.8|2424.8|259
1607513400000|2020-12-09 11:30:00|2429.3|2427.3|2427.5|2424|2430.4|2428|2426.5|2424|227
1607513700000|2020-12-09 11:35:00|2427.4|2423.9|2423.6|2420.1|2427.4|2424.7|2422.8|2419.7|349
1607514000000|2020-12-09 11:40:00|2423.4|2419.9|2415.8|2412.3|2424|2421.2|2412.2|2409.5|893
1607514300000|2020-12-09 11:45:00|2416|2412.5|2400.9|2398.9|2418.4|2415.8|2399.1|2396|724
1607514600000|2020-12-09 11:50:00|2401|2399|2410.1|2406.6|2410.6|2407.6|2400.3|2397.4|674
1607514900000|2020-12-09 11:55:00|2410.2|2406.7|2413.5|2410|2414.6|2411.9|2408.9|2405.9|675
1607515200000|2020-12-09 12:00:00|2412.8|2410.8|2416.1|2412.6|2418.2|2416|2411.6|2408.9|777
1607515500000|2020-12-09 12:05:00|2416|2412.5|2418.7|2415.2|2420.9|2417.4|2414.9|2412.2|658
1607515800000|2020-12-09 12:10:00|2418.8|2415.3|2419.2|2417.2|2422.8|2419.9|2417.8|2414.5|698
1607516100000|2020-12-09 12:15:00|2419.3|2417.3|2418.2|2416.2|2422.3|2419.9|2417|2414.7|677
1607516400000|2020-12-09 12:20:00|2418.3|2416.3|2417.9|2415.9|2420.3|2418.3|2417.3|2414.9|606
1607516700000|2020-12-09 12:25:00|2418.6|2415.1|2416.1|2414.1|2419.2|2416.9|2414|2411.2|635
1607517000000|2020-12-09 12:30:00|2415.9|2413.9|2421.1|2419.1|2422.5|2420.5|2415.1|2413.1|604
1607517300000|2020-12-09 12:35:00|2420.9|2418.9|2420.3|2418.3|2422.8|2420.8|2419.1|2417.1|465
1607517600000|2020-12-09 12:40:00|2420.4|2418.4|2418.9|2416.9|2421.5|2419.5|2418|2415.5|353
1607517900000|2020-12-09 12:45:00|2418.8|2416.8|2418.7|2416.7|2420|2417.4|2416.3|2414.1|396
1607518200000|2020-12-09 12:50:00|2418.6|2416.6|2417.7|2414.2|2420.6|2418|2414.5|2412.1|512
1607518500000|2020-12-09 12:55:00|2417|2415|2420|2418|2420.9|2418.4|2417|2414.1|489
1607518800000|2020-12-09 13:00:00|2419.9|2417.9|2429.1|2427.1|2429.2|2427.2|2416|2412.8|900
1607519100000|2020-12-09 13:05:00|2429|2427|2429.9|2427.9|2429.9|2427.9|2426|2424|726
1607519400000|2020-12-09 13:10:00|2429.7|2427.7|2442.3|2440.3|2447.5|2444.7|2429.7|2427.7|1117
1607519700000|2020-12-09 13:15:00|2442.4|2440.4|2443|2441|2445.1|2442.8|2439.4|2437.1|755
1607520000000|2020-12-09 13:20:00|2443.4|2441.4|2442.2|2440.2|2444.1|2442.1|2438.7|2436.7|776
1607520300000|2020-12-09 13:25:00|2442|2440|2440.5|2438.5|2445.3|2443.3|2438.3|2436.3|875
1607520600000|2020-12-09 13:30:00|2440.3|2438.3|2435.7|2433.7|2440.5|2438.5|2431.9|2429.9|877
1607520900000|2020-12-09 13:35:00|2435.1|2433.1|2437.2|2435.2|2439.7|2437.7|2433.2|2431.2|733
1607521200000|2020-12-09 13:40:00|2437.3|2435.3|2441.3|2439.3|2442.2|2440.2|2436.9|2434.9|604
1607521500000|2020-12-09 13:45:00|2441.5|2439.5|2442.7|2440.7|2447.9|2445.9|2440.5|2438.5|788
1607521800000|2020-12-09 13:50:00|2442.9|2440.9|2436.9|2434.9|2443.1|2441.1|2435.1|2432.9|622
1607522100000|2020-12-09 13:55:00|2436.8|2434.8|2434.5|2432.5|2438.9|2436.8|2433.5|2431.1|647
1607522400000|2020-12-09 14:00:00|2434.9|2432.9|2432.8|2430.8|2436.9|2434.5|2428.7|2426.7|815
1607522700000|2020-12-09 14:05:00|2432.7|2430.7|2431.6|2429.6|2432.9|2430.9|2425.5|2423.2|735
1607523000000|2020-12-09 14:10:00|2431.8|2429.8|2433.5|2431.5|2436.7|2433.9|2430.3|2428.3|524
1607523300000|2020-12-09 14:15:00|2433.6|2431.6|2424.5|2422.5|2435.2|2433.2|2420.2|2417.7|898
1607523600000|2020-12-09 14:20:00|2424.6|2422.6|2424.6|2422.6|2427.5|2425.5|2420.5|2418.5|916
1607523900000|2020-12-09 14:25:00|2424.7|2422.7|2424.4|2422.4|2428.5|2426.5|2423.7|2421.7|610
1607524200000|2020-12-09 14:30:00|2424.7|2422.7|2417.7|2415.7|2428.9|2426.9|2417.7|2415.7|870
1607524500000|2020-12-09 14:35:00|2417.9|2415.9|2419.4|2417.4|2419.8|2417.8|2409.6|2406.9|1233
1607524800000|2020-12-09 14:40:00|2419.3|2417.3|2421.4|2419.4|2424.5|2422.5|2419.3|2417.3|876
1607525100000|2020-12-09 14:45:00|2421.5|2419.5|2414|2412|2421.6|2419.6|2412.7|2410.7|965
1607525400000|2020-12-09 14:50:00|2413.9|2411.9|2417.5|2415.5|2418.6|2416.6|2409.5|2407.5|984
1607525700000|2020-12-09 14:55:00|2417.6|2415.6|2400.2|2396.7|2418.6|2416.6|2399.8|2396.7|1213
1607526000000|2020-12-09 15:00:00|2399.9|2396.4|2405|2403|2405.6|2403.6|2395.9|2393.5|1299
1607526300000|2020-12-09 15:05:00|2404.9|2402.9|2406.2|2404.2|2406.7|2404.7|2401.3|2399.1|1075
1607526600000|2020-12-09 15:10:00|2406.1|2404.1|2405.3|2403.3|2408.1|2405.2|2395.9|2393.9|1224
1607526900000|2020-12-09 15:15:00|2405.1|2403.1|2408.1|2406.1|2410.5|2408.5|2401.9|2399.5|1099
1607527200000|2020-12-09 15:20:00|2408.3|2406.3|2403.6|2401.6|2408.9|2406.9|2403.1|2400.9|962
1607527500000|2020-12-09 15:25:00|2403.5|2401.5|2408.9|2406.9|2410.2|2407.9|2402.1|2400.1|985
1607527800000|2020-12-09 15:30:00|2409.1|2407.1|2415.5|2413.5|2417.6|2415.1|2406.9|2404.9|1031
1607528100000|2020-12-09 15:35:00|2415.4|2413.4|2410|2408|2415.8|2413.8|2409.4|2407.4|623
1607528400000|2020-12-09 15:40:00|2410.3|2408.3|2411.4|2409.4|2412.1|2410.1|2407.3|2405.1|749
1607528700000|2020-12-09 15:45:00|2411.3|2409.3|2412.8|2410.8|2414.7|2412.7|2410.5|2407.8|705
1607529000000|2020-12-09 15:50:00|2412.7|2410.7|2414.4|2412.4|2416.8|2414.5|2411.3|2409.3|815
1607529300000|2020-12-09 15:55:00|2414.3|2412.3|2414.9|2412.9|2415.7|2413.7|2410|2408|782
1607529600000|2020-12-09 16:00:00|2415.1|2413.1|2408.6|2406.6|2415.1|2413.1|2408|2406|747
1607529900000|2020-12-09 16:05:00|2408.7|2406.7|2411.8|2409.8|2412.9|2410.9|2406|2404|680
1607530200000|2020-12-09 16:10:00|2411.9|2409.9|2413.8|2411.8|2414.7|2412.7|2410.2|2408.2|565
1607530500000|2020-12-09 16:15:00|2413.9|2411.9|2412.8|2410.8|2415.5|2413.5|2412.8|2410.8|551
1607530800000|2020-12-09 16:20:00|2412.9|2410.9|2420.4|2418.4|2421.9|2419.9|2412.9|2410.9|800
1607531100000|2020-12-09 16:25:00|2420.3|2418.3|2419.2|2417.2|2421.3|2419|2416.4|2414.4|590
1607531400000|2020-12-09 16:30:00|2419.3|2417.3|2414.8|2412.8|2422.2|2419.2|2413.9|2411.9|748
1607531700000|2020-12-09 16:35:00|2414.7|2412.7|2415.1|2413.1|2417|2415|2413.4|2410.9|645
1607532000000|2020-12-09 16:40:00|2415|2413|2411.2|2409.2|2415|2413|2411.1|2408.6|650
1607532300000|2020-12-09 16:45:00|2411.1|2409.1|2409|2407|2413.9|2411.5|2407.4|2405.4|552
1607532600000|2020-12-09 16:50:00|2408.9|2406.9|2409.2|2407.2|2409.8|2407.8|2407.1|2405.1|513
1607532900000|2020-12-09 16:55:00|2409.1|2407.1|2408.1|2406.1|2410.2|2408.2|2407.7|2405.6|574
1607533200000|2020-12-09 17:00:00|2408.2|2406.2|2408|2406|2409.7|2407.7|2407|2405|426
1607533500000|2020-12-09 17:05:00|2407.9|2405.9|2406|2404|2409.4|2407.4|2404.8|2402.8|534
1607533800000|2020-12-09 17:10:00|2405.9|2403.9|2402.9|2400.9|2405.9|2403.9|2400.4|2398.4|567
1607534100000|2020-12-09 17:15:00|2402.7|2400.7|2402.1|2400.1|2405.4|2403.1|2401.2|2399.2|573
1607534400000|2020-12-09 17:20:00|2402.2|2400.2|2401|2399|2403|2401|2399.7|2397.7|512
1607534700000|2020-12-09 17:25:00|2401.2|2399.2|2399.1|2397.1|2401.3|2399.3|2398|2396|445
1607535000000|2020-12-09 17:30:00|2399|2397|2397.7|2395.7|2400.4|2398.4|2397.1|2395.1|594
1607535300000|2020-12-09 17:35:00|2397.6|2395.6|2393.4|2391.4|2399.2|2397.2|2392.8|2390.8|462
1607535600000|2020-12-09 17:40:00|2393.3|2391.3|2400.6|2398.6|2401.8|2399|2392.1|2390.1|639
1607535900000|2020-12-09 17:45:00|2400.5|2398.5|2398.6|2396.6|2402.5|2400.5|2397.7|2395.7|480
1607536200000|2020-12-09 17:50:00|2398.5|2396.5|2400.8|2398.8|2401.5|2399.5|2397.8|2395.8|546
1607536500000|2020-12-09 17:55:00|2400.7|2398.7|2402.6|2400.6|2404.1|2401.5|2399.9|2397.2|441
1607536800000|2020-12-09 18:00:00|2402.7|2400.7|2399.1|2397.1|2402.7|2400.7|2399|2397|531
1607537100000|2020-12-09 18:05:00|2399|2397|2398.8|2396.8|2401.4|2399.4|2398.4|2396.4|550
1607537400000|2020-12-09 18:10:00|2398.7|2396.7|2394.2|2392.2|2398.7|2396.7|2393.5|2391.5|621
1607537700000|2020-12-09 18:15:00|2394.1|2392.1|2383.5|2381.5|2394.3|2392.3|2381|2379|985
1607538000000|2020-12-09 18:20:00|2383.4|2381.4|2388.8|2386.8|2390.4|2388.4|2383.3|2381.3|734
1607538300000|2020-12-09 18:25:00|2388.9|2386.9|2389.8|2387.8|2390.6|2388.6|2384.8|2382.7|736
1607538600000|2020-12-09 18:30:00|2389.9|2387.9|2387|2385|2391.9|2389.9|2386.7|2384.7|538
1607538900000|2020-12-09 18:35:00|2387.2|2385.2|2385.7|2383.7|2388.5|2386.5|2383.7|2381.7|564
1607539200000|2020-12-09 18:40:00|2385.1|2383.1|2379.5|2376|2387.7|2385.4|2378.7|2376|619
1607539500000|2020-12-09 18:45:00|2378.8|2376.8|2377.1|2375.1|2383.2|2380.5|2375.3|2373.3|636
1607539800000|2020-12-09 18:50:00|2377|2375|2371.4|2369.4|2377.5|2375.4|2370.1|2367.8|702
1607540100000|2020-12-09 18:55:00|2371.2|2369.2|2360|2358|2372.4|2370.3|2360|2357.1|735
1607540400000|2020-12-09 19:00:00|2360.5|2357|2369.4|2367.4|2372|2370|2359.9|2357|828
1607540700000|2020-12-09 19:05:00|2369.5|2367.5|2373.5|2371.5|2376.3|2374.3|2369.4|2367.4|694
1607541000000|2020-12-09 19:10:00|2373.2|2371.2|2371.7|2369.7|2374.2|2372.2|2369.4|2367.4|526
1607541300000|2020-12-09 19:15:00|2371.4|2369.4|2369.7|2367.7|2373.7|2371.7|2369.3|2367.3|524
1607541600000|2020-12-09 19:20:00|2369.8|2367.8|2372.9|2370.9|2373.4|2371.4|2367.3|2365.3|530
1607541900000|2020-12-09 19:25:00|2372.8|2370.8|2379.1|2377.1|2380.1|2378.1|2371.5|2369.5|541
1607542200000|2020-12-09 19:30:00|2379.2|2377.2|2381|2379|2381.1|2379.1|2378.3|2376.3|515
1607542500000|2020-12-09 19:35:00|2380.9|2378.9|2383.5|2381.5|2384.6|2382.6|2380.7|2378.7|599
1607542800000|2020-12-09 19:40:00|2383.6|2381.6|2379.6|2377.6|2384|2382|2379.3|2377.2|460
1607543100000|2020-12-09 19:45:00|2379.4|2377.4|2382.5|2380.5|2384.7|2382.7|2378.9|2376.9|514
1607543400000|2020-12-09 19:50:00|2382.7|2380.7|2380.1|2378.1|2384.1|2382.1|2379.7|2377.7|483
1607543700000|2020-12-09 19:55:00|2380|2378|2382.2|2380.2|2383|2381|2379|2377|522
1607544000000|2020-12-09 20:00:00|2382.1|2380.1|2381.6|2379.6|2383.1|2381.1|2380|2378|420
1607544300000|2020-12-09 20:05:00|2381.7|2379.7|2383.3|2381.3|2385|2382.5|2381|2379|363
1607544600000|2020-12-09 20:10:00|2383.2|2381.2|2385.3|2383.3|2386.1|2384.1|2383.2|2381.2|354
1607544900000|2020-12-09 20:15:00|2384.1|2382.1|2385.1|2383.1|2386.3|2384.3|2383.7|2381.7|359
1607545200000|2020-12-09 20:20:00|2385.2|2383.2|2384.2|2382.2|2386.5|2384.5|2383.5|2381.5|391
1607545500000|2020-12-09 20:25:00|2384.1|2382.1|2382.8|2380.8|2384.2|2382.2|2380.1|2378.1|315
1607545800000|2020-12-09 20:30:00|2382.9|2380.9|2382.5|2380.5|2383.2|2381.2|2380.5|2378.5|354
1607546100000|2020-12-09 20:35:00|2382.7|2380.7|2385|2383|2385.1|2383.1|2382.1|2380.1|357
1607546400000|2020-12-09 20:40:00|2384.6|2382.6|2388.3|2386.3|2388.6|2386.6|2384.6|2382.6|330
1607546700000|2020-12-09 20:45:00|2388.4|2386.4|2390.7|2388.7|2391.5|2389.5|2387.5|2385.4|303
1607547000000|2020-12-09 20:50:00|2390.9|2388.9|2392.7|2390.7|2394|2392|2390.3|2388.3|382
1607547300000|2020-12-09 20:55:00|2393|2391|2390.9|2388.9|2394|2392|2390.8|2388.8|392
1607547600000|2020-12-09 21:00:00|2391.3|2389.3|2392.6|2390.6|2395.3|2392.8|2390.4|2388.4|360
1607547900000|2020-12-09 21:05:00|2392.7|2390.7|2395.7|2393.7|2395.9|2393.9|2392.5|2390.5|200
1607548200000|2020-12-09 21:10:00|2395.8|2393.8|2391.5|2389.5|2396.3|2394.3|2390.6|2388.6|232
1607548500000|2020-12-09 21:15:00|2391.6|2389.6|2392.3|2390.3|2393.1|2390.4|2390.6|2388.6|183
1607548800000|2020-12-09 21:20:00|2392.5|2390.5|2392.7|2389.2|2393.4|2390.7|2391.8|2389.2|133
1607549100000|2020-12-09 21:25:00|2392.6|2389.1|2396|2392.5|2396.8|2393.4|2391.5|2388.7|171
1607549400000|2020-12-09 21:30:00|2395.8|2392.3|2396.5|2393|2396.7|2393.3|2393.9|2390.4|215
1607549700000|2020-12-09 21:35:00|2396.3|2392.8|2395.2|2393.2|2396.5|2393.5|2394.6|2392|139
1607550000000|2020-12-09 21:40:00|2395.3|2393.3|2396.1|2392.6|2396.6|2393.8|2394.9|2392.2|104
1607550300000|2020-12-09 21:45:00|2396.2|2392.7|2396.5|2393|2397.2|2393.8|2395.4|2392.1|134
1607550600000|2020-12-09 21:50:00|2396.4|2392.9|2397.6|2394.1|2398.4|2395.6|2395.6|2392.8|96
1607550900000|2020-12-09 21:55:00|2398.2|2394.7|2397.2|2393.7|2399.5|2396|2396.7|2393.2|163
1607554800000|2020-12-09 23:00:00|2397.1|2393.6|2396.2|2392.7|2399.6|2394.2|2394.4|2390.9|163
1607555100000|2020-12-09 23:05:00|2396.1|2392.6|2393|2389.5|2396.3|2392.8|2392.4|2388.9|210
1607555400000|2020-12-09 23:10:00|2392.8|2389.3|2391|2387.5|2394.3|2390.8|2391|2387.5|188
1607555700000|2020-12-09 23:15:00|2391.1|2387.6|2390.3|2386.8|2391.7|2388.2|2389.9|2386.4|167
1607556000000|2020-12-09 23:20:00|2390.2|2386.7|2390.6|2387.1|2391.7|2388.2|2389.4|2385.8|190
1607556300000|2020-12-09 23:25:00|2390.7|2387.2|2390.9|2387.4|2391.6|2387.7|2389.3|2385|168
1607556600000|2020-12-09 23:30:00|2391.5|2388|2391.8|2388.3|2393|2389.5|2391.3|2387.8|188
1607556900000|2020-12-09 23:35:00|2391.9|2388.4|2392.1|2388.6|2392.5|2389|2390.8|2387.3|157
1607557200000|2020-12-09 23:40:00|2392.3|2388.8|2391.1|2387.6|2392.9|2389.4|2389.8|2386.3|159
1607557500000|2020-12-09 23:45:00|2391.5|2388|2390|2386.5|2391.9|2388.4|2389.3|2386.2|191
1607557800000|2020-12-09 23:50:00|2390.1|2386.6|2390|2386.5|2390.6|2387.3|2389.3|2386.1|132
1607558100000|2020-12-09 23:55:00|2390.1|2386.6|2390.4|2386.9|2391.5|2388|2388.3|2385.5|166
1607558400000|2020-12-10 00:00:00|2390|2386.5|2390.7|2387.2|2392.9|2389.6|2389.1|2386.2|395
1607558700000|2020-12-10 00:05:00|2390.9|2387.4|2391.4|2387.9|2392.1|2389.2|2389.6|2386.9|214
1607559000000|2020-12-10 00:10:00|2391.5|2388|2392.9|2389.4|2394.8|2391.9|2389.8|2387.2|339
1607559300000|2020-12-10 00:15:00|2392.7|2389.2|2392.3|2388.8|2393.1|2389.6|2390.8|2387.3|277
1607559600000|2020-12-10 00:20:00|2392.5|2389|2391.6|2388.1|2393|2389.7|2390.2|2386.7|326
1607559900000|2020-12-10 00:25:00|2391.7|2388.2|2392|2388.5|2393|2389.7|2390.8|2387.4|221
1607560200000|2020-12-10 00:30:00|2392.2|2388.7|2395.4|2393.4|2396.6|2393.6|2389.9|2386.9|357
1607560500000|2020-12-10 00:35:00|2395.5|2393.5|2394.9|2391.4|2396.7|2393.5|2393.4|2390.6|304
1607560800000|2020-12-10 00:40:00|2394.8|2391.3|2394.6|2391.1|2395.6|2392.4|2392.7|2390.1|262
1607561100000|2020-12-10 00:45:00|2394.7|2391.2|2392.2|2390.2|2395.1|2391.6|2391.8|2389.1|237
1607561400000|2020-12-10 00:50:00|2393|2389.5|2393.4|2389.9|2394.3|2391.3|2391.8|2389|267
1607561700000|2020-12-10 00:55:00|2393.3|2389.8|2392.4|2388.9|2394.2|2390.8|2391.5|2388.3|322
1607562000000|2020-12-10 01:00:00|2392|2388.5|2395.1|2393.1|2399.9|2396.4|2388.5|2385|1100
1607562300000|2020-12-10 01:05:00|2395.2|2393.2|2388.4|2386.4|2396.7|2393.8|2387.5|2384.6|806
1607562600000|2020-12-10 01:10:00|2388.5|2386.5|2391.8|2388.3|2392.3|2390|2385.2|2382.4|612
1607562900000|2020-12-10 01:15:00|2391.7|2388.2|2392.9|2389.4|2393.9|2391.2|2389.6|2386.9|589
1607563200000|2020-12-10 01:20:00|2391.8|2389.8|2397.9|2395.9|2398.5|2395.9|2391.3|2389.3|722
1607563500000|2020-12-10 01:25:00|2397.8|2395.8|2397.4|2393.9|2399.3|2396.5|2395|2392.2|587
1607563800000|2020-12-10 01:30:00|2397.6|2394.1|2399.1|2397.1|2400.3|2397.6|2394.2|2391.3|612
1607564100000|2020-12-10 01:35:00|2399|2397|2400.7|2398.7|2404.8|2402.1|2398.9|2396.2|577
1607564400000|2020-12-10 01:40:00|2400.4|2398.4|2399.7|2396.2|2400.9|2398.6|2396.7|2394.3|522
1607564700000|2020-12-10 01:45:00|2398.9|2396.9|2397.9|2394.4|2399.9|2397.2|2395.6|2392.8|442
1607565000000|2020-12-10 01:50:00|2398|2394.5|2396|2392.5|2398.5|2395.6|2394.7|2391.8|478
1607565300000|2020-12-10 01:55:00|2395.3|2393.3|2401.2|2397.7|2401.2|2398.5|2394.5|2392|432
1607565600000|2020-12-10 02:00:00|2400.4|2398.4|2402.7|2399.2|2403.5|2400.6|2397.7|2395.1|465
1607565900000|2020-12-10 02:05:00|2403|2399.5|2404.5|2401|2404.6|2401.6|2401.2|2398.3|445
1607566200000|2020-12-10 02:10:00|2404.7|2401.2|2402.8|2400.8|2406.7|2403.8|2402.8|2400.4|481
1607566500000|2020-12-10 02:15:00|2402.7|2400.7|2402.3|2400.3|2403.4|2400.7|2401.6|2398.8|283
1607566800000|2020-12-10 02:20:00|2402.4|2400.4|2403.2|2401.2|2404|2401.6|2401.2|2398.4|244
1607567100000|2020-12-10 02:25:00|2403.1|2401.1|2402.8|2399.3|2404.6|2402|2402.5|2399.3|217
1607567400000|2020-12-10 02:30:00|2402.2|2400.2|2401.7|2398.2|2406.1|2403.4|2400.4|2397.7|470
1607567700000|2020-12-10 02:35:00|2400.9|2398.9|2402.8|2399.3|2403|2399.6|2400.3|2397.2|360
1607568000000|2020-12-10 02:40:00|2402.6|2399.1|2400.7|2398.7|2403.2|2401|2399.5|2397|294
1607568300000|2020-12-10 02:45:00|2400.8|2398.8|2401|2399|2401.9|2399.4|2399.6|2396.9|321
1607568600000|2020-12-10 02:50:00|2400.9|2398.9|2403.3|2401.3|2403.6|2401.6|2399.4|2396.6|359
1607568900000|2020-12-10 02:55:00|2403.2|2401.2|2403.2|2401.2|2404.8|2402.4|2402.8|2400.1|338
1607569200000|2020-12-10 03:00:00|2403.3|2401.3|2403.8|2401.8|2405.1|2402.6|2401.4|2398.7|425
1607569500000|2020-12-10 03:05:00|2403.9|2401.9|2406.1|2404.1|2407.3|2404.9|2403.8|2401.8|594
1607569800000|2020-12-10 03:10:00|2406|2404|2405.4|2403.4|2406.6|2404.1|2404.2|2402|401
1607570100000|2020-12-10 03:15:00|2405.6|2403.6|2404.6|2401.1|2406.9|2404.6|2403.7|2400.5|426
1607570400000|2020-12-10 03:20:00|2404.5|2401|2404.3|2400.8|2405.3|2402.1|2403.2|2399.7|327
1607570700000|2020-12-10 03:25:00|2404|2400.5|2403.5|2400|2404.6|2401.7|2402.9|2399.4|312
1607571000000|2020-12-10 03:30:00|2403.6|2400.1|2404.3|2400.8|2404.5|2401.7|2403.1|2399.6|132
1607571300000|2020-12-10 03:35:00|2404.4|2400.9|2403.7|2400.2|2405.1|2401.8|2403.2|2399.7|155
1607571600000|2020-12-10 03:40:00|2403.6|2400.1|2404.6|2401.1|2405.2|2401.7|2402.3|2399.3|168
1607571900000|2020-12-10 03:45:00|2404.9|2401.4|2404.6|2401.1|2405.1|2401.6|2404.2|2400.7|125
1607572200000|2020-12-10 03:50:00|2404.5|2401|2402.7|2399.2|2404.7|2401.3|2402.4|2398.9|135
1607572500000|2020-12-10 03:55:00|2402.6|2399.1|2402.3|2398.8|2403.5|2400|2401.8|2398.3|162
1607572800000|2020-12-10 04:00:00|2402.2|2398.7|2403.7|2400.2|2404|2400.5|2402.2|2398.7|131
1607573100000|2020-12-10 04:05:00|2403.8|2400.3|2405.5|2402|2405.9|2402.7|2403.6|2400.1|185
1607573400000|2020-12-10 04:10:00|2405.6|2402.1|2407|2403.5|2408.5|2405|2405.4|2401.9|259
1607573700000|2020-12-10 04:15:00|2406.9|2403.4|2405.5|2402|2407.8|2404.3|2404.4|2400.9|216
1607574000000|2020-12-10 04:20:00|2405.4|2401.9|2405.1|2401.6|2405.5|2402|2404.4|2400.9|143
1607574300000|2020-12-10 04:25:00|2405.4|2401.9|2406.2|2402.7|2406.2|2402.7|2404.4|2400.9|119
1607574600000|2020-12-10 04:30:00|2406.3|2402.8|2403.7|2400.2|2406.4|2402.9|2403.5|2400|170
1607574900000|2020-12-10 04:35:00|2403.6|2400.1|2403|2399.5|2404.6|2401.1|2402.6|2399.1|172
1607575200000|2020-12-10 04:40:00|2402.8|2399.3|2404.3|2400.8|2404.7|2401.2|2402.7|2399.2|113
1607575500000|2020-12-10 04:45:00|2404.2|2400.7|2404.5|2402.5|2405.9|2403|2402.3|2399|176
1607575800000|2020-12-10 04:50:00|2404.6|2402.6|2405.2|2401.7|2405.7|2402.6|2404.5|2401.2|89
1607576100000|2020-12-10 04:55:00|2405|2401.5|2405.1|2401.6|2405.5|2402.4|2404.4|2401.1|61
1607576400000|2020-12-10 05:00:00|2405.2|2401.7|2405.1|2401.6|2406.5|2403|2402.2|2398.7|206
1607576700000|2020-12-10 05:05:00|2405|2401.5|2405|2401.5|2405.7|2402.2|2403.9|2400.4|114
1607577000000|2020-12-10 05:10:00|2405.1|2401.6|2406|2402.5|2406.3|2402.8|2404.3|2400.8|123
1607577300000|2020-12-10 05:15:00|2405.9|2402.4|2405.7|2402.2|2406.2|2402.7|2404.8|2401.3|142
1607577600000|2020-12-10 05:20:00|2405.6|2402.1|2403.8|2401.8|2406.1|2402.6|2403.8|2401|89
1607577900000|2020-12-10 05:25:00|2403.9|2401.9|2404.4|2400.9|2405.1|2401.9|2403.7|2400.2|107
1607578200000|2020-12-10 05:30:00|2404.5|2401|2399.6|2396.1|2404.6|2401.1|2398.2|2394.7|399
1607578500000|2020-12-10 05:35:00|2399.8|2396.3|2400.1|2396.6|2400.1|2396.6|2396|2392.5|316
1607578800000|2020-12-10 05:40:00|2400.3|2396.8|2402.9|2399.4|2403.5|2400.2|2399.8|2396.8|439
1607579100000|2020-12-10 05:45:00|2402.8|2399.3|2403.6|2400.1|2403.8|2401|2400|2397.1|402
1607579400000|2020-12-10 05:50:00|2403.8|2400.3|2402.1|2398.6|2404|2400.7|2400.4|2397.6|351
1607579700000|2020-12-10 05:55:00|2402.2|2398.7|2397.2|2395.2|2402.5|2399|2396|2392.8|500
1607580000000|2020-12-10 06:00:00|2397.1|2395.1|2396.3|2392.8|2398.8|2396.1|2394|2391|536
1607580300000|2020-12-10 06:05:00|2396.2|2392.7|2394.7|2391.2|2396.2|2392.9|2392.7|2389.9|520
1607580600000|2020-12-10 06:10:00|2394.8|2391.3|2394.2|2392.2|2396.3|2393.7|2393.2|2390.4|485
1607580900000|2020-12-10 06:15:00|2394.4|2392.4|2393.7|2390.2|2395.4|2392.7|2391.2|2388.5|447
1607581200000|2020-12-10 06:20:00|2393.8|2390.3|2395.2|2391.7|2395.4|2391.9|2390.9|2388.2|333
1607581500000|2020-12-10 06:25:00|2395.1|2391.6|2395.8|2392.3|2396.3|2393.8|2394.1|2391.4|223
1607581800000|2020-12-10 06:30:00|2395.7|2392.2|2393.7|2391.7|2396.6|2393.8|2392.9|2390.1|239
1607582100000|2020-12-10 06:35:00|2393.5|2391.5|2392.4|2388.9|2394.3|2391.6|2391.1|2388.4|350
1607582400000|2020-12-10 06:40:00|2391.5|2389.5|2391.3|2387.8|2392.9|2390|2386.8|2383.9|682
1607582700000|2020-12-10 06:45:00|2391.4|2387.9|2390|2388|2391.9|2389.2|2386.9|2383.4|605
1607583000000|2020-12-10 06:50:00|2389.9|2387.9|2383.3|2379.8|2391.9|2389.1|2382|2379.4|721
1607583300000|2020-12-10 06:55:00|2383.4|2379.9|2378.4|2374.9|2384.1|2381.8|2376.5|2373|660
1607583600000|2020-12-10 07:00:00|2378.3|2374.8|2382.6|2380.6|2384.9|2382.7|2377.8|2374.8|546
1607583900000|2020-12-10 07:05:00|2383.6|2380.1|2385.3|2381.8|2385.4|2382.6|2379.7|2376.9|352
1607584200000|2020-12-10 07:10:00|2385.2|2381.7|2386.3|2384.3|2388|2385.4|2384.3|2381.5|378
1607584500000|2020-12-10 07:15:00|2386.4|2384.4|2387.4|2383.9|2388.1|2385.2|2385.1|2382.4|322
1607584800000|2020-12-10 07:20:00|2387.5|2384|2387.1|2383.6|2389.7|2386.5|2385|2382.2|362
1607585100000|2020-12-10 07:25:00|2387|2383.5|2385.8|2383.8|2387.3|2385.3|2385.3|2383.1|345
1607585400000|2020-12-10 07:30:00|2386|2384|2387|2385|2387.2|2385.2|2383.1|2381.1|332
1607585700000|2020-12-10 07:35:00|2386.8|2384.8|2392.9|2390.9|2393.9|2391.9|2386.8|2384.8|498
1607586000000|2020-12-10 07:40:00|2392.8|2390.8|2388.2|2386.2|2393.1|2391.1|2388|2385.4|429
1607586300000|2020-12-10 07:45:00|2388.3|2386.3|2389.3|2387.3|2390.2|2387.7|2387.4|2384.6|326
1607586600000|2020-12-10 07:50:00|2389.2|2387.2|2389.9|2387.9|2390.7|2388.6|2386.7|2384.7|336
1607586900000|2020-12-10 07:55:00|2389.8|2387.8|2391.1|2389.1|2392.6|2390|2388.7|2386.7|407
1607587200000|2020-12-10 08:00:00|2391|2389|2388.2|2386.2|2391.2|2389.2|2386.5|2384.5|474
1607587500000|2020-12-10 08:05:00|2388.1|2386.1|2386.8|2384.8|2389.2|2387.2|2386.7|2384.7|346
1607587800000|2020-12-10 08:10:00|2386.7|2384.7|2391.5|2389.5|2392.7|2390.7|2386.4|2384|493
1607588100000|2020-12-10 08:15:00|2391.4|2389.4|2389.4|2387.4|2392.7|2390|2388.3|2385.6|480
1607588400000|2020-12-10 08:20:00|2389.5|2387.5|2388.5|2386.5|2390.6|2387.8|2387.5|2385|325
1607588700000|2020-12-10 08:25:00|2388.3|2386.3|2389.9|2387.9|2391.7|2389|2388.2|2385.6|342
1607589000000|2020-12-10 08:30:00|2389.7|2387.7|2391.5|2388|2392|2389.5|2386.3|2384.3|441
1607589300000|2020-12-10 08:35:00|2390.7|2388.7|2388.9|2385.4|2392.2|2389.5|2388.2|2385.4|282
1607589600000|2020-12-10 08:40:00|2388.4|2386.4|2387.7|2385.7|2389.5|2386.5|2386.4|2383.7|303
1607589900000|2020-12-10 08:45:00|2387.6|2385.6|2386.5|2384.5|2388.1|2386.1|2385|2383|317
1607590200000|2020-12-10 08:50:00|2386.4|2384.4|2379.6|2377.6|2387|2385|2379.2|2377.2|515
1607590500000|2020-12-10 08:55:00|2379.2|2377.2|2381.9|2379.9|2382.8|2380.8|2377.3|2375.3|438
1607590800000|2020-12-10 09:00:00|2381.7|2379.7|2375.2|2373.2|2382.6|2380.6|2373|2370.1|428
1607591100000|2020-12-10 09:05:00|2375.4|2373.4|2379.3|2377.3|2380.9|2378.1|2375.4|2373|386
1607591400000|2020-12-10 09:10:00|2379.4|2377.4|2374.6|2372.6|2380.4|2377.8|2374.3|2372.3|410
1607591700000|2020-12-10 09:15:00|2374.7|2372.7|2381.7|2379.7|2382.5|2380.2|2374.5|2372.5|447
1607592000000|2020-12-10 09:20:00|2381.6|2379.6|2378.4|2376.4|2383.5|2380.8|2378.2|2376.2|505
1607592300000|2020-12-10 09:25:00|2378.5|2376.5|2384.6|2382.6|2386.9|2384.5|2378.4|2376.4|419
1607592600000|2020-12-10 09:30:00|2384.7|2382.7|2387.9|2384.4|2388|2385.2|2382.5|2379.7|382
1607592900000|2020-12-10 09:35:00|2388|2384.5|2387|2385|2389.8|2387|2386.1|2383.5|401
1607593200000|2020-12-10 09:40:00|2386.9|2384.9|2386.3|2384.3|2387.7|2385.7|2385.9|2383.1|261
1607593500000|2020-12-10 09:45:00|2386.4|2384.4|2389|2387|2391.3|2388.7|2385.9|2383.9|367
1607593800000|2020-12-10 09:50:00|2388.9|2386.9|2390.5|2388.5|2392.3|2389.8|2386.9|2384.7|406
1607594100000|2020-12-10 09:55:00|2390.4|2388.4|2386.6|2384.6|2393.1|2389.9|2385|2382.7|397
1607594400000|2020-12-10 10:00:00|2386.7|2384.7|2387|2385|2387.8|2385.6|2385.6|2383.6|283
1607594700000|2020-12-10 10:05:00|2387.1|2385.1|2386.6|2383.1|2387.3|2385.3|2384.8|2382.3|207
1607595000000|2020-12-10 10:10:00|2385.8|2383.8|2388.7|2386.7|2388.7|2386.7|2385.8|2383.8|209
1607595300000|2020-12-10 10:15:00|2388.6|2386.6|2384.8|2382.8|2388.7|2386.7|2384.4|2382.2|225
1607595600000|2020-12-10 10:20:00|2384.6|2382.6|2383.5|2381.5|2385.4|2383.4|2383.4|2381.4|203
1607595900000|2020-12-10 10:25:00|2383.6|2381.6|2384.9|2382.9|2386.6|2384.6|2383.5|2381.5|332
1607596200000|2020-12-10 10:30:00|2385|2383|2387.6|2385.6|2389.7|2387.7|2384.4|2382.4|361
1607596500000|2020-12-10 10:35:00|2387.5|2385.5|2389.3|2387.3|2390.1|2388.1|2387.2|2385.2|231
1607596800000|2020-12-10 10:40:00|2389.4|2387.4|2389.8|2387.8|2391.1|2388.6|2388.7|2386.7|217
1607597100000|2020-12-10 10:45:00|2390.6|2387.1|2394.8|2392.8|2394.8|2392.8|2389.3|2386.8|242
1607597400000|2020-12-10 10:50:00|2394.6|2392.6|2403.1|2401.1|2404|2401.2|2394.2|2391.7|456
1607597700000|2020-12-10 10:55:00|2401.7|2398.2|2399.5|2396|2401.7|2399|2399.3|2396|381
1607598000000|2020-12-10 11:00:00|2399.6|2396.1|2397|2395|2399.8|2396.9|2396.7|2394.1|326
1607598300000|2020-12-10 11:05:00|2396.8|2394.8|2394.9|2392.9|2396.9|2394.9|2394.5|2392.5|332
1607598600000|2020-12-10 11:10:00|2395.1|2393.1|2394.5|2392.5|2396.1|2393.8|2393.3|2390.9|367
1607598900000|2020-12-10 11:15:00|2394.6|2392.6|2393.9|2391.9|2394.8|2392.8|2392|2390|269
1607599200000|2020-12-10 11:20:00|2393.8|2391.8|2395.1|2391.6|2396.6|2393.7|2393.3|2391|304
1607599500000|2020-12-10 11:25:00|2395.3|2391.8|2392.9|2390.9|2395.3|2392.4|2391.9|2389.6|277
1607599800000|2020-12-10 11:30:00|2393.1|2391.1|2391.7|2389.7|2394.4|2392.3|2391.2|2388.9|292
1607600100000|2020-12-10 11:35:00|2391.6|2389.6|2392.2|2390.2|2393|2391|2390.7|2388.7|257
1607600400000|2020-12-10 11:40:00|2392.3|2390.3|2391.9|2389.9|2393|2391|2391.1|2389.1|213
1607600700000|2020-12-10 11:45:00|2392|2390|2388.1|2386.1|2393.1|2391.1|2388|2385.3|344
1607601000000|2020-12-10 11:50:00|2388|2386|2391.6|2389.6|2393.2|2390.9|2388|2385.2|444
1607601300000|2020-12-10 11:55:00|2391.7|2389.7|2389.3|2387.3|2391.8|2389.7|2389.2|2387.2|375
1607601600000|2020-12-10 12:00:00|2389.4|2387.4|2386.2|2384.2|2389.9|2387.9|2382.9|2380.2|774
1607601900000|2020-12-10 12:05:00|2386.3|2384.3|2386.4|2384.4|2387.7|2385.3|2384.9|2382.9|385
1607602200000|2020-12-10 12:10:00|2386.2|2384.2|2386.6|2384.6|2389.4|2387.3|2386.2|2383.9|553
1607602500000|2020-12-10 12:15:00|2386.4|2384.4|2387.1|2385.1|2388.5|2386.5|2384.8|2381.8|467
1607602800000|2020-12-10 12:20:00|2386.9|2384.9|2389.7|2387.7|2390.9|2388.9|2386.8|2384.8|539
1607603100000|2020-12-10 12:25:00|2389.8|2387.8|2388.7|2386.7|2390|2388|2387.5|2385.5|377
1607603400000|2020-12-10 12:30:00|2388.6|2386.6|2388.3|2386.3|2391|2389|2387.7|2385.7|470
1607603700000|2020-12-10 12:35:00|2388.1|2386.1|2386.8|2384.8|2389.1|2386.9|2386.4|2384.4|363
1607604000000|2020-12-10 12:40:00|2387|2385|2389.7|2387.7|2391|2387.9|2386.6|2384.6|428
1607604300000|2020-12-10 12:45:00|2390.1|2386.6|2392.2|2388.7|2395.8|2393|2388.8|2385.8|1039
1607604600000|2020-12-10 12:50:00|2391.6|2389.6|2391.2|2387.7|2393.6|2390.9|2388.8|2385.9|878
1607604900000|2020-12-10 12:55:00|2391.3|2387.8|2391.6|2388.1|2392.3|2389.7|2388.1|2385.3|937
1607605200000|2020-12-10 13:00:00|2391.8|2388.3|2401.7|2399.7|2402.5|2400.1|2383.6|2381.1|1316
1607605500000|2020-12-10 13:05:00|2402.1|2400.1|2402.4|2398.9|2406.1|2403|2398.9|2395.7|1002
1607605800000|2020-12-10 13:10:00|2402.3|2398.8|2400.9|2397.4|2404.3|2400.8|2398.9|2395.7|677
1607606100000|2020-12-10 13:15:00|2401.3|2397.8|2408.2|2404.7|2411.7|2408.2|2399.8|2396.3|723
1607606400000|2020-12-10 13:20:00|2408.1|2404.6|2403.6|2400.1|2409.4|2405.9|2402.2|2398.7|746
1607606700000|2020-12-10 13:25:00|2403.9|2400.4|2403.5|2400|2407.5|2404.3|2401.9|2398.4|739
1607607000000|2020-12-10 13:30:00|2403.6|2400.1|2406.7|2404.7|2411.7|2409|2401|2399|1099
1607607300000|2020-12-10 13:35:00|2406.8|2404.8|2413.7|2411.7|2415.6|2413.1|2404.6|2402.6|1120
1607607600000|2020-12-10 13:40:00|2413.6|2411.6|2418.1|2416.1|2421.6|2418.8|2411.9|2409.9|1111
1607607900000|2020-12-10 13:45:00|2418.2|2416.2|2418|2416|2422.3|2419.8|2413.3|2411.3|1023
1607608200000|2020-12-10 13:50:00|2418.1|2416.1|2413|2411|2422.3|2420.3|2412.5|2409.9|955
1607608500000|2020-12-10 13:55:00|2412.9|2410.9|2415.4|2413.4|2416.6|2414|2411.6|2408.9|1164
1607608800000|2020-12-10 14:00:00|2415.3|2413.3|2412.3|2410.3|2418.2|2415.4|2411|2408.4|1249
1607609100000|2020-12-10 14:05:00|2412.1|2410.1|2409.1|2407.1|2413.2|2410.7|2404.9|2401.4|1088
1607609400000|2020-12-10 14:10:00|2409.3|2407.3|2408.2|2404.7|2411.2|2408.5|2405.1|2402.4|1145
1607609700000|2020-12-10 14:15:00|2408.1|2404.6|2406.1|2404.1|2409.2|2406.6|2403.9|2401.4|910
1607610000000|2020-12-10 14:20:00|2406|2404|2408.2|2406.2|2410|2408|2404.4|2402.3|731
1607610300000|2020-12-10 14:25:00|2408.5|2406.5|2409.6|2407.6|2410.1|2408.1|2406.1|2403.9|770
1607610600000|2020-12-10 14:30:00|2409.3|2407.3|2409.1|2407.1|2412.8|2410.8|2408.2|2405.9|993
1607610900000|2020-12-10 14:35:00|2408.9|2406.9|2418|2416|2418.8|2416.1|2408.8|2406.8|1137
1607611200000|2020-12-10 14:40:00|2418.8|2415.3|2423.1|2421.1|2427.7|2425|2417.9|2415.1|1335
1607611500000|2020-12-10 14:45:00|2423|2421|2423.5|2421.5|2428.9|2426|2420|2417.4|1206
1607611800000|2020-12-10 14:50:00|2423.7|2421.7|2421.2|2419.2|2430|2427.9|2420.5|2418.4|1142
1607612100000|2020-12-10 14:55:00|2421.3|2419.3|2422.5|2420.5|2427.3|2424.6|2420.7|2418.2|986
1607612400000|2020-12-10 15:00:00|2422.9|2420.9|2418.3|2416.3|2427.9|2424.9|2417.8|2415|1110
1607612700000|2020-12-10 15:05:00|2418.2|2416.2|2421.3|2419.3|2423.6|2421.2|2418.2|2416.2|788
1607613000000|2020-12-10 15:10:00|2421.4|2419.4|2419.2|2417.2|2422.7|2420.7|2417.4|2414.8|981
1607613300000|2020-12-10 15:15:00|2419.3|2417.3|2416.6|2414.6|2420.1|2417.7|2415.2|2412.2|889
1607613600000|2020-12-10 15:20:00|2416.7|2414.7|2411.6|2409.6|2416.9|2414.8|2409.9|2407.9|901
1607613900000|2020-12-10 15:25:00|2411.5|2409.5|2412.9|2409.4|2414.5|2412.4|2411.1|2409.1|875
1607614200000|2020-12-10 15:30:00|2413|2409.5|2408.8|2406.8|2413.4|2410.6|2406.1|2403.5|871
1607614500000|2020-12-10 15:35:00|2408.9|2406.9|2412.5|2410.5|2412.9|2410.9|2406.5|2404.1|666
1607614800000|2020-12-10 15:40:00|2412.4|2410.4|2409.8|2407.8|2413.2|2410.7|2407.9|2405.6|697
1607615100000|2020-12-10 15:45:00|2409.9|2407.9|2405.2|2403.2|2410.5|2408|2404|2401.9|842
1607615400000|2020-12-10 15:50:00|2405.3|2403.3|2405.6|2403.6|2407.5|2405.1|2402.5|2400.2|909
1607615700000|2020-12-10 15:55:00|2405.7|2403.7|2397.6|2395.6|2406.2|2404.2|2394.6|2391.9|957
1607616000000|2020-12-10 16:00:00|2397.7|2395.7|2398.7|2396.7|2400.2|2397.6|2393|2391|987
1607616300000|2020-12-10 16:05:00|2398.6|2396.6|2394.3|2392.3|2399.5|2397.5|2394|2391.6|787
1607616600000|2020-12-10 16:10:00|2394.4|2392.4|2393.7|2391.7|2397.2|2395.2|2393.7|2391.7|871
1607616900000|2020-12-10 16:15:00|2394.2|2392.2|2396|2392.5|2396|2393.2|2389.7|2387.7|900
1607617200000|2020-12-10 16:20:00|2395.2|2393.2|2400.4|2398.4|2400.7|2398.4|2393.5|2391.1|678
1607617500000|2020-12-10 16:25:00|2400.6|2398.6|2400.3|2398.3|2402.1|2399.5|2400|2397.1|454
1607617800000|2020-12-10 16:30:00|2400.4|2398.4|2398.8|2396.8|2401|2398.8|2397.7|2395.7|523
1607618100000|2020-12-10 16:35:00|2398.9|2396.9|2397|2395|2399.6|2397.6|2395.3|2393.3|595
1607618400000|2020-12-10 16:40:00|2397.2|2395.2|2399.6|2397.6|2400.5|2398.1|2395.9|2393.6|483
1607618700000|2020-12-10 16:45:00|2399.5|2397.5|2397.5|2395.5|2401.5|2399|2397.4|2395.4|433
1607619000000|2020-12-10 16:50:00|2397.4|2395.4|2397.5|2395.5|2399.9|2397.9|2396.9|2394.1|436
1607619300000|2020-12-10 16:55:00|2397.4|2395.4|2400.2|2398.2|2401|2398.5|2397.2|2394.9|538
1607619600000|2020-12-10 17:00:00|2400.1|2398.1|2402.3|2400.3|2403|2401|2400|2397.4|462
1607619900000|2020-12-10 17:05:00|2402.4|2400.4|2401.3|2399.3|2403.9|2401.9|2400.6|2398.1|365
1607620200000|2020-12-10 17:10:00|2401.4|2399.4|2401.8|2399.8|2404|2401.3|2401.3|2398.6|321
1607620500000|2020-12-10 17:15:00|2401.9|2399.9|2399.9|2397.9|2403.1|2400.6|2399.4|2397.4|401
1607620800000|2020-12-10 17:20:00|2400.1|2398.1|2397.8|2395.8|2400.2|2398.2|2397.5|2395.2|326
1607621100000|2020-12-10 17:25:00|2397.9|2395.9|2398.1|2396.1|2398.5|2396.3|2396.9|2394.1|296
1607621400000|2020-12-10 17:30:00|2398|2396|2397.2|2395.2|2399|2397|2396.2|2394.2|366
1607621700000|2020-12-10 17:35:00|2397.1|2395.1|2396|2394|2397.6|2395.6|2395.1|2393.1|376
1607622000000|2020-12-10 17:40:00|2396.1|2394.1|2390.8|2388.8|2396.1|2394.1|2390.8|2388.8|535
1607622300000|2020-12-10 17:45:00|2391.2|2389.2|2394.3|2392.3|2395.1|2393.1|2390.6|2388.6|566
1607622600000|2020-12-10 17:50:00|2394.2|2392.2|2395.9|2393.9|2397|2395|2392.9|2390.9|468
1607622900000|2020-12-10 17:55:00|2395.8|2393.8|2390.1|2388.1|2396.3|2394.3|2389.9|2387.9|566
1607623200000|2020-12-10 18:00:00|2390|2388|2393.3|2391.3|2393.7|2391.7|2388.2|2385.8|720
1607623500000|2020-12-10 18:05:00|2393.4|2391.4|2395.7|2393.7|2395.9|2393.9|2391.4|2389.4|574
1607623800000|2020-12-10 18:10:00|2395.9|2393.9|2399.1|2397.1|2399.7|2397.4|2395.4|2392.5|544
1607624100000|2020-12-10 18:15:00|2399|2397|2398.5|2396.5|2402.7|2400.1|2397.7|2395.2|620
1607624400000|2020-12-10 18:20:00|2399.3|2395.8|2397.1|2395.1|2399.4|2396.7|2396.4|2393.8|512
1607624700000|2020-12-10 18:25:00|2397|2395|2397.7|2395.7|2398.8|2396.8|2395.6|2393.4|465
1607625000000|2020-12-10 18:30:00|2398|2396|2398.3|2396.3|2400|2397.7|2397.4|2395|374
1607625300000|2020-12-10 18:35:00|2398.4|2396.4|2399|2395.5|2399.8|2397|2397.5|2395.2|322
1607625600000|2020-12-10 18:40:00|2398.9|2395.4|2400.3|2398.3|2401|2398.6|2397.9|2395.4|280
1607625900000|2020-12-10 18:45:00|2400.4|2398.4|2398.6|2396.6|2401|2398.5|2398.3|2396.2|316
1607626200000|2020-12-10 18:50:00|2398.5|2396.5|2396.3|2394.3|2399.4|2397.2|2396.1|2393.8|373
1607626500000|2020-12-10 18:55:00|2396.2|2394.2|2396.2|2394.2|2396.7|2394.7|2395|2393|280
1607626800000|2020-12-10 19:00:00|2396.4|2394.4|2394.9|2392.9|2396.6|2394.6|2393.1|2390.7|290
1607627100000|2020-12-10 19:05:00|2395|2393|2393.5|2391.5|2397.5|2394.7|2392.1|2390.1|373
1607627400000|2020-12-10 19:10:00|2393.3|2391.3|2393.2|2391.2|2395|2392.5|2392.1|2389.8|347
1607627700000|2020-12-10 19:15:00|2393|2391|2392.6|2390.6|2393.8|2391.3|2391.6|2389.4|333
1607628000000|2020-12-10 19:20:00|2392.5|2390.5|2395.8|2393.8|2396.5|2393.9|2392.5|2390.2|334
1607628300000|2020-12-10 19:25:00|2395.7|2393.7|2397.4|2395.4|2397.8|2395.6|2395.4|2392.7|259
1607628600000|2020-12-10 19:30:00|2397.3|2395.3|2399.5|2397.5|2400.7|2397.9|2397.2|2395.2|221
1607628900000|2020-12-10 19:35:00|2399.4|2397.4|2401.2|2397.7|2401.2|2398.2|2399.2|2396.7|220
1607629200000|2020-12-10 19:40:00|2400|2398|2398.7|2396.7|2400.8|2398.2|2398.6|2396.6|233
1607629500000|2020-12-10 19:45:00|2398.6|2396.6|2399.2|2397.2|2399.9|2397.9|2398.3|2396.3|250
1607629800000|2020-12-10 19:50:00|2399|2397|2400|2398|2401|2398.5|2398.9|2396.9|249
1607630100000|2020-12-10 19:55:00|2399.8|2397.8|2399|2397|2400|2398|2398.1|2395.6|355
1607630400000|2020-12-10 20:00:00|2399.9|2396.4|2398.6|2396.6|2399.9|2397.3|2397.9|2395.9|285
1607630700000|2020-12-10 20:05:00|2398.7|2396.7|2398.5|2396.5|2399.2|2397.2|2398|2396|185
1607631000000|2020-12-10 20:10:00|2398.3|2396.3|2400.5|2398.5|2401|2398.7|2398.3|2396.3|198
1607631300000|2020-12-10 20:15:00|2400.4|2398.4|2399.9|2397.9|2402|2399|2399.7|2397.7|229
1607631600000|2020-12-10 20:20:00|2399.8|2397.8|2399.6|2397.6|2399.9|2397.9|2399.3|2397.3|110
1607631900000|2020-12-10 20:25:00|2399.7|2397.7|2400|2398|2401|2398.5|2399.3|2397.1|176
1607632200000|2020-12-10 20:30:00|2400.1|2398.1|2400.1|2398.1|2401.1|2398.3|2399.5|2397|196
1607632500000|2020-12-10 20:35:00|2400|2398|2402|2400|2402.9|2400.2|2399.8|2397.7|171
1607632800000|2020-12-10 20:40:00|2402.1|2400.1|2401.9|2399.9|2403.1|2401.1|2401.7|2399|220
1607633100000|2020-12-10 20:45:00|2401.8|2399.8|2400.3|2398.3|2403.8|2401.4|2400.2|2398.2|211
1607633400000|2020-12-10 20:50:00|2400.5|2398.5|2405.6|2403.6|2405.9|2403.9|2400.4|2398.4|193
1607633700000|2020-12-10 20:55:00|2405.5|2403.5|2403.4|2399.9|2406.4|2403.5|2402.5|2399.6|346
1607634000000|2020-12-10 21:00:00|2403.5|2400|2402.4|2400.4|2403.8|2400.9|2401.7|2398.3|206
1607634300000|2020-12-10 21:05:00|2402.5|2400.5|2403|2399.5|2403.3|2400.5|2401.8|2399.2|93
1607634600000|2020-12-10 21:10:00|2402.9|2399.4|2400.3|2396.8|2403|2399.5|2399.5|2396.8|167
1607634900000|2020-12-10 21:15:00|2400.4|2396.9|2400.9|2397.4|2401|2397.9|2399.2|2396.4|128
1607635200000|2020-12-10 21:20:00|2400.8|2397.3|2400.3|2396.8|2401|2397.5|2399|2396.3|107
1607635500000|2020-12-10 21:25:00|2400.7|2397.2|2400.6|2397.1|2400.9|2398.1|2399.8|2396.8|114
1607635800000|2020-12-10 21:30:00|2400.8|2397.3|2400.9|2397.4|2402.3|2398.8|2400.3|2396.8|148
1607636100000|2020-12-10 21:35:00|2401|2397.5|2401|2397.5|2401.4|2398.4|2400.2|2397.4|82
1607636400000|2020-12-10 21:40:00|2401.1|2397.6|2401.6|2398.1|2401.8|2398.3|2400.8|2397.3|97
1607636700000|2020-12-10 21:45:00|2401.7|2398.2|2399.1|2395.6|2402.3|2398.8|2398.6|2395.1|113
1607637000000|2020-12-10 21:50:00|2399|2395.5|2399.4|2395.9|2399.6|2396.1|2398|2394.5|118
1607637300000|2020-12-10 21:55:00|2399.3|2395.8|2401.5|2396.3|2402.6|2398.4|2399.2|2395.7|130
1607641200000|2020-12-10 23:00:00|2402|2398.5|2402.1|2398.6|2402.6|2399.1|2400.2|2396.7|172
1607641500000|2020-12-10 23:05:00|2402|2398.5|2402.6|2399.1|2402.8|2399.3|2400.7|2397.2|138
1607641800000|2020-12-10 23:10:00|2402.5|2399|2403.1|2399.6|2403.5|2400|2402.2|2398.7|108
1607642100000|2020-12-10 23:15:00|2402.9|2399.4|2404.3|2400.8|2404.6|2401.4|2402.4|2398.9|128
1607642400000|2020-12-10 23:20:00|2404.2|2400.7|2404.7|2401.2|2405.1|2401.6|2402.6|2399.1|133
1607642700000|2020-12-10 23:25:00|2404.5|2401|2402.8|2399.3|2404.6|2401.1|2402.1|2398.6|157
1607643000000|2020-12-10 23:30:00|2402.7|2399.2|2400.5|2397|2403.1|2399.6|2400.4|2396.9|127
1607643300000|2020-12-10 23:35:00|2400.6|2397.1|2398.7|2395.2|2400.9|2397.4|2398|2394.5|172
1607643600000|2020-12-10 23:40:00|2398.6|2395.1|2399.1|2395.6|2399.5|2396|2397.4|2394|121
1607643900000|2020-12-10 23:45:00|2399|2395.5|2398.5|2395|2399.6|2396.1|2398.3|2394.8|146
1607644200000|2020-12-10 23:50:00|2398.7|2395.2|2399.3|2395.8|2400|2396.5|2397.3|2393.8|189
1607644500000|2020-12-10 23:55:00|2399.4|2395.9|2400.2|2396.7|2400.3|2396.8|2399.1|2395.6|113
1607644800000|2020-12-11 00:00:00|2400.5|2397|2403.6|2400.1|2403.8|2401|2400.5|2397|244
1607645100000|2020-12-11 00:05:00|2403.7|2400.2|2404.1|2400.6|2404.9|2401.8|2402.9|2400|279
1607645400000|2020-12-11 00:10:00|2404|2400.5|2403|2401|2405.5|2402.7|2402.7|2399.6|280
1607645700000|2020-12-11 00:15:00|2402.8|2400.8|2401.4|2397.9|2403.9|2401|2400.8|2397.8|241
1607646000000|2020-12-11 00:20:00|2401.3|2397.8|2400.9|2397.4|2402.1|2398.8|2399.5|2396.8|208
1607646300000|2020-12-11 00:25:00|2400.8|2397.3|2401.6|2398.1|2402.2|2399.3|2399.6|2396.8|161
1607646600000|2020-12-11 00:30:00|2401.8|2398.3|2401.1|2397.6|2402.2|2399.1|2400.3|2397.3|197
1607646900000|2020-12-11 00:35:00|2401.4|2397.9|2400.3|2396.8|2401.4|2398.3|2399.9|2396.7|179
1607647200000|2020-12-11 00:40:00|2400.4|2396.9|2400.1|2396.6|2400.7|2397.2|2399.1|2395.6|143
1607647500000|2020-12-11 00:45:00|2400.3|2396.8|2400.7|2397.2|2401.7|2398.2|2399.5|2396|181
1607647800000|2020-12-11 00:50:00|2400.6|2397.1|2398|2394.5|2401.2|2397.7|2396.2|2393.6|171
1607648100000|2020-12-11 00:55:00|2397.8|2394.3|2396.6|2393.1|2400.1|2396.6|2395.4|2391.9|225
1607648400000|2020-12-11 01:00:00|2396.3|2392.8|2402.7|2399.2|2404.4|2400.9|2395.9|2392.4|845
1607648700000|2020-12-11 01:05:00|2402.6|2399.1|2403.4|2399.9|2406.8|2403.3|2402.6|2399.1|430
1607649000000|2020-12-11 01:10:00|2403|2399.5|2401.5|2398|2403.2|2399.7|2398.6|2395.1|419
1607649300000|2020-12-11 01:15:00|2401.6|2398.1|2404.3|2400.8|2405.1|2401.6|2401.6|2398.1|319
1607649600000|2020-12-11 01:20:00|2404.2|2400.7|2402.5|2399|2405.2|2401.7|2402.4|2398.9|377
1607649900000|2020-12-11 01:25:00|2402.4|2398.9|2402.2|2398.7|2404.7|2401.2|2400.8|2397.3|369
1607650200000|2020-12-11 01:30:00|2402.4|2398.9|2404|2400.5|2404.7|2401.2|2400|2396.5|407
1607650500000|2020-12-11 01:35:00|2403.8|2400.3|2405.6|2402.1|2406.2|2402.7|2403.7|2400.2|415
1607650800000|2020-12-11 01:40:00|2405.7|2402.2|2406.7|2403.2|2407.2|2404|2405.5|2402|464
1607651100000|2020-12-11 01:45:00|2406.8|2403.3|2405.5|2402|2407.2|2403.7|2404.9|2401.4|402
1607651400000|2020-12-11 01:50:00|2405.6|2402.1|2405.7|2402.2|2406.7|2403.2|2403.6|2400.1|443
1607651700000|2020-12-11 01:55:00|2405.6|2402.1|2406.5|2403|2406.7|2403.3|2404.4|2401|419
1607652000000|2020-12-11 02:00:00|2406.3|2402.8|2403|2399.5|2408.1|2405.2|2398.8|2395.3|832
1607652300000|2020-12-11 02:05:00|2403.3|2399.8|2402.2|2398.7|2403.4|2399.9|2400.4|2396.9|607
1607652600000|2020-12-11 02:10:00|2402.3|2398.8|2402.5|2399|2403.9|2400.4|2401.4|2397.9|430
1607652900000|2020-12-11 02:15:00|2402.6|2399.1|2403.9|2400.4|2405.1|2402.1|2402.4|2398.9|231
1607653200000|2020-12-11 02:20:00|2404|2400.5|2403.6|2400.1|2404.7|2401.4|2402.8|2399.5|240
1607653500000|2020-12-11 02:25:00|2403.5|2400|2403.3|2399.8|2404.1|2401.1|2402.7|2399.2|201
1607653800000|2020-12-11 02:30:00|2403.1|2399.6|2401.6|2398.1|2403.2|2399.7|2397.4|2393.9|791
1607654100000|2020-12-11 02:35:00|2401.4|2397.9|2400|2396.5|2402.6|2399.3|2399.1|2395.6|439
1607654400000|2020-12-11 02:40:00|2399.9|2396.4|2401.4|2397.9|2401.8|2398.3|2398|2394.9|464
1607654700000|2020-12-11 02:45:00|2401.3|2397.8|2402.2|2398.7|2402.3|2399.5|2399.3|2396.4|342
1607655000000|2020-12-11 02:50:00|2402|2398.5|2401.1|2397.6|2403.6|2400.5|2399.7|2396.9|356
1607655300000|2020-12-11 02:55:00|2401.2|2397.7|2402.4|2398.9|2403.2|2399.9|2400.6|2397.6|347
1607655600000|2020-12-11 03:00:00|2401.6|2399.6|2399.4|2395.9|2402.6|2399.8|2398.5|2395.6|468
1607655900000|2020-12-11 03:05:00|2399.3|2395.8|2397.6|2394.1|2400.2|2397.2|2396.3|2393.2|521
1607656200000|2020-12-11 03:10:00|2397.7|2394.2|2393.9|2390.4|2398.2|2395.4|2392.2|2389.1|632
1607656500000|2020-12-11 03:15:00|2394|2390.5|2391.9|2388.4|2396|2392.9|2390|2386.7|500
1607656800000|2020-12-11 03:20:00|2392|2388.5|2394.9|2392.9|2396|2393.4|2390.8|2387.3|437
1607657100000|2020-12-11 03:25:00|2395.7|2392.2|2395.3|2391.8|2396.1|2393|2394.3|2391.2|365
1607657400000|2020-12-11 03:30:00|2395.4|2391.9|2396.6|2393.1|2397|2394|2393.1|2390.2|277
1607657700000|2020-12-11 03:35:00|2396.5|2393|2396.2|2392.7|2397.3|2393.9|2395.6|2392.3|136
1607658000000|2020-12-11 03:40:00|2396.1|2392.6|2397.6|2394.1|2398.6|2395.1|2396|2392.5|148
1607658300000|2020-12-11 03:45:00|2397.8|2394.3|2397.6|2394.1|2398.1|2394.6|2396.1|2392.6|151
1607658600000|2020-12-11 03:50:00|2397.7|2394.2|2397.9|2394.4|2398|2394.5|2396.8|2393.3|103
1607658900000|2020-12-11 03:55:00|2398|2394.5|2399|2395.5|2399.4|2395.9|2397.8|2394.3|93
1607659200000|2020-12-11 04:00:00|2399.1|2395.6|2398.5|2395|2399.1|2395.6|2398|2394.5|161
1607659500000|2020-12-11 04:05:00|2398.4|2394.9|2399.1|2395.6|2399.4|2395.9|2397.6|2394.1|137
1607659800000|2020-12-11 04:10:00|2399|2395.5|2397.6|2394.1|2399.4|2395.9|2397.1|2393.6|165
1607660100000|2020-12-11 04:15:00|2397.8|2394.3|2397.8|2394.3|2398|2394.5|2396.7|2393.2|163
1607660400000|2020-12-11 04:20:00|2397.9|2394.4|2398.4|2394.9|2398.5|2395|2397.2|2393.7|124
1607660700000|2020-12-11 04:25:00|2398.3|2394.8|2397.9|2394.4|2398.7|2395.2|2397.4|2393.9|120
1607661000000|2020-12-11 04:30:00|2398|2394.5|2398.7|2395.2|2398.7|2395.2|2397.6|2394.1|130
1607661300000|2020-12-11 04:35:00|2398.6|2395.1|2398.8|2395.3|2399.2|2395.7|2398.2|2394.7|142
1607661600000|2020-12-11 04:40:00|2398.7|2395.2|2400.1|2396.6|2400.4|2396.9|2398.7|2395.2|191
1607661900000|2020-12-11 04:45:00|2400|2396.5|2400.2|2396.7|2400.7|2397.2|2399.4|2395.9|190
1607662200000|2020-12-11 04:50:00|2400.1|2396.6|2398.7|2395.2|2400.2|2396.7|2398|2394.5|189
1607662500000|2020-12-11 04:55:00|2398.6|2395.1|2398.9|2395.4|2399.7|2396.2|2398.2|2394.7|171
1607662800000|2020-12-11 05:00:00|2398.8|2395.3|2399.2|2395.7|2399.7|2396.2|2398.2|2394.7|172
1607663100000|2020-12-11 05:05:00|2399.1|2395.6|2399.9|2396.4|2400.1|2396.6|2398.1|2394.6|140
1607663400000|2020-12-11 05:10:00|2399.6|2396.1|2401.3|2397.8|2401.3|2397.8|2399.4|2395.9|146
1607663700000|2020-12-11 05:15:00|2401.6|2398.1|2399.7|2396.2|2401.6|2398.1|2399.3|2395.8|181
1607664000000|2020-12-11 05:20:00|2399.6|2396.1|2398.2|2394.7|2400.1|2396.6|2397.7|2394.2|142
1607664300000|2020-12-11 05:25:00|2398.3|2394.8|2398.7|2395.2|2399.4|2395.9|2397.7|2394.2|155
1607664600000|2020-12-11 05:30:00|2398.8|2395.3|2400.5|2397|2401.4|2397.9|2397.5|2394|436
1607664900000|2020-12-11 05:35:00|2400.4|2396.9|2398|2394.5|2400.7|2397.2|2397.8|2394.3|340
1607665200000|2020-12-11 05:40:00|2397.8|2394.3|2392.4|2388.9|2397.8|2394.3|2392.1|2388.6|509
1607665500000|2020-12-11 05:45:00|2392.3|2388.8|2388.7|2385.2|2393.6|2390.1|2385.4|2381.9|750
1607665800000|2020-12-11 05:50:00|2388.6|2385.1|2390.8|2387.3|2391.6|2388.1|2387.7|2384.2|478
1607666100000|2020-12-11 05:55:00|2390.9|2387.4|2390.9|2387.4|2391.9|2388.6|2389.7|2386.9|360
1607666400000|2020-12-11 06:00:00|2390.8|2387.3|2393.1|2389.6|2394.6|2391.8|2390.8|2387.3|427
1607666700000|2020-12-11 06:05:00|2392.3|2390.3|2388.6|2386.6|2393.3|2390.4|2388.6|2385.3|486
1607667000000|2020-12-11 06:10:00|2389.4|2385.9|2389.9|2386.4|2391.7|2388.3|2388.9|2385.9|412
1607667300000|2020-12-11 06:15:00|2390|2386.5|2389.7|2386.2|2391.4|2387.9|2388|2385|502
1607667600000|2020-12-11 06:20:00|2389.8|2386.3|2392.8|2389.3|2393.4|2389.9|2388.5|2385.7|461
1607667900000|2020-12-11 06:25:00|2392.6|2389.1|2394.4|2390.9|2394.9|2391.4|2391.5|2388.5|377
1607668200000|2020-12-11 06:30:00|2394.3|2390.8|2395.5|2392|2396.2|2392.8|2394.3|2390.8|400
1607668500000|2020-12-11 06:35:00|2395.3|2391.8|2398.9|2395.4|2400|2396.9|2395|2391.5|529
1607668800000|2020-12-11 06:40:00|2399|2395.5|2398.3|2394.8|2399.5|2396.3|2397.3|2393.8|377
1607669100000|2020-12-11 06:45:00|2398.4|2394.9|2398.3|2394.8|2399.4|2396.3|2397.7|2394.2|253
1607669400000|2020-12-11 06:50:00|2398.8|2395.3|2396.5|2393|2400.7|2397.2|2396.4|2392.9|439
1607669700000|2020-12-11 06:55:00|2396.7|2393.2|2395.3|2391.8|2397.5|2394|2394.9|2391.4|355
1607670000000|2020-12-11 07:00:00|2395.4|2391.9|2397.3|2393.8|2398.1|2394.6|2394.9|2391.4|332
1607670300000|2020-12-11 07:05:00|2397.4|2393.9|2396.8|2393.3|2398.8|2395.3|2396.1|2392.6|282
1607670600000|2020-12-11 07:10:00|2396.9|2393.4|2399.4|2395.9|2400.5|2397|2396.4|2392.9|279
1607670900000|2020-12-11 07:15:00|2399.3|2395.8|2396.5|2393|2399.4|2395.9|2396.1|2393|303
1607671200000|2020-12-11 07:20:00|2396.6|2393.1|2396.1|2392.6|2397.5|2394|2395.6|2392.3|239
1607671500000|2020-12-11 07:25:00|2396|2392.5|2393.6|2390.1|2396.4|2393.2|2393|2389.5|352
1607671800000|2020-12-11 07:30:00|2393.9|2390.4|2392.7|2389.2|2394.7|2391.2|2391|2387.7|371
1607672100000|2020-12-11 07:35:00|2393|2389.5|2392.4|2388.9|2393.6|2390.1|2390.8|2387.3|362
1607672400000|2020-12-11 07:40:00|2392.2|2388.7|2391.6|2388.1|2393|2389.7|2390.4|2387.1|288
1607672700000|2020-12-11 07:45:00|2391.4|2387.9|2392.1|2388.6|2392.4|2388.9|2389.5|2386|419
1607673000000|2020-12-11 07:50:00|2392.2|2388.7|2391.1|2387.6|2393.3|2389.8|2389.4|2386.7|278
1607673300000|2020-12-11 07:55:00|2391.3|2387.8|2390.5|2387|2392.3|2389.3|2389.8|2386.3|329
1607673600000|2020-12-11 08:00:00|2390.6|2387.1|2394.9|2391.4|2395.6|2392.3|2385.7|2383|611
1607673900000|2020-12-11 08:05:00|2394.7|2391.2|2395.6|2392.1|2396.5|2393.3|2393.7|2391|484
1607674200000|2020-12-11 08:10:00|2395.7|2392.2|2397|2393.5|2398.4|2394.9|2393.9|2391.2|398
1607674500000|2020-12-11 08:15:00|2396.9|2393.4|2389.8|2386.3|2397.1|2393.6|2389.3|2385.8|435
1607674800000|2020-12-11 08:20:00|2389.9|2386.4|2384.8|2381.3|2390.7|2387.4|2382.5|2379.8|572
1607675100000|2020-12-11 08:25:00|2384.7|2381.2|2383.5|2381.5|2386.2|2382.8|2382|2378.5|557
1607675400000|2020-12-11 08:30:00|2384.3|2380.8|2384.2|2380.7|2386.1|2382.9|2382.9|2379.4|505
1607675700000|2020-12-11 08:35:00|2384.3|2380.8|2385.2|2381.7|2386.8|2383.9|2384.2|2380.8|362
1607676000000|2020-12-11 08:40:00|2385.1|2381.6|2387.3|2383.8|2387.8|2384.8|2383.4|2380.7|443
1607676300000|2020-12-11 08:45:00|2387.2|2383.7|2385|2381.5|2387.8|2384.9|2384.1|2381.4|400
1607676600000|2020-12-11 08:50:00|2385.1|2381.6|2381|2377.5|2385.9|2382.6|2381|2377.5|331
1607676900000|2020-12-11 08:55:00|2381.1|2377.6|2376.7|2373.2|2381.2|2377.9|2376.7|2373.2|452
1607677200000|2020-12-11 09:00:00|2376.6|2373.1|2387.3|2383.8|2390|2386.6|2376.6|2373.1|593
1607677500000|2020-12-11 09:05:00|2387.4|2383.9|2383.5|2380|2388.5|2385.1|2383.3|2379.9|419
1607677800000|2020-12-11 09:10:00|2383.6|2380.1|2386.2|2382.7|2387.3|2384|2382|2378.5|580
1607678100000|2020-12-11 09:15:00|2386.3|2382.8|2390.1|2388.1|2392.5|2389|2384.2|2381.2|703
1607678400000|2020-12-11 09:20:00|2390.7|2387.2|2388.7|2386.7|2391.5|2388.6|2387.2|2384.4|554
1607678700000|2020-12-11 09:25:00|2388.6|2386.6|2391.1|2387.6|2393.6|2390.1|2387.8|2385|450
1607679000000|2020-12-11 09:30:00|2391.3|2387.8|2392.8|2389.3|2393.8|2390.3|2389.9|2386.9|491
1607679300000|2020-12-11 09:35:00|2392.9|2389.4|2394.2|2390.7|2394.7|2391.7|2391.9|2388.4|378
1607679600000|2020-12-11 09:40:00|2394.6|2391.1|2393.8|2391.8|2395.2|2392.1|2392.8|2389.6|314
1607679900000|2020-12-11 09:45:00|2393.9|2391.9|2392.9|2389.4|2394.8|2392|2391.5|2388.7|404
1607680200000|2020-12-11 09:50:00|2393|2389.5|2389.8|2387.8|2393.8|2390.5|2389.8|2386.6|470
1607680500000|2020-12-11 09:55:00|2389.9|2387.9|2390.8|2387.3|2391.6|2388.8|2388.6|2386|409
1607680800000|2020-12-11 10:00:00|2391|2387.5|2395.4|2393.4|2399|2395.7|2389.6|2386.7|563
1607681100000|2020-12-11 10:05:00|2395.3|2393.3|2393.4|2389.9|2397.4|2393.9|2393.1|2389.8|365
1607681400000|2020-12-11 10:10:00|2393.5|2390|2393.7|2390.2|2395.1|2391.6|2392.2|2389.2|432
1607681700000|2020-12-11 10:15:00|2393.8|2390.3|2391|2387.5|2394.1|2390.8|2390.2|2387.5|331
1607682000000|2020-12-11 10:20:00|2390.3|2388.3|2392.2|2388.7|2392.5|2389.7|2389.9|2386.9|351
1607682300000|2020-12-11 10:25:00|2392.1|2388.6|2393.2|2389.7|2395.4|2392.3|2391.7|2388.6|437
1607682600000|2020-12-11 10:30:00|2393|2389.5|2390|2386.5|2393.8|2390.4|2389.2|2386.1|462
1607682900000|2020-12-11 10:35:00|2389.9|2386.4|2389.2|2385.7|2390.7|2388|2388.1|2385.2|315
1607683200000|2020-12-11 10:40:00|2389.3|2385.8|2390.1|2386.6|2391.4|2387.9|2388|2385.2|320
1607683500000|2020-12-11 10:45:00|2390.2|2386.7|2388.9|2385.4|2390.5|2387|2387.8|2384.7|313
1607683800000|2020-12-11 10:50:00|2389|2385.5|2387.5|2384|2390|2386.9|2387.1|2383.6|228
1607684100000|2020-12-11 10:55:00|2387.3|2383.8|2382.2|2378.7|2387.4|2384.5|2381.1|2378.4|465
1607684400000|2020-12-11 11:00:00|2381.2|2379.2|2379.5|2376|2381.6|2379.2|2373.9|2370.4|671
1607684700000|2020-12-11 11:05:00|2379.4|2375.9|2379.2|2375.7|2380.3|2377.5|2376.3|2373.4|591
1607685000000|2020-12-11 11:10:00|2379.1|2375.6|2377.3|2373.8|2380.2|2377.3|2376.6|2373.4|545
1607685300000|2020-12-11 11:15:00|2377.4|2373.9|2377.6|2374.1|2378.1|2375.2|2374.6|2371.1|581
1607685600000|2020-12-11 11:20:00|2377.4|2373.9|2374.4|2372.4|2378.7|2375.6|2374.1|2370.9|551
1607685900000|2020-12-11 11:25:00|2374.5|2372.5|2365.7|2362.2|2377.1|2374.1|2361.9|2358.4|708
1607686200000|2020-12-11 11:30:00|2365.8|2362.3|2372.2|2368.7|2373.3|2370.4|2362.5|2359|732
1607686500000|2020-12-11 11:35:00|2372.1|2368.6|2380.4|2378.4|2382.5|2379|2370|2367.3|714
1607686800000|2020-12-11 11:40:00|2380.5|2378.5|2376.7|2374.7|2380.9|2378.5|2375.2|2372.2|624
1607687100000|2020-12-11 11:45:00|2376.8|2374.8|2380.7|2377.2|2382.3|2379.6|2376.8|2374.1|640
1607687400000|2020-12-11 11:50:00|2380.6|2377.1|2381|2379|2383.2|2380.3|2378.9|2376|599
1607687700000|2020-12-11 11:55:00|2381.1|2379.1|2383.8|2381.8|2385.7|2382.8|2381.1|2378.5|589
1607688000000|2020-12-11 12:00:00|2383.6|2381.6|2384.9|2382.9|2388.1|2385.1|2381.8|2378.6|950
1607688300000|2020-12-11 12:05:00|2384.7|2382.7|2386.3|2384.3|2388.1|2385.2|2383|2380.8|486
1607688600000|2020-12-11 12:10:00|2386.2|2384.2|2387.2|2385.2|2388.6|2385.8|2385.1|2382.8|469
1607688900000|2020-12-11 12:15:00|2387|2385|2385.6|2383.6|2388.1|2385.2|2384.3|2382.1|356
1607689200000|2020-12-11 12:20:00|2385.1|2383.1|2382|2380|2385.7|2383.7|2381.3|2378.2|505
1607689500000|2020-12-11 12:25:00|2381.9|2379.9|2384.8|2382.8|2385.7|2383|2381.2|2378.7|340
1607689800000|2020-12-11 12:30:00|2384.7|2382.7|2383.9|2381.9|2387|2384.4|2383.6|2381|372
1607690100000|2020-12-11 12:35:00|2384|2382|2385.4|2383.4|2386.4|2383.5|2384|2381.6|304
1607690400000|2020-12-11 12:40:00|2385.7|2383.7|2384.2|2382.2|2387.4|2384.9|2383.7|2381.4|298
1607690700000|2020-12-11 12:45:00|2384.1|2382.1|2388.4|2386.4|2388.5|2386.4|2383.9|2381.5|496
1607691000000|2020-12-11 12:50:00|2388.2|2386.2|2386.7|2384.7|2389.4|2386.5|2385.2|2383.2|410
1607691300000|2020-12-11 12:55:00|2386.6|2384.6|2387.7|2385.7|2388.7|2386.7|2385.9|2383.8|298
1607691600000|2020-12-11 13:00:00|2387.6|2385.6|2387.3|2385.3|2394.3|2391.7|2386.8|2384.8|771
1607691900000|2020-12-11 13:05:00|2387.2|2385.2|2377.8|2375.8|2388.6|2386.6|2373|2370.3|875
1607692200000|2020-12-11 13:10:00|2377.9|2375.9|2378.3|2374.8|2378.5|2376.2|2370.8|2367.7|857
1607692500000|2020-12-11 13:15:00|2377.5|2375.5|2379.7|2377.7|2381.7|2379.2|2377.5|2375.5|710
1607692800000|2020-12-11 13:20:00|2380.4|2376.9|2391.3|2387.8|2394.5|2392|2377|2373.9|930
1607693100000|2020-12-11 13:25:00|2391.7|2388.2|2391.2|2387.7|2396.1|2393.8|2389.1|2386.5|899
1607693400000|2020-12-11 13:30:00|2391.3|2387.8|2398.5|2396.5|2400|2398|2390.6|2387.4|1053
1607693700000|2020-12-11 13:35:00|2398.6|2396.6|2401.3|2399.3|2403.2|2400.3|2397.2|2394.7|765
1607694000000|2020-12-11 13:40:00|2400.8|2398.8|2398|2396|2403.1|2400.9|2395.1|2393.1|779
1607694300000|2020-12-11 13:45:00|2397.9|2395.9|2399.5|2396|2403.8|2401|2396.6|2394.6|746
1607694600000|2020-12-11 13:50:00|2399.4|2395.9|2402.5|2400.5|2403.4|2400.8|2396.1|2394.1|755
1607694900000|2020-12-11 13:55:00|2402.6|2400.6|2400.9|2398.9|2405.4|2402.3|2399|2396.8|612
1607695200000|2020-12-11 14:00:00|2400.2|2398.2|2398|2396|2403.6|2401.6|2396.5|2394.2|611
1607695500000|2020-12-11 14:05:00|2397.9|2395.9|2403.7|2401.7|2405.6|2403.1|2397.5|2394.7|592
1607695800000|2020-12-11 14:10:00|2403.9|2401.9|2402.3|2400.3|2407.7|2404.9|2399.9|2397.3|639
1607696100000|2020-12-11 14:15:00|2402.5|2400.5|2397.2|2395.2|2404.1|2401.4|2396.6|2394.6|565
1607696400000|2020-12-11 14:20:00|2396.8|2394.8|2392.5|2390.5|2398.8|2396.8|2389.8|2387.3|660
1607696700000|2020-12-11 14:25:00|2392.3|2390.3|2392.3|2390.3|2395.6|2393.2|2390|2388|830
1607697000000|2020-12-11 14:30:00|2391.8|2389.8|2395.9|2393.9|2397|2394.8|2390|2387.2|846
1607697300000|2020-12-11 14:35:00|2395.8|2393.8|2391.5|2389.5|2398.4|2395.9|2390.8|2388|791
1607697600000|2020-12-11 14:40:00|2391.3|2389.3|2390.4|2388.4|2393.1|2390.2|2388.3|2385.6|795
1607697900000|2020-12-11 14:45:00|2390.1|2388.1|2396.5|2394.5|2397.7|2395.2|2389.4|2387.4|812
1607698200000|2020-12-11 14:50:00|2395.7|2393.7|2398.5|2396.5|2399|2396.8|2392.8|2390.1|840
1607698500000|2020-12-11 14:55:00|2398.4|2396.4|2401.8|2398.3|2402.8|2400.1|2397.3|2394.7|656
1607698800000|2020-12-11 15:00:00|2401.4|2397.9|2404.3|2402.3|2406.1|2403.5|2397.9|2395.3|938
1607699100000|2020-12-11 15:05:00|2404.6|2402.6|2402.5|2400.5|2404.7|2402.7|2400.4|2398.4|728
1607699400000|2020-12-11 15:10:00|2402.4|2400.4|2409.7|2406.2|2411.7|2408.9|2402.2|2399.5|830
1607699700000|2020-12-11 15:15:00|2409.8|2406.3|2410.8|2408.8|2411.3|2409.2|2404.8|2402.8|891
1607700000000|2020-12-11 15:20:00|2410.6|2408.6|2408.8|2406.8|2413.7|2411.1|2408.2|2405.5|820
1607700300000|2020-12-11 15:25:00|2408.6|2406.6|2406.4|2404.4|2410.1|2407.2|2404.3|2402.3|855
1607700600000|2020-12-11 15:30:00|2406.2|2404.2|2405|2403|2407.9|2405.3|2404.3|2402.3|636
1607700900000|2020-12-11 15:35:00|2404.9|2402.9|2405.6|2403.6|2406.4|2404|2402.5|2399.8|738
1607701200000|2020-12-11 15:40:00|2406.3|2402.8|2407.3|2403.8|2408|2405.2|2403.9|2401.9|635
1607701500000|2020-12-11 15:45:00|2407.6|2404.1|2403.2|2399.7|2407.7|2404.8|2400.8|2398.8|728
1607701800000|2020-12-11 15:50:00|2403.3|2399.8|2402.8|2400.8|2404.9|2402.2|2401.5|2399|582
1607702100000|2020-12-11 15:55:00|2403.5|2400|2402.2|2398.7|2404.4|2401.1|2398.1|2395.4|724
1607702400000|2020-12-11 16:00:00|2402.1|2398.6|2405.6|2403.6|2406.2|2403.7|2402|2398.6|495
1607702700000|2020-12-11 16:05:00|2405.5|2403.5|2405.6|2402.1|2406.3|2403.6|2402.5|2399.7|483
1607703000000|2020-12-11 16:10:00|2405.5|2402|2404.8|2401.3|2406.2|2403.5|2403.7|2400.9|355
1607703300000|2020-12-11 16:15:00|2403.9|2401.9|2405.6|2402.1|2406.7|2403.8|2403.5|2400.6|409
1607703600000|2020-12-11 16:20:00|2404.8|2402.8|2402.7|2400.7|2406.6|2403.9|2402.2|2399.5|499
1607703900000|2020-12-11 16:25:00|2402.9|2400.9|2402.3|2398.8|2404.5|2401.5|2401.3|2398.5|471
1607704200000|2020-12-11 16:30:00|2402.4|2398.9|2401.5|2399.5|2402.7|2399.9|2398.7|2396.1|544
1607704500000|2020-12-11 16:35:00|2401.7|2399.7|2400.1|2396.6|2402.8|2400.3|2399|2396.5|441
1607704800000|2020-12-11 16:40:00|2400.2|2396.7|2401.5|2398|2401.7|2399|2399|2396.2|364
1607705100000|2020-12-11 16:45:00|2401.4|2397.9|2399.8|2397.8|2401.5|2398|2397.2|2393.7|385
1607705400000|2020-12-11 16:50:00|2399.6|2397.6|2400|2398|2401.4|2398.5|2399.3|2396.6|365
1607705700000|2020-12-11 16:55:00|2400.1|2398.1|2401.7|2399.7|2402.5|2399.8|2400.1|2397.5|354
1607706000000|2020-12-11 17:00:00|2401.8|2399.8|2402|2398.5|2402.7|2399.9|2400.3|2397.5|253
1607706300000|2020-12-11 17:05:00|2401.9|2398.4|2400.7|2398.7|2403.3|2399.9|2400.7|2398|325
1607706600000|2020-12-11 17:10:00|2400.6|2398.6|2402|2398.5|2402.4|2399.6|2400.6|2398.1|202
1607706900000|2020-12-11 17:15:00|2401.2|2399.2|2400.9|2398.9|2403.2|2400.5|2400.8|2398.1|174
1607707200000|2020-12-11 17:20:00|2400.8|2398.8|2403.4|2401.4|2404.2|2401.8|2400.7|2397.9|300
1607707500000|2020-12-11 17:25:00|2403.3|2401.3|2403.9|2401.9|2404.5|2402.5|2401.8|2399.1|288
1607707800000|2020-12-11 17:30:00|2403.8|2401.8|2402.9|2400.9|2404.9|2402.6|2402.8|2400.8|238
1607708100000|2020-12-11 17:35:00|2403|2401|2401.4|2399.4|2404.5|2401.9|2400.4|2398.1|332
1607708400000|2020-12-11 17:40:00|2402.4|2398.9|2402.3|2400.3|2403.5|2400.7|2401.3|2398.9|229
1607708700000|2020-12-11 17:45:00|2402.1|2400.1|2401.2|2399.2|2403.9|2401.2|2400.6|2397.8|299
1607709000000|2020-12-11 17:50:00|2401.8|2398.3|2403.4|2399.9|2403.5|2400.9|2401|2398.2|230
1607709300000|2020-12-11 17:55:00|2402.6|2400.6|2402.3|2400.3|2403.6|2401.3|2401.8|2399.1|246
1607709600000|2020-12-11 18:00:00|2402.4|2400.4|2404.2|2402.2|2404.6|2402.6|2402.2|2400.2|149
1607709900000|2020-12-11 18:05:00|2404.1|2402.1|2404.3|2402.3|2405.3|2403.3|2403.8|2401.8|228
1607710200000|2020-12-11 18:10:00|2404.4|2402.4|2403.6|2401.6|2405.9|2403.3|2402.8|2400.6|228
1607710500000|2020-12-11 18:15:00|2403.5|2401.5|2399.7|2397.7|2404.4|2402.4|2399.5|2397.2|332
1607710800000|2020-12-11 18:20:00|2399.6|2397.6|2397|2395|2399.9|2397.8|2396.8|2394.2|359
1607711100000|2020-12-11 18:25:00|2396.9|2394.9|2399.5|2397.5|2399.7|2397.6|2395.9|2393.3|306
1607711400000|2020-12-11 18:30:00|2399.4|2397.4|2399.4|2397.4|2400.7|2398|2399.1|2396.3|213
1607711700000|2020-12-11 18:35:00|2399.2|2397.2|2401.2|2397.7|2401.5|2399|2399.1|2396.3|176
1607712000000|2020-12-11 18:40:00|2400.4|2398.4|2401|2397.5|2401.7|2398.7|2400|2397.2|123
1607712300000|2020-12-11 18:45:00|2400.9|2397.4|2399.8|2396.3|2401.3|2398.5|2399|2396.2|137
1607712600000|2020-12-11 18:50:00|2399.7|2396.2|2398.2|2394.7|2399.8|2396.8|2397.1|2394.3|176
1607712900000|2020-12-11 18:55:00|2398.3|2394.8|2400.9|2398.9|2401.7|2399|2397.8|2394.7|160
1607713200000|2020-12-11 19:00:00|2401|2399|2397.5|2395.5|2401.3|2399.3|2397.4|2395.1|210
1607713500000|2020-12-11 19:05:00|2397.4|2395.4|2397.9|2395.9|2398.9|2396.9|2396.9|2394.9|165
1607713800000|2020-12-11 19:10:00|2398|2396|2397.9|2395.9|2398.9|2396.4|2397.4|2395.4|181
1607714100000|2020-12-11 19:15:00|2398|2396|2397.9|2395.9|2399.1|2397.1|2397.5|2395.2|162
1607714400000|2020-12-11 19:20:00|2397.7|2395.7|2398.5|2396.5|2398.5|2396.5|2397.3|2394.8|148
1607714700000|2020-12-11 19:25:00|2398.4|2396.4|2398.6|2396.6|2399.7|2396.7|2397.4|2395.1|148
1607715000000|2020-12-11 19:30:00|2398.4|2396.4|2400.6|2397.1|2400.9|2397.9|2398.3|2395.5|122
1607715300000|2020-12-11 19:35:00|2400.5|2397|2397.8|2395.8|2400.6|2397.6|2397.4|2395.4|171
1607715600000|2020-12-11 19:40:00|2397.9|2395.9|2395.6|2393.6|2398|2396|2395.3|2393.3|196
1607715900000|2020-12-11 19:45:00|2395.7|2393.7|2396.1|2394.1|2397|2394.2|2395|2392.2|194
1607716200000|2020-12-11 19:50:00|2396|2394|2394.9|2392.9|2396.6|2394.2|2394.8|2392.8|140
1607716500000|2020-12-11 19:55:00|2395|2393|2395.3|2393.3|2396|2393.4|2394.8|2392.1|165
1607716800000|2020-12-11 20:00:00|2395.1|2393.1|2394.9|2392.9|2396.9|2394.9|2394.8|2392.5|222
1607717100000|2020-12-11 20:05:00|2395.7|2392.2|2395.3|2391.8|2395.7|2392.8|2393.3|2390.5|138
1607717400000|2020-12-11 20:10:00|2394.6|2392.6|2394.5|2392.5|2395.4|2392.7|2394.1|2391.3|126
1607717700000|2020-12-11 20:15:00|2395.2|2391.7|2394.5|2392.5|2395.7|2392.9|2394.2|2391.5|117
1607718000000|2020-12-11 20:20:00|2394.4|2392.4|2394.6|2392.6|2395.6|2392.9|2394.4|2391.7|105
1607718300000|2020-12-11 20:25:00|2394.7|2392.7|2395.2|2391.7|2395.5|2392.8|2394.1|2391.4|133
1607718600000|2020-12-11 20:30:00|2394.7|2392.7|2396.6|2394.6|2397.5|2394.7|2394.2|2391.6|212
1607718900000|2020-12-11 20:35:00|2397.8|2394.3|2396.3|2394.3|2398|2394.9|2396.1|2393.3|149
1607719200000|2020-12-11 20:40:00|2396.2|2394.2|2394.5|2392.5|2397.7|2394.8|2394.4|2391.8|149
1607719500000|2020-12-11 20:45:00|2394.4|2392.4|2395.4|2393.4|2396.5|2393.5|2394.1|2391.4|205
1607719800000|2020-12-11 20:50:00|2395.7|2393.7|2396.4|2394.4|2397.1|2394.6|2395.5|2392.7|222
1607720100000|2020-12-11 20:55:00|2396.3|2394.3|2396.9|2394.9|2398|2395.2|2395.8|2392.9|353
1607720400000|2020-12-11 21:00:00|2397.6|2394.1|2396.5|2394.5|2398|2395.2|2396.1|2393.5|159
1607720700000|2020-12-11 21:05:00|2396.4|2394.4|2396.1|2394.1|2397.2|2394.5|2395.9|2392.7|87
1607721000000|2020-12-11 21:10:00|2396|2394|2396.4|2394.4|2397.3|2394.5|2396|2393.4|38
1607721300000|2020-12-11 21:15:00|2396.5|2394.5|2396.2|2394.2|2397.3|2394.6|2396.1|2393.3|77
1607721600000|2020-12-11 21:20:00|2396.1|2394.1|2396.2|2394.2|2396.9|2394.3|2395.6|2392.8|33
1607721900000|2020-12-11 21:25:00|2396.1|2394.1|2396|2394|2397|2394.2|2395.9|2393.3|29
1607722200000|2020-12-11 21:30:00|2396.5|2393|2395.5|2393.5|2396.5|2393.8|2395|2391.9|75
1607722500000|2020-12-11 21:35:00|2395.4|2393.4|2397.4|2393.9|2397.6|2394.1|2395.4|2392.1|51
1607722800000|2020-12-11 21:40:00|2397.5|2394|2398.3|2394.8|2398.8|2395.3|2397.2|2393.7|69
1607723100000|2020-12-11 21:45:00|2398.4|2394.9|2395.8|2392.3|2398.6|2395.1|2395.5|2392|102
1607723400000|2020-12-11 21:50:00|2395.7|2392.2|2396.1|2392.6|2397.6|2394.1|2394.5|2391|216
1607723700000|2020-12-11 21:55:00|2395.8|2392.3|2399.8|2387.8|2400.3|2393.4|2394|2386.9|156
1607900400000|2020-12-13 23:00:00|2401.1|2397.6|2399|2395.5|2401.3|2397.8|2395.1|2391.3|546
1607900700000|2020-12-13 23:05:00|2398.9|2395.4|2395.3|2391.8|2399.6|2396.1|2394|2390.5|385
1607901000000|2020-12-13 23:10:00|2395.7|2392.2|2396.8|2393.3|2398|2394.5|2395.5|2392|291
1607901300000|2020-12-13 23:15:00|2396.9|2393.4|2395.2|2391.7|2397.5|2394|2394.2|2390.7|226
1607901600000|2020-12-13 23:20:00|2394.9|2391.4|2393.7|2390.2|2396.6|2393.1|2393.5|2390|247
1607901900000|2020-12-13 23:25:00|2394|2390.5|2394.4|2390.9|2395.3|2391.8|2393.4|2389.9|172
1607902200000|2020-12-13 23:30:00|2394.2|2390.7|2395.7|2392.2|2397.5|2394|2393.8|2390.3|202
1607902500000|2020-12-13 23:35:00|2395.8|2392.3|2395.5|2392|2397.1|2393.6|2395.5|2392|150
1607902800000|2020-12-13 23:40:00|2395.6|2392.1|2396.2|2392.7|2396.9|2393.4|2395.6|2392.1|132
1607903100000|2020-12-13 23:45:00|2396.3|2392.8|2396|2392.5|2397.2|2393.7|2395.4|2391.9|170
1607903400000|2020-12-13 23:50:00|2396.1|2392.6|2398.4|2394.9|2398.4|2394.9|2395.9|2392.4|135
1607903700000|2020-12-13 23:55:00|2398.3|2394.8|2397.1|2393.6|2398.4|2394.9|2396.9|2393.4|119
1607904000000|2020-12-14 00:00:00|2397.5|2394|2395.7|2392.2|2397.5|2394|2395.1|2391.6|243
1607904300000|2020-12-14 00:05:00|2395.6|2392.1|2397.2|2393.7|2397.5|2394|2392.8|2389.3|232
1607904600000|2020-12-14 00:10:00|2397.4|2393.9|2397.2|2393.7|2397.7|2394.2|2396.4|2392.9|168
1607904900000|2020-12-14 00:15:00|2397.3|2393.8|2398.1|2394.6|2398.2|2394.7|2396.6|2393.1|162
1607905200000|2020-12-14 00:20:00|2398|2394.5|2399.2|2395.7|2399.5|2396|2397.6|2394.1|99
1607905500000|2020-12-14 00:25:00|2399.3|2395.8|2397.2|2393.7|2399.4|2395.9|2396.6|2393.1|145
1607905800000|2020-12-14 00:30:00|2397.1|2393.6|2398.1|2394.6|2398.3|2394.8|2396.8|2393.3|84
1607906100000|2020-12-14 00:35:00|2398.2|2394.7|2396.8|2393.3|2398.2|2394.7|2396|2392.5|114
1607906400000|2020-12-14 00:40:00|2396.9|2393.4|2396.3|2392.8|2397.1|2393.6|2395.1|2391.6|145
1607906700000|2020-12-14 00:45:00|2396.4|2392.9|2395.8|2392.3|2396.7|2393.2|2394.8|2391.3|85
1607907000000|2020-12-14 00:50:00|2395.9|2392.4|2393.5|2390|2396.2|2392.7|2392.9|2389.4|145
1607907300000|2020-12-14 00:55:00|2392.6|2390.6|2394.9|2391.4|2395|2391.5|2392.4|2388.9|208
1607907600000|2020-12-14 01:00:00|2394.1|2390.6|2390.3|2386.8|2399.6|2396.1|2385.7|2382.2|910
1607907900000|2020-12-14 01:05:00|2390.4|2386.9|2390.1|2386.6|2393|2389.5|2387.5|2384|523
1607908200000|2020-12-14 01:10:00|2390.3|2386.8|2389.9|2386.4|2393|2389.5|2386.6|2383.1|605
1607908500000|2020-12-14 01:15:00|2389.8|2386.3|2394.3|2390.8|2395|2391.5|2385.7|2382.2|480
1607908800000|2020-12-14 01:20:00|2394.1|2390.6|2396.9|2393.4|2399.2|2395.7|2393.9|2390.4|413
1607909100000|2020-12-14 01:25:00|2396.8|2393.3|2397.4|2393.9|2398.9|2395.4|2396.4|2392.9|324
1607909400000|2020-12-14 01:30:00|2397.2|2393.7|2396.4|2392.9|2398.1|2394.6|2395.2|2391.7|295
1607909700000|2020-12-14 01:35:00|2396.5|2393|2397|2393.5|2397.3|2393.8|2394.5|2391|257
1607910000000|2020-12-14 01:40:00|2397.1|2393.6|2394.9|2391.4|2397.7|2394.2|2394.2|2390.7|287
1607910300000|2020-12-14 01:45:00|2394.8|2391.3|2395.3|2391.8|2395.7|2392.2|2393.4|2389.9|234
1607910600000|2020-12-14 01:50:00|2395.4|2391.9|2394.1|2390.6|2396.2|2392.7|2392.4|2388.9|324
1607910900000|2020-12-14 01:55:00|2394.2|2390.7|2393.8|2390.3|2395.2|2391.7|2393.4|2389.9|272
1607911200000|2020-12-14 02:00:00|2393.7|2390.2|2392.3|2388.8|2394.2|2391.2|2391.5|2388.1|365
1607911500000|2020-12-14 02:05:00|2392.2|2388.7|2393.6|2390.1|2393.9|2390.4|2390.5|2387.2|351
1607911800000|2020-12-14 02:10:00|2393.4|2389.9|2394|2390.5|2395.4|2391.9|2393.4|2389.9|203
1607912100000|2020-12-14 02:15:00|2394.1|2390.6|2395.7|2392.2|2396.1|2392.6|2394.1|2390.6|155
1607912400000|2020-12-14 02:20:00|2395.6|2392.1|2396.1|2392.6|2396.4|2392.9|2395.4|2391.9|105
1607912700000|2020-12-14 02:25:00|2396.3|2392.8|2396.3|2392.8|2397.2|2393.7|2395.5|2392|110
1607913000000|2020-12-14 02:30:00|2396.4|2392.9|2396.9|2393.4|2397.6|2394.1|2394.2|2390.7|278
1607913300000|2020-12-14 02:35:00|2397.2|2393.7|2396.6|2393.1|2397.5|2394|2395|2391.5|220
1607913600000|2020-12-14 02:40:00|2396.8|2393.3|2398|2394.5|2398.5|2395|2396.8|2393.3|186
1607913900000|2020-12-14 02:45:00|2398.1|2394.6|2399.1|2395.6|2399.5|2396.6|2397.6|2394.1|126
1607914200000|2020-12-14 02:50:00|2399|2395.5|2397.6|2394.1|2399.2|2396.1|2396.7|2394|132
1607914500000|2020-12-14 02:55:00|2397.5|2394|2401|2397.5|2402|2398.5|2396.1|2393.4|238
1607914800000|2020-12-14 03:00:00|2400.9|2397.4|2397.6|2395.6|2401.8|2398.3|2397|2394.3|262
1607915100000|2020-12-14 03:05:00|2397.8|2395.8|2396.7|2394.7|2398.6|2396.2|2396.5|2393.8|213
1607915400000|2020-12-14 03:10:00|2396.6|2394.6|2394.7|2392.7|2397.5|2394.8|2394.7|2392|230
1607915700000|2020-12-14 03:15:00|2395.4|2391.9|2395.9|2392.4|2396.8|2394.2|2394.2|2391.4|241
1607916000000|2020-12-14 03:20:00|2396|2392.5|2394.6|2391.1|2396|2393|2393.8|2390.5|199
1607916300000|2020-12-14 03:25:00|2394.7|2391.2|2395.5|2392|2395.8|2392.3|2394.6|2391.1|116
1607916600000|2020-12-14 03:30:00|2395.6|2392.1|2396.7|2393.2|2397|2393.5|2395.5|2392|80
1607916900000|2020-12-14 03:35:00|2396.8|2393.3|2395.2|2391.7|2396.8|2393.3|2395|2391.5|84
1607917200000|2020-12-14 03:40:00|2395.4|2391.9|2396.9|2393.4|2397|2393.5|2395.4|2391.9|81
1607917500000|2020-12-14 03:45:00|2397|2393.5|2396.3|2392.8|2397|2393.5|2396.1|2392.6|75
1607917800000|2020-12-14 03:50:00|2396.2|2392.7|2396.6|2393.1|2396.7|2393.2|2396.2|2392.7|71
1607918100000|2020-12-14 03:55:00|2396.5|2393|2397.3|2393.8|2397.5|2394|2396.4|2392.9|66
1607918400000|2020-12-14 04:00:00|2397.4|2393.9|2398.1|2394.6|2398.5|2395|2396.9|2393.4|69
1607918700000|2020-12-14 04:05:00|2398.2|2394.7|2397.4|2393.9|2398.2|2394.7|2397.2|2393.7|39
1607919000000|2020-12-14 04:10:00|2397.3|2393.8|2396.8|2393.3|2397.5|2394|2396.6|2393.1|60
1607919300000|2020-12-14 04:15:00|2397|2393.5|2398|2394.5|2398.3|2394.8|2396.9|2393.4|37
1607919600000|2020-12-14 04:20:00|2398.1|2394.6|2397.4|2393.9|2398.4|2394.9|2397.4|2393.9|37
1607919900000|2020-12-14 04:25:00|2397.5|2394|2395.5|2393.5|2397.7|2394.2|2395.5|2392.8|60
1607920200000|2020-12-14 04:30:00|2395.4|2393.4|2395.2|2391.7|2396.8|2393.7|2393.9|2391.5|95
1607920500000|2020-12-14 04:35:00|2394|2392|2393.8|2390.3|2394.3|2392.1|2392.2|2389.7|161
1607920800000|2020-12-14 04:40:00|2393.7|2390.2|2394.6|2391.1|2394.8|2391.8|2393.7|2390.2|86
1607921100000|2020-12-14 04:45:00|2394.7|2391.2|2394.2|2390.7|2394.8|2391.3|2393.8|2390.3|71
1607921400000|2020-12-14 04:50:00|2394|2390.5|2394.2|2390.7|2394.7|2391.2|2394|2390.5|63
1607921700000|2020-12-14 04:55:00|2394.3|2390.8|2394.9|2391.4|2395.4|2391.9|2394|2390.5|59
1607922000000|2020-12-14 05:00:00|2394.8|2391.3|2392.9|2390.9|2395.1|2391.6|2392.2|2389.5|105
1607922300000|2020-12-14 05:05:00|2392.8|2390.8|2391.3|2387.8|2393.9|2391|2390.5|2387.7|126
1607922600000|2020-12-14 05:10:00|2391.1|2387.6|2392.7|2389.2|2392.9|2389.4|2390.3|2387.6|96
1607922900000|2020-12-14 05:15:00|2392.4|2388.9|2391.2|2387.7|2392.7|2389.2|2390.8|2387.3|80
1607923200000|2020-12-14 05:20:00|2391.3|2387.8|2390.8|2387.3|2391.4|2387.9|2390.1|2386.6|85
1607923500000|2020-12-14 05:25:00|2389.7|2387.7|2390.6|2387.1|2392|2388.5|2389.6|2386.8|135
1607923800000|2020-12-14 05:30:00|2390.5|2387|2387.5|2384|2390.5|2387|2384.5|2381|459
1607924100000|2020-12-14 05:35:00|2387.6|2384.1|2388.7|2385.2|2388.8|2385.3|2384|2381.1|337
1607924400000|2020-12-14 05:40:00|2388.6|2385.1|2391.2|2387.7|2391.6|2388.1|2387.9|2384.4|249
1607924700000|2020-12-14 05:45:00|2391.3|2387.8|2394.4|2390.9|2396.3|2392.8|2391.2|2387.7|302
1607925000000|2020-12-14 05:50:00|2394.2|2390.7|2394.8|2391.3|2395|2391.5|2393.2|2389.7|219
1607925300000|2020-12-14 05:55:00|2394.7|2391.2|2394.2|2390.7|2395.6|2392.1|2393.5|2390|157
1607925600000|2020-12-14 06:00:00|2393.9|2390.4|2396|2392.5|2396.8|2393.3|2393.6|2390.1|180
1607925900000|2020-12-14 06:05:00|2396.2|2392.7|2395.1|2391.6|2396.5|2393|2394.1|2390.6|218
1607926200000|2020-12-14 06:10:00|2395|2391.5|2393.5|2390|2395|2391.5|2391.9|2389.2|232
1607926500000|2020-12-14 06:15:00|2393.6|2390.1|2395|2391.5|2395.1|2391.6|2391.5|2388|240
1607926800000|2020-12-14 06:20:00|2395.1|2391.6|2394.2|2390.7|2395.1|2391.6|2393.3|2389.8|148
1607927100000|2020-12-14 06:25:00|2394.3|2390.8|2393.5|2390|2398|2394.5|2392.5|2389.5|329
1607927400000|2020-12-14 06:30:00|2393.6|2390.1|2392.2|2388.7|2393.7|2390.2|2391.1|2387.6|367
1607927700000|2020-12-14 06:35:00|2392.3|2388.8|2393.8|2390.3|2394.1|2390.6|2390.8|2387.3|245
1607928000000|2020-12-14 06:40:00|2393.9|2390.4|2391.9|2388.4|2394.1|2391.2|2391.1|2388.2|251
1607928300000|2020-12-14 06:45:00|2392.1|2388.6|2394.5|2391|2394.5|2391|2389.3|2386.1|302
1607928600000|2020-12-14 06:50:00|2394.6|2391.1|2395.7|2392.2|2395.9|2392.4|2394|2390.5|205
1607928900000|2020-12-14 06:55:00|2395.9|2392.4|2395.7|2392.2|2396.5|2393|2394.6|2391.1|181
1607929200000|2020-12-14 07:00:00|2395.6|2392.1|2396.1|2392.6|2396.4|2392.9|2393.9|2390.4|174
1607929500000|2020-12-14 07:05:00|2396|2392.5|2394.6|2391.1|2396.5|2393|2394.5|2391|107
1607929800000|2020-12-14 07:10:00|2394.5|2391|2393.4|2389.9|2394.5|2391|2392.8|2389.3|157
1607930100000|2020-12-14 07:15:00|2393.6|2390.1|2391.8|2388.3|2393.9|2390.4|2391.5|2388|167
1607930400000|2020-12-14 07:20:00|2391.9|2388.4|2390.1|2386.6|2392.5|2389|2389.5|2386.2|137
1607930700000|2020-12-14 07:25:00|2390.2|2386.7|2392.5|2389|2392.5|2389|2389.2|2386.3|206
1607931000000|2020-12-14 07:30:00|2392.7|2389.2|2392.7|2389.2|2394.2|2390.7|2392.6|2389.1|124
1607931300000|2020-12-14 07:35:00|2392.5|2389|2394.8|2391.3|2396.3|2393.1|2392.5|2389|212
1607931600000|2020-12-14 07:40:00|2394.9|2391.4|2393.6|2390.1|2395.2|2391.7|2393.3|2389.8|173
1607931900000|2020-12-14 07:45:00|2393.8|2390.3|2390.5|2387|2393.8|2390.3|2390.1|2386.6|315
1607932200000|2020-12-14 07:50:00|2390.4|2386.9|2387.6|2384.1|2391.6|2388.1|2387.2|2383.7|290
1607932500000|2020-12-14 07:55:00|2387.7|2384.2|2389.9|2386.4|2390.6|2387.1|2386.8|2384.1|288
1607932800000|2020-12-14 08:00:00|2390.1|2386.6|2392.2|2390.2|2394.5|2391.7|2388.4|2385.6|451
1607933100000|2020-12-14 08:05:00|2392.1|2390.1|2390.9|2387.4|2392.9|2390.3|2387.1|2384.2|435
1607933400000|2020-12-14 08:10:00|2391.3|2387.8|2394.8|2391.3|2395|2392.1|2389.6|2386.9|455
1607933700000|2020-12-14 08:15:00|2394.9|2391.4|2384.8|2381.3|2394.9|2392|2383.4|2379.9|516
1607934000000|2020-12-14 08:20:00|2384.7|2381.2|2385|2383|2385.8|2383.2|2377.4|2373.9|697
1607934300000|2020-12-14 08:25:00|2385.3|2383.3|2384.6|2382.6|2386.6|2384.1|2382.8|2380.1|527
1607934600000|2020-12-14 08:30:00|2384.5|2382.5|2381.7|2379.7|2386.7|2384|2381.7|2378.8|477
1607934900000|2020-12-14 08:35:00|2381.6|2379.6|2383.3|2379.8|2383.6|2380.8|2379.7|2377.2|433
1607935200000|2020-12-14 08:40:00|2383.4|2379.9|2377|2375|2383.4|2380.4|2376.7|2374|565
1607935500000|2020-12-14 08:45:00|2376.8|2374.8|2380.9|2378.9|2381.6|2379.5|2376.7|2374.5|438
1607935800000|2020-12-14 08:50:00|2380.8|2378.8|2379.3|2377.3|2380.9|2378.9|2378.1|2375.4|335
1607936100000|2020-12-14 08:55:00|2379.4|2377.4|2380.7|2378.7|2382.4|2379.7|2377.4|2374.3|477
1607936400000|2020-12-14 09:00:00|2380.5|2378.5|2381.5|2379.5|2383.3|2380.4|2378.9|2376.7|411
1607936700000|2020-12-14 09:05:00|2382|2378.5|2378.6|2375.1|2382.3|2379|2376.1|2373.3|472
1607937000000|2020-12-14 09:10:00|2378.5|2375|2378.3|2376.3|2380.6|2377.8|2377|2374.4|354
1607937300000|2020-12-14 09:15:00|2378.5|2376.5|2380.9|2378.9|2382.1|2379.2|2377.3|2374.4|403
1607937600000|2020-12-14 09:20:00|2380.8|2378.8|2384.1|2382.1|2386.5|2383.4|2380.8|2378.1|474
1607937900000|2020-12-14 09:25:00|2384|2382|2383|2381|2385.8|2383|2381.3|2378.7|538
1607938200000|2020-12-14 09:30:00|2383.8|2380.3|2383.5|2380|2385.5|2382.7|2382.1|2379.5|450
1607938500000|2020-12-14 09:35:00|2383.4|2379.9|2385.2|2383.2|2387.2|2384.3|2382.9|2379.9|349
1607938800000|2020-12-14 09:40:00|2385.3|2383.3|2384.1|2380.6|2386.1|2383.3|2382.7|2380|389
1607939100000|2020-12-14 09:45:00|2384|2380.5|2381.9|2379.9|2385.5|2382.7|2381.2|2378.7|426
1607939400000|2020-12-14 09:50:00|2382.7|2379.2|2381.2|2379.2|2383.3|2380.4|2380.7|2378.7|258
1607939700000|2020-12-14 09:55:00|2381.1|2379.1|2383.5|2381.5|2384.8|2382.3|2381.1|2379.1|353
1607940000000|2020-12-14 10:00:00|2383.7|2381.7|2378.4|2376.4|2384.5|2382.3|2378|2375.8|410
1607940300000|2020-12-14 10:05:00|2378.5|2376.5|2381.3|2377.8|2382.2|2379.4|2378.4|2376.2|442
1607940600000|2020-12-14 10:10:00|2381.2|2377.7|2381.1|2379.1|2382.9|2380.1|2379.5|2377|430
1607940900000|2020-12-14 10:15:00|2381.2|2379.2|2379.2|2375.7|2382.3|2379.8|2378|2375.6|319
1607941200000|2020-12-14 10:20:00|2379.3|2375.8|2378.2|2376.2|2379.6|2377.1|2376.8|2374.2|348
1607941500000|2020-12-14 10:25:00|2378|2376|2371.2|2367.7|2380.5|2377.5|2368.7|2365.2|444
1607941800000|2020-12-14 10:30:00|2371.4|2367.9|2373.9|2371.9|2376.3|2373.8|2369.6|2366.2|800
1607942100000|2020-12-14 10:35:00|2373.8|2371.8|2380.7|2377.2|2380.8|2378|2373.2|2371.2|483
1607942400000|2020-12-14 10:40:00|2380.6|2377.1|2378.4|2376.4|2380.8|2377.5|2377.1|2374.3|403
1607942700000|2020-12-14 10:45:00|2378.3|2376.3|2380.9|2377.4|2381|2378.2|2377.7|2375|339
1607943000000|2020-12-14 10:50:00|2381|2377.5|2380|2376.5|2381|2377.8|2378.2|2375.5|232
1607943300000|2020-12-14 10:55:00|2380.1|2376.6|2382.4|2378.9|2382.6|2379.4|2378.6|2376|260
1607943600000|2020-12-14 11:00:00|2382.1|2378.6|2382.7|2380.7|2384.2|2381.6|2380.5|2377.7|459
1607943900000|2020-12-14 11:05:00|2382.4|2380.4|2382.6|2380.6|2383.5|2381.3|2381.2|2378.6|265
1607944200000|2020-12-14 11:10:00|2382.7|2380.7|2383.5|2381.5|2384|2381.7|2382.1|2379.4|279
1607944500000|2020-12-14 11:15:00|2383.4|2381.4|2384.9|2382.9|2385.9|2383.4|2382.4|2379.6|298
1607944800000|2020-12-14 11:20:00|2385|2383|2384.5|2382.5|2386.2|2383.6|2384.1|2381.6|271
1607945100000|2020-12-14 11:25:00|2384.6|2382.6|2386.6|2384.6|2387.7|2385|2384.5|2382.5|308
1607945400000|2020-12-14 11:30:00|2386.5|2384.5|2387|2385|2387.7|2385.7|2385.5|2382.9|374
1607945700000|2020-12-14 11:35:00|2386.8|2384.8|2390.5|2388.5|2390.7|2388.7|2386.6|2384|347
1607946000000|2020-12-14 11:40:00|2390.3|2388.3|2391.5|2389.5|2392.6|2390|2389.7|2387.1|454
1607946300000|2020-12-14 11:45:00|2391.6|2389.6|2389.6|2387.6|2392.4|2389.8|2389.5|2387.3|324
1607946600000|2020-12-14 11:50:00|2389.7|2387.7|2387.8|2385.8|2393.6|2390.9|2387.4|2385.4|493
1607946900000|2020-12-14 11:55:00|2387.9|2385.9|2386.3|2384.3|2388.5|2386.5|2385.8|2383.8|394
1607947200000|2020-12-14 12:00:00|2386.2|2384.2|2387.6|2385.6|2390.6|2388.2|2386|2383.7|535
1607947500000|2020-12-14 12:05:00|2387.5|2385.5|2386.6|2384.6|2389.6|2387.3|2385.8|2383.2|420
1607947800000|2020-12-14 12:10:00|2386.8|2384.8|2386.7|2384.7|2387.5|2384.9|2385.5|2383.2|252
1607948100000|2020-12-14 12:15:00|2386.9|2384.9|2384.5|2382.5|2387.5|2385.5|2383.8|2381.8|348
1607948400000|2020-12-14 12:20:00|2384.7|2382.7|2383.4|2381.4|2384.8|2382.8|2383.1|2380.9|287
1607948700000|2020-12-14 12:25:00|2383.5|2381.5|2388.6|2386.6|2389.4|2387.4|2383.3|2381.3|336
1607949000000|2020-12-14 12:30:00|2388.7|2386.7|2390.1|2388.1|2390.4|2388.1|2387.5|2385.5|293
1607949300000|2020-12-14 12:35:00|2390.3|2388.3|2391.3|2387.8|2391.6|2388.5|2388.7|2385.8|462
1607949600000|2020-12-14 12:40:00|2391.2|2387.7|2388.2|2384.7|2391.5|2388.8|2386.8|2384.1|393
1607949900000|2020-12-14 12:45:00|2388.4|2384.9|2387.1|2385.1|2389.1|2385.6|2386.2|2383.3|355
1607950200000|2020-12-14 12:50:00|2386.9|2384.9|2386.3|2384.3|2388.6|2385.5|2385.4|2382.7|263
1607950500000|2020-12-14 12:55:00|2386.2|2384.2|2384.5|2382.5|2387.1|2384.3|2384.3|2381.6|312
1607950800000|2020-12-14 13:00:00|2384.3|2382.3|2392.7|2390.7|2396.2|2393.3|2384.3|2382.3|1050
1607951100000|2020-12-14 13:05:00|2392.6|2390.6|2393.9|2391.9|2398.8|2396.4|2391.4|2389.4|614
1607951400000|2020-12-14 13:10:00|2393.8|2391.8|2393.1|2391.1|2394.3|2391.9|2389.4|2387.3|678
1607951700000|2020-12-14 13:15:00|2393|2391|2402.9|2399.4|2404.9|2402.8|2391.5|2389.5|772
1607952000000|2020-12-14 13:20:00|2401.9|2399.9|2398.4|2396.4|2403.2|2399.9|2391.9|2389.2|1017
1607952300000|2020-12-14 13:25:00|2398.2|2396.2|2391.8|2389.8|2398.8|2396.5|2389.9|2387.1|749
1607952600000|2020-12-14 13:30:00|2392|2390|2396.6|2393.1|2396.6|2394.1|2390.7|2388.3|666
1607952900000|2020-12-14 13:35:00|2395.8|2393.8|2398.4|2394.9|2399.1|2396.6|2394.4|2392.4|580
1607953200000|2020-12-14 13:40:00|2397.8|2395.8|2399.8|2397.8|2401.5|2399.5|2396.8|2394.1|412
1607953500000|2020-12-14 13:45:00|2400.1|2398.1|2400.1|2396.6|2403.1|2400.3|2399.3|2396.6|560
1607953800000|2020-12-14 13:50:00|2399.5|2397.5|2403.4|2401.4|2403.4|2401.4|2396.7|2394|638
1607954100000|2020-12-14 13:55:00|2404.4|2402.4|2413.4|2409.9|2415.9|2412.8|2404.4|2402.4|1131
1607954400000|2020-12-14 14:00:00|2413.3|2409.8|2407.7|2405.7|2415|2411.7|2407.5|2404.5|983
1607954700000|2020-12-14 14:05:00|2407.8|2405.8|2405.8|2403.8|2409.3|2407.1|2404|2401.4|841
1607955000000|2020-12-14 14:10:00|2405.7|2403.7|2408.2|2406.2|2411.4|2408.6|2405.3|2402.7|713
1607955300000|2020-12-14 14:15:00|2408.1|2406.1|2406|2404|2409.7|2406.8|2404.6|2402.6|704
1607955600000|2020-12-14 14:20:00|2405.9|2403.9|2407.2|2405.2|2409|2406.3|2404.9|2402.3|664
1607955900000|2020-12-14 14:25:00|2407.1|2405.1|2406|2402.5|2408.6|2406.1|2405.3|2402.5|606
1607956200000|2020-12-14 14:30:00|2406.2|2402.7|2415.4|2411.9|2418.6|2415.1|2403.9|2401|1268
1607956500000|2020-12-14 14:35:00|2415.1|2411.6|2417.5|2414|2418.6|2415.7|2412.8|2410|1126
1607956800000|2020-12-14 14:40:00|2416.8|2414.8|2421.7|2418.2|2425.8|2422.5|2414.8|2412.8|1158
1607957100000|2020-12-14 14:45:00|2421.6|2418.1|2415.2|2413.2|2422.7|2419.2|2414.2|2411.2|1135
1607957400000|2020-12-14 14:50:00|2415.3|2413.3|2415.2|2411.7|2417.9|2415|2412.5|2409.6|1048
1607957700000|2020-12-14 14:55:00|2414.2|2412.2|2415.1|2413.1|2417|2414.4|2410.1|2407.2|924
1607958000000|2020-12-14 15:00:00|2415.2|2413.2|2414.4|2412.4|2418.1|2415.3|2410.5|2407.7|1121
1607958300000|2020-12-14 15:05:00|2414.3|2412.3|2413.5|2411.5|2416.1|2413.4|2412.1|2409.1|1043
1607958600000|2020-12-14 15:10:00|2413.6|2411.6|2407.6|2405.6|2414.4|2411.8|2407.4|2404.5|1051
1607958900000|2020-12-14 15:15:00|2407.8|2405.8|2405.3|2403.3|2411|2408.3|2404.6|2402.1|980
1607959200000|2020-12-14 15:20:00|2405.2|2403.2|2405.5|2403.5|2405.9|2403.7|2401.9|2399.3|829
1607959500000|2020-12-14 15:25:00|2405.4|2403.4|2407.7|2405.7|2409.1|2406.4|2404.4|2402.2|712
1607959800000|2020-12-14 15:30:00|2408.1|2404.6|2407.3|2403.8|2409.3|2406.2|2403.3|2400.3|761
1607960100000|2020-12-14 15:35:00|2407.2|2403.7|2408.4|2404.9|2409.4|2406.4|2404.9|2402.1|712
1607960400000|2020-12-14 15:40:00|2407.8|2405.8|2408.9|2405.4|2410|2407.3|2406.2|2403.6|745
1607960700000|2020-12-14 15:45:00|2409|2405.5|2403.8|2401.8|2409.6|2407.1|2403.2|2400.4|773
1607961000000|2020-12-14 15:50:00|2403.9|2401.9|2406|2404|2410.1|2407.4|2403.9|2401.4|795
1607961300000|2020-12-14 15:55:00|2406.1|2404.1|2401.1|2397.6|2407.4|2404.7|2399.6|2396.7|910
1607961600000|2020-12-14 16:00:00|2401.4|2397.9|2391.3|2387.8|2401.6|2398.8|2389.7|2386.2|796
1607961900000|2020-12-14 16:05:00|2391.2|2387.7|2390.1|2386.6|2391.7|2389.2|2386.9|2384.2|698
1607962200000|2020-12-14 16:10:00|2390|2386.5|2389.1|2387.1|2390.5|2387.7|2386.4|2382.9|654
1607962500000|2020-12-14 16:15:00|2389|2387|2389|2385.5|2390.1|2387|2385.2|2382.4|648
1607962800000|2020-12-14 16:20:00|2388.3|2386.3|2388.8|2386.8|2389.8|2387.2|2386.1|2383.1|680
1607963100000|2020-12-14 16:25:00|2388.9|2386.9|2382.2|2378.7|2389.3|2387|2381.6|2378.6|726
1607963400000|2020-12-14 16:30:00|2382.3|2378.8|2387.9|2385.9|2388.8|2386.1|2381.3|2378.7|663
1607963700000|2020-12-14 16:35:00|2387.8|2385.8|2384.8|2382.8|2388.1|2386.1|2384.1|2381.6|505
1607964000000|2020-12-14 16:40:00|2384.9|2382.9|2385.8|2383.8|2387.4|2384.6|2381.1|2379.1|682
1607964300000|2020-12-14 16:45:00|2385.9|2383.9|2387|2385|2388.2|2385.6|2385.1|2382.6|414
1607964600000|2020-12-14 16:50:00|2387.1|2385.1|2388.3|2386.3|2389.2|2387.2|2386.3|2383.6|386
1607964900000|2020-12-14 16:55:00|2388.6|2386.6|2390.2|2388.2|2391.1|2389|2386.4|2383.8|435
1607965200000|2020-12-14 17:00:00|2390.3|2388.3|2390.3|2388.3|2391.6|2389.6|2388.8|2386.6|414
1607965500000|2020-12-14 17:05:00|2390.2|2388.2|2392.8|2390.8|2393.6|2390.8|2389.6|2387.1|462
1607965800000|2020-12-14 17:10:00|2392.9|2390.9|2390.4|2388.4|2395.2|2392.1|2390.4|2387.8|404
1607966100000|2020-12-14 17:15:00|2390.3|2388.3|2390.1|2388.1|2391.9|2389.4|2389.6|2387.6|339
1607966400000|2020-12-14 17:20:00|2390.3|2388.3|2392|2390|2393|2390.2|2389.9|2387.1|297
1607966700000|2020-12-14 17:25:00|2392.1|2390.1|2392.1|2390.1|2393|2390.6|2390.1|2387.7|285
1607967000000|2020-12-14 17:30:00|2392.2|2390.2|2391.9|2389.9|2393.4|2391.3|2391.6|2389.2|320
1607967300000|2020-12-14 17:35:00|2392.1|2390.1|2394.6|2392.6|2395.7|2393.1|2391.7|2389.3|383
1607967600000|2020-12-14 17:40:00|2394.7|2392.7|2394.1|2392.1|2395.3|2393|2392.9|2390.3|317
1607967900000|2020-12-14 17:45:00|2394|2392|2393.6|2391.6|2395.7|2393.1|2393.1|2390.9|189
1607968200000|2020-12-14 17:50:00|2393.5|2391.5|2394.5|2391|2394.5|2391.8|2392.5|2389.9|253
1607968500000|2020-12-14 17:55:00|2393.7|2391.7|2394.8|2392.8|2395.2|2392.8|2393.6|2390.8|212
1607968800000|2020-12-14 18:00:00|2394.7|2392.7|2395.8|2393.8|2396.4|2393.8|2394.6|2391.9|284
1607969100000|2020-12-14 18:05:00|2395.9|2393.9|2393.1|2391.1|2395.9|2393.9|2392.2|2389.4|302
1607969400000|2020-12-14 18:10:00|2393.2|2391.2|2394.7|2392.7|2395.3|2393.1|2393.1|2390.7|260
1607969700000|2020-12-14 18:15:00|2394.8|2392.8|2396.4|2392.9|2396.7|2393.7|2394.4|2391.9|142
1607970000000|2020-12-14 18:20:00|2396.5|2393|2394|2390.5|2397.4|2394.8|2393.2|2390.4|171
1607970300000|2020-12-14 18:25:00|2392.8|2390.8|2394|2390.5|2394.6|2391.9|2392.7|2389.9|297
1607970600000|2020-12-14 18:30:00|2393.4|2391.4|2392.5|2390.5|2396.5|2393.7|2392.4|2389.7|229
1607970900000|2020-12-14 18:35:00|2392.6|2390.6|2391.9|2388.4|2393.1|2390.8|2390.7|2388.1|204
1607971200000|2020-12-14 18:40:00|2391.4|2389.4|2390.2|2388.2|2392.1|2389.4|2390.1|2387.5|162
1607971500000|2020-12-14 18:45:00|2390.1|2388.1|2388.3|2386.3|2390.6|2388.3|2388.2|2386|141
1607971800000|2020-12-14 18:50:00|2388.7|2386.7|2389.3|2387.3|2391.4|2388.8|2387.6|2385|229
1607972100000|2020-12-14 18:55:00|2389.2|2387.2|2389.6|2387.6|2390.3|2388|2389.1|2386.4|171
1607972400000|2020-12-14 19:00:00|2389.7|2387.7|2390.4|2388.4|2390.9|2388.9|2389.5|2387.5|139
1607972700000|2020-12-14 19:05:00|2390.3|2388.3|2390.1|2388.1|2392.7|2390.1|2389.6|2387.1|213
1607973000000|2020-12-14 19:10:00|2390|2388|2390.3|2388.3|2391.9|2389.4|2390|2387.3|182
1607973300000|2020-12-14 19:15:00|2390.1|2388.1|2390.2|2388.2|2391.3|2388.8|2389.9|2387.3|112
1607973600000|2020-12-14 19:20:00|2390.8|2387.3|2391.5|2389.5|2392.4|2389.7|2390.1|2387.3|166
1607973900000|2020-12-14 19:25:00|2391.6|2389.6|2389.7|2387.7|2391.7|2389.7|2389.7|2387.2|197
1607974200000|2020-12-14 19:30:00|2389.6|2387.6|2388.4|2386.4|2391.7|2389.1|2388.4|2385.9|215
1607974500000|2020-12-14 19:35:00|2388.3|2386.3|2388.4|2386.4|2389|2386.6|2386|2383.6|230
1607974800000|2020-12-14 19:40:00|2388.1|2386.1|2387.6|2385.6|2389.3|2386.7|2386.6|2383.7|280
1607975100000|2020-12-14 19:45:00|2387.7|2385.7|2387.5|2385.5|2388.4|2385.7|2386.4|2383.7|201
1607975400000|2020-12-14 19:50:00|2388.1|2384.6|2386.5|2384.5|2388.5|2385.8|2386.4|2383.8|168
1607975700000|2020-12-14 19:55:00|2386.6|2384.6|2386.4|2384.4|2388.2|2385.4|2386|2383.3|173
1607976000000|2020-12-14 20:00:00|2386.5|2384.5|2385.1|2383.1|2387.6|2384.8|2384.5|2382|250
1607976300000|2020-12-14 20:05:00|2385.2|2383.2|2385.2|2381.7|2386.7|2384.1|2384.1|2381.4|161
1607976600000|2020-12-14 20:10:00|2385.1|2381.6|2387.3|2385.3|2388.3|2385.5|2384.5|2381.6|203
1607976900000|2020-12-14 20:15:00|2387.2|2385.2|2385.9|2383.9|2388.5|2385.7|2385.7|2382.5|259
1607977200000|2020-12-14 20:20:00|2386|2384|2388.1|2386.1|2388.8|2386.2|2385.1|2382.5|274
1607977500000|2020-12-14 20:25:00|2388|2386|2387.6|2385.6|2390.6|2388|2385.7|2382.9|356
1607977800000|2020-12-14 20:30:00|2387.7|2385.7|2386.7|2384.7|2389.6|2386.8|2386.5|2383.9|267
1607978100000|2020-12-14 20:35:00|2386.6|2384.6|2385.7|2383.7|2387.5|2384.9|2385.5|2382.8|188
1607978400000|2020-12-14 20:40:00|2385.6|2383.6|2386.4|2382.9|2386.6|2383.9|2385.1|2382.3|127
1607978700000|2020-12-14 20:45:00|2386.6|2383.1|2386.3|2382.8|2386.7|2383.8|2385.5|2382.5|133
1607979000000|2020-12-14 20:50:00|2386.2|2382.7|2387.8|2385.8|2388.3|2385.8|2384.8|2382.6|198
1607979300000|2020-12-14 20:55:00|2387.7|2385.7|2386.7|2383.2|2389.5|2386.8|2386.1|2383.2|292
1607979600000|2020-12-14 21:00:00|2386|2384|2387.7|2385.7|2388.8|2385.9|2385.8|2383.8|198
1607979900000|2020-12-14 21:05:00|2387.8|2385.8|2388.1|2384.6|2388.7|2386|2387|2384.2|154
1607980200000|2020-12-14 21:10:00|2387.3|2385.3|2388.3|2384.8|2388.5|2386|2387|2384.1|132
1607980500000|2020-12-14 21:15:00|2388.2|2384.7|2388.3|2384.8|2388.9|2386.2|2387.4|2384.5|111
1607980800000|2020-12-14 21:20:00|2388.2|2384.7|2387.6|2385.6|2389.1|2386|2387.3|2384.6|74
1607981100000|2020-12-14 21:25:00|2388.9|2385.4|2389.2|2385.7|2390.7|2387.2|2387.9|2384.9|118
1607981400000|2020-12-14 21:30:00|2389.3|2385.8|2387.3|2383.8|2389.5|2386|2386.8|2383.7|115
1607981700000|2020-12-14 21:35:00|2387.2|2383.7|2386.8|2383.3|2387.7|2384.2|2385.7|2382.7|116
1607982000000|2020-12-14 21:40:00|2386.7|2383.2|2387.4|2383.9|2387.5|2384|2386.5|2383|114
1607982300000|2020-12-14 21:45:00|2387.2|2383.7|2385.2|2381.7|2387.2|2383.7|2385.2|2381.7|101
1607982600000|2020-12-14 21:50:00|2386.1|2382.6|2386.2|2382.7|2387|2383.5|2384.6|2381.1|132
1607982900000|2020-12-14 21:55:00|2386.4|2382.9|2386.9|2381.6|2387.2|2383.3|2384.1|2379.1|189
1607986800000|2020-12-14 23:00:00|2385.6|2382.1|2388.1|2384.6|2389.4|2385.9|2385.4|2381.9|204
1607987100000|2020-12-14 23:05:00|2388.3|2384.8|2387|2383.5|2388.9|2385.4|2386.2|2382.7|131
1607987400000|2020-12-14 23:10:00|2387.1|2383.6|2388.2|2384.7|2389.6|2386.1|2387|2383.5|141
1607987700000|2020-12-14 23:15:00|2388.3|2384.8|2390.3|2386.8|2392.3|2387.6|2388.1|2384.6|142
1607988000000|2020-12-14 23:20:00|2390.4|2386.9|2389.8|2386.3|2390.6|2387.1|2389.2|2385.7|111
1607988300000|2020-12-14 23:25:00|2389.7|2386.2|2388.9|2385.4|2390.1|2386.6|2387.9|2384.4|150
1607988600000|2020-12-14 23:30:00|2388.7|2385.2|2389.5|2386|2390.8|2387.3|2388.7|2385.2|136
1607988900000|2020-12-14 23:35:00|2389.4|2385.9|2386.1|2382.6|2389.6|2386.1|2385.2|2381.7|166
1607989200000|2020-12-14 23:40:00|2386.3|2382.8|2386.9|2383.4|2387.2|2383.8|2385.6|2382.1|171
1607989500000|2020-12-14 23:45:00|2387.1|2383.6|2385.9|2382.4|2387.8|2384.3|2385.6|2382.1|143
1607989800000|2020-12-14 23:50:00|2385.7|2382.2|2386.5|2383|2387.1|2383.6|2385.1|2381.6|119
1607990100000|2020-12-14 23:55:00|2386.2|2382.7|2386.7|2383.2|2387.6|2384.1|2386|2382.5|125
1607990400000|2020-12-15 00:00:00|2386.1|2382.6|2388.5|2385|2388.7|2385.2|2386.1|2382.6|190
1607990700000|2020-12-15 00:05:00|2388.4|2384.9|2389.1|2385.6|2389.7|2386.2|2386.9|2383.4|192
1607991000000|2020-12-15 00:10:00|2388.8|2385.3|2386.4|2382.9|2390.1|2386.6|2386.2|2382.7|202
1607991300000|2020-12-15 00:15:00|2386.3|2382.8|2387.3|2383.8|2388.3|2384.8|2386|2382.5|187
1607991600000|2020-12-15 00:20:00|2387.4|2383.9|2389.1|2385.6|2389.8|2386.6|2387.2|2383.7|167
1607991900000|2020-12-15 00:25:00|2389|2385.5|2388.4|2384.9|2389.8|2386.3|2387.6|2384.3|107
1607992200000|2020-12-15 00:30:00|2388.3|2384.8|2388.5|2385|2389.2|2385.7|2387.6|2384.1|111
1607992500000|2020-12-15 00:35:00|2388.6|2385.1|2388.3|2384.8|2389.4|2385.9|2387.3|2383.8|164
1607992800000|2020-12-15 00:40:00|2388.4|2384.9|2388|2384.5|2388.4|2384.9|2386.7|2383.2|120
1607993100000|2020-12-15 00:45:00|2387.9|2384.4|2389.1|2385.6|2389.2|2385.7|2387.5|2384|120
1607993400000|2020-12-15 00:50:00|2389|2385.5|2388.7|2385.2|2389.8|2386.3|2388.1|2384.6|142
1607993700000|2020-12-15 00:55:00|2388.6|2385.1|2388.8|2385.3|2389.9|2386.4|2388.2|2384.7|127
1607994000000|2020-12-15 01:00:00|2388.9|2385.4|2388.7|2385.2|2394.2|2390.7|2387.6|2384.1|826
1607994300000|2020-12-15 01:05:00|2388.6|2385.1|2390.1|2386.6|2391.4|2387.9|2387.6|2384.1|467
1607994600000|2020-12-15 01:10:00|2390|2386.5|2388.4|2384.9|2391.1|2387.6|2386.2|2382.7|508
1607994900000|2020-12-15 01:15:00|2388.5|2385|2390.4|2386.9|2391.2|2387.7|2386.8|2383.3|401
1607995200000|2020-12-15 01:20:00|2390.3|2386.8|2393.4|2389.9|2394|2390.5|2390.1|2386.6|442
1607995500000|2020-12-15 01:25:00|2393.3|2389.8|2392.5|2389|2393.4|2389.9|2391.2|2387.7|301
1607995800000|2020-12-15 01:30:00|2392.4|2388.9|2390|2386.5|2392.8|2389.3|2388.8|2385.7|367
1607996100000|2020-12-15 01:35:00|2389.9|2386.4|2390.9|2387.4|2392.3|2388.8|2388.2|2384.7|387
1607996400000|2020-12-15 01:40:00|2391|2387.5|2388.1|2384.6|2391|2387.5|2387.3|2383.8|449
1607996700000|2020-12-15 01:45:00|2388|2384.5|2387.9|2384.4|2388.8|2385.9|2385|2381.8|556
1607997000000|2020-12-15 01:50:00|2388|2384.5|2388.5|2385|2388.9|2386.1|2386.1|2383.2|403
1607997300000|2020-12-15 01:55:00|2388.4|2384.9|2391.7|2388.2|2392.1|2388.6|2388|2384.7|409
1607997600000|2020-12-15 02:00:00|2391.5|2388|2394.6|2391.1|2395|2391.5|2390.9|2387.4|543
1607997900000|2020-12-15 02:05:00|2394.7|2391.2|2398.2|2394.7|2399.2|2395.7|2393.6|2390.1|559
1607998200000|2020-12-15 02:10:00|2398.1|2394.6|2397.9|2394.4|2399.1|2395.6|2395.8|2392.3|416
1607998500000|2020-12-15 02:15:00|2398|2394.5|2398.9|2395.4|2400|2396.5|2397.1|2393.6|232
1607998800000|2020-12-15 02:20:00|2398.8|2395.3|2397.2|2393.7|2399.3|2395.8|2395.7|2392.2|217
1607999100000|2020-12-15 02:25:00|2397.3|2393.8|2398.4|2394.9|2398.6|2395.1|2396.8|2393.3|96
1607999400000|2020-12-15 02:30:00|2398.6|2395.1|2402.4|2398.9|2403.4|2399.9|2398.3|2394.8|440
1607999700000|2020-12-15 02:35:00|2402.3|2398.8|2402.8|2399.3|2403.2|2400|2400.4|2397.1|515
1608000000000|2020-12-15 02:40:00|2402.6|2399.1|2403.3|2399.8|2404.5|2401|2401.4|2398.2|452
1608000300000|2020-12-15 02:45:00|2403.5|2400|2403.6|2400.1|2405.9|2402.4|2402.7|2399.7|479
1608000600000|2020-12-15 02:50:00|2403.7|2400.2|2405.1|2401.6|2407.8|2404.4|2403.5|2400|551
1608000900000|2020-12-15 02:55:00|2405.2|2401.7|2402.2|2398.7|2406.2|2402.7|2402.2|2398.7|262
1608001200000|2020-12-15 03:00:00|2402.5|2399|2404.5|2401|2404.5|2401|2402|2398.5|354
1608001500000|2020-12-15 03:05:00|2404.4|2400.9|2405.1|2401.6|2407.9|2404.7|2403.7|2400.2|486
1608001800000|2020-12-15 03:10:00|2405.2|2401.7|2405.3|2401.8|2406.2|2403.2|2404.5|2401.6|267
1608002100000|2020-12-15 03:15:00|2405.4|2401.9|2403.1|2399.6|2406.5|2403|2403|2399.5|269
1608002400000|2020-12-15 03:20:00|2403.3|2399.8|2403.1|2399.6|2404.2|2400.7|2402.1|2398.6|221
1608002700000|2020-12-15 03:25:00|2403|2399.5|2404.1|2400.6|2404.1|2400.6|2401.7|2398.2|201
1608003000000|2020-12-15 03:30:00|2404.4|2400.9|2403.8|2400.3|2404.5|2401.4|2402.9|2399.7|155
1608003300000|2020-12-15 03:35:00|2403.7|2400.2|2403.8|2400.3|2404.2|2401.1|2402.7|2399.4|156
1608003600000|2020-12-15 03:40:00|2403.9|2400.4|2404.9|2401.4|2405.9|2402.5|2403.3|2400.1|157
1608003900000|2020-12-15 03:45:00|2404.8|2401.3|2404.6|2401.1|2405|2401.7|2403.1|2400.1|169
1608004200000|2020-12-15 03:50:00|2404.5|2401|2405.6|2402.1|2405.8|2402.3|2404.1|2400.6|155
1608004500000|2020-12-15 03:55:00|2406|2402.5|2405.4|2401.9|2406|2402.5|2405.2|2401.7|152
1608004800000|2020-12-15 04:00:00|2405.5|2402|2405.4|2401.9|2406.2|2402.7|2404.8|2401.3|149
1608005100000|2020-12-15 04:05:00|2405.5|2402|2404.7|2401.2|2406.1|2402.6|2403.9|2401|144
1608005400000|2020-12-15 04:10:00|2404.6|2401.1|2404.1|2400.6|2405.8|2402.8|2403.6|2400.4|212
1608005700000|2020-12-15 04:15:00|2403.9|2400.4|2402.5|2400.5|2404.6|2401.4|2402.4|2399.7|175
1608006000000|2020-12-15 04:20:00|2402.6|2400.6|2401.3|2399.3|2403.3|2400.7|2400.8|2398.4|157
1608006300000|2020-12-15 04:25:00|2402.1|2398.6|2402.3|2398.8|2402.7|2399.3|2400.9|2398.2|140
1608006600000|2020-12-15 04:30:00|2402.2|2398.7|2404.3|2400.8|2405.4|2401.9|2402.1|2398.7|218
1608006900000|2020-12-15 04:35:00|2404.4|2400.9|2403.1|2401.1|2404.7|2401.5|2402.4|2399.6|216
1608007200000|2020-12-15 04:40:00|2404|2400.5|2404.2|2400.7|2404.9|2401.4|2403|2400|148
1608007500000|2020-12-15 04:45:00|2404.3|2400.8|2403.7|2400.2|2404.6|2401.6|2402.7|2399.9|117
1608007800000|2020-12-15 04:50:00|2403.8|2400.3|2405.2|2401.7|2405.3|2402.4|2402.9|2399.6|181
1608008100000|2020-12-15 04:55:00|2405.1|2401.6|2405.6|2402.1|2406.3|2403.2|2403|2399.7|256
1608008400000|2020-12-15 05:00:00|2405.5|2402|2406.1|2402.6|2406.8|2403.3|2404.9|2401.4|273
1608008700000|2020-12-15 05:05:00|2406|2402.5|2404.8|2402.8|2406|2403.1|2403.8|2401|162
1608009000000|2020-12-15 05:10:00|2404.7|2402.7|2405.9|2402.4|2406.2|2403.1|2404.7|2401.5|146
1608009300000|2020-12-15 05:15:00|2405.8|2402.3|2405.9|2402.4|2407.1|2403.6|2405.2|2401.7|122
1608009600000|2020-12-15 05:20:00|2405.8|2402.3|2406.4|2402.9|2406.4|2402.9|2405.6|2402.1|117
1608009900000|2020-12-15 05:25:00|2406.3|2402.8|2404.9|2401.4|2406.3|2402.8|2404.4|2400.9|153
1608010200000|2020-12-15 05:30:00|2405|2401.5|2409.2|2405.7|2409.8|2406.8|2405|2401.5|574
1608010500000|2020-12-15 05:35:00|2409.4|2405.9|2414.7|2411.2|2415.9|2413.2|2408.2|2405.6|816
1608010800000|2020-12-15 05:40:00|2414.6|2411.1|2413.6|2410.1|2415.9|2413.1|2412.3|2409.2|655
1608011100000|2020-12-15 05:45:00|2413.5|2410|2416.3|2412.8|2416.8|2413.3|2412.9|2409.6|421
1608011400000|2020-12-15 05:50:00|2416.2|2412.7|2415.7|2412.2|2419.9|2416.4|2414.3|2411.5|583
1608011700000|2020-12-15 05:55:00|2415.6|2412.1|2412.9|2409.4|2416.8|2413.3|2412|2409.2|464
1608012000000|2020-12-15 06:00:00|2412.8|2409.3|2411.4|2407.9|2413.7|2410.6|2409.8|2406.7|473
1608012300000|2020-12-15 06:05:00|2411.5|2408|2409.3|2405.8|2412.1|2409.1|2409.3|2405.8|397
1608012600000|2020-12-15 06:10:00|2409.6|2406.1|2410.2|2406.7|2411|2407.9|2407.6|2404.8|402
1608012900000|2020-12-15 06:15:00|2410|2406.5|2410.5|2407|2411.2|2408.4|2408.3|2405.3|371
1608013200000|2020-12-15 06:20:00|2410.4|2406.9|2412.2|2408.7|2413|2409.8|2407.8|2405|459
1608013500000|2020-12-15 06:25:00|2412.4|2408.9|2410.5|2407|2413|2410.1|2409.7|2407|367
1608013800000|2020-12-15 06:30:00|2410.6|2407.1|2411.3|2407.8|2411.5|2408|2409.9|2406.5|239
1608014100000|2020-12-15 06:35:00|2411.4|2407.9|2412|2408.5|2413.3|2409.8|2410.8|2407.7|349
1608014400000|2020-12-15 06:40:00|2412.2|2408.7|2412.5|2409|2412.7|2409.2|2409.4|2406.4|287
1608014700000|2020-12-15 06:45:00|2412.6|2409.1|2412.2|2408.7|2414.2|2410.9|2411.1|2407.6|297
1608015000000|2020-12-15 06:50:00|2411.9|2408.4|2417.5|2414|2417.9|2414.5|2411.8|2408.4|560
1608015300000|2020-12-15 06:55:00|2417.6|2414.1|2419.2|2415.7|2420.1|2416.6|2417.1|2413.6|478
1608015600000|2020-12-15 07:00:00|2419.1|2415.6|2417.3|2413.8|2420.1|2416.6|2415.7|2412.2|384
1608015900000|2020-12-15 07:05:00|2417.1|2413.6|2420|2416.5|2420.9|2417.4|2416.4|2413.2|480
1608016200000|2020-12-15 07:10:00|2419.9|2416.4|2419.2|2415.7|2422.4|2418.9|2418.5|2415.6|473
1608016500000|2020-12-15 07:15:00|2418.9|2415.4|2421|2417.5|2421.3|2418.5|2417.3|2414.5|401
1608016800000|2020-12-15 07:20:00|2420.9|2417.4|2419.5|2416|2421.4|2418.5|2419.2|2415.9|303
1608017100000|2020-12-15 07:25:00|2419.4|2415.9|2423.3|2419.8|2423.9|2420.4|2418.9|2415.7|390
1608017400000|2020-12-15 07:30:00|2423.4|2419.9|2422.1|2418.6|2423.8|2420.3|2421.2|2417.7|350
1608017700000|2020-12-15 07:35:00|2422|2418.5|2422.3|2418.8|2422.8|2419.3|2421.3|2417.8|298
1608018000000|2020-12-15 07:40:00|2422.2|2418.7|2423.9|2420.4|2427.8|2424.3|2422.2|2418.7|440
1608018300000|2020-12-15 07:45:00|2423.8|2420.3|2424.7|2421.2|2427.1|2424.2|2422.6|2419.7|378
1608018600000|2020-12-15 07:50:00|2424.8|2421.3|2425.7|2422.2|2426.3|2423.3|2423.4|2420.5|303
1608018900000|2020-12-15 07:55:00|2425.6|2422.1|2421.8|2418.3|2426.2|2423.2|2420.7|2417.9|303
1608019200000|2020-12-15 08:00:00|2421.1|2419.1|2421|2417.5|2423|2420.4|2418|2415.2|478
1608019500000|2020-12-15 08:05:00|2420.9|2417.4|2418.1|2414.6|2421.7|2419|2416.8|2413.9|489
1608019800000|2020-12-15 08:10:00|2418|2414.5|2423.9|2420.4|2424.7|2421.3|2417.8|2414.4|456
1608020100000|2020-12-15 08:15:00|2423.6|2420.1|2426.2|2422.7|2426.6|2423.1|2421.3|2417.8|625
1608020400000|2020-12-15 08:20:00|2426.3|2422.8|2428.1|2424.6|2433.4|2429.9|2423.4|2420.9|724
1608020700000|2020-12-15 08:25:00|2427.9|2424.4|2423.6|2421.6|2428.9|2425.4|2421.8|2419|504
1608021000000|2020-12-15 08:30:00|2424.9|2421.4|2427|2425|2429.2|2425.8|2424.3|2421.4|798
1608021300000|2020-12-15 08:35:00|2427.8|2424.3|2428.3|2424.8|2433.1|2430.2|2426.7|2424|614
1608021600000|2020-12-15 08:40:00|2428.2|2424.7|2424.5|2422.5|2429|2426.1|2424.4|2422.3|418
1608021900000|2020-12-15 08:45:00|2424.4|2422.4|2427.4|2425.4|2429.6|2426.8|2424.2|2421.6|432
1608022200000|2020-12-15 08:50:00|2427.5|2425.5|2429.9|2427.9|2432.1|2429|2426.5|2423.5|490
1608022500000|2020-12-15 08:55:00|2429.8|2427.8|2430.1|2426.6|2433.6|2430.1|2428.6|2425.7|549
1608022800000|2020-12-15 09:00:00|2430|2426.5|2429|2425.5|2431|2427.6|2428.1|2425.1|407
1608023100000|2020-12-15 09:05:00|2428.9|2425.4|2428.4|2424.9|2428.9|2425.4|2424.6|2421.9|512
1608023400000|2020-12-15 09:10:00|2428.3|2424.8|2424|2420.5|2428.5|2425|2423|2420.4|419
1608023700000|2020-12-15 09:15:00|2423.4|2421.4|2426.1|2424.1|2428|2425.2|2423.1|2420.3|381
1608024000000|2020-12-15 09:20:00|2426.7|2423.2|2427.4|2425.4|2428.4|2425.5|2425|2422.1|322
1608024300000|2020-12-15 09:25:00|2427.5|2425.5|2428.7|2425.2|2429.7|2426.8|2426.5|2423.2|315
1608024600000|2020-12-15 09:30:00|2428.8|2425.3|2426.1|2422.6|2429.7|2426.9|2424.9|2422.2|384
1608024900000|2020-12-15 09:35:00|2426|2422.5|2426.7|2423.2|2428.8|2425.3|2424|2421.5|410
1608025200000|2020-12-15 09:40:00|2427.2|2423.7|2429|2425.5|2429.2|2426.1|2426.4|2423.5|324
1608025500000|2020-12-15 09:45:00|2429.1|2425.6|2432|2428.5|2433|2430.1|2428.5|2425.5|412
1608025800000|2020-12-15 09:50:00|2431.9|2428.4|2427.5|2425.5|2432.5|2429|2427.1|2424.4|371
1608026100000|2020-12-15 09:55:00|2427.6|2425.6|2428.8|2425.3|2431|2428.2|2427.5|2424.6|390
1608026400000|2020-12-15 10:00:00|2428.6|2425.1|2429.6|2426.1|2432.3|2429.4|2427.5|2424.6|404
1608026700000|2020-12-15 10:05:00|2429.5|2426|2429.4|2427.4|2431.5|2428.6|2428|2425.2|283
1608027000000|2020-12-15 10:10:00|2429.5|2427.5|2428.5|2425|2431.6|2428.8|2426.9|2424|410
1608027300000|2020-12-15 10:15:00|2428.4|2424.9|2426.8|2423.3|2428.7|2425.6|2426|2422.9|361
1608027600000|2020-12-15 10:20:00|2426.7|2423.2|2426.2|2422.7|2427.4|2424.4|2425|2421.7|258
1608027900000|2020-12-15 10:25:00|2426.6|2423.1|2428.5|2425|2430.1|2426.9|2425.7|2422.6|421
1608028200000|2020-12-15 10:30:00|2428.4|2424.9|2427.2|2423.7|2428.8|2425.8|2426.1|2422.6|404
1608028500000|2020-12-15 10:35:00|2427.3|2423.8|2428.3|2424.8|2429.2|2426.1|2427.1|2423.6|254
1608028800000|2020-12-15 10:40:00|2428.4|2424.9|2428.4|2424.9|2428.8|2425.9|2426.6|2423.6|319
1608029100000|2020-12-15 10:45:00|2428.6|2425.1|2429.7|2426.2|2429.9|2427|2427.4|2424.4|305
1608029400000|2020-12-15 10:50:00|2428.7|2426.7|2429.6|2426.1|2430.4|2427.5|2428.3|2425|297
1608029700000|2020-12-15 10:55:00|2429.4|2425.9|2429|2425.5|2429.7|2426.4|2428.2|2425.1|218
1608030000000|2020-12-15 11:00:00|2428.8|2425.3|2426.6|2424.6|2429.3|2426.3|2426.3|2423.7|289
1608030300000|2020-12-15 11:05:00|2426.7|2424.7|2421.5|2419.5|2426.8|2424.7|2420.7|2418.3|468
1608030600000|2020-12-15 11:10:00|2422.1|2418.6|2422.2|2418.7|2423.2|2419.9|2420.5|2417.7|284
1608030900000|2020-12-15 11:15:00|2422.1|2418.6|2424.7|2421.2|2424.7|2422.3|2421.3|2418.6|287
1608031200000|2020-12-15 11:20:00|2424.6|2421.1|2420.9|2417.4|2424.9|2421.4|2420.1|2416.6|312
1608031500000|2020-12-15 11:25:00|2420.8|2417.3|2420.9|2417.4|2423|2419.5|2420.6|2417.1|247
1608031800000|2020-12-15 11:30:00|2421|2417.5|2421.2|2417.7|2421.7|2418.2|2419.2|2415.7|339
1608032100000|2020-12-15 11:35:00|2421.1|2417.6|2418.6|2416.6|2422.3|2418.8|2418.1|2415.4|306
1608032400000|2020-12-15 11:40:00|2418.7|2416.7|2422.4|2418.9|2424.2|2421.4|2418.6|2416.6|400
1608032700000|2020-12-15 11:45:00|2422.5|2419|2421.9|2419.9|2423.4|2420.4|2421.2|2417.7|210
1608033000000|2020-12-15 11:50:00|2422|2420|2423.7|2421.7|2426.1|2423|2422|2419.2|353
1608033300000|2020-12-15 11:55:00|2424.8|2421.3|2422.7|2419.2|2424.9|2421.8|2420.7|2418|376
1608033600000|2020-12-15 12:00:00|2422.2|2420.2|2424.1|2420.6|2426.3|2422.8|2420.9|2417.8|593
1608033900000|2020-12-15 12:05:00|2424.2|2420.7|2420.8|2417.3|2425.2|2422.2|2420.3|2416.8|465
1608034200000|2020-12-15 12:10:00|2420.6|2417.1|2424.1|2420.6|2424.3|2420.8|2420.4|2416.9|332
1608034500000|2020-12-15 12:15:00|2424.2|2420.7|2426.3|2422.8|2427.1|2423.6|2422.7|2419.2|406
1608034800000|2020-12-15 12:20:00|2425.8|2422.3|2431.9|2428.4|2432.8|2429.9|2425.6|2422.1|535
1608035100000|2020-12-15 12:25:00|2432.1|2428.6|2431.2|2429.2|2434.4|2431.6|2429.7|2426.9|608
1608035400000|2020-12-15 12:30:00|2431.3|2429.3|2430.6|2428.6|2432.8|2430.6|2429.4|2426.7|473
1608035700000|2020-12-15 12:35:00|2430.5|2428.5|2430.4|2428.4|2434.4|2431.9|2429.1|2426.4|477
1608036000000|2020-12-15 12:40:00|2430.3|2428.3|2432.4|2430.4|2433.5|2430.7|2430.2|2427.6|454
1608036300000|2020-12-15 12:45:00|2432.5|2430.5|2430.4|2426.9|2433.9|2430.9|2429.1|2426.4|533
1608036600000|2020-12-15 12:50:00|2430.5|2427|2428.1|2424.6|2431.2|2428.1|2426.5|2424|546
1608036900000|2020-12-15 12:55:00|2428|2424.5|2424.8|2421.3|2430.4|2427.4|2423.2|2420.5|551
1608037200000|2020-12-15 13:00:00|2424.1|2422.1|2429.7|2427.7|2430.9|2428|2423.5|2421.5|1024
1608037500000|2020-12-15 13:05:00|2429.8|2427.8|2429.9|2427.9|2433.5|2430.7|2427.8|2425.1|808
1608037800000|2020-12-15 13:10:00|2430|2428|2441.7|2438.2|2446.2|2443.2|2429.6|2426.7|1060
1608038100000|2020-12-15 13:15:00|2441.6|2438.1|2438.5|2436.5|2444.9|2441.4|2438.4|2435.6|971
1608038400000|2020-12-15 13:20:00|2438.6|2436.6|2438.9|2436.9|2441|2438|2430.9|2428.3|1014
1608038700000|2020-12-15 13:25:00|2438.6|2436.6|2444.2|2440.7|2448.3|2445.7|2438.6|2436|1060
1608039000000|2020-12-15 13:30:00|2443.7|2440.2|2446.4|2442.9|2452.6|2449.1|2443.7|2440.2|1100
1608039300000|2020-12-15 13:35:00|2445.6|2443.6|2454.8|2451.3|2455.8|2453|2445.5|2442.5|1171
1608039600000|2020-12-15 13:40:00|2454.9|2451.4|2448.9|2445.4|2456.7|2453.5|2446.8|2443.4|1088
1608039900000|2020-12-15 13:45:00|2449.2|2445.7|2447.5|2445.5|2452.1|2449.2|2444.5|2441.8|980
1608040200000|2020-12-15 13:50:00|2447.7|2445.7|2451.7|2448.2|2451.8|2448.7|2446.6|2443.7|780
1608040500000|2020-12-15 13:55:00|2451.5|2448|2448|2446|2452.9|2449.9|2446.3|2443.3|893
1608040800000|2020-12-15 14:00:00|2448.2|2446.2|2445.5|2442|2449.3|2446.6|2443.4|2440.8|854
1608041100000|2020-12-15 14:05:00|2445.4|2441.9|2445.5|2443.5|2447.3|2444.4|2443.6|2440.7|832
1608041400000|2020-12-15 14:10:00|2445.4|2443.4|2441.7|2438.2|2449.2|2446.4|2437.7|2435|963
1608041700000|2020-12-15 14:15:00|2441.8|2438.3|2444.4|2440.9|2444.4|2442|2440.5|2437|885
1608042000000|2020-12-15 14:20:00|2444.5|2441|2443.2|2439.7|2445|2441.9|2439.9|2437.5|712
1608042300000|2020-12-15 14:25:00|2443.1|2439.6|2440|2436.5|2444.4|2441.5|2438.8|2436.3|739
1608042600000|2020-12-15 14:30:00|2440.1|2436.6|2439.2|2437.2|2443.6|2440.8|2434.1|2431.6|1144
1608042900000|2020-12-15 14:35:00|2439.1|2437.1|2436.1|2434.1|2441.7|2438.8|2432.7|2429.9|1060
1608043200000|2020-12-15 14:40:00|2436.3|2434.3|2439.9|2437.9|2440.9|2438.3|2435.7|2433.7|688
1608043500000|2020-12-15 14:45:00|2439.6|2437.6|2443.8|2441.8|2445.6|2443.2|2439.6|2437.3|720
1608043800000|2020-12-15 14:50:00|2443.7|2441.7|2447.7|2445.7|2449.7|2447.3|2443.7|2441.7|754
1608044100000|2020-12-15 14:55:00|2447.4|2445.4|2446.4|2442.9|2453.4|2450.6|2445.1|2442|814
1608044400000|2020-12-15 15:00:00|2446.5|2443|2448.6|2445.1|2450.1|2447.5|2444.5|2441.8|995
1608044700000|2020-12-15 15:05:00|2448.7|2445.2|2444.4|2440.9|2449.1|2446.4|2443.2|2440.6|888
1608045000000|2020-12-15 15:10:00|2443.7|2441.7|2448.6|2446.6|2449.3|2447.3|2441.6|2439.6|775
1608045300000|2020-12-15 15:15:00|2448.5|2446.5|2445|2441.5|2448.7|2446.7|2444|2441.3|553
1608045600000|2020-12-15 15:20:00|2444.9|2441.4|2449.6|2446.1|2451.3|2448.9|2444.4|2441.1|713
1608045900000|2020-12-15 15:25:00|2449.4|2445.9|2444.1|2442.1|2450|2446.9|2444|2441.3|654
1608046200000|2020-12-15 15:30:00|2444|2442|2442.6|2440.6|2445.7|2443.5|2441.1|2438.3|476
1608046500000|2020-12-15 15:35:00|2442.4|2440.4|2441|2439|2443.6|2441.6|2440.2|2437.5|493
1608046800000|2020-12-15 15:40:00|2440.9|2438.9|2442|2440|2442.9|2440.9|2439.7|2437.7|449
1608047100000|2020-12-15 15:45:00|2442.1|2440.1|2442.6|2440.6|2445.7|2443.2|2440|2437.8|650
1608047400000|2020-12-15 15:50:00|2442.7|2440.7|2440.1|2438.1|2443.5|2441.5|2439.8|2437.3|551
1608047700000|2020-12-15 15:55:00|2440.2|2438.2|2440.4|2438.4|2441.9|2439.1|2438|2435.8|568
1608048000000|2020-12-15 16:00:00|2441.4|2437.9|2440.3|2438.3|2443.2|2440.7|2439|2436.3|588
1608048300000|2020-12-15 16:05:00|2440.2|2438.2|2439.7|2437.7|2440.6|2438.3|2435.7|2433.1|934
1608048600000|2020-12-15 16:10:00|2439.6|2437.6|2442.1|2440.1|2443|2441|2437.7|2435.4|703
1608048900000|2020-12-15 16:15:00|2442.2|2440.2|2440.7|2438.7|2443.1|2440.3|2437.8|2435.8|624
1608049200000|2020-12-15 16:20:00|2440.8|2438.8|2441.4|2439.4|2441.9|2439.7|2438.7|2436.7|527
1608049500000|2020-12-15 16:25:00|2441.5|2439.5|2440.3|2438.3|2441.5|2439.5|2438.9|2436.9|367
1608049800000|2020-12-15 16:30:00|2440.4|2438.4|2442.9|2440.9|2443.3|2441.3|2439.2|2437.2|387
1608050100000|2020-12-15 16:35:00|2442.8|2440.8|2446.6|2444.6|2447.3|2445.3|2442.7|2440.7|422
1608050400000|2020-12-15 16:40:00|2446.7|2444.7|2447.8|2445.8|2448.8|2446.8|2446.3|2444.3|381
1608050700000|2020-12-15 16:45:00|2447.9|2445.9|2446.3|2444.3|2447.9|2445.9|2445.3|2443.3|367
1608051000000|2020-12-15 16:50:00|2446.2|2444.2|2447|2445|2448.3|2446|2445.8|2443.7|373
1608051300000|2020-12-15 16:55:00|2446.9|2444.9|2449.9|2447.9|2450.2|2448.1|2446.4|2444.4|420
1608051600000|2020-12-15 17:00:00|2449.5|2447.5|2449.9|2447.9|2452.3|2449.6|2447.3|2445.3|452
1608051900000|2020-12-15 17:05:00|2450|2448|2448.1|2446.1|2450.8|2448.3|2445.7|2443|436
1608052200000|2020-12-15 17:10:00|2448.3|2446.3|2447.8|2445.8|2449|2446.7|2446.6|2444|305
1608052500000|2020-12-15 17:15:00|2448.2|2444.7|2447.9|2445.9|2449.2|2446.1|2446.1|2443.6|283
1608052800000|2020-12-15 17:20:00|2448.8|2445.3|2447.3|2445.3|2449.8|2446.9|2446.8|2444|302
1608053100000|2020-12-15 17:25:00|2447.2|2445.2|2447.7|2444.2|2448.3|2445.5|2445.7|2443.1|282
1608053400000|2020-12-15 17:30:00|2447.5|2444|2446.6|2444.6|2449|2446.4|2446.5|2443.9|229
1608053700000|2020-12-15 17:35:00|2446.7|2444.7|2447.5|2445.5|2448.8|2446.3|2446.6|2443.8|247
1608054000000|2020-12-15 17:40:00|2447.6|2445.6|2446.4|2444.4|2448.2|2445.7|2446.1|2443.4|234
1608054300000|2020-12-15 17:45:00|2447.4|2443.9|2448.4|2446.4|2450.1|2447.5|2446.7|2443.9|324
1608054600000|2020-12-15 17:50:00|2448.5|2446.5|2448.7|2446.7|2449.8|2447|2447.3|2444.5|284
1608054900000|2020-12-15 17:55:00|2448.6|2446.6|2451.1|2449.1|2452.1|2449.7|2448.2|2445.5|301
1608055200000|2020-12-15 18:00:00|2451.9|2448.4|2453.8|2451.8|2454.8|2452.1|2451.6|2448.2|361
1608055500000|2020-12-15 18:05:00|2453.7|2451.7|2456.1|2452.6|2456.9|2454.5|2453.6|2451|388
1608055800000|2020-12-15 18:10:00|2456.4|2452.9|2455.5|2453.5|2457.1|2454.3|2454.6|2451.8|443
1608056100000|2020-12-15 18:15:00|2455.4|2453.4|2457|2453.5|2458.2|2455.4|2454.3|2451.4|408
1608056400000|2020-12-15 18:20:00|2457.1|2453.6|2452.8|2449.3|2458|2455.1|2450.8|2447.9|518
1608056700000|2020-12-15 18:25:00|2452.3|2450.3|2450.4|2446.9|2453.8|2450.9|2449.4|2446.5|511
1608057000000|2020-12-15 18:30:00|2450.1|2446.6|2451.8|2448.3|2453|2450.3|2449.1|2445.7|382
1608057300000|2020-12-15 18:35:00|2451.9|2448.4|2453.3|2449.8|2453.4|2450.4|2450.3|2447.6|267
1608057600000|2020-12-15 18:40:00|2453.2|2449.7|2455.7|2452.2|2455.8|2452.6|2452|2449.4|278
1608057900000|2020-12-15 18:45:00|2455.6|2452.1|2451.6|2449.6|2455.9|2453.1|2451.6|2449|248
1608058200000|2020-12-15 18:50:00|2451.7|2449.7|2452|2450|2454.3|2451.4|2450.6|2448.2|320
1608058500000|2020-12-15 18:55:00|2452.1|2450.1|2451.6|2449.6|2454.2|2451.5|2450|2447.3|327
1608058800000|2020-12-15 19:00:00|2451.3|2449.3|2452.4|2450.4|2453.3|2450.7|2450.4|2447.9|259
1608059100000|2020-12-15 19:05:00|2452.5|2450.5|2452.3|2450.3|2453.7|2450.9|2451.9|2449.3|171
1608059400000|2020-12-15 19:10:00|2452.4|2450.4|2453.9|2450.4|2454.5|2451.8|2452.3|2449.7|200
1608059700000|2020-12-15 19:15:00|2454|2450.5|2452|2448.5|2454|2451.2|2450.9|2448.1|193
1608060000000|2020-12-15 19:20:00|2450.8|2448.8|2450.4|2446.9|2451.8|2449.2|2449.3|2446.7|155
1608060300000|2020-12-15 19:25:00|2449.7|2447.7|2450.8|2448.8|2451.3|2449|2449.5|2446.7|175
1608060600000|2020-12-15 19:30:00|2450.6|2448.6|2449.4|2447.4|2451.1|2448.6|2449.4|2446.8|210
1608060900000|2020-12-15 19:35:00|2449.5|2447.5|2452|2450|2452.7|2450.3|2449.3|2446.7|227
1608061200000|2020-12-15 19:40:00|2452.1|2450.1|2449.9|2447.9|2452.7|2450.1|2449.6|2446.9|147
1608061500000|2020-12-15 19:45:00|2450|2448|2449.4|2447.4|2450.5|2448.4|2449.3|2446.8|153
1608061800000|2020-12-15 19:50:00|2449.5|2447.5|2451.1|2449.1|2451.5|2449.5|2449.4|2447.2|234
1608062100000|2020-12-15 19:55:00|2451|2449|2449.8|2447.8|2451.1|2449|2448.3|2445.4|249
1608062400000|2020-12-15 20:00:00|2449.9|2447.9|2451.1|2449.1|2452.6|2450.3|2449.7|2447.3|252
1608062700000|2020-12-15 20:05:00|2450.9|2448.9|2449.7|2447.7|2452.2|2450.2|2449.5|2447.5|236
1608063000000|2020-12-15 20:10:00|2449.6|2447.6|2451.4|2447.9|2451.8|2449.2|2448.3|2445.8|253
1608063300000|2020-12-15 20:15:00|2451.3|2447.8|2450|2448|2451.9|2449.2|2449.8|2447|290
1608063600000|2020-12-15 20:20:00|2449.9|2447.9|2450.4|2448.4|2452|2449.6|2449|2446.4|400
1608063900000|2020-12-15 20:25:00|2450.5|2448.5|2450.9|2448.9|2451.5|2449|2449.3|2446.8|199
1608064200000|2020-12-15 20:30:00|2450.8|2448.8|2449.9|2447.9|2452|2449.4|2449.3|2446.6|293
1608064500000|2020-12-15 20:35:00|2450|2448|2450.3|2448.3|2451.4|2448.7|2448.9|2446.6|243
1608064800000|2020-12-15 20:40:00|2450.4|2448.4|2450.9|2448.9|2452|2449.2|2450.1|2447.6|219
1608065100000|2020-12-15 20:45:00|2450.8|2448.8|2450.6|2448.6|2451.6|2449.2|2449.7|2447|178
1608065400000|2020-12-15 20:50:00|2450.8|2448.8|2451.1|2449.1|2452|2449.2|2449.6|2447.1|196
1608065700000|2020-12-15 20:55:00|2451|2449|2453.6|2450.1|2453.7|2451.1|2450.7|2447.7|199
1608066000000|2020-12-15 21:00:00|2453.5|2450|2451.7|2449.7|2453.6|2450.7|2451.5|2448.9|155
1608066300000|2020-12-15 21:05:00|2451.8|2449.8|2452.5|2449|2452.5|2450|2450.9|2448.1|179
1608066600000|2020-12-15 21:10:00|2452.4|2448.9|2450.8|2448.8|2452.4|2449.6|2450.7|2448|129
1608066900000|2020-12-15 21:15:00|2451.4|2447.9|2451.1|2447.6|2451.8|2449.3|2450.2|2447.2|103
1608067200000|2020-12-15 21:20:00|2451.5|2448|2451.4|2447.9|2451.7|2448.9|2450.3|2447.4|99
1608067500000|2020-12-15 21:25:00|2451.3|2447.8|2452.2|2448.7|2452.5|2449.3|2451.1|2447.6|121
1608067800000|2020-12-15 21:30:00|2452.5|2449|2453.3|2449.8|2453.7|2450.4|2451.7|2448.6|131
1608068100000|2020-12-15 21:35:00|2453.2|2449.7|2452.8|2449.3|2453.5|2450.4|2452.4|2449.1|107
1608068400000|2020-12-15 21:40:00|2453|2449.5|2453.1|2449.6|2453.5|2450.5|2452.4|2448.9|107
1608068700000|2020-12-15 21:45:00|2452.8|2449.3|2453.1|2449.6|2453.9|2450.4|2452.8|2449.3|117
1608069000000|2020-12-15 21:50:00|2453|2449.5|2452.4|2448.9|2453.5|2450|2452.2|2448.7|125
1608069300000|2020-12-15 21:55:00|2452.3|2448.8|2451.4|2447.9|2454.3|2449.2|2450.6|2446.4|151
1608073200000|2020-12-15 23:00:00|2453.5|2450|2455|2451.5|2455.8|2452.3|2452.4|2448.9|237
1608073500000|2020-12-15 23:05:00|2454.9|2451.4|2453.9|2450.4|2455|2451.5|2453.4|2449.9|139
1608073800000|2020-12-15 23:10:00|2453.8|2450.3|2453.4|2449.9|2454.2|2450.7|2453|2449.5|124
1608074100000|2020-12-15 23:15:00|2453.5|2450|2453.4|2449.9|2454.6|2451.1|2452.7|2449.2|109
1608074400000|2020-12-15 23:20:00|2453.1|2449.6|2453.6|2450.1|2454.1|2450.6|2453|2449.5|98
1608074700000|2020-12-15 23:25:00|2453.7|2450.2|2453.1|2449.6|2454|2450.5|2452.4|2448.9|117
1608075000000|2020-12-15 23:30:00|2453.2|2449.7|2453.8|2450.3|2454.2|2450.7|2452.8|2449.3|90
1608075300000|2020-12-15 23:35:00|2453.4|2449.9|2454.2|2450.7|2454.8|2451.3|2453.4|2449.9|111
1608075600000|2020-12-15 23:40:00|2454.1|2450.6|2453.9|2450.4|2454.6|2451.1|2453.8|2450.3|92
1608075900000|2020-12-15 23:45:00|2454|2450.5|2452.9|2449.4|2455|2451.5|2452.3|2448.8|100
1608076200000|2020-12-15 23:50:00|2452.8|2449.3|2451.7|2448.2|2452.9|2449.4|2451.2|2447.7|107
1608076500000|2020-12-15 23:55:00|2451.6|2448.1|2450.4|2446.9|2452.1|2448.6|2450|2446.5|124
1608076800000|2020-12-16 00:00:00|2450.5|2447|2450|2446.5|2452.2|2448.7|2450|2446.5|179
1608077100000|2020-12-16 00:05:00|2450.1|2446.6|2453.4|2449.9|2453.6|2450.7|2448|2444.5|274
1608077400000|2020-12-16 00:10:00|2453.5|2450|2452.2|2448.7|2454.1|2451.1|2451.3|2447.8|210
1608077700000|2020-12-16 00:15:00|2452.1|2448.6|2450.3|2446.8|2452.8|2449.3|2449.5|2446.4|224
1608078000000|2020-12-16 00:20:00|2450.4|2446.9|2450.5|2447|2450.7|2447.6|2449.2|2446.3|114
1608078300000|2020-12-16 00:25:00|2450.4|2446.9|2452|2448.5|2452.5|2449|2449.3|2446.7|127
1608078600000|2020-12-16 00:30:00|2452.1|2448.6|2450.9|2447.4|2452.2|2449.3|2450.8|2447.3|97
1608078900000|2020-12-16 00:35:00|2451|2447.5|2450.3|2446.8|2452|2448.5|2449.7|2446.7|108
1608079200000|2020-12-16 00:40:00|2450.2|2446.7|2448.9|2445.4|2450.5|2447.1|2448|2445.2|135
1608079500000|2020-12-16 00:45:00|2449.1|2445.6|2449.4|2445.9|2449.8|2446.3|2447.9|2444.6|82
1608079800000|2020-12-16 00:50:00|2449.5|2446|2448.1|2444.6|2450.2|2447.2|2446.8|2444.2|150
1608080100000|2020-12-16 00:55:00|2448.7|2445.2|2449.6|2446.1|2450.6|2447.1|2447.4|2444.5|156
1608080400000|2020-12-16 01:00:00|2449.1|2445.6|2448.8|2445.3|2452.7|2449.2|2447.3|2443.8|552
1608080700000|2020-12-16 01:05:00|2448.7|2445.2|2448.4|2444.9|2449.9|2446.4|2447.3|2443.8|379
1608081000000|2020-12-16 01:10:00|2448.3|2444.8|2450.8|2447.3|2451.3|2447.8|2447.9|2444.4|418
1608081300000|2020-12-16 01:15:00|2450.5|2447|2451.6|2448.1|2452.3|2449.3|2448.7|2445.2|310
1608081600000|2020-12-16 01:20:00|2451.7|2448.2|2450.2|2446.7|2452|2449.2|2449.5|2446|234
1608081900000|2020-12-16 01:25:00|2450.1|2446.6|2448.2|2444.7|2451.4|2447.9|2448.1|2444.6|389
1608082200000|2020-12-16 01:30:00|2448.3|2444.8|2449|2445.5|2449.6|2446.8|2445.9|2442.6|503
1608082500000|2020-12-16 01:35:00|2449.1|2445.6|2450.6|2447.1|2452.1|2449.4|2447.4|2444.5|485
1608082800000|2020-12-16 01:40:00|2450.7|2447.2|2449.8|2446.3|2451.6|2448.7|2449.2|2445.8|346
1608083100000|2020-12-16 01:45:00|2449.7|2446.2|2450.1|2446.6|2451.2|2447.7|2449|2445.5|271
1608083400000|2020-12-16 01:50:00|2449.9|2446.4|2448|2444.5|2451.3|2447.8|2447.4|2443.9|326
1608083700000|2020-12-16 01:55:00|2448.1|2444.6|2447.6|2444.1|2449.4|2445.9|2447.4|2443.9|286
1608084000000|2020-12-16 02:00:00|2447.8|2444.3|2453.5|2450|2453.6|2450.1|2447.4|2443.9|381
1608084300000|2020-12-16 02:05:00|2453.7|2450.2|2450.7|2447.2|2453.8|2450.5|2450.2|2447.2|337
1608084600000|2020-12-16 02:10:00|2450.9|2447.4|2453.3|2449.8|2454.4|2450.9|2450.4|2446.9|249
1608084900000|2020-12-16 02:15:00|2453.2|2449.7|2452.7|2449.2|2453.4|2450.6|2451.3|2448.5|198
1608085200000|2020-12-16 02:20:00|2452.6|2449.1|2454.2|2450.7|2455|2451.5|2451.2|2448.6|258
1608085500000|2020-12-16 02:25:00|2454.3|2450.8|2452.8|2449.3|2454.8|2451.3|2452.7|2449.2|173
1608085800000|2020-12-16 02:30:00|2452.9|2449.4|2464.3|2460.8|2464.9|2461.6|2452.9|2449.4|743
1608086100000|2020-12-16 02:35:00|2464.2|2460.7|2469.4|2465.9|2469.9|2467.2|2464.2|2460.7|882
1608086400000|2020-12-16 02:40:00|2469.6|2466.1|2469.7|2466.2|2471.8|2468.3|2467.3|2464.2|704
1608086700000|2020-12-16 02:45:00|2469.6|2466.1|2471|2467.5|2473.2|2469.7|2469.2|2465.7|559
1608087000000|2020-12-16 02:50:00|2470.8|2467.3|2471|2467.5|2473.7|2470.2|2469.5|2466|535
1608087300000|2020-12-16 02:55:00|2471.1|2467.6|2470.2|2466.7|2473|2469.5|2469.9|2466.6|503
1608087600000|2020-12-16 03:00:00|2470.3|2466.8|2467.8|2464.3|2471.8|2468.8|2466.6|2463.3|647
1608087900000|2020-12-16 03:05:00|2467.7|2464.2|2466.3|2462.8|2468.5|2465.7|2465.4|2461.9|444
1608088200000|2020-12-16 03:10:00|2466.4|2462.9|2468.7|2465.2|2469.4|2465.9|2466.2|2462.7|322
1608088500000|2020-12-16 03:15:00|2468.9|2465.4|2468.2|2464.7|2471.6|2468.1|2466|2462.5|495
1608088800000|2020-12-16 03:20:00|2468.3|2464.8|2469.8|2466.3|2469.9|2466.4|2466.1|2462.6|340
1608089100000|2020-12-16 03:25:00|2469.9|2466.4|2471.1|2467.6|2471.9|2468.4|2469|2465.5|354
1608089400000|2020-12-16 03:30:00|2470.8|2467.3|2470.5|2467|2471.2|2467.9|2469.7|2466.2|178
1608089700000|2020-12-16 03:35:00|2470.4|2466.9|2469.8|2466.3|2470.5|2467.2|2468.8|2465.9|159
1608090000000|2020-12-16 03:40:00|2469.6|2466.1|2469.5|2466|2470.5|2467|2468.9|2465.7|118
1608090300000|2020-12-16 03:45:00|2469.6|2466.1|2471.9|2468.4|2472.2|2468.7|2469.1|2465.6|209
1608090600000|2020-12-16 03:50:00|2472|2468.5|2471.6|2468.1|2472.5|2469|2471.4|2467.9|156
1608090900000|2020-12-16 03:55:00|2471.5|2468|2471.3|2467.8|2472.3|2469|2470.9|2467.5|173
1608091200000|2020-12-16 04:00:00|2471.2|2467.7|2469.1|2465.6|2471.2|2467.7|2468.8|2465.3|165
1608091500000|2020-12-16 04:05:00|2468.8|2465.3|2469.8|2466.3|2469.8|2467|2468.7|2465.2|147
1608091800000|2020-12-16 04:10:00|2469.9|2466.4|2470.3|2466.8|2470.5|2467|2468.9|2465.4|144
1608092100000|2020-12-16 04:15:00|2470.4|2466.9|2468.8|2465.3|2470.9|2467.4|2468|2465|98
1608092400000|2020-12-16 04:20:00|2468.7|2465.2|2469.8|2466.3|2469.9|2466.4|2467.7|2464.2|133
1608092700000|2020-12-16 04:25:00|2469.7|2466.2|2468.3|2464.8|2469.8|2466.3|2467.7|2464.8|114
1608093000000|2020-12-16 04:30:00|2468.4|2464.9|2468.7|2465.2|2469.4|2466|2467.9|2464.4|179
1608093300000|2020-12-16 04:35:00|2468.9|2465.4|2468.1|2464.6|2469.3|2465.8|2467.7|2464.2|132
1608093600000|2020-12-16 04:40:00|2467.9|2464.4|2467.2|2463.7|2468.4|2465.5|2465.9|2463.1|158
1608093900000|2020-12-16 04:45:00|2467.1|2463.6|2467.5|2464|2467.8|2464.3|2465.5|2462.9|155
1608094200000|2020-12-16 04:50:00|2467.6|2464.1|2467.8|2464.3|2468.2|2464.7|2467.3|2463.8|123
1608094500000|2020-12-16 04:55:00|2467.7|2464.2|2467.4|2463.9|2468.8|2465.3|2466.8|2463.3|154
1608094800000|2020-12-16 05:00:00|2467.5|2464|2468|2464.5|2468.1|2465.4|2466.5|2463|185
1608095100000|2020-12-16 05:05:00|2468.1|2464.6|2466.2|2462.7|2468.1|2464.6|2466.1|2462.6|140
1608095400000|2020-12-16 05:10:00|2466.3|2462.8|2466.8|2463.3|2467.3|2464.3|2466.2|2462.7|188
1608095700000|2020-12-16 05:15:00|2466.7|2463.2|2467.9|2464.4|2468.8|2465.3|2466.3|2462.8|196
1608096000000|2020-12-16 05:20:00|2467.1|2465.1|2469.5|2466|2469.5|2466|2467.1|2463.8|226
1608096300000|2020-12-16 05:25:00|2469.4|2465.9|2470.8|2467.3|2471.1|2468.1|2468.5|2465.6|321
1608096600000|2020-12-16 05:30:00|2469.7|2467.7|2472|2468.5|2476.4|2472.9|2468.3|2465.2|676
1608096900000|2020-12-16 05:35:00|2471.8|2468.3|2467.6|2464.1|2472|2468.5|2467.4|2463.9|534
1608097200000|2020-12-16 05:40:00|2467.5|2464|2462.2|2460.2|2467.5|2464|2460.4|2457.4|785
1608097500000|2020-12-16 05:45:00|2463.1|2459.6|2465.4|2461.9|2465.6|2462.7|2462.1|2459.4|458
1608097800000|2020-12-16 05:50:00|2465.5|2462|2465.6|2462.1|2467.2|2464.4|2464.7|2461.5|403
1608098100000|2020-12-16 05:55:00|2465.5|2462|2466.6|2463.1|2468.2|2465.6|2464.8|2461.7|421
1608098400000|2020-12-16 06:00:00|2466.5|2463|2465.7|2462.2|2467.1|2464.2|2464.9|2461.9|318
1608098700000|2020-12-16 06:05:00|2465.9|2462.4|2470|2466.5|2471.2|2467.7|2464.9|2461.9|492
1608099000000|2020-12-16 06:10:00|2469.9|2466.4|2470.6|2467.1|2471.8|2468.4|2469.3|2466.2|389
1608099300000|2020-12-16 06:15:00|2470.5|2467|2471|2467.5|2474.1|2470.6|2469.2|2465.7|493
1608099600000|2020-12-16 06:20:00|2471.3|2467.8|2470.9|2467.4|2471.9|2468.5|2469.7|2466.2|436
1608099900000|2020-12-16 06:25:00|2470.8|2467.3|2474|2470.5|2474.5|2471|2470.3|2466.9|419
1608100200000|2020-12-16 06:30:00|2474.2|2470.7|2475.8|2472.3|2480.5|2477.1|2474.1|2470.6|825
1608100500000|2020-12-16 06:35:00|2475.6|2472.1|2477.5|2474|2478.9|2475.4|2474.7|2471.2|544
1608100800000|2020-12-16 06:40:00|2477.4|2473.9|2479.7|2476.2|2479.7|2476.2|2475.6|2472.1|346
1608101100000|2020-12-16 06:45:00|2479.6|2476.1|2478.7|2475.2|2482.1|2478.6|2476.3|2472.8|740
1608101400000|2020-12-16 06:50:00|2479|2475.5|2484.6|2481.1|2487.6|2484.1|2479|2475.5|690
1608101700000|2020-12-16 06:55:00|2484.7|2481.2|2481.6|2478.1|2485|2481.5|2480.4|2476.9|509
1608102000000|2020-12-16 07:00:00|2481.8|2478.3|2481.3|2477.8|2482.7|2479.3|2476.7|2473.2|491
1608102300000|2020-12-16 07:05:00|2481.4|2477.9|2476.9|2473.4|2481.4|2477.9|2474.6|2471.1|412
1608102600000|2020-12-16 07:10:00|2476.8|2473.3|2478|2474.5|2478.1|2474.6|2475.6|2472.1|319
1608102900000|2020-12-16 07:15:00|2478.1|2474.6|2483.1|2479.6|2483.8|2480.3|2477.7|2474.2|391
1608103200000|2020-12-16 07:20:00|2483|2479.5|2479|2475.5|2483.7|2480.2|2477.6|2474.1|441
1608103500000|2020-12-16 07:25:00|2479.1|2475.6|2480.6|2478.6|2481.7|2478.6|2477.2|2473.7|476
1608103800000|2020-12-16 07:30:00|2480.7|2478.7|2485.5|2482|2485.9|2482.4|2480.7|2478.3|378
1608104100000|2020-12-16 07:35:00|2485.4|2481.9|2480.4|2476.9|2486.1|2482.6|2478.2|2474.7|470
1608104400000|2020-12-16 07:40:00|2480.3|2476.8|2481.8|2479.8|2483.2|2480.5|2477.4|2474.5|480
1608104700000|2020-12-16 07:45:00|2481.9|2479.9|2478.3|2476.3|2482.9|2480.1|2477.2|2474.5|396
1608105000000|2020-12-16 07:50:00|2478|2476|2480.5|2477|2484|2480.9|2477.8|2475.1|391
1608105300000|2020-12-16 07:55:00|2480.6|2477.1|2476|2472.5|2480.6|2477.8|2473.5|2470.2|521
1608105600000|2020-12-16 08:00:00|2475.9|2472.4|2481|2479|2481.8|2479.1|2473.5|2470.6|531
1608105900000|2020-12-16 08:05:00|2481.2|2479.2|2478|2476|2482.7|2480.7|2477.9|2475.5|577
1608106200000|2020-12-16 08:10:00|2478.4|2476.4|2478.4|2476.4|2482.1|2479.3|2478.2|2475.5|398
1608106500000|2020-12-16 08:15:00|2478.5|2476.5|2479.2|2477.2|2480.8|2478.2|2475.8|2473|608
1608106800000|2020-12-16 08:20:00|2479.1|2477.1|2477.8|2474.3|2481.8|2479|2477.8|2474.3|465
1608107100000|2020-12-16 08:25:00|2477.7|2474.2|2484.3|2480.8|2485.6|2482.7|2476.4|2472.9|449
1608107400000|2020-12-16 08:30:00|2484.5|2481|2493.1|2489.6|2494.1|2490.6|2481.6|2478.1|825
1608107700000|2020-12-16 08:35:00|2493.2|2489.7|2497.2|2493.7|2502.7|2499.2|2493.1|2489.6|749
1608108000000|2020-12-16 08:40:00|2497.1|2493.6|2494.8|2492.8|2498.4|2495.4|2493.2|2490.3|634
1608108300000|2020-12-16 08:45:00|2495|2493|2498.5|2495|2499.5|2496.4|2494.4|2491.6|751
1608108600000|2020-12-16 08:50:00|2498.8|2495.3|2498.4|2494.9|2500.7|2497.8|2495.2|2491.8|579
1608108900000|2020-12-16 08:55:00|2498.3|2494.8|2498.9|2495.4|2501.6|2498.3|2496.4|2493.4|497
1608109200000|2020-12-16 09:00:00|2498.6|2495.1|2499.1|2497.1|2499.9|2497.1|2495|2492.2|505
1608109500000|2020-12-16 09:05:00|2499.9|2496.4|2501.9|2498.4|2504.3|2500.8|2499|2495.5|322
1608109800000|2020-12-16 09:10:00|2501.8|2498.3|2499.7|2496.2|2501.8|2498.3|2494.7|2491.4|526
1608110100000|2020-12-16 09:15:00|2499.6|2496.1|2499|2495.5|2500.8|2497.5|2497.8|2494.5|455
1608110400000|2020-12-16 09:20:00|2499.1|2495.6|2501.8|2498.3|2501.8|2498.5|2498|2495|494
1608110700000|2020-12-16 09:25:00|2501.7|2498.2|2506.9|2503.4|2511.3|2507.8|2501.4|2498.1|641
1608111000000|2020-12-16 09:30:00|2506.8|2503.3|2507.6|2505.6|2512.9|2509.4|2506.3|2503.3|528
1608111300000|2020-12-16 09:35:00|2507.7|2505.7|2511.1|2507.6|2511.6|2508.2|2505.6|2502.8|580
1608111600000|2020-12-16 09:40:00|2510.8|2507.3|2508|2504.5|2511.8|2508.5|2507.1|2504.1|631
1608111900000|2020-12-16 09:45:00|2507.4|2505.4|2511|2507.5|2511.8|2509|2507|2504.2|640
1608112200000|2020-12-16 09:50:00|2510.9|2507.4|2515.9|2512.4|2516.1|2512.9|2509.8|2506.5|557
1608112500000|2020-12-16 09:55:00|2516.2|2512.7|2516.6|2513.1|2519.9|2517.4|2514.8|2512.3|574
1608112800000|2020-12-16 10:00:00|2516.5|2513|2517.3|2513.8|2518.4|2515.5|2514.9|2511.9|495
1608113100000|2020-12-16 10:05:00|2517.2|2513.7|2516.5|2513|2519.8|2516.8|2516.1|2512.6|653
1608113400000|2020-12-16 10:10:00|2516.6|2513.1|2515.4|2511.9|2517.4|2514.8|2514.9|2511.6|536
1608113700000|2020-12-16 10:15:00|2515.5|2512|2515.5|2512|2516.8|2514.2|2510.8|2507.8|599
1608114000000|2020-12-16 10:20:00|2514.8|2512.8|2516.2|2514.2|2516.9|2514.3|2514.6|2511.9|496
1608114300000|2020-12-16 10:25:00|2516.1|2514.1|2514.9|2511.4|2516.9|2514.4|2513.1|2510.3|484
1608114600000|2020-12-16 10:30:00|2515.2|2511.7|2516.8|2513.3|2517.9|2514.4|2514.3|2511|514
1608114900000|2020-12-16 10:35:00|2516.9|2513.4|2515.5|2512|2517.7|2514.8|2514.2|2511|503
1608115200000|2020-12-16 10:40:00|2515.8|2512.3|2516.5|2514.5|2518.3|2515|2514.4|2511.3|460
1608115500000|2020-12-16 10:45:00|2516.4|2514.4|2517.2|2513.7|2519.9|2517.6|2514.5|2511.4|706
1608115800000|2020-12-16 10:50:00|2517.4|2513.9|2517.6|2514.1|2519.4|2516.4|2515.6|2512.1|800
1608116100000|2020-12-16 10:55:00|2517.5|2514|2517|2513.5|2517.8|2515.1|2515.2|2511.8|515
1608116400000|2020-12-16 11:00:00|2516.8|2513.3|2518.3|2514.8|2518.9|2515.4|2515.4|2511.9|596
1608116700000|2020-12-16 11:05:00|2518.1|2514.6|2521.4|2517.9|2522.4|2520|2517.9|2514.4|635
1608117000000|2020-12-16 11:10:00|2521.5|2518|2523.1|2521.1|2523.7|2521.3|2519.9|2517.1|509
1608117300000|2020-12-16 11:15:00|2523.2|2521.2|2526.2|2524.2|2527.6|2524.6|2522.8|2520|658
1608117600000|2020-12-16 11:20:00|2526.3|2524.3|2522.9|2520.9|2526.3|2524.3|2520.2|2517.3|768
1608117900000|2020-12-16 11:25:00|2522.7|2520.7|2526.3|2524.3|2527.6|2524.8|2522.7|2520.1|514
1608118200000|2020-12-16 11:30:00|2526.4|2524.4|2528.7|2525.2|2529.6|2527|2526|2523.6|497
1608118500000|2020-12-16 11:35:00|2528.2|2524.7|2527.6|2524.1|2529.5|2526.7|2526.8|2523.6|364
1608118800000|2020-12-16 11:40:00|2527.7|2524.2|2527.2|2525.2|2531.6|2528.9|2526|2523.1|477
1608119100000|2020-12-16 11:45:00|2527.1|2525.1|2522.7|2519.2|2528.1|2525.3|2521.5|2518|573
1608119400000|2020-12-16 11:50:00|2522.8|2519.3|2523.6|2520.1|2525.3|2522.4|2520.1|2517.2|578
1608119700000|2020-12-16 11:55:00|2523.7|2520.2|2523.9|2520.4|2526.4|2523.2|2522.1|2519.3|555
1608120000000|2020-12-16 12:00:00|2524|2520.5|2514.5|2511|2524|2520.5|2512.5|2509|829
1608120300000|2020-12-16 12:05:00|2515|2511.5|2511|2507.5|2517.2|2514|2506|2502.5|903
1608120600000|2020-12-16 12:10:00|2511.1|2507.6|2510.2|2508.2|2511.8|2509.1|2509|2505.5|571
1608120900000|2020-12-16 12:15:00|2510.7|2507.2|2507|2503.5|2511.9|2509|2505.9|2502.9|692
1608121200000|2020-12-16 12:20:00|2506.7|2503.2|2512.2|2508.7|2512.2|2509.5|2501|2498|896
1608121500000|2020-12-16 12:25:00|2511.9|2508.4|2514.3|2510.8|2515.6|2512.1|2510.8|2508|645
1608121800000|2020-12-16 12:30:00|2514.4|2510.9|2514.5|2511|2515.9|2513.2|2512.3|2509|512
1608122100000|2020-12-16 12:35:00|2514.6|2511.1|2514.2|2510.7|2516|2513.2|2512.8|2509.7|495
1608122400000|2020-12-16 12:40:00|2514.1|2510.6|2514.7|2511.2|2515.5|2512.6|2511.4|2507.9|461
1608122700000|2020-12-16 12:45:00|2514.8|2511.3|2514.3|2510.8|2515.2|2511.9|2512.2|2508.7|349
1608123000000|2020-12-16 12:50:00|2513.5|2511.5|2514.8|2511.3|2516.4|2513.7|2513.3|2510|448
1608123300000|2020-12-16 12:55:00|2514.7|2511.2|2511.7|2509.7|2515.3|2512.5|2510.8|2508.1|495
1608123600000|2020-12-16 13:00:00|2512.8|2509.3|2507|2505|2515.1|2512.3|2505.8|2502.6|1050
1608123900000|2020-12-16 13:05:00|2507.1|2505.1|2511.8|2509.8|2512.3|2509.8|2505.7|2503.1|702
1608124200000|2020-12-16 13:10:00|2512.2|2510.2|2521.1|2519.1|2522.3|2519.8|2512.2|2510.2|1147
1608124500000|2020-12-16 13:15:00|2521.2|2519.2|2507|2503.5|2521.2|2519.2|2506.9|2503.5|1199
1608124800000|2020-12-16 13:20:00|2507.1|2503.6|2496.4|2494.4|2507.2|2504|2488.5|2485|1268
1608125100000|2020-12-16 13:25:00|2496.5|2494.5|2496.4|2492.9|2502.9|2500|2494.7|2489.9|848
1608125400000|2020-12-16 13:30:00|2497.6|2494.1|2500.7|2497.2|2502.2|2499.2|2492.2|2489.3|1123
1608125700000|2020-12-16 13:35:00|2500.8|2497.3|2491|2489|2500.8|2498.1|2487.5|2484|1010
1608126000000|2020-12-16 13:40:00|2490.9|2488.9|2494.7|2491.2|2496.1|2493.2|2485.3|2481.8|962
1608126300000|2020-12-16 13:45:00|2494.8|2491.3|2494.6|2492.6|2498.2|2495.1|2491.9|2489.3|792
1608126600000|2020-12-16 13:50:00|2495.2|2491.7|2498.1|2496.1|2502.7|2499.2|2494.8|2491.7|747
1608126900000|2020-12-16 13:55:00|2498|2496|2491.4|2487.9|2498|2496|2490|2487.4|657
1608127200000|2020-12-16 14:00:00|2490.6|2488.6|2496.5|2494.5|2497.5|2494.8|2488.8|2486|781
1608127500000|2020-12-16 14:05:00|2497.1|2493.6|2499.3|2497.3|2502.3|2498.8|2496.2|2493.6|738
1608127800000|2020-12-16 14:10:00|2499.2|2497.2|2503.6|2501.6|2505.5|2503.1|2498.4|2495.8|877
1608128100000|2020-12-16 14:15:00|2504|2502|2504.3|2500.8|2505|2502.5|2500.1|2497.2|856
1608128400000|2020-12-16 14:20:00|2504.2|2500.7|2502.4|2500.4|2506.3|2503.5|2501.6|2498.8|839
1608128700000|2020-12-16 14:25:00|2503.4|2499.9|2498.4|2496.4|2503.4|2500.5|2496.3|2493.9|673
1608129000000|2020-12-16 14:30:00|2498.3|2496.3|2504.6|2502.6|2509.6|2507|2497.3|2494.6|969
1608129300000|2020-12-16 14:35:00|2504.7|2502.7|2500.3|2498.3|2506.5|2504.5|2495.4|2493.4|828
1608129600000|2020-12-16 14:40:00|2500.1|2498.1|2497|2493.5|2501.4|2499.4|2493.4|2491.4|853
1608129900000|2020-12-16 14:45:00|2496.2|2492.7|2496.1|2494.1|2498.4|2496.4|2493.5|2490.8|800
1608130200000|2020-12-16 14:50:00|2496.2|2494.2|2493.1|2491.1|2497.2|2495.2|2488.1|2486.1|933
1608130500000|2020-12-16 14:55:00|2493|2491|2492.9|2490.9|2496.1|2494.1|2492.5|2490.5|695
1608130800000|2020-12-16 15:00:00|2492.8|2490.8|2480.1|2476.6|2492.9|2490.9|2471.7|2468.2|1490
1608131100000|2020-12-16 15:05:00|2480.4|2476.9|2479.9|2476.4|2483.6|2481|2475|2472.3|1029
1608131400000|2020-12-16 15:10:00|2479.8|2476.3|2481.8|2479.8|2483.4|2480.5|2472.3|2468.8|1113
1608131700000|2020-12-16 15:15:00|2481.7|2479.7|2489.6|2486.1|2490.3|2487.5|2480.7|2478.3|954
1608132000000|2020-12-16 15:20:00|2489.2|2485.7|2487.5|2485.5|2490.4|2487.6|2483.8|2480.8|891
1608132300000|2020-12-16 15:25:00|2487.6|2485.6|2489.4|2487.4|2491.3|2488.6|2487.6|2485|754
1608132600000|2020-12-16 15:30:00|2490.1|2486.6|2493.4|2489.9|2495.8|2493.1|2489.1|2486.4|747
1608132900000|2020-12-16 15:35:00|2493.6|2490.1|2495|2493|2497.7|2495.5|2493.1|2490.1|592
1608133200000|2020-12-16 15:40:00|2494.9|2492.9|2496|2494|2500.4|2497.5|2494.8|2492.3|615
1608133500000|2020-12-16 15:45:00|2496.1|2494.1|2495|2493|2498.2|2496.2|2493.9|2491.9|477
1608133800000|2020-12-16 15:50:00|2495.1|2493.1|2499|2497|2499.7|2497.3|2495|2492.9|557
1608134100000|2020-12-16 15:55:00|2499.1|2497.1|2498.3|2496.3|2500.5|2498.5|2496.5|2494.5|555
1608134400000|2020-12-16 16:00:00|2498.4|2496.4|2495.9|2493.9|2499.2|2497.2|2494.3|2491.3|577
1608134700000|2020-12-16 16:05:00|2496|2494|2496.7|2494.7|2498.2|2495.5|2495|2492.4|598
1608135000000|2020-12-16 16:10:00|2496.8|2494.8|2500|2498|2501.4|2498.7|2496.3|2493.4|471
1608135300000|2020-12-16 16:15:00|2500.1|2498.1|2500.8|2498.8|2501.3|2499.2|2499|2497|478
1608135600000|2020-12-16 16:20:00|2500.7|2498.7|2502.3|2500.3|2503.8|2501.8|2499.9|2497.9|528
1608135900000|2020-12-16 16:25:00|2502.4|2500.4|2500.4|2498.4|2504.7|2502.4|2500.1|2498.1|505
1608136200000|2020-12-16 16:30:00|2500.3|2498.3|2497.1|2495.1|2501|2498.7|2496.8|2494.8|459
1608136500000|2020-12-16 16:35:00|2497.2|2495.2|2492.5|2490.5|2498|2495.3|2491.5|2489.5|457
1608136800000|2020-12-16 16:40:00|2492.4|2490.4|2496.7|2494.7|2496.7|2494.7|2492|2489.1|540
1608137100000|2020-12-16 16:45:00|2496.4|2494.4|2496.6|2494.6|2498.9|2496.5|2496|2494|544
1608137400000|2020-12-16 16:50:00|2496.5|2494.5|2496.2|2494.2|2498.1|2495.6|2495|2492.5|344
1608137700000|2020-12-16 16:55:00|2496|2494|2495.3|2493.3|2496.6|2494.5|2494.7|2492.5|222
1608138000000|2020-12-16 17:00:00|2495.2|2493.2|2495.5|2493.5|2496.9|2494.6|2493.1|2491.1|275
1608138300000|2020-12-16 17:05:00|2495.6|2493.6|2497.8|2495.8|2499.2|2496.5|2494.6|2492.6|280
1608138600000|2020-12-16 17:10:00|2497.7|2495.7|2496.1|2494.1|2497.8|2495.8|2495.6|2493.4|137
1608138900000|2020-12-16 17:15:00|2496.3|2494.3|2493.2|2491.2|2496.8|2494.8|2492.7|2490.1|328
1608139200000|2020-12-16 17:20:00|2493.1|2491.1|2495.3|2493.3|2496|2493.3|2493|2491|186
1608139500000|2020-12-16 17:25:00|2495.2|2493.2|2492.3|2490.3|2496.1|2493.4|2492|2490|205
1608139800000|2020-12-16 17:30:00|2492.2|2490.2|2493.3|2491.3|2493.7|2491.7|2488.5|2486.5|400
1608140100000|2020-12-16 17:35:00|2493.4|2491.4|2494.5|2492.5|2495.2|2493.2|2492.9|2490.9|352
1608140400000|2020-12-16 17:40:00|2494.4|2492.4|2495|2493|2495.4|2493.4|2493.3|2491|277
1608140700000|2020-12-16 17:45:00|2495.1|2493.1|2494.7|2492.7|2495.6|2493.6|2493.1|2491|303
1608141000000|2020-12-16 17:50:00|2494.8|2492.8|2494.7|2492.7|2496.4|2494.4|2493.3|2491.3|363
1608141300000|2020-12-16 17:55:00|2494.6|2492.6|2495|2493|2495.4|2493.4|2493.4|2491.4|221
1608141600000|2020-12-16 18:00:00|2494.7|2492.7|2497|2495|2497.2|2495.2|2494.5|2492.3|294
1608141900000|2020-12-16 18:05:00|2497.1|2495.1|2494.3|2492.3|2497.2|2495.2|2494.2|2491.8|252
1608142200000|2020-12-16 18:10:00|2494.4|2492.4|2494.4|2492.4|2495.4|2493.4|2493|2491|196
1608142500000|2020-12-16 18:15:00|2494.7|2492.7|2492.8|2490.8|2495|2493|2492.5|2490.5|159
1608142800000|2020-12-16 18:20:00|2492.6|2490.6|2492.2|2490.2|2495.1|2492.9|2491.1|2489.1|382
1608143100000|2020-12-16 18:25:00|2492.3|2490.3|2491.5|2489.5|2493.3|2490.7|2491.2|2488.7|350
1608143400000|2020-12-16 18:30:00|2491.4|2489.4|2494.9|2492.9|2495.4|2492.9|2491|2488.9|203
1608143700000|2020-12-16 18:35:00|2494.5|2492.5|2496.7|2494.7|2498.1|2495.2|2494.2|2492.1|156
1608144000000|2020-12-16 18:40:00|2496.6|2494.6|2499.1|2497.1|2499.8|2497.2|2496.5|2493.9|186
1608144300000|2020-12-16 18:45:00|2499|2497|2497.6|2495.6|2499.7|2497.1|2497.4|2494.9|176
1608144600000|2020-12-16 18:50:00|2497.5|2495.5|2498.4|2496.4|2499.8|2497.1|2497.2|2494.9|232
1608144900000|2020-12-16 18:55:00|2498.5|2496.5|2500.5|2497|2501.7|2497.7|2498.1|2495.3|366
1608145200000|2020-12-16 19:00:00|2501.1|2495.6|2491.1|2487.6|2507.6|2501.7|2490.1|2486.6|1440
1608145500000|2020-12-16 19:05:00|2490.4|2486.9|2490.5|2487|2491.1|2487.6|2482.3|2478.8|938
1608145800000|2020-12-16 19:10:00|2489.6|2486.1|2477.5|2475.5|2491.6|2488.1|2476.7|2474|950
1608146100000|2020-12-16 19:15:00|2477.9|2474.4|2476.1|2472.6|2478.7|2475.4|2472.1|2469.1|1042
1608146400000|2020-12-16 19:20:00|2476|2472.5|2483.7|2480.2|2483.7|2480.6|2476|2472.5|754
1608146700000|2020-12-16 19:25:00|2483.5|2480|2480.3|2478.3|2484.9|2482|2479.4|2476.1|686
1608147000000|2020-12-16 19:30:00|2481.2|2477.7|2491.1|2487.6|2492.8|2489.3|2479.2|2476.2|892
1608147300000|2020-12-16 19:35:00|2491.3|2487.8|2496.5|2493|2499.2|2495.8|2490.4|2487.1|835
1608147600000|2020-12-16 19:40:00|2496.1|2492.6|2504.6|2501.1|2508.6|2505.1|2494.4|2490.9|909
1608147900000|2020-12-16 19:45:00|2504.5|2501|2505.5|2502|2508.3|2504.8|2502|2498.5|747
1608148200000|2020-12-16 19:50:00|2505.6|2502.1|2517.9|2514.4|2520.9|2517.4|2504|2500.5|858
1608148500000|2020-12-16 19:55:00|2518|2514.5|2527.9|2524.4|2529.4|2525.9|2515.6|2512.2|947
1608148800000|2020-12-16 20:00:00|2528.2|2524.7|2530.7|2527.2|2532.1|2528.6|2520.9|2517.9|991
1608149100000|2020-12-16 20:05:00|2530.6|2527.1|2522.2|2518.7|2533.1|2529.6|2520.1|2516.6|1078
1608149400000|2020-12-16 20:10:00|2522.4|2518.9|2519.2|2515.7|2523.8|2520.9|2515.4|2511.9|787
1608149700000|2020-12-16 20:15:00|2519.3|2515.8|2523.5|2520|2523.6|2520.1|2518.5|2515|679
1608150000000|2020-12-16 20:20:00|2523.6|2520.1|2529.3|2525.8|2529.8|2526.3|2522.5|2519|768
1608150300000|2020-12-16 20:25:00|2529.4|2525.9|2528.3|2524.8|2533.7|2530.2|2527.1|2524.3|818
1608150600000|2020-12-16 20:30:00|2528.1|2524.6|2532.3|2528.8|2534|2530.5|2526.2|2522.7|824
1608150900000|2020-12-16 20:35:00|2532.5|2529|2530.5|2527|2533.6|2530.1|2527.8|2524.7|510
1608151200000|2020-12-16 20:40:00|2530.8|2527.3|2531.9|2528.4|2533.3|2529.8|2528.4|2525.6|533
1608151500000|2020-12-16 20:45:00|2531.8|2528.3|2539.5|2536|2539.7|2536.2|2530.5|2528|639
1608151800000|2020-12-16 20:50:00|2539.4|2535.9|2538|2534.5|2539.6|2536.6|2533.7|2530.9|607
1608152100000|2020-12-16 20:55:00|2538.3|2534.8|2543.6|2540.1|2544.9|2541.4|2536.3|2533.3|650
1608152400000|2020-12-16 21:00:00|2543.8|2540.3|2543|2541|2551.8|2548.3|2539.4|2535.9|630
1608152700000|2020-12-16 21:05:00|2543.9|2540.4|2538.8|2536.8|2544.2|2541.5|2538|2535.3|328
1608153000000|2020-12-16 21:10:00|2538.7|2536.7|2538.2|2536.2|2540.2|2536.9|2537|2534.2|215
1608153300000|2020-12-16 21:15:00|2538.7|2535.2|2539.2|2535.7|2539.6|2536.9|2536.5|2533.6|186
1608153600000|2020-12-16 21:20:00|2539.3|2535.8|2537.5|2534|2539.7|2536.2|2536.4|2533.3|160
1608153900000|2020-12-16 21:25:00|2537.6|2534.1|2537.2|2533.7|2537.7|2534.7|2534.4|2530.9|190
1608154200000|2020-12-16 21:30:00|2536.8|2533.3|2538.6|2535.1|2538.6|2535.1|2535.6|2532.3|216
1608154500000|2020-12-16 21:35:00|2538.2|2534.7|2539.1|2535.6|2540.5|2537|2538.2|2534.7|204
1608154800000|2020-12-16 21:40:00|2538.8|2535.3|2538.5|2535|2540.1|2536.6|2537.6|2534.1|187
1608155100000|2020-12-16 21:45:00|2538.2|2534.7|2538.3|2534.8|2539.9|2536.4|2536.9|2533.4|191
1608155400000|2020-12-16 21:50:00|2538.4|2534.9|2538.6|2535.1|2539.9|2536.4|2537.1|2533.6|178
1608155700000|2020-12-16 21:55:00|2538.8|2535.3|2537|2533.5|2539.2|2536|2535.1|2529.1|282
1608159600000|2020-12-16 23:00:00|2535.5|2532|2532.1|2528.6|2536.5|2533|2529.5|2525.4|450
1608159900000|2020-12-16 23:05:00|2532|2528.5|2531.7|2528.2|2532.6|2529.1|2530.9|2527.4|219
1608160200000|2020-12-16 23:10:00|2531.6|2528.1|2533|2529.5|2534.6|2531.1|2530|2526.5|209
1608160500000|2020-12-16 23:15:00|2532.9|2529.4|2534.8|2531.3|2534.9|2531.4|2531.4|2527.9|149
1608160800000|2020-12-16 23:20:00|2534.7|2531.2|2535.7|2532.2|2537.3|2533.4|2534.7|2531.2|199
1608161100000|2020-12-16 23:25:00|2535.6|2532.1|2537.8|2534.3|2537.8|2534.3|2535|2531.5|111
1608161400000|2020-12-16 23:30:00|2537.7|2534.2|2539.6|2536.1|2539.9|2536.4|2535.6|2532.1|161
1608161700000|2020-12-16 23:35:00|2539.4|2535.9|2535.7|2532.2|2539.4|2535.9|2534.2|2530.7|106
1608162000000|2020-12-16 23:40:00|2535.8|2532.3|2539.2|2535.7|2539.3|2535.8|2535.7|2532.2|158
1608162300000|2020-12-16 23:45:00|2539.1|2535.6|2541.5|2538|2542.3|2538.8|2538.3|2534.8|166
1608162600000|2020-12-16 23:50:00|2541.9|2538.4|2540.2|2536.7|2542.3|2538.8|2540.2|2536.7|113
1608162900000|2020-12-16 23:55:00|2540.4|2536.9|2537.8|2534.3|2540.7|2537.2|2537.4|2533.9|163
1608163200000|2020-12-17 00:00:00|2537.5|2534|2534.7|2531.2|2539.6|2536.1|2533.6|2530.1|270
1608163500000|2020-12-17 00:05:00|2534|2530.5|2535.6|2532.1|2536.5|2533.1|2533.9|2530.4|199
1608163800000|2020-12-17 00:10:00|2535.4|2531.9|2533.7|2530.2|2535.7|2532.2|2533.1|2529.6|253
1608164100000|2020-12-17 00:15:00|2533.8|2530.3|2531.4|2527.9|2533.9|2530.4|2531.2|2527.7|216
1608164400000|2020-12-17 00:20:00|2531.5|2528|2529.8|2526.3|2531.9|2528.4|2529.3|2525.8|200
1608164700000|2020-12-17 00:25:00|2529.5|2526|2528.1|2524.6|2530.5|2527|2527.7|2524.2|212
1608165000000|2020-12-17 00:30:00|2528.3|2524.8|2528.7|2525.2|2529.5|2526|2527.2|2523.7|301
1608165300000|2020-12-17 00:35:00|2528.9|2525.4|2530.8|2527.3|2532|2528.5|2528.7|2525.2|180
1608165600000|2020-12-17 00:40:00|2530.9|2527.4|2530|2526.5|2530.9|2527.4|2529.2|2525.7|163
1608165900000|2020-12-17 00:45:00|2529.8|2526.3|2531.5|2528|2531.9|2528.4|2529.4|2525.9|160
1608166200000|2020-12-17 00:50:00|2531.3|2527.8|2528.5|2525|2531.9|2528.4|2527.8|2524.3|297
1608166500000|2020-12-17 00:55:00|2528.3|2524.8|2529.2|2525.7|2531|2527.5|2528.3|2524.8|328
1608166800000|2020-12-17 01:00:00|2529.1|2525.6|2525.5|2522|2534.6|2531.1|2519.9|2516.4|1107
1608167100000|2020-12-17 01:05:00|2525.6|2522.1|2525.2|2521.7|2527.1|2523.6|2522.3|2518.8|611
1608167400000|2020-12-17 01:10:00|2525.6|2522.1|2524.4|2520.9|2527.5|2524.2|2522.8|2520.1|686
1608167700000|2020-12-17 01:15:00|2524.5|2521|2526.3|2522.8|2527.4|2523.9|2521|2517.5|650
1608168000000|2020-12-17 01:20:00|2526.4|2522.9|2529.8|2526.3|2529.8|2526.3|2525.1|2521.6|637
1608168300000|2020-12-17 01:25:00|2529.7|2526.2|2533.6|2530.1|2534.4|2530.9|2526.7|2523.2|586
1608168600000|2020-12-17 01:30:00|2533.8|2530.3|2531.6|2528.1|2535.4|2531.9|2531|2527.5|612
1608168900000|2020-12-17 01:35:00|2531.5|2528|2528.3|2524.8|2533.5|2530|2528.1|2524.6|527
1608169200000|2020-12-17 01:40:00|2528.5|2525|2527.3|2523.8|2529.3|2525.8|2527|2523.5|414
1608169500000|2020-12-17 01:45:00|2527.4|2523.9|2527.1|2523.6|2529.6|2526.1|2526|2522.5|511
1608169800000|2020-12-17 01:50:00|2527.2|2523.7|2527.8|2524.3|2528.4|2524.9|2526.1|2522.6|379
1608170100000|2020-12-17 01:55:00|2527.7|2524.2|2524.7|2521.2|2527.9|2524.4|2524|2520.5|464
1608170400000|2020-12-17 02:00:00|2524.8|2521.3|2526|2522.5|2527.4|2523.9|2523.7|2520.2|433
1608170700000|2020-12-17 02:05:00|2525.9|2522.4|2523.4|2519.9|2526.2|2522.7|2523.1|2519.6|280
1608171000000|2020-12-17 02:10:00|2523.5|2520|2524.7|2521.2|2525.1|2521.6|2523.2|2519.7|328
1608171300000|2020-12-17 02:15:00|2524.8|2521.3|2521.4|2517.9|2524.8|2521.3|2520.7|2517.2|360
1608171600000|2020-12-17 02:20:00|2521.3|2517.8|2520.4|2516.9|2522.3|2518.8|2519.2|2515.7|280
1608171900000|2020-12-17 02:25:00|2520.3|2516.8|2522.1|2518.6|2522.7|2519.2|2520.3|2516.8|275
1608172200000|2020-12-17 02:30:00|2522.3|2518.8|2521.7|2518.2|2524.7|2521.2|2521.4|2517.9|309
1608172500000|2020-12-17 02:35:00|2521.6|2518.1|2521|2517.5|2522.2|2518.7|2517.5|2514|460
1608172800000|2020-12-17 02:40:00|2521.1|2517.6|2522.6|2519.1|2523.2|2520|2520.9|2517.4|292
1608173100000|2020-12-17 02:45:00|2522.5|2519|2523.8|2520.3|2524.3|2520.8|2522.1|2518.6|275
1608173400000|2020-12-17 02:50:00|2524|2520.5|2527.1|2523.6|2527.3|2523.8|2523.3|2519.8|307
1608173700000|2020-12-17 02:55:00|2527.3|2523.8|2526.7|2523.2|2527.6|2524.1|2526.1|2522.6|279
1608174000000|2020-12-17 03:00:00|2526.9|2523.4|2525.4|2521.9|2526.9|2523.4|2524.9|2521.4|295
1608174300000|2020-12-17 03:05:00|2525.3|2521.8|2527.1|2523.6|2528|2524.5|2525|2521.5|256
1608174600000|2020-12-17 03:10:00|2527|2523.5|2528.9|2525.4|2529|2525.5|2526.5|2523|248
1608174900000|2020-12-17 03:15:00|2529|2525.5|2530.7|2527.2|2530.8|2527.3|2528.5|2525|255
1608175200000|2020-12-17 03:20:00|2530.6|2527.1|2530.6|2527.1|2531.3|2527.8|2529.9|2526.4|198
1608175500000|2020-12-17 03:25:00|2530.8|2527.3|2531.5|2528|2531.5|2528|2529.8|2526.3|220
1608175800000|2020-12-17 03:30:00|2531.4|2527.9|2529.5|2526|2531.4|2527.9|2529.3|2525.8|144
1608176100000|2020-12-17 03:35:00|2529.6|2526.1|2528.4|2524.9|2530.5|2527|2528.1|2524.6|151
1608176400000|2020-12-17 03:40:00|2528.5|2525|2528.9|2525.4|2528.9|2525.4|2527.7|2524.2|134
1608176700000|2020-12-17 03:45:00|2528.7|2525.2|2528.2|2524.7|2529.6|2526.1|2528.1|2524.6|115
1608177000000|2020-12-17 03:50:00|2528.4|2524.9|2527.1|2523.6|2528.5|2525|2525.6|2523.1|114
1608177300000|2020-12-17 03:55:00|2527.2|2523.7|2527.2|2523.7|2529.2|2525.7|2527|2523.5|136
1608177600000|2020-12-17 04:00:00|2527.1|2523.6|2525.9|2522.4|2527.6|2524.1|2525.3|2522.3|109
1608177900000|2020-12-17 04:05:00|2526|2522.5|2526.1|2522.6|2526.7|2523.7|2524.3|2521.5|153
1608178200000|2020-12-17 04:10:00|2526|2522.5|2527.1|2523.6|2527.4|2523.9|2525.4|2521.9|127
1608178500000|2020-12-17 04:15:00|2527.2|2523.7|2530.2|2526.7|2530.4|2526.9|2527.2|2523.7|209
1608178800000|2020-12-17 04:20:00|2530.1|2526.6|2531.2|2527.7|2531.4|2527.9|2528.6|2525.1|289
1608179100000|2020-12-17 04:25:00|2531.3|2527.8|2531.9|2528.4|2532.7|2529.2|2531.2|2527.7|223
1608179400000|2020-12-17 04:30:00|2531.8|2528.3|2531.9|2528.4|2532.8|2529.3|2530.9|2527.4|278
1608179700000|2020-12-17 04:35:00|2532|2528.5|2532.9|2529.4|2533|2529.5|2531.4|2527.9|278
1608180000000|2020-12-17 04:40:00|2532.8|2529.3|2532.6|2529.1|2535.2|2531.7|2532.6|2529.1|312
1608180300000|2020-12-17 04:45:00|2533|2529.5|2533.6|2530.1|2533.8|2530.3|2531.8|2528.3|236
1608180600000|2020-12-17 04:50:00|2533.4|2529.9|2531.4|2527.9|2533.8|2530.3|2530.4|2526.9|189
1608180900000|2020-12-17 04:55:00|2531.6|2528.1|2534.4|2530.9|2534.6|2531.1|2530.8|2527.3|192
1608181200000|2020-12-17 05:00:00|2534.2|2530.7|2534.4|2530.9|2536.6|2533.1|2534.2|2530.7|308
1608181500000|2020-12-17 05:05:00|2534.3|2530.8|2533.6|2530.1|2534.8|2531.3|2532.2|2528.7|181
1608181800000|2020-12-17 05:10:00|2533.4|2529.9|2532.2|2528.7|2533.6|2530.1|2531.9|2528.4|211
1608182100000|2020-12-17 05:15:00|2532.1|2528.6|2531.2|2527.7|2532.5|2529.3|2530.5|2527.6|175
1608182400000|2020-12-17 05:20:00|2531.3|2527.8|2533.8|2530.3|2533.9|2530.4|2531.1|2527.6|135
1608182700000|2020-12-17 05:25:00|2533.7|2530.2|2533.2|2529.7|2534.5|2531|2532.8|2529.3|177
1608183000000|2020-12-17 05:30:00|2533.8|2530.3|2531|2527.5|2539|2535.5|2530.2|2526.7|632
1608183300000|2020-12-17 05:35:00|2531.1|2527.6|2532.7|2529.2|2532.7|2529.2|2529.1|2525.6|386
1608183600000|2020-12-17 05:40:00|2532.6|2529.1|2532.7|2529.2|2534.1|2530.6|2531.1|2527.6|330
1608183900000|2020-12-17 05:45:00|2532.6|2529.1|2535.9|2532.4|2537.2|2533.7|2530.8|2527.9|537
1608184200000|2020-12-17 05:50:00|2536.2|2532.7|2543.4|2539.9|2545.1|2541.6|2534.8|2531.3|699
1608184500000|2020-12-17 05:55:00|2543.6|2540.1|2549.1|2545.6|2550|2546.5|2543|2539.5|810
1608184800000|2020-12-17 06:00:00|2549|2545.5|2551.8|2548.3|2552|2549|2547.5|2544|618
1608185100000|2020-12-17 06:05:00|2552.2|2548.7|2549.3|2545.8|2553.6|2550.1|2549.2|2545.7|771
1608185400000|2020-12-17 06:10:00|2549.4|2545.9|2549.2|2545.7|2551.5|2548|2548.3|2544.8|450
1608185700000|2020-12-17 06:15:00|2549.3|2545.8|2550.1|2546.6|2556.4|2552.9|2548.2|2544.7|592
1608186000000|2020-12-17 06:20:00|2549.8|2546.3|2552.7|2549.2|2552.7|2549.2|2549.2|2545.7|500
1608186300000|2020-12-17 06:25:00|2552.6|2549.1|2557.3|2553.8|2558.2|2554.7|2552.6|2549.1|603
1608186600000|2020-12-17 06:30:00|2557.2|2553.7|2552.6|2549.1|2558.2|2554.7|2551.7|2548.2|569
1608186900000|2020-12-17 06:35:00|2552.7|2549.2|2551.8|2548.3|2554.1|2550.6|2550.5|2547|474
1608187200000|2020-12-17 06:40:00|2552|2548.5|2552|2548.5|2553.2|2549.7|2550.3|2546.8|400
1608187500000|2020-12-17 06:45:00|2551.9|2548.4|2556.4|2552.9|2557|2553.5|2551.2|2547.7|331
1608187800000|2020-12-17 06:50:00|2556.3|2552.8|2555.1|2551.6|2558.8|2555.3|2553|2549.5|546
1608188100000|2020-12-17 06:55:00|2555|2551.5|2553.5|2550|2556.9|2553.4|2551.4|2547.9|463
1608188400000|2020-12-17 07:00:00|2553.2|2549.7|2556.2|2552.7|2556.6|2553.1|2552.9|2549.4|279
1608188700000|2020-12-17 07:05:00|2556.1|2552.6|2565.2|2561.7|2565.4|2561.9|2555.9|2552.4|577
1608189000000|2020-12-17 07:10:00|2565.3|2561.8|2565.6|2562.1|2566.3|2562.8|2562.4|2558.9|540
1608189300000|2020-12-17 07:15:00|2565.4|2561.9|2569.1|2565.6|2569.4|2565.9|2563.2|2559.7|537
1608189600000|2020-12-17 07:20:00|2569|2565.5|2567.5|2564|2570.8|2567.3|2566.4|2563.1|572
1608189900000|2020-12-17 07:25:00|2567.2|2563.7|2568.1|2564.6|2569.1|2565.6|2565.8|2562.9|434
1608190200000|2020-12-17 07:30:00|2567.9|2564.4|2566.3|2562.8|2569.9|2567|2565.1|2562|438
1608190500000|2020-12-17 07:35:00|2566.4|2562.9|2570.8|2567.3|2573.3|2569.8|2564.4|2561.6|483
1608190800000|2020-12-17 07:40:00|2571.3|2567.8|2571.5|2568|2575.8|2572.3|2569.5|2566.6|587
1608191100000|2020-12-17 07:45:00|2571.4|2567.9|2569.9|2566.4|2572.4|2568.9|2568.6|2565.1|416
1608191400000|2020-12-17 07:50:00|2569.6|2566.1|2571.7|2569.7|2573.6|2571|2569.1|2565.9|375
1608191700000|2020-12-17 07:55:00|2572|2570|2569.1|2567.1|2572.3|2570|2568.2|2565.5|397
1608192000000|2020-12-17 08:00:00|2570.1|2566.6|2572.6|2569.1|2573|2569.6|2568.5|2565.4|692
1608192300000|2020-12-17 08:05:00|2572.7|2569.2|2573.8|2570.3|2575.2|2571.7|2569.7|2567.1|569
1608192600000|2020-12-17 08:10:00|2573.7|2570.2|2569.8|2566.3|2573.9|2570.4|2568.2|2565.6|646
1608192900000|2020-12-17 08:15:00|2569.6|2566.1|2573.2|2569.7|2573.9|2570.4|2568.3|2565.4|709
1608193200000|2020-12-17 08:20:00|2573.1|2569.6|2570.4|2566.9|2576.3|2572.8|2569.2|2565.7|928
1608193500000|2020-12-17 08:25:00|2570.8|2567.3|2573.9|2570.4|2575.5|2572|2570.5|2567|649
1608193800000|2020-12-17 08:30:00|2573.8|2570.3|2577.2|2573.7|2579.5|2576|2573.8|2570.3|738
1608194100000|2020-12-17 08:35:00|2577.4|2573.9|2578.4|2574.9|2581.4|2577.9|2577|2573.5|708
1608194400000|2020-12-17 08:40:00|2578.3|2574.8|2578|2574.5|2579.5|2576.1|2577|2573.5|470
1608194700000|2020-12-17 08:45:00|2578.1|2574.6|2576.7|2573.2|2579.6|2576.1|2575.2|2572.3|607
1608195000000|2020-12-17 08:50:00|2576.6|2573.1|2574.9|2571.4|2577.5|2574|2572.9|2569.4|537
1608195300000|2020-12-17 08:55:00|2575.1|2571.6|2573.1|2569.6|2577.5|2574|2572.7|2569.2|582
1608195600000|2020-12-17 09:00:00|2572.8|2569.3|2572.5|2569|2576.4|2572.9|2572.1|2568.6|663
1608195900000|2020-12-17 09:05:00|2572.6|2569.1|2578.1|2574.6|2580.3|2576.8|2572.1|2568.6|482
1608196200000|2020-12-17 09:10:00|2578|2574.5|2576.7|2573.2|2578.8|2575.6|2575.1|2571.8|552
1608196500000|2020-12-17 09:15:00|2576.4|2572.9|2576.2|2572.7|2578|2574.9|2573.2|2570.2|550
1608196800000|2020-12-17 09:20:00|2576.4|2572.9|2573|2569.5|2576.4|2572.9|2571.9|2569|388
1608197100000|2020-12-17 09:25:00|2572.8|2569.3|2572.8|2569.3|2574.7|2571.7|2571.5|2568.3|409
1608197400000|2020-12-17 09:30:00|2573|2569.5|2572.6|2569.1|2574.5|2571.4|2571.9|2568.4|306
1608197700000|2020-12-17 09:35:00|2571.9|2569.9|2575.1|2571.6|2575.3|2572.9|2571.9|2568.7|291
1608198000000|2020-12-17 09:40:00|2574|2572|2575.2|2571.7|2576.9|2573.4|2572.9|2570.2|379
1608198300000|2020-12-17 09:45:00|2574.4|2572.4|2575.5|2573.5|2576.7|2573.8|2574.2|2571.5|223
1608198600000|2020-12-17 09:50:00|2575.4|2573.4|2572.9|2570.9|2576.2|2573.5|2572.4|2569.6|243
1608198900000|2020-12-17 09:55:00|2572.8|2570.8|2574.3|2570.8|2574.5|2571.7|2572|2569.3|301
1608199200000|2020-12-17 10:00:00|2574|2570.5|2572.5|2570.5|2575|2572.3|2570.8|2568|350
1608199500000|2020-12-17 10:05:00|2573.2|2569.7|2572.7|2569.2|2573.5|2570.7|2570.8|2568.1|261
1608199800000|2020-12-17 10:10:00|2572.6|2569.1|2568.5|2565|2573|2570.1|2565.8|2562.9|438
1608200100000|2020-12-17 10:15:00|2568.4|2564.9|2567.8|2564.3|2569.5|2566.8|2566.7|2564|335
1608200400000|2020-12-17 10:20:00|2567|2565|2571.8|2569.8|2573.6|2570.9|2565.7|2562.8|459
1608200700000|2020-12-17 10:25:00|2571.7|2569.7|2567.4|2565.4|2573.3|2570.5|2567.3|2564.7|522
1608201000000|2020-12-17 10:30:00|2567.3|2565.3|2559.2|2557.2|2569.2|2566.5|2559.2|2557|677
1608201300000|2020-12-17 10:35:00|2559.7|2556.2|2560.5|2558.5|2562.8|2560.1|2558.5|2555.7|534
1608201600000|2020-12-17 10:40:00|2561.1|2557.6|2563.6|2561.6|2565.6|2562.9|2560.5|2557.6|517
1608201900000|2020-12-17 10:45:00|2563.8|2561.8|2563.2|2559.7|2566.9|2564.3|2562.6|2559.5|401
1608202200000|2020-12-17 10:50:00|2563.8|2560.3|2564.8|2561.3|2566.4|2563.6|2563|2560|348
1608202500000|2020-12-17 10:55:00|2563.9|2561.9|2564.4|2560.9|2567.3|2563.8|2563.4|2560.5|282
1608202800000|2020-12-17 11:00:00|2564.5|2561|2562.2|2558.7|2566.5|2563|2560.7|2557.8|291
1608203100000|2020-12-17 11:05:00|2562.1|2558.6|2563.1|2559.6|2564.1|2561|2562|2558.5|231
1608203400000|2020-12-17 11:10:00|2563.3|2559.8|2564|2560.5|2564.2|2560.9|2561.7|2558.7|274
1608203700000|2020-12-17 11:15:00|2564.2|2560.7|2569.3|2565.8|2569.3|2566.5|2563.5|2560.7|419
1608204000000|2020-12-17 11:20:00|2569.1|2565.6|2571.2|2567.7|2571.3|2568.5|2568.7|2565.3|347
1608204300000|2020-12-17 11:25:00|2571.3|2567.8|2572.6|2569.1|2573.6|2570.1|2569.9|2566.5|275
1608204600000|2020-12-17 11:30:00|2572.5|2569|2572.7|2569.2|2573.4|2569.9|2568.7|2565.5|322
1608204900000|2020-12-17 11:35:00|2572.8|2569.3|2573.6|2570.1|2574|2570.8|2570.4|2567.5|288
1608205200000|2020-12-17 11:40:00|2572.6|2570.6|2574.4|2570.9|2575.2|2572.4|2572.6|2569.4|395
1608205500000|2020-12-17 11:45:00|2574.3|2570.8|2574.3|2570.8|2576|2573.5|2573.5|2570.3|316
1608205800000|2020-12-17 11:50:00|2574.2|2570.7|2575.2|2571.7|2575.4|2572.2|2572.5|2569|226
1608206100000|2020-12-17 11:55:00|2575.1|2571.6|2579.3|2577.3|2580.2|2577.4|2573.2|2569.7|491
1608206400000|2020-12-17 12:00:00|2579.9|2576.4|2574.3|2570.8|2581.2|2578.2|2573.8|2570.3|800
1608206700000|2020-12-17 12:05:00|2574.4|2570.9|2574.4|2570.9|2575.5|2572.6|2572.6|2569.6|604
1608207000000|2020-12-17 12:10:00|2574.3|2570.8|2570.9|2568.9|2577.2|2574.3|2570.7|2568.1|543
1608207300000|2020-12-17 12:15:00|2571|2569|2572.2|2568.7|2573.8|2571.1|2570.5|2567.8|514
1608207600000|2020-12-17 12:20:00|2572.1|2568.6|2571.5|2569.5|2574.2|2571.4|2570.7|2568|371
1608207900000|2020-12-17 12:25:00|2571.6|2569.6|2575|2573|2575.8|2573.1|2570.7|2567.9|440
1608208200000|2020-12-17 12:30:00|2575.1|2573.1|2576.8|2574.8|2580.9|2577.9|2574.8|2572.7|668
1608208500000|2020-12-17 12:35:00|2576.9|2574.9|2579.6|2576.1|2582.4|2579.7|2575|2572.4|646
1608208800000|2020-12-17 12:40:00|2579.8|2576.3|2583.2|2579.7|2585.3|2582.1|2578.5|2575.2|688
1608209100000|2020-12-17 12:45:00|2583.3|2579.8|2590.4|2586.9|2591.6|2588.7|2583.1|2579.7|828
1608209400000|2020-12-17 12:50:00|2590.3|2586.8|2586.2|2582.7|2590.7|2587.8|2586|2582.5|613
1608209700000|2020-12-17 12:55:00|2585.9|2582.4|2589.5|2586|2590.5|2587.2|2585.2|2581.7|595
1608210000000|2020-12-17 13:00:00|2589.8|2586.3|2578.3|2576.3|2594.4|2591.7|2577.6|2575.1|1166
1608210300000|2020-12-17 13:05:00|2578.4|2576.4|2573.5|2571.5|2580.7|2577.9|2566.9|2563.4|1134
1608210600000|2020-12-17 13:10:00|2573.6|2571.6|2573.8|2571.8|2576.5|2573.8|2569.3|2567|885
1608210900000|2020-12-17 13:15:00|2573.9|2571.9|2576.1|2572.6|2579.9|2577.1|2573.5|2570.8|780
1608211200000|2020-12-17 13:20:00|2576.8|2573.3|2571.7|2568.2|2578.1|2574.6|2564.6|2561.8|1123
1608211500000|2020-12-17 13:25:00|2571.9|2568.4|2575.7|2572.2|2576.4|2573|2569.1|2566.2|780
1608211800000|2020-12-17 13:30:00|2575.6|2572.1|2582.5|2579|2585.9|2582.4|2575.5|2571.5|1015
1608212100000|2020-12-17 13:35:00|2581.5|2579.5|2589.3|2585.8|2590.4|2587.7|2581.1|2578.5|888
1608212400000|2020-12-17 13:40:00|2589.2|2585.7|2590.9|2588.9|2596.4|2592.9|2586.8|2584.3|1023
1608212700000|2020-12-17 13:45:00|2591.3|2589.3|2590.3|2588.3|2597.9|2594.9|2589.7|2586.8|920
1608213000000|2020-12-17 13:50:00|2590.9|2587.4|2597.9|2595.9|2602.8|2599.9|2590.6|2587.4|1106
1608213300000|2020-12-17 13:55:00|2598|2596|2593.7|2590.2|2601.7|2598.8|2590.1|2587.2|994
1608213600000|2020-12-17 14:00:00|2594.2|2590.7|2587.5|2585.5|2597.1|2594.2|2586.6|2584.1|1019
1608213900000|2020-12-17 14:05:00|2587.3|2585.3|2583.2|2581.2|2592.6|2589.4|2581.5|2578.6|984
1608214200000|2020-12-17 14:10:00|2583.3|2581.3|2583.6|2581.6|2590.4|2587.5|2582.5|2579.8|781
1608214500000|2020-12-17 14:15:00|2583.8|2581.8|2583.9|2581.9|2593|2590.2|2583.8|2581|935
1608214800000|2020-12-17 14:20:00|2584|2582|2590.9|2588.9|2592.2|2590|2583.5|2580.3|942
1608215100000|2020-12-17 14:25:00|2591|2589|2592.3|2590.3|2594.6|2592|2588.4|2585.7|802
1608215400000|2020-12-17 14:30:00|2592|2590|2597.3|2595.3|2600.3|2598.3|2591.8|2589.4|1046
1608215700000|2020-12-17 14:35:00|2597.7|2595.7|2602.4|2600.4|2603.1|2600.4|2593.9|2591.9|922
1608216000000|2020-12-17 14:40:00|2602.3|2600.3|2600.2|2596.7|2604|2601.1|2598.1|2594.6|1005
1608216300000|2020-12-17 14:45:00|2600.1|2596.6|2605.1|2603.1|2607|2604|2600.1|2596.6|974
1608216600000|2020-12-17 14:50:00|2605.6|2603.6|2603.4|2599.9|2612.1|2609.1|2603|2599.7|1072
1608216900000|2020-12-17 14:55:00|2603.5|2600|2601.8|2599.8|2604.5|2601.4|2598.5|2595.3|868
1608217200000|2020-12-17 15:00:00|2602.6|2599.1|2603.3|2601.3|2606.7|2603.9|2600.4|2597.7|1034
1608217500000|2020-12-17 15:05:00|2603.4|2601.4|2607.5|2604|2608.7|2606.1|2600.2|2597.4|979
1608217800000|2020-12-17 15:10:00|2607.7|2604.2|2607.5|2605.5|2609.1|2606.3|2604.6|2602|781
1608218100000|2020-12-17 15:15:00|2608.2|2604.7|2603.6|2600.1|2608.3|2606.2|2600.2|2597.8|877
1608218400000|2020-12-17 15:20:00|2603.7|2600.2|2600|2598|2604.4|2601.8|2597.4|2594.7|776
1608218700000|2020-12-17 15:25:00|2599.6|2597.6|2599.1|2595.6|2602.1|2599.3|2597.8|2595|847
1608219000000|2020-12-17 15:30:00|2599|2595.5|2594|2590.5|2600.2|2597.5|2592.1|2588.9|793
1608219300000|2020-12-17 15:35:00|2593.8|2590.3|2595.6|2592.1|2597.4|2594.4|2591|2587.5|944
1608219600000|2020-12-17 15:40:00|2595.5|2592|2597.2|2593.7|2598.1|2595.4|2592.9|2589.4|862
1608219900000|2020-12-17 15:45:00|2596.5|2594.5|2598.5|2596.5|2600.4|2597.6|2596.5|2593.7|691
1608220200000|2020-12-17 15:50:00|2598.4|2596.4|2599.5|2596|2600.6|2597.9|2596.9|2594.4|637
1608220500000|2020-12-17 15:55:00|2599.6|2596.1|2598.6|2595.1|2601.6|2598.9|2597.4|2594.5|647
1608220800000|2020-12-17 16:00:00|2598.5|2595|2591.6|2588.1|2598.5|2596|2590.8|2587.5|631
1608221100000|2020-12-17 16:05:00|2591.5|2588|2586.3|2582.8|2591.9|2588.4|2583.5|2580|796
1608221400000|2020-12-17 16:10:00|2586.4|2582.9|2583.4|2579.9|2586.5|2583.9|2577.7|2574.2|819
1608221700000|2020-12-17 16:15:00|2583.5|2580|2582.9|2580.9|2586.1|2583.2|2578.3|2575.2|753
1608222000000|2020-12-17 16:20:00|2582.8|2580.8|2584.2|2580.7|2584.4|2581.8|2580.3|2577.3|666
1608222300000|2020-12-17 16:25:00|2584.1|2580.6|2589.2|2585.7|2589.4|2586.6|2582.7|2579.6|575
1608222600000|2020-12-17 16:30:00|2589.1|2585.6|2587.3|2585.3|2589.3|2586.6|2585.1|2582.4|541
1608222900000|2020-12-17 16:35:00|2587.5|2585.5|2583.1|2581.1|2587.9|2585.7|2582.5|2579.8|634
1608223200000|2020-12-17 16:40:00|2583.2|2581.2|2586.2|2584.2|2587.7|2584.9|2582.5|2579.9|648
1608223500000|2020-12-17 16:45:00|2585.5|2583.5|2589.4|2585.9|2589.7|2586.7|2585|2582.8|656
1608223800000|2020-12-17 16:50:00|2589.5|2586|2590.6|2588.6|2592.6|2589.4|2587.2|2585.1|556
1608224100000|2020-12-17 16:55:00|2590.7|2588.7|2588.4|2584.9|2591.3|2588.8|2585.5|2582.6|640
1608224400000|2020-12-17 17:00:00|2588.6|2585.1|2590.1|2586.6|2591.1|2587.6|2584.5|2581.6|574
1608224700000|2020-12-17 17:05:00|2590.3|2586.8|2593.9|2591.9|2595.1|2592.4|2589|2586.2|494
1608225000000|2020-12-17 17:10:00|2593.8|2591.8|2596.5|2593|2597|2594|2592.4|2589.6|549
1608225300000|2020-12-17 17:15:00|2596.4|2592.9|2593.9|2590.4|2596.6|2593.6|2591.3|2588.8|463
1608225600000|2020-12-17 17:20:00|2594.1|2590.6|2599.3|2595.8|2600.7|2597.7|2592.9|2590.2|435
1608225900000|2020-12-17 17:25:00|2599.4|2595.9|2604|2600.5|2604.3|2601.5|2597.8|2595.1|451
1608226200000|2020-12-17 17:30:00|2604.1|2600.6|2602.7|2599.2|2605.9|2602.7|2601.5|2598.7|607
1608226500000|2020-12-17 17:35:00|2602.8|2599.3|2598.7|2596.7|2602.9|2600.2|2598.2|2595.5|324
1608226800000|2020-12-17 17:40:00|2598.8|2596.8|2602.8|2600.8|2603.5|2600.8|2597.1|2594.1|440
1608227100000|2020-12-17 17:45:00|2602.7|2600.7|2604.6|2602.6|2606.4|2603.8|2602.3|2599.5|393
1608227400000|2020-12-17 17:50:00|2604.7|2602.7|2604.3|2600.8|2605.9|2603.2|2603.7|2600.6|344
1608227700000|2020-12-17 17:55:00|2604.4|2600.9|2604.4|2600.9|2605.9|2602.9|2602.6|2599.7|304
1608228000000|2020-12-17 18:00:00|2604.6|2601.1|2607|2605|2609.5|2606.8|2603.9|2600.4|556
1608228300000|2020-12-17 18:05:00|2607.8|2604.3|2604.4|2602.4|2608.8|2605.6|2603.7|2600.2|488
1608228600000|2020-12-17 18:10:00|2604.6|2602.6|2608.5|2605|2608.8|2605.5|2603.9|2600.4|435
1608228900000|2020-12-17 18:15:00|2608.3|2604.8|2605.5|2602|2610|2607.3|2604.5|2601.6|421
1608229200000|2020-12-17 18:20:00|2604.3|2602.3|2600.5|2597|2605.1|2602.4|2598.9|2595.7|588
1608229500000|2020-12-17 18:25:00|2600.2|2596.7|2597.9|2595.9|2600.6|2597.9|2597.4|2594.5|495
1608229800000|2020-12-17 18:30:00|2598|2596|2596|2592.5|2598.5|2596|2594.5|2591.6|294
1608230100000|2020-12-17 18:35:00|2595.9|2592.4|2598|2594.5|2599.1|2595.6|2595.1|2592|176
1608230400000|2020-12-17 18:40:00|2598.1|2594.6|2598.1|2594.6|2598.6|2595.5|2594.4|2591|180
1608230700000|2020-12-17 18:45:00|2598.2|2594.7|2597|2595|2599.6|2596.8|2596.7|2594.1|218
1608231000000|2020-12-17 18:50:00|2596.5|2594.5|2594.9|2592.9|2597.6|2594.9|2593.5|2590.8|355
1608231300000|2020-12-17 18:55:00|2594.7|2592.7|2599|2595.5|2599.1|2596.3|2593.4|2591.3|323
1608231600000|2020-12-17 19:00:00|2599.1|2595.6|2598|2596|2599.1|2596.9|2597.1|2594.4|280
1608231900000|2020-12-17 19:05:00|2598.7|2595.2|2601.6|2598.1|2602.1|2599|2597.6|2594.9|250
1608232200000|2020-12-17 19:10:00|2601.5|2598|2603.6|2600.1|2604.5|2601.7|2600.8|2598|208
1608232500000|2020-12-17 19:15:00|2603.7|2600.2|2605.5|2602|2606.2|2603.6|2603.6|2600.2|204
1608232800000|2020-12-17 19:20:00|2605.4|2601.9|2603.1|2601.1|2606.9|2604|2602.8|2600.4|305
1608233100000|2020-12-17 19:25:00|2603.2|2601.2|2602|2600|2604.2|2601.5|2601|2598|289
1608233400000|2020-12-17 19:30:00|2602.1|2600.1|2602.8|2600.8|2604.4|2601.7|2601.6|2598.8|258
1608233700000|2020-12-17 19:35:00|2603.3|2599.8|2598.6|2596.6|2603.6|2601.1|2598.2|2595.6|333
1608234000000|2020-12-17 19:40:00|2598.5|2596.5|2601|2597.5|2601.8|2599.2|2596.8|2594|307
1608234300000|2020-12-17 19:45:00|2600.2|2598.2|2600.7|2598.7|2602.5|2599.6|2598.4|2595.7|282
1608234600000|2020-12-17 19:50:00|2601.3|2597.8|2599|2595.5|2602.4|2599.8|2598.8|2595.3|337
1608234900000|2020-12-17 19:55:00|2599.1|2595.6|2599.3|2597.3|2602.4|2599.6|2598.8|2595.5|308
1608235200000|2020-12-17 20:00:00|2600|2596.5|2601.1|2597.6|2601.3|2598.9|2597.7|2594.6|278
1608235500000|2020-12-17 20:05:00|2601.3|2597.8|2601.3|2597.8|2602.1|2599.4|2599.4|2596.5|231
1608235800000|2020-12-17 20:10:00|2600.5|2598.5|2600.5|2597|2601.4|2598.5|2598.8|2596.1|200
1608236100000|2020-12-17 20:15:00|2600.4|2596.9|2601.9|2598.4|2602|2599.2|2599.4|2596.4|184
1608236400000|2020-12-17 20:20:00|2601.8|2598.3|2602.6|2600.6|2603.6|2600.8|2601|2598.1|148
1608236700000|2020-12-17 20:25:00|2603.3|2599.8|2603.4|2601.4|2605.3|2602.5|2603|2599.8|174
1608237000000|2020-12-17 20:30:00|2603.3|2601.3|2601.4|2599.4|2604|2601.4|2597.8|2594.8|317
1608237300000|2020-12-17 20:35:00|2601.8|2599.8|2600.6|2597.1|2603.4|2600.5|2599.4|2596.7|193
1608237600000|2020-12-17 20:40:00|2600.5|2597|2597.5|2594|2600.6|2597.9|2596.4|2593.8|228
1608237900000|2020-12-17 20:45:00|2597.2|2593.7|2597|2593.5|2598.6|2596|2594.1|2591.2|280
1608238200000|2020-12-17 20:50:00|2596.9|2593.4|2598.4|2594.9|2598.4|2595.6|2595.3|2592.2|305
1608238500000|2020-12-17 20:55:00|2598.3|2594.8|2599.3|2595.8|2600|2597|2596.1|2593.3|314
1608238800000|2020-12-17 21:00:00|2599.4|2595.9|2599.1|2595.6|2600.9|2598.1|2597.9|2595.1|121
1608239100000|2020-12-17 21:05:00|2599|2595.5|2598.6|2595.1|2599.2|2596.4|2597.2|2594.3|120
1608239400000|2020-12-17 21:10:00|2598.7|2595.2|2597.6|2594.1|2599|2596.4|2597.2|2593.7|123
1608239700000|2020-12-17 21:15:00|2597.7|2594.2|2598.8|2595.3|2599.2|2595.7|2597.6|2594.1|89
1608240000000|2020-12-17 21:20:00|2598.6|2595.1|2602|2598.5|2602.2|2598.7|2598.6|2595.1|128
1608240300000|2020-12-17 21:25:00|2601.9|2598.4|2604.3|2600.8|2607.2|2603.7|2601.8|2598.3|140
1608240600000|2020-12-17 21:30:00|2604.4|2600.9|2606.9|2603.4|2608.3|2604.8|2604.4|2600.9|157
1608240900000|2020-12-17 21:35:00|2606.8|2603.3|2607.3|2603.8|2607.6|2604.1|2605.8|2602.6|121
1608241200000|2020-12-17 21:40:00|2607.4|2603.9|2607.9|2604.4|2608.4|2604.9|2606.5|2603|117
1608241500000|2020-12-17 21:45:00|2607.7|2604.2|2608.8|2605.3|2609.4|2605.9|2606.7|2603.2|183
1608241800000|2020-12-17 21:50:00|2609|2605.5|2609.5|2606|2609.9|2606.4|2608.1|2604.6|180
1608242100000|2020-12-17 21:55:00|2609.6|2606.1|2608.8|2602.5|2613.8|2606.1|2606.9|2601.8|255
1608246000000|2020-12-17 23:00:00|2606.6|2603.1|2602.4|2598.9|2606.8|2603.3|2600.5|2595.8|322
1608246300000|2020-12-17 23:05:00|2602.3|2598.8|2601.6|2598.1|2603.2|2599.2|2600.5|2596|228
1608246600000|2020-12-17 23:10:00|2601.5|2598|2598.2|2594.7|2601.6|2598.1|2596.6|2593.1|213
1608246900000|2020-12-17 23:15:00|2598.4|2594.9|2597.5|2594|2598.8|2595.3|2595.5|2592|213
1608247200000|2020-12-17 23:20:00|2597.6|2594.1|2594.9|2591.4|2598.5|2595|2593.7|2590.2|223
1608247500000|2020-12-17 23:25:00|2595.1|2591.6|2594.7|2592.7|2596.2|2593|2593.8|2590.3|183
1608247800000|2020-12-17 23:30:00|2594.9|2591.2|2595.6|2592.1|2596|2592.5|2594.4|2590.9|213
1608248100000|2020-12-17 23:35:00|2595|2591.5|2596.2|2592.7|2596.6|2593.1|2594.8|2591.3|227
1608248400000|2020-12-17 23:40:00|2595.8|2592.3|2595.1|2591.6|2596.1|2592.6|2593.4|2589.9|246
1608248700000|2020-12-17 23:45:00|2595.2|2591.7|2594.1|2590.6|2595.8|2592.3|2593.6|2590.1|246
1608249000000|2020-12-17 23:50:00|2594.2|2590.7|2595.6|2592.1|2596|2592.5|2593.8|2590.3|150
1608249300000|2020-12-17 23:55:00|2595.5|2592|2591.5|2588|2595.5|2592|2591.4|2587.9|216
1608249600000|2020-12-18 00:00:00|2592|2588.5|2591.8|2588.3|2593.2|2589.7|2588.4|2584.9|357
1608249900000|2020-12-18 00:05:00|2591.6|2588.1|2593.3|2589.8|2593.7|2590.2|2591.4|2587.9|215
1608250200000|2020-12-18 00:10:00|2593.5|2590|2593.2|2589.7|2593.8|2590.3|2591.6|2588.1|241
1608250500000|2020-12-18 00:15:00|2593|2589.5|2593.3|2589.8|2594.7|2591.2|2592.8|2589.3|226
1608250800000|2020-12-18 00:20:00|2593.5|2590|2591.3|2587.8|2593.7|2590.2|2590|2586.5|351
1608251100000|2020-12-18 00:25:00|2591.4|2587.9|2593.4|2589.9|2593.4|2589.9|2590.3|2586.8|272
1608251400000|2020-12-18 00:30:00|2593.5|2590|2592.2|2588.7|2594|2590.5|2591.3|2587.8|255
1608251700000|2020-12-18 00:35:00|2591.8|2588.3|2589.7|2586.2|2592.4|2588.9|2589.4|2585.9|255
1608252000000|2020-12-18 00:40:00|2589.8|2586.3|2584.3|2580.8|2590|2586.5|2584.2|2580.7|222
1608252300000|2020-12-18 00:45:00|2584.2|2580.7|2586.1|2582.6|2587.6|2584.1|2584.1|2580.6|282
1608252600000|2020-12-18 00:50:00|2586.2|2582.7|2586.2|2582.7|2586.8|2583.3|2584.3|2580.8|244
1608252900000|2020-12-18 00:55:00|2586.1|2582.6|2584.7|2581.2|2587.5|2584|2584.2|2580.9|297
1608253200000|2020-12-18 01:00:00|2584.5|2581|2584.1|2580.6|2585.7|2582.2|2579.6|2576.1|865
1608253500000|2020-12-18 01:05:00|2584.4|2580.9|2583.2|2579.7|2584.7|2581.2|2580.8|2577.3|595
1608253800000|2020-12-18 01:10:00|2583.4|2579.9|2583.9|2580.4|2586.2|2582.7|2580.8|2577.3|483
1608254100000|2020-12-18 01:15:00|2583.7|2580.2|2583.9|2580.4|2586.7|2583.2|2581.9|2578.4|527
1608254400000|2020-12-18 01:20:00|2584.1|2580.6|2583.3|2579.8|2584.1|2580.6|2580.3|2577.2|614
1608254700000|2020-12-18 01:25:00|2583.4|2579.9|2587.6|2584.1|2588|2584.5|2582.9|2579.4|680
1608255000000|2020-12-18 01:30:00|2587.8|2584.3|2591.1|2587.6|2591.6|2588.1|2586.7|2583.2|547
1608255300000|2020-12-18 01:35:00|2591.2|2587.7|2590|2586.5|2591.8|2588.3|2589.2|2585.7|465
1608255600000|2020-12-18 01:40:00|2589.9|2586.4|2590.9|2587.4|2597.5|2594|2589.9|2586.4|642
1608255900000|2020-12-18 01:45:00|2591|2587.5|2587.9|2584.4|2592.6|2589.2|2587.3|2583.8|440
1608256200000|2020-12-18 01:50:00|2588|2584.5|2586.8|2583.3|2588|2584.5|2585.2|2581.7|543
1608256500000|2020-12-18 01:55:00|2586.7|2583.2|2585.1|2581.6|2587.7|2584.2|2583.5|2580|408
1608256800000|2020-12-18 02:00:00|2585.2|2581.7|2584.7|2581.2|2586.7|2583.2|2583.6|2580.1|441
1608257100000|2020-12-18 02:05:00|2584.6|2581.1|2583.9|2580.4|2586.3|2582.8|2583.5|2580|348
1608257400000|2020-12-18 02:10:00|2583.5|2580|2584.7|2581.2|2585.9|2582.5|2583.3|2579.8|301
1608257700000|2020-12-18 02:15:00|2584.8|2581.3|2584.8|2581.3|2585.7|2582.4|2584|2580.5|249
1608258000000|2020-12-18 02:20:00|2584.9|2581.4|2585.6|2582.1|2586.6|2583.1|2584.1|2580.6|177
1608258300000|2020-12-18 02:25:00|2585.4|2581.9|2583.7|2580.2|2586.4|2582.9|2583.2|2579.7|188
1608258600000|2020-12-18 02:30:00|2583.6|2580.1|2585.7|2582.2|2586.4|2582.9|2582.1|2578.6|294
1608258900000|2020-12-18 02:35:00|2585.5|2582|2583.9|2580.4|2587.1|2583.6|2583.8|2580.3|337
1608259200000|2020-12-18 02:40:00|2584|2580.5|2582.8|2579.3|2585.9|2582.4|2582.3|2578.8|325
1608259500000|2020-12-18 02:45:00|2582.6|2579.1|2574.8|2571.3|2583.2|2579.7|2574.8|2571.3|466
1608259800000|2020-12-18 02:50:00|2574.1|2570.6|2578.1|2574.6|2578.8|2575.3|2572.4|2568.9|425
1608260100000|2020-12-18 02:55:00|2578|2574.5|2578.3|2574.8|2579.7|2576.7|2578|2574.5|263
1608260400000|2020-12-18 03:00:00|2578.1|2574.6|2580.6|2577.1|2582.2|2578.7|2578.1|2574.6|304
1608260700000|2020-12-18 03:05:00|2580.7|2577.2|2583.5|2580|2584|2580.5|2580.2|2576.7|258
1608261000000|2020-12-18 03:10:00|2583.7|2580.2|2582.3|2578.8|2585.2|2581.7|2581.3|2577.8|489
1608261300000|2020-12-18 03:15:00|2582.6|2579.1|2582.9|2579.4|2584|2580.6|2582|2578.7|408
1608261600000|2020-12-18 03:20:00|2582.7|2579.2|2586.9|2583.4|2587.4|2583.9|2582.7|2579.2|516
1608261900000|2020-12-18 03:25:00|2586.8|2583.3|2588.7|2585.2|2589.1|2585.6|2586.8|2583.3|280
1608262200000|2020-12-18 03:30:00|2588.6|2585.1|2586.5|2583|2588.8|2585.3|2586.4|2582.9|257
1608262500000|2020-12-18 03:35:00|2586.7|2583.2|2585|2581.5|2587.7|2584.2|2584|2580.9|236
1608262800000|2020-12-18 03:40:00|2585.1|2581.6|2584.9|2581.4|2585.4|2581.9|2584.2|2580.7|180
1608263100000|2020-12-18 03:45:00|2584.8|2581.3|2584.8|2581.3|2585.9|2583|2584.3|2580.8|210
1608263400000|2020-12-18 03:50:00|2584.6|2581.1|2585.3|2581.8|2586.3|2582.8|2584.3|2580.8|170
1608263700000|2020-12-18 03:55:00|2585.4|2581.9|2586.8|2583.3|2587|2583.5|2585.2|2581.7|139
1608264000000|2020-12-18 04:00:00|2586.7|2583.2|2587|2583.5|2587.2|2583.7|2586.1|2582.6|139
1608264300000|2020-12-18 04:05:00|2586.9|2583.4|2586.1|2582.6|2587.7|2584.2|2585.9|2582.4|197
1608264600000|2020-12-18 04:10:00|2586|2582.5|2586.1|2582.6|2586.7|2583.2|2584.8|2581.3|264
1608264900000|2020-12-18 04:15:00|2586.2|2582.7|2584.6|2581.1|2586.3|2582.8|2584.6|2581.1|255
1608265200000|2020-12-18 04:20:00|2584.7|2581.2|2583.6|2580.1|2585|2581.5|2583.5|2580|185
1608265500000|2020-12-18 04:25:00|2583.7|2580.2|2581.4|2579.4|2584.2|2581.6|2581.3|2578.2|228
1608265800000|2020-12-18 04:30:00|2582|2578.5|2582.7|2579.2|2583.1|2579.6|2580.8|2577.6|194
1608266100000|2020-12-18 04:35:00|2582.8|2579.3|2583.7|2580.2|2584.2|2581.1|2582.6|2579.1|131
1608266400000|2020-12-18 04:40:00|2583.6|2580.1|2582.2|2578.7|2583.8|2580.8|2581.4|2578.3|127
1608266700000|2020-12-18 04:45:00|2582.3|2578.8|2584|2580.5|2584.4|2580.9|2582.2|2578.7|170
1608267000000|2020-12-18 04:50:00|2584.1|2580.6|2584.3|2580.8|2585.5|2582.2|2582.8|2579.3|184
1608267300000|2020-12-18 04:55:00|2584.4|2580.9|2586.7|2583.2|2588.1|2584.6|2584.3|2580.8|351
1608267600000|2020-12-18 05:00:00|2586.6|2583.1|2586.8|2583.3|2587.6|2584.1|2586.5|2583|207
1608267900000|2020-12-18 05:05:00|2586.7|2583.2|2586.5|2583|2587.1|2583.6|2585.5|2582|189
1608268200000|2020-12-18 05:10:00|2586.7|2583.2|2586.1|2582.6|2586.9|2583.4|2585.4|2581.9|186
1608268500000|2020-12-18 05:15:00|2586|2582.5|2585.1|2581.6|2586.4|2582.9|2584.3|2580.8|224
1608268800000|2020-12-18 05:20:00|2585.2|2581.7|2582.5|2579|2585.3|2581.8|2582.3|2578.8|199
1608269100000|2020-12-18 05:25:00|2582.4|2578.9|2584.8|2581.3|2586.1|2582.6|2581.4|2577.9|328
1608269400000|2020-12-18 05:30:00|2584.7|2581.2|2579.9|2576.4|2585.8|2582.3|2579.7|2576.2|556
1608269700000|2020-12-18 05:35:00|2580|2576.5|2577|2573.5|2580.1|2576.6|2573.5|2570|678
1608270000000|2020-12-18 05:40:00|2577.1|2573.6|2578.8|2575.3|2578.9|2575.4|2576.3|2572.8|433
1608270300000|2020-12-18 05:45:00|2579|2575.5|2578.5|2575|2580|2576.5|2577|2573.5|379
1608270600000|2020-12-18 05:50:00|2578.6|2575.1|2577.2|2573.7|2580.1|2576.6|2574.8|2571.3|588
1608270900000|2020-12-18 05:55:00|2577.3|2573.8|2573.5|2570|2578.1|2574.6|2572.6|2569.1|539
1608271200000|2020-12-18 06:00:00|2573.6|2570.1|2572.8|2569.3|2576.3|2572.8|2569.7|2566.2|600
1608271500000|2020-12-18 06:05:00|2572.9|2569.4|2570.7|2567.2|2573.7|2570.2|2567.4|2563.9|592
1608271800000|2020-12-18 06:10:00|2570.5|2567|2572.7|2569.2|2573.6|2570.1|2568.2|2564.7|586
1608272100000|2020-12-18 06:15:00|2572.6|2569.1|2575.2|2571.7|2576.3|2573|2572.6|2569.1|401
1608272400000|2020-12-18 06:20:00|2575.1|2571.6|2574.8|2571.3|2578|2574.5|2574.5|2571|412
1608272700000|2020-12-18 06:25:00|2574.7|2571.2|2575|2571.5|2576.6|2573.1|2573.8|2570.3|433
1608273000000|2020-12-18 06:30:00|2574.9|2571.4|2574.7|2571.2|2575.6|2572.1|2571.9|2568.4|385
1608273300000|2020-12-18 06:35:00|2575.1|2571.6|2574.9|2571.4|2575.8|2572.9|2573.1|2569.6|463
1608273600000|2020-12-18 06:40:00|2575.1|2571.6|2578.5|2575|2579.3|2576.4|2574.9|2571.4|463
1608273900000|2020-12-18 06:45:00|2578.3|2574.8|2577.6|2574.1|2578.6|2575.5|2575.8|2573|346
1608274200000|2020-12-18 06:50:00|2577.7|2574.2|2577.3|2573.8|2579|2576|2576.6|2573.5|335
1608274500000|2020-12-18 06:55:00|2577.2|2573.7|2578.6|2575.1|2579.7|2577.1|2577.1|2573.6|347
1608274800000|2020-12-18 07:00:00|2578.9|2575.4|2579.7|2576.2|2580.6|2577.1|2575.3|2572.4|358
1608275100000|2020-12-18 07:05:00|2579.6|2576.1|2580.2|2576.7|2580.6|2577.1|2579.3|2575.8|277
1608275400000|2020-12-18 07:10:00|2580.1|2576.6|2577.9|2574.4|2581.2|2577.7|2577.4|2573.9|306
1608275700000|2020-12-18 07:15:00|2578|2574.5|2576.6|2573.1|2579.5|2576|2576|2572.5|346
1608276000000|2020-12-18 07:20:00|2576.4|2572.9|2573.4|2569.9|2576.4|2572.9|2572.4|2568.9|302
1608276300000|2020-12-18 07:25:00|2573.5|2570|2572.4|2568.9|2574.7|2571.2|2571.3|2568.5|309
1608276600000|2020-12-18 07:30:00|2572.3|2568.8|2574|2570.5|2577.7|2574.2|2572.3|2568.8|373
1608276900000|2020-12-18 07:35:00|2573.9|2570.4|2577.2|2573.7|2577.9|2574.4|2573.9|2570.4|304
1608277200000|2020-12-18 07:40:00|2577.3|2573.8|2575.9|2572.4|2577.8|2574.3|2575.3|2571.8|216
1608277500000|2020-12-18 07:45:00|2575.8|2572.3|2576.7|2573.2|2577.1|2574.3|2575.8|2572.3|236
1608277800000|2020-12-18 07:50:00|2576.8|2573.3|2577.1|2573.6|2577.8|2574.3|2574.9|2571.4|316
1608278100000|2020-12-18 07:55:00|2577.2|2573.7|2573.9|2570.4|2577.9|2574.4|2573.5|2570|368
1608278400000|2020-12-18 08:00:00|2574|2570.5|2576.5|2573|2577.6|2574.8|2571.8|2568.3|518
1608278700000|2020-12-18 08:05:00|2576.6|2573.1|2577|2573.5|2577.2|2574.2|2574.8|2571.3|372
1608279000000|2020-12-18 08:10:00|2576.8|2573.3|2570.6|2567.1|2577.7|2574.9|2569.9|2566.6|559
1608279300000|2020-12-18 08:15:00|2570.3|2566.8|2569.4|2567.4|2571|2568.5|2567.7|2565.3|449
1608279600000|2020-12-18 08:20:00|2569.3|2567.3|2571.2|2569.2|2573|2570.4|2567.9|2565.8|417
1608279900000|2020-12-18 08:25:00|2571.1|2569.1|2571.4|2569.4|2573.1|2571.1|2570.4|2568|388
1608280200000|2020-12-18 08:30:00|2571.5|2569.5|2570.6|2568.6|2571.9|2569.5|2569|2566.3|452
1608280500000|2020-12-18 08:35:00|2570.7|2568.7|2574.6|2572.6|2575.5|2573.2|2569.8|2567.5|368
1608280800000|2020-12-18 08:40:00|2574.7|2572.7|2577.6|2575.6|2579.4|2577.1|2574.2|2571.4|320
1608281100000|2020-12-18 08:45:00|2577.4|2575.4|2581.2|2577.7|2581.7|2578.8|2577.2|2575.2|391
1608281400000|2020-12-18 08:50:00|2581.3|2577.8|2581.9|2579.9|2582.9|2580|2579.9|2577|314
1608281700000|2020-12-18 08:55:00|2581.7|2579.7|2583.2|2581.2|2584.1|2582.1|2578.2|2575.8|428
1608282000000|2020-12-18 09:00:00|2583.1|2581.1|2581.8|2579.8|2583.2|2581.2|2580.1|2577.6|340
1608282300000|2020-12-18 09:05:00|2581.9|2579.9|2585.6|2582.1|2585.6|2583.1|2580.2|2577.9|327
1608282600000|2020-12-18 09:10:00|2584.7|2582.7|2585.6|2583.6|2588.5|2585.7|2584.7|2581.3|395
1608282900000|2020-12-18 09:15:00|2585.7|2583.7|2580.8|2578.8|2587.5|2584.5|2580.8|2578|350
1608283200000|2020-12-18 09:20:00|2581|2579|2579.6|2577.6|2581.5|2579.5|2579.3|2576.8|293
1608283500000|2020-12-18 09:25:00|2579.5|2577.5|2580|2578|2582.8|2580.1|2578.4|2576.4|318
1608283800000|2020-12-18 09:30:00|2580.1|2578.1|2577.6|2575.6|2580.3|2578.3|2577.6|2574.8|326
1608284100000|2020-12-18 09:35:00|2577.7|2575.7|2580.1|2578.1|2580.3|2578.3|2577.3|2574.8|284
1608284400000|2020-12-18 09:40:00|2579.8|2577.8|2579.4|2577.4|2582.1|2580.1|2578.3|2576.3|398
1608284700000|2020-12-18 09:45:00|2579.3|2577.3|2575.5|2573.5|2579.8|2577.8|2574.5|2572.5|328
1608285000000|2020-12-18 09:50:00|2575.4|2573.4|2574.7|2572.7|2576.3|2574.3|2573.1|2571|329
1608285300000|2020-12-18 09:55:00|2574.8|2572.8|2576.6|2573.1|2577.5|2574.9|2574.6|2572|385
1608285600000|2020-12-18 10:00:00|2575.8|2573.8|2578.6|2576.6|2581.8|2579.3|2575.5|2572.6|393
1608285900000|2020-12-18 10:05:00|2577.9|2575.9|2578.8|2575.3|2578.9|2576.1|2576.1|2573.6|279
1608286200000|2020-12-18 10:10:00|2578.7|2575.2|2575.6|2573.6|2579.1|2576.3|2575.4|2572.7|330
1608286500000|2020-12-18 10:15:00|2576.5|2573|2576.7|2574.7|2578|2575.2|2575.2|2572.5|237
1608286800000|2020-12-18 10:20:00|2576.6|2574.6|2578.9|2576.9|2581|2578.3|2576.6|2574|277
1608287100000|2020-12-18 10:25:00|2578.8|2576.8|2582.4|2578.9|2583|2580.2|2577.4|2575.2|308
1608287400000|2020-12-18 10:30:00|2581.6|2579.6|2581.3|2579.3|2583.8|2580.8|2580.7|2578|346
1608287700000|2020-12-18 10:35:00|2581.1|2579.1|2581.7|2578.2|2584|2581.2|2579.6|2576.7|370
1608288000000|2020-12-18 10:40:00|2581.6|2578.1|2582.9|2579.4|2583.1|2580.4|2579.2|2576.5|324
1608288300000|2020-12-18 10:45:00|2582.8|2579.3|2580.3|2578.3|2584.2|2582.2|2580.1|2578.1|347
1608288600000|2020-12-18 10:50:00|2580.4|2578.4|2579.2|2577.2|2581.6|2579|2578.7|2576.3|218
1608288900000|2020-12-18 10:55:00|2579|2577|2577|2575|2579.7|2577.3|2576.9|2574.9|187
1608289200000|2020-12-18 11:00:00|2576.9|2574.9|2576.9|2574.9|2578.7|2575.9|2576.2|2574|219
1608289500000|2020-12-18 11:05:00|2577.1|2575.1|2574.5|2572.5|2577.9|2575.2|2574.2|2571.7|242
1608289800000|2020-12-18 11:10:00|2574.6|2572.6|2576.2|2574.2|2581|2577.5|2574.5|2571.8|353
1608290100000|2020-12-18 11:15:00|2577.1|2575.1|2576.8|2574.8|2578.2|2575.4|2575.9|2573.1|315
1608290400000|2020-12-18 11:20:00|2576.7|2574.7|2576.6|2574.6|2577.5|2575|2575.6|2573|217
1608290700000|2020-12-18 11:25:00|2576.5|2574.5|2576.2|2572.7|2577.7|2575.1|2575.2|2572.6|259
1608291000000|2020-12-18 11:30:00|2576.3|2572.8|2579.3|2575.8|2580.2|2577.6|2575|2572.3|455
1608291300000|2020-12-18 11:35:00|2578.6|2576.6|2580.2|2578.2|2580.9|2578.5|2577.5|2574.9|265
1608291600000|2020-12-18 11:40:00|2580.5|2577|2579.2|2577.2|2581.4|2578.8|2578.2|2575.6|305
1608291900000|2020-12-18 11:45:00|2579|2577|2581.6|2578.1|2582.1|2579.9|2578.8|2576.8|223
1608292200000|2020-12-18 11:50:00|2580.9|2578.9|2581.9|2579.9|2584|2581.2|2580.8|2577.8|360
1608292500000|2020-12-18 11:55:00|2582|2580|2585.2|2583.2|2586.2|2583.4|2581.9|2579.9|564
1608292800000|2020-12-18 12:00:00|2584.7|2582.7|2587.3|2585.3|2588.5|2586.5|2581.2|2578.6|757
1608293100000|2020-12-18 12:05:00|2587.4|2585.4|2594.3|2590.8|2594.7|2591.9|2587|2585|761
1608293400000|2020-12-18 12:10:00|2593.4|2591.4|2594|2592|2596.5|2593.7|2592.7|2590.1|634
1608293700000|2020-12-18 12:15:00|2594.1|2592.1|2596.7|2594.7|2599.2|2595.7|2592.7|2590.3|546
1608294000000|2020-12-18 12:20:00|2596.8|2594.8|2594|2592|2598.2|2596.2|2593.9|2591.9|487
1608294300000|2020-12-18 12:25:00|2594.1|2592.1|2593.7|2591.7|2596.8|2594.8|2592.9|2590.9|361
1608294600000|2020-12-18 12:30:00|2593.8|2591.8|2590|2588|2596.2|2593.9|2589.7|2587.7|524
1608294900000|2020-12-18 12:35:00|2589.9|2587.9|2592.2|2590.2|2592.8|2590.6|2586.8|2584.8|511
1608295200000|2020-12-18 12:40:00|2592.4|2590.4|2592.4|2590.4|2593.3|2591.1|2590.4|2587.8|395
1608295500000|2020-12-18 12:45:00|2592.5|2590.5|2593.7|2591.7|2594|2592|2590.6|2588.1|465
1608295800000|2020-12-18 12:50:00|2593.8|2591.8|2591.6|2589.6|2594.9|2592.3|2589.9|2587.3|532
1608296100000|2020-12-18 12:55:00|2591.7|2589.7|2590.9|2588.9|2592.3|2590.3|2589.1|2586.5|450
1608296400000|2020-12-18 13:00:00|2591.1|2589.1|2588.4|2586.4|2594|2592|2587.1|2585.1|964
1608296700000|2020-12-18 13:05:00|2588.3|2586.3|2599.5|2597.5|2602.7|2600.1|2584.9|2582.9|1043
1608297000000|2020-12-18 13:10:00|2599.6|2597.6|2596.3|2594.3|2600.4|2597.6|2594|2591.8|763
1608297300000|2020-12-18 13:15:00|2596.5|2594.5|2595.4|2591.9|2602.5|2599.7|2591.9|2589.5|909
1608297600000|2020-12-18 13:20:00|2595.5|2592|2591.9|2589.9|2598.3|2595.6|2589.9|2587.2|899
1608297900000|2020-12-18 13:25:00|2591.8|2589.8|2594|2590.5|2594.1|2591|2588.2|2585.6|857
1608298200000|2020-12-18 13:30:00|2594.4|2590.9|2596.1|2594.1|2601.7|2599.7|2592.4|2590.1|848
1608298500000|2020-12-18 13:35:00|2596|2594|2598.7|2596.7|2600|2598|2596|2594|654
1608298800000|2020-12-18 13:40:00|2598.6|2596.6|2595.6|2593.6|2600.2|2597.5|2593.9|2591.9|785
1608299100000|2020-12-18 13:45:00|2595.5|2593.5|2593.9|2591.9|2597.7|2595.3|2591.4|2589.4|783
1608299400000|2020-12-18 13:50:00|2593.8|2591.8|2595.4|2593.4|2597.1|2595.1|2593.1|2591.1|662
1608299700000|2020-12-18 13:55:00|2595.5|2593.5|2595.2|2593.2|2595.9|2593.6|2590.7|2588.7|679
1608300000000|2020-12-18 14:00:00|2595.3|2593.3|2596.3|2594.3|2597.5|2595.2|2588|2585.5|854
1608300300000|2020-12-18 14:05:00|2596.4|2594.4|2600.2|2598.2|2600.2|2598.2|2596.2|2593.7|628
1608300600000|2020-12-18 14:10:00|2600.1|2598.1|2598.7|2596.7|2601|2598.6|2596.8|2594.8|719
1608300900000|2020-12-18 14:15:00|2598.8|2596.8|2611.4|2607.9|2614.9|2612.3|2598.6|2596.1|783
1608301200000|2020-12-18 14:20:00|2611.2|2607.7|2587.6|2584.1|2611.2|2608.3|2585.8|2582.6|1311
1608301500000|2020-12-18 14:25:00|2587.2|2583.7|2583.1|2581.1|2588.4|2585.6|2577.1|2574|989
1608301800000|2020-12-18 14:30:00|2583.3|2581.3|2585.5|2583.5|2586.5|2584.5|2576.8|2574.8|1125
1608302100000|2020-12-18 14:35:00|2585.6|2583.6|2581.7|2579.7|2589.8|2587.4|2579.6|2577.6|963
1608302400000|2020-12-18 14:40:00|2581.8|2579.8|2588.6|2586.6|2589.4|2587.2|2581|2578.4|906
1608302700000|2020-12-18 14:45:00|2588.9|2586.9|2587.7|2585.7|2593|2591|2586.5|2584.5|837
1608303000000|2020-12-18 14:50:00|2587.5|2585.5|2569.8|2567.8|2589.6|2587.2|2568.9|2566.2|1251
1608303300000|2020-12-18 14:55:00|2569.9|2567.9|2580.5|2577|2581.8|2579.8|2568.5|2566.5|1066
1608303600000|2020-12-18 15:00:00|2581.2|2577.7|2580.5|2578.5|2584.2|2582.2|2576.1|2574.1|1023
1608303900000|2020-12-18 15:05:00|2580.7|2578.7|2589.2|2587.2|2590.1|2588.1|2580.7|2578.7|809
1608304200000|2020-12-18 15:10:00|2589.1|2587.1|2591.6|2589.6|2594.9|2592.9|2588.1|2586.1|747
1608304500000|2020-12-18 15:15:00|2591.9|2589.9|2589.3|2587.3|2595.4|2593.2|2589.1|2587.1|800
1608304800000|2020-12-18 15:20:00|2589.1|2587.1|2588.4|2586.4|2593.2|2591.2|2588.1|2585.6|690
1608305100000|2020-12-18 15:25:00|2588.6|2586.6|2591.7|2589.7|2594.5|2592.5|2588.5|2586.3|741
1608305400000|2020-12-18 15:30:00|2591.8|2589.8|2590.6|2588.6|2594.5|2592.5|2588.7|2586.7|578
1608305700000|2020-12-18 15:35:00|2590.4|2588.4|2586.8|2584.8|2592.2|2590.2|2585.9|2583.9|541
1608306000000|2020-12-18 15:40:00|2586.9|2584.9|2589.8|2587.8|2590.8|2588.8|2585.2|2583.2|568
1608306300000|2020-12-18 15:45:00|2589.7|2587.7|2585.7|2583.7|2590.4|2588.4|2584.9|2582.9|488
1608306600000|2020-12-18 15:50:00|2585.8|2583.8|2586|2584|2587.6|2585.6|2582.9|2580.9|491
1608306900000|2020-12-18 15:55:00|2585.9|2583.9|2592.8|2590.8|2592.9|2590.9|2585.9|2583.9|633
1608307200000|2020-12-18 16:00:00|2592.7|2590.7|2593.4|2591.4|2594.3|2592.3|2590.5|2588.5|476
1608307500000|2020-12-18 16:05:00|2593.7|2591.7|2591.2|2589.2|2595.4|2593.4|2590.6|2588.6|527
1608307800000|2020-12-18 16:10:00|2591.3|2589.3|2586.1|2584.1|2592.7|2590.2|2584.8|2582.8|531
1608308100000|2020-12-18 16:15:00|2585.9|2583.9|2584.9|2582.9|2587|2585|2582.9|2580.9|634
1608308400000|2020-12-18 16:20:00|2585|2583|2586.1|2584.1|2587.3|2585.3|2584.2|2582.2|476
1608308700000|2020-12-18 16:25:00|2586.2|2584.2|2585.9|2583.9|2587.2|2585.1|2584.2|2582.2|427
1608309000000|2020-12-18 16:30:00|2585.8|2583.8|2585.3|2583.3|2587.1|2585.1|2582.7|2580.7|424
1608309300000|2020-12-18 16:35:00|2585.4|2583.4|2586|2584|2586.3|2584.3|2582.9|2580.9|373
1608309600000|2020-12-18 16:40:00|2586.1|2584.1|2586.7|2584.7|2587.3|2585.3|2584.7|2582.7|337
1608309900000|2020-12-18 16:45:00|2586.9|2584.9|2588.3|2586.3|2589.1|2587.1|2585.5|2583.5|408
1608310200000|2020-12-18 16:50:00|2588.4|2586.4|2587.2|2585.2|2589|2587|2586.7|2584.7|395
1608310500000|2020-12-18 16:55:00|2587.3|2585.3|2587.3|2585.3|2588.7|2586.7|2586.2|2584.2|335
1608310800000|2020-12-18 17:00:00|2587.4|2585.4|2588.2|2586.2|2588.6|2586.6|2586.2|2584.2|364
1608311100000|2020-12-18 17:05:00|2588.4|2586.4|2589.3|2587.3|2589.5|2587.5|2586.8|2584.8|323
1608311400000|2020-12-18 17:10:00|2589.2|2587.2|2588|2586|2589.3|2587.3|2586.8|2584.6|241
1608311700000|2020-12-18 17:15:00|2587.9|2585.9|2588.2|2586.2|2589.4|2587.4|2587.4|2585.4|282
1608312000000|2020-12-18 17:20:00|2588.3|2586.3|2588.1|2586.1|2588.3|2586.3|2586.1|2584.1|325
1608312300000|2020-12-18 17:25:00|2588.2|2586.2|2589.8|2587.8|2590.1|2588.1|2586.8|2584.8|337
1608312600000|2020-12-18 17:30:00|2589.5|2587.5|2589|2587|2589.8|2587.8|2588.4|2586.4|245
1608312900000|2020-12-18 17:35:00|2588.9|2586.9|2588.4|2586.4|2589.7|2587.7|2587.9|2585.9|297
1608313200000|2020-12-18 17:40:00|2588.3|2586.3|2588.1|2586.1|2589.2|2587.2|2588|2586|260
1608313500000|2020-12-18 17:45:00|2588|2586|2587|2585|2588.3|2586.3|2586.3|2584.3|244
1608313800000|2020-12-18 17:50:00|2587.1|2585.1|2588.1|2586.1|2588.7|2586.7|2586.7|2584.7|253
1608314100000|2020-12-18 17:55:00|2588.2|2586.2|2590.9|2588.9|2590.9|2588.9|2588.2|2586.2|312
1608314400000|2020-12-18 18:00:00|2590.6|2588.6|2590|2588|2590.9|2588.9|2588.8|2586.8|313
1608314700000|2020-12-18 18:05:00|2589.8|2587.8|2590.1|2588.1|2591.2|2589.2|2589.7|2587.7|315
1608315000000|2020-12-18 18:10:00|2590|2588|2588.9|2586.9|2590.3|2588.3|2588.3|2586|296
1608315300000|2020-12-18 18:15:00|2588.8|2586.8|2590.5|2588.5|2591.7|2589.2|2588.1|2585.7|239
1608315600000|2020-12-18 18:20:00|2590.4|2588.4|2586.9|2584.9|2591.6|2589.2|2585.1|2582.4|447
1608315900000|2020-12-18 18:25:00|2587.2|2585.2|2587.1|2585.1|2588.2|2586|2585.9|2583.5|382
1608316200000|2020-12-18 18:30:00|2587.3|2585.3|2585.7|2583.7|2587.8|2585.8|2585.7|2583.4|240
1608316500000|2020-12-18 18:35:00|2585.6|2583.6|2585.2|2583.2|2586.2|2583.9|2585|2582.4|227
1608316800000|2020-12-18 18:40:00|2585.3|2583.3|2585.4|2583.4|2586.4|2583.8|2585|2582.2|235
1608317100000|2020-12-18 18:45:00|2585.3|2583.3|2584.7|2581.2|2586.6|2583.9|2583.8|2581.2|158
1608317400000|2020-12-18 18:50:00|2584|2582|2583|2581|2584.3|2582|2580.7|2578.7|227
1608317700000|2020-12-18 18:55:00|2583.1|2581.1|2584.3|2582.3|2585.4|2583.4|2582.9|2580.9|217
1608318000000|2020-12-18 19:00:00|2584.2|2582.2|2583.7|2581.7|2585.3|2583.3|2583|2580.7|230
1608318300000|2020-12-18 19:05:00|2583.8|2581.8|2585.3|2583.3|2586.5|2583.7|2583.6|2581.1|153
1608318600000|2020-12-18 19:10:00|2585.2|2583.2|2583.2|2581.2|2586.3|2583.4|2583|2580.3|223
1608318900000|2020-12-18 19:15:00|2583.3|2581.3|2585.4|2581.9|2585.6|2583|2583.3|2581.3|147
1608319200000|2020-12-18 19:20:00|2584.6|2582.6|2584.7|2582.7|2585.7|2583|2584.2|2581.8|112
1608319500000|2020-12-18 19:25:00|2585|2583|2585.6|2583.6|2586.3|2584.1|2584.8|2582.3|116
1608319800000|2020-12-18 19:30:00|2585.7|2583.7|2585.4|2583.4|2587.5|2584.7|2585.2|2582.5|205
1608320100000|2020-12-18 19:35:00|2586.3|2582.8|2583.4|2581.4|2586.8|2583.9|2583.1|2580.6|197
1608320400000|2020-12-18 19:40:00|2583.5|2581.5|2582.6|2580.6|2584.5|2581.8|2582.3|2579.7|197
1608320700000|2020-12-18 19:45:00|2582.5|2580.5|2581|2579|2583.2|2580.6|2580.4|2578.3|200
1608321000000|2020-12-18 19:50:00|2581.1|2579.1|2578.4|2576.4|2581.5|2579.5|2577|2575|298
1608321300000|2020-12-18 19:55:00|2578.5|2576.5|2577.9|2575.9|2579|2577|2575.8|2573.8|274
1608321600000|2020-12-18 20:00:00|2577.8|2575.8|2572.2|2568.7|2580.1|2577.6|2571.6|2568.5|451
1608321900000|2020-12-18 20:05:00|2572|2570|2575.6|2573.6|2578.8|2576|2572|2569.1|331
1608322200000|2020-12-18 20:10:00|2575.7|2573.7|2577.1|2575.1|2577.9|2575.6|2575.2|2572.8|301
1608322500000|2020-12-18 20:15:00|2577.2|2575.2|2577.9|2575.9|2580|2577.2|2576.9|2574.2|347
1608322800000|2020-12-18 20:20:00|2577.8|2575.8|2576.7|2573.2|2578.8|2575.9|2575.5|2573|368
1608323100000|2020-12-18 20:25:00|2576.8|2573.3|2578.3|2576.3|2578.7|2576.3|2575.4|2572.6|230
1608323400000|2020-12-18 20:30:00|2578.2|2576.2|2577.2|2575.2|2580.2|2577.4|2577.1|2574.4|268
1608323700000|2020-12-18 20:35:00|2578|2574.5|2576.8|2573.3|2578.7|2575.9|2575.5|2572.6|259
1608324000000|2020-12-18 20:40:00|2576.9|2573.4|2575.2|2571.7|2577|2574.3|2574.1|2571.4|374
1608324300000|2020-12-18 20:45:00|2575.3|2571.8|2576.9|2573.4|2578|2574.9|2574.9|2571.6|239
1608324600000|2020-12-18 20:50:00|2576.8|2573.3|2577.8|2575.8|2579.2|2576.5|2575.6|2572.8|342
1608324900000|2020-12-18 20:55:00|2578.8|2575.3|2578.9|2575.4|2580.1|2577.4|2576.7|2574|441
1608325200000|2020-12-18 21:00:00|2577.9|2575.9|2576.4|2574.4|2579.7|2577.1|2574.6|2571.6|203
1608325500000|2020-12-18 21:05:00|2577.4|2573.9|2577.2|2573.7|2578.2|2575.5|2575.9|2572.9|145
1608325800000|2020-12-18 21:10:00|2577.1|2573.6|2577|2573.5|2577.4|2573.9|2575.8|2572.3|116
1608326100000|2020-12-18 21:15:00|2577.1|2573.6|2577.7|2574.2|2578.1|2574.6|2575.6|2572.3|131
1608326400000|2020-12-18 21:20:00|2577.8|2574.3|2577.5|2574|2578.5|2575|2577.1|2573.6|118
1608326700000|2020-12-18 21:25:00|2577.4|2573.9|2579.2|2575.7|2579.2|2575.7|2577|2573.5|153
1608327000000|2020-12-18 21:30:00|2579|2575.5|2580.2|2576.7|2581.2|2577.7|2577.8|2574.3|217
1608327300000|2020-12-18 21:35:00|2580.8|2577.3|2579.6|2576.1|2580.8|2577.3|2578.7|2575.2|132
1608327600000|2020-12-18 21:40:00|2579.3|2575.8|2579.6|2576.1|2580.6|2577.1|2578.6|2575.1|135
1608327900000|2020-12-18 21:45:00|2580|2576.5|2581.3|2577.8|2581.8|2578.3|2578.4|2574.9|118
1608328200000|2020-12-18 21:50:00|2581.2|2577.7|2581|2577.5|2582.1|2578.6|2580.3|2576.8|170
1608328500000|2020-12-18 21:55:00|2580.9|2577.4|2586.3|2574.3|2587.5|2579.5|2580.1|2574|162
1608505200000|2020-12-20 23:00:00|2588.9|2577.8|2586.4|2579.7|2591.1|2583.3|2584.6|2575.8|343
1608505500000|2020-12-20 23:05:00|2585.6|2579.2|2589|2580.8|2590.8|2585|2584.3|2576.6|308
1608505800000|2020-12-20 23:10:00|2588.6|2582|2590.3|2583.3|2594.1|2587.1|2587.5|2579.2|346
1608506100000|2020-12-20 23:15:00|2589.6|2586.1|2592.6|2583.6|2594.4|2589.9|2589.6|2581.5|379
1608506400000|2020-12-20 23:20:00|2592.3|2583.1|2591.6|2582.3|2592.3|2587.6|2586.8|2577.6|260
1608506700000|2020-12-20 23:25:00|2591.8|2580.6|2591.1|2583.9|2594.9|2588|2588.1|2578.6|369
1608507000000|2020-12-20 23:30:00|2589.5|2586|2588.6|2585.1|2592.9|2587|2587.3|2582.6|271
1608507300000|2020-12-20 23:35:00|2588.7|2585.2|2592.3|2586.7|2593.9|2589.5|2587.1|2583.4|248
1608507600000|2020-12-20 23:40:00|2592.2|2586.9|2588.8|2585.3|2593.3|2589.5|2587.8|2583.4|213
1608507900000|2020-12-20 23:45:00|2591.2|2585.8|2589|2585.5|2593.3|2588.5|2587.6|2583.9|215
1608508200000|2020-12-20 23:50:00|2589.1|2585.6|2588.8|2585.3|2591.9|2587.4|2588.4|2584.3|211
1608508500000|2020-12-20 23:55:00|2589|2585.5|2587.4|2583.9|2590.1|2586|2585.1|2581.6|192
1608508800000|2020-12-21 00:00:00|2586.7|2583.2|2593.3|2589.8|2594.5|2591|2586.6|2583.2|401
1608509100000|2020-12-21 00:05:00|2593.2|2589.7|2594.4|2590.9|2595.3|2591.8|2591.7|2588.2|372
1608509400000|2020-12-21 00:10:00|2594.5|2591|2598|2594.5|2598.3|2594.8|2592.8|2589.3|353
1608509700000|2020-12-21 00:15:00|2597.9|2594.4|2596.4|2592.9|2598.7|2595.2|2594.6|2591.1|375
1608510000000|2020-12-21 00:20:00|2596.3|2592.8|2598.6|2595.1|2598.9|2595.4|2595.6|2592.1|275
1608510300000|2020-12-21 00:25:00|2598.4|2594.9|2597.4|2593.9|2599.3|2595.8|2596.7|2593.2|289
1608510600000|2020-12-21 00:30:00|2597.3|2593.8|2598|2594.5|2599|2595.5|2595.9|2592.4|343
1608510900000|2020-12-21 00:35:00|2598.2|2594.7|2606.3|2602.8|2606.6|2603.1|2597.7|2594.2|364
1608511200000|2020-12-21 00:40:00|2606.2|2602.7|2605.4|2601.9|2606.7|2603.2|2603.7|2600.2|344
1608511500000|2020-12-21 00:45:00|2605.7|2602.2|2605.5|2602|2606.6|2603.1|2603.7|2600.2|328
1608511800000|2020-12-21 00:50:00|2605.3|2601.8|2604.5|2601|2605.9|2602.4|2603.6|2600.1|381
1608512100000|2020-12-21 00:55:00|2604.4|2600.9|2602.6|2599.1|2605.2|2601.7|2602.2|2598.7|374
1608512400000|2020-12-21 01:00:00|2602.2|2598.7|2635.4|2631.9|2647.4|2643.9|2601.4|2597.9|1800
1608512700000|2020-12-21 01:05:00|2635.6|2632.1|2642.3|2638.8|2651|2647.5|2633.4|2629.9|1576
1608513000000|2020-12-21 01:10:00|2642.5|2639|2673.4|2669.9|2673.4|2669.9|2641.2|2637.7|1560
1608513300000|2020-12-21 01:15:00|2673.5|2670|2670.8|2667.3|2674.5|2671|2664.4|2660.9|1595
1608513600000|2020-12-21 01:20:00|2670.7|2667.2|2669.5|2666|2673.6|2670|2663.7|2660.2|1336
1608513900000|2020-12-21 01:25:00|2669.8|2666.3|2672.2|2668.7|2675.4|2671.9|2667.4|2662.7|1276
1608514200000|2020-12-21 01:30:00|2672|2668.5|2665.4|2661.9|2673|2669.5|2663.3|2659.8|925
1608514500000|2020-12-21 01:35:00|2665.1|2661.6|2664.2|2660.7|2668|2664.5|2661.7|2657.6|762
1608514800000|2020-12-21 01:40:00|2664.1|2660.6|2657|2653.5|2665|2660.9|2651.9|2648.4|1467
1608515100000|2020-12-21 01:45:00|2656.9|2653.4|2658.4|2654.9|2660.2|2655.6|2653.2|2649.7|1313
1608515400000|2020-12-21 01:50:00|2658.3|2654.8|2660.4|2656.9|2660.9|2657.2|2655.1|2651.6|958
1608515700000|2020-12-21 01:55:00|2660.6|2657.1|2663|2659.5|2667.6|2663.6|2658.7|2655.2|1102
1608516000000|2020-12-21 02:00:00|2663.1|2659.6|2662.2|2658.7|2665.1|2661.6|2660.6|2657.1|658
1608516300000|2020-12-21 02:05:00|2662.3|2658.8|2660.9|2657.4|2662.5|2659|2657.7|2654.2|711
1608516600000|2020-12-21 02:10:00|2661|2657.5|2661.3|2657.8|2661.8|2658.3|2658.5|2655|700
1608516900000|2020-12-21 02:15:00|2661.2|2657.7|2658.3|2654.8|2661.5|2658|2657|2653.1|393
1608517200000|2020-12-21 02:20:00|2658.5|2655|2660.1|2656.6|2661.8|2658.3|2657.1|2653.8|411
1608517500000|2020-12-21 02:25:00|2659|2655.5|2659|2655.5|2661.2|2657.7|2658.5|2655|313
1608517800000|2020-12-21 02:30:00|2658.9|2655.4|2658.6|2655.1|2664.8|2661.3|2657.4|2653.9|750
1608518100000|2020-12-21 02:35:00|2658.7|2655.2|2656.8|2653.3|2658.7|2655.2|2654.5|2651.1|677
1608518400000|2020-12-21 02:40:00|2656.7|2653.2|2660.9|2657.4|2661.1|2657.6|2653.2|2650.1|806
1608518700000|2020-12-21 02:45:00|2660.8|2657.3|2662.4|2658.9|2662.9|2659.4|2657.8|2654.3|623
1608519000000|2020-12-21 02:50:00|2662.3|2658.8|2662.2|2658.7|2664.7|2661.2|2661|2657.5|837
1608519300000|2020-12-21 02:55:00|2662.4|2658.9|2662|2658.5|2662.7|2659.2|2658.7|2655.2|639
1608519600000|2020-12-21 03:00:00|2662.1|2658.6|2661.1|2657.6|2662.2|2658.7|2658.4|2655.3|653
1608519900000|2020-12-21 03:05:00|2661|2657.5|2663.9|2660.4|2668.4|2664.9|2661|2657.5|706
1608520200000|2020-12-21 03:10:00|2663.7|2660.2|2662.1|2660.1|2665.4|2662.6|2660.5|2657.4|512
1608520500000|2020-12-21 03:15:00|2661.8|2659.8|2663.7|2660.2|2664.6|2661.1|2661.2|2657.7|495
1608520800000|2020-12-21 03:20:00|2664|2660.5|2662.4|2658.9|2666.5|2663|2660.9|2657.4|623
1608521100000|2020-12-21 03:25:00|2662|2658.5|2662.3|2658.8|2664.2|2660.7|2661.4|2657.9|668
1608521400000|2020-12-21 03:30:00|2662.4|2658.9|2660.6|2657.1|2662.5|2659|2658.8|2655.3|553
1608521700000|2020-12-21 03:35:00|2661|2657.5|2659.8|2656.3|2661.8|2658.3|2658.8|2655.3|347
1608522000000|2020-12-21 03:40:00|2659.9|2656.4|2660.4|2656.9|2661.7|2658.2|2657.7|2654.2|345
1608522300000|2020-12-21 03:45:00|2661.1|2657.6|2662.8|2659.3|2663.9|2660.4|2659.8|2656.3|390
1608522600000|2020-12-21 03:50:00|2662.9|2659.4|2662.1|2658.6|2664|2660.5|2661.4|2657.9|310
1608522900000|2020-12-21 03:55:00|2662.3|2658.8|2661.5|2658|2663.5|2660|2660.5|2657|282
1608523200000|2020-12-21 04:00:00|2661.4|2657.9|2663.5|2660|2664.6|2661.1|2661.4|2657.9|363
1608523500000|2020-12-21 04:05:00|2663.6|2660.1|2663.9|2660.4|2665.5|2662|2661.5|2657.8|352
1608523800000|2020-12-21 04:10:00|2663.7|2660.2|2668|2664.5|2668.4|2664.9|2663.5|2660|487
1608524100000|2020-12-21 04:15:00|2667.7|2664.2|2668.6|2665.1|2669.4|2665.9|2666.1|2662.6|464
1608524400000|2020-12-21 04:20:00|2668.5|2665|2667.7|2664.2|2669.2|2665.5|2666.4|2662.3|302
1608524700000|2020-12-21 04:25:00|2667.8|2664.3|2666.5|2663|2668.3|2664.5|2665|2661.5|461
1608525000000|2020-12-21 04:30:00|2666.4|2662.9|2668.4|2664.9|2668.6|2666|2666.3|2662.8|288
1608525300000|2020-12-21 04:35:00|2668.5|2665|2675.4|2671.9|2675.7|2672.2|2668.4|2664.9|571
1608525600000|2020-12-21 04:40:00|2675.3|2671.8|2674|2670.5|2676|2672.5|2672.5|2669|414
1608525900000|2020-12-21 04:45:00|2674.1|2670.6|2676.3|2672.8|2677.6|2674.1|2673.9|2670.4|403
1608526200000|2020-12-21 04:50:00|2676.2|2672.7|2676.5|2673|2677.1|2673.6|2674.3|2670.8|308
1608526500000|2020-12-21 04:55:00|2676.6|2673.1|2679.7|2676.2|2679.9|2676.4|2674.8|2671.3|256
1608526800000|2020-12-21 05:00:00|2679.8|2676.3|2681.3|2677.8|2683.2|2679.7|2675.9|2672.4|431
1608527100000|2020-12-21 05:05:00|2681.2|2677.7|2700.5|2697|2704|2700.5|2680.6|2677.1|826
1608527400000|2020-12-21 05:10:00|2700|2696.5|2698.6|2695.1|2705.8|2702.3|2695.4|2691.9|887
1608527700000|2020-12-21 05:15:00|2698.7|2695.2|2698.2|2694.7|2701.4|2697.9|2694.8|2691.3|490
1608528000000|2020-12-21 05:20:00|2698.1|2694.6|2701.7|2698.2|2704.3|2700.8|2698|2694.5|491
1608528300000|2020-12-21 05:25:00|2702|2698.5|2702.7|2699.2|2703.9|2700.4|2699.7|2696.6|423
1608528600000|2020-12-21 05:30:00|2702.8|2699.3|2697.2|2693.7|2708.8|2705.3|2697.2|2693.7|1182
1608528900000|2020-12-21 05:35:00|2697|2693.5|2703.9|2700.4|2705.4|2701.9|2694.9|2691.4|820
1608529200000|2020-12-21 05:40:00|2703.8|2700.3|2702|2698.5|2706|2703.1|2700.4|2696.9|693
1608529500000|2020-12-21 05:45:00|2701.9|2698.4|2707.9|2704.4|2709.1|2705.6|2701.9|2698.4|825
1608529800000|2020-12-21 05:50:00|2708|2704.5|2705.6|2702.1|2709.2|2706.3|2703.6|2700.4|712
1608530100000|2020-12-21 05:55:00|2706.1|2702.6|2711.5|2708|2712.7|2709.8|2704.8|2701.3|758
1608530400000|2020-12-21 06:00:00|2711.3|2707.8|2706.4|2702.9|2711.3|2707.9|2704.5|2701|788
1608530700000|2020-12-21 06:05:00|2706.6|2703.1|2713.1|2709.6|2714.5|2711|2705.5|2702.6|682
1608531000000|2020-12-21 06:10:00|2713.3|2709.8|2723.7|2720.2|2725.1|2721.6|2711.1|2708.3|824
1608531300000|2020-12-21 06:15:00|2723.9|2720.4|2731.3|2727.8|2734.4|2730.9|2722|2718.5|868
1608531600000|2020-12-21 06:20:00|2731.6|2728.1|2733|2729.5|2743.3|2739.8|2730.5|2727|1092
1608531900000|2020-12-21 06:25:00|2733.2|2729.7|2731.3|2727.8|2733.2|2729.7|2728.1|2724.6|746
1608532200000|2020-12-21 06:30:00|2731.2|2727.7|2729.9|2726.4|2731.3|2727.8|2725|2721.5|868
1608532500000|2020-12-21 06:35:00|2729.6|2726.1|2727.2|2723.7|2731.1|2727.6|2725.3|2722.5|817
1608532800000|2020-12-21 06:40:00|2727.4|2723.9|2722.4|2718.9|2727.6|2724.1|2712.5|2709.3|1051
1608533100000|2020-12-21 06:45:00|2722.1|2718.6|2716.5|2713|2722.1|2718.6|2715.5|2712|848
1608533400000|2020-12-21 06:50:00|2716.4|2712.9|2691.3|2687.8|2717.4|2713.9|2691.3|2687.8|1042
1608533700000|2020-12-21 06:55:00|2691.5|2688|2707.1|2703.6|2707.9|2704.4|2685.7|2682.2|1006
1608534000000|2020-12-21 07:00:00|2707|2703.5|2704.7|2701.2|2711.2|2707.7|2703.8|2700.3|645
1608534300000|2020-12-21 07:05:00|2704.8|2701.3|2706.4|2702.9|2710.6|2707.1|2703.8|2700.3|492
1608534600000|2020-12-21 07:10:00|2706.8|2703.3|2706.9|2703.4|2710.3|2706.8|2706.5|2703|393
1608534900000|2020-12-21 07:15:00|2706.8|2703.3|2701.6|2698.1|2708.5|2705|2700.7|2697.2|426
1608535200000|2020-12-21 07:20:00|2701.2|2697.7|2702.2|2698.7|2705.4|2701.9|2699.8|2696.3|580
1608535500000|2020-12-21 07:25:00|2702|2698.5|2705.5|2702|2706.7|2703.5|2700.2|2696.7|636
1608535800000|2020-12-21 07:30:00|2706|2702.5|2698.7|2695.2|2706.5|2703.5|2698.6|2695.1|691
1608536100000|2020-12-21 07:35:00|2698.6|2695.1|2697.8|2694.3|2699.6|2696.4|2695.4|2691.9|595
1608536400000|2020-12-21 07:40:00|2697.9|2694.4|2696.5|2693|2699.7|2696.2|2696.3|2692.8|530
1608536700000|2020-12-21 07:45:00|2696.4|2692.9|2683|2679.5|2696.5|2693|2682.2|2678.7|604
1608537000000|2020-12-21 07:50:00|2683.2|2679.7|2676.3|2672.8|2684.1|2680.6|2667.4|2663.9|943
1608537300000|2020-12-21 07:55:00|2675.9|2672.4|2670.8|2667.3|2679.4|2675.9|2670.6|2667.1|730
1608537600000|2020-12-21 08:00:00|2670.7|2667.2|2658|2654.5|2673.9|2670.4|2654.6|2651.1|996
1608537900000|2020-12-21 08:05:00|2658.2|2654.7|2667.5|2664|2668.5|2665|2657.8|2654.3|823
1608538200000|2020-12-21 08:10:00|2667.8|2664.3|2665.9|2662.4|2674.2|2670.7|2665.1|2661.6|741
1608538500000|2020-12-21 08:15:00|2665.8|2662.3|2684.4|2680.9|2686.6|2683.1|2665.4|2661.9|833
1608538800000|2020-12-21 08:20:00|2684.5|2681|2679.7|2676.2|2686.8|2683.5|2679|2675.6|887
1608539100000|2020-12-21 08:25:00|2679.6|2676.1|2683.1|2679.6|2684.9|2681.6|2677.7|2674.5|803
1608539400000|2020-12-21 08:30:00|2683|2679.5|2690.3|2686.8|2691.6|2688.1|2682.4|2678.9|832
1608539700000|2020-12-21 08:35:00|2690.2|2686.7|2689.7|2686.2|2694.8|2691.3|2688.9|2685.4|901
1608540000000|2020-12-21 08:40:00|2689.8|2686.3|2685.7|2682.2|2691.5|2688|2684.8|2681.9|561
1608540300000|2020-12-21 08:45:00|2685.9|2682.4|2685.3|2681.8|2686.8|2684.1|2682.9|2679.8|669
1608540600000|2020-12-21 08:50:00|2685|2681.5|2682.9|2679.4|2686.5|2683.2|2678.9|2675.4|658
1608540900000|2020-12-21 08:55:00|2682.7|2679.2|2677.7|2674.2|2683.2|2679.7|2676.1|2672.6|436
1608541200000|2020-12-21 09:00:00|2677.8|2674.3|2669.6|2666.1|2677.8|2674.3|2666.8|2663.3|664
1608541500000|2020-12-21 09:05:00|2669.8|2666.3|2667.6|2664.1|2672.1|2668.6|2665.9|2662.4|570
1608541800000|2020-12-21 09:10:00|2667.7|2664.2|2665|2661.5|2667.8|2664.3|2657.5|2654|586
1608542100000|2020-12-21 09:15:00|2664.8|2661.3|2669.6|2666.1|2669.6|2666.1|2659.4|2655.9|614
1608542400000|2020-12-21 09:20:00|2669.7|2666.2|2678.2|2674.7|2678.8|2675.3|2669.2|2665.7|629
1608542700000|2020-12-21 09:25:00|2677.9|2674.4|2676.9|2673.4|2678.4|2675.5|2674|2670.5|684
1608543000000|2020-12-21 09:30:00|2676.8|2673.3|2678|2674.5|2678.7|2675.2|2673.7|2670.7|611
1608543300000|2020-12-21 09:35:00|2678.3|2674.8|2667.2|2663.7|2678.5|2675|2666.4|2662.9|604
1608543600000|2020-12-21 09:40:00|2667.3|2663.8|2665.8|2662.3|2670.6|2667.1|2663.1|2659.6|727
1608543900000|2020-12-21 09:45:00|2666|2662.5|2652.2|2648.7|2666.4|2662.9|2630.7|2627.2|1427
1608544200000|2020-12-21 09:50:00|2651.3|2647.8|2645|2641.5|2660|2656.5|2643.8|2640.3|997
1608544500000|2020-12-21 09:55:00|2645.5|2642|2647.1|2643.6|2649.9|2646.7|2639|2635.5|768
1608544800000|2020-12-21 10:00:00|2647.2|2643.7|2626.7|2623.2|2647.2|2643.7|2615.9|2612.4|1202
1608545100000|2020-12-21 10:05:00|2625.7|2622.2|2575.3|2568.9|2626.8|2623.3|2498.6|2490.9|1860
1608545400000|2020-12-21 10:10:00|2572.6|2569.1|2575.8|2572.3|2595.5|2589.2|2570.2|2562.9|1696
1608545700000|2020-12-21 10:15:00|2576|2572.5|2582|2576.9|2589.2|2584.8|2572|2567.4|1302
1608546000000|2020-12-21 10:20:00|2582.1|2576.4|2567.4|2563.9|2588.4|2584.6|2560.2|2555.1|1283
1608546300000|2020-12-21 10:25:00|2567.3|2563.8|2578.3|2574.8|2586.3|2582.5|2567.3|2563.8|1389
1608546600000|2020-12-21 10:30:00|2578.6|2575.1|2586|2582.5|2587.1|2583.6|2571.3|2566.8|1202
1608546900000|2020-12-21 10:35:00|2585.8|2582.3|2602.7|2597.5|2604.4|2600.2|2583.3|2579.2|1322
1608547200000|2020-12-21 10:40:00|2601.9|2598.4|2604.4|2600.9|2607.6|2603.9|2594.1|2590|1140
1608547500000|2020-12-21 10:45:00|2604.6|2599.3|2608.1|2604.6|2618.3|2614.6|2601.6|2597.1|1075
1608547800000|2020-12-21 10:50:00|2608.3|2604.8|2596.2|2592.7|2615.4|2610.9|2583.9|2579.5|1167
1608548100000|2020-12-21 10:55:00|2596.1|2592.6|2584.2|2580.7|2601.7|2597.3|2578.4|2572.8|1205
1608548400000|2020-12-21 11:00:00|2584.4|2580.9|2595.8|2592.3|2605.8|2600.9|2576.8|2572|1269
1608548700000|2020-12-21 11:05:00|2596.2|2592.7|2601.9|2598.4|2606.9|2602.5|2592.1|2587.9|976
1608549000000|2020-12-21 11:10:00|2601.6|2598.1|2603.2|2599.7|2610.2|2605.8|2595.8|2591.4|902
1608549300000|2020-12-21 11:15:00|2603|2599.5|2603.9|2600.4|2608.4|2603.9|2601.3|2597.3|655
1608549600000|2020-12-21 11:20:00|2603.8|2600.3|2601.8|2596.8|2606.6|2601.9|2597.1|2592.6|681
1608549900000|2020-12-21 11:25:00|2602.5|2596.7|2585.8|2582.3|2602.5|2597|2578.6|2574.7|949
1608550200000|2020-12-21 11:30:00|2585.7|2582.2|2595.9|2590.2|2596.7|2592.5|2585|2581.5|716
1608550500000|2020-12-21 11:35:00|2595.8|2590.1|2613.2|2609.7|2615.2|2611.7|2594.3|2589.8|758
1608550800000|2020-12-21 11:40:00|2614.3|2607.9|2624.4|2620.9|2633.5|2629.6|2606.2|2601.3|1161
1608551100000|2020-12-21 11:45:00|2624.5|2621|2620.2|2616.7|2624.6|2621.1|2613.1|2609|970
1608551400000|2020-12-21 11:50:00|2620.4|2616.9|2610.9|2607.4|2625.7|2622.1|2609.4|2605.4|906
1608551700000|2020-12-21 11:55:00|2611.3|2606.2|2620.3|2616.8|2624.5|2621|2610.6|2606.2|914
1608552000000|2020-12-21 12:00:00|2621.5|2618|2634|2630.5|2634.6|2630.5|2618.5|2613.9|1333
1608552300000|2020-12-21 12:05:00|2634.3|2630.8|2633.2|2629.7|2646.3|2642.8|2628.9|2624.9|1303
1608552600000|2020-12-21 12:10:00|2633.6|2630.1|2631.5|2628|2638.7|2635.2|2627.7|2623.9|1087
1608552900000|2020-12-21 12:15:00|2631.3|2627.8|2635.1|2631.6|2637.9|2634.1|2630.1|2625.1|893
1608553200000|2020-12-21 12:20:00|2635.2|2631.7|2636|2630.6|2638.6|2634.5|2631.9|2627.1|777
1608553500000|2020-12-21 12:25:00|2635.3|2631.8|2627.4|2623.9|2638.2|2634.2|2620.6|2617|1040
1608553800000|2020-12-21 12:30:00|2627.3|2623.8|2624.1|2620.6|2631.7|2628.2|2623.2|2619.7|962
1608554100000|2020-12-21 12:35:00|2624|2620.5|2625.8|2622.3|2631.4|2627.9|2624|2620|808
1608554400000|2020-12-21 12:40:00|2625.9|2622.4|2627.8|2624.3|2629.8|2626.3|2623.1|2619.6|788
1608554700000|2020-12-21 12:45:00|2628.1|2624.6|2629.4|2625.9|2631.1|2627.6|2624.2|2620.7|769
1608555000000|2020-12-21 12:50:00|2629.5|2626|2627.9|2624.4|2633.9|2630.4|2625.4|2621.9|940
1608555300000|2020-12-21 12:55:00|2627.6|2624.1|2621.1|2617.6|2628.9|2625.4|2620.4|2616.9|850
1608555600000|2020-12-21 13:00:00|2621.2|2617.7|2613.8|2610.3|2622.2|2618.7|2599.1|2595.6|1653
1608555900000|2020-12-21 13:05:00|2614.3|2610.8|2584|2580.5|2614.3|2610.8|2573.3|2569.8|1540
1608556200000|2020-12-21 13:10:00|2584.5|2581|2553.9|2550.4|2591.8|2588.3|2540.4|2536.8|1875
1608556500000|2020-12-21 13:15:00|2553.1|2549.6|2568|2564.5|2572.3|2568.8|2546.7|2543.2|1663
1608556800000|2020-12-21 13:20:00|2567.6|2564.1|2577|2573.5|2578.4|2574.9|2559.1|2555.6|1491
1608557100000|2020-12-21 13:25:00|2576.1|2572.6|2583.4|2579.9|2583.7|2580.2|2568.1|2564.6|1160
1608557400000|2020-12-21 13:30:00|2584|2580.5|2582.4|2578.9|2586.9|2583.7|2575.1|2571.6|1292
1608557700000|2020-12-21 13:35:00|2582.9|2579.4|2601.3|2597.8|2602|2598.9|2580|2576.5|1565
1608558000000|2020-12-21 13:40:00|2601.2|2597.7|2613.4|2609.9|2617|2613.5|2600.6|2597.5|1487
1608558300000|2020-12-21 13:45:00|2613.6|2610.1|2609.7|2606.2|2616.4|2612.9|2604.2|2601.5|1359
1608558600000|2020-12-21 13:50:00|2609.6|2606.1|2607.2|2603.7|2611.7|2609.1|2604|2601.1|1257
1608558900000|2020-12-21 13:55:00|2607.1|2603.6|2606.2|2602.7|2613.9|2611.1|2603.4|2600.7|1247
1608559200000|2020-12-21 14:00:00|2606.3|2602.8|2605.6|2602.1|2611.8|2609|2603|2599.5|1184
1608559500000|2020-12-21 14:05:00|2605.7|2602.2|2604.9|2601.4|2608.1|2604.6|2596.2|2592.7|1089
1608559800000|2020-12-21 14:10:00|2604.8|2601.3|2594.1|2590.6|2605.1|2601.6|2591.7|2588.2|1218
1608560100000|2020-12-21 14:15:00|2594.3|2590.8|2598.1|2594.6|2603.7|2600.2|2587.9|2584.4|1095
1608560400000|2020-12-21 14:20:00|2598.6|2595.1|2589|2587|2601.3|2597.8|2586.8|2584.5|1054
1608560700000|2020-12-21 14:25:00|2588.4|2586.4|2595|2593|2596.4|2594.4|2587.6|2585.6|911
1608561000000|2020-12-21 14:30:00|2594.9|2592.9|2619.5|2617.5|2624.4|2621.5|2593.5|2591.5|1020
1608561300000|2020-12-21 14:35:00|2619.6|2617.6|2614.4|2612.4|2626.8|2624.8|2611.4|2609.4|937
1608561600000|2020-12-21 14:40:00|2614.1|2612.1|2606.6|2604.6|2621.5|2619.1|2605.2|2603.1|921
1608561900000|2020-12-21 14:45:00|2607|2605|2609.5|2607.5|2616.8|2614.8|2605.3|2603.3|1127
1608562200000|2020-12-21 14:50:00|2609.3|2607.3|2607.5|2605.5|2613.9|2611.9|2603.6|2600.9|1231
1608562500000|2020-12-21 14:55:00|2607.7|2605.7|2615.7|2613.7|2618.4|2616.4|2607.6|2605.6|1128
1608562800000|2020-12-21 15:00:00|2615.3|2613.3|2616.8|2614.8|2624.6|2622.6|2615|2613|1167
1608563100000|2020-12-21 15:05:00|2616.7|2614.7|2624.6|2622.6|2629.4|2627.4|2609.9|2607.9|1203
1608563400000|2020-12-21 15:10:00|2624.7|2622.7|2623.4|2621.4|2630.1|2628.1|2621.9|2619.9|993
1608563700000|2020-12-21 15:15:00|2623.2|2621.2|2623.6|2621.6|2626|2624|2618.5|2616.5|1113
1608564000000|2020-12-21 15:20:00|2623.8|2621.8|2627.6|2625.6|2635.2|2633.2|2623.4|2621.4|1177
1608564300000|2020-12-21 15:25:00|2627.7|2625.7|2628.6|2626.6|2629.1|2627.1|2622.7|2620.7|1144
1608564600000|2020-12-21 15:30:00|2628.7|2626.7|2632.4|2630.4|2636.6|2634.6|2627.2|2625.2|1161
1608564900000|2020-12-21 15:35:00|2632.1|2630.1|2626.3|2624.3|2633.1|2631.1|2623.6|2621.6|1010
1608565200000|2020-12-21 15:40:00|2626.5|2624.5|2624|2622|2628.1|2625.6|2621.1|2619.1|923
1608565500000|2020-12-21 15:45:00|2625.1|2621.6|2622.3|2620.3|2625.8|2623.5|2619.6|2617.6|1149
1608565800000|2020-12-21 15:50:00|2622.4|2620.4|2622|2620|2625.2|2623.2|2619.3|2617|927
1608566100000|2020-12-21 15:55:00|2621.9|2619.9|2614.5|2612.5|2625.2|2623.2|2614.5|2612.5|1112
1608566400000|2020-12-21 16:00:00|2614.8|2612.8|2618.6|2616.6|2619.7|2617.7|2609.5|2607.5|1423
1608566700000|2020-12-21 16:05:00|2618.7|2616.7|2610.5|2608.5|2619|2617|2606.2|2604.2|1189
1608567000000|2020-12-21 16:10:00|2610.3|2608.3|2617.8|2615.8|2619.6|2617.6|2609.5|2607.4|979
1608567300000|2020-12-21 16:15:00|2618.1|2616.1|2621.2|2619.2|2623.4|2621.4|2614.9|2612.9|1114
1608567600000|2020-12-21 16:20:00|2621.1|2619.1|2621.4|2619.4|2623.6|2621.4|2619.5|2617.5|942
1608567900000|2020-12-21 16:25:00|2621.3|2619.3|2623|2621|2625|2623|2619.8|2617.8|804
1608568200000|2020-12-21 16:30:00|2623.1|2621.1|2621.9|2619.9|2625|2623|2618.1|2616.1|664
1608568500000|2020-12-21 16:35:00|2621.8|2619.8|2623.2|2621.2|2624.3|2622.3|2620.7|2618.7|542
1608568800000|2020-12-21 16:40:00|2623.3|2621.3|2622.3|2620.3|2626.3|2623.6|2621.3|2619.3|526
1608569100000|2020-12-21 16:45:00|2622.4|2620.4|2619.9|2617.9|2623.6|2621.3|2619.5|2617|516
1608569400000|2020-12-21 16:50:00|2619.8|2617.8|2624.6|2622.6|2625.7|2623.7|2616.3|2614.3|844
1608569700000|2020-12-21 16:55:00|2624.5|2622.5|2620.1|2618.1|2624.6|2622.6|2619|2617|573
1608570000000|2020-12-21 17:00:00|2620|2618|2629.4|2627.4|2630.7|2628.7|2619.9|2617.9|624
1608570300000|2020-12-21 17:05:00|2629.6|2627.6|2630.3|2628.3|2633.2|2631.2|2625.9|2623.9|600
1608570600000|2020-12-21 17:10:00|2630.7|2628.7|2635|2633|2635.1|2633.1|2630.1|2628.1|450
1608570900000|2020-12-21 17:15:00|2635.1|2633.1|2630|2628|2635.1|2633.1|2629.5|2627.5|355
1608571200000|2020-12-21 17:20:00|2630.1|2628.1|2628.6|2626.6|2632.8|2630.8|2628.4|2626.4|493
1608571500000|2020-12-21 17:25:00|2628.5|2626.5|2628.7|2626.7|2630.5|2628.5|2627.1|2625.1|425
1608571800000|2020-12-21 17:30:00|2628.4|2626.4|2627.2|2625.2|2631|2629|2627.1|2625.1|435
1608572100000|2020-12-21 17:35:00|2627.3|2625.3|2627.2|2625.2|2628|2626|2624.7|2622.7|555
1608572400000|2020-12-21 17:40:00|2627.3|2625.3|2623.4|2621.4|2627.5|2625.5|2621.2|2619.2|570
1608572700000|2020-12-21 17:45:00|2623.7|2621.7|2623.3|2621.3|2623.9|2621.9|2621.1|2619.1|435
1608573000000|2020-12-21 17:50:00|2623.5|2621.5|2624.3|2622.3|2629.1|2627.1|2623.1|2621.1|348
1608573300000|2020-12-21 17:55:00|2624.7|2622.7|2622.5|2620.5|2628|2626|2621.3|2619.3|476
1608573600000|2020-12-21 18:00:00|2622.3|2620.3|2624.6|2622.6|2625|2623|2619.2|2617.2|597
1608573900000|2020-12-21 18:05:00|2624.8|2622.8|2621.8|2619.8|2624.9|2622.9|2619.8|2617.8|607
1608574200000|2020-12-21 18:10:00|2621.9|2619.9|2622.8|2620.8|2622.9|2620.9|2621.3|2619.3|541
1608574500000|2020-12-21 18:15:00|2622.9|2620.9|2621.7|2619.7|2623.8|2621.8|2621.7|2619.7|487
1608574800000|2020-12-21 18:20:00|2621.8|2619.8|2617.9|2615.9|2621.8|2619.8|2613.9|2611.9|788
1608575100000|2020-12-21 18:25:00|2617.5|2615.5|2617.6|2615.6|2618.3|2616.3|2612.9|2610.9|660
1608575400000|2020-12-21 18:30:00|2617.2|2615.2|2618.4|2616.4|2620.2|2618.2|2616.2|2614.2|270
1608575700000|2020-12-21 18:35:00|2618.2|2616.2|2618.4|2616.4|2621.2|2619.2|2616.9|2614.9|330
1608576000000|2020-12-21 18:40:00|2618.5|2616.5|2619.7|2617.7|2620.9|2618.9|2618.3|2616.3|306
1608576300000|2020-12-21 18:45:00|2619.6|2617.6|2620.8|2618.8|2621|2619|2618.4|2616.4|386
1608576600000|2020-12-21 18:50:00|2620.6|2618.6|2621.8|2619.8|2622|2620|2619.4|2617.4|250
1608576900000|2020-12-21 18:55:00|2621.7|2619.7|2616.6|2614.6|2622.3|2620.3|2616.4|2614.4|331
1608577200000|2020-12-21 19:00:00|2616.7|2614.7|2619.8|2617.8|2620|2618|2616.6|2614.6|302
1608577500000|2020-12-21 19:05:00|2619.9|2617.9|2621.3|2619.3|2622.9|2620.9|2616.9|2614.9|310
1608577800000|2020-12-21 19:10:00|2621.2|2619.2|2618|2616|2621.4|2619.4|2616.5|2614.5|386
1608578100000|2020-12-21 19:15:00|2618.1|2616.1|2617.7|2615.7|2619.7|2617.7|2616.4|2614.4|260
1608578400000|2020-12-21 19:20:00|2617.9|2615.9|2617.4|2615.4|2618.7|2616.7|2614.2|2612.2|364
1608578700000|2020-12-21 19:25:00|2617.3|2615.3|2617.8|2615.8|2618.3|2616.3|2615.4|2613.4|322
1608579000000|2020-12-21 19:30:00|2617.7|2615.7|2615.8|2613.8|2618.4|2616.4|2614.7|2612.7|295
1608579300000|2020-12-21 19:35:00|2615.9|2613.9|2625.6|2623.6|2625.9|2623.9|2615.9|2613.9|294
1608579600000|2020-12-21 19:40:00|2625.7|2623.7|2625.6|2623.6|2630.1|2627.6|2624.8|2622.8|382
1608579900000|2020-12-21 19:45:00|2625.5|2623.5|2628|2626|2629.6|2627.6|2624.8|2622.8|266
1608580200000|2020-12-21 19:50:00|2628.1|2626.1|2625.9|2623.9|2629.9|2627.9|2625.9|2623.9|272
1608580500000|2020-12-21 19:55:00|2626|2624|2626.6|2624.6|2628.3|2626.3|2624.8|2622.8|271
1608580800000|2020-12-21 20:00:00|2626.7|2624.7|2624.8|2622.8|2627.6|2625.6|2624.2|2622.2|287
1608581100000|2020-12-21 20:05:00|2625|2623|2620.4|2618.4|2625.4|2623|2620.1|2618|313
1608581400000|2020-12-21 20:10:00|2620.3|2618.3|2614.3|2612.3|2621.9|2619.4|2611.4|2609.4|425
1608581700000|2020-12-21 20:15:00|2613.9|2611.9|2614.6|2612.6|2615.9|2613.9|2607.8|2605.8|474
1608582000000|2020-12-21 20:20:00|2614.1|2612.1|2616.4|2614.4|2617.8|2615.8|2613.9|2611.9|461
1608582300000|2020-12-21 20:25:00|2616|2614|2620.5|2618.5|2620.5|2618.5|2614.6|2612.6|446
1608582600000|2020-12-21 20:30:00|2619.9|2617.9|2615.5|2613.5|2620.3|2618.3|2613.9|2611.8|513
1608582900000|2020-12-21 20:35:00|2615.4|2613.4|2620.3|2618.3|2621.1|2618.3|2615|2612.7|350
1608583200000|2020-12-21 20:40:00|2620.2|2618.2|2617.9|2615.9|2624.1|2622|2617.4|2615.3|393
1608583500000|2020-12-21 20:45:00|2618.1|2616.1|2616.7|2614.7|2620.5|2617.7|2616.7|2614.3|344
1608583800000|2020-12-21 20:50:00|2616.2|2614.2|2618.2|2616.2|2619.8|2617.4|2615.7|2613.1|344
1608584100000|2020-12-21 20:55:00|2618.3|2616.3|2623.4|2621.4|2625.4|2622.6|2618.3|2616.3|381
1608584400000|2020-12-21 21:00:00|2623.6|2621.6|2621.3|2619.3|2624.9|2622.7|2619.9|2617.3|240
1608584700000|2020-12-21 21:05:00|2621.4|2619.4|2622.6|2620.6|2623|2620.8|2620.2|2618.2|99
1608585000000|2020-12-21 21:10:00|2622.5|2620.5|2622.8|2619.3|2623.7|2621.2|2619.8|2616.9|148
1608585300000|2020-12-21 21:15:00|2621.8|2619.8|2621.7|2619.7|2623|2620.3|2621|2618.5|112
1608585600000|2020-12-21 21:20:00|2621.6|2619.6|2621.6|2619.6|2623.1|2620.1|2621.5|2618.7|78
1608585900000|2020-12-21 21:25:00|2622.5|2619|2620.8|2618.8|2622.6|2620|2619.7|2617.4|78
1608586200000|2020-12-21 21:30:00|2620.9|2618.9|2619.9|2617.9|2622.4|2619.9|2619.8|2617.1|118
1608586500000|2020-12-21 21:35:00|2619.8|2617.8|2620.7|2618.7|2621.2|2618.9|2618.9|2616.6|102
1608586800000|2020-12-21 21:40:00|2620.6|2618.6|2619.7|2617.7|2620.9|2618.7|2618.7|2616|102
1608587100000|2020-12-21 21:45:00|2619.8|2617.8|2620.7|2617.2|2621.2|2618.2|2618.8|2616.2|102
1608587400000|2020-12-21 21:50:00|2621.1|2617.6|2620.1|2618.1|2621.1|2618.4|2619.2|2616.3|88
1608587700000|2020-12-21 21:55:00|2620|2618|2618.9|2615.4|2622.4|2618|2618.4|2613.2|177
1608591600000|2020-12-21 23:00:00|2622.1|2618.6|2625.7|2622.2|2628.3|2624.8|2621.6|2617.8|283
1608591900000|2020-12-21 23:05:00|2625.6|2622.1|2627.8|2624.3|2629.3|2625.8|2624.1|2620.6|284
1608592200000|2020-12-21 23:10:00|2627.7|2624.2|2635.8|2632.3|2635.8|2632.3|2627.5|2624|429
1608592500000|2020-12-21 23:15:00|2635.9|2632.4|2639.2|2635.7|2639.5|2636.3|2634.1|2632.1|297
1608592800000|2020-12-21 23:20:00|2639.9|2636.4|2638.4|2636.4|2639.9|2636.8|2635.9|2632.2|289
1608593100000|2020-12-21 23:25:00|2638.3|2636.3|2638.6|2635.1|2639.7|2637.1|2635.7|2633.2|296
1608593400000|2020-12-21 23:30:00|2638.4|2634.9|2629.9|2627.9|2638.4|2635.4|2629.9|2627.9|222
1608593700000|2020-12-21 23:35:00|2629.8|2627.8|2627.5|2625.5|2633|2631|2627.1|2624.6|276
1608594000000|2020-12-21 23:40:00|2627.6|2625.6|2628.6|2626.6|2631.9|2629.9|2627.5|2625.5|303
1608594300000|2020-12-21 23:45:00|2628.5|2626.5|2628.5|2626.5|2629.7|2627.7|2626.4|2623.5|280
1608594600000|2020-12-21 23:50:00|2628.4|2626.4|2627.1|2625.1|2630.3|2627.7|2626.6|2624|229
1608594900000|2020-12-21 23:55:00|2627.2|2625.2|2626.6|2624.6|2628.3|2626.1|2625.9|2623.2|235
1608595200000|2020-12-22 00:00:00|2626.4|2624.4|2626.5|2624.5|2629.1|2626.6|2624.6|2621.9|339
1608595500000|2020-12-22 00:05:00|2626.4|2624.4|2626.8|2624.8|2628.1|2625.4|2625.7|2623.1|206
1608595800000|2020-12-22 00:10:00|2626.9|2624.9|2629.8|2627.8|2630.4|2628|2626.5|2624.5|209
1608596100000|2020-12-22 00:15:00|2629.7|2627.7|2626.4|2624.4|2630.5|2627.9|2626.2|2623.8|181
1608596400000|2020-12-22 00:20:00|2626.5|2624.5|2624.4|2622.4|2626.5|2624.5|2624|2622|211
1608596700000|2020-12-22 00:25:00|2624.3|2622.3|2624.7|2622.7|2625.4|2623.4|2623.8|2621.8|134
1608597000000|2020-12-22 00:30:00|2624.6|2622.6|2624.6|2622.6|2625.3|2623.3|2623.6|2621.6|162
1608597300000|2020-12-22 00:35:00|2624.8|2622.8|2625.1|2623.1|2626|2623.7|2623.8|2621.6|197
1608597600000|2020-12-22 00:40:00|2625.2|2623.2|2624.1|2622.1|2626.9|2624.7|2623.5|2621.5|185
1608597900000|2020-12-22 00:45:00|2623.9|2621.9|2625|2623|2625|2623|2623.4|2621|167
1608598200000|2020-12-22 00:50:00|2624.9|2622.9|2623.6|2621.6|2625.9|2623.4|2623.4|2620.7|256
1608598500000|2020-12-22 00:55:00|2623.7|2621.7|2624.6|2622.6|2625.1|2623.1|2623.5|2621|158
1608598800000|2020-12-22 01:00:00|2624.7|2622.7|2621.3|2619.3|2629.7|2627.7|2619.5|2617.5|853
1608599100000|2020-12-22 01:05:00|2621.2|2619.2|2615.6|2613.6|2621.4|2619.4|2610.5|2608.5|910
1608599400000|2020-12-22 01:10:00|2615.5|2613.5|2620.1|2618.1|2620.2|2618.2|2612.2|2610.2|689
1608599700000|2020-12-22 01:15:00|2620.2|2618.2|2622.2|2620.2|2625.8|2623.8|2619.7|2617.1|568
1608600000000|2020-12-22 01:20:00|2622.3|2620.3|2622.1|2620.1|2624.8|2622.8|2620.4|2618.4|484
1608600300000|2020-12-22 01:25:00|2622.2|2620.2|2626.8|2624.8|2627.4|2625.4|2620.1|2618.1|617
1608600600000|2020-12-22 01:30:00|2626.9|2624.9|2629.2|2627.2|2630.8|2628.8|2625.4|2623.4|600
1608600900000|2020-12-22 01:35:00|2629.1|2627.1|2625.5|2623.5|2630.2|2628.2|2625.3|2623.3|533
1608601200000|2020-12-22 01:40:00|2625.4|2623.4|2626.7|2624.7|2628.3|2626.3|2624.3|2622.3|455
1608601500000|2020-12-22 01:45:00|2626.9|2624.9|2626.8|2624.8|2630|2628|2625.7|2623.7|572
1608601800000|2020-12-22 01:50:00|2627.1|2625.1|2624.1|2622.1|2627.4|2625.1|2624.1|2622.1|394
1608602100000|2020-12-22 01:55:00|2623.9|2621.9|2626.6|2624.6|2627|2625|2623.4|2621.4|388
1608602400000|2020-12-22 02:00:00|2626.4|2624.4|2628.6|2626.6|2629.1|2627.1|2625.6|2623.6|384
1608602700000|2020-12-22 02:05:00|2628.8|2626.8|2632.5|2630.5|2634.1|2632.1|2628.4|2626.4|729
1608603000000|2020-12-22 02:10:00|2632.3|2630.3|2639.2|2637.2|2640.8|2638.8|2632.3|2630.3|800
1608603300000|2020-12-22 02:15:00|2639.5|2637.5|2635.6|2633.6|2640.2|2638.2|2634.6|2632.6|426
1608603600000|2020-12-22 02:20:00|2635.9|2633.9|2632.9|2630.9|2637|2635|2632.4|2630.1|330
1608603900000|2020-12-22 02:25:00|2632.8|2630.8|2634.8|2632.8|2634.8|2632.8|2632|2629.6|344
1608604200000|2020-12-22 02:30:00|2634.6|2632.6|2644.4|2642.4|2645|2643|2632|2630|698
1608604500000|2020-12-22 02:35:00|2644.3|2642.3|2655.7|2653.7|2656.6|2654.6|2641.7|2639.7|1066
1608604800000|2020-12-22 02:40:00|2656|2654|2651.4|2649.4|2657.4|2655.4|2651|2649|894
1608605100000|2020-12-22 02:45:00|2651.3|2649.3|2652.9|2650.9|2655.9|2653.9|2649.9|2647.2|838
1608605400000|2020-12-22 02:50:00|2652.7|2650.7|2652.3|2650.3|2659.4|2657.4|2651|2648.5|609
1608605700000|2020-12-22 02:55:00|2652.2|2650.2|2651|2649|2653.1|2651.1|2650.7|2648.1|463
1608606000000|2020-12-22 03:00:00|2650.9|2648.9|2647.5|2645.5|2654.2|2652.2|2647.4|2645.4|617
1608606300000|2020-12-22 03:05:00|2647.3|2645.3|2648.4|2646.4|2649.3|2647.3|2645.3|2643.3|552
1608606600000|2020-12-22 03:10:00|2648.3|2646.3|2646.6|2644.6|2649.5|2647.5|2645.2|2643.2|488
1608606900000|2020-12-22 03:15:00|2646.7|2644.7|2641.8|2639.8|2649|2647|2639.1|2637.1|734
1608607200000|2020-12-22 03:20:00|2641.6|2639.6|2637.5|2635.5|2643.6|2641.6|2635|2633|786
1608607500000|2020-12-22 03:25:00|2637.3|2635.3|2640.2|2638.2|2641.9|2639.9|2637.3|2635.3|529
1608607800000|2020-12-22 03:30:00|2640.1|2638.1|2643.6|2641.6|2643.9|2641.9|2639.4|2637.4|365
1608608100000|2020-12-22 03:35:00|2643.5|2641.5|2639.3|2637.3|2643.8|2641.8|2638.5|2636.5|341
1608608400000|2020-12-22 03:40:00|2639.4|2637.4|2641.2|2639.2|2642.2|2640.2|2639.2|2636.8|238
1608608700000|2020-12-22 03:45:00|2641.1|2639.1|2641.3|2639.3|2643|2641|2641|2639|162
1608609000000|2020-12-22 03:50:00|2641.2|2639.2|2642.6|2640.6|2644.1|2641.5|2641.2|2639.2|172
1608609300000|2020-12-22 03:55:00|2642.5|2640.5|2640.7|2638.7|2643.2|2640.8|2640.5|2638.5|148
1608609600000|2020-12-22 04:00:00|2640.8|2638.8|2642.3|2640.3|2644|2642|2640.8|2638.8|212
1608609900000|2020-12-22 04:05:00|2642.4|2640.4|2643.9|2641.9|2644.7|2642|2640.2|2637.6|220
1608610200000|2020-12-22 04:10:00|2644|2642|2645.2|2643.2|2645.3|2643.3|2643.7|2641.7|312
1608610500000|2020-12-22 04:15:00|2645|2643|2640.1|2638.1|2645.7|2643.4|2640|2638|305
1608610800000|2020-12-22 04:20:00|2640.2|2638.2|2641.7|2639.7|2641.7|2639.7|2639|2636.9|224
1608611100000|2020-12-22 04:25:00|2641.6|2639.6|2640.1|2638.1|2642.7|2640.7|2640|2637.4|191
1608611400000|2020-12-22 04:30:00|2640.5|2638.5|2637.2|2635.2|2641.9|2639.6|2636.9|2634.9|244
1608611700000|2020-12-22 04:35:00|2637.3|2635.3|2640.1|2638.1|2641.7|2639.2|2636.3|2634.3|241
1608612000000|2020-12-22 04:40:00|2640|2638|2640.6|2638.6|2641.7|2639.6|2639.5|2637.3|205
1608612300000|2020-12-22 04:45:00|2640.5|2638.5|2638.4|2636.4|2640.7|2638.7|2635.3|2633.3|275
1608612600000|2020-12-22 04:50:00|2638.2|2636.2|2636.6|2633.1|2639.3|2637.3|2635.3|2632.6|288
1608612900000|2020-12-22 04:55:00|2635.9|2633.9|2632.7|2630.7|2638|2635.7|2632.7|2630.7|206
1608613200000|2020-12-22 05:00:00|2632.6|2630.6|2632.4|2630.4|2635.2|2633.2|2628.7|2626.7|532
1608613500000|2020-12-22 05:05:00|2632.5|2630.5|2633.9|2631.9|2634.1|2632.1|2630.6|2628.6|384
1608613800000|2020-12-22 05:10:00|2633.8|2631.8|2631|2629|2633.9|2631.9|2628.9|2626.9|249
1608614100000|2020-12-22 05:15:00|2630.5|2628.5|2626.8|2624.8|2630.7|2628.7|2624.5|2622.5|422
1608614400000|2020-12-22 05:20:00|2626.7|2624.7|2627.7|2625.7|2629.9|2627.9|2625.8|2623.8|367
1608614700000|2020-12-22 05:25:00|2627.8|2625.8|2625.9|2623.9|2629.2|2627.2|2620.6|2618.6|569
1608615000000|2020-12-22 05:30:00|2626.5|2624.5|2618.8|2616.8|2626.5|2624.5|2609.8|2607.8|1268
1608615300000|2020-12-22 05:35:00|2619.1|2617.1|2606.6|2604.6|2620.5|2618.5|2600.5|2598.5|947
1608615600000|2020-12-22 05:40:00|2606.7|2604.7|2606.7|2604.7|2614.6|2612.6|2605.6|2603.6|922
1608615900000|2020-12-22 05:45:00|2606.6|2604.6|2604.3|2602.3|2607.8|2605.8|2594.4|2592.4|1093
1608616200000|2020-12-22 05:50:00|2604.2|2602.2|2608.9|2606.9|2610.1|2608.1|2598.6|2596.6|933
1608616500000|2020-12-22 05:55:00|2608.8|2606.8|2612.2|2610.2|2615.7|2613.7|2608.3|2606.3|843
1608616800000|2020-12-22 06:00:00|2612.3|2610.3|2606.5|2604.5|2612.7|2610.7|2602.1|2600.1|1017
1608617100000|2020-12-22 06:05:00|2606.6|2604.6|2591.9|2589.9|2607.4|2604.8|2586.8|2584.8|1207
1608617400000|2020-12-22 06:10:00|2591.8|2589.8|2601.1|2599.1|2602.8|2600.8|2590.7|2588.7|1066
1608617700000|2020-12-22 06:15:00|2601|2599|2605.1|2603.1|2606.7|2604.7|2600.9|2598.9|879
1608618000000|2020-12-22 06:20:00|2605.2|2603.2|2609|2607|2611|2609|2602.4|2600.4|824
1608618300000|2020-12-22 06:25:00|2609.1|2607.1|2607.9|2605.9|2611.6|2609.6|2607.4|2605.4|728
1608618600000|2020-12-22 06:30:00|2608.3|2606.3|2604.5|2602.5|2609.3|2607.3|2603.3|2601.3|718
1608618900000|2020-12-22 06:35:00|2604.7|2602.7|2604.4|2602.4|2607.7|2605.7|2600.4|2598.4|757
1608619200000|2020-12-22 06:40:00|2604.5|2602.5|2592.9|2590.9|2607.8|2605.8|2592.8|2590.8|921
1608619500000|2020-12-22 06:45:00|2592.8|2590.8|2576.3|2574.3|2596.3|2594.1|2571.4|2569.4|1246
1608619800000|2020-12-22 06:50:00|2576.4|2574.4|2571.1|2569.1|2583.6|2581.2|2567.8|2565.8|1245
1608620100000|2020-12-22 06:55:00|2570.7|2568.7|2571.1|2567.6|2577.9|2575.9|2565.6|2563.5|998
1608620400000|2020-12-22 07:00:00|2571.2|2567.7|2580.6|2577.1|2580.8|2578.3|2569.9|2567.4|962
1608620700000|2020-12-22 07:05:00|2580.5|2577|2578.4|2576.4|2580.8|2578.1|2568.7|2566.7|878
1608621000000|2020-12-22 07:10:00|2578.5|2576.5|2563.1|2561.1|2581.6|2578.7|2562|2559.2|950
1608621300000|2020-12-22 07:15:00|2563.3|2561.3|2571.2|2569.2|2573.3|2570.5|2563.3|2560.5|702
1608621600000|2020-12-22 07:20:00|2571.3|2569.3|2567.8|2565.8|2575.1|2572.5|2563.3|2560.7|613
1608621900000|2020-12-22 07:25:00|2567.9|2565.9|2561.2|2559.2|2569.7|2566.7|2559.3|2557.3|798
1608622200000|2020-12-22 07:30:00|2561.4|2559.4|2569.9|2567.9|2572.6|2570.5|2559.6|2557.5|658
1608622500000|2020-12-22 07:35:00|2569.8|2567.8|2572.2|2570.2|2572.5|2570.5|2567.3|2565.3|524
1608622800000|2020-12-22 07:40:00|2572.1|2570.1|2568.6|2566.6|2573|2571|2564.9|2562.9|488
1608623100000|2020-12-22 07:45:00|2568.7|2566.7|2575.9|2573.9|2575.9|2573.9|2565.7|2563.7|514
1608623400000|2020-12-22 07:50:00|2576|2574|2574.1|2572.1|2577.3|2575.3|2573.1|2571.1|501
1608623700000|2020-12-22 07:55:00|2574|2572|2571.5|2569.5|2577.1|2575.1|2569.1|2567.1|647
1608624000000|2020-12-22 08:00:00|2572|2570|2574.5|2572.5|2574.7|2572.7|2569.6|2567.6|474
1608624300000|2020-12-22 08:05:00|2574.6|2572.6|2581.1|2579.1|2581.3|2579.3|2572.3|2570.3|574
1608624600000|2020-12-22 08:10:00|2581.4|2579.4|2580.6|2578.6|2582.1|2580.1|2579.6|2577.6|537
1608624900000|2020-12-22 08:15:00|2580.7|2578.7|2584.4|2582.4|2586.7|2584.7|2580|2578|641
1608625200000|2020-12-22 08:20:00|2584.2|2582.2|2583.9|2581.9|2585.8|2583.6|2581.5|2579.5|652
1608625500000|2020-12-22 08:25:00|2584|2582|2582.2|2580.2|2585.8|2583.8|2580.4|2578.4|569
1608625800000|2020-12-22 08:30:00|2582.1|2580.1|2588.9|2586.9|2591.3|2589.3|2582|2580|644
1608626100000|2020-12-22 08:35:00|2589|2587|2590.7|2588.7|2590.8|2588.8|2586.9|2584.9|461
1608626400000|2020-12-22 08:40:00|2590.8|2588.8|2592.3|2590.3|2594.3|2592.3|2588.2|2586.2|556
1608626700000|2020-12-22 08:45:00|2592.2|2590.2|2591.8|2589.8|2595.5|2593.5|2588.9|2586.9|644
1608627000000|2020-12-22 08:50:00|2592.2|2590.2|2593.1|2591.1|2594.6|2592.6|2589.1|2587.1|442
1608627300000|2020-12-22 08:55:00|2592.9|2590.9|2587.8|2585.8|2594.7|2592.7|2586.6|2584.6|463
1608627600000|2020-12-22 09:00:00|2587.7|2585.7|2590.6|2588.6|2590.7|2588.7|2583.2|2581.2|547
1608627900000|2020-12-22 09:05:00|2590.5|2588.5|2592.5|2590.5|2593.2|2591.2|2588.7|2586.7|442
1608628200000|2020-12-22 09:10:00|2592.4|2590.4|2597.5|2595.5|2598.6|2596.6|2591.5|2589.5|423
1608628500000|2020-12-22 09:15:00|2597.4|2595.4|2595.6|2593.6|2598.1|2596.1|2593.1|2591.1|455
1608628800000|2020-12-22 09:20:00|2595.8|2593.8|2589.4|2587.4|2598|2596|2588.7|2586.7|502
1608629100000|2020-12-22 09:25:00|2589.5|2587.5|2585.6|2583.6|2590.1|2588.1|2585.4|2583.4|524
1608629400000|2020-12-22 09:30:00|2585.7|2583.7|2587.5|2585.5|2590.8|2588.7|2582.5|2580.5|579
1608629700000|2020-12-22 09:35:00|2587|2585|2589.9|2587.9|2591.3|2589.3|2586.7|2584.7|488
1608630000000|2020-12-22 09:40:00|2590.1|2588.1|2586.2|2584.2|2591.5|2589.5|2585.9|2583.9|488
1608630300000|2020-12-22 09:45:00|2586|2584|2583.5|2581.5|2586.1|2584.1|2581.7|2579.7|438
1608630600000|2020-12-22 09:50:00|2583.6|2581.6|2585|2583|2585.8|2583.8|2582.8|2580.8|325
1608630900000|2020-12-22 09:55:00|2585.1|2583.1|2586.4|2584.4|2590.3|2588.3|2585|2583|440
1608631200000|2020-12-22 10:00:00|2586.3|2584.3|2592.9|2590.9|2593.2|2591.2|2585.7|2583.7|750
1608631500000|2020-12-22 10:05:00|2592.8|2590.8|2595.8|2593.8|2597|2595|2590.4|2588.4|619
1608631800000|2020-12-22 10:10:00|2595.9|2593.9|2596.3|2594.3|2598.4|2595.7|2591.8|2589.8|482
1608632100000|2020-12-22 10:15:00|2596.5|2594.5|2598|2596|2601.5|2599.5|2595.7|2593.7|499
1608632400000|2020-12-22 10:20:00|2598.6|2596.6|2598.3|2596.3|2598.9|2596.9|2595.3|2593.3|456
1608632700000|2020-12-22 10:25:00|2598.2|2596.2|2594.6|2592.6|2601.9|2599.9|2593.4|2591.4|537
1608633000000|2020-12-22 10:30:00|2594.8|2592.8|2598.7|2596.7|2598.8|2596.8|2592.2|2590.2|626
1608633300000|2020-12-22 10:35:00|2599.1|2597.1|2593.9|2591.9|2600.3|2598.3|2593.3|2591.2|609
1608633600000|2020-12-22 10:40:00|2594|2592|2596|2594|2596.2|2594.2|2593|2591|345
1608633900000|2020-12-22 10:45:00|2595.9|2593.9|2595.9|2593.9|2596.2|2594.2|2592.2|2590.2|506
1608634200000|2020-12-22 10:50:00|2596|2594|2593.2|2591.2|2596|2594|2592.1|2590.1|658
1608634500000|2020-12-22 10:55:00|2593|2591|2595|2593|2595.3|2593.3|2592.7|2590.5|460
1608634800000|2020-12-22 11:00:00|2594.6|2592.6|2591.5|2589.5|2595.2|2593.2|2588.6|2586.3|471
1608635100000|2020-12-22 11:05:00|2591.6|2589.6|2591.5|2589.5|2595.7|2593.7|2591|2588.9|561
1608635400000|2020-12-22 11:10:00|2591.7|2589.7|2593.3|2591.3|2596.4|2594.4|2591.5|2589.5|488
1608635700000|2020-12-22 11:15:00|2593.4|2591.4|2592.6|2590.6|2601|2599|2592.3|2590.3|602
1608636000000|2020-12-22 11:20:00|2592.5|2590.5|2600.1|2598.1|2600.9|2598.9|2591.2|2589.2|573
1608636300000|2020-12-22 11:25:00|2600|2598|2598.7|2596.7|2601.4|2599.1|2598.4|2596.2|314
1608636600000|2020-12-22 11:30:00|2598.8|2596.8|2597.7|2595.7|2599.3|2597.3|2594.7|2592.7|597
1608636900000|2020-12-22 11:35:00|2597.5|2595.5|2593.8|2591.8|2598.9|2596.9|2593.6|2591.3|460
1608637200000|2020-12-22 11:40:00|2593.9|2591.9|2596.9|2594.9|2597.9|2595.9|2593.8|2591.8|488
1608637500000|2020-12-22 11:45:00|2597.9|2594.4|2596.2|2594.2|2597.9|2595.5|2593.9|2591.9|607
1608637800000|2020-12-22 11:50:00|2596.4|2594.4|2594.7|2592.7|2598.4|2596.1|2591.7|2589.7|539
1608638100000|2020-12-22 11:55:00|2594.8|2592.8|2586.8|2584.8|2594.8|2592.8|2586.2|2583.9|872
1608638400000|2020-12-22 12:00:00|2586.9|2584.9|2583.9|2581.9|2587.1|2585.1|2579.1|2576|1002
1608638700000|2020-12-22 12:05:00|2583.8|2581.8|2587|2585|2590.8|2587.4|2582.1|2579.4|615
1608639000000|2020-12-22 12:10:00|2587.1|2585.1|2589.5|2587.5|2590.9|2588.9|2584.5|2581.7|527
1608639300000|2020-12-22 12:15:00|2589.4|2587.4|2583|2581|2590.7|2588.7|2582.5|2579.8|610
1608639600000|2020-12-22 12:20:00|2582.9|2580.9|2589.2|2587.2|2591.5|2589.5|2577.9|2575.9|592
1608639900000|2020-12-22 12:25:00|2589.8|2587.8|2590.6|2588.6|2592.6|2590.6|2587.3|2585.3|633
1608640200000|2020-12-22 12:30:00|2590.5|2588.5|2591.5|2589.5|2595.4|2593.4|2588.6|2586.6|745
1608640500000|2020-12-22 12:35:00|2591.3|2589.3|2592|2590|2593.6|2591.6|2589.3|2587.3|459
1608640800000|2020-12-22 12:40:00|2591.8|2589.8|2590.9|2588.9|2591.9|2589.9|2588.5|2586.5|405
1608641100000|2020-12-22 12:45:00|2590.8|2588.8|2585.6|2583.6|2592.3|2590.3|2585.5|2583.5|569
1608641400000|2020-12-22 12:50:00|2585.4|2583.4|2583.6|2581.6|2589|2586.7|2581|2579|458
1608641700000|2020-12-22 12:55:00|2583.5|2581.5|2580.6|2578.6|2585.3|2583.3|2572.2|2570.2|962
1608642000000|2020-12-22 13:00:00|2580.2|2578.2|2599.3|2597.3|2600.3|2598.3|2577.9|2575.9|990
1608642300000|2020-12-22 13:05:00|2599.4|2597.4|2599.2|2597.2|2604.6|2602.6|2595.3|2593.3|873
1608642600000|2020-12-22 13:10:00|2599.3|2597.3|2596.1|2594.1|2599.3|2597.3|2592|2590|664
1608642900000|2020-12-22 13:15:00|2596.2|2594.2|2602.6|2600.6|2604.2|2602.2|2592.4|2590.4|911
1608643200000|2020-12-22 13:20:00|2602.7|2600.7|2606.3|2604.3|2609.7|2607.7|2602.6|2600.6|942
1608643500000|2020-12-22 13:25:00|2605.8|2603.8|2600.3|2596.8|2605.8|2603.8|2599.1|2596.1|797
1608643800000|2020-12-22 13:30:00|2600.2|2596.7|2600.3|2598.3|2607.3|2603.8|2595.7|2593|1013
1608644100000|2020-12-22 13:35:00|2600.4|2598.4|2601.4|2599.4|2606.5|2603.7|2599.2|2596.2|1014
1608644400000|2020-12-22 13:40:00|2601.3|2599.3|2598.2|2596.2|2603.5|2600.9|2597.1|2594.5|816
1608644700000|2020-12-22 13:45:00|2598.4|2596.4|2596.2|2594.2|2599.6|2597.6|2593.7|2591.7|915
1608645000000|2020-12-22 13:50:00|2596|2594|2596.6|2594.6|2597.7|2595.7|2593|2590.4|823
1608645300000|2020-12-22 13:55:00|2596.7|2594.7|2598.7|2596.7|2601.1|2598.7|2595.9|2593.5|810
1608645600000|2020-12-22 14:00:00|2598.8|2596.8|2603.3|2601.3|2606.3|2604.3|2596.2|2594.2|1088
1608645900000|2020-12-22 14:05:00|2603.4|2601.4|2608.8|2606.8|2610.8|2608.8|2600.7|2598.7|933
1608646200000|2020-12-22 14:10:00|2608.9|2606.9|2604.7|2602.7|2610.4|2608.4|2602.8|2600.2|864
1608646500000|2020-12-22 14:15:00|2605.6|2602.1|2603.2|2601.2|2606.1|2603.8|2598.8|2596.2|1050
1608646800000|2020-12-22 14:20:00|2603.3|2601.3|2598.8|2596.8|2606|2603.7|2598.5|2595.7|724
1608647100000|2020-12-22 14:25:00|2598.7|2596.7|2586|2584|2601|2599|2583.6|2580.8|1197
1608647400000|2020-12-22 14:30:00|2586.3|2584.3|2584.4|2582.4|2597|2594|2581.9|2579.6|1393
1608647700000|2020-12-22 14:35:00|2584.5|2582.5|2585.3|2583.3|2592.7|2589.9|2583.1|2580.6|1162
1608648000000|2020-12-22 14:40:00|2585.2|2583.2|2574.1|2572.1|2586.6|2583.8|2570.5|2567.9|1291
1608648300000|2020-12-22 14:45:00|2574|2572|2574.7|2572.7|2580|2577.3|2570.4|2568.4|1201
1608648600000|2020-12-22 14:50:00|2574.5|2572.5|2579.6|2577.6|2582.4|2580.4|2574.5|2572.5|1265
1608648900000|2020-12-22 14:55:00|2579.4|2577.4|2581.3|2577.8|2582.7|2580.3|2576.4|2574.4|1098
1608649200000|2020-12-22 15:00:00|2581.1|2577.6|2585|2583|2589.3|2586.9|2581.1|2577.6|1398
1608649500000|2020-12-22 15:05:00|2584.6|2582.6|2584.2|2582.2|2585.8|2583.8|2579.1|2577.1|1311
1608649800000|2020-12-22 15:10:00|2584.3|2582.3|2571.5|2569.5|2585.6|2582.6|2571|2569|1257
1608650100000|2020-12-22 15:15:00|2571.7|2569.7|2578.7|2576.7|2579.7|2577.7|2571.3|2569.3|1133
1608650400000|2020-12-22 15:20:00|2578.6|2576.6|2577.8|2575.8|2580.5|2578.5|2571.8|2569.8|951
1608650700000|2020-12-22 15:25:00|2577.9|2575.9|2576.4|2574.4|2582.3|2579.9|2576.4|2574.4|1036
1608651000000|2020-12-22 15:30:00|2576.5|2574.5|2577|2575|2579.6|2577.4|2575.6|2572.9|1046
1608651300000|2020-12-22 15:35:00|2576.8|2574.8|2573.8|2571.8|2581.8|2578.8|2573|2570.5|843
1608651600000|2020-12-22 15:40:00|2573.7|2571.7|2570.2|2568.2|2574.1|2572.1|2568.9|2565.7|1079
1608651900000|2020-12-22 15:45:00|2570.7|2568.7|2555.6|2552.1|2574|2571.3|2553.1|2550.3|1295
1608652200000|2020-12-22 15:50:00|2555.8|2552.3|2541.5|2539.5|2557.9|2555.7|2537.6|2534.9|1450
1608652500000|2020-12-22 15:55:00|2541.8|2539.8|2539.3|2537.3|2547.1|2544.5|2537.6|2535.6|1417
1608652800000|2020-12-22 16:00:00|2539.5|2537.5|2539.5|2536|2543.1|2540.4|2534.8|2532.6|1510
1608653100000|2020-12-22 16:05:00|2539.7|2536.2|2550.4|2548.4|2551.1|2549.1|2538.8|2535.8|1229
1608653400000|2020-12-22 16:10:00|2550.5|2548.5|2550.9|2548.9|2553.1|2551.1|2547.7|2545.5|1101
1608653700000|2020-12-22 16:15:00|2551|2549|2556.5|2554.5|2557.8|2555.5|2550.2|2548|946
1608654000000|2020-12-22 16:20:00|2556.6|2554.6|2558.9|2556.9|2561.9|2559.9|2554.5|2551.5|866
1608654300000|2020-12-22 16:25:00|2559|2557|2558.9|2556.9|2559.9|2557.9|2555.8|2553.8|950
1608654600000|2020-12-22 16:30:00|2559|2557|2554.6|2552.6|2560.8|2558.8|2552.9|2550.9|989
1608654900000|2020-12-22 16:35:00|2554.5|2552.5|2554|2552|2557.8|2555.8|2551.4|2549.4|768
1608655200000|2020-12-22 16:40:00|2554.3|2552.3|2555.9|2553.9|2558.8|2556.4|2551.9|2549.9|583
1608655500000|2020-12-22 16:45:00|2556|2554|2551.6|2549.6|2556.5|2554|2551|2549|768
1608655800000|2020-12-22 16:50:00|2551.7|2549.7|2553|2551|2554.3|2552.3|2549.5|2547.5|680
1608656100000|2020-12-22 16:55:00|2552.8|2550.8|2528.8|2526.8|2553.3|2551.3|2527.2|2524.3|1018
1608656400000|2020-12-22 17:00:00|2528.6|2526.6|2527.7|2525.7|2535|2532|2522.7|2520.7|1173
1608656700000|2020-12-22 17:05:00|2527.8|2525.8|2531.6|2529.6|2531.7|2529.7|2524|2521.5|947
1608657000000|2020-12-22 17:10:00|2531.8|2529.8|2538.8|2536.8|2540|2538|2529.1|2527.1|881
1608657300000|2020-12-22 17:15:00|2539|2537|2540.3|2538.3|2542.7|2540.7|2537.2|2534.5|831
1608657600000|2020-12-22 17:20:00|2540.4|2538.4|2534|2532|2541|2539|2530.1|2528.1|898
1608657900000|2020-12-22 17:25:00|2534.4|2532.4|2530.1|2528.1|2535.3|2533.3|2527.3|2525.3|847
1608658200000|2020-12-22 17:30:00|2530|2528|2538.4|2536.4|2538.6|2536.6|2530|2528|642
1608658500000|2020-12-22 17:35:00|2538.2|2536.2|2536.8|2534.8|2539.6|2537.6|2536|2534|470
1608658800000|2020-12-22 17:40:00|2536.7|2534.7|2538.7|2536.7|2539|2536.7|2535.1|2533|662
1608659100000|2020-12-22 17:45:00|2538.6|2536.6|2538.8|2536.8|2542.2|2539.2|2538.3|2536.3|694
1608659400000|2020-12-22 17:50:00|2538.9|2536.9|2537.6|2535.6|2540|2537.4|2531.5|2529.5|797
1608659700000|2020-12-22 17:55:00|2538|2536|2542|2540|2544.5|2542.5|2537.2|2534.9|799
1608660000000|2020-12-22 18:00:00|2541.7|2539.7|2538.1|2536.1|2542.9|2540.9|2537.4|2535.4|606
1608660300000|2020-12-22 18:05:00|2538.5|2536.5|2538.7|2536.7|2540.1|2538.1|2535.5|2533.5|581
1608660600000|2020-12-22 18:10:00|2539|2537|2536.4|2534.4|2541.3|2539|2536.3|2533.9|540
1608660900000|2020-12-22 18:15:00|2536.3|2534.3|2539.4|2537.4|2539.6|2537.6|2535.9|2533.9|420
1608661200000|2020-12-22 18:20:00|2539.5|2537.5|2539.1|2537.1|2542.1|2540|2537.1|2535.1|616
1608661500000|2020-12-22 18:25:00|2539|2537|2541.5|2539.5|2543.3|2540.6|2537.9|2535.9|639
1608661800000|2020-12-22 18:30:00|2541.6|2539.6|2539.2|2537.2|2544.9|2542|2538.7|2536.7|340
1608662100000|2020-12-22 18:35:00|2539.1|2537.1|2537.2|2535.2|2540.5|2538.5|2536.8|2534.8|459
1608662400000|2020-12-22 18:40:00|2537.3|2535.3|2529.6|2527.6|2537.6|2535.6|2528.6|2526.1|463
1608662700000|2020-12-22 18:45:00|2529.5|2527.5|2524.6|2522.6|2530.6|2527.8|2522.8|2520.8|537
1608663000000|2020-12-22 18:50:00|2524.7|2522.7|2519.8|2516.3|2526.6|2524.6|2519.6|2516.3|477
1608663300000|2020-12-22 18:55:00|2519.2|2517.2|2517.8|2515.8|2525.2|2523|2516.7|2513.9|671
1608663600000|2020-12-22 19:00:00|2517.9|2515.9|2516.4|2512.9|2519|2517|2515.1|2512.3|626
1608663900000|2020-12-22 19:05:00|2515.7|2513.7|2517.2|2515.2|2522.3|2520.3|2515.6|2512.8|697
1608664200000|2020-12-22 19:10:00|2517.3|2515.3|2520.3|2518.3|2522.2|2519.8|2511.6|2509.6|667
1608664500000|2020-12-22 19:15:00|2520.4|2518.4|2521|2519|2524.2|2522.1|2520.2|2517.9|442
1608664800000|2020-12-22 19:20:00|2521.1|2519.1|2524.2|2522.2|2525.7|2523.1|2520.3|2518.3|477
1608665100000|2020-12-22 19:25:00|2524.1|2522.1|2526.1|2524.1|2526.5|2524.3|2521.3|2518.8|359
1608665400000|2020-12-22 19:30:00|2526.2|2524.2|2524.2|2522.2|2526.6|2524.6|2523.4|2520.6|330
1608665700000|2020-12-22 19:35:00|2524.1|2522.1|2516.8|2514.8|2525.1|2522.4|2516.8|2514.8|392
1608666000000|2020-12-22 19:40:00|2517|2515|2515.4|2513.4|2517.4|2515.4|2514.6|2512.6|428
1608666300000|2020-12-22 19:45:00|2515.3|2513.3|2520.3|2518.3|2520.7|2518.7|2510.1|2507.7|510
1608666600000|2020-12-22 19:50:00|2520.4|2518.4|2524.3|2522.3|2525.2|2522.7|2520.1|2518.1|401
1608666900000|2020-12-22 19:55:00|2524.4|2522.4|2529.7|2527.7|2529.9|2527.9|2524|2522|540
1608667200000|2020-12-22 20:00:00|2529.8|2527.8|2526.3|2524.3|2530.6|2528.1|2525.5|2523|487
1608667500000|2020-12-22 20:05:00|2526.5|2524.5|2520|2518|2526.5|2524.5|2520|2517.3|445
1608667800000|2020-12-22 20:10:00|2520.3|2518.3|2521.7|2519.7|2524.6|2522.5|2519.6|2516.9|503
1608668100000|2020-12-22 20:15:00|2521.6|2519.6|2521.9|2519.9|2524.8|2522.1|2520.7|2518.1|419
1608668400000|2020-12-22 20:20:00|2522|2520|2519|2517|2522|2520|2518.3|2516.3|370
1608668700000|2020-12-22 20:25:00|2519.1|2517.1|2520.3|2518.3|2522.1|2519.8|2518.1|2515.8|386
1608669000000|2020-12-22 20:30:00|2520.4|2518.4|2520.8|2517.3|2522.5|2519.7|2518.5|2516.5|556
1608669300000|2020-12-22 20:35:00|2521|2517.5|2513.1|2511.1|2521|2517.6|2513.1|2511.1|473
1608669600000|2020-12-22 20:40:00|2513|2511|2514.2|2512.2|2514.7|2512.7|2508.9|2506.9|486
1608669900000|2020-12-22 20:45:00|2514.3|2512.3|2515.4|2513.4|2516.9|2514.4|2513.7|2511.4|405
1608670200000|2020-12-22 20:50:00|2515.3|2513.3|2518.9|2516.9|2520.7|2518.7|2514.8|2512.8|563
1608670500000|2020-12-22 20:55:00|2519|2517|2521.5|2519.5|2521.7|2519.7|2517.6|2515.3|627
1608670800000|2020-12-22 21:00:00|2521.2|2519.2|2521|2517.5|2521.6|2519.5|2519|2516.9|301
1608671100000|2020-12-22 21:05:00|2520.4|2518.4|2522.5|2519|2522.5|2520.4|2519.6|2517.1|204
1608671400000|2020-12-22 21:10:00|2522.6|2519.1|2521.8|2519.8|2523.2|2520.5|2519.6|2516.7|225
1608671700000|2020-12-22 21:15:00|2522.3|2520.3|2522.5|2520.5|2523.9|2521.7|2521.7|2519.4|181
1608672000000|2020-12-22 21:20:00|2522.4|2520.4|2523.3|2521.3|2523.9|2521.9|2522.1|2519.7|114
1608672300000|2020-12-22 21:25:00|2523.7|2521.7|2525.3|2523.3|2526.2|2523.9|2523.7|2521.7|131
1608672600000|2020-12-22 21:30:00|2525.2|2523.2|2522.3|2520.3|2526.1|2523.7|2522.2|2519.5|164
1608672900000|2020-12-22 21:35:00|2522.4|2520.4|2524.8|2522.8|2525.5|2523|2521.6|2518.9|163
1608673200000|2020-12-22 21:40:00|2524.6|2522.6|2521.2|2519.2|2525|2522.7|2520.9|2518.1|207
1608673500000|2020-12-22 21:45:00|2522.3|2518.8|2515.7|2513.7|2523.5|2520.7|2514.9|2512.5|276
1608673800000|2020-12-22 21:50:00|2516.5|2513|2517|2515|2520.1|2515.5|2516.3|2512.8|160
1608674100000|2020-12-22 21:55:00|2518.1|2514.6|2522.3|2516.6|2523|2518.3|2515.1|2510.6|237
1608678000000|2020-12-22 23:00:00|2520.4|2515.3|2526.4|2522.9|2530.4|2526.9|2519.5|2515.2|361
1608678300000|2020-12-22 23:05:00|2526.5|2523|2523.6|2520.1|2527.7|2524.6|2522|2518.5|297
1608678600000|2020-12-22 23:10:00|2524.1|2520.6|2530.3|2526.8|2534.8|2531.3|2523|2519.5|376
1608678900000|2020-12-22 23:15:00|2530.2|2526.7|2529.3|2525.8|2532|2528.5|2526.4|2522.9|260
1608679200000|2020-12-22 23:20:00|2529.6|2526.1|2531.1|2527.6|2531.4|2527.9|2527.8|2524.3|207
1608679500000|2020-12-22 23:25:00|2531.2|2527.7|2531.6|2528.1|2532.2|2528.7|2530.2|2526.7|149
1608679800000|2020-12-22 23:30:00|2531.5|2528|2531|2527.5|2532.7|2529.2|2530.5|2527|171
1608680100000|2020-12-22 23:35:00|2530.8|2527.3|2530.9|2527.4|2531.9|2528.4|2530.4|2526.9|137
1608680400000|2020-12-22 23:40:00|2531|2527.5|2533.9|2530.4|2536.6|2531.4|2531|2527.5|185
1608680700000|2020-12-22 23:45:00|2534.1|2530.6|2539.2|2535.7|2539.8|2536.3|2534|2530.5|407
1608681000000|2020-12-22 23:50:00|2539.4|2535.9|2543.6|2540.1|2544.6|2541.1|2537.9|2534.4|341
1608681300000|2020-12-22 23:55:00|2543.5|2540|2542.2|2538.7|2543.7|2540.2|2539.9|2536.7|340
1608681600000|2020-12-23 00:00:00|2542.4|2538.9|2539.1|2535.6|2543.2|2540.1|2539|2535.5|438
1608681900000|2020-12-23 00:05:00|2539.2|2535.7|2541.1|2537.6|2543|2539.5|2537.7|2534.2|354
1608682200000|2020-12-23 00:10:00|2541|2537.5|2537.9|2534.4|2541.7|2538.8|2537.4|2534.4|281
1608682500000|2020-12-23 00:15:00|2538|2534.5|2541|2537.5|2542|2539.1|2537.8|2534.5|254
1608682800000|2020-12-23 00:20:00|2540.1|2538.1|2542.6|2539.1|2545.1|2541.7|2537.5|2535.3|376
1608683100000|2020-12-23 00:25:00|2542.7|2539.2|2541.3|2537.8|2545|2541.7|2541.2|2537.7|284
1608683400000|2020-12-23 00:30:00|2541.4|2537.9|2538|2534.5|2541.6|2538.3|2536|2532.6|326
1608683700000|2020-12-23 00:35:00|2537.9|2534.4|2537.9|2534.4|2540.1|2536.6|2536.1|2533.5|266
1608684000000|2020-12-23 00:40:00|2537.8|2534.3|2532|2528.5|2538.2|2535.3|2531|2528|236
1608684300000|2020-12-23 00:45:00|2532.1|2528.6|2528|2524.5|2534.6|2531.7|2527|2524|355
1608684600000|2020-12-23 00:50:00|2528.1|2524.6|2518.8|2515.3|2528.6|2525.1|2517.5|2514.7|437
1608684900000|2020-12-23 00:55:00|2518.7|2515.2|2525.6|2522.1|2527.5|2524|2517.2|2514.1|481
1608685200000|2020-12-23 01:00:00|2525.2|2521.7|2540.1|2536.6|2543.4|2540|2521.9|2518.4|1290
1608685500000|2020-12-23 01:05:00|2540.3|2536.8|2534.4|2530.9|2540.4|2536.9|2531.9|2528.5|894
1608685800000|2020-12-23 01:10:00|2534|2530.5|2541.2|2537.7|2541.8|2539|2531.9|2528.4|796
1608686100000|2020-12-23 01:15:00|2541.3|2537.8|2544.9|2542.9|2550.1|2546.6|2538.9|2536.1|891
1608686400000|2020-12-23 01:20:00|2545|2543|2543|2541|2546.9|2544.3|2542.8|2539.9|654
1608686700000|2020-12-23 01:25:00|2543.1|2541.1|2542|2540|2545|2542.4|2539.9|2537.7|522
1608687000000|2020-12-23 01:30:00|2541.9|2539.9|2542.3|2540.3|2544.4|2541.7|2539.1|2537.1|703
1608687300000|2020-12-23 01:35:00|2542.5|2540.5|2538.5|2536.5|2543|2541|2536.6|2534.2|720
1608687600000|2020-12-23 01:40:00|2538.4|2536.4|2537.6|2535.6|2539.5|2536.7|2532.1|2530|641
1608687900000|2020-12-23 01:45:00|2537.5|2535.5|2542|2538.5|2543|2540.1|2537|2534.2|415
1608688200000|2020-12-23 01:50:00|2542.2|2538.7|2538.4|2536.4|2542.6|2539.4|2538.4|2535.9|357
1608688500000|2020-12-23 01:55:00|2538.6|2536.6|2533.6|2530.1|2540.3|2536.9|2532.2|2529.1|503
1608688800000|2020-12-23 02:00:00|2532.9|2530.9|2533.3|2531.3|2535.2|2532.1|2524.8|2521.7|709
1608689100000|2020-12-23 02:05:00|2533.4|2531.4|2521.9|2518.4|2536.1|2533.3|2516.3|2513.1|751
1608689400000|2020-12-23 02:10:00|2521.8|2518.3|2517.3|2513.8|2526.2|2522.7|2515.6|2512.1|974
1608689700000|2020-12-23 02:15:00|2517.4|2513.9|2521|2517.5|2523.4|2520.2|2517.4|2513.9|411
1608690000000|2020-12-23 02:20:00|2521.1|2517.6|2509|2505.5|2521.4|2518.7|2508.4|2504.9|521
1608690300000|2020-12-23 02:25:00|2508.9|2505.4|2517.3|2513.8|2518.6|2515.5|2507.7|2504.2|497
1608690600000|2020-12-23 02:30:00|2517.5|2514|2528.5|2525|2528.5|2525.4|2512.3|2508.8|872
1608690900000|2020-12-23 02:35:00|2528|2524.5|2525.8|2522.3|2529.5|2526.6|2524.5|2521.6|586
1608691200000|2020-12-23 02:40:00|2526|2522.5|2526.3|2522.8|2530.6|2527.7|2522.9|2519.7|494
1608691500000|2020-12-23 02:45:00|2525.3|2523.3|2526.4|2522.9|2527.3|2524.6|2522.4|2519.5|457
1608691800000|2020-12-23 02:50:00|2526.5|2523|2530.8|2527.3|2530.8|2527.5|2525.2|2521.9|415
1608692100000|2020-12-23 02:55:00|2530.9|2527.4|2529|2525.5|2533.2|2530.4|2528.2|2525.1|465
1608692400000|2020-12-23 03:00:00|2529.1|2525.6|2528.8|2526.8|2530.1|2527.5|2526.7|2523.8|396
1608692700000|2020-12-23 03:05:00|2529.6|2526.1|2532.5|2529|2533.7|2530.9|2528.4|2525.6|432
1608693000000|2020-12-23 03:10:00|2532.7|2529.2|2535.5|2532|2536.1|2533.2|2529.1|2526|455
1608693300000|2020-12-23 03:15:00|2535.6|2532.1|2538.5|2535|2540.1|2536.7|2534.6|2531.6|591
1608693600000|2020-12-23 03:20:00|2538.4|2534.9|2538.9|2535.4|2540.1|2537.1|2536.2|2533.3|350
1608693900000|2020-12-23 03:25:00|2539|2535.5|2534.5|2531|2540|2536.7|2532.2|2529.5|388
1608694200000|2020-12-23 03:30:00|2533.6|2531.6|2534.1|2530.6|2535.4|2532.5|2531.8|2528.9|214
1608694500000|2020-12-23 03:35:00|2534.3|2530.8|2532.6|2530.6|2534.6|2531.8|2531.1|2528.4|188
1608694800000|2020-12-23 03:40:00|2533.6|2530.1|2533.3|2529.8|2534.1|2531.3|2531.4|2528.6|207
1608695100000|2020-12-23 03:45:00|2532.5|2530.5|2536.4|2532.9|2536.8|2534|2532.4|2529.6|207
1608695400000|2020-12-23 03:50:00|2535.6|2533.6|2534.6|2531.1|2536.5|2533.9|2534.3|2531.1|140
1608695700000|2020-12-23 03:55:00|2534.8|2531.3|2534.5|2531|2535.5|2532.8|2532.8|2529.8|215
1608696000000|2020-12-23 04:00:00|2534.6|2531.1|2537|2533.5|2538.1|2534.9|2533.3|2530.5|233
1608696300000|2020-12-23 04:05:00|2536.9|2533.4|2537.1|2535.1|2539.1|2536.3|2535.5|2532.6|246
1608696600000|2020-12-23 04:10:00|2538.4|2534.9|2538|2534.5|2539.1|2536|2536.5|2533.7|255
1608696900000|2020-12-23 04:15:00|2538.1|2534.6|2539.1|2535.6|2540.7|2537.8|2537.5|2534.4|254
1608697200000|2020-12-23 04:20:00|2539|2535.5|2539.9|2536.4|2542.5|2539.1|2538.2|2535.2|252
1608697500000|2020-12-23 04:25:00|2539|2537|2540.8|2537.3|2541.6|2538.8|2539|2536.4|220
1608697800000|2020-12-23 04:30:00|2540.9|2537.4|2538.5|2535|2542.4|2539.4|2537.3|2535|265
1608698100000|2020-12-23 04:35:00|2538.6|2535.1|2538.6|2536.6|2540.1|2537.3|2537.4|2534.8|211
1608698400000|2020-12-23 04:40:00|2539.4|2535.9|2537.2|2535.2|2539.8|2536.9|2536.7|2534|184
1608698700000|2020-12-23 04:45:00|2537.1|2535.1|2536|2532.5|2537.8|2535.2|2534.9|2532.1|208
1608699000000|2020-12-23 04:50:00|2536.1|2532.6|2536.9|2534.9|2537.9|2535.5|2534.6|2531.9|203
1608699300000|2020-12-23 04:55:00|2538|2534.5|2535.3|2531.8|2538|2535.1|2534.7|2531.7|176
1608699600000|2020-12-23 05:00:00|2535.4|2531.9|2535|2533|2536.4|2533.6|2533.5|2530.6|273
1608699900000|2020-12-23 05:05:00|2535.5|2532|2535.3|2531.8|2536.6|2533.4|2533.9|2530.5|276
1608700200000|2020-12-23 05:10:00|2535.2|2531.7|2538.7|2536.7|2539.9|2537.2|2534.3|2531.4|456
1608700500000|2020-12-23 05:15:00|2538.9|2536.9|2537.4|2535.4|2540.7|2538.1|2537.4|2534.6|262
1608700800000|2020-12-23 05:20:00|2538.4|2534.9|2536.6|2533.1|2538.5|2535.5|2534.9|2531.8|256
1608701100000|2020-12-23 05:25:00|2536.4|2532.9|2533|2529.5|2536.4|2533|2532.2|2529.5|224
1608701400000|2020-12-23 05:30:00|2533.6|2530.1|2529.7|2526.2|2537.9|2534.8|2524.5|2521|822
1608701700000|2020-12-23 05:35:00|2529.8|2526.3|2527.7|2525.7|2531.5|2528.9|2527.2|2524.6|529
1608702000000|2020-12-23 05:40:00|2527.8|2525.8|2527.5|2524|2531.1|2528.6|2527|2524|621
1608702300000|2020-12-23 05:45:00|2527.7|2524.2|2533.3|2529.8|2533.9|2531.4|2525.5|2522.9|635
1608702600000|2020-12-23 05:50:00|2532.7|2530.7|2532.6|2529.1|2536.3|2533.5|2531.7|2528.8|463
1608702900000|2020-12-23 05:55:00|2532.5|2529|2535|2531.5|2535.9|2532.9|2530.7|2527.5|467
1608703200000|2020-12-23 06:00:00|2534.9|2531.4|2534.8|2531.3|2535.7|2532.8|2531.2|2527.7|644
1608703500000|2020-12-23 06:05:00|2534.7|2531.2|2528.2|2524.7|2535.2|2532.1|2527.8|2524.6|560
1608703800000|2020-12-23 06:10:00|2528.1|2524.6|2522.8|2519.3|2530.2|2526.7|2522.7|2519.2|572
1608704100000|2020-12-23 06:15:00|2522.9|2519.4|2530.2|2526.7|2530.4|2527|2522.5|2519|550
1608704400000|2020-12-23 06:20:00|2530.6|2527.1|2528.3|2524.8|2531.1|2527.6|2527.4|2524.1|388
1608704700000|2020-12-23 06:25:00|2528.4|2524.9|2527.2|2523.7|2528.7|2525.9|2523.9|2520.7|456
1608705000000|2020-12-23 06:30:00|2526.7|2523.2|2528.5|2525|2529|2526.4|2524.5|2521.4|427
1608705300000|2020-12-23 06:35:00|2528.3|2524.8|2528.7|2525.2|2530.9|2527.8|2527.4|2524.4|505
1608705600000|2020-12-23 06:40:00|2528.9|2525.4|2531.3|2527.8|2532.7|2529.9|2527.7|2525|498
1608705900000|2020-12-23 06:45:00|2531.5|2528|2534.5|2531|2535|2531.6|2530.2|2526.7|350
1608706200000|2020-12-23 06:50:00|2534.7|2531.2|2537.5|2534|2537.6|2534.1|2532.1|2529.2|350
1608706500000|2020-12-23 06:55:00|2537.4|2533.9|2539.9|2536.4|2543.2|2539.7|2537|2533.6|528
1608706800000|2020-12-23 07:00:00|2539.8|2536.3|2538.5|2535|2541.6|2538.1|2536.8|2533.3|409
1608707100000|2020-12-23 07:05:00|2538.3|2534.8|2543.2|2539.7|2543.2|2539.7|2537.5|2534|377
1608707400000|2020-12-23 07:10:00|2543.3|2539.8|2541.8|2538.3|2545.1|2541.6|2540.7|2537.6|428
1608707700000|2020-12-23 07:15:00|2541.9|2538.4|2542.7|2539.2|2543.2|2540.3|2540.1|2537.1|349
1608708000000|2020-12-23 07:20:00|2542.4|2538.9|2541.1|2537.6|2542.4|2538.9|2538.9|2536.1|360
1608708300000|2020-12-23 07:25:00|2541.5|2538|2542.2|2538.7|2542.9|2540|2539|2536.2|401
1608708600000|2020-12-23 07:30:00|2541.3|2539.3|2544.4|2540.9|2546.5|2543.2|2541.3|2538.5|415
1608708900000|2020-12-23 07:35:00|2544.5|2541|2542.3|2538.8|2547.2|2544.1|2542|2538.5|339
1608709200000|2020-12-23 07:40:00|2542.5|2539|2541.2|2537.7|2544.9|2541.4|2539.2|2535.7|408
1608709500000|2020-12-23 07:45:00|2541.1|2537.6|2546|2542.5|2546.6|2543.9|2540.1|2537|355
1608709800000|2020-12-23 07:50:00|2545.9|2542.4|2543.6|2540.1|2546|2543.1|2540.9|2538|365
1608710100000|2020-12-23 07:55:00|2543.3|2539.8|2543.3|2539.8|2548.2|2545.3|2542.1|2539.3|415
1608710400000|2020-12-23 08:00:00|2542.6|2540.6|2546.1|2544.1|2553|2551|2538.8|2536.4|701
1608710700000|2020-12-23 08:05:00|2546.2|2544.2|2549.1|2547.1|2551|2547.7|2545.3|2542.7|496
1608711000000|2020-12-23 08:10:00|2549|2547|2552.6|2549.1|2553.9|2551.1|2547.2|2544.1|455
1608711300000|2020-12-23 08:15:00|2552.5|2549|2554|2552|2557.3|2554.6|2550.8|2548.3|405
1608711600000|2020-12-23 08:20:00|2554.1|2552.1|2555.4|2551.9|2561.3|2558.3|2550.7|2547.8|521
1608711900000|2020-12-23 08:25:00|2554.7|2552.7|2554.3|2552.3|2555.9|2553|2550.5|2548.5|451
1608712200000|2020-12-23 08:30:00|2554|2552|2553|2551|2556.6|2553.7|2550.9|2548.4|482
1608712500000|2020-12-23 08:35:00|2553.8|2550.3|2552|2550|2554.6|2552|2550.8|2548.7|381
1608712800000|2020-12-23 08:40:00|2552.8|2549.3|2554.3|2552.3|2554.7|2552.7|2551.4|2548.8|309
1608713100000|2020-12-23 08:45:00|2554.5|2552.5|2554.1|2552.1|2556.2|2554.2|2553.5|2551.5|245
1608713400000|2020-12-23 08:50:00|2554|2552|2555.5|2553.5|2557.2|2555.2|2553.3|2551.3|225
1608713700000|2020-12-23 08:55:00|2555.7|2553.7|2558.5|2556.5|2559.5|2557.5|2555.4|2553.2|198
1608714000000|2020-12-23 09:00:00|2558.6|2556.6|2559.2|2557.2|2559.3|2557.3|2555|2553|260
1608714300000|2020-12-23 09:05:00|2559.1|2557.1|2567.8|2564.3|2571.1|2567.7|2558.9|2556.9|661
1608714600000|2020-12-23 09:10:00|2567.7|2564.2|2566.2|2564.2|2569.2|2566.5|2564.7|2562.1|437
1608714900000|2020-12-23 09:15:00|2566.4|2564.4|2563.1|2561.1|2567.9|2565.6|2562.3|2560.3|416
1608715200000|2020-12-23 09:20:00|2563.2|2561.2|2559|2557|2564.7|2562.7|2558.8|2556.8|397
1608715500000|2020-12-23 09:25:00|2559.3|2557.3|2560.3|2558.3|2563.4|2560.8|2558.8|2556.3|311
1608715800000|2020-12-23 09:30:00|2560.2|2558.2|2565.1|2563.1|2567.2|2564.6|2560.2|2557.3|384
1608716100000|2020-12-23 09:35:00|2564.9|2562.9|2561.7|2559.7|2565.9|2563|2561.7|2559.7|239
1608716400000|2020-12-23 09:40:00|2561.9|2559.9|2560|2558|2562.7|2560.5|2559.5|2557.5|209
1608716700000|2020-12-23 09:45:00|2559.7|2557.7|2558.9|2556.9|2560|2558|2557.4|2554.3|336
1608717000000|2020-12-23 09:50:00|2558.8|2556.8|2555.3|2553.3|2561.7|2559.2|2552.9|2550.9|440
1608717300000|2020-12-23 09:55:00|2555.4|2553.4|2554.7|2552.7|2556.4|2554.4|2554.5|2551.8|328
1608717600000|2020-12-23 10:00:00|2554.8|2552.8|2551.1|2549.1|2555.7|2553.2|2549.7|2547|383
1608717900000|2020-12-23 10:05:00|2551|2549|2554.1|2552.1|2555|2553|2550|2548|370
1608718200000|2020-12-23 10:10:00|2554.2|2552.2|2554.1|2552.1|2555.8|2552.9|2551.5|2549.3|293
1608718500000|2020-12-23 10:15:00|2554|2552|2552|2550|2558|2555.1|2551.4|2548.8|372
1608718800000|2020-12-23 10:20:00|2551.6|2549.6|2551.5|2549.5|2555.2|2552.6|2550.9|2548.2|336
1608719100000|2020-12-23 10:25:00|2551.6|2549.6|2551.2|2547.7|2553|2550.4|2547.2|2544.6|523
1608719400000|2020-12-23 10:30:00|2551.3|2547.8|2550|2546.5|2554.3|2551.6|2547.3|2544.5|557
1608719700000|2020-12-23 10:35:00|2550.1|2546.6|2553.2|2549.7|2553.7|2550.7|2549.2|2546.6|273
1608720000000|2020-12-23 10:40:00|2553.3|2549.8|2551.1|2549.1|2554.3|2551.4|2548.9|2546.3|319
1608720300000|2020-12-23 10:45:00|2551|2549|2551.1|2547.6|2553.4|2550.5|2547.5|2544.8|411
1608720600000|2020-12-23 10:50:00|2551.2|2547.7|2548.1|2546.1|2551.5|2548.4|2542.2|2540.2|621
1608720900000|2020-12-23 10:55:00|2547.9|2545.9|2547.5|2544|2550.7|2547.6|2546.7|2543.7|386
1608721200000|2020-12-23 11:00:00|2546.4|2544.4|2546.6|2543.1|2549.8|2547.1|2544.5|2541.5|390
1608721500000|2020-12-23 11:05:00|2546.7|2543.2|2544|2542|2548.3|2545.7|2542.6|2540.3|472
1608721800000|2020-12-23 11:10:00|2543.9|2541.9|2541.2|2539.2|2544.1|2542.1|2540.5|2538.5|341
1608722100000|2020-12-23 11:15:00|2541.3|2539.3|2539.3|2537.3|2541.7|2539.7|2538.6|2536.6|358
1608722400000|2020-12-23 11:20:00|2539.5|2537.5|2545.9|2543.9|2546.8|2544.8|2539.3|2537.3|406
1608722700000|2020-12-23 11:25:00|2546|2544|2545.9|2543.9|2547.6|2545.6|2544.6|2542.6|293
1608723000000|2020-12-23 11:30:00|2545.7|2543.7|2545.3|2543.3|2546.4|2543.8|2544.3|2542.1|261
1608723300000|2020-12-23 11:35:00|2545|2543|2543.5|2541.5|2545.5|2543.5|2541.9|2539.9|292
1608723600000|2020-12-23 11:40:00|2543.4|2541.4|2544|2542|2544.1|2542.1|2540.9|2538.9|273
1608723900000|2020-12-23 11:45:00|2543.8|2541.8|2544.4|2542.4|2544.5|2542.5|2539.9|2537.9|322
1608724200000|2020-12-23 11:50:00|2544.7|2542.7|2541.6|2539.6|2546.1|2544.1|2539.9|2537.9|424
1608724500000|2020-12-23 11:55:00|2541.4|2539.4|2540.7|2537.2|2542.8|2540.6|2539.8|2537.1|536
1608724800000|2020-12-23 12:00:00|2540.3|2538.3|2534.2|2532.2|2540.4|2538.3|2531.5|2528.3|831
1608725100000|2020-12-23 12:05:00|2534.1|2532.1|2535.4|2533.4|2537.1|2535.1|2532.9|2530|490
1608725400000|2020-12-23 12:10:00|2535.9|2532.4|2529|2525.5|2535.9|2533.6|2520.8|2517.3|1030
1608725700000|2020-12-23 12:15:00|2528.8|2525.3|2531.8|2528.3|2531.8|2528.5|2523.9|2520.8|715
1608726000000|2020-12-23 12:20:00|2531.4|2527.9|2530.7|2528.7|2533.4|2530.8|2528.4|2525.8|744
1608726300000|2020-12-23 12:25:00|2531.3|2527.8|2531.9|2529.9|2533.8|2530.9|2529.6|2526.6|662
1608726600000|2020-12-23 12:30:00|2531.7|2529.7|2537.8|2534.3|2539.3|2536|2529.3|2527.2|498
1608726900000|2020-12-23 12:35:00|2537.9|2534.4|2534.3|2532.3|2537.9|2534.8|2533.8|2531|371
1608727200000|2020-12-23 12:40:00|2534.2|2532.2|2535.1|2533.1|2536.3|2534.1|2531.8|2529.6|406
1608727500000|2020-12-23 12:45:00|2535|2533|2535|2533|2536.7|2534.3|2531.9|2528.4|415
1608727800000|2020-12-23 12:50:00|2535.1|2533.1|2535.2|2533.2|2537.3|2534.8|2533.8|2531.7|320
1608728100000|2020-12-23 12:55:00|2535.1|2533.1|2533.5|2531.5|2536.9|2534.1|2530.6|2528.3|489
1608728400000|2020-12-23 13:00:00|2533.4|2531.4|2545.5|2543.5|2546|2544|2533.4|2531.4|795
1608728700000|2020-12-23 13:05:00|2545.4|2543.4|2539.3|2537.3|2546.7|2544.7|2539.3|2537.3|616
1608729000000|2020-12-23 13:10:00|2539.5|2537.5|2550.2|2548.2|2550.4|2548.4|2539.3|2537.3|780
1608729300000|2020-12-23 13:15:00|2550.4|2548.4|2546.9|2544.9|2551.4|2548.9|2545.7|2543.7|661
1608729600000|2020-12-23 13:20:00|2547|2545|2544.1|2542.1|2549.5|2547.5|2542.7|2540.7|673
1608729900000|2020-12-23 13:25:00|2543.9|2541.9|2546.8|2543.3|2548.7|2544.6|2541|2539|699
1608730200000|2020-12-23 13:30:00|2546.6|2543.1|2551.7|2549.7|2552.4|2550.4|2535|2532.3|1198
1608730500000|2020-12-23 13:35:00|2551.9|2549.9|2561.8|2559.8|2563.7|2561.7|2548.6|2546.6|1285
1608730800000|2020-12-23 13:40:00|2561.9|2559.9|2562.4|2560.4|2564.6|2562.6|2557.6|2555.6|863
1608731100000|2020-12-23 13:45:00|2562.6|2560.6|2562.1|2560.1|2567.1|2565.1|2557.2|2555.2|939
1608731400000|2020-12-23 13:50:00|2561.9|2559.9|2558.9|2556.9|2566.7|2564.7|2557.2|2555.2|847
1608731700000|2020-12-23 13:55:00|2558.8|2556.8|2557.8|2555.8|2559.2|2557.2|2553.8|2551.8|802
1608732000000|2020-12-23 14:00:00|2557.9|2555.9|2559.5|2557.5|2563.6|2561.6|2554.7|2552.7|829
1608732300000|2020-12-23 14:05:00|2559.4|2557.4|2560.6|2558.6|2564.6|2562.6|2557.2|2555.2|853
1608732600000|2020-12-23 14:10:00|2560.1|2558.1|2555.9|2553.9|2563.2|2561.2|2553|2551|902
1608732900000|2020-12-23 14:15:00|2555.8|2553.8|2557.7|2555.7|2561.1|2559.1|2555.7|2553.7|806
1608733200000|2020-12-23 14:20:00|2558.2|2556.2|2553.9|2551.9|2560|2558|2553.2|2551.2|787
1608733500000|2020-12-23 14:25:00|2554|2552|2551.4|2549.4|2557.5|2555.5|2549.3|2547.3|826
1608733800000|2020-12-23 14:30:00|2551.3|2549.3|2559.2|2557.2|2560.3|2558.3|2548.9|2546.9|1245
1608734100000|2020-12-23 14:35:00|2559|2557|2569.8|2567.8|2572.8|2570.8|2558.4|2556.4|1392
1608734400000|2020-12-23 14:40:00|2570|2568|2568.3|2566.3|2574|2572|2566.6|2564.6|1186
1608734700000|2020-12-23 14:45:00|2568.4|2566.4|2575.2|2573.2|2576|2574|2564.7|2562.7|1150
1608735000000|2020-12-23 14:50:00|2575.1|2573.1|2567|2565|2575.3|2573.3|2565.5|2563.5|1033
1608735300000|2020-12-23 14:55:00|2566.8|2564.8|2566.7|2563.2|2570|2568|2563.8|2561.3|1014
1608735600000|2020-12-23 15:00:00|2566.4|2562.9|2566.9|2564.9|2570.2|2567.9|2562.8|2560.8|1205
1608735900000|2020-12-23 15:05:00|2567|2565|2560.9|2558.9|2567.9|2565.9|2559.5|2557.5|1007
1608736200000|2020-12-23 15:10:00|2561|2559|2558.8|2556.8|2563.1|2561.1|2555.2|2553.2|932
1608736500000|2020-12-23 15:15:00|2558.6|2556.6|2558.7|2556.7|2560.2|2558.2|2554.9|2552.9|969
1608736800000|2020-12-23 15:20:00|2559.1|2557.1|2558.5|2556.5|2562.1|2560.1|2556.9|2554.9|835
1608737100000|2020-12-23 15:25:00|2558.6|2556.6|2562.1|2560.1|2564|2562|2558.6|2556.6|675
1608737400000|2020-12-23 15:30:00|2562.5|2560.5|2564.6|2562.6|2567.1|2565.1|2561.2|2558.5|675
1608737700000|2020-12-23 15:35:00|2564.5|2562.5|2564.3|2562.3|2565.5|2563.5|2562.4|2559.7|569
1608738000000|2020-12-23 15:40:00|2564.4|2562.4|2565.6|2563.6|2565.8|2563.8|2562|2560|613
1608738300000|2020-12-23 15:45:00|2565.7|2563.7|2560.1|2558.1|2566.8|2564.8|2559.5|2557.5|657
1608738600000|2020-12-23 15:50:00|2560|2558|2560|2558|2563.4|2561.4|2558.9|2556.9|776
1608738900000|2020-12-23 15:55:00|2559.9|2557.9|2559.1|2557.1|2561.5|2559.5|2557.3|2555.3|878
1608739200000|2020-12-23 16:00:00|2559.2|2557.2|2564|2562|2564.6|2562.6|2559.1|2557.1|633
1608739500000|2020-12-23 16:05:00|2564.1|2562.1|2560.4|2558.4|2565.2|2563.2|2560.1|2558.1|603
1608739800000|2020-12-23 16:10:00|2560.3|2558.3|2558.7|2556.7|2562.6|2560.6|2557.7|2555.7|797
1608740100000|2020-12-23 16:15:00|2558.8|2556.8|2559.5|2557.5|2559.8|2557.8|2556.8|2554.8|761
1608740400000|2020-12-23 16:20:00|2559.6|2557.6|2562.3|2560.3|2563.7|2561.7|2558.5|2556.5|568
1608740700000|2020-12-23 16:25:00|2562.4|2560.4|2563.1|2561.1|2564.2|2562.2|2562.1|2559.4|517
1608741000000|2020-12-23 16:30:00|2563|2561|2563.7|2561.7|2563.9|2561.9|2561.4|2559.4|614
1608741300000|2020-12-23 16:35:00|2563.8|2561.8|2562.2|2560.2|2564.4|2562.4|2561.6|2559.6|445
1608741600000|2020-12-23 16:40:00|2562.3|2560.3|2564.9|2562.9|2565.2|2563.2|2562.3|2560.3|409
1608741900000|2020-12-23 16:45:00|2564.8|2562.8|2565.6|2563.6|2567.6|2565.6|2564.5|2562.5|512
1608742200000|2020-12-23 16:50:00|2565.7|2563.7|2568.3|2566.3|2568.9|2566.9|2564.5|2562.5|475
1608742500000|2020-12-23 16:55:00|2568.2|2566.2|2566.2|2564.2|2568.3|2566.3|2565.8|2563.8|384
1608742800000|2020-12-23 17:00:00|2566.1|2564.1|2564.9|2562.9|2567.9|2565.9|2562.9|2560.9|394
1608743100000|2020-12-23 17:05:00|2564.7|2562.7|2567.1|2565.1|2567.2|2565.2|2564.1|2562.1|247
1608743400000|2020-12-23 17:10:00|2567.4|2565.4|2567|2565|2568.4|2566.4|2565.4|2563.4|251
1608743700000|2020-12-23 17:15:00|2566.9|2564.9|2564.6|2562.6|2567.2|2565.2|2563.8|2561.8|391
1608744000000|2020-12-23 17:20:00|2564.5|2562.5|2561.6|2559.6|2564.9|2562.9|2561.5|2559.5|277
1608744300000|2020-12-23 17:25:00|2561.7|2559.7|2562.6|2560.6|2563.3|2561.3|2561|2559|390
1608744600000|2020-12-23 17:30:00|2562.5|2560.5|2563.7|2561.7|2563.7|2561.7|2560.7|2558.7|428
1608744900000|2020-12-23 17:35:00|2563.6|2561.6|2562.6|2560.6|2564.7|2562.7|2562.6|2560.6|257
1608745200000|2020-12-23 17:40:00|2562.7|2560.7|2564|2562|2564.7|2562.7|2562.7|2560.7|300
1608745500000|2020-12-23 17:45:00|2563.9|2561.9|2563|2561|2566.1|2564.1|2562.8|2560.8|241
1608745800000|2020-12-23 17:50:00|2562.9|2560.9|2563.4|2561.4|2563.7|2561.7|2561|2559|303
1608746100000|2020-12-23 17:55:00|2563.3|2561.3|2565.8|2563.8|2566.7|2564.5|2562.3|2560.3|236
1608746400000|2020-12-23 18:00:00|2565.9|2563.9|2569|2567|2571|2568.4|2565.2|2562.4|508
1608746700000|2020-12-23 18:05:00|2569.3|2567.3|2571.6|2569.6|2574|2572|2568.8|2566.5|527
1608747000000|2020-12-23 18:10:00|2571.7|2569.7|2570.3|2568.3|2574.8|2572.8|2570|2567.3|386
1608747300000|2020-12-23 18:15:00|2570.2|2568.2|2571.6|2569.6|2573.7|2571.7|2568.5|2565.8|370
1608747600000|2020-12-23 18:20:00|2571.7|2569.7|2577.3|2575.3|2578.3|2576.3|2571|2568.5|566
1608747900000|2020-12-23 18:25:00|2577.2|2575.2|2576.5|2574.5|2577.5|2575.5|2574.6|2572.6|621
1608748200000|2020-12-23 18:30:00|2576.3|2574.3|2577.1|2575.1|2577.8|2575.8|2574.5|2572.5|374
1608748500000|2020-12-23 18:35:00|2577.2|2575.2|2579.3|2577.3|2580|2577.4|2577|2574.4|205
1608748800000|2020-12-23 18:40:00|2579.4|2577.4|2576.7|2574.7|2580.7|2578.7|2576.1|2574.1|378
1608749100000|2020-12-23 18:45:00|2576.9|2574.9|2575.1|2573.1|2579.2|2577.2|2574.9|2572.7|222
1608749400000|2020-12-23 18:50:00|2575.2|2573.2|2576.1|2574.1|2577.4|2575.4|2574.6|2572.6|170
1608749700000|2020-12-23 18:55:00|2576|2574|2574|2572|2577.4|2574.8|2573.1|2570.9|151
1608750000000|2020-12-23 19:00:00|2574.1|2572.1|2574.3|2572.3|2576.9|2574.4|2573.8|2571.6|232
1608750300000|2020-12-23 19:05:00|2574.1|2572.1|2574|2572|2576|2574|2573.3|2571.3|211
1608750600000|2020-12-23 19:10:00|2574.1|2572.1|2568.3|2566.3|2574.1|2572.1|2568|2566|253
1608750900000|2020-12-23 19:15:00|2568.2|2566.2|2561.9|2559.9|2568.8|2566.3|2561.2|2559.2|280
1608751200000|2020-12-23 19:20:00|2562|2560|2559.8|2557.8|2562.9|2560.9|2559.7|2557.7|320
1608751500000|2020-12-23 19:25:00|2559.5|2557.5|2562.3|2560.3|2564.3|2561.7|2559.5|2557.5|261
1608751800000|2020-12-23 19:30:00|2562.5|2560.5|2564.8|2562.8|2566.9|2564.9|2561.8|2559.4|357
1608752100000|2020-12-23 19:35:00|2564.7|2562.7|2561.2|2559.2|2564.9|2562.9|2559.9|2557.8|288
1608752400000|2020-12-23 19:40:00|2561.1|2559.1|2563.7|2561.7|2566.1|2564.1|2560.8|2558.8|391
1608752700000|2020-12-23 19:45:00|2563.9|2561.9|2564.4|2562.4|2565.1|2563.1|2563|2560.6|327
1608753000000|2020-12-23 19:50:00|2564.5|2562.5|2560.5|2558.5|2565.1|2563.1|2560.4|2558.4|211
1608753300000|2020-12-23 19:55:00|2560.1|2558.1|2559.7|2557.7|2561.7|2559.4|2559.4|2556.2|213
1608753600000|2020-12-23 20:00:00|2559.9|2557.9|2561.2|2559.2|2563.7|2561.5|2558.6|2556.6|297
1608753900000|2020-12-23 20:05:00|2561.3|2559.3|2558.1|2556.1|2561.3|2559.3|2557.4|2554.9|278
1608754200000|2020-12-23 20:10:00|2557.9|2555.9|2554.5|2552.5|2558.2|2556.2|2554.1|2551.6|163
1608754500000|2020-12-23 20:15:00|2554.6|2552.6|2551.9|2549.9|2556.7|2554|2551.4|2548.5|227
1608754800000|2020-12-23 20:20:00|2551.8|2549.8|2551.1|2549.1|2554.9|2552.9|2549.9|2547.5|283
1608755100000|2020-12-23 20:25:00|2551.2|2549.2|2551.5|2549.5|2553.3|2551|2550.7|2547.9|246
1608755400000|2020-12-23 20:30:00|2551.1|2549.1|2554.4|2552.4|2555.5|2553.5|2550.7|2548.3|297
1608755700000|2020-12-23 20:35:00|2554.3|2552.3|2554.8|2552.8|2556.3|2554.1|2554.1|2551.3|245
1608756000000|2020-12-23 20:40:00|2554.9|2552.9|2557.4|2555.4|2558|2555.4|2554.8|2552.2|334
1608756300000|2020-12-23 20:45:00|2557.2|2555.2|2555.9|2553.9|2558.5|2556|2555.1|2552.8|322
1608756600000|2020-12-23 20:50:00|2555.7|2553.7|2556.8|2554.8|2557.7|2555.7|2552.4|2550.3|408
1608756900000|2020-12-23 20:55:00|2556.9|2554.9|2561.8|2559.8|2563|2560.4|2556.5|2553.5|558
1608757200000|2020-12-23 21:00:00|2562|2560|2558.1|2554.6|2563|2560.3|2556.8|2553.7|371
1608757500000|2020-12-23 21:05:00|2558|2554.5|2557.6|2555.6|2558.4|2555.8|2556|2552.9|181
1608757800000|2020-12-23 21:10:00|2557.7|2555.7|2557.3|2553.8|2558.9|2555.7|2556.6|2553.2|199
1608758100000|2020-12-23 21:15:00|2557.1|2553.6|2558.5|2555|2559|2555.5|2556.4|2553.2|132
1608758400000|2020-12-23 21:20:00|2558.2|2554.7|2558.6|2556.6|2559.3|2556.6|2557.4|2554.2|126
1608758700000|2020-12-23 21:25:00|2559|2555.5|2557.3|2553.8|2559.3|2556.6|2555.8|2552.9|151
1608759000000|2020-12-23 21:30:00|2557.4|2553.9|2557.1|2553.6|2559|2556.4|2556.2|2552.7|198
1608759300000|2020-12-23 21:35:00|2557.2|2553.7|2557.1|2555.1|2558.1|2555.5|2556.3|2553.1|154
1608759600000|2020-12-23 21:40:00|2557.3|2555.3|2557.6|2554.1|2558.2|2555.3|2556.6|2553.3|106
1608759900000|2020-12-23 21:45:00|2556.9|2554.9|2557|2553.5|2558.7|2555.6|2556.2|2553.3|119
1608760200000|2020-12-23 21:50:00|2557.1|2553.6|2555.7|2553.7|2558|2555.1|2555.6|2552.4|124
1608760500000|2020-12-23 21:55:00|2556.2|2552.7|2555.5|2552|2558.1|2554.2|2555.4|2551|202
1608764400000|2020-12-23 23:00:00|2558.4|2554.9|2557|2553.5|2560.2|2555.7|2556.3|2552.8|199
1608764700000|2020-12-23 23:05:00|2557.1|2553.6|2559.8|2556.3|2560.9|2557.7|2556.3|2552.8|212
1608765000000|2020-12-23 23:10:00|2560|2556.5|2555.7|2553.7|2562|2559.3|2554.2|2551.3|213
1608765300000|2020-12-23 23:15:00|2556.4|2552.9|2557.3|2553.8|2557.9|2555.2|2554.8|2551.9|175
1608765600000|2020-12-23 23:20:00|2557.1|2553.6|2557.5|2554|2558.3|2555.4|2556.3|2553.3|104
1608765900000|2020-12-23 23:25:00|2557.3|2553.8|2557.6|2554.1|2558|2554.9|2556.6|2553.6|68
1608766200000|2020-12-23 23:30:00|2557.5|2554|2553.6|2551.6|2557.6|2554.1|2552.6|2549.7|183
1608766500000|2020-12-23 23:35:00|2553.5|2551.5|2555.4|2551.9|2555.7|2552.4|2553.5|2550.7|112
1608766800000|2020-12-23 23:40:00|2555.2|2551.7|2555.2|2551.7|2555.8|2552.5|2554|2550.9|104
1608767100000|2020-12-23 23:45:00|2555|2551.5|2556.3|2552.8|2557.2|2553.7|2554.2|2551.1|147
1608767400000|2020-12-23 23:50:00|2556.2|2552.7|2556.4|2554.4|2558.3|2555.2|2555.9|2552.5|167
1608767700000|2020-12-23 23:55:00|2556.3|2554.3|2557.7|2554.2|2558.8|2555.3|2555.6|2552.6|135
1608768000000|2020-12-24 00:00:00|2557.5|2554|2558.9|2555.4|2559.8|2556.8|2556.6|2553.1|293
1608768300000|2020-12-24 00:05:00|2559|2555.5|2559.2|2555.7|2560.9|2557.9|2558.4|2555.5|281
1608768600000|2020-12-24 00:10:00|2559.6|2556.1|2561.1|2557.6|2562.1|2558.8|2558.7|2555.2|207
1608768900000|2020-12-24 00:15:00|2560.6|2557.1|2560.8|2558.8|2561.7|2559.2|2559.1|2555.6|200
1608769200000|2020-12-24 00:20:00|2560.9|2558.9|2566.8|2563.3|2568|2564.5|2560.7|2557.9|217
1608769500000|2020-12-24 00:25:00|2566.9|2563.4|2564.2|2562.2|2567.4|2564.3|2563.8|2561.1|256
1608769800000|2020-12-24 00:30:00|2565|2561.5|2564.6|2561.1|2565.3|2562.5|2563.6|2560.6|173
1608770100000|2020-12-24 00:35:00|2563.8|2561.8|2564.7|2561.2|2565.4|2562.6|2563.5|2560.7|133
1608770400000|2020-12-24 00:40:00|2564.4|2562.4|2563.1|2561.1|2565.1|2562.4|2562.4|2559.7|163
1608770700000|2020-12-24 00:45:00|2563.2|2561.2|2564.9|2561.4|2565.1|2562.5|2562.3|2559.8|155
1608771000000|2020-12-24 00:50:00|2564.1|2562.1|2563.5|2561.5|2564.9|2562.5|2561.8|2559.6|209
1608771300000|2020-12-24 00:55:00|2564.6|2561.1|2568.1|2564.6|2568.1|2565.2|2564.4|2560.9|249
1608771600000|2020-12-24 01:00:00|2567.7|2564.2|2574.5|2571|2578.2|2575.1|2562.9|2559.4|1093
1608771900000|2020-12-24 01:05:00|2574.4|2570.9|2579|2577|2580|2577.3|2571.5|2568.2|700
1608772200000|2020-12-24 01:10:00|2579.1|2577.1|2581.7|2579.7|2584.7|2582|2578.9|2576.1|726
1608772500000|2020-12-24 01:15:00|2581.8|2579.8|2583.3|2579.8|2587|2584.5|2579.5|2576.9|588
1608772800000|2020-12-24 01:20:00|2583|2579.5|2589.2|2587.2|2591.2|2589.2|2582.3|2579.4|665
1608773100000|2020-12-24 01:25:00|2589.1|2587.1|2586|2582.5|2589.9|2587.1|2583.9|2581.3|675
1608773400000|2020-12-24 01:30:00|2585.7|2582.2|2582.9|2580.9|2585.9|2583.6|2580.9|2578.2|625
1608773700000|2020-12-24 01:35:00|2583|2581|2585.6|2582.1|2586|2582.9|2582.3|2579.6|458
1608774000000|2020-12-24 01:40:00|2585.3|2581.8|2586|2582.5|2586.9|2584.2|2581.8|2578.6|456
1608774300000|2020-12-24 01:45:00|2585.9|2582.4|2587|2583.5|2588.8|2585.7|2585.4|2582.2|394
1608774600000|2020-12-24 01:50:00|2586.7|2583.2|2583.9|2581.9|2587.2|2584.5|2583.3|2580.5|372
1608774900000|2020-12-24 01:55:00|2583.8|2581.8|2582.4|2578.9|2585.2|2582.4|2581.5|2578.4|317
1608775200000|2020-12-24 02:00:00|2582.7|2579.2|2586.1|2582.6|2587|2583.5|2581|2577.9|447
1608775500000|2020-12-24 02:05:00|2586.2|2582.7|2588|2584.5|2589.6|2586.7|2584.6|2582.1|345
1608775800000|2020-12-24 02:10:00|2588.2|2584.7|2584|2580.5|2588.5|2585.6|2582.9|2580.5|373
1608776100000|2020-12-24 02:15:00|2583.9|2580.4|2584.8|2582.8|2586|2583.3|2583.1|2580.4|158
1608776400000|2020-12-24 02:20:00|2584.9|2582.9|2586.3|2582.8|2587.1|2584.3|2584.8|2582.1|166
1608776700000|2020-12-24 02:25:00|2586.1|2582.6|2585.9|2583.9|2587.2|2584.4|2584.4|2581.9|207
1608777000000|2020-12-24 02:30:00|2586|2584|2587.5|2584|2590.3|2587.6|2585.8|2583.7|340
1608777300000|2020-12-24 02:35:00|2587.4|2583.9|2586.4|2584.4|2588.5|2585.6|2585.2|2582.6|302
1608777600000|2020-12-24 02:40:00|2586.2|2584.2|2586.2|2582.7|2589.6|2586.8|2584.9|2582.4|366
1608777900000|2020-12-24 02:45:00|2586.1|2582.6|2585|2581.5|2587.7|2585|2583.3|2580.6|433
1608778200000|2020-12-24 02:50:00|2584.8|2581.3|2580|2578|2585.2|2582.2|2578.5|2575.6|613
1608778500000|2020-12-24 02:55:00|2579.9|2577.9|2579.4|2575.9|2580.9|2578.1|2577.1|2574.5|457
1608778800000|2020-12-24 03:00:00|2579.3|2575.8|2580.7|2578.7|2583.4|2580.8|2578.9|2575.8|432
1608779100000|2020-12-24 03:05:00|2580.6|2578.6|2578.4|2574.9|2582.1|2580|2576.8|2574.6|358
1608779400000|2020-12-24 03:10:00|2578.5|2575|2571.3|2569.3|2578.7|2575.9|2569.8|2567.1|517
1608779700000|2020-12-24 03:15:00|2571.4|2569.4|2575.7|2572.2|2576.1|2573.3|2569|2566.9|560
1608780000000|2020-12-24 03:20:00|2575.6|2572.1|2576.2|2574.2|2576.7|2574.5|2573|2570.3|455
1608780300000|2020-12-24 03:25:00|2576.4|2574.4|2577.4|2575.4|2578.9|2576.1|2576.3|2573.7|294
1608780600000|2020-12-24 03:30:00|2577.7|2574.2|2572.6|2570.6|2578.1|2575.5|2572.1|2569.5|299
1608780900000|2020-12-24 03:35:00|2572.7|2570.7|2577.1|2573.6|2577.8|2575|2572.1|2569.1|269
1608781200000|2020-12-24 03:40:00|2577|2573.5|2577.1|2575.1|2579|2576.2|2576|2573.3|148
1608781500000|2020-12-24 03:45:00|2577.7|2574.2|2580.7|2577.2|2580.9|2578.4|2576.7|2573.9|200
1608781800000|2020-12-24 03:50:00|2580.6|2577.1|2581|2577.5|2581.2|2578.6|2579.5|2576.5|142
1608782100000|2020-12-24 03:55:00|2580.9|2577.4|2580.2|2578.2|2581.3|2578.6|2580|2577|80
1608782400000|2020-12-24 04:00:00|2580.1|2578.1|2579.5|2576|2581|2578.3|2577.8|2574.9|168
1608782700000|2020-12-24 04:05:00|2578.8|2576.8|2581.2|2577.7|2581.7|2578.8|2578.7|2575.8|125
1608783000000|2020-12-24 04:10:00|2580.4|2578.4|2580.4|2576.9|2581.7|2578.8|2579.7|2576.8|132
1608783300000|2020-12-24 04:15:00|2579.5|2577.5|2581|2577.5|2581.8|2578.6|2579.5|2576.3|122
1608783600000|2020-12-24 04:20:00|2580.1|2578.1|2579.8|2576.3|2581.8|2578.5|2579.6|2576.1|157
1608783900000|2020-12-24 04:25:00|2579.7|2576.2|2578.9|2575.4|2580.2|2576.7|2577.1|2574.3|172
1608784200000|2020-12-24 04:30:00|2578.8|2575.3|2578.9|2575.4|2579.5|2576.7|2577|2574.3|161
1608784500000|2020-12-24 04:35:00|2579|2575.5|2579.8|2576.3|2580.3|2577.2|2578.1|2575.1|113
1608784800000|2020-12-24 04:40:00|2580|2576.5|2578.7|2575.2|2580.7|2577.3|2578.2|2574.7|109
1608785100000|2020-12-24 04:45:00|2578.8|2575.3|2578.8|2575.3|2579.6|2576.7|2577.4|2574.7|96
1608785400000|2020-12-24 04:50:00|2578|2576|2580.7|2577.2|2581|2577.5|2577.6|2574.7|112
1608785700000|2020-12-24 04:55:00|2580.8|2577.3|2579.6|2576.1|2581.8|2578.7|2579.3|2576.1|124
1608786000000|2020-12-24 05:00:00|2579.7|2576.2|2580.9|2577.4|2581|2577.8|2578.8|2576.1|91
1608786300000|2020-12-24 05:05:00|2580.8|2577.3|2578.5|2575|2581.5|2578|2577.1|2574.2|109
1608786600000|2020-12-24 05:10:00|2578.4|2574.9|2582.3|2578.8|2582.3|2578.8|2577.7|2574.2|136
1608786900000|2020-12-24 05:15:00|2582.5|2579|2584.3|2580.8|2585.4|2581.9|2581.7|2578.2|218
1608787200000|2020-12-24 05:20:00|2584.2|2580.7|2584.2|2580.7|2585|2581.5|2583.3|2579.8|118
1608787500000|2020-12-24 05:25:00|2584.4|2580.9|2585.2|2581.7|2585.3|2582.3|2582.4|2579|164
1608787800000|2020-12-24 05:30:00|2585.1|2581.6|2582.9|2579.4|2586.9|2583.4|2580.8|2577.9|369
1608788100000|2020-12-24 05:35:00|2583|2579.5|2583.5|2580|2584.6|2581.2|2581.8|2578.9|186
1608788400000|2020-12-24 05:40:00|2583.3|2579.8|2581.7|2578.2|2585.4|2581.9|2580.7|2577.6|233
1608788700000|2020-12-24 05:45:00|2581.6|2578.1|2581.4|2579.4|2583.8|2580.8|2580.2|2577.3|224
1608789000000|2020-12-24 05:50:00|2581.5|2579.5|2577.9|2575.9|2583.5|2581.1|2577.4|2574.8|292
1608789300000|2020-12-24 05:55:00|2577.8|2575.8|2576.5|2573|2580.4|2577.5|2573.7|2570.2|549
1608789600000|2020-12-24 06:00:00|2575.3|2573.3|2574.4|2572.4|2578.3|2575.6|2573.7|2570.2|468
1608789900000|2020-12-24 06:05:00|2574.5|2572.5|2579.1|2575.6|2579.2|2576.1|2573.3|2570.3|357
1608790200000|2020-12-24 06:10:00|2579|2575.5|2579.9|2577.9|2580.7|2578.2|2578.3|2575|445
1608790500000|2020-12-24 06:15:00|2580|2578|2579.9|2577.9|2582.2|2579.8|2579.6|2577|273
1608790800000|2020-12-24 06:20:00|2579.8|2577.8|2581.6|2579.6|2582.6|2579.6|2577.6|2575.1|213
1608791100000|2020-12-24 06:25:00|2581.7|2579.7|2581.1|2577.6|2582.7|2580.2|2580.3|2577.6|271
1608791400000|2020-12-24 06:30:00|2580.4|2578.4|2582.6|2580.6|2583.4|2580.8|2580.4|2578.1|275
1608791700000|2020-12-24 06:35:00|2582.5|2580.5|2581.1|2579.1|2583.3|2580.6|2580.7|2578.3|262
1608792000000|2020-12-24 06:40:00|2581|2579|2579.3|2577.3|2581.4|2579|2578|2575.7|244
1608792300000|2020-12-24 06:45:00|2579.5|2577.5|2580.7|2578.7|2581.3|2579.1|2578.4|2575.7|223
1608792600000|2020-12-24 06:50:00|2580.9|2578.9|2580.2|2578.2|2582.4|2579.6|2578.5|2576.5|336
1608792900000|2020-12-24 06:55:00|2580.1|2578.1|2581.7|2578.2|2582.3|2579.5|2579.6|2576.4|249
1608793200000|2020-12-24 07:00:00|2581.9|2578.4|2579.2|2575.7|2582.3|2579.4|2578.7|2574.8|326
1608793500000|2020-12-24 07:05:00|2578.4|2576.4|2575.5|2573.5|2579|2576.9|2574.2|2571.7|303
1608793800000|2020-12-24 07:10:00|2575.7|2573.7|2574.2|2572.2|2577|2574.2|2574|2571.1|203
1608794100000|2020-12-24 07:15:00|2575.1|2571.6|2572.3|2570.3|2575.7|2572.9|2571.2|2569.2|281
1608794400000|2020-12-24 07:20:00|2572.4|2570.4|2572.4|2570.4|2574.4|2571.4|2570.6|2567.7|362
1608794700000|2020-12-24 07:25:00|2572.2|2570.2|2573.2|2571.2|2575|2572.7|2572|2569.7|271
1608795000000|2020-12-24 07:30:00|2573.5|2571.5|2576.2|2574.2|2576.7|2574.2|2573.4|2570.4|190
1608795300000|2020-12-24 07:35:00|2576.1|2574.1|2575.9|2572.4|2576.8|2574.3|2574.9|2571.7|212
1608795600000|2020-12-24 07:40:00|2576|2572.5|2577.3|2573.8|2577.7|2574.4|2573.4|2570|222
1608795900000|2020-12-24 07:45:00|2577.4|2573.9|2575.1|2571.6|2577.8|2574.3|2574.4|2571.4|195
1608796200000|2020-12-24 07:50:00|2575.2|2571.7|2575.6|2572.1|2575.6|2572.1|2572.2|2568.9|197
1608796500000|2020-12-24 07:55:00|2575.5|2572|2576|2572.5|2577.6|2574.2|2575.4|2572|214
1608796800000|2020-12-24 08:00:00|2575.3|2573.3|2574.3|2572.3|2577|2575|2574.1|2572.1|323
1608797100000|2020-12-24 08:05:00|2574.1|2572.1|2581.3|2579.3|2582.4|2580.4|2573.2|2571.2|409
1608797400000|2020-12-24 08:10:00|2581.4|2579.4|2582.5|2580.5|2583.6|2580.9|2580.5|2578.5|294
1608797700000|2020-12-24 08:15:00|2582.6|2580.6|2588.6|2586.6|2589.3|2587.3|2582.5|2580.5|379
1608798000000|2020-12-24 08:20:00|2588.7|2586.7|2591.8|2589.8|2592.1|2590.1|2586.5|2584.5|446
1608798300000|2020-12-24 08:25:00|2591.7|2589.7|2588.9|2586.9|2591.8|2589.8|2588.3|2586.2|268
1608798600000|2020-12-24 08:30:00|2589|2587|2585.2|2583.2|2590.4|2588.4|2584.6|2581.9|289
1608798900000|2020-12-24 08:35:00|2585|2583|2584.7|2582.7|2586.8|2584.8|2583.8|2581.8|305
1608799200000|2020-12-24 08:40:00|2584.6|2582.6|2581.2|2579.2|2586.1|2583.6|2580|2578|354
1608799500000|2020-12-24 08:45:00|2581.3|2579.3|2583.4|2581.4|2583.7|2581.5|2580.5|2578.5|393
1608799800000|2020-12-24 08:50:00|2583.3|2581.3|2581.2|2579.2|2584.2|2581.7|2580.9|2578.6|254
1608800100000|2020-12-24 08:55:00|2581.3|2579.3|2586.6|2584.6|2586.9|2584.8|2581.2|2579.1|338
1608800400000|2020-12-24 09:00:00|2586.5|2584.5|2586.8|2584.8|2587.6|2585.6|2584.3|2582.3|245
1608800700000|2020-12-24 09:05:00|2587.1|2585.1|2585.5|2583.5|2587.6|2585.6|2584.5|2582.5|329
1608801000000|2020-12-24 09:10:00|2585.6|2583.6|2581.9|2579.9|2586.1|2584.1|2581.9|2579.8|285
1608801300000|2020-12-24 09:15:00|2582.4|2578.9|2583.5|2581.5|2584.5|2582.5|2581.6|2578.9|247
1608801600000|2020-12-24 09:20:00|2583.6|2581.6|2580.2|2578.2|2584.1|2582.1|2579.9|2577.3|196
1608801900000|2020-12-24 09:25:00|2580.3|2578.3|2581.1|2579.1|2582.3|2580.3|2579.3|2576.7|230
1608802200000|2020-12-24 09:30:00|2581.2|2579.2|2582.7|2580.7|2583.3|2581.1|2578.2|2575.6|262
1608802500000|2020-12-24 09:35:00|2582.6|2580.6|2587.3|2585.3|2587.3|2585.3|2582.6|2580.6|235
1608802800000|2020-12-24 09:40:00|2587.2|2585.2|2586.4|2584.4|2588.3|2586.2|2585.6|2583.6|276
1608803100000|2020-12-24 09:45:00|2586.3|2584.3|2585.7|2583.7|2587.5|2584.9|2584.6|2582.6|267
1608803400000|2020-12-24 09:50:00|2585.6|2583.6|2582.9|2580.9|2587.1|2585.1|2581.9|2579.9|258
1608803700000|2020-12-24 09:55:00|2583|2581|2582.2|2580.2|2583.5|2581.5|2580.4|2578.4|279
1608804000000|2020-12-24 10:00:00|2582.3|2580.3|2583.1|2581.1|2583.1|2581.1|2580.2|2578.2|247
1608804300000|2020-12-24 10:05:00|2583.2|2581.2|2580.9|2578.9|2583.9|2581.4|2578.9|2576.9|257
1608804600000|2020-12-24 10:10:00|2580.8|2578.8|2582.6|2580.6|2585|2581.8|2580.5|2578.4|282
1608804900000|2020-12-24 10:15:00|2582.7|2580.7|2584.1|2582.1|2584.4|2582.4|2581.5|2579.5|283
1608805200000|2020-12-24 10:20:00|2584|2582|2583|2581|2585|2582.8|2582.7|2580.7|205
1608805500000|2020-12-24 10:25:00|2583.1|2581.1|2577.1|2575.1|2583.6|2581.4|2573|2569.8|504
1608805800000|2020-12-24 10:30:00|2576.5|2574.5|2576.4|2574.4|2578.4|2576.4|2574.8|2572.4|554
1608806100000|2020-12-24 10:35:00|2576.6|2574.6|2576.8|2573.3|2577.6|2574.9|2575.4|2572.7|289
1608806400000|2020-12-24 10:40:00|2575.5|2573.5|2576.8|2574.8|2577.7|2575.4|2575.5|2572.8|197
1608806700000|2020-12-24 10:45:00|2576.7|2574.7|2575.8|2572.3|2576.9|2574.9|2573.6|2571|252
1608807000000|2020-12-24 10:50:00|2576.1|2572.6|2574.3|2570.8|2577.8|2575|2573|2570.2|310
1608807300000|2020-12-24 10:55:00|2573.5|2571.5|2574.9|2572.9|2576.2|2573.4|2573.1|2569.6|286
1608807600000|2020-12-24 11:00:00|2575.6|2572.1|2576.6|2573.1|2577.4|2574.8|2573.8|2570.8|231
1608807900000|2020-12-24 11:05:00|2575.6|2573.6|2577.1|2573.6|2577.2|2574.1|2573.9|2571.1|186
1608808200000|2020-12-24 11:10:00|2577|2573.5|2580.6|2577.1|2580.7|2578.1|2576.4|2573.2|268
1608808500000|2020-12-24 11:15:00|2580.7|2577.2|2580.7|2577.2|2582.6|2579.9|2578.9|2576|374
1608808800000|2020-12-24 11:20:00|2580.8|2577.3|2581.7|2578.2|2582.8|2580.2|2578.5|2575.5|259
1608809100000|2020-12-24 11:25:00|2581|2579|2579.5|2577.5|2581.9|2579|2578.6|2576.1|181
1608809400000|2020-12-24 11:30:00|2579.4|2577.4|2576.9|2574.9|2580.1|2577.5|2576.3|2573.7|250
1608809700000|2020-12-24 11:35:00|2577|2575|2580.8|2578.8|2581.6|2578.9|2577|2574.5|205
1608810000000|2020-12-24 11:40:00|2580.7|2578.7|2582.2|2578.7|2582.8|2579.7|2579.7|2577|364
1608810300000|2020-12-24 11:45:00|2581.4|2579.4|2583.3|2579.8|2584|2581.3|2581.3|2578.3|313
1608810600000|2020-12-24 11:50:00|2582.5|2580.5|2583.5|2580|2584.5|2581.8|2581.4|2578.6|229
1608810900000|2020-12-24 11:55:00|2582.7|2580.7|2579|2577|2583.4|2580.7|2578.2|2575.7|286
1608811200000|2020-12-24 12:00:00|2579.1|2577.1|2573.5|2571.5|2580.6|2577.6|2570.6|2567.9|640
1608811500000|2020-12-24 12:05:00|2573.4|2571.4|2565|2561.5|2574.6|2572.4|2561.4|2557.9|491
1608811800000|2020-12-24 12:10:00|2564.8|2561.3|2571.4|2569.4|2572.7|2570|2564.5|2561|779
1608812100000|2020-12-24 12:15:00|2571.3|2569.3|2572.7|2570.7|2574.4|2571.7|2569|2566.2|481
1608812400000|2020-12-24 12:20:00|2572.8|2570.8|2571.2|2569.2|2574.5|2572.1|2570|2567.6|398
1608812700000|2020-12-24 12:25:00|2571.1|2569.1|2574.2|2572.2|2575.6|2573.2|2569.5|2567.4|437
1608813000000|2020-12-24 12:30:00|2574.3|2572.3|2574.5|2571|2576.2|2573.4|2573.6|2571|306
1608813300000|2020-12-24 12:35:00|2574.2|2572.2|2571.7|2569.7|2575.3|2573.2|2569.8|2566.5|464
1608813600000|2020-12-24 12:40:00|2571.4|2569.4|2572.1|2570.1|2573.9|2571.9|2569.9|2567|325
1608813900000|2020-12-24 12:45:00|2572.2|2570.2|2575.5|2572|2576.4|2573.7|2571.9|2569.8|360
1608814200000|2020-12-24 12:50:00|2575.4|2571.9|2574.6|2572.6|2577.9|2575.9|2573.9|2571.3|350
1608814500000|2020-12-24 12:55:00|2574.4|2572.4|2572.8|2570.8|2575.4|2572.8|2572.1|2569.7|286
1608814800000|2020-12-24 13:00:00|2572.9|2570.9|2570.7|2568.7|2576.8|2574|2564.3|2561.9|814
1608815100000|2020-12-24 13:05:00|2570.8|2568.8|2573.7|2571.7|2577.1|2575.1|2570.6|2568.6|677
1608815400000|2020-12-24 13:10:00|2573.5|2571.5|2573.1|2571.1|2575.8|2573.8|2571.5|2569.5|558
1608815700000|2020-12-24 13:15:00|2573.2|2571.2|2571.7|2569.7|2573.3|2571.3|2566.7|2564.7|590
1608816000000|2020-12-24 13:20:00|2571.5|2569.5|2569.8|2567.8|2573.2|2571.2|2568|2566|589
1608816300000|2020-12-24 13:25:00|2570.6|2568.6|2569.3|2567.3|2573.1|2571.1|2566.4|2564.1|679
1608816600000|2020-12-24 13:30:00|2569.5|2567.5|2565.6|2563.6|2571|2569|2564.5|2562.5|762
1608816900000|2020-12-24 13:35:00|2565.7|2563.7|2568.4|2566.4|2570.6|2568.6|2565.7|2563.7|559
1608817200000|2020-12-24 13:40:00|2568.2|2566.2|2568.9|2566.9|2571.5|2569.5|2566.6|2564.6|456
1608817500000|2020-12-24 13:45:00|2569|2567|2570.3|2568.3|2571.5|2569.1|2567.6|2565.6|418
1608817800000|2020-12-24 13:50:00|2570.4|2568.4|2571.5|2569.5|2572.4|2570.4|2567.5|2564.7|610
1608818100000|2020-12-24 13:55:00|2571.3|2569.3|2569|2567|2571.3|2569.3|2568.7|2565.4|451
1608818400000|2020-12-24 14:00:00|2568.9|2566.9|2573.6|2571.6|2574|2572|2568|2566|668
1608818700000|2020-12-24 14:05:00|2573.7|2571.7|2571.9|2569.9|2574.1|2572.1|2570.4|2568.4|439
1608819000000|2020-12-24 14:10:00|2571.8|2569.8|2567|2565|2572.4|2570.4|2564|2562|548
1608819300000|2020-12-24 14:15:00|2566.9|2564.9|2552.5|2550.5|2566.9|2564.9|2550.6|2548.6|993
1608819600000|2020-12-24 14:20:00|2552.6|2550.6|2548.5|2546.5|2554.5|2552.5|2542.5|2540.5|1127
1608819900000|2020-12-24 14:25:00|2548.3|2546.3|2552.3|2550.3|2553.6|2551.6|2546.1|2544.1|924
1608820200000|2020-12-24 14:30:00|2552.5|2550.5|2557.7|2555.7|2559.6|2557.3|2548.7|2546.3|1219
1608820500000|2020-12-24 14:35:00|2557.8|2555.8|2558.8|2556.8|2562.1|2560.1|2555.6|2552.9|1089
1608820800000|2020-12-24 14:40:00|2559.2|2557.2|2565.6|2563.6|2566.9|2564.9|2556.2|2554.2|968
1608821100000|2020-12-24 14:45:00|2565.7|2563.7|2570.1|2568.1|2570.3|2568.3|2565.2|2563.2|672
1608821400000|2020-12-24 14:50:00|2570|2568|2575.8|2573.8|2575.8|2573.8|2569.7|2567.7|641
1608821700000|2020-12-24 14:55:00|2575.7|2573.7|2579.5|2577.5|2581.3|2579.3|2575|2573|824
1608822000000|2020-12-24 15:00:00|2579.7|2577.7|2578.3|2576.3|2585.9|2583.9|2578.3|2576.3|815
1608822300000|2020-12-24 15:05:00|2578.4|2576.4|2582.9|2580.9|2585.2|2583.2|2578.4|2576.4|852
1608822600000|2020-12-24 15:10:00|2583.2|2581.2|2577.3|2575.3|2586.1|2584.1|2577|2575|577
1608822900000|2020-12-24 15:15:00|2577.2|2575.2|2579.8|2577.8|2581.1|2578.6|2576.8|2574.8|517
1608823200000|2020-12-24 15:20:00|2579.6|2577.6|2576.5|2574.5|2580.7|2578.7|2575.4|2573.4|496
1608823500000|2020-12-24 15:25:00|2576.4|2574.4|2577.5|2575.5|2580.7|2578.7|2575.3|2573.3|576
1608823800000|2020-12-24 15:30:00|2577.3|2575.3|2576.8|2574.8|2579.9|2577.9|2576.3|2574.3|513
1608824100000|2020-12-24 15:35:00|2576.6|2574.6|2578.5|2576.5|2579.9|2577.8|2576.3|2574.3|523
1608824400000|2020-12-24 15:40:00|2578.6|2576.6|2575.8|2573.8|2580.1|2577.1|2574.7|2572.7|528
1608824700000|2020-12-24 15:45:00|2575.9|2573.9|2578.3|2576.3|2578.8|2576.6|2574.8|2572.8|631
1608825000000|2020-12-24 15:50:00|2578.2|2576.2|2577.4|2575.4|2579.9|2576.9|2575.4|2573.4|556
1608825300000|2020-12-24 15:55:00|2577.2|2575.2|2577.5|2575.5|2579|2576.6|2576.3|2574.3|481
1608825600000|2020-12-24 16:00:00|2577.2|2575.2|2582.7|2579.2|2582.9|2579.9|2577.2|2575.2|535
1608825900000|2020-12-24 16:05:00|2582.8|2579.3|2579.8|2576.3|2583.2|2580.7|2577.8|2575|352
1608826200000|2020-12-24 16:10:00|2580|2576.5|2578.1|2576.1|2580.3|2577.5|2577|2574.1|321
1608826500000|2020-12-24 16:15:00|2578.8|2575.3|2579|2575.5|2579.3|2576.7|2576|2573.5|328
1608826800000|2020-12-24 16:20:00|2578.7|2575.2|2577.8|2575.8|2581.2|2578.8|2577.4|2575|388
1608827100000|2020-12-24 16:25:00|2577.9|2575.9|2580.4|2578.4|2581.3|2578.9|2576.8|2574.5|398
1608827400000|2020-12-24 16:30:00|2580.7|2578.7|2579.5|2577.5|2582.7|2580.3|2578.9|2576.5|580
1608827700000|2020-12-24 16:35:00|2579.7|2577.7|2579.1|2577.1|2581.1|2579.1|2578.2|2575.8|480
1608828000000|2020-12-24 16:40:00|2579|2577|2580.8|2578.8|2582|2580|2578.4|2575.9|468
1608828300000|2020-12-24 16:45:00|2580.6|2578.6|2579.5|2577.5|2581.4|2579|2578.5|2576.5|473
1608828600000|2020-12-24 16:50:00|2579.7|2577.7|2578.8|2576.8|2581.4|2579.1|2577.9|2575.6|429
1608828900000|2020-12-24 16:55:00|2578.7|2576.7|2578|2576|2579.4|2577|2576.8|2574.6|382
1608829200000|2020-12-24 17:00:00|2578.1|2576.1|2576|2574|2579.6|2577.6|2575.8|2573.3|400
1608829500000|2020-12-24 17:05:00|2576.2|2574.2|2576.2|2574.2|2577.4|2575.2|2574.9|2572.9|377
1608829800000|2020-12-24 17:10:00|2576.3|2574.3|2574.9|2572.9|2578.9|2576.5|2574.9|2572.9|400
1608830100000|2020-12-24 17:15:00|2574.8|2572.8|2578.6|2576.6|2579.4|2577.4|2574.8|2572.7|369
1608830400000|2020-12-24 17:20:00|2578.7|2576.7|2576.7|2574.7|2580|2577.6|2576.2|2574.2|450
1608830700000|2020-12-24 17:25:00|2576.9|2574.9|2579.1|2577.1|2580.2|2578.2|2576.9|2574.9|494
1608831000000|2020-12-24 17:30:00|2578.8|2576.8|2577.8|2575.8|2579.4|2577.4|2576.9|2574.3|375
1608831300000|2020-12-24 17:35:00|2577.4|2575.4|2578.3|2576.3|2578.9|2576.9|2576.5|2573.9|397
1608831600000|2020-12-24 17:40:00|2578.2|2576.2|2577.1|2575.1|2579.3|2577.3|2576.5|2574|342
1608831900000|2020-12-24 17:45:00|2577.2|2575.2|2578.2|2576.2|2579.8|2577.8|2576.7|2574.4|393
1608832200000|2020-12-24 17:50:00|2578.3|2576.3|2576.1|2574.1|2579.3|2576.8|2575.3|2572.9|342
1608832500000|2020-12-24 17:55:00|2576|2574|2579.6|2576.1|2579.9|2577.1|2576|2573.5|480
1608832800000|2020-12-24 18:00:00|2579.7|2576.2|2584.2|2582.2|2586.1|2583.6|2578.8|2576.2|434
1608833100000|2020-12-24 18:05:00|2584.1|2582.1|2584|2580.5|2585.6|2583.5|2582.7|2579.7|319
1608833400000|2020-12-24 18:10:00|2583.3|2581.3|2583.1|2581.1|2585.4|2583|2582.7|2579.9|264
1608833700000|2020-12-24 18:15:00|2584.4|2582.4|2584.9|2582.9|2585.9|2583.2|2583.2|2580.6|190
1608834000000|2020-12-24 18:20:00|2584.8|2582.8|2578.6|2575.1|2586.4|2584.2|2569.3|2565.8|685
1608834300000|2020-12-24 18:25:00|2578.9|2575.4|2579.6|2576.1|2581.5|2578|2577.5|2574.6|264
1608834600000|2020-12-24 18:30:00|2579.8|2576.3|2582.2|2578.7|2583.2|2579.4|2579.2|2576.3|130
1608834900000|2020-12-24 18:35:00|2583.2|2577.9|2582.3|2578.8|2584.3|2579.7|2582.1|2577.9|127
1608835200000|2020-12-24 18:40:00|2582.4|2578.9|2583.5|2577.9|2587.9|2579.6|2581.9|2575.4|141
1609110000000|2020-12-27 23:00:00|2600.4|2596.9|2610.5|2593.5|2618.6|2604.3|2600.3|2589.6|453
1609110300000|2020-12-27 23:05:00|2607.8|2596.2|2604.3|2594.6|2608.1|2596.9|2601|2585.9|332
1609110600000|2020-12-27 23:10:00|2604|2592.4|2607.6|2596.2|2613.6|2602.5|2604|2592.4|388
1609110900000|2020-12-27 23:15:00|2608|2596.3|2610.4|2598.4|2612.1|2600.1|2606.3|2595|255
1609111200000|2020-12-27 23:20:00|2610.5|2599.2|2608.4|2600.4|2613.5|2603.6|2604.8|2595.9|509
1609111500000|2020-12-27 23:25:00|2607.9|2601|2613.4|2608.3|2614.5|2610|2606.9|2598.4|674
1609111800000|2020-12-27 23:30:00|2612.6|2609.1|2610.1|2606.6|2614.2|2609.9|2608.9|2604.7|357
1609112100000|2020-12-27 23:35:00|2610.3|2606.8|2614.1|2610.6|2614.2|2610.7|2610|2605.9|242
1609112400000|2020-12-27 23:40:00|2613.7|2610.2|2615|2611.5|2615.8|2612.3|2613.2|2608.5|319
1609112700000|2020-12-27 23:45:00|2615.1|2611.6|2612.7|2609.2|2616.2|2612.7|2612.4|2608.8|319
1609113000000|2020-12-27 23:50:00|2612.8|2609.3|2612.6|2610.6|2615.3|2611.8|2611.4|2607.9|307
1609113300000|2020-12-27 23:55:00|2612.7|2610.7|2613.1|2611.1|2614.2|2611.1|2611.2|2608.1|203
1609113600000|2020-12-28 00:00:00|2614.4|2610.9|2617.3|2613.8|2618.5|2615.9|2613.9|2610.4|397
1609113900000|2020-12-28 00:05:00|2617.1|2613.6|2620.2|2616.7|2620.7|2617.2|2614.7|2611|380
1609114200000|2020-12-28 00:10:00|2619.8|2616.3|2626.9|2623.4|2628|2624.5|2619.3|2615.4|524
1609114500000|2020-12-28 00:15:00|2627.2|2623.7|2623.7|2620.2|2627.7|2624.2|2622|2618.5|593
1609114800000|2020-12-28 00:20:00|2624.1|2620.6|2624.8|2621.3|2626.7|2623.4|2621.8|2618.3|407
1609115100000|2020-12-28 00:25:00|2625|2621.5|2624.5|2621|2627.6|2624.1|2621.3|2618.3|421
1609115400000|2020-12-28 00:30:00|2624.6|2621.1|2623.1|2619.6|2625.1|2621.6|2622.1|2618.6|276
1609115700000|2020-12-28 00:35:00|2622.8|2619.3|2622.3|2618.8|2623.6|2620.4|2620.6|2617.9|244
1609116000000|2020-12-28 00:40:00|2622.2|2618.7|2627|2623.5|2627.5|2624.8|2621.4|2618.7|352
1609116300000|2020-12-28 00:45:00|2626.7|2623.2|2623.8|2620.3|2627.5|2624.7|2622.5|2619.8|355
1609116600000|2020-12-28 00:50:00|2623.5|2620|2617.7|2614.2|2624.1|2621|2616.7|2613.6|383
1609116900000|2020-12-28 00:55:00|2617.6|2614.1|2620|2616.5|2620.9|2617.8|2616.6|2613.9|320
1609117200000|2020-12-28 01:00:00|2620.1|2616.6|2666.6|2663.1|2666.8|2663.3|2620.1|2616.6|1779
1609117500000|2020-12-28 01:05:00|2667.2|2663.7|2669.4|2665.9|2678.3|2674.8|2660.8|2657.3|1659
1609117800000|2020-12-28 01:10:00|2669.1|2665.6|2670.1|2666.6|2677.3|2673.8|2665.6|2662.2|1405
1609118100000|2020-12-28 01:15:00|2669.8|2666.3|2658.9|2655.4|2670.9|2667.7|2656.6|2653.1|1382
1609118400000|2020-12-28 01:20:00|2658.8|2655.3|2653.8|2650.3|2660.6|2657.1|2651.6|2648.1|1041
1609118700000|2020-12-28 01:25:00|2653.7|2650.2|2660.4|2656.9|2660.8|2658|2650.2|2646.7|1196
1609119000000|2020-12-28 01:30:00|2660.2|2656.7|2666.1|2662.6|2666.5|2663|2656.3|2653.5|1124
1609119300000|2020-12-28 01:35:00|2665.9|2662.4|2668.7|2665.2|2670.2|2666.9|2662.8|2659.3|882
1609119600000|2020-12-28 01:40:00|2668.8|2665.3|2665.4|2661.9|2671.9|2667.8|2663.4|2660.9|770
1609119900000|2020-12-28 01:45:00|2665.7|2662.2|2670.5|2667|2670.9|2667.4|2664.3|2661.3|792
1609120200000|2020-12-28 01:50:00|2670.4|2666.9|2677.9|2674.4|2678.8|2676.8|2670.2|2666.7|1181
1609120500000|2020-12-28 01:55:00|2678.2|2674.7|2671.3|2667.8|2678.2|2674.7|2670.1|2667.1|612
1609120800000|2020-12-28 02:00:00|2671.2|2667.7|2671.7|2669.7|2672.9|2670.2|2669.3|2665.8|695
1609121100000|2020-12-28 02:05:00|2671.8|2669.8|2669.1|2667.1|2676.5|2673.4|2668.4|2665.8|955
1609121400000|2020-12-28 02:10:00|2669.2|2667.2|2667.8|2665.8|2671.7|2669.4|2666.8|2664.1|809
1609121700000|2020-12-28 02:15:00|2668|2666|2667.8|2665.8|2668.9|2666.5|2664.6|2662.2|489
1609122000000|2020-12-28 02:20:00|2667.7|2665.7|2669.4|2665.9|2672.5|2669.3|2666.8|2664.2|561
1609122300000|2020-12-28 02:25:00|2669.3|2665.8|2668.7|2666.7|2672.8|2670.1|2668.3|2665.6|492
1609122600000|2020-12-28 02:30:00|2668.4|2666.4|2666.3|2664.3|2670.5|2667.6|2665.6|2662.9|725
1609122900000|2020-12-28 02:35:00|2666.5|2664.5|2666.1|2664.1|2669.3|2666.2|2666|2663.4|681
1609123200000|2020-12-28 02:40:00|2666.2|2664.2|2672.1|2668.6|2672.4|2669.3|2666.1|2663|819
1609123500000|2020-12-28 02:45:00|2672.3|2668.8|2670|2668|2672.3|2669.2|2669|2665.9|489
1609123800000|2020-12-28 02:50:00|2669.9|2667.9|2669.2|2667.2|2670.7|2668|2667.3|2664|523
1609124100000|2020-12-28 02:55:00|2669.3|2667.3|2666.5|2663|2670.6|2667.8|2665.1|2662.3|501
1609124400000|2020-12-28 03:00:00|2666.8|2663.3|2664|2660.5|2666.9|2664|2661.8|2658.7|596
1609124700000|2020-12-28 03:05:00|2663.9|2660.4|2662.6|2659.1|2664.7|2661.4|2661|2658.2|561
1609125000000|2020-12-28 03:10:00|2662.8|2659.3|2662.3|2658.8|2663.8|2660.3|2659.5|2656.6|505
1609125300000|2020-12-28 03:15:00|2662.2|2658.7|2660.1|2656.6|2663.7|2660.2|2659.3|2656.6|438
1609125600000|2020-12-28 03:20:00|2660|2656.5|2659.2|2655.7|2661.8|2658.3|2657.6|2654.1|621
1609125900000|2020-12-28 03:25:00|2659|2655.5|2660.9|2658.9|2662.2|2659|2657.5|2654.7|488
1609126200000|2020-12-28 03:30:00|2661.5|2658|2661.6|2659.6|2663|2659.8|2659|2656.2|347
1609126500000|2020-12-28 03:35:00|2662.3|2658.8|2661.5|2658|2663.7|2660.6|2660.1|2657|377
1609126800000|2020-12-28 03:40:00|2661.3|2657.8|2660.3|2656.8|2661.6|2658.4|2659.2|2655.9|369
1609127100000|2020-12-28 03:45:00|2660.4|2656.9|2659.6|2656.1|2661.9|2658.7|2659.3|2655.8|256
1609127400000|2020-12-28 03:50:00|2660.1|2656.6|2659.5|2656|2660.1|2656.9|2655.7|2652.8|327
1609127700000|2020-12-28 03:55:00|2659.8|2656.3|2660.5|2657|2661.4|2658.6|2658.8|2655.3|328
1609128000000|2020-12-28 04:00:00|2660.3|2656.8|2659.2|2655.7|2661.2|2658.3|2658.3|2655.4|250
1609128300000|2020-12-28 04:05:00|2659.1|2655.6|2658.7|2655.2|2660.4|2657.7|2656.7|2653.9|276
1609128600000|2020-12-28 04:10:00|2658.6|2655.1|2660.5|2657|2661|2658|2658.4|2654.9|240
1609128900000|2020-12-28 04:15:00|2660.7|2657.2|2662.4|2658.9|2662.9|2659.9|2659.9|2656.6|327
1609129200000|2020-12-28 04:20:00|2662.3|2658.8|2663.8|2660.3|2665|2661.9|2662|2658.5|308
1609129500000|2020-12-28 04:25:00|2663.9|2660.4|2662.6|2659.1|2664.9|2661.9|2662|2658.8|264
1609129800000|2020-12-28 04:30:00|2662.5|2659|2662|2658.5|2664.2|2661.1|2660.6|2657.2|300
1609130100000|2020-12-28 04:35:00|2661.9|2658.4|2660|2656.5|2662.4|2659.6|2658.8|2655.6|268
1609130400000|2020-12-28 04:40:00|2660.3|2656.8|2661.2|2657.7|2662.1|2659.1|2659.8|2656.7|209
1609130700000|2020-12-28 04:45:00|2661.3|2657.8|2662.9|2660.9|2663.7|2660.9|2660.5|2657.6|150
1609131000000|2020-12-28 04:50:00|2662.7|2660.7|2664.7|2661.2|2664.9|2662|2662.5|2659.1|202
1609131300000|2020-12-28 04:55:00|2664.6|2661.1|2664.6|2661.1|2666.4|2663.4|2663.5|2660.8|251
1609131600000|2020-12-28 05:00:00|2664.7|2661.2|2662.6|2659.1|2665.8|2662.9|2661.5|2658.7|257
1609131900000|2020-12-28 05:05:00|2662.7|2659.2|2661.4|2657.9|2662.7|2659.5|2660.5|2657.7|206
1609132200000|2020-12-28 05:10:00|2661.5|2658|2664|2660.5|2664|2660.7|2660.6|2657.6|164
1609132500000|2020-12-28 05:15:00|2664.1|2660.6|2666.2|2662.7|2666.2|2663.5|2663|2660.1|202
1609132800000|2020-12-28 05:20:00|2666.1|2662.6|2663.9|2660.4|2666.2|2663|2662.4|2659.6|227
1609133100000|2020-12-28 05:25:00|2663.6|2661.6|2664.2|2662.2|2665.5|2662.9|2663|2660.4|144
1609133400000|2020-12-28 05:30:00|2664.1|2662.1|2655.3|2651.8|2665.9|2663.3|2653.1|2649.6|816
1609133700000|2020-12-28 05:35:00|2655.4|2651.9|2649.1|2645.6|2656.1|2653.4|2647|2644.3|850
1609134000000|2020-12-28 05:40:00|2649|2645.5|2640.4|2636.9|2649.3|2645.8|2638.5|2635.5|1051
1609134300000|2020-12-28 05:45:00|2640.6|2637.1|2648.1|2644.6|2648.6|2646.1|2638.2|2635.2|763
1609134600000|2020-12-28 05:50:00|2648|2644.5|2652.4|2648.9|2653.3|2650.6|2647|2643.5|643
1609134900000|2020-12-28 05:55:00|2651.7|2649.7|2653.8|2650.3|2654.5|2652.3|2649.8|2646.5|670
1609135200000|2020-12-28 06:00:00|2653.9|2650.4|2646.8|2643.3|2654.9|2651.5|2645.3|2642.5|842
1609135500000|2020-12-28 06:05:00|2646.9|2643.4|2644.7|2641.2|2648.1|2645.1|2642.8|2639.6|775
1609135800000|2020-12-28 06:10:00|2644.6|2641.1|2646|2642.5|2646.9|2643.7|2637.6|2634.1|825
1609136100000|2020-12-28 06:15:00|2645.9|2642.4|2645.4|2641.9|2647.7|2644.9|2643.3|2640.5|583
1609136400000|2020-12-28 06:20:00|2645.5|2642|2629.7|2626.2|2645.7|2642.2|2624.5|2621.3|1152
1609136700000|2020-12-28 06:25:00|2629.6|2626.1|2627.9|2624.4|2635|2631.8|2626.4|2622.9|928
1609137000000|2020-12-28 06:30:00|2628|2624.5|2626|2622.5|2628|2624.5|2611.5|2608|1220
1609137300000|2020-12-28 06:35:00|2625.2|2623.2|2627.4|2625.4|2631.8|2628.7|2624.5|2621.1|950
1609137600000|2020-12-28 06:40:00|2628.4|2624.9|2632.4|2628.9|2633.4|2630.3|2625.7|2622.2|787
1609137900000|2020-12-28 06:45:00|2632.1|2630.1|2635.6|2632.1|2637.9|2634.6|2631.5|2628.5|897
1609138200000|2020-12-28 06:50:00|2635.5|2632|2641.1|2637.6|2641.4|2638.3|2633.7|2630.7|678
1609138500000|2020-12-28 06:55:00|2641|2637.5|2641.1|2637.6|2645.1|2642.2|2640.4|2637|540
1609138800000|2020-12-28 07:00:00|2641.3|2637.8|2642.1|2638.6|2643.4|2640.2|2637.1|2634.1|444
1609139100000|2020-12-28 07:05:00|2642|2638.5|2635.3|2631.8|2642.3|2639.1|2635.3|2631.8|371
1609139400000|2020-12-28 07:10:00|2635.4|2631.9|2638|2634.5|2639|2636.3|2632.7|2629.7|413
1609139700000|2020-12-28 07:15:00|2637.6|2634.1|2638.5|2635|2639.5|2636.5|2634|2631.2|324
1609140000000|2020-12-28 07:20:00|2638.4|2634.9|2635.3|2631.8|2641.4|2638|2634.5|2631.8|386
1609140300000|2020-12-28 07:25:00|2634.5|2632.5|2634.5|2631|2637.2|2634.4|2633.4|2630.3|366
1609140600000|2020-12-28 07:30:00|2633.9|2631.9|2636|2632.5|2636.8|2634.2|2633.8|2630.9|246
1609140900000|2020-12-28 07:35:00|2635.9|2632.4|2637.5|2635.5|2639.2|2636.3|2634.2|2631.2|347
1609141200000|2020-12-28 07:40:00|2637.4|2635.4|2637|2635|2640.5|2637.7|2636.3|2633.5|394
1609141500000|2020-12-28 07:45:00|2637.1|2635.1|2634.2|2632.2|2638.3|2635.4|2634.1|2632.1|392
1609141800000|2020-12-28 07:50:00|2633.9|2631.9|2630.9|2627.4|2633.9|2631.9|2628.5|2625.7|354
1609142100000|2020-12-28 07:55:00|2630.8|2627.3|2633.6|2630.1|2636.3|2633.4|2630.2|2627.3|346
1609142400000|2020-12-28 08:00:00|2633.7|2630.2|2633.7|2630.2|2637.3|2634.8|2631.4|2628.8|417
1609142700000|2020-12-28 08:05:00|2633.8|2630.3|2628.2|2626.2|2634.1|2631.2|2625.8|2623.1|455
1609143000000|2020-12-28 08:10:00|2628.1|2626.1|2629.8|2627.8|2633.5|2631.1|2628.1|2625.4|401
1609143300000|2020-12-28 08:15:00|2630.6|2627.1|2633.3|2631.3|2637.1|2634.3|2630|2626.9|373
1609143600000|2020-12-28 08:20:00|2633.4|2631.4|2634.5|2632.5|2635.3|2632.5|2631.7|2628.9|303
1609143900000|2020-12-28 08:25:00|2634.4|2632.4|2637.5|2634|2637.5|2634.6|2632.7|2629.8|365
1609144200000|2020-12-28 08:30:00|2636.7|2634.7|2639.6|2636.1|2640|2637.2|2636.4|2633.6|308
1609144500000|2020-12-28 08:35:00|2638.9|2636.9|2639.7|2636.2|2644.4|2641.2|2638.8|2635.9|407
1609144800000|2020-12-28 08:40:00|2639.8|2636.3|2638.2|2634.7|2642|2638.9|2637.1|2634.1|395
1609145100000|2020-12-28 08:45:00|2637.8|2634.3|2638.5|2636.5|2639.4|2636.7|2635.1|2632.4|368
1609145400000|2020-12-28 08:50:00|2638.3|2636.3|2636.3|2634.3|2638.7|2636.3|2634.1|2632.1|327
1609145700000|2020-12-28 08:55:00|2636.2|2634.2|2633.5|2630|2638.5|2636.5|2631.5|2628.9|289
1609146000000|2020-12-28 09:00:00|2633.4|2629.9|2632.5|2629|2633.5|2630.9|2630.3|2627.5|393
1609146300000|2020-12-28 09:05:00|2632.7|2629.2|2628.9|2626.9|2633.1|2630.4|2628.8|2626.8|197
1609146600000|2020-12-28 09:10:00|2629.6|2626.1|2630.8|2628.8|2632.3|2629.5|2629.1|2626.1|243
1609146900000|2020-12-28 09:15:00|2630.7|2628.7|2633.2|2631.2|2634.6|2632.1|2630.7|2628.4|321
1609147200000|2020-12-28 09:20:00|2633.1|2631.1|2631.5|2629.5|2634.3|2631.4|2628.3|2626|365
1609147500000|2020-12-28 09:25:00|2631.6|2629.6|2633.1|2631.1|2634|2631.6|2630.3|2628.1|281
1609147800000|2020-12-28 09:30:00|2633.2|2631.2|2636.7|2634.7|2638.2|2635.5|2631.8|2629.7|244
1609148100000|2020-12-28 09:35:00|2636.8|2634.8|2635.2|2631.7|2638.3|2635.7|2634.2|2631.4|288
1609148400000|2020-12-28 09:40:00|2635.1|2631.6|2635.4|2633.4|2637.1|2634.4|2634.5|2631.6|195
1609148700000|2020-12-28 09:45:00|2635.5|2633.5|2635.9|2633.9|2636.5|2634|2633|2630.1|248
1609149000000|2020-12-28 09:50:00|2635.8|2633.8|2639.6|2636.1|2639.8|2637|2634.9|2632.6|341
1609149300000|2020-12-28 09:55:00|2639|2637|2643.7|2641.7|2645|2642.4|2638.4|2635.7|398
1609149600000|2020-12-28 10:00:00|2643.6|2641.6|2645.3|2643.3|2645.7|2643.4|2641.6|2638.8|276
1609149900000|2020-12-28 10:05:00|2645.4|2643.4|2648.9|2646.9|2649.1|2647|2645.2|2643.2|306
1609150200000|2020-12-28 10:10:00|2648.8|2646.8|2645.4|2643.4|2650.2|2648.2|2644.5|2642.1|388
1609150500000|2020-12-28 10:15:00|2645.6|2643.6|2641.4|2639.4|2646.6|2644.2|2640.6|2638.6|398
1609150800000|2020-12-28 10:20:00|2642.1|2640.1|2642.9|2640.9|2645.7|2643.7|2641.8|2639.8|276
1609151100000|2020-12-28 10:25:00|2643|2641|2639.5|2636|2643.9|2641.2|2635.1|2632.1|536
1609151400000|2020-12-28 10:30:00|2639.4|2635.9|2640.4|2636.9|2642.6|2639.3|2637.7|2635.1|384
1609151700000|2020-12-28 10:35:00|2640.5|2637|2638.5|2635|2640.5|2637.8|2634.7|2632|329
1609152000000|2020-12-28 10:40:00|2638.3|2634.8|2636.7|2633.2|2640.2|2637.4|2635.7|2632.9|322
1609152300000|2020-12-28 10:45:00|2636.9|2633.4|2635.8|2633.8|2637.5|2634.7|2633.3|2629.8|340
1609152600000|2020-12-28 10:50:00|2635.9|2633.9|2636.4|2632.9|2637.1|2634.3|2634.6|2631.8|308
1609152900000|2020-12-28 10:55:00|2636|2632.5|2636.3|2632.8|2636.3|2633.2|2630.4|2627.7|431
1609153200000|2020-12-28 11:00:00|2636.1|2632.6|2635.1|2631.6|2636.7|2633.9|2631.5|2628.1|346
1609153500000|2020-12-28 11:05:00|2635.2|2631.7|2636.3|2632.8|2639.2|2636.2|2633.5|2630.6|312
1609153800000|2020-12-28 11:10:00|2636.2|2632.7|2636.6|2634.6|2637.4|2635|2634.6|2631.8|350
1609154100000|2020-12-28 11:15:00|2636.4|2634.4|2635.4|2633.4|2637|2634.7|2633.1|2630.7|397
1609154400000|2020-12-28 11:20:00|2635.2|2633.2|2629.3|2625.8|2637.3|2634.5|2627.8|2624.7|417
1609154700000|2020-12-28 11:25:00|2629.4|2625.9|2629.7|2626.2|2630.6|2628.4|2626.3|2624|508
1609155000000|2020-12-28 11:30:00|2629.8|2626.3|2627.3|2625.3|2630|2628|2622.5|2619.7|387
1609155300000|2020-12-28 11:35:00|2627.2|2625.2|2625.3|2623.3|2628.6|2626.2|2624.3|2621.6|295
1609155600000|2020-12-28 11:40:00|2625|2623|2618.9|2615.4|2626.1|2623.5|2617.3|2614|519
1609155900000|2020-12-28 11:45:00|2618.8|2615.3|2623.7|2621.7|2624.7|2622.1|2618.1|2614.6|479
1609156200000|2020-12-28 11:50:00|2624.1|2622.1|2620.2|2618.2|2626.4|2623.9|2619.8|2617.1|499
1609156500000|2020-12-28 11:55:00|2620.1|2618.1|2618.5|2615|2621.3|2618.7|2614.2|2611.8|781
1609156800000|2020-12-28 12:00:00|2618.4|2614.9|2622.5|2619|2625.4|2621.9|2616.6|2613.6|780
1609157100000|2020-12-28 12:05:00|2623|2619.5|2626.3|2622.8|2627.5|2624.5|2620.9|2617.4|591
1609157400000|2020-12-28 12:10:00|2626.4|2622.9|2624.4|2620.9|2627.9|2625.2|2622.6|2619.8|504
1609157700000|2020-12-28 12:15:00|2624.3|2620.8|2625.5|2623.5|2628.8|2625.8|2622.8|2619.8|476
1609158000000|2020-12-28 12:20:00|2625.6|2623.6|2629.9|2626.4|2631|2628.2|2625.5|2622.6|613
1609158300000|2020-12-28 12:25:00|2630|2626.5|2629.6|2627.6|2630.9|2628.1|2627|2624.2|390
1609158600000|2020-12-28 12:30:00|2630.8|2627.3|2626|2622.5|2631.3|2628.6|2624.8|2621.9|422
1609158900000|2020-12-28 12:35:00|2626.1|2622.6|2631.6|2629.6|2633.1|2630.2|2625|2622.4|426
1609159200000|2020-12-28 12:40:00|2631.5|2629.5|2628.3|2626.3|2632.7|2629.6|2627.1|2624.3|479
1609159500000|2020-12-28 12:45:00|2629.4|2625.9|2627.7|2625.7|2630.6|2627.6|2626.7|2624.4|499
1609159800000|2020-12-28 12:50:00|2627.6|2625.6|2629|2625.5|2630.9|2627.4|2627.1|2624.4|380
1609160100000|2020-12-28 12:55:00|2628.9|2625.4|2632.1|2628.6|2633.5|2630|2627.5|2624.9|475
1609160400000|2020-12-28 13:00:00|2631.2|2629.2|2638|2634.5|2638.9|2635.7|2628.1|2625.3|1032
1609160700000|2020-12-28 13:05:00|2638.2|2634.7|2643.1|2639.6|2644.9|2642|2634.5|2631.5|760
1609161000000|2020-12-28 13:10:00|2643.4|2639.9|2647.7|2645.7|2650|2647.2|2640.9|2638.4|882
1609161300000|2020-12-28 13:15:00|2648.6|2645.1|2652.5|2649|2655.9|2653|2646.8|2643.8|915
1609161600000|2020-12-28 13:20:00|2652.6|2649.1|2654.1|2650.6|2657.2|2654.4|2650.1|2647.1|961
1609161900000|2020-12-28 13:25:00|2653.2|2651.2|2655.8|2652.3|2658.9|2656|2650.2|2647.5|820
1609162200000|2020-12-28 13:30:00|2656.3|2652.8|2660.2|2658.2|2664.6|2662.5|2654.5|2652.2|1157
1609162500000|2020-12-28 13:35:00|2660.3|2658.3|2663.4|2661.4|2668.5|2665.8|2660.2|2658.2|1073
1609162800000|2020-12-28 13:40:00|2664.2|2660.7|2658|2654.5|2664.8|2662.1|2656.7|2654|1110
1609163100000|2020-12-28 13:45:00|2657.1|2655.1|2658|2656|2660.1|2657.4|2653.7|2651.5|911
1609163400000|2020-12-28 13:50:00|2657.9|2655.9|2655.6|2653.6|2660.4|2657.8|2653.6|2651|948
1609163700000|2020-12-28 13:55:00|2655.7|2653.7|2658.1|2654.6|2659.7|2657|2654.5|2651.7|733
1609164000000|2020-12-28 14:00:00|2657.7|2655.7|2658.4|2654.9|2665.2|2662.4|2657.4|2654.8|885
1609164300000|2020-12-28 14:05:00|2658.3|2654.8|2661.2|2657.7|2661.2|2658.9|2654.5|2651.7|916
1609164600000|2020-12-28 14:10:00|2660.9|2657.4|2658.2|2656.2|2662.7|2660.4|2657.8|2655.3|758
1609164900000|2020-12-28 14:15:00|2659.6|2656.1|2656.1|2654.1|2660.4|2657.6|2654.6|2651.7|577
1609165200000|2020-12-28 14:20:00|2655.9|2653.9|2654.1|2650.6|2662.4|2659.7|2652.4|2649.7|619
1609165500000|2020-12-28 14:25:00|2654.2|2650.7|2655.2|2653.2|2658.1|2655.5|2653.5|2650.5|801
1609165800000|2020-12-28 14:30:00|2655.6|2653.6|2657.9|2655.9|2660.9|2658.5|2653.2|2650.2|1112
1609166100000|2020-12-28 14:35:00|2658.4|2656.4|2671.1|2667.6|2673.4|2670.8|2657.4|2654.7|1235
1609166400000|2020-12-28 14:40:00|2671.2|2667.7|2662.8|2660.8|2672.9|2670.4|2661.8|2659.1|979
1609166700000|2020-12-28 14:45:00|2662.9|2660.9|2665|2661.5|2665.4|2662.8|2659.5|2656.8|868
1609167000000|2020-12-28 14:50:00|2664.8|2661.3|2655.3|2653.3|2665.1|2662.6|2650.9|2648.1|1133
1609167300000|2020-12-28 14:55:00|2655.4|2653.4|2661.4|2659.4|2663.7|2661.6|2654.8|2651.9|1160
1609167600000|2020-12-28 15:00:00|2661.3|2659.3|2663.9|2661.9|2668|2665.3|2660.7|2657.5|1200
1609167900000|2020-12-28 15:05:00|2663.8|2661.8|2660.9|2658.9|2667.6|2665.5|2660.2|2658.2|1079
1609168200000|2020-12-28 15:10:00|2661|2659|2658.8|2656.8|2664.5|2662.5|2655.2|2653.2|797
1609168500000|2020-12-28 15:15:00|2658.7|2656.7|2656.8|2654.8|2662.2|2660.2|2656.6|2654.6|684
1609168800000|2020-12-28 15:20:00|2656.7|2654.7|2659.1|2657.1|2659.7|2657.7|2654.9|2652.9|646
1609169100000|2020-12-28 15:25:00|2659|2657|2657.7|2655.7|2662.8|2660.8|2657|2655|525
1609169400000|2020-12-28 15:30:00|2657.8|2655.8|2653.8|2651.8|2659.4|2657.4|2652.8|2650.8|564
1609169700000|2020-12-28 15:35:00|2653.7|2651.7|2649.4|2647.4|2656.9|2654.9|2649.4|2647.4|575
1609170000000|2020-12-28 15:40:00|2649.3|2647.3|2652.4|2650.4|2653.1|2651.1|2644.8|2642.8|707
1609170300000|2020-12-28 15:45:00|2652.5|2650.5|2645|2643|2653.2|2651.2|2644.7|2642.7|638
1609170600000|2020-12-28 15:50:00|2644.9|2642.9|2640.3|2638.3|2647.3|2645.3|2638.3|2636.3|822
1609170900000|2020-12-28 15:55:00|2640.2|2638.2|2643|2641|2643.9|2641.9|2634.8|2632.8|1029
1609171200000|2020-12-28 16:00:00|2643.2|2641.2|2644.6|2642.6|2647|2645|2639.2|2637.2|784
1609171500000|2020-12-28 16:05:00|2644.4|2642.4|2640.6|2638.6|2645.1|2643.1|2638.9|2636.5|676
1609171800000|2020-12-28 16:10:00|2640.5|2638.5|2647.4|2645.4|2649.8|2647.7|2640.2|2638.2|705
1609172100000|2020-12-28 16:15:00|2647.1|2645.1|2641.2|2639.2|2647.1|2645.1|2639.8|2637.3|561
1609172400000|2020-12-28 16:20:00|2641.1|2639.1|2643.3|2641.3|2644.8|2642.4|2639.6|2637|511
1609172700000|2020-12-28 16:25:00|2643|2641|2644.8|2642.8|2645.4|2643.3|2641.1|2639.1|572
1609173000000|2020-12-28 16:30:00|2644.6|2642.6|2645.2|2643.2|2646.9|2644.9|2643.9|2641.9|503
1609173300000|2020-12-28 16:35:00|2644.8|2642.8|2641.4|2639.4|2645.6|2643.6|2638.5|2636.5|611
1609173600000|2020-12-28 16:40:00|2641.3|2639.3|2643.2|2641.2|2643.6|2641.6|2639.2|2637.2|501
1609173900000|2020-12-28 16:45:00|2643.3|2641.3|2644|2642|2644.6|2642.6|2641.4|2639.4|414
1609174200000|2020-12-28 16:50:00|2644.1|2642.1|2644.7|2642.7|2645|2643|2641|2639|435
1609174500000|2020-12-28 16:55:00|2644.6|2642.6|2644.1|2642.1|2646|2644|2643.3|2641.3|379
1609174800000|2020-12-28 17:00:00|2643.6|2641.6|2641.8|2639.8|2643.6|2641.6|2640.4|2638.4|442
1609175100000|2020-12-28 17:05:00|2642|2640|2638.5|2636.5|2643.2|2641.2|2638.3|2636.3|479
1609175400000|2020-12-28 17:10:00|2638.6|2636.6|2636.6|2634.6|2639.9|2637.6|2635.8|2633.8|420
1609175700000|2020-12-28 17:15:00|2636.4|2634.4|2639.1|2637.1|2640.7|2638.7|2636.3|2634.3|406
1609176000000|2020-12-28 17:20:00|2639|2637|2639.4|2637.4|2641.6|2638.8|2636.9|2634.9|379
1609176300000|2020-12-28 17:25:00|2639.5|2637.5|2642.1|2640.1|2642.8|2640.7|2637.6|2635|361
1609176600000|2020-12-28 17:30:00|2642|2640|2638.3|2636.3|2642.2|2640.2|2637.3|2634.7|447
1609176900000|2020-12-28 17:35:00|2638.2|2636.2|2636.2|2634.2|2639.2|2636.9|2635.8|2633.1|470
1609177200000|2020-12-28 17:40:00|2636.4|2634.4|2637.6|2635.6|2637.9|2635.9|2634.3|2632.2|502
1609177500000|2020-12-28 17:45:00|2637.5|2635.5|2635.6|2633.6|2639.4|2637.4|2634.7|2632.5|446
1609177800000|2020-12-28 17:50:00|2635.7|2633.7|2634.7|2632.7|2636.6|2634.4|2633.9|2631.1|345
1609178100000|2020-12-28 17:55:00|2634.8|2632.8|2633.6|2631.6|2636.3|2633.7|2630.4|2627.9|423
1609178400000|2020-12-28 18:00:00|2633.5|2631.5|2634.5|2631|2636.2|2633.7|2632.4|2629.3|475
1609178700000|2020-12-28 18:05:00|2634.8|2631.3|2635.3|2633.3|2636.7|2634.2|2632.8|2630.1|439
1609179000000|2020-12-28 18:10:00|2635.2|2633.2|2636.1|2634.1|2636.1|2634.1|2632.7|2630.5|346
1609179300000|2020-12-28 18:15:00|2636|2634|2635.7|2633.7|2637.8|2635.8|2635.2|2632.9|348
1609179600000|2020-12-28 18:20:00|2635.8|2633.8|2635.6|2633.6|2638.8|2636.8|2635.4|2633.4|327
1609179900000|2020-12-28 18:25:00|2634.8|2632.8|2637.4|2635.4|2637.9|2635.9|2634.7|2632.7|370
1609180200000|2020-12-28 18:30:00|2637.5|2635.5|2639.3|2637.3|2640.1|2638.1|2637.3|2635.3|265
1609180500000|2020-12-28 18:35:00|2639.2|2637.2|2640.1|2638.1|2641.7|2639.3|2639.2|2636.5|184
1609180800000|2020-12-28 18:40:00|2640.2|2638.2|2633|2631|2641.8|2639.3|2632.7|2630|279
1609181100000|2020-12-28 18:45:00|2632.7|2630.7|2626.7|2624.7|2633|2631|2622.3|2620.3|573
1609181400000|2020-12-28 18:50:00|2626.9|2624.9|2631.9|2629.9|2632.5|2630.1|2626.5|2624.1|271
1609181700000|2020-12-28 18:55:00|2632|2630|2635|2633|2635.3|2633.3|2630.8|2628.5|304
1609182000000|2020-12-28 19:00:00|2634.3|2632.3|2639.4|2637.4|2639.8|2637.5|2634|2632|271
1609182300000|2020-12-28 19:05:00|2639.6|2637.6|2639.8|2637.8|2639.8|2637.8|2636.9|2634.2|334
1609182600000|2020-12-28 19:10:00|2639.6|2637.6|2636.9|2634.9|2641|2638.5|2636|2633.7|297
1609182900000|2020-12-28 19:15:00|2636.8|2634.8|2633.9|2631.9|2637.3|2635.2|2633.5|2630.8|225
1609183200000|2020-12-28 19:20:00|2633.5|2631.5|2632.6|2630.6|2635.3|2632.8|2631.7|2629.2|186
1609183500000|2020-12-28 19:25:00|2632.7|2630.7|2628.3|2626.3|2633.9|2631.9|2626.6|2624.3|328
1609183800000|2020-12-28 19:30:00|2628.2|2626.2|2629.1|2627.1|2634.7|2631.9|2628.1|2625.8|400
1609184100000|2020-12-28 19:35:00|2628.8|2626.8|2628.4|2626.4|2629|2627|2626.3|2624.3|347
1609184400000|2020-12-28 19:40:00|2628.5|2626.5|2629.7|2627.7|2630.3|2628.3|2628.4|2626.4|300
1609184700000|2020-12-28 19:45:00|2630.1|2628.1|2631.9|2629.9|2632.9|2630.8|2628|2626|263
1609185000000|2020-12-28 19:50:00|2631.8|2629.8|2632.3|2630.3|2633.1|2630.9|2630.7|2628.7|210
1609185300000|2020-12-28 19:55:00|2632.2|2630.2|2632.8|2630.8|2633.1|2631.1|2632|2630|211
1609185600000|2020-12-28 20:00:00|2632.7|2630.7|2631.1|2629.1|2633|2631|2630.5|2628|215
1609185900000|2020-12-28 20:05:00|2631.2|2629.2|2628.3|2626.3|2631.7|2629.6|2628.1|2626.1|279
1609186200000|2020-12-28 20:10:00|2628.4|2626.4|2627.8|2625.8|2630.5|2628.5|2626.9|2624.9|333
1609186500000|2020-12-28 20:15:00|2627.9|2625.9|2623.7|2621.7|2628.1|2626.1|2623.3|2621.2|148
1609186800000|2020-12-28 20:20:00|2623.9|2621.9|2627|2625|2627.3|2625.3|2623.8|2621.8|222
1609187100000|2020-12-28 20:25:00|2626.9|2624.9|2626|2624|2628|2626|2624.8|2622|260
1609187400000|2020-12-28 20:30:00|2626.1|2624.1|2626.9|2624.9|2627.9|2625.9|2625.8|2623.5|303
1609187700000|2020-12-28 20:35:00|2627.2|2625.2|2626.6|2624.6|2628.1|2626.1|2625.8|2623.8|237
1609188000000|2020-12-28 20:40:00|2626.5|2624.5|2628.2|2626.2|2628.3|2626.3|2623.4|2621.4|288
1609188300000|2020-12-28 20:45:00|2627.8|2625.8|2628.1|2626.1|2629.5|2627.3|2627.5|2624.8|267
1609188600000|2020-12-28 20:50:00|2628|2626|2626.3|2624.3|2628.3|2626.3|2622.6|2620.6|362
1609188900000|2020-12-28 20:55:00|2626.4|2624.4|2628.9|2626.9|2629.3|2627.1|2625.1|2623.1|395
1609189200000|2020-12-28 21:00:00|2629.2|2627.2|2626.7|2624.7|2629.2|2627.2|2626.3|2624|230
1609189500000|2020-12-28 21:05:00|2626.8|2624.8|2626.7|2624.7|2627.7|2625.7|2626.3|2623.9|149
1609189800000|2020-12-28 21:10:00|2626.6|2624.6|2625.9|2623.9|2627.4|2625|2625.7|2623.3|162
1609190100000|2020-12-28 21:15:00|2626.3|2624.3|2626.7|2624.7|2628.2|2625.9|2626.3|2623.4|163
1609190400000|2020-12-28 21:20:00|2626.8|2624.8|2627|2625|2628.9|2626.4|2626.6|2623.9|98
1609190700000|2020-12-28 21:25:00|2626.8|2624.8|2625.3|2623.3|2626.8|2624.8|2624.7|2622.2|125
1609191000000|2020-12-28 21:30:00|2625.2|2623.2|2627.4|2625.4|2628.9|2626.1|2625.1|2622.4|173
1609191300000|2020-12-28 21:35:00|2628.3|2624.8|2626.6|2623.1|2628.7|2625.7|2625.5|2622.5|139
1609191600000|2020-12-28 21:40:00|2626.4|2622.9|2626.5|2623|2627.2|2624.7|2624.8|2622.3|150
1609191900000|2020-12-28 21:45:00|2626.7|2623.2|2621.3|2617.8|2627.2|2624.2|2620.6|2617.4|211
1609192200000|2020-12-28 21:50:00|2620.4|2616.9|2626.4|2622.9|2626.7|2623.2|2620.4|2616.9|231
1609192500000|2020-12-28 21:55:00|2626.3|2622.8|2628.1|2621.8|2630.7|2623.8|2625.3|2618.4|224
1609196400000|2020-12-28 23:00:00|2627.6|2624.1|2636.2|2630|2638|2630.1|2627.6|2624.1|287
1609196700000|2020-12-28 23:05:00|2636.1|2630.4|2636.3|2629.7|2637.8|2631.1|2634|2626.7|255
1609197000000|2020-12-28 23:10:00|2635.9|2629.5|2639.4|2632.7|2640|2634|2634.2|2628.8|277
1609197300000|2020-12-28 23:15:00|2639.6|2633.1|2636.3|2632.8|2639.6|2635.1|2635.4|2631.7|291
1609197600000|2020-12-28 23:20:00|2636.4|2632.9|2638.6|2635.1|2639.6|2635.9|2635.7|2632.2|256
1609197900000|2020-12-28 23:25:00|2638.7|2635.2|2637.3|2633.8|2639.8|2636.3|2636|2632.5|277
1609198200000|2020-12-28 23:30:00|2637.4|2633.9|2635.9|2632.4|2639.5|2635|2634.9|2631.4|209
1609198500000|2020-12-28 23:35:00|2636|2632.5|2638.7|2635.2|2639.9|2636.4|2635.7|2632.2|228
1609198800000|2020-12-28 23:40:00|2639|2635.5|2640.2|2636.7|2643.3|2639.8|2638.6|2635.1|280
1609199100000|2020-12-28 23:45:00|2640.3|2636.8|2642.4|2638.9|2643.6|2640.1|2640.1|2636.6|238
1609199400000|2020-12-28 23:50:00|2642.3|2638.8|2642.7|2639.2|2645.3|2641.5|2642.3|2637.7|190
1609199700000|2020-12-28 23:55:00|2643|2639.5|2643|2639.5|2645.7|2642.2|2642.1|2637.9|232
1609200000000|2020-12-29 00:00:00|2642.7|2639.2|2646.9|2643.4|2647.6|2644.1|2641.6|2638.1|303
1609200300000|2020-12-29 00:05:00|2647|2643.5|2646.1|2642.6|2648.9|2645.4|2646|2642|322
1609200600000|2020-12-29 00:10:00|2646.2|2642.7|2650.8|2647.3|2653.3|2649.8|2645.3|2641.8|383
1609200900000|2020-12-29 00:15:00|2650.5|2647|2647.1|2643.6|2650.9|2647.4|2646.6|2643.1|294
1609201200000|2020-12-29 00:20:00|2647.2|2643.7|2645.7|2642.2|2648.2|2644.7|2645.5|2642.1|246
1609201500000|2020-12-29 00:25:00|2646|2642.5|2649.2|2645.7|2649.3|2645.8|2644.9|2642.3|185
1609201800000|2020-12-29 00:30:00|2649.1|2645.6|2650.8|2647.3|2651|2648.2|2648.2|2645.3|208
1609202100000|2020-12-29 00:35:00|2650.7|2647.2|2648.6|2645.1|2652.1|2648.6|2648.5|2645|173
1609202400000|2020-12-29 00:40:00|2648.5|2645|2648.2|2644.7|2650.5|2647|2648.2|2644.7|166
1609202700000|2020-12-29 00:45:00|2648.1|2644.6|2649.3|2645.8|2650|2646.5|2647.2|2643.7|208
1609203000000|2020-12-29 00:50:00|2649.5|2646|2648.9|2645.4|2649.5|2646|2647.3|2643.8|209
1609203300000|2020-12-29 00:55:00|2649.3|2645.8|2648.1|2644.6|2649.5|2646|2647.2|2643.7|208
1609203600000|2020-12-29 01:00:00|2647.9|2644.4|2657.5|2654|2663|2659.5|2647.9|2644.4|862
1609203900000|2020-12-29 01:05:00|2657.6|2654.1|2657.2|2653.7|2658.6|2655.5|2654.1|2650.6|506
1609204200000|2020-12-29 01:10:00|2657.1|2653.6|2652.8|2649.3|2660.1|2657.4|2651.6|2648.8|666
1609204500000|2020-12-29 01:15:00|2652.5|2649|2653.2|2649.7|2654|2651.4|2649.1|2646.7|654
1609204800000|2020-12-29 01:20:00|2653.3|2649.8|2652.9|2649.4|2656.3|2652.9|2652.3|2649|517
1609205100000|2020-12-29 01:25:00|2653.1|2649.6|2655|2651.5|2655.5|2652|2651.2|2648.3|577
1609205400000|2020-12-29 01:30:00|2655.1|2651.6|2655.7|2652.2|2656.2|2653|2652.8|2649.3|555
1609205700000|2020-12-29 01:35:00|2655|2653|2658.3|2654.8|2661|2658.1|2654.9|2652.1|604
1609206000000|2020-12-29 01:40:00|2658.2|2654.7|2655.3|2651.8|2658.3|2655.6|2654|2651.4|476
1609206300000|2020-12-29 01:45:00|2655.2|2651.7|2653.8|2650.3|2656.9|2653.4|2652.4|2649.6|528
1609206600000|2020-12-29 01:50:00|2653.9|2650.4|2652.9|2649.4|2655.1|2652|2651.9|2648.9|418
1609206900000|2020-12-29 01:55:00|2653|2649.5|2653.4|2649.9|2654.6|2651.9|2651.7|2648.9|376
1609207200000|2020-12-29 02:00:00|2653.3|2649.8|2638.2|2634.7|2653.9|2651.2|2632|2628.5|1090
1609207500000|2020-12-29 02:05:00|2638.4|2634.9|2640.3|2636.8|2642|2638.4|2634.5|2631|1011
1609207800000|2020-12-29 02:10:00|2640.2|2636.7|2641.3|2637.8|2643.7|2639.5|2638.9|2635.4|611
1609208100000|2020-12-29 02:15:00|2641.4|2637.9|2639.7|2636.2|2641.8|2638.3|2638.7|2635.2|259
1609208400000|2020-12-29 02:20:00|2639.5|2636|2639.6|2636.1|2639.8|2637.1|2636.2|2632.7|261
1609208700000|2020-12-29 02:25:00|2639.7|2636.2|2640.2|2636.7|2640.4|2636.9|2637.6|2634.1|239
1609209000000|2020-12-29 02:30:00|2640.3|2636.8|2642.5|2639|2644.9|2641.4|2640.2|2636.7|475
1609209300000|2020-12-29 02:35:00|2642.4|2638.9|2646|2642.5|2646.6|2643.1|2641.9|2638.4|388
1609209600000|2020-12-29 02:40:00|2646.1|2642.6|2646.5|2643|2648.2|2644.7|2644.5|2641.3|479
1609209900000|2020-12-29 02:45:00|2646.4|2642.9|2641.7|2638.2|2646.4|2643.1|2640.4|2637.6|432
1609210200000|2020-12-29 02:50:00|2641.8|2638.3|2639.6|2636.1|2641.8|2638.6|2638.9|2635.7|353
1609210500000|2020-12-29 02:55:00|2639.4|2635.9|2638.4|2634.9|2640.8|2637.9|2636.7|2633.5|523
1609210800000|2020-12-29 03:00:00|2638.3|2634.8|2621.8|2619.8|2638.5|2635|2619.9|2616.7|1428
1609211100000|2020-12-29 03:05:00|2621.7|2619.7|2628|2624.5|2630.4|2627.5|2621.1|2618.1|911
1609211400000|2020-12-29 03:10:00|2628.2|2624.7|2630.1|2626.6|2632.5|2629.4|2626.5|2623.7|669
1609211700000|2020-12-29 03:15:00|2630|2626.5|2634.6|2631.1|2639.3|2636.1|2628.9|2625.9|784
1609212000000|2020-12-29 03:20:00|2634.4|2630.9|2632.7|2630.7|2636|2633.2|2631.4|2628.8|574
1609212300000|2020-12-29 03:25:00|2633.3|2629.8|2633.5|2630|2635.8|2632.9|2630.8|2628.2|489
1609212600000|2020-12-29 03:30:00|2633.6|2630.1|2635.6|2632.1|2635.9|2633.1|2633.3|2630.1|235
1609212900000|2020-12-29 03:35:00|2635.8|2632.3|2633.5|2630|2636.7|2633.9|2632.9|2630|256
1609213200000|2020-12-29 03:40:00|2633.4|2629.9|2634.4|2630.9|2635.6|2632.5|2633|2629.8|224
1609213500000|2020-12-29 03:45:00|2633.9|2631.9|2633.7|2631.7|2634.8|2632.1|2630.8|2627.7|236
1609213800000|2020-12-29 03:50:00|2633.8|2631.8|2636|2632.5|2636.2|2633.2|2632.9|2630|197
1609214100000|2020-12-29 03:55:00|2635.8|2632.3|2635.9|2632.4|2638.2|2634.9|2634.4|2631.6|275
1609214400000|2020-12-29 04:00:00|2636|2632.5|2636.2|2632.7|2637.3|2634.4|2634.8|2631.7|273
1609214700000|2020-12-29 04:05:00|2636.3|2632.8|2637.2|2633.7|2638.8|2635.3|2634.9|2632.4|219
1609215000000|2020-12-29 04:10:00|2637|2633.5|2637.7|2634.2|2637.7|2634.8|2635.9|2633.1|186
1609215300000|2020-12-29 04:15:00|2637.3|2633.8|2635.2|2633.2|2637.6|2634.5|2634.1|2631.3|260
1609215600000|2020-12-29 04:20:00|2635.1|2633.1|2632.6|2630.6|2636.4|2633.6|2632.3|2629.5|307
1609215900000|2020-12-29 04:25:00|2632.5|2630.5|2631|2627.5|2635.1|2632.2|2630.5|2627|260
1609216200000|2020-12-29 04:30:00|2631.2|2627.7|2633.5|2630|2633.8|2630.6|2630.6|2627.6|167
1609216500000|2020-12-29 04:35:00|2633.6|2630.1|2635|2631.5|2635.8|2632.9|2633.5|2630|174
1609216800000|2020-12-29 04:40:00|2634.9|2631.4|2632.9|2629.4|2636.4|2633.1|2632.7|2629.2|175
1609217100000|2020-12-29 04:45:00|2633|2629.5|2632.8|2629.3|2633.6|2630.9|2631.8|2628.7|169
1609217400000|2020-12-29 04:50:00|2632.9|2629.4|2630|2628|2633.7|2630.2|2630|2627.5|136
1609217700000|2020-12-29 04:55:00|2630.2|2628.2|2629.3|2625.8|2630.9|2628.4|2627.7|2625.1|222
1609218000000|2020-12-29 05:00:00|2629.4|2625.9|2631|2627.5|2632.9|2629.4|2629.3|2625.8|285
1609218300000|2020-12-29 05:05:00|2631.1|2627.6|2630.8|2628.8|2632|2628.9|2629.5|2626.6|190
1609218600000|2020-12-29 05:10:00|2630.7|2628.7|2632.4|2628.9|2633.8|2631|2630.7|2627.9|193
1609218900000|2020-12-29 05:15:00|2632.3|2628.8|2631.8|2628.3|2633.2|2630.2|2631|2628|125
1609219200000|2020-12-29 05:20:00|2631.9|2628.4|2633.2|2629.7|2633.9|2630.9|2631.5|2628.3|129
1609219500000|2020-12-29 05:25:00|2633.1|2629.6|2633.2|2629.7|2633.9|2630.7|2631.8|2628.6|115
1609219800000|2020-12-29 05:30:00|2633.1|2629.6|2635.2|2631.7|2639.2|2636.4|2632.6|2629.6|571
1609220100000|2020-12-29 05:35:00|2635.1|2631.6|2624.6|2622.6|2636.7|2633.7|2623.4|2620.7|542
1609220400000|2020-12-29 05:40:00|2624.5|2622.5|2626|2624|2627.2|2624.7|2617.7|2615.1|872
1609220700000|2020-12-29 05:45:00|2626.2|2624.2|2623.9|2621.9|2626.8|2624.2|2619|2616.3|751
1609221000000|2020-12-29 05:50:00|2624|2622|2625.4|2621.9|2625.6|2623|2618.1|2615.3|667
1609221300000|2020-12-29 05:55:00|2625.3|2621.8|2625.8|2622.3|2626.7|2623.7|2623|2620.3|555
1609221600000|2020-12-29 06:00:00|2625.6|2622.1|2626.4|2622.9|2627.1|2624.1|2623.1|2620.3|524
1609221900000|2020-12-29 06:05:00|2626.5|2623|2630.9|2627.4|2631.9|2628.6|2625.4|2623|532
1609222200000|2020-12-29 06:10:00|2630.6|2627.1|2631.4|2627.9|2632.4|2629.3|2629|2626.4|411
1609222500000|2020-12-29 06:15:00|2631.7|2628.2|2627.7|2624.2|2631.7|2628.3|2626.6|2623.9|458
1609222800000|2020-12-29 06:20:00|2627.9|2624.4|2627.7|2625.7|2630.9|2628.4|2626.4|2623.9|534
1609223100000|2020-12-29 06:25:00|2627.8|2625.8|2626.8|2623.3|2629|2625.8|2624.9|2621.7|456
1609223400000|2020-12-29 06:30:00|2626.6|2623.1|2622.7|2619.2|2627.3|2623.8|2620.4|2617.9|519
1609223700000|2020-12-29 06:35:00|2622.6|2619.1|2602.9|2599.4|2624.4|2621.3|2601.7|2598.2|859
1609224000000|2020-12-29 06:40:00|2602.6|2599.1|2610.6|2608.6|2612.5|2609.6|2601.9|2598.4|919
1609224300000|2020-12-29 06:45:00|2611.1|2609.1|2609.5|2606|2612.7|2609.9|2606.5|2603.7|807
1609224600000|2020-12-29 06:50:00|2609.4|2605.9|2606.9|2603.4|2611.1|2608.4|2605.9|2602.9|786
1609224900000|2020-12-29 06:55:00|2607|2603.5|2612.1|2608.6|2612.7|2609.2|2603.7|2600.3|534
1609225200000|2020-12-29 07:00:00|2611.7|2608.2|2615.1|2611.6|2617|2613.7|2611.5|2608.2|398
1609225500000|2020-12-29 07:05:00|2615|2611.5|2619.7|2616.2|2620.1|2616.6|2615|2611.5|347
1609225800000|2020-12-29 07:10:00|2619.8|2616.3|2618.5|2615|2620.1|2616.8|2614.6|2612|434
1609226100000|2020-12-29 07:15:00|2618.3|2614.8|2617.1|2615.1|2620.3|2617.6|2616.6|2613.8|489
1609226400000|2020-12-29 07:20:00|2617|2615|2615.3|2613.3|2618.2|2615.5|2614|2612|511
1609226700000|2020-12-29 07:25:00|2615.4|2613.4|2615.4|2613.4|2617.1|2615.1|2614.1|2612.1|357
1609227000000|2020-12-29 07:30:00|2615.3|2613.3|2621.3|2619.3|2621.5|2619.5|2615.2|2613.2|321
1609227300000|2020-12-29 07:35:00|2621.5|2619.5|2618.6|2616.6|2623.8|2621.8|2618.4|2616.4|431
1609227600000|2020-12-29 07:40:00|2618.5|2616.5|2619.3|2617.3|2621.2|2618.4|2617.4|2615.4|353
1609227900000|2020-12-29 07:45:00|2619.9|2616.4|2619.2|2617.2|2623.3|2620.1|2618.5|2616.3|330
1609228200000|2020-12-29 07:50:00|2619|2617|2618.7|2616.7|2622.5|2620.5|2618.3|2616.3|354
1609228500000|2020-12-29 07:55:00|2618.6|2616.6|2624.6|2622.6|2625.3|2622.9|2618.6|2616.6|287
1609228800000|2020-12-29 08:00:00|2625.2|2621.7|2626.2|2624.2|2629.9|2627|2624.1|2621.5|490
1609229100000|2020-12-29 08:05:00|2626.3|2624.3|2629.5|2627.5|2630.4|2628.1|2625.3|2623.1|355
1609229400000|2020-12-29 08:10:00|2629.4|2627.4|2630.9|2628.9|2632.6|2630.6|2629|2626.8|415
1609229700000|2020-12-29 08:15:00|2631|2629|2627.7|2625.7|2631.8|2629.2|2627.4|2625|263
1609230000000|2020-12-29 08:20:00|2627.8|2625.8|2629|2627|2630.1|2628.1|2626.2|2624.2|253
1609230300000|2020-12-29 08:25:00|2629.1|2627.1|2631.2|2629.2|2631.3|2629.3|2628.9|2626.9|154
1609230600000|2020-12-29 08:30:00|2631.5|2629.5|2627.4|2625.4|2631.7|2629.7|2627.3|2625.3|184
1609230900000|2020-12-29 08:35:00|2627.5|2625.5|2627.8|2625.8|2628|2626|2627|2625|123
1609231200000|2020-12-29 08:40:00|2627.9|2625.9|2627.5|2625.5|2628.1|2626.1|2625.4|2623.4|138
1609231500000|2020-12-29 08:45:00|2627.6|2625.6|2621.6|2619.6|2627.7|2625.7|2621|2619|268
1609231800000|2020-12-29 08:50:00|2621.4|2619.4|2619.9|2617.9|2623.5|2621.5|2619.7|2617.7|208
1609232100000|2020-12-29 08:55:00|2619.8|2617.8|2616.6|2614.6|2620.1|2618.1|2616.4|2614.3|284
1609232400000|2020-12-29 09:00:00|2616.7|2614.7|2617.2|2615.2|2617.8|2615.8|2611.8|2609.8|286
1609232700000|2020-12-29 09:05:00|2617.3|2615.3|2619.4|2617.4|2620.9|2618.9|2617.3|2615.3|309
1609233000000|2020-12-29 09:10:00|2619.7|2617.7|2619.3|2617.3|2621.5|2619.5|2618.7|2615.9|306
1609233300000|2020-12-29 09:15:00|2619.2|2617.2|2617.1|2615.1|2619.7|2617.7|2615.4|2613.4|266
1609233600000|2020-12-29 09:20:00|2617|2615|2620.4|2618.4|2620.5|2618.5|2616.1|2614.1|216
1609233900000|2020-12-29 09:25:00|2620.3|2618.3|2622.3|2620.3|2623.3|2621.3|2620.3|2618.3|316
1609234200000|2020-12-29 09:30:00|2622.2|2620.2|2627.8|2625.8|2628.7|2626|2621.2|2619.2|429
1609234500000|2020-12-29 09:35:00|2627.7|2625.7|2626.8|2624.8|2628.5|2626.5|2626.2|2624.2|378
1609234800000|2020-12-29 09:40:00|2626.5|2624.5|2626.4|2624.4|2627|2625|2625.6|2623.6|215
1609235100000|2020-12-29 09:45:00|2626.5|2624.5|2636.9|2633.4|2637.5|2634.9|2625.9|2623.9|184
1609235400000|2020-12-29 09:50:00|2637|2633.5|2631.4|2629.4|2637.3|2634.2|2631.2|2629.2|307
1609235700000|2020-12-29 09:55:00|2631.5|2629.5|2632.2|2630.2|2632.3|2630.3|2629.6|2627.6|203
1609236000000|2020-12-29 10:00:00|2632.1|2630.1|2635.4|2633.4|2636.8|2634.8|2631.1|2629.1|374
1609236300000|2020-12-29 10:05:00|2635.3|2633.3|2632.7|2630.7|2636.5|2634.5|2632.1|2630.1|331
1609236600000|2020-12-29 10:10:00|2632.8|2630.8|2631.4|2629.4|2635.6|2633.3|2631.3|2629.3|318
1609236900000|2020-12-29 10:15:00|2631.5|2629.5|2628.5|2626.5|2632.9|2630.9|2628.2|2625.1|422
1609237200000|2020-12-29 10:20:00|2628.4|2626.4|2631.5|2629.5|2632.2|2629.6|2628.4|2625.6|315
1609237500000|2020-12-29 10:25:00|2631.4|2629.4|2630.1|2628.1|2634|2631.3|2628.8|2626.4|290
1609237800000|2020-12-29 10:30:00|2630|2628|2625.2|2621.7|2631.3|2628|2622.1|2618.6|802
1609238100000|2020-12-29 10:35:00|2625.3|2621.8|2628.1|2624.6|2629.2|2626.2|2625.2|2621.7|313
1609238400000|2020-12-29 10:40:00|2627.9|2624.4|2627.8|2624.3|2628.6|2625.9|2625.5|2622.7|232
1609238700000|2020-12-29 10:45:00|2627.6|2624.1|2625.9|2622.4|2627.6|2624.8|2625.3|2622.2|196
1609239000000|2020-12-29 10:50:00|2626|2622.5|2628.3|2626.3|2629.1|2626.5|2625.7|2622.4|219
1609239300000|2020-12-29 10:55:00|2628.1|2626.1|2628.1|2626.1|2629.7|2627.4|2627.2|2624.5|243
1609239600000|2020-12-29 11:00:00|2627.8|2625.8|2627.5|2625.5|2628.8|2626.5|2625.4|2622.9|264
1609239900000|2020-12-29 11:05:00|2627.7|2625.7|2627.7|2625.7|2629.4|2626.7|2626|2623.8|255
1609240200000|2020-12-29 11:10:00|2627.8|2625.8|2628.2|2626.2|2629.7|2627.1|2627|2624.4|187
1609240500000|2020-12-29 11:15:00|2628.1|2626.1|2630.4|2626.9|2632.7|2629.2|2627.7|2625.1|329
1609240800000|2020-12-29 11:20:00|2630.5|2627|2623.4|2621.4|2630.5|2627|2623.4|2620.7|326
1609241100000|2020-12-29 11:25:00|2623.3|2621.3|2623.8|2621.8|2624.4|2622.1|2621.9|2619.7|360
1609241400000|2020-12-29 11:30:00|2623.9|2621.9|2620.2|2618.2|2624.6|2622.1|2618.7|2615.9|268
1609241700000|2020-12-29 11:35:00|2620.3|2618.3|2625.1|2621.6|2626.3|2623.3|2620|2617.2|252
1609242000000|2020-12-29 11:40:00|2625|2621.5|2624.6|2622.6|2625.8|2622.9|2623.9|2621.4|184
1609242300000|2020-12-29 11:45:00|2624.5|2622.5|2623.9|2620.4|2624.8|2622.8|2622.1|2619|353
1609242600000|2020-12-29 11:50:00|2622.5|2620.5|2624.2|2620.7|2624.6|2621.8|2621.1|2618.4|283
1609242900000|2020-12-29 11:55:00|2624.3|2620.8|2621.3|2617.8|2624.8|2621.9|2618.5|2615.7|329
1609243200000|2020-12-29 12:00:00|2621.5|2618|2624|2622|2625.8|2623.6|2617.3|2613.8|643
1609243500000|2020-12-29 12:05:00|2624.1|2622.1|2619.1|2617.1|2626.3|2624.3|2618.8|2616.2|453
1609243800000|2020-12-29 12:10:00|2619|2617|2620.2|2618.2|2622|2619.3|2618.3|2615.8|388
1609244100000|2020-12-29 12:15:00|2620.1|2618.1|2617.1|2615.1|2621.3|2619|2617.1|2614.6|272
1609244400000|2020-12-29 12:20:00|2617.2|2615.2|2615.4|2611.9|2618.1|2616.1|2613.6|2611.4|634
1609244700000|2020-12-29 12:25:00|2615.1|2611.6|2613.9|2610.4|2615.9|2613.3|2611.4|2609.2|437
1609245000000|2020-12-29 12:30:00|2614|2610.5|2618|2616|2620.5|2618|2613.6|2610.4|592
1609245300000|2020-12-29 12:35:00|2617.9|2615.9|2618.9|2616.9|2620.6|2618.3|2616|2613.2|411
1609245600000|2020-12-29 12:40:00|2619|2617|2618.4|2616.4|2620.2|2618.2|2615.1|2613.1|459
1609245900000|2020-12-29 12:45:00|2618.6|2616.6|2618.6|2616.6|2621.6|2619|2617.8|2615.8|374
1609246200000|2020-12-29 12:50:00|2618.7|2616.7|2618.1|2616.1|2620.3|2617.8|2616.1|2613.7|394
1609246500000|2020-12-29 12:55:00|2617.9|2615.9|2615.7|2613.7|2618.8|2616.3|2615.2|2612.4|414
1609246800000|2020-12-29 13:00:00|2615.9|2613.9|2617.1|2613.6|2624|2622|2613.7|2610.9|889
1609247100000|2020-12-29 13:05:00|2616.3|2614.3|2612.8|2610.8|2617.6|2614.9|2610.4|2608.4|853
1609247400000|2020-12-29 13:10:00|2613.1|2611.1|2620|2618|2620.8|2618.8|2613|2611|766
1609247700000|2020-12-29 13:15:00|2619.9|2617.9|2620.4|2618.4|2622.6|2620.6|2618|2616|712
1609248000000|2020-12-29 13:20:00|2620.5|2618.5|2625.8|2623.8|2630.5|2628.5|2620.3|2618.3|898
1609248300000|2020-12-29 13:25:00|2625.6|2623.6|2621.4|2619.4|2628.8|2626.4|2621.1|2619.1|777
1609248600000|2020-12-29 13:30:00|2621.6|2619.6|2622|2620|2624.4|2622.4|2620.3|2618.3|806
1609248900000|2020-12-29 13:35:00|2622.1|2620.1|2619.7|2617.7|2622.2|2620.2|2616.9|2614.9|558
1609249200000|2020-12-29 13:40:00|2619.5|2617.5|2613.3|2611.3|2619.8|2617.8|2611.5|2608.7|822
1609249500000|2020-12-29 13:45:00|2613.5|2611.5|2616.5|2614.5|2617|2615|2612.2|2610.2|834
1609249800000|2020-12-29 13:50:00|2616.3|2614.3|2617.9|2615.9|2619.6|2617.6|2616.1|2614.1|728
1609250100000|2020-12-29 13:55:00|2618|2616|2614.1|2612.1|2619.3|2617.3|2612.3|2610.3|800
1609250400000|2020-12-29 14:00:00|2614.2|2612.2|2619.8|2617.8|2621.7|2619.7|2613|2611|755
1609250700000|2020-12-29 14:05:00|2619.9|2617.9|2621.1|2619.1|2622.6|2620.6|2618.2|2616.2|786
1609251000000|2020-12-29 14:10:00|2621.2|2619.2|2619.9|2617.9|2625.8|2623.8|2619.3|2617.3|634
1609251300000|2020-12-29 14:15:00|2620.1|2618.1|2623.5|2621.5|2623.6|2621.6|2619.2|2617.2|544
1609251600000|2020-12-29 14:20:00|2623.4|2621.4|2625.7|2623.7|2625.8|2623.8|2620.4|2618.4|534
1609251900000|2020-12-29 14:25:00|2626|2624|2621.5|2619.5|2627.4|2625.4|2620.5|2618.5|623
1609252200000|2020-12-29 14:30:00|2621.6|2619.6|2619.2|2617.2|2625.7|2623.7|2618.8|2616.8|1119
1609252500000|2020-12-29 14:35:00|2619.3|2617.3|2617.6|2615.6|2622.2|2620.2|2614|2612|922
1609252800000|2020-12-29 14:40:00|2617.7|2615.7|2621.1|2619.1|2623.3|2621.3|2617|2615|803
1609253100000|2020-12-29 14:45:00|2621.2|2619.2|2622.7|2620.7|2624.8|2622.8|2619.9|2617.9|756
1609253400000|2020-12-29 14:50:00|2622.8|2620.8|2624.4|2622.4|2628.3|2626.3|2622.7|2620.7|783
1609253700000|2020-12-29 14:55:00|2624.6|2622.6|2617.4|2615.4|2624.7|2622.7|2613.4|2611.4|1003
1609254000000|2020-12-29 15:00:00|2617.3|2615.3|2609.5|2607.5|2617.9|2615.9|2601.8|2599.8|1217
1609254300000|2020-12-29 15:05:00|2609.4|2607.4|2613.6|2611.6|2614.6|2612.6|2606.7|2604.7|981
1609254600000|2020-12-29 15:10:00|2613.5|2611.5|2599.8|2597.8|2613.6|2611.6|2596.1|2594.1|1224
1609254900000|2020-12-29 15:15:00|2599.9|2597.9|2609.4|2607.4|2610.4|2608.4|2597.8|2595.8|924
1609255200000|2020-12-29 15:20:00|2609.6|2607.6|2611.9|2609.9|2614.9|2612.9|2609.3|2607.3|801
1609255500000|2020-12-29 15:25:00|2612|2610|2613.9|2611.9|2614.5|2612.5|2611.8|2609.8|700
1609255800000|2020-12-29 15:30:00|2614|2612|2615.8|2613.8|2617.4|2615.4|2613.8|2611.8|749
1609256100000|2020-12-29 15:35:00|2615.9|2613.9|2618.5|2616.5|2619.3|2617.3|2615.8|2613.8|664
1609256400000|2020-12-29 15:40:00|2618.4|2616.4|2618.9|2616.9|2620.1|2618.1|2617.9|2615.9|562
1609256700000|2020-12-29 15:45:00|2619|2617|2618.5|2616.5|2622.3|2620.3|2618.3|2616.3|512
1609257000000|2020-12-29 15:50:00|2618.4|2616.4|2621.2|2619.2|2622.4|2620.4|2617.8|2615.8|514
1609257300000|2020-12-29 15:55:00|2621.3|2619.3|2618.5|2616.5|2621.9|2619.9|2617.2|2615.2|622
1609257600000|2020-12-29 16:00:00|2618.4|2616.4|2617.9|2615.9|2618.8|2616.8|2615.4|2613.4|544
1609257900000|2020-12-29 16:05:00|2618.1|2616.1|2626|2624|2627.2|2625.2|2617.5|2615.5|624
1609258200000|2020-12-29 16:10:00|2625.9|2623.9|2625.4|2623.4|2627.7|2625.7|2623.8|2621.8|549
1609258500000|2020-12-29 16:15:00|2625.3|2623.3|2624.7|2622.7|2627.9|2625.9|2624.2|2622.2|448
1609258800000|2020-12-29 16:20:00|2624.6|2622.6|2626.9|2624.9|2629.4|2627.4|2623.7|2621.7|589
1609259100000|2020-12-29 16:25:00|2627.1|2625.1|2629.8|2627.8|2630|2628|2626.9|2624.9|469
1609259400000|2020-12-29 16:30:00|2630.1|2628.1|2636.5|2634.5|2640|2637.7|2629.7|2627.7|952
1609259700000|2020-12-29 16:35:00|2636.6|2634.6|2636.7|2634.7|2637.4|2635.4|2634.9|2632.2|556
1609260000000|2020-12-29 16:40:00|2636.8|2634.8|2631.6|2629.6|2638.2|2635.6|2631.1|2628.9|709
1609260300000|2020-12-29 16:45:00|2631.7|2629.7|2634.1|2632.1|2635.8|2633.8|2629.5|2627.5|586
1609260600000|2020-12-29 16:50:00|2634.3|2632.3|2630.4|2628.4|2635.2|2633.2|2629.3|2627.3|550
1609260900000|2020-12-29 16:55:00|2630.3|2628.3|2629.9|2627.9|2631.6|2629.6|2628.6|2626.6|548
1609261200000|2020-12-29 17:00:00|2629.5|2627.5|2626.3|2624.3|2630.4|2628.4|2625.7|2622.6|535
1609261500000|2020-12-29 17:05:00|2626.1|2624.1|2627.5|2625.5|2627.8|2625.8|2625.3|2623.3|433
1609261800000|2020-12-29 17:10:00|2627.6|2625.6|2623.9|2621.9|2627.8|2625.8|2621.7|2619.7|411
1609262100000|2020-12-29 17:15:00|2623.8|2621.8|2622.5|2620.5|2625.5|2623.5|2622.5|2620.5|318
1609262400000|2020-12-29 17:20:00|2622.4|2620.4|2620.7|2618.7|2623.5|2621.5|2620|2618|534
1609262700000|2020-12-29 17:25:00|2620.6|2618.6|2621.4|2619.4|2622.4|2620.4|2619.8|2617.8|447
1609263000000|2020-12-29 17:30:00|2621.1|2619.1|2617.7|2615.7|2622.4|2620.4|2616.7|2614.7|437
1609263300000|2020-12-29 17:35:00|2617.8|2615.8|2617.7|2615.7|2619.7|2617.7|2614.5|2612.5|429
1609263600000|2020-12-29 17:40:00|2617.8|2615.8|2621.5|2619.5|2622.3|2620.3|2617.8|2615.8|373
1609263900000|2020-12-29 17:45:00|2621.6|2619.6|2613.3|2611.3|2621.6|2619.6|2611.5|2609.5|503
1609264200000|2020-12-29 17:50:00|2613.2|2611.2|2614.4|2612.4|2615.1|2613.1|2612.2|2610.2|413
1609264500000|2020-12-29 17:55:00|2614.2|2612.2|2615|2613|2616.5|2614.5|2613.2|2611.2|380
1609264800000|2020-12-29 18:00:00|2615.1|2613.1|2612.5|2610.5|2615.6|2613.5|2612.1|2610.1|551
1609265100000|2020-12-29 18:05:00|2612.6|2610.6|2611.7|2609.7|2612.6|2610.6|2607.8|2605.8|508
1609265400000|2020-12-29 18:10:00|2611.8|2609.8|2612|2610|2612.4|2610.4|2608.2|2606.1|434
1609265700000|2020-12-29 18:15:00|2611.9|2609.9|2614.4|2612.4|2614.6|2612.6|2611.7|2609.7|342
1609266000000|2020-12-29 18:20:00|2614.2|2612.2|2609.1|2607.1|2614.4|2612.4|2606.3|2604.3|477
1609266300000|2020-12-29 18:25:00|2609.7|2607.7|2615.1|2613.1|2615.2|2613.2|2609.2|2607.2|350
1609266600000|2020-12-29 18:30:00|2615|2613|2617.1|2615.1|2617.1|2615.1|2613.6|2611.6|211
1609266900000|2020-12-29 18:35:00|2616.9|2614.9|2616.1|2614.1|2617.4|2615.1|2614.3|2612.3|217
1609267200000|2020-12-29 18:40:00|2616.4|2614.4|2615.1|2613.1|2616.5|2614.5|2614.4|2612.4|170
1609267500000|2020-12-29 18:45:00|2615.2|2613.2|2615|2613|2617.4|2615.4|2612.9|2610.9|227
1609267800000|2020-12-29 18:50:00|2615.1|2613.1|2611.9|2609.9|2615.1|2613.1|2611.3|2608.9|217
1609268100000|2020-12-29 18:55:00|2612|2610|2613.8|2611.8|2614.2|2612.2|2611.9|2609.9|140
1609268400000|2020-12-29 19:00:00|2613.9|2611.9|2613.5|2611.5|2614.1|2612.1|2611|2609|234
1609268700000|2020-12-29 19:05:00|2613.9|2611.9|2614.6|2612.6|2615.2|2613.2|2613.5|2611.5|162
1609269000000|2020-12-29 19:10:00|2614.5|2612.5|2612.6|2610.6|2616.8|2613.6|2612.5|2610.5|240
1609269300000|2020-12-29 19:15:00|2612.7|2610.7|2612|2610|2614.2|2612.2|2611.1|2609.1|189
1609269600000|2020-12-29 19:20:00|2612.1|2610.1|2613.4|2611.4|2613.7|2611.7|2610.3|2608.3|299
1609269900000|2020-12-29 19:25:00|2613.2|2611.2|2614.9|2612.9|2615.5|2613.5|2613.2|2611.2|222
1609270200000|2020-12-29 19:30:00|2615|2613|2614|2612|2617|2614.8|2613.3|2610.8|294
1609270500000|2020-12-29 19:35:00|2614.1|2612.1|2615.9|2613.9|2615.9|2613.9|2612|2610|208
1609270800000|2020-12-29 19:40:00|2616|2614|2614|2612|2616.2|2614.2|2613.2|2611.2|196
1609271100000|2020-12-29 19:45:00|2614.2|2612.2|2615.7|2613.7|2616.9|2614.4|2614|2611.7|128
1609271400000|2020-12-29 19:50:00|2615.6|2613.6|2615.8|2613.8|2617|2614.3|2614.6|2612.6|163
1609271700000|2020-12-29 19:55:00|2616.1|2614.1|2617|2615|2617.4|2615.2|2615.6|2613.6|184
1609272000000|2020-12-29 20:00:00|2616.9|2614.9|2616.8|2614.8|2617.8|2615.5|2616|2613.5|233
1609272300000|2020-12-29 20:05:00|2616.7|2614.7|2617.3|2615.3|2618|2615.5|2616.2|2613.3|195
1609272600000|2020-12-29 20:10:00|2617.2|2615.2|2620.3|2618.3|2620.8|2618.5|2617|2615|222
1609272900000|2020-12-29 20:15:00|2620.2|2618.2|2621.2|2619.2|2622.5|2620|2620|2618|222
1609273200000|2020-12-29 20:20:00|2621.3|2619.3|2623.6|2621.6|2624|2622|2620.9|2618.9|230
1609273500000|2020-12-29 20:25:00|2623.7|2621.7|2622|2620|2624|2621.7|2621.5|2619.5|218
1609273800000|2020-12-29 20:30:00|2621.9|2619.9|2620.5|2618.5|2622.1|2620.1|2619.9|2617.9|199
1609274100000|2020-12-29 20:35:00|2620.4|2618.4|2622.3|2620.3|2624.5|2622.5|2620.3|2618.3|254
1609274400000|2020-12-29 20:40:00|2622.2|2620.2|2623.6|2621.6|2624.1|2622.1|2622.1|2620.1|218
1609274700000|2020-12-29 20:45:00|2623.5|2621.5|2623|2621|2624.3|2622.3|2622.4|2620.4|224
1609275000000|2020-12-29 20:50:00|2622.8|2620.8|2624|2622|2625|2623|2622.8|2620.8|229
1609275300000|2020-12-29 20:55:00|2624.3|2622.3|2624.8|2622.8|2625.5|2623.5|2622.1|2620.1|317
1609275600000|2020-12-29 21:00:00|2624.7|2622.7|2624.2|2622.2|2625|2623|2623.5|2621.5|132
1609275900000|2020-12-29 21:05:00|2624.1|2622.1|2623|2621|2624.1|2622.1|2622.9|2620.9|85
1609276200000|2020-12-29 21:10:00|2622.9|2620.9|2621.1|2619.1|2623.2|2621.2|2621|2618.3|88
1609276500000|2020-12-29 21:15:00|2621|2619|2621.9|2619.9|2622.5|2620.1|2620.2|2618.2|93
1609276800000|2020-12-29 21:20:00|2621.7|2619.7|2621.9|2619.9|2623.8|2621|2621.1|2619.1|99
1609277100000|2020-12-29 21:25:00|2621.8|2619.8|2621.6|2619.6|2622.7|2620.1|2621.1|2618.3|94
1609277400000|2020-12-29 21:30:00|2621.8|2619.8|2622.5|2620.5|2623.5|2621.1|2621.6|2619.1|118
1609277700000|2020-12-29 21:35:00|2622.2|2620.2|2622.5|2620.5|2623.4|2620.7|2621.9|2619.6|83
1609278000000|2020-12-29 21:40:00|2622.4|2620.4|2620.8|2618.8|2622.8|2620.8|2620.1|2618.1|97
1609278300000|2020-12-29 21:45:00|2621.7|2618.2|2621.4|2619.4|2622.4|2619.5|2619.9|2617.2|121
1609278600000|2020-12-29 21:50:00|2622.1|2618.6|2621|2619|2625|2620.8|2621|2618.3|122
1609278900000|2020-12-29 21:55:00|2621.7|2618.2|2622.8|2619.3|2623.9|2619.8|2620.8|2617.3|152
1609282800000|2020-12-29 23:00:00|2625.4|2620.3|2620|2616.5|2626.1|2620.7|2620|2616.5|273
1609283100000|2020-12-29 23:05:00|2620.2|2616.7|2621.4|2617.9|2621.7|2618.6|2617.7|2614.4|222
1609283400000|2020-12-29 23:10:00|2621.3|2617.8|2620|2616.5|2622.3|2618.5|2619.8|2616.3|120
1609283700000|2020-12-29 23:15:00|2620.1|2616.6|2619.4|2615.9|2620.2|2617.1|2618.1|2615.3|63
1609284000000|2020-12-29 23:20:00|2619.1|2615.6|2618.6|2615.1|2620|2616.8|2617.5|2614.7|107
1609284300000|2020-12-29 23:25:00|2618.5|2615|2618.6|2616.6|2619.8|2617.1|2617.7|2615|108
1609284600000|2020-12-29 23:30:00|2618.8|2616.8|2617.6|2615.6|2619.5|2616.8|2617.1|2614.4|129
1609284900000|2020-12-29 23:35:00|2617.7|2615.7|2618.3|2614.8|2619.1|2616.3|2617|2613.9|90
1609285200000|2020-12-29 23:40:00|2617.7|2615.7|2618.7|2615.2|2619.4|2616.5|2617.1|2614.4|82
1609285500000|2020-12-29 23:45:00|2618.8|2615.3|2618.4|2614.9|2619.5|2616.6|2617.6|2614.7|90
1609285800000|2020-12-29 23:50:00|2618.3|2614.8|2620.1|2618.1|2621.7|2619.3|2617.3|2614.5|164
1609286100000|2020-12-29 23:55:00|2620|2618|2618.8|2616.8|2620.7|2618|2618.2|2615.2|91
1609286400000|2020-12-30 00:00:00|2618.9|2616.9|2618.2|2614.7|2620|2617.1|2617.1|2614.5|261
1609286700000|2020-12-30 00:05:00|2618.1|2614.6|2618.4|2614.9|2619.4|2616.2|2616.7|2614|175
1609287000000|2020-12-30 00:10:00|2618.3|2614.8|2617.3|2615.3|2619.6|2617|2617.2|2614.5|154
1609287300000|2020-12-30 00:15:00|2617.2|2615.2|2617.5|2614|2618.6|2615.7|2616.3|2613.4|129
1609287600000|2020-12-30 00:20:00|2616.3|2614.3|2616.2|2614.2|2618.2|2615.2|2616.1|2613.7|112
1609287900000|2020-12-30 00:25:00|2616.3|2614.3|2616.9|2613.4|2618.1|2614.7|2615.6|2612.9|176
1609288200000|2020-12-30 00:30:00|2616|2614|2617|2613.5|2617.9|2614.7|2616|2613.2|128
1609288500000|2020-12-30 00:35:00|2617.1|2613.6|2618.2|2614.7|2619.4|2615.7|2616.1|2613.3|142
1609288800000|2020-12-30 00:40:00|2618.3|2614.8|2617.5|2614|2619.7|2616.5|2616.8|2614|139
1609289100000|2020-12-30 00:45:00|2617.7|2614.2|2617|2613.5|2617.9|2614.9|2615.8|2613.1|193
1609289400000|2020-12-30 00:50:00|2617.1|2613.6|2624.2|2620.7|2625.1|2622|2616.3|2613.6|318
1609289700000|2020-12-30 00:55:00|2624.4|2620.9|2625.2|2621.7|2625.6|2622.1|2622.2|2619.4|290
1609290000000|2020-12-30 01:00:00|2624.4|2620.9|2623.5|2621.5|2632.1|2628.6|2622.5|2620.2|763
1609290300000|2020-12-30 01:05:00|2623|2621|2628.8|2625.3|2629.7|2626.4|2618.6|2616|724
1609290600000|2020-12-30 01:10:00|2628.9|2625.4|2626.9|2623.4|2631.5|2629.3|2624.4|2621.9|619
1609290900000|2020-12-30 01:15:00|2626.8|2623.3|2625|2621.5|2627.4|2623.9|2623|2619.9|470
1609291200000|2020-12-30 01:20:00|2624.9|2621.4|2622.2|2620.2|2625.2|2622.2|2621.4|2618.7|369
1609291500000|2020-12-30 01:25:00|2622.3|2620.3|2624.8|2621.3|2625.3|2622.5|2620.5|2617.8|421
1609291800000|2020-12-30 01:30:00|2624.9|2621.4|2628.9|2625.4|2629.1|2626.1|2624.4|2621.3|525
1609292100000|2020-12-30 01:35:00|2629|2625.5|2635|2631.5|2635|2631.5|2627.5|2624.7|675
1609292400000|2020-12-30 01:40:00|2634.9|2631.4|2631.6|2628.1|2635.9|2633.1|2629.5|2626.6|774
1609292700000|2020-12-30 01:45:00|2631.7|2628.2|2634.1|2630.6|2634.9|2632.2|2631|2628|629
1609293000000|2020-12-30 01:50:00|2634|2630.5|2632.6|2629.1|2635.6|2632.2|2631.5|2628.3|421
1609293300000|2020-12-30 01:55:00|2632.5|2629|2630.7|2627.2|2632.9|2629.4|2629.5|2626.4|387
1609293600000|2020-12-30 02:00:00|2630.4|2626.9|2631.7|2628.2|2632.9|2629.9|2630|2626.9|325
1609293900000|2020-12-30 02:05:00|2631.8|2628.3|2636.1|2632.6|2636.2|2632.7|2631.4|2628|332
1609294200000|2020-12-30 02:10:00|2636|2632.5|2633.7|2630.2|2636.2|2633.4|2632.8|2630.2|345
1609294500000|2020-12-30 02:15:00|2633.8|2630.3|2631.9|2628.4|2635|2632.3|2630.8|2628|349
1609294800000|2020-12-30 02:20:00|2632|2628.5|2631.1|2627.6|2632.2|2628.9|2629.5|2626|208
1609295100000|2020-12-30 02:25:00|2631.3|2627.8|2630.6|2627.1|2632.9|2630.4|2629.9|2627.1|180
1609295400000|2020-12-30 02:30:00|2630.8|2627.3|2629.7|2627.7|2634.8|2631.3|2628.7|2626.1|419
1609295700000|2020-12-30 02:35:00|2630.5|2627|2631.7|2628.2|2631.9|2629.2|2628.5|2625.8|304
1609296000000|2020-12-30 02:40:00|2631.8|2628.3|2631.9|2629.9|2632.7|2630.2|2629.9|2627.2|290
1609296300000|2020-12-30 02:45:00|2631.8|2629.8|2633.6|2631.6|2635.3|2632.7|2629.7|2627.3|448
1609296600000|2020-12-30 02:50:00|2633.5|2631.5|2637.1|2635.1|2638.5|2636.5|2633|2630.5|468
1609296900000|2020-12-30 02:55:00|2637.2|2635.2|2635.6|2632.1|2637.9|2635.7|2634.3|2631.8|484
1609297200000|2020-12-30 03:00:00|2635.5|2632|2634.9|2632.9|2637.4|2634.5|2633.5|2630.8|380
1609297500000|2020-12-30 03:05:00|2634.8|2632.8|2642.3|2638.8|2643.5|2641.1|2634.8|2632.2|739
1609297800000|2020-12-30 03:10:00|2641.7|2639.7|2639|2635.5|2644.3|2641.4|2638.1|2635.3|491
1609298100000|2020-12-30 03:15:00|2639.1|2635.6|2640|2636.5|2640.5|2637.7|2637.4|2634.7|480
1609298400000|2020-12-30 03:20:00|2639.9|2636.4|2644.7|2642.7|2647.1|2645|2639.2|2636.2|840
1609298700000|2020-12-30 03:25:00|2644.8|2642.8|2648.5|2646.5|2651.3|2649|2644.1|2641.8|652
1609299000000|2020-12-30 03:30:00|2649.1|2645.6|2645|2643|2649.4|2647.1|2644.6|2642.3|431
1609299300000|2020-12-30 03:35:00|2645.1|2643.1|2645.2|2641.7|2646.5|2644.3|2644.1|2641.5|284
1609299600000|2020-12-30 03:40:00|2645.3|2641.8|2644.4|2640.9|2646.1|2643.5|2643.1|2640.1|284
1609299900000|2020-12-30 03:45:00|2644.3|2640.8|2641.3|2639.3|2644.6|2641.6|2641|2638.1|295
1609300200000|2020-12-30 03:50:00|2641.4|2639.4|2644.4|2640.9|2644.4|2641.7|2641|2638.2|242
1609300500000|2020-12-30 03:55:00|2643.6|2641.6|2643.3|2641.3|2644.7|2642.6|2643|2640.3|203
1609300800000|2020-12-30 04:00:00|2643.5|2641.5|2642.5|2640.5|2645.3|2642.8|2641.7|2639.4|212
1609301100000|2020-12-30 04:05:00|2642.4|2640.4|2643.8|2641.8|2644.5|2642.5|2642.4|2639.7|209
1609301400000|2020-12-30 04:10:00|2643.7|2641.7|2645.7|2643.7|2647.4|2644.9|2643.7|2641.7|304
1609301700000|2020-12-30 04:15:00|2645.6|2643.6|2644.9|2642.9|2646.4|2644.1|2644|2641.9|218
1609302000000|2020-12-30 04:20:00|2645|2643|2645.9|2642.4|2646.7|2644.2|2643.3|2640.1|314
1609302300000|2020-12-30 04:25:00|2646|2642.5|2643.2|2641.2|2646.4|2643.6|2642.7|2640.1|244
1609302600000|2020-12-30 04:30:00|2643|2641|2644|2642|2644.8|2642|2642.7|2639.7|177
1609302900000|2020-12-30 04:35:00|2644.2|2642.2|2643.5|2641.5|2646.1|2643.1|2643.2|2641|241
1609303200000|2020-12-30 04:40:00|2644.2|2640.7|2644.2|2642.2|2645.2|2642.5|2643.2|2640.4|209
1609303500000|2020-12-30 04:45:00|2644.1|2642.1|2647.9|2645.9|2648.7|2646.4|2644|2642|274
1609303800000|2020-12-30 04:50:00|2648|2646|2647.2|2643.7|2648.3|2646.1|2644.9|2642.3|228
1609304100000|2020-12-30 04:55:00|2647.1|2643.6|2645.2|2643.2|2647.1|2644.2|2645|2642.4|181
1609304400000|2020-12-30 05:00:00|2645.3|2643.3|2644|2642|2645.9|2643.3|2643|2640.1|256
1609304700000|2020-12-30 05:05:00|2644.4|2642.4|2644.9|2642.9|2645.9|2643.2|2643.9|2640.5|285
1609305000000|2020-12-30 05:10:00|2645|2643|2644.7|2642.7|2645.8|2643.7|2643.6|2641|261
1609305300000|2020-12-30 05:15:00|2644.6|2642.6|2643.5|2641.5|2645.2|2642.8|2643.4|2640.5|171
1609305600000|2020-12-30 05:20:00|2644.3|2640.8|2638.1|2636.1|2644.3|2642|2637.8|2635.8|407
1609305900000|2020-12-30 05:25:00|2638.9|2635.4|2639.9|2636.4|2640|2638|2635.9|2633.9|381
1609306200000|2020-12-30 05:30:00|2639.8|2636.3|2630.4|2628.4|2640.2|2637.4|2629.4|2627.1|844
1609306500000|2020-12-30 05:35:00|2630.6|2628.6|2632.4|2628.9|2635|2632.2|2630.1|2628.1|613
1609306800000|2020-12-30 05:40:00|2632.5|2629|2633.3|2629.8|2633.5|2630.8|2630.1|2627.6|485
1609307100000|2020-12-30 05:45:00|2633.2|2629.7|2635.2|2633.2|2636.9|2634.5|2631.4|2628.7|404
1609307400000|2020-12-30 05:50:00|2634.9|2632.9|2640.2|2636.7|2640.2|2637.7|2634.9|2632.3|446
1609307700000|2020-12-30 05:55:00|2639.5|2637.5|2637.4|2635.4|2641.1|2638.4|2635.9|2632.9|529
1609308000000|2020-12-30 06:00:00|2638|2634.5|2631.2|2629.2|2638.1|2635.6|2631.1|2629.1|545
1609308300000|2020-12-30 06:05:00|2631.3|2629.3|2630.1|2628.1|2633.5|2630.7|2628.5|2626.1|546
1609308600000|2020-12-30 06:10:00|2630.2|2628.2|2633.2|2631.2|2634.3|2631.3|2630|2627.7|475
1609308900000|2020-12-30 06:15:00|2633.3|2631.3|2628.5|2626.5|2634.8|2631.8|2628.5|2626.5|462
1609309200000|2020-12-30 06:20:00|2628.7|2626.7|2625.6|2623.6|2630|2627.3|2624.5|2621.8|617
1609309500000|2020-12-30 06:25:00|2625.7|2623.7|2627.1|2625.1|2629.2|2627.2|2625.7|2622.7|445
1609309800000|2020-12-30 06:30:00|2627|2625|2630.5|2628.5|2631.2|2628.6|2625.6|2623|458
1609310100000|2020-12-30 06:35:00|2631.2|2627.7|2631.9|2629.9|2632.5|2630.3|2629.3|2626.4|373
1609310400000|2020-12-30 06:40:00|2632.1|2630.1|2633.2|2629.7|2633.9|2631.4|2631|2628.3|389
1609310700000|2020-12-30 06:45:00|2633.3|2629.8|2630.1|2628.1|2634.2|2631.7|2629.6|2627.2|435
1609311000000|2020-12-30 06:50:00|2630.2|2628.2|2630.8|2627.3|2631.2|2628.4|2627.8|2625|381
1609311300000|2020-12-30 06:55:00|2630.3|2628.3|2634.7|2631.2|2635.1|2632.7|2629.4|2626.7|339
1609311600000|2020-12-30 07:00:00|2634.6|2631.1|2635.1|2631.6|2635.2|2632.2|2632.2|2629.4|263
1609311900000|2020-12-30 07:05:00|2635.2|2631.7|2633.2|2629.7|2635.2|2631.9|2632.3|2629.6|183
1609312200000|2020-12-30 07:10:00|2633.5|2630|2628.6|2626.6|2633.6|2630.8|2628.6|2625.8|187
1609312500000|2020-12-30 07:15:00|2628.4|2626.4|2631.6|2628.1|2632.3|2629.7|2628|2625.6|209
1609312800000|2020-12-30 07:20:00|2631.3|2627.8|2630.9|2627.4|2631.9|2628.9|2629.8|2626.7|174
1609313100000|2020-12-30 07:25:00|2630.8|2627.3|2632.4|2628.9|2632.7|2629.9|2629.5|2626.6|164
1609313400000|2020-12-30 07:30:00|2632.5|2629|2627.5|2624|2632.9|2629.5|2626.6|2623.7|302
1609313700000|2020-12-30 07:35:00|2627.6|2624.1|2627.4|2623.9|2628.9|2625.5|2625.4|2622.3|298
1609314000000|2020-12-30 07:40:00|2627.2|2623.7|2623.7|2620.2|2629.1|2626.2|2622.9|2620.2|345
1609314300000|2020-12-30 07:45:00|2623.8|2620.3|2624.1|2622.1|2626.8|2624|2623.4|2620.2|283
1609314600000|2020-12-30 07:50:00|2624|2622|2622.3|2618.8|2626.6|2623.1|2621.4|2618.6|311
1609314900000|2020-12-30 07:55:00|2622.2|2618.7|2621.5|2618|2622.9|2620.3|2620.1|2617.8|356
1609315200000|2020-12-30 08:00:00|2621.7|2618.2|2624.3|2622.3|2625|2622.8|2621.2|2618.2|395
1609315500000|2020-12-30 08:05:00|2624.4|2622.4|2621|2619|2625.6|2623.6|2621|2618.6|510
1609315800000|2020-12-30 08:10:00|2620.9|2618.9|2627.9|2625.9|2629.2|2627.1|2619.5|2617.3|593
1609316100000|2020-12-30 08:15:00|2628|2626|2626|2624|2628|2626|2624.2|2622.2|297
1609316400000|2020-12-30 08:20:00|2625.9|2623.9|2622.4|2620.4|2626.8|2624.2|2621.8|2619.5|315
1609316700000|2020-12-30 08:25:00|2622.6|2620.6|2625.2|2621.7|2626.9|2624.4|2622|2619.5|316
1609317000000|2020-12-30 08:30:00|2625.3|2621.8|2624.4|2622.4|2625.7|2623.4|2622.3|2619.9|344
1609317300000|2020-12-30 08:35:00|2624.5|2622.5|2626|2624|2629.1|2627.1|2623.9|2621.5|392
1609317600000|2020-12-30 08:40:00|2626.2|2624.2|2624|2622|2626.7|2624.6|2623.4|2621.4|271
1609317900000|2020-12-30 08:45:00|2623.7|2621.7|2623.6|2620.1|2625.3|2622.8|2622.7|2619.8|291
1609318200000|2020-12-30 08:50:00|2623.7|2620.2|2621.1|2619.1|2624.4|2621.6|2620.7|2618.4|448
1609318500000|2020-12-30 08:55:00|2621.3|2619.3|2622.2|2620.2|2624.8|2622.4|2618.5|2616.2|441
1609318800000|2020-12-30 09:00:00|2622.3|2620.3|2624.4|2622.4|2625|2623|2621.5|2619.1|397
1609319100000|2020-12-30 09:05:00|2624.3|2622.3|2631.7|2628.2|2631.7|2628.9|2624|2621.1|327
1609319400000|2020-12-30 09:10:00|2630.9|2628.9|2627.6|2625.6|2631.5|2629|2626.6|2624.6|304
1609319700000|2020-12-30 09:15:00|2627.9|2625.9|2630.2|2628.2|2630.8|2628.7|2626.4|2623.5|322
1609320000000|2020-12-30 09:20:00|2630.1|2628.1|2626.1|2624.1|2630.9|2628.3|2625.7|2623.2|310
1609320300000|2020-12-30 09:25:00|2626.3|2624.3|2628|2626|2630.1|2628|2625.8|2623.8|296
1609320600000|2020-12-30 09:30:00|2628.7|2625.2|2627.6|2625.6|2628.7|2626.3|2626.6|2623.8|213
1609320900000|2020-12-30 09:35:00|2627.7|2625.7|2630.1|2626.6|2630.4|2627.6|2626.1|2623.4|256
1609321200000|2020-12-30 09:40:00|2630|2626.5|2628.1|2626.1|2630|2627.2|2626.2|2623.6|304
1609321500000|2020-12-30 09:45:00|2628|2626|2626.2|2622.7|2629.2|2626.5|2626.2|2622.7|218
1609321800000|2020-12-30 09:50:00|2626.3|2622.8|2625.4|2621.9|2626.4|2623.8|2624.1|2621.4|141
1609322100000|2020-12-30 09:55:00|2625.3|2621.8|2624.5|2621|2625.3|2622.2|2622.8|2619.7|221
1609322400000|2020-12-30 10:00:00|2623.7|2621.7|2626.4|2622.9|2628.6|2625.1|2623.6|2620.9|234
1609322700000|2020-12-30 10:05:00|2626.3|2622.8|2628.9|2625.4|2629.8|2626.5|2625.4|2621.9|276
1609323000000|2020-12-30 10:10:00|2628.8|2625.3|2630.8|2627.3|2631|2628.2|2628.3|2625.3|293
1609323300000|2020-12-30 10:15:00|2630.6|2627.1|2628.9|2625.4|2630.7|2627.7|2628.3|2625.4|261
1609323600000|2020-12-30 10:20:00|2629|2625.5|2628.3|2624.8|2630.1|2627.2|2627.3|2624.4|225
1609323900000|2020-12-30 10:25:00|2628.4|2624.9|2628.2|2624.7|2631.5|2629.1|2627.5|2624.6|269
1609324200000|2020-12-30 10:30:00|2628.1|2624.6|2629.4|2627.4|2631.2|2628.5|2626.6|2624.3|361
1609324500000|2020-12-30 10:35:00|2629.6|2627.6|2631.4|2629.4|2632.3|2630.2|2629.4|2626.9|214
1609324800000|2020-12-30 10:40:00|2631.3|2629.3|2631|2627.5|2632.6|2629.3|2630|2627.3|190
1609325100000|2020-12-30 10:45:00|2631.1|2627.6|2627.8|2625.8|2631.1|2628.3|2627|2624.4|274
1609325400000|2020-12-30 10:50:00|2628.6|2625.1|2630.2|2628.2|2631.5|2628.4|2628.1|2624.8|225
1609325700000|2020-12-30 10:55:00|2630.5|2628.5|2630.4|2628.4|2633.4|2631|2629.5|2626.6|429
1609326000000|2020-12-30 11:00:00|2630.5|2628.5|2632.3|2630.3|2635.1|2633.1|2630.5|2628.3|492
1609326300000|2020-12-30 11:05:00|2632.4|2630.4|2631|2629|2634.2|2631.3|2630.2|2627.6|299
1609326600000|2020-12-30 11:10:00|2631.1|2629.1|2629|2627|2633|2630.2|2628.9|2626.5|273
1609326900000|2020-12-30 11:15:00|2628.7|2626.7|2629.8|2627.8|2630.9|2628.2|2627.7|2625.3|247
1609327200000|2020-12-30 11:20:00|2629.7|2627.7|2630.8|2628.8|2632.6|2630.6|2628.7|2626.2|282
1609327500000|2020-12-30 11:25:00|2630.5|2628.5|2632.8|2630.8|2633.8|2631.2|2630.3|2628|268
1609327800000|2020-12-30 11:30:00|2632.7|2630.7|2633.6|2631.6|2634.5|2632.5|2632.3|2630.3|250
1609328100000|2020-12-30 11:35:00|2633.5|2631.5|2634.3|2632.3|2634.3|2632.3|2632.6|2630.6|226
1609328400000|2020-12-30 11:40:00|2634.1|2632.1|2634.2|2632.2|2634.8|2632.8|2633.6|2631.6|203
1609328700000|2020-12-30 11:45:00|2634.3|2632.3|2634.7|2632.7|2637.2|2634.5|2634|2631.4|232
1609329000000|2020-12-30 11:50:00|2634.8|2632.8|2630.9|2628.9|2635.6|2633.6|2630.5|2628.5|248
1609329300000|2020-12-30 11:55:00|2630.7|2628.7|2631.9|2629.9|2632.7|2630.2|2630.6|2628.4|324
1609329600000|2020-12-30 12:00:00|2632|2630|2631.5|2628|2633.8|2631.8|2628.1|2625.6|507
1609329900000|2020-12-30 12:05:00|2631.3|2627.8|2631.7|2628.2|2632.8|2630.2|2629.9|2626.8|292
1609330200000|2020-12-30 12:10:00|2631.6|2628.1|2628.9|2626.9|2632.5|2630.1|2628.2|2625.9|262
1609330500000|2020-12-30 12:15:00|2628.8|2626.8|2628.6|2625.1|2631|2628.4|2626.5|2624.2|291
1609330800000|2020-12-30 12:20:00|2627.7|2625.7|2630.3|2628.3|2630.6|2628.6|2626.7|2624.1|272
1609331100000|2020-12-30 12:25:00|2630.6|2628.6|2632.6|2630.6|2632.8|2630.7|2630.1|2628|279
1609331400000|2020-12-30 12:30:00|2632.8|2630.8|2630.1|2628.1|2632.8|2630.8|2628.1|2626.1|301
1609331700000|2020-12-30 12:35:00|2630|2628|2630.8|2628.8|2631.4|2629|2629.7|2627.3|183
1609332000000|2020-12-30 12:40:00|2630.9|2628.9|2632.3|2630.3|2634|2631.5|2630.6|2628.2|260
1609332300000|2020-12-30 12:45:00|2632|2630|2631.9|2629.9|2632.6|2630.6|2630|2628|273
1609332600000|2020-12-30 12:50:00|2631.8|2629.8|2631.5|2629.5|2632.9|2630|2630.2|2628.2|209
1609332900000|2020-12-30 12:55:00|2631.6|2629.6|2634.3|2632.3|2636.1|2634.1|2631.4|2629.4|422
1609333200000|2020-12-30 13:00:00|2634.4|2632.4|2634.5|2632.5|2638.2|2636.1|2631.3|2629.3|908
1609333500000|2020-12-30 13:05:00|2634.4|2632.4|2625.9|2623.9|2635.4|2633.4|2619.5|2617.5|892
1609333800000|2020-12-30 13:10:00|2626.3|2624.3|2628|2626|2628.5|2626.5|2622.5|2620.5|672
1609334100000|2020-12-30 13:15:00|2627.9|2625.9|2632.9|2630.9|2634.3|2632.3|2627.5|2625.2|696
1609334400000|2020-12-30 13:20:00|2632.8|2630.8|2637|2635|2639.7|2637.7|2631.7|2629.7|710
1609334700000|2020-12-30 13:25:00|2636.9|2634.9|2633|2629.5|2636.9|2634.9|2630.8|2628.8|581
1609335000000|2020-12-30 13:30:00|2633.1|2629.6|2634.6|2632.6|2636.1|2634.1|2629.2|2627.2|728
1609335300000|2020-12-30 13:35:00|2634.5|2632.5|2632.2|2630.2|2637|2635|2631|2629|572
1609335600000|2020-12-30 13:40:00|2632.5|2630.5|2630.9|2628.9|2633.9|2631.9|2630.3|2628.3|549
1609335900000|2020-12-30 13:45:00|2630.8|2628.8|2628.1|2626.1|2632.2|2630.2|2626.9|2624.9|661
1609336200000|2020-12-30 13:50:00|2628.2|2626.2|2632.6|2630.6|2633.3|2631.3|2628.2|2626.2|556
1609336500000|2020-12-30 13:55:00|2632.7|2630.7|2632.1|2630.1|2635.3|2633.3|2629.5|2627.5|526
1609336800000|2020-12-30 14:00:00|2632|2630|2635|2633|2639.1|2637.1|2631.1|2629.1|784
1609337100000|2020-12-30 14:05:00|2635.1|2633.1|2632.1|2630.1|2639.5|2637.5|2631.2|2629.2|699
1609337400000|2020-12-30 14:10:00|2632|2630|2629.9|2627.9|2634.6|2632.5|2627.7|2625.7|641
1609337700000|2020-12-30 14:15:00|2630.1|2628.1|2628.7|2626.7|2632.8|2630.8|2625.6|2623.6|715
1609338000000|2020-12-30 14:20:00|2628.6|2626.6|2627.9|2625.9|2629.6|2627.1|2622.7|2620.7|633
1609338300000|2020-12-30 14:25:00|2628|2626|2627.8|2625.8|2629.9|2627.9|2625|2623|634
1609338600000|2020-12-30 14:30:00|2627.9|2625.9|2630.1|2628.1|2634.7|2632.7|2626.6|2624.6|606
1609338900000|2020-12-30 14:35:00|2630|2628|2630.9|2628.9|2632.4|2630.4|2628.5|2626.3|463
1609339200000|2020-12-30 14:40:00|2630.7|2628.7|2630.4|2628.4|2632.6|2630.6|2627.7|2625.7|479
1609339500000|2020-12-30 14:45:00|2630.7|2628.7|2631.7|2629.7|2632.5|2630.5|2623.2|2621.2|725
1609339800000|2020-12-30 14:50:00|2631.8|2629.8|2638|2636|2639.3|2637.3|2629.9|2627.9|849
1609340100000|2020-12-30 14:55:00|2638.5|2636.5|2642|2640|2643.6|2641.6|2637.3|2635.2|775
1609340400000|2020-12-30 15:00:00|2641.7|2639.7|2638.2|2636.2|2643.2|2641.2|2638.2|2636.2|777
1609340700000|2020-12-30 15:05:00|2638.1|2636.1|2640.5|2638.5|2641.7|2639.7|2638|2636|526
1609341000000|2020-12-30 15:10:00|2640.3|2638.3|2636.2|2634.2|2641.7|2639.7|2636.2|2634.2|644
1609341300000|2020-12-30 15:15:00|2636.3|2634.3|2637.1|2635.1|2638.1|2636.1|2634.2|2632.2|654
1609341600000|2020-12-30 15:20:00|2637|2635|2637.1|2635.1|2638.6|2636.3|2636|2634|434
1609341900000|2020-12-30 15:25:00|2637|2635|2634.1|2630.6|2637.1|2635.1|2632.8|2630.6|508
1609342200000|2020-12-30 15:30:00|2633.9|2630.4|2634|2632|2636.2|2634.2|2631.8|2629.8|474
1609342500000|2020-12-30 15:35:00|2633.9|2631.9|2631.1|2629.1|2634.1|2632.1|2631.1|2629.1|522
1609342800000|2020-12-30 15:40:00|2631.2|2629.2|2633.3|2631.3|2634.7|2632.7|2630.3|2628.3|445
1609343100000|2020-12-30 15:45:00|2633.4|2631.4|2635.2|2633.2|2636.4|2634.4|2632.8|2630.8|445
1609343400000|2020-12-30 15:50:00|2635.1|2633.1|2632.2|2630.2|2636.3|2634.3|2631.4|2629.4|515
1609343700000|2020-12-30 15:55:00|2631.8|2629.8|2636.6|2634.6|2637.4|2634.9|2631.5|2629.5|510
1609344000000|2020-12-30 16:00:00|2636.4|2634.4|2637.7|2635.7|2639.6|2637.6|2634.8|2632.6|448
1609344300000|2020-12-30 16:05:00|2637.6|2635.6|2640|2636.5|2640|2638|2636.7|2634.2|369
1609344600000|2020-12-30 16:10:00|2640.1|2636.6|2637.9|2635.9|2641.2|2639.2|2637.6|2634.8|375
1609344900000|2020-12-30 16:15:00|2637.7|2635.7|2637.1|2635.1|2640.2|2637.4|2636.5|2634.5|372
1609345200000|2020-12-30 16:20:00|2637.9|2634.4|2639.9|2637.9|2640.9|2638.3|2635.9|2633.7|387
1609345500000|2020-12-30 16:25:00|2639.8|2637.8|2639.9|2637.9|2641.6|2639.6|2639|2637|319
1609345800000|2020-12-30 16:30:00|2639.8|2637.8|2640.8|2638.8|2641.9|2639.9|2638.4|2636.4|418
1609346100000|2020-12-30 16:35:00|2640.7|2638.7|2638.6|2636.6|2642|2640|2638.6|2636.6|368
1609346400000|2020-12-30 16:40:00|2638.7|2636.7|2640.9|2638.9|2641.6|2639|2638.7|2636.7|259
1609346700000|2020-12-30 16:45:00|2640.8|2638.8|2640.6|2638.6|2641.2|2639.2|2639.3|2636.7|209
1609347000000|2020-12-30 16:50:00|2640.5|2638.5|2639.8|2637.8|2641.6|2639.6|2638.9|2636.9|270
1609347300000|2020-12-30 16:55:00|2639.6|2637.6|2640.7|2638.7|2641.2|2638.9|2639.2|2637.2|264
1609347600000|2020-12-30 17:00:00|2640.6|2638.6|2639.8|2637.8|2641|2639|2639.5|2637.1|234
1609347900000|2020-12-30 17:05:00|2639.9|2637.9|2638|2636|2640.8|2638.8|2637.9|2635.9|263
1609348200000|2020-12-30 17:10:00|2638.1|2636.1|2634.6|2632.6|2638.3|2636.3|2634.5|2632.5|238
1609348500000|2020-12-30 17:15:00|2634.5|2632.5|2633.6|2631.6|2636.4|2633.6|2633.5|2630.8|320
1609348800000|2020-12-30 17:20:00|2633.5|2631.5|2634.2|2632.2|2635.6|2633.4|2632.6|2630.6|247
1609349100000|2020-12-30 17:25:00|2634|2632|2635.7|2633.7|2636.2|2634.2|2633.6|2630.8|232
1609349400000|2020-12-30 17:30:00|2635.8|2633.8|2637.2|2635.2|2637.7|2635.7|2634.6|2632.6|261
1609349700000|2020-12-30 17:35:00|2637.3|2635.3|2639.3|2637.3|2639.9|2637.6|2637.1|2634.8|254
1609350000000|2020-12-30 17:40:00|2639.4|2637.4|2639.4|2637.4|2639.8|2637.8|2638.8|2636.8|224
1609350300000|2020-12-30 17:45:00|2639.5|2637.5|2640.3|2638.3|2640.8|2638.8|2637.9|2635.1|270
1609350600000|2020-12-30 17:50:00|2640.5|2638.5|2641.7|2639.7|2642.4|2640.4|2640.3|2638|266
1609350900000|2020-12-30 17:55:00|2641.6|2639.6|2642.8|2640.8|2643.1|2641.1|2640.3|2638.2|263
1609351200000|2020-12-30 18:00:00|2642.9|2640.9|2645.2|2641.7|2645.5|2642.8|2642.7|2640.3|298
1609351500000|2020-12-30 18:05:00|2644.2|2642.2|2645.4|2643.4|2648.5|2645.8|2643.6|2641.2|313
1609351800000|2020-12-30 18:10:00|2645.5|2643.5|2648.2|2646.2|2648.6|2646.6|2645.5|2642.9|420
1609352100000|2020-12-30 18:15:00|2648.1|2646.1|2648.6|2646.6|2651.9|2649.9|2646.8|2644.8|578
1609352400000|2020-12-30 18:20:00|2648.4|2646.4|2643.9|2641.9|2648.8|2646.8|2643.3|2641.3|524
1609352700000|2020-12-30 18:25:00|2644.2|2642.2|2644.1|2642.1|2645.9|2643.6|2643.5|2641.4|408
1609353000000|2020-12-30 18:30:00|2644|2642|2648.9|2646.9|2649.5|2647.2|2643.7|2641.7|404
1609353300000|2020-12-30 18:35:00|2648.8|2646.8|2651.7|2649.7|2652.4|2650.4|2648.2|2646.2|280
1609353600000|2020-12-30 18:40:00|2651.8|2649.8|2648.9|2646.9|2652.2|2650.2|2648.2|2646.2|324
1609353900000|2020-12-30 18:45:00|2649|2647|2648.6|2646.6|2650|2648|2648.6|2646.5|212
1609354200000|2020-12-30 18:50:00|2648.8|2646.8|2648.6|2646.6|2649.9|2647.2|2648.1|2646.1|162
1609354500000|2020-12-30 18:55:00|2648.4|2646.4|2649.1|2647.1|2649.6|2647.6|2648.4|2646|162
1609354800000|2020-12-30 19:00:00|2649|2647|2651.1|2649.1|2651.1|2649.1|2648.6|2646.3|256
1609355100000|2020-12-30 19:05:00|2651.2|2649.2|2649.5|2647.5|2652.4|2650.4|2649.4|2647.4|243
1609355400000|2020-12-30 19:10:00|2649.4|2647.4|2650.8|2648.8|2651.9|2649.1|2648.6|2646|300
1609355700000|2020-12-30 19:15:00|2650.7|2648.7|2652.8|2650.8|2653.6|2651|2650.4|2648.2|267
1609356000000|2020-12-30 19:20:00|2652.9|2650.9|2653.1|2651.1|2655.5|2652.7|2652.4|2649.6|227
1609356300000|2020-12-30 19:25:00|2653|2651|2652.4|2650.4|2654.2|2651.5|2651.2|2648.6|174
1609356600000|2020-12-30 19:30:00|2652.1|2650.1|2645.7|2643.7|2652.3|2650.3|2645.4|2643.4|317
1609356900000|2020-12-30 19:35:00|2645.8|2643.8|2650.2|2648.2|2651.5|2648.8|2645.8|2643.8|352
1609357200000|2020-12-30 19:40:00|2649.8|2647.8|2651.7|2649.7|2652.2|2650|2649.6|2646.8|184
1609357500000|2020-12-30 19:45:00|2651.5|2649.5|2647.9|2645.9|2651.9|2649.6|2647.3|2644.6|212
1609357800000|2020-12-30 19:50:00|2648.1|2646.1|2648|2646|2650.4|2647.1|2647.3|2645.2|161
1609358100000|2020-12-30 19:55:00|2647.8|2645.8|2646.6|2644.6|2648.7|2646.2|2645.7|2643.4|230
1609358400000|2020-12-30 20:00:00|2646.7|2644.7|2647.1|2645.1|2648.6|2645.9|2646.2|2643.9|173
1609358700000|2020-12-30 20:05:00|2647.2|2645.2|2648.6|2646.6|2649.4|2646.7|2645.7|2643.4|164
1609359000000|2020-12-30 20:10:00|2648.5|2646.5|2651.1|2649.1|2651.2|2649.1|2648.5|2645.9|204
1609359300000|2020-12-30 20:15:00|2651|2649|2649.5|2647.5|2652.6|2650|2649.4|2646.9|345
1609359600000|2020-12-30 20:20:00|2649.4|2647.4|2650.2|2648.2|2651.6|2649|2649.2|2646.5|205
1609359900000|2020-12-30 20:25:00|2650.3|2648.3|2651.3|2649.3|2653.8|2651|2650.1|2647.5|320
1609360200000|2020-12-30 20:30:00|2651.4|2649.4|2653|2651|2653.8|2651.4|2651|2648|300
1609360500000|2020-12-30 20:35:00|2653.1|2651.1|2657.1|2655.1|2658.3|2655.8|2652.7|2649.7|289
1609360800000|2020-12-30 20:40:00|2657.2|2655.2|2655.6|2653.6|2658.4|2655.9|2654.7|2652.1|334
1609361100000|2020-12-30 20:45:00|2655.4|2653.4|2655.5|2653.5|2657.8|2655.1|2652.9|2650.9|276
1609361400000|2020-12-30 20:50:00|2655.4|2653.4|2657.8|2655.8|2660.3|2657.4|2655.4|2652.6|292
1609361700000|2020-12-30 20:55:00|2658.4|2654.9|2664.4|2660.9|2664.8|2662.3|2656.8|2654.4|517
1609362000000|2020-12-30 21:00:00|2664.5|2661|2659.4|2657.4|2664.7|2661.5|2659.4|2656.4|380
1609362300000|2020-12-30 21:05:00|2659.6|2657.6|2659.4|2657.4|2662|2658.8|2659|2657|234
1609362600000|2020-12-30 21:10:00|2660.2|2656.7|2657.4|2655.4|2660.8|2657.8|2657.2|2655.2|248
1609362900000|2020-12-30 21:15:00|2657.3|2655.3|2657.7|2655.7|2659.1|2656.4|2657.2|2654.5|127
1609363200000|2020-12-30 21:20:00|2658.5|2655|2657.3|2655.3|2659.2|2656.6|2656.8|2654.1|138
1609363500000|2020-12-30 21:25:00|2657.2|2655.2|2655.8|2653.8|2657.6|2655.6|2655.4|2652.9|176
1609363800000|2020-12-30 21:30:00|2655.6|2653.6|2660.1|2656.6|2660.6|2658.1|2655.6|2653.1|210
1609364100000|2020-12-30 21:35:00|2660.2|2656.7|2661.3|2657.8|2662.6|2659.4|2659|2655.8|234
1609364400000|2020-12-30 21:40:00|2661.1|2659.1|2664.5|2662.5|2665.4|2662.6|2660.5|2657.1|237
1609364700000|2020-12-30 21:45:00|2665.4|2661.9|2664.8|2661.3|2666.7|2663.2|2662.7|2659.2|242
1609365000000|2020-12-30 21:50:00|2664.9|2661.4|2665.8|2662.3|2667.6|2663|2663|2659.1|165
1609365300000|2020-12-30 21:55:00|2665.9|2662.4|2668.8|2661.7|2673.6|2666.4|2665.1|2660.5|386
1609369200000|2020-12-30 23:00:00|2668.4|2665.3|2661.4|2657.9|2669.9|2665.6|2661.4|2657.3|364
1609369500000|2020-12-30 23:05:00|2661.7|2658.2|2660|2656.5|2663.4|2658.8|2655.6|2652.1|474
1609369800000|2020-12-30 23:10:00|2659.9|2656.4|2663.4|2659.9|2666|2662.5|2659.6|2656.1|379
1609370100000|2020-12-30 23:15:00|2663.9|2660.4|2665.4|2661.9|2668.4|2664.9|2662.6|2659.1|336
1609370400000|2020-12-30 23:20:00|2665.3|2661.8|2662.2|2658.7|2666.1|2663.2|2661.3|2657.8|252
1609370700000|2020-12-30 23:25:00|2662.3|2658.8|2661.7|2658.2|2663.3|2659.8|2660.2|2656.7|156
1609371000000|2020-12-30 23:30:00|2661.8|2658.3|2660.9|2657.4|2662.6|2659.1|2659.6|2656.1|280
1609371300000|2020-12-30 23:35:00|2661.3|2657.8|2663.1|2659.6|2663.5|2660.6|2660.2|2656.8|176
1609371600000|2020-12-30 23:40:00|2663.4|2659.9|2664.5|2661|2664.6|2661.7|2661.6|2658.1|195
1609371900000|2020-12-30 23:45:00|2664|2660.5|2667.1|2663.6|2667.2|2663.7|2662.8|2660|183
1609372200000|2020-12-30 23:50:00|2666.9|2663.4|2667.4|2663.9|2668.4|2665.5|2665.2|2662.2|248
1609372500000|2020-12-30 23:55:00|2667.3|2663.8|2667.1|2665.1|2667.6|2665.4|2664.9|2662|157
1609372800000|2020-12-31 00:00:00|2667|2665|2665.1|2663.1|2667.2|2665.2|2662.7|2660.2|193
1609373100000|2020-12-31 00:05:00|2665.2|2663.2|2663.8|2661.8|2665.9|2663.5|2661.4|2659.3|193
1609373400000|2020-12-31 00:10:00|2663.9|2661.9|2666.1|2664.1|2666.3|2664.2|2663.6|2661.3|155
1609373700000|2020-12-31 00:15:00|2666.2|2664.2|2665.8|2663.8|2668.4|2665.8|2664.2|2661.8|166
1609374000000|2020-12-31 00:20:00|2665.7|2663.7|2664|2662|2668.5|2665.5|2663.5|2660.9|213
1609374300000|2020-12-31 00:25:00|2663.9|2661.9|2664.6|2662.6|2665.3|2662.6|2662.4|2659.7|142
1609374600000|2020-12-31 00:30:00|2664.9|2662.9|2665.1|2663.1|2667.1|2664.2|2664.2|2661.5|139
1609374900000|2020-12-31 00:35:00|2665.2|2663.2|2662.5|2660.5|2666|2663.3|2662.2|2660.2|161
1609375200000|2020-12-31 00:40:00|2662.4|2660.4|2662.7|2660.7|2663.6|2661.2|2661.9|2659.2|171
1609375500000|2020-12-31 00:45:00|2662.6|2660.6|2661|2659|2664.2|2661.8|2660.8|2658.3|141
1609375800000|2020-12-31 00:50:00|2660.9|2658.9|2661.2|2659.2|2662.5|2660.1|2659.9|2657.3|150
1609376100000|2020-12-31 00:55:00|2661.1|2659.1|2659.8|2657.8|2661.1|2659.1|2657.5|2655.5|294
1609376400000|2020-12-31 01:00:00|2660|2658|2657.7|2655.7|2663.3|2660.5|2648.5|2645.8|948
1609376700000|2020-12-31 01:05:00|2657.8|2655.8|2666.1|2662.6|2672.5|2669|2657.6|2655.1|842
1609377000000|2020-12-31 01:10:00|2666.2|2662.7|2664.7|2661.2|2667.8|2664.5|2661.7|2658.7|689
1609377300000|2020-12-31 01:15:00|2664.9|2661.4|2665.4|2661.9|2667|2664.3|2663.6|2660.9|669
1609377600000|2020-12-31 01:20:00|2665.3|2661.8|2665.1|2663.1|2666.6|2663.9|2662.7|2659.9|428
1609377900000|2020-12-31 01:25:00|2665|2663|2660.9|2657.4|2666|2663|2659.7|2656.8|401
1609378200000|2020-12-31 01:30:00|2660.1|2658.1|2657.7|2654.2|2661.6|2658.5|2655|2651.5|443
1609378500000|2020-12-31 01:35:00|2657.8|2654.3|2657.9|2654.4|2659.5|2656.2|2655.8|2653.1|433
1609378800000|2020-12-31 01:40:00|2657.8|2654.3|2661.8|2659.8|2663.4|2661.1|2657.5|2654|495
1609379100000|2020-12-31 01:45:00|2661.7|2659.7|2660.5|2657|2664.1|2661.2|2659.7|2656.9|544
1609379400000|2020-12-31 01:50:00|2660.4|2656.9|2660.8|2657.3|2661.3|2658.6|2657.9|2654.9|456
1609379700000|2020-12-31 01:55:00|2660.9|2657.4|2662.6|2659.1|2663|2660.2|2659.1|2656.7|488
1609380000000|2020-12-31 02:00:00|2662.4|2658.9|2665.9|2662.4|2666|2662.9|2661.2|2658.2|462
1609380300000|2020-12-31 02:05:00|2665.8|2662.3|2668.5|2666.5|2672.2|2669.7|2665.3|2662.3|538
1609380600000|2020-12-31 02:10:00|2668.3|2666.3|2667.4|2663.9|2670.9|2667.7|2666.1|2663.3|427
1609380900000|2020-12-31 02:15:00|2667.3|2663.8|2666.6|2663.1|2667.7|2665|2665.5|2662.6|200
1609381200000|2020-12-31 02:20:00|2666.7|2663.2|2666.2|2662.7|2666.8|2663.9|2665.1|2662.2|120
1609381500000|2020-12-31 02:25:00|2666.3|2662.8|2665|2661.5|2666.5|2663.7|2663.9|2660.8|155
1609381800000|2020-12-31 02:30:00|2665.1|2661.6|2664.2|2660.7|2666.5|2663|2663.1|2660.1|338
1609382100000|2020-12-31 02:35:00|2664.1|2660.6|2666.1|2662.6|2666.3|2663.5|2663|2659.9|317
1609382400000|2020-12-31 02:40:00|2665.8|2662.3|2663.8|2661.8|2666.6|2663.8|2663.3|2660.3|304
1609382700000|2020-12-31 02:45:00|2664.5|2661|2652.1|2650.1|2664.6|2661.4|2651.7|2649.1|709
1609383000000|2020-12-31 02:50:00|2651.9|2649.9|2649.4|2647.4|2653.2|2650.8|2647.9|2645.9|733
1609383300000|2020-12-31 02:55:00|2649.5|2647.5|2650.5|2647|2651.7|2649.7|2643.5|2640.7|760
1609383600000|2020-12-31 03:00:00|2650.7|2647.2|2652.4|2650.4|2653.4|2650.8|2649|2646.2|558
1609383900000|2020-12-31 03:05:00|2652.7|2650.7|2649.4|2647.4|2653.6|2651.2|2648.6|2646.2|554
1609384200000|2020-12-31 03:10:00|2649.2|2647.2|2640.4|2638.4|2651.1|2648.9|2639.5|2637.5|746
1609384500000|2020-12-31 03:15:00|2640.5|2638.5|2645.5|2643.5|2647.3|2644.5|2638.9|2636.5|781
1609384800000|2020-12-31 03:20:00|2645.6|2643.6|2637.5|2635.5|2646.1|2643.6|2635|2632|810
1609385100000|2020-12-31 03:25:00|2637.4|2635.4|2640|2638|2641.8|2639.1|2633.4|2630.7|775
1609385400000|2020-12-31 03:30:00|2639.8|2637.8|2642.9|2639.4|2643.8|2641.3|2639.1|2637.1|376
1609385700000|2020-12-31 03:35:00|2642.7|2639.2|2642.9|2639.4|2643.2|2640.5|2641.5|2638.8|253
1609386000000|2020-12-31 03:40:00|2642.8|2639.3|2639.9|2637.9|2643.5|2640.7|2639.8|2637.7|239
1609386300000|2020-12-31 03:45:00|2639.7|2637.7|2641.2|2637.7|2641.9|2639.2|2638.9|2636.1|243
1609386600000|2020-12-31 03:50:00|2641.3|2637.8|2642.6|2640.6|2643.6|2640.9|2640.3|2637.7|140
1609386900000|2020-12-31 03:55:00|2642.7|2640.7|2639.1|2637.1|2643.8|2641.5|2638.4|2635.9|236
1609387200000|2020-12-31 04:00:00|2639.2|2637.2|2639|2637|2641.1|2638.6|2639|2636.1|183
1609387500000|2020-12-31 04:05:00|2639.8|2636.3|2641.9|2638.4|2642.1|2639.2|2639.2|2636.3|215
1609387800000|2020-12-31 04:10:00|2641.3|2639.3|2641.8|2638.3|2642.3|2639.7|2639.8|2637.2|171
1609388100000|2020-12-31 04:15:00|2641.7|2638.2|2642.7|2639.2|2643.4|2640.6|2641|2637.8|135
1609388400000|2020-12-31 04:20:00|2642.4|2638.9|2642.2|2638.7|2643.4|2640.5|2641.5|2638.5|160
1609388700000|2020-12-31 04:25:00|2642.3|2638.8|2640.3|2636.8|2642.4|2639.6|2638.9|2636.2|194
1609389000000|2020-12-31 04:30:00|2639.5|2637.5|2638|2634.5|2640.4|2637.7|2636.5|2633.7|194
1609389300000|2020-12-31 04:35:00|2638.1|2634.6|2640.6|2638.6|2641.6|2638.6|2637.5|2634.6|205
1609389600000|2020-12-31 04:40:00|2640.4|2638.4|2641.2|2637.7|2641.4|2639.2|2639.8|2637.2|154
1609389900000|2020-12-31 04:45:00|2641.1|2637.6|2640.9|2638.9|2641.6|2639|2639.8|2637.2|158
1609390200000|2020-12-31 04:50:00|2641|2639|2639.4|2635.9|2641.9|2639.1|2638.6|2635.8|138
1609390500000|2020-12-31 04:55:00|2638.6|2636.6|2640.8|2637.3|2641.3|2638.5|2638.6|2636.3|96
1609390800000|2020-12-31 05:00:00|2640.9|2637.4|2639.1|2637.1|2640.9|2638.1|2638.5|2636.1|137
1609391100000|2020-12-31 05:05:00|2639|2637|2639.1|2637.1|2640.8|2638.2|2638.4|2636.1|138
1609391400000|2020-12-31 05:10:00|2639|2637|2637.6|2635.6|2639.9|2637.2|2634.5|2632.3|231
1609391700000|2020-12-31 05:15:00|2638|2636|2642.4|2640.4|2643.1|2641.1|2638|2635.3|267
1609392000000|2020-12-31 05:20:00|2642.5|2640.5|2644.8|2642.8|2645.8|2643.8|2642|2639.4|184
1609392300000|2020-12-31 05:25:00|2645|2643|2645.1|2643.1|2646.9|2644.2|2644.2|2641.5|255
1609392600000|2020-12-31 05:30:00|2645.2|2643.2|2645.3|2643.3|2645.9|2643.9|2640.6|2638|567
1609392900000|2020-12-31 05:35:00|2645.2|2643.2|2646.6|2644.6|2647.1|2644.7|2643.2|2641.2|489
1609393200000|2020-12-31 05:40:00|2646.5|2644.5|2645.5|2643.5|2646.7|2644.7|2643.8|2641.8|404
1609393500000|2020-12-31 05:45:00|2645.6|2643.6|2643.8|2641.8|2647.9|2645.6|2643.5|2641.5|424
1609393800000|2020-12-31 05:50:00|2643.9|2641.9|2644.3|2642.3|2645|2642.8|2642.4|2640.4|374
1609394100000|2020-12-31 05:55:00|2644.4|2642.4|2642.6|2640.6|2644.4|2642.4|2641.6|2639.6|467
1609394400000|2020-12-31 06:00:00|2642.8|2640.8|2643.5|2641.5|2643.6|2641.6|2639.2|2637.2|613
1609394700000|2020-12-31 06:05:00|2643.3|2641.3|2644.5|2642.5|2647.3|2644.7|2642.7|2639.9|754
1609395000000|2020-12-31 06:10:00|2644.7|2642.7|2641.7|2639.7|2645.6|2643|2640.2|2637.9|686
1609395300000|2020-12-31 06:15:00|2641.6|2639.6|2639.2|2637.2|2642.8|2639.9|2637.5|2635|744
1609395600000|2020-12-31 06:20:00|2639.3|2637.3|2641.5|2639.5|2642.4|2639.8|2638.1|2635.9|475
1609395900000|2020-12-31 06:25:00|2641.6|2639.6|2640.1|2638.1|2643.7|2640.7|2640.1|2638|673
1609396200000|2020-12-31 06:30:00|2640.2|2638.2|2639.3|2637.3|2642.4|2639.3|2638.4|2636.4|565
1609396500000|2020-12-31 06:35:00|2639.1|2637.1|2638.5|2636.5|2642.3|2639.8|2637.9|2635.9|455
1609396800000|2020-12-31 06:40:00|2638.2|2636.2|2638.9|2636.9|2642.6|2639.8|2638|2636|476
1609397100000|2020-12-31 06:45:00|2639.3|2637.3|2638.7|2636.7|2642.3|2638.8|2637.4|2634.8|597
1609397400000|2020-12-31 06:50:00|2639.1|2637.1|2638.8|2636.8|2640|2638|2637.8|2635.7|427
1609397700000|2020-12-31 06:55:00|2638.9|2636.9|2641|2639|2641.3|2639.3|2638.6|2636.6|312
1609398000000|2020-12-31 07:00:00|2640.8|2638.8|2644.2|2642.2|2645.4|2642.9|2640.4|2638.4|268
1609398300000|2020-12-31 07:05:00|2644.1|2642.1|2643.5|2641.5|2645.9|2643.2|2643.4|2640.1|192
1609398600000|2020-12-31 07:10:00|2643.6|2641.6|2643|2639.5|2644.1|2641.8|2640.3|2637.1|203
1609398900000|2020-12-31 07:15:00|2642.3|2640.3|2643.4|2641.4|2644.3|2641.8|2641.9|2638.6|217
1609399200000|2020-12-31 07:20:00|2643.2|2641.2|2642.4|2640.4|2644.8|2642.3|2642|2639.7|188
1609399500000|2020-12-31 07:25:00|2642.2|2640.2|2643.6|2641.6|2644|2642|2642|2640|242
1609399800000|2020-12-31 07:30:00|2643.5|2641.5|2643.4|2641.4|2644|2642|2642.4|2640.2|159
1609400100000|2020-12-31 07:35:00|2643.3|2641.3|2649.9|2647.9|2650.6|2648.6|2642.9|2640.9|489
1609400400000|2020-12-31 07:40:00|2650|2648|2651.6|2649.6|2652.7|2650.7|2648.9|2645.8|469
1609400700000|2020-12-31 07:45:00|2651.5|2649.5|2651.6|2649.6|2652.4|2650.4|2649.2|2647.2|282
1609401000000|2020-12-31 07:50:00|2651.7|2649.7|2653.9|2651.9|2654.1|2652.1|2650.3|2648.3|262
1609401300000|2020-12-31 07:55:00|2653.8|2651.8|2651.9|2649.9|2654.6|2652.6|2651.1|2648.6|313
1609401600000|2020-12-31 08:00:00|2652|2650|2652.3|2650.3|2653.3|2651.3|2648.3|2646.3|405
1609401900000|2020-12-31 08:05:00|2652.4|2650.4|2649.8|2647.8|2653.5|2650.7|2649.5|2647.3|332
1609402200000|2020-12-31 08:10:00|2650.1|2648.1|2647.8|2645.8|2650.1|2648.1|2647.4|2645.4|303
1609402500000|2020-12-31 08:15:00|2647.7|2645.7|2649.9|2647.9|2649.9|2647.9|2647.1|2644.8|253
1609402800000|2020-12-31 08:20:00|2649.8|2647.8|2649.2|2647.2|2650.8|2648.8|2647.6|2645.1|215
1609403100000|2020-12-31 08:25:00|2649.3|2647.3|2651.5|2649.5|2652.6|2650.2|2648.8|2646.8|260
1609403400000|2020-12-31 08:30:00|2651.7|2649.7|2654.4|2652.4|2655.1|2653.1|2650.3|2648.3|317
1609403700000|2020-12-31 08:35:00|2654.7|2652.7|2651.6|2649.6|2657.1|2655.1|2651.4|2648.7|389
1609404000000|2020-12-31 08:40:00|2652.1|2650.1|2649.3|2647.3|2652.1|2650.1|2648.1|2646.1|366
1609404300000|2020-12-31 08:45:00|2649.2|2647.2|2648.1|2646.1|2650.6|2648.6|2645.6|2643.6|205
1609404600000|2020-12-31 08:50:00|2648.2|2646.2|2649.5|2647.5|2649.9|2647.9|2647.5|2645.5|257
1609404900000|2020-12-31 08:55:00|2649.7|2647.7|2650.1|2648.1|2650.2|2648.2|2647.2|2645.2|287
1609405200000|2020-12-31 09:00:00|2650.2|2648.2|2652.8|2650.8|2653.2|2651.1|2649|2646.3|242
1609405500000|2020-12-31 09:05:00|2652.7|2650.7|2649.1|2647.1|2654.3|2652.3|2648.6|2646.6|224
1609405800000|2020-12-31 09:10:00|2648.9|2646.9|2648.5|2646.5|2649|2647|2646.1|2643.9|313
1609406100000|2020-12-31 09:15:00|2648.4|2646.4|2646.6|2644.6|2648.7|2646.7|2645.7|2643.7|238
1609406400000|2020-12-31 09:20:00|2646.5|2644.5|2645.4|2643.4|2646.8|2644.8|2644.5|2641.8|157
1609406700000|2020-12-31 09:25:00|2645.3|2643.3|2648.1|2646.1|2649.5|2647.5|2644.9|2642.9|211
1609407000000|2020-12-31 09:30:00|2648|2646|2646.7|2644.7|2649.8|2647.8|2646|2644|294
1609407300000|2020-12-31 09:35:00|2646.8|2644.8|2647.9|2645.9|2649.1|2647.1|2646.3|2643.8|252
1609407600000|2020-12-31 09:40:00|2648|2646|2648|2646|2649.9|2647.9|2646.8|2644.4|264
1609407900000|2020-12-31 09:45:00|2647.9|2645.9|2648.3|2646.3|2649.4|2646.9|2646.4|2644.4|246
1609408200000|2020-12-31 09:50:00|2648.2|2646.2|2646.8|2644.8|2649.5|2647.3|2646.3|2643.9|193
1609408500000|2020-12-31 09:55:00|2646.9|2644.9|2646.9|2644.9|2649.4|2646.8|2645.2|2643.2|344
1609408800000|2020-12-31 10:00:00|2646.8|2644.8|2650.3|2648.3|2650.9|2648.6|2646.8|2644.1|298
1609409100000|2020-12-31 10:05:00|2650.2|2648.2|2648.6|2646.6|2651.8|2649.3|2648.4|2646|236
1609409400000|2020-12-31 10:10:00|2648.7|2646.7|2650.8|2648.8|2651.9|2649.2|2648.6|2646.2|219
1609409700000|2020-12-31 10:15:00|2650.7|2648.7|2652.2|2650.2|2653.4|2651.4|2650.6|2648.6|232
1609410000000|2020-12-31 10:20:00|2652.1|2650.1|2650.3|2648.3|2653.3|2651.3|2649.8|2647.8|173
1609410300000|2020-12-31 10:25:00|2650.4|2648.4|2649.3|2647.3|2651.9|2649.4|2648.8|2646.8|224
1609410600000|2020-12-31 10:30:00|2649.2|2647.2|2646.9|2644.9|2650.2|2648.1|2646.3|2644.3|425
1609410900000|2020-12-31 10:35:00|2647.3|2645.3|2646|2644|2649.9|2647.7|2645.8|2643.8|295
1609411200000|2020-12-31 10:40:00|2646.1|2644.1|2646.5|2644.5|2647.3|2644.9|2643.3|2641.3|284
1609411500000|2020-12-31 10:45:00|2646.4|2644.4|2648|2646|2648.1|2646.1|2644.9|2642.2|281
1609411800000|2020-12-31 10:50:00|2647.9|2645.9|2647.2|2645.2|2648.9|2646.9|2647|2645|219
1609412100000|2020-12-31 10:55:00|2647.3|2645.3|2647.1|2645.1|2647.4|2645.4|2646.2|2643.8|207
1609412400000|2020-12-31 11:00:00|2647.2|2645.2|2647.7|2645.7|2648.6|2646|2646.3|2644.3|259
1609412700000|2020-12-31 11:05:00|2647.8|2645.8|2647.7|2645.7|2648.1|2646.1|2646.5|2644.5|205
1609413000000|2020-12-31 11:10:00|2647.5|2645.5|2648.5|2646.5|2649.3|2647.3|2647.3|2645.3|195
1609413300000|2020-12-31 11:15:00|2648.3|2646.3|2650.9|2648.9|2651.3|2649.3|2648.3|2646.3|201
1609413600000|2020-12-31 11:20:00|2650.8|2648.8|2651.1|2649.1|2652.1|2650.1|2650.5|2648.5|141
1609413900000|2020-12-31 11:25:00|2651.2|2649.2|2651.5|2649.5|2652.3|2650.3|2650.4|2648.4|170
1609414200000|2020-12-31 11:30:00|2651.4|2649.4|2650.8|2648.8|2653.1|2651.1|2649.1|2647.1|204
1609414500000|2020-12-31 11:35:00|2650.7|2648.7|2650.9|2648.9|2652.3|2650.3|2650.5|2648.5|153
1609414800000|2020-12-31 11:40:00|2650.8|2648.8|2653.3|2651.3|2654.2|2652.2|2650.8|2648.8|230
1609415100000|2020-12-31 11:45:00|2653.2|2651.2|2651.7|2649.7|2653.9|2651.9|2650.3|2648|199
1609415400000|2020-12-31 11:50:00|2651.9|2649.9|2651.7|2649.7|2652.9|2650.2|2650.7|2648.7|185
1609415700000|2020-12-31 11:55:00|2651.8|2649.8|2649.3|2647.3|2652.1|2649.9|2649|2647|236
1609416000000|2020-12-31 12:00:00|2649.4|2647.4|2647|2645|2649.9|2647.4|2646.6|2644.5|300
1609416300000|2020-12-31 12:05:00|2647.1|2645.1|2649.2|2645.7|2649.6|2646.3|2646|2643.3|212
1609416600000|2020-12-31 12:10:00|2649.3|2645.8|2651.7|2648.2|2652.2|2649.2|2648.4|2644.5|164
1609416900000|2020-12-31 12:15:00|2651.5|2648|2647.5|2644|2652.2|2649.3|2646.3|2642.8|271
1609417200000|2020-12-31 12:20:00|2647.6|2644.1|2646.2|2642.7|2649.5|2646.8|2645.9|2642.5|193
1609417500000|2020-12-31 12:25:00|2646.7|2643.2|2647|2645|2648|2645.6|2645.1|2642|304
1609417800000|2020-12-31 12:30:00|2647.5|2644|2646.2|2642.7|2648.5|2645.7|2644.5|2641|334
1609418100000|2020-12-31 12:35:00|2645.9|2642.4|2649.4|2645.9|2649.8|2647.4|2645.7|2642.4|278
1609418400000|2020-12-31 12:40:00|2649.7|2646.2|2648.4|2644.9|2649.7|2647|2646.6|2643.1|254
1609418700000|2020-12-31 12:45:00|2648|2644.5|2646.9|2644.9|2648.9|2646.5|2646.2|2642.7|213
1609419000000|2020-12-31 12:50:00|2646.5|2644.5|2646.6|2643.1|2648.4|2645.7|2645.8|2642.3|264
1609419300000|2020-12-31 12:55:00|2646.7|2643.2|2647.5|2644|2648.4|2645.5|2645.6|2642.2|241
1609419600000|2020-12-31 13:00:00|2647.3|2643.8|2643|2639.5|2647.9|2645.1|2642.5|2639|308
1609419900000|2020-12-31 13:05:00|2643.1|2639.6|2639.7|2637.7|2643.9|2641.1|2639.7|2637.1|191
1609420200000|2020-12-31 13:10:00|2640.7|2637.2|2641.5|2639.5|2642.6|2639.9|2635.7|2633|341
1609420500000|2020-12-31 13:15:00|2641.9|2639.9|2648.2|2646.2|2649.3|2646.9|2641.5|2639.5|480
1609420800000|2020-12-31 13:20:00|2648.8|2646.8|2643.6|2641.6|2648.8|2646.8|2642.4|2639.6|304
1609421100000|2020-12-31 13:25:00|2643.5|2641.5|2645.3|2641.8|2646.5|2643.8|2638.2|2634.7|595
1609421400000|2020-12-31 13:30:00|2645.8|2642.3|2646.9|2643.4|2649.3|2645.8|2643.5|2640|551
1609421700000|2020-12-31 13:35:00|2646.2|2644.2|2646.7|2644.7|2647.8|2645.2|2644.1|2640.2|365
1609422000000|2020-12-31 13:40:00|2647.6|2644.1|2647.3|2645.3|2649.5|2646.9|2645.3|2642.3|348
1609422300000|2020-12-31 13:45:00|2647.4|2645.4|2644.9|2642.9|2648.2|2645.5|2644.6|2642.6|247
1609422600000|2020-12-31 13:50:00|2644.5|2642.5|2643.7|2641.7|2646.5|2644.4|2643.1|2641.1|305
1609422900000|2020-12-31 13:55:00|2643.6|2641.6|2647.7|2645.7|2650.9|2648.9|2642.7|2640.7|452
1609423200000|2020-12-31 14:00:00|2647.9|2645.9|2650.6|2648.6|2651.5|2649|2647.6|2644.8|367
1609423500000|2020-12-31 14:05:00|2650.8|2648.8|2648.1|2644.6|2652.4|2650.3|2647.4|2644.6|327
1609423800000|2020-12-31 14:10:00|2647.4|2645.4|2650.2|2646.7|2651.6|2649.1|2647.4|2644.6|309
1609424100000|2020-12-31 14:15:00|2650|2646.5|2651.9|2649.9|2656.5|2654.1|2649.6|2646.5|466
1609424400000|2020-12-31 14:20:00|2652.3|2650.3|2648.1|2646.1|2653.7|2651.2|2647.5|2645.5|443
1609424700000|2020-12-31 14:25:00|2648.5|2646.5|2647|2645|2649.5|2646.5|2644.9|2641.8|444
1609425000000|2020-12-31 14:30:00|2647.3|2645.3|2645.9|2642.4|2651.7|2648.7|2643.3|2641.1|690
1609425300000|2020-12-31 14:35:00|2645.1|2643.1|2648.3|2646.3|2650.5|2647.9|2644.3|2642.1|595
1609425600000|2020-12-31 14:40:00|2648.5|2646.5|2644.3|2642.3|2650|2646.8|2643.6|2640.3|659
1609425900000|2020-12-31 14:45:00|2645.3|2641.8|2642.7|2640.7|2646.5|2643.8|2641.1|2638.7|640
1609426200000|2020-12-31 14:50:00|2642.6|2640.6|2635.3|2631.8|2644.4|2641.2|2634.2|2631.6|748
1609426500000|2020-12-31 14:55:00|2634.6|2632.6|2634.6|2632.6|2637.5|2634.7|2627.3|2625.3|843
1609426800000|2020-12-31 15:00:00|2634.5|2632.5|2646.5|2644.5|2647.6|2645.4|2633.1|2631.1|1068
1609427100000|2020-12-31 15:05:00|2646.4|2644.4|2650.7|2648.7|2652.8|2650.5|2646.4|2643.9|939
1609427400000|2020-12-31 15:10:00|2650.6|2648.6|2650|2648|2651.9|2649.9|2647|2643.7|693
1609427700000|2020-12-31 15:15:00|2649.8|2647.8|2650.7|2648.7|2651.4|2649.4|2646.2|2644.2|493
1609428000000|2020-12-31 15:20:00|2651|2649|2650.2|2648.2|2652.6|2650.6|2650|2648|467
1609428300000|2020-12-31 15:25:00|2649.9|2647.9|2648.3|2646.3|2651|2649|2648.2|2646.2|375
1609428600000|2020-12-31 15:30:00|2648.6|2646.6|2653.7|2651.7|2655.2|2653.2|2648.5|2646.5|490
1609428900000|2020-12-31 15:35:00|2654|2652|2658.2|2656.2|2658.5|2656.5|2652.1|2649|804
1609429200000|2020-12-31 15:40:00|2658.1|2656.1|2652.7|2650.7|2660.3|2657.8|2651.4|2648.9|905
1609429500000|2020-12-31 15:45:00|2652.6|2650.6|2649.1|2645.6|2655.4|2653.4|2648.7|2645.6|756
1609429800000|2020-12-31 15:50:00|2648.4|2646.4|2648.5|2646.5|2650.8|2648.4|2645.1|2642.8|869
1609430100000|2020-12-31 15:55:00|2648.7|2645.2|2648.5|2646.5|2652.5|2650.5|2646.5|2643.5|976
1609430400000|2020-12-31 16:00:00|2648.6|2646.6|2647.7|2645.7|2650.3|2648.3|2646.9|2644|721
1609430700000|2020-12-31 16:05:00|2647.4|2645.4|2648.9|2646.9|2650.3|2648.3|2646.4|2644.1|545
1609431000000|2020-12-31 16:10:00|2649.1|2647.1|2641.8|2639.8|2649.2|2647.2|2638.5|2636.5|685
1609431300000|2020-12-31 16:15:00|2641.9|2639.9|2649.4|2647.4|2649.4|2647.4|2641.4|2639.4|470
1609431600000|2020-12-31 16:20:00|2649.5|2647.5|2647|2645|2650.3|2648.3|2646.6|2644.6|483
1609431900000|2020-12-31 16:25:00|2647.1|2645.1|2645.6|2643.6|2647.2|2645.2|2643.1|2640.4|438
1609432200000|2020-12-31 16:30:00|2645.7|2643.7|2643.4|2641.4|2646.7|2644.1|2642.9|2640.6|390
1609432500000|2020-12-31 16:35:00|2643.8|2641.8|2641.5|2639.5|2644.3|2642.3|2640.8|2638.4|336
1609432800000|2020-12-31 16:40:00|2641.6|2639.6|2634.8|2632.8|2644|2642|2634.5|2632.3|544
1609433100000|2020-12-31 16:45:00|2634.9|2632.9|2638.7|2636.7|2640.3|2637.2|2634|2631.7|582
1609433400000|2020-12-31 16:50:00|2638.6|2636.6|2636.9|2634.9|2639.4|2637.4|2635.8|2633.8|439
1609433700000|2020-12-31 16:55:00|2637|2635|2638.5|2636.5|2638.7|2636.7|2635.6|2633.6|365
1609434000000|2020-12-31 17:00:00|2638.4|2636.4|2637.9|2635.9|2640.1|2638.1|2635.3|2633.3|391
1609434300000|2020-12-31 17:05:00|2637.3|2635.3|2636.8|2634.8|2638|2636|2636|2634|392
1609434600000|2020-12-31 17:10:00|2637|2635|2636|2634|2637.1|2635.1|2633.9|2631.9|364
1609434900000|2020-12-31 17:15:00|2636.1|2634.1|2635.5|2633.5|2636.5|2634.5|2634|2632|252
1609435200000|2020-12-31 17:20:00|2635.6|2633.6|2634.9|2632.9|2636|2634|2634|2632|409
1609435500000|2020-12-31 17:25:00|2635.1|2633.1|2635.8|2633.8|2638.1|2636.1|2634.4|2632.3|347
1609435800000|2020-12-31 17:30:00|2635.6|2633.6|2631.1|2629.1|2635.6|2633.6|2628.2|2626.2|436
1609436100000|2020-12-31 17:35:00|2631|2629|2631.5|2629.5|2634|2632|2630.6|2628.4|407
1609436400000|2020-12-31 17:40:00|2631.3|2629.3|2633.3|2631.3|2634.1|2632.1|2630.3|2628.3|265
1609436700000|2020-12-31 17:45:00|2633.4|2631.4|2633.8|2631.8|2634.3|2632.3|2633.1|2631.1|202
1609437000000|2020-12-31 17:50:00|2634|2632|2634.9|2632.9|2636|2634|2631.9|2629.9|246
1609437300000|2020-12-31 17:55:00|2634.8|2632.8|2636.5|2634.5|2636.9|2634.9|2633.9|2631.9|410
1609437600000|2020-12-31 18:00:00|2636.4|2634.4|2635.4|2633.4|2637.8|2635.8|2635.4|2633.2|471
1609437900000|2020-12-31 18:05:00|2634.8|2632.8|2632.5|2630.5|2636.9|2634.9|2632.1|2630.1|397
1609438200000|2020-12-31 18:10:00|2632.1|2630.1|2630.2|2628.2|2632.8|2630.8|2622.2|2620.2|624
1609438500000|2020-12-31 18:15:00|2630|2628|2626.9|2624.9|2631.9|2629.9|2624.9|2622.9|448
1609438800000|2020-12-31 18:20:00|2626.8|2624.8|2629.6|2627.6|2630|2628|2625.3|2623.3|574
1609439100000|2020-12-31 18:25:00|2629.5|2627.5|2628|2626|2629.5|2627.5|2625.8|2623.8|339
1609439400000|2020-12-31 18:30:00|2627.9|2625.9|2631.5|2629.5|2631.8|2629.8|2627.5|2625.5|297
1609439700000|2020-12-31 18:35:00|2631.8|2629.8|2632.4|2630.4|2632.8|2630.8|2631|2629|246
1609440000000|2020-12-31 18:40:00|2632.3|2630.3|2632.2|2630.2|2633|2631|2630.9|2628.9|231
1609440300000|2020-12-31 18:45:00|2632|2630|2632.1|2630.1|2632.8|2630.8|2631.5|2629.5|162
1609440600000|2020-12-31 18:50:00|2631.8|2629.8|2633.2|2631.2|2633.5|2631.5|2631.5|2629.5|184
1609440900000|2020-12-31 18:55:00|2633.4|2631.4|2632.8|2630.8|2633.4|2631.4|2632|2630|229
1609441200000|2020-12-31 19:00:00|2632.7|2630.7|2633.9|2631.9|2634.5|2632.5|2631.3|2629.3|286
1609441500000|2020-12-31 19:05:00|2634|2632|2634.7|2632.7|2635.8|2633.5|2632.8|2630.8|227
1609441800000|2020-12-31 19:10:00|2634.6|2632.6|2633.8|2631.8|2635.2|2632.9|2633.3|2630.2|173
1609442100000|2020-12-31 19:15:00|2633.9|2631.9|2636.9|2634.9|2637.4|2635.2|2633.9|2631.3|238
1609442400000|2020-12-31 19:20:00|2637|2635|2636.8|2633.3|2638.2|2636.2|2635|2633|193
1609442700000|2020-12-31 19:25:00|2636.7|2633.2|2636.9|2634.9|2638.2|2635.4|2635.2|2632.6|182
1609443000000|2020-12-31 19:30:00|2637.7|2634.2|2638.8|2636.8|2640.3|2637.4|2636.8|2634.1|176
1609443300000|2020-12-31 19:35:00|2638.9|2636.9|2641.1|2639.1|2641.8|2639.6|2637.5|2635.5|166
1609443600000|2020-12-31 19:40:00|2641.2|2639.2|2639.4|2637.4|2642.7|2640.1|2639|2636.6|158
1609443900000|2020-12-31 19:45:00|2640|2636.5|2639.8|2636.3|2640.1|2637.6|2638.3|2635.7|164
1609444200000|2020-12-31 19:50:00|2639.9|2636.4|2639.9|2637.9|2640.7|2637.9|2636.8|2634.7|211
1609444500000|2020-12-31 19:55:00|2640.6|2637.1|2640.6|2638.6|2642.8|2640|2639.4|2637|276
1609444800000|2020-12-31 20:00:00|2640.5|2638.5|2641.9|2638.4|2642|2639.1|2638.9|2636.4|262
1609445100000|2020-12-31 20:05:00|2641.1|2639.1|2643.2|2639.7|2643.5|2640.7|2640.7|2638.7|158
1609445400000|2020-12-31 20:10:00|2643.1|2639.6|2643.2|2641.2|2645.9|2643.1|2642.4|2639.6|199
1609445700000|2020-12-31 20:15:00|2643.4|2641.4|2642.4|2640.4|2644.5|2642.2|2641.4|2638.3|232
1609446000000|2020-12-31 20:20:00|2643.3|2639.8|2641.3|2639.3|2644.6|2642.4|2640.8|2637.3|185
1609446300000|2020-12-31 20:25:00|2641.2|2639.2|2642.3|2640.3|2644|2641.6|2641.2|2638.5|166
1609446600000|2020-12-31 20:30:00|2642.6|2639.1|2641.7|2639.7|2643.3|2641.3|2641.4|2638.1|190
1609446900000|2020-12-31 20:35:00|2641.8|2639.8|2643.8|2641.8|2645.9|2643.1|2641.8|2638.6|268
1609447200000|2020-12-31 20:40:00|2644|2640.5|2643.3|2641.3|2644.4|2642|2641.3|2639.3|227
1609447500000|2020-12-31 20:45:00|2643.2|2641.2|2642.6|2640.6|2644.6|2641.9|2641.7|2639.7|228
1609447800000|2020-12-31 20:50:00|2643.1|2641.1|2646.4|2644.4|2647.5|2644.8|2642.9|2640.3|290
1609448100000|2020-12-31 20:55:00|2646|2644|2643.5|2641.5|2648.1|2645.9|2643.5|2641.5|438
1609448400000|2020-12-31 21:00:00|2644.1|2640.6|2642.4|2638.9|2646.9|2644.4|2641.1|2637.7|289
1609448700000|2020-12-31 21:05:00|2642.1|2638.6|2642.9|2639.4|2643.9|2640.5|2641.1|2638.3|155
1609449000000|2020-12-31 21:10:00|2642.7|2639.2|2641.5|2638|2643.7|2640.2|2640.5|2637.5|199
1609449300000|2020-12-31 21:15:00|2641.4|2637.9|2641.8|2638.3|2642.7|2639.2|2640.8|2637.3|152
1609449600000|2020-12-31 21:20:00|2642|2638.5|2640.9|2637.4|2642.6|2639.1|2640.3|2636.8|93
1609449900000|2020-12-31 21:25:00|2641.1|2637.6|2640.8|2637.3|2642.2|2638.7|2640.1|2636.6|125
1609450200000|2020-12-31 21:30:00|2641|2637.5|2641.2|2637.7|2643.2|2639.7|2641|2637.5|175
1609450500000|2020-12-31 21:35:00|2641.1|2637.6|2641.4|2637.9|2642.6|2639.1|2640.4|2636.9|141
1609450800000|2020-12-31 21:40:00|2641.7|2638.2|2641.4|2637.9|2643.2|2639.7|2640.6|2637.1|117
1609451100000|2020-12-31 21:45:00|2641.3|2637.8|2640.1|2636.6|2642.1|2638.6|2640|2636.5|93
1609451400000|2020-12-31 21:50:00|2640.6|2637.1|2643.1|2634.4|2643.1|2638.1|2640.1|2634.4|106
1609451700000|2020-12-31 21:55:00|2640.4|2636.9|2644.7|2634.8|2645.3|2638.9|2640.3|2633.3|123
1609714800000|2021-01-03 23:00:00|2676.2|2668.9|2671.2|2664.1|2681.7|2675.4|2667.1|2659|1035
1609715100000|2021-01-03 23:05:00|2670.7|2664.5|2671.9|2668.4|2675.6|2670.5|2665.6|2660.2|804
1609715400000|2021-01-03 23:10:00|2673.8|2666.7|2676.4|2671.1|2677.5|2673.2|2669.1|2663.1|632
1609715700000|2021-01-03 23:15:00|2676.3|2671.2|2675.9|2670.2|2678.2|2673.8|2672.4|2667.1|516
1609716000000|2021-01-03 23:20:00|2675.1|2671.6|2674.6|2671.1|2678|2674.8|2674.1|2668.9|278
1609716300000|2021-01-03 23:25:00|2676|2669.3|2680.5|2677|2682|2678.9|2673.8|2669.3|344
1609716600000|2021-01-03 23:30:00|2680.9|2677.4|2692.1|2690.1|2693.3|2691|2680|2676.6|555
1609716900000|2021-01-03 23:35:00|2691.9|2689.9|2689.1|2687.1|2694.1|2691.3|2686.6|2683.9|419
1609717200000|2021-01-03 23:40:00|2688.8|2686.8|2690.7|2687.2|2692.5|2690.5|2688|2685.2|279
1609717500000|2021-01-03 23:45:00|2689.9|2687.9|2689|2685.5|2691.7|2688.7|2687.7|2684.9|291
1609717800000|2021-01-03 23:50:00|2688.8|2685.3|2685.1|2683.1|2689.6|2687|2685.1|2683.1|238
1609718100000|2021-01-03 23:55:00|2685.2|2683.2|2687.3|2683.8|2688.9|2686.3|2682.8|2680.3|408
1609718400000|2021-01-04 00:00:00|2687.2|2683.7|2680|2676.5|2687.4|2684.7|2679.6|2676.5|526
1609718700000|2021-01-04 00:05:00|2679.9|2676.4|2678.2|2676.2|2681.7|2678.5|2677.5|2674.7|388
1609719000000|2021-01-04 00:10:00|2678.3|2676.3|2677.6|2675.6|2679.6|2676.4|2677|2674.2|273
1609719300000|2021-01-04 00:15:00|2678|2676|2677.7|2674.2|2678.7|2676|2676.4|2673.8|196
1609719600000|2021-01-04 00:20:00|2677.6|2674.1|2678.5|2676.5|2681.4|2677.9|2677|2674|273
1609719900000|2021-01-04 00:25:00|2678.8|2676.8|2678.9|2675.4|2681.3|2677.8|2677.6|2674.1|271
1609720200000|2021-01-04 00:30:00|2678.8|2675.3|2679.8|2677.8|2681.8|2678.3|2676.7|2673.6|315
1609720500000|2021-01-04 00:35:00|2680.7|2677.2|2677.4|2673.9|2681.9|2678.7|2673.2|2670.4|362
1609720800000|2021-01-04 00:40:00|2677.5|2674|2675.2|2671.7|2677.6|2674.8|2674.5|2671|294
1609721100000|2021-01-04 00:45:00|2675|2671.5|2675.5|2672|2677.6|2674.1|2674.7|2671.2|255
1609721400000|2021-01-04 00:50:00|2675.6|2672.1|2677.8|2674.3|2678.9|2676.1|2673.9|2670.5|374
1609721700000|2021-01-04 00:55:00|2677.5|2674|2684.2|2680.7|2684.9|2681.4|2675.3|2671.8|544
1609722000000|2021-01-04 01:00:00|2684.3|2680.8|2700|2696.5|2705.2|2701.7|2684.1|2680.6|1375
1609722300000|2021-01-04 01:05:00|2699.9|2696.4|2711.5|2708|2716.8|2713.3|2699.9|2696.4|1238
1609722600000|2021-01-04 01:10:00|2711.6|2708.1|2709.9|2707.9|2714.2|2711.2|2708.7|2705.8|1087
1609722900000|2021-01-04 01:15:00|2709.7|2707.7|2703.2|2699.7|2710.8|2708.5|2700.4|2698.1|981
1609723200000|2021-01-04 01:20:00|2703.1|2699.6|2702.3|2700.3|2706.1|2703|2701.1|2698.2|782
1609723500000|2021-01-04 01:25:00|2703.4|2699.9|2705.5|2703.5|2707.3|2705|2702.7|2699.6|673
1609723800000|2021-01-04 01:30:00|2705.8|2703.8|2700.6|2697.1|2707.9|2705.1|2699.8|2697.1|946
1609724100000|2021-01-04 01:35:00|2700.7|2697.2|2705.6|2703.6|2707.9|2705|2699.9|2697.2|768
1609724400000|2021-01-04 01:40:00|2705.8|2703.8|2706.2|2704.2|2712.7|2709.4|2704.4|2701.3|905
1609724700000|2021-01-04 01:45:00|2706.3|2704.3|2703.1|2701.1|2708.4|2705.7|2699.1|2695.7|878
1609725000000|2021-01-04 01:50:00|2703|2701|2704.2|2702.2|2706.3|2703.3|2702.6|2700|724
1609725300000|2021-01-04 01:55:00|2704.4|2702.4|2701.4|2699.4|2705.4|2703.4|2700.6|2697.9|552
1609725600000|2021-01-04 02:00:00|2701.9|2699.9|2690.4|2686.9|2703.6|2701.4|2688.8|2685.3|854
1609725900000|2021-01-04 02:05:00|2690.6|2687.1|2703|2699.5|2703.1|2699.9|2688.9|2685.5|776
1609726200000|2021-01-04 02:10:00|2703.1|2699.6|2706.2|2702.7|2707.6|2705.2|2700.7|2698.4|648
1609726500000|2021-01-04 02:15:00|2706|2702.5|2707.4|2703.9|2708.5|2705.8|2703.7|2700.7|404
1609726800000|2021-01-04 02:20:00|2707.5|2704|2704.8|2701.3|2707.5|2704.4|2703.7|2701|312
1609727100000|2021-01-04 02:25:00|2705|2701.5|2704.3|2700.8|2705.3|2702.6|2702.3|2699.6|328
1609727400000|2021-01-04 02:30:00|2704.6|2701.1|2707.5|2705.5|2710.5|2707.6|2704.6|2701.1|711
1609727700000|2021-01-04 02:35:00|2707.6|2705.6|2706.7|2703.2|2709.7|2707|2704.6|2701.5|666
1609728000000|2021-01-04 02:40:00|2707.2|2703.7|2705.8|2703.8|2707.2|2704.7|2702.2|2699.3|653
1609728300000|2021-01-04 02:45:00|2705.7|2703.7|2712.1|2710.1|2713.8|2710.9|2705.5|2703.1|570
1609728600000|2021-01-04 02:50:00|2711.7|2709.7|2712.2|2710.2|2714.3|2711|2710.4|2707.5|623
1609728900000|2021-01-04 02:55:00|2712.3|2710.3|2711.1|2709.1|2714.4|2712.4|2710.2|2708.2|659
1609729200000|2021-01-04 03:00:00|2711.2|2709.2|2708.7|2706.7|2711.7|2709.7|2707.7|2705.1|532
1609729500000|2021-01-04 03:05:00|2708.8|2706.8|2707.6|2705.6|2709.5|2707.5|2707.1|2704.8|493
1609729800000|2021-01-04 03:10:00|2707.8|2705.8|2706.1|2704.1|2710|2707.8|2705.9|2703.1|371
1609730100000|2021-01-04 03:15:00|2705.9|2703.9|2710.4|2708.4|2711.5|2708.8|2705.9|2703.4|436
1609730400000|2021-01-04 03:20:00|2710.5|2708.5|2712.7|2710.7|2714|2711.4|2709.7|2707.1|445
1609730700000|2021-01-04 03:25:00|2712.8|2710.8|2712.8|2709.3|2714|2711.1|2711.1|2708.4|303
1609731000000|2021-01-04 03:30:00|2712.7|2709.2|2710.5|2707|2712.9|2709.4|2708.7|2705.7|305
1609731300000|2021-01-04 03:35:00|2710.6|2707.1|2711.8|2708.3|2712.2|2709.6|2709.5|2706.6|279
1609731600000|2021-01-04 03:40:00|2711.1|2709.1|2710.9|2708.9|2713.3|2710.9|2710.5|2707.6|283
1609731900000|2021-01-04 03:45:00|2711.2|2709.2|2707.6|2705.6|2712.1|2709.6|2707|2704.3|259
1609732200000|2021-01-04 03:50:00|2707.8|2705.8|2707.4|2705.4|2709.5|2706.9|2705.5|2702.6|305
1609732500000|2021-01-04 03:55:00|2707.5|2705.5|2708.3|2706.3|2708.9|2706.4|2707|2704.2|176
1609732800000|2021-01-04 04:00:00|2708.2|2706.2|2707.6|2705.6|2709.2|2706.6|2707.2|2704.9|168
1609733100000|2021-01-04 04:05:00|2707.5|2705.5|2707.6|2705.6|2708|2705.9|2705.9|2703.9|211
1609733400000|2021-01-04 04:10:00|2707.5|2705.5|2708|2706|2709|2706.4|2706.3|2703.7|154
1609733700000|2021-01-04 04:15:00|2707.9|2705.9|2707.8|2705.8|2708.5|2706.5|2707.1|2704.5|92
1609734000000|2021-01-04 04:20:00|2707.9|2705.9|2704.4|2702.4|2708.6|2706.3|2703.9|2701.5|219
1609734300000|2021-01-04 04:25:00|2704.3|2702.3|2705.6|2703.6|2706.4|2704.3|2703.7|2701.6|207
1609734600000|2021-01-04 04:30:00|2705.5|2703.5|2702.7|2700.7|2706.7|2704|2702.5|2699.8|236
1609734900000|2021-01-04 04:35:00|2702.2|2700.2|2701.7|2699.7|2705.6|2703.3|2700.1|2698.1|289
1609735200000|2021-01-04 04:40:00|2701.6|2699.6|2706.6|2704.6|2707.3|2704.8|2697.9|2695.9|339
1609735500000|2021-01-04 04:45:00|2706.5|2704.5|2706.1|2704.1|2707.6|2704.8|2704.7|2702.4|253
1609735800000|2021-01-04 04:50:00|2706.2|2704.2|2706.9|2704.9|2707.7|2705.3|2705.1|2702.6|142
1609736100000|2021-01-04 04:55:00|2706.7|2704.7|2706.8|2704.8|2709.3|2707.3|2706.6|2703.9|259
1609736400000|2021-01-04 05:00:00|2706.9|2704.9|2708.5|2706.5|2709.7|2707.7|2706.6|2704.6|265
1609736700000|2021-01-04 05:05:00|2708.7|2706.7|2707.8|2705.8|2709.3|2706.8|2706.7|2704.7|186
1609737000000|2021-01-04 05:10:00|2707.7|2705.7|2704.6|2702.6|2708.2|2705.8|2703.9|2701.2|229
1609737300000|2021-01-04 05:15:00|2704.5|2702.5|2697.9|2695.9|2705.3|2702.5|2697.8|2695.1|359
1609737600000|2021-01-04 05:20:00|2698.2|2696.2|2698.5|2696.5|2700.4|2697.6|2696.5|2694.5|365
1609737900000|2021-01-04 05:25:00|2698.6|2696.6|2700.9|2698.9|2701.5|2699.5|2698|2696|247
1609738200000|2021-01-04 05:30:00|2701|2699|2703|2701|2706.1|2703.3|2699.7|2697.6|629
1609738500000|2021-01-04 05:35:00|2703.1|2701.1|2700.4|2698.4|2704.3|2702.3|2696.6|2694.2|527
1609738800000|2021-01-04 05:40:00|2700.5|2698.5|2695.4|2693.4|2701.9|2699.8|2692.9|2690.7|472
1609739100000|2021-01-04 05:45:00|2695.3|2693.3|2699.3|2695.8|2700.2|2697.1|2694.3|2692.1|649
1609739400000|2021-01-04 05:50:00|2699.6|2696.1|2697.7|2694.2|2700.8|2697.3|2694.3|2690.8|671
1609739700000|2021-01-04 05:55:00|2697.6|2694.1|2702.6|2699.1|2703.3|2701.3|2696.7|2694.1|824
1609740000000|2021-01-04 06:00:00|2702.7|2699.2|2703.3|2701.3|2704.5|2702.5|2699.9|2697.9|809
1609740300000|2021-01-04 06:05:00|2703.2|2701.2|2706.9|2703.4|2707.9|2704.6|2696.7|2694.4|748
1609740600000|2021-01-04 06:10:00|2707|2703.5|2707.6|2705.6|2709.9|2707.7|2705.7|2702.9|678
1609740900000|2021-01-04 06:15:00|2707.4|2705.4|2710.4|2708.4|2712.2|2708.9|2706.5|2703.7|616
1609741200000|2021-01-04 06:20:00|2710.5|2708.5|2715.4|2711.9|2717|2714.5|2709.5|2706.5|597
1609741500000|2021-01-04 06:25:00|2715.5|2712|2711.7|2708.2|2715.9|2713.2|2710.3|2707.6|581
1609741800000|2021-01-04 06:30:00|2712|2708.5|2713.5|2711.5|2716.1|2714.1|2710.8|2708.4|550
1609742100000|2021-01-04 06:35:00|2713.4|2711.4|2716.8|2714.8|2717.3|2715.1|2711.1|2709.1|468
1609742400000|2021-01-04 06:40:00|2716.7|2714.7|2712.6|2709.1|2719.1|2716.4|2711.3|2708.3|585
1609742700000|2021-01-04 06:45:00|2712.4|2708.9|2712.5|2709|2713.8|2710.9|2710.4|2707.7|512
1609743000000|2021-01-04 06:50:00|2712.4|2708.9|2710.9|2708.9|2713.2|2710.9|2709.3|2707.3|340
1609743300000|2021-01-04 06:55:00|2710.7|2708.7|2711.6|2709.6|2712.8|2710.5|2709.6|2707.6|312
1609743600000|2021-01-04 07:00:00|2711.7|2709.7|2714|2712|2715.3|2712.3|2710.1|2707.2|258
1609743900000|2021-01-04 07:05:00|2713.9|2711.9|2713.4|2711.4|2715.1|2712.6|2711.9|2709.2|252
1609744200000|2021-01-04 07:10:00|2713.3|2711.3|2713.7|2710.2|2715.2|2712.7|2712.7|2710.2|204
1609744500000|2021-01-04 07:15:00|2712.7|2710.7|2713.7|2711.7|2714.5|2712|2712|2709.3|300
1609744800000|2021-01-04 07:20:00|2713.6|2711.6|2712.4|2710.4|2714.2|2712|2710.9|2708.4|267
1609745100000|2021-01-04 07:25:00|2712.3|2710.3|2711.9|2709.9|2712.7|2710.7|2710.6|2708.1|246
1609745400000|2021-01-04 07:30:00|2712|2710|2712.7|2710.7|2713.8|2711.8|2711.2|2709.2|273
1609745700000|2021-01-04 07:35:00|2712.8|2710.8|2715|2713|2715.7|2713.7|2712.5|2710.5|355
1609746000000|2021-01-04 07:40:00|2714.8|2712.8|2715|2713|2715.9|2713.9|2713.8|2711.8|260
1609746300000|2021-01-04 07:45:00|2714.9|2712.9|2714.2|2712.2|2717.6|2715.6|2713.8|2711.8|361
1609746600000|2021-01-04 07:50:00|2714.1|2712.1|2711.2|2709.2|2714.1|2712.1|2711|2709|355
1609746900000|2021-01-04 07:55:00|2711.3|2709.3|2716.2|2714.2|2716.8|2714.8|2710.9|2708.9|448
1609747200000|2021-01-04 08:00:00|2716|2714|2724.1|2722.1|2728.4|2726.2|2715.9|2713.9|769
1609747500000|2021-01-04 08:05:00|2724|2722|2723|2721|2725.4|2723.4|2720.3|2717.9|573
1609747800000|2021-01-04 08:10:00|2722.9|2720.9|2727.3|2725.3|2728.4|2726.1|2721.5|2719.5|544
1609748100000|2021-01-04 08:15:00|2727.4|2725.4|2729.8|2727.8|2731|2728.7|2724.1|2720.8|536
1609748400000|2021-01-04 08:20:00|2729.7|2727.7|2733|2731|2735.4|2732.7|2728.8|2725.6|704
1609748700000|2021-01-04 08:25:00|2732.9|2730.9|2733.1|2731.1|2736.1|2734.1|2730.3|2728.3|887
1609749000000|2021-01-04 08:30:00|2733.2|2731.2|2728.3|2726.3|2733.6|2731.2|2727.2|2725.1|730
1609749300000|2021-01-04 08:35:00|2728.4|2726.4|2732.1|2730.1|2732.7|2730.7|2726.3|2724.3|576
1609749600000|2021-01-04 08:40:00|2732|2730|2729.1|2727.1|2732.9|2730.9|2727.4|2724.7|456
1609749900000|2021-01-04 08:45:00|2729.2|2727.2|2726.3|2724.3|2732|2729.4|2725|2723|502
1609750200000|2021-01-04 08:50:00|2726.4|2724.4|2725.6|2723.6|2727.5|2724.8|2724|2721.3|394
1609750500000|2021-01-04 08:55:00|2725.7|2723.7|2726.3|2722.8|2727.6|2725|2723.9|2721.2|406
1609750800000|2021-01-04 09:00:00|2725.3|2723.3|2727.1|2725.1|2729.5|2727.5|2725.3|2722.6|439
1609751100000|2021-01-04 09:05:00|2727|2725|2728.6|2726.6|2730.6|2728.3|2727|2725|363
1609751400000|2021-01-04 09:10:00|2728.5|2726.5|2728.9|2726.9|2731.8|2729.8|2727.8|2725.8|339
1609751700000|2021-01-04 09:15:00|2729.2|2727.2|2729.4|2727.4|2730.8|2728.8|2728.2|2726.2|455
1609752000000|2021-01-04 09:20:00|2729.5|2727.5|2729.2|2727.2|2729.9|2727.9|2727.9|2725.7|286
1609752300000|2021-01-04 09:25:00|2729.4|2727.4|2732|2730|2732.9|2730.9|2728.9|2726.6|299
1609752600000|2021-01-04 09:30:00|2732.1|2730.1|2733.4|2731.4|2734.9|2732.3|2731.2|2728.4|145
1609752900000|2021-01-04 09:35:00|2733.3|2731.3|2732.8|2730.8|2734.4|2731.7|2731.8|2729.3|189
1609753200000|2021-01-04 09:40:00|2733.1|2731.1|2729.5|2727.5|2734.7|2732.7|2728.8|2726.7|298
1609753500000|2021-01-04 09:45:00|2729.3|2727.3|2728.8|2726.8|2731.1|2729.1|2727.7|2725.7|326
1609753800000|2021-01-04 09:50:00|2728.7|2726.7|2729.5|2727.5|2731|2728.4|2728|2725.7|247
1609754100000|2021-01-04 09:55:00|2729.6|2727.6|2730.2|2728.2|2732.2|2729.7|2729.5|2727|212
1609754400000|2021-01-04 10:00:00|2730.3|2728.3|2730.9|2728.9|2732.8|2730.4|2729.3|2726.7|262
1609754700000|2021-01-04 10:05:00|2730.5|2728.5|2731.7|2729.7|2732.5|2730.5|2727.6|2725.6|419
1609755000000|2021-01-04 10:10:00|2731.8|2729.8|2732.8|2730.8|2734.5|2732.5|2730.6|2728.6|239
1609755300000|2021-01-04 10:15:00|2732.9|2730.9|2727.8|2725.8|2732.9|2730.9|2727.8|2725.8|279
1609755600000|2021-01-04 10:20:00|2727.9|2725.9|2726.9|2724.9|2728.9|2726.9|2726.6|2724.6|274
1609755900000|2021-01-04 10:25:00|2727|2725|2723.9|2721.9|2727.3|2725.3|2721.5|2719.5|402
1609756200000|2021-01-04 10:30:00|2723.4|2721.4|2726.4|2724.4|2727.4|2725.4|2723|2721|397
1609756500000|2021-01-04 10:35:00|2726.2|2724.2|2723.6|2721.6|2727.4|2725.4|2722.6|2720.6|343
1609756800000|2021-01-04 10:40:00|2723.4|2721.4|2727.7|2725.7|2728.3|2726.3|2722.6|2720.6|290
1609757100000|2021-01-04 10:45:00|2727.8|2725.8|2728.4|2726.4|2728.7|2726.7|2725.8|2723.8|277
1609757400000|2021-01-04 10:50:00|2728.2|2726.2|2731.4|2729.4|2731.8|2729.8|2727.1|2725.1|362
1609757700000|2021-01-04 10:55:00|2731.3|2729.3|2729.1|2727.1|2731.9|2729.9|2728.8|2726.8|333
1609758000000|2021-01-04 11:00:00|2729|2727|2734.3|2732.3|2737.1|2735.1|2729|2727|447
1609758300000|2021-01-04 11:05:00|2735.1|2733.1|2732.5|2730.5|2736.3|2734.3|2732|2730|315
1609758600000|2021-01-04 11:10:00|2732.7|2730.7|2734.3|2732.3|2734.3|2732.3|2731.8|2729.2|258
1609758900000|2021-01-04 11:15:00|2734.6|2732.6|2735.5|2733.5|2736.8|2734.8|2734.1|2731.8|233
1609759200000|2021-01-04 11:20:00|2735.2|2733.2|2731.1|2729.1|2735.3|2733.2|2730.7|2728.7|293
1609759500000|2021-01-04 11:25:00|2731|2729|2732.5|2730.5|2733.1|2731.1|2730.8|2728.8|270
1609759800000|2021-01-04 11:30:00|2732.4|2730.4|2733.6|2731.6|2733.6|2731.6|2730.1|2728.1|234
1609760100000|2021-01-04 11:35:00|2733.7|2731.7|2734|2732|2735.4|2733.4|2732.6|2730.6|248
1609760400000|2021-01-04 11:40:00|2734.1|2732.1|2730.7|2728.7|2735.8|2733.8|2730|2728|356
1609760700000|2021-01-04 11:45:00|2730.8|2728.8|2731.7|2729.7|2732.9|2730.9|2730.1|2727.6|358
1609761000000|2021-01-04 11:50:00|2731.8|2729.8|2731.7|2729.7|2732.2|2730.2|2729.8|2727.8|186
1609761300000|2021-01-04 11:55:00|2731.6|2729.6|2728.7|2726.7|2733.2|2730.2|2726|2724|505
1609761600000|2021-01-04 12:00:00|2728.3|2726.3|2723.4|2721.4|2729.5|2727.3|2721.1|2719.1|694
1609761900000|2021-01-04 12:05:00|2723.6|2721.6|2723.2|2721.2|2724|2722|2720.4|2718.4|433
1609762200000|2021-01-04 12:10:00|2723.3|2721.3|2722.5|2720.5|2725.7|2723.7|2722.1|2720.1|470
1609762500000|2021-01-04 12:15:00|2722.7|2720.7|2725.6|2723.6|2726.7|2724.7|2721.1|2719.1|462
1609762800000|2021-01-04 12:20:00|2725.3|2723.3|2727|2725|2727.6|2725.4|2725.3|2723.3|348
1609763100000|2021-01-04 12:25:00|2726.9|2724.9|2723.7|2721.7|2727.5|2725.5|2723.5|2721.5|291
1609763400000|2021-01-04 12:30:00|2723.8|2721.8|2723.4|2721.4|2726.4|2723.9|2720.6|2718.6|486
1609763700000|2021-01-04 12:35:00|2723.2|2721.2|2721.2|2719.2|2725.2|2723.2|2718.8|2716.8|507
1609764000000|2021-01-04 12:40:00|2721.5|2719.5|2719.5|2717.5|2723.3|2721.3|2719.3|2717.3|486
1609764300000|2021-01-04 12:45:00|2719.3|2717.3|2713.9|2711.9|2720.2|2718.2|2713.1|2711.1|549
1609764600000|2021-01-04 12:50:00|2713.8|2711.8|2718.4|2716.4|2719.8|2717.8|2713.7|2711.7|562
1609764900000|2021-01-04 12:55:00|2718.2|2716.2|2727.1|2725.1|2730.4|2727.1|2718.2|2716.2|401
1609765200000|2021-01-04 13:00:00|2727|2725|2724.3|2722.3|2727.7|2725.7|2720.8|2718.8|796
1609765500000|2021-01-04 13:05:00|2724.4|2722.4|2729.9|2727.9|2733.9|2731.9|2722.3|2720.3|783
1609765800000|2021-01-04 13:10:00|2729.8|2727.8|2734.6|2732.6|2737.3|2735.3|2729|2727|740
1609766100000|2021-01-04 13:15:00|2734.5|2732.5|2737.5|2735.5|2738.5|2736.5|2733.9|2731.9|696
1609766400000|2021-01-04 13:20:00|2738.4|2736.4|2733.9|2731.9|2739.5|2737.5|2733.6|2731.6|950
1609766700000|2021-01-04 13:25:00|2733.8|2731.8|2744.9|2742.9|2745.5|2743.5|2731.3|2729.3|833
1609767000000|2021-01-04 13:30:00|2744.4|2742.4|2747.5|2745.5|2753.9|2751.9|2744.4|2742.4|1109
1609767300000|2021-01-04 13:35:00|2747.3|2745.3|2754.2|2752.2|2754.8|2752.8|2746.4|2744.4|1000
1609767600000|2021-01-04 13:40:00|2753.8|2751.8|2749.8|2747.8|2753.8|2751.8|2747|2745|669
1609767900000|2021-01-04 13:45:00|2749.7|2747.7|2751.3|2749.3|2753.5|2751.5|2748.5|2746.5|864
1609768200000|2021-01-04 13:50:00|2751.4|2749.4|2748.7|2746.7|2757.9|2755.9|2748.3|2746.3|768
1609768500000|2021-01-04 13:55:00|2748.8|2746.8|2746|2744|2750.7|2748.7|2745.7|2743.7|698
1609768800000|2021-01-04 14:00:00|2746.2|2744.2|2748.5|2746.5|2750.7|2748.7|2745.2|2743.2|957
1609769100000|2021-01-04 14:05:00|2748.6|2746.6|2749.4|2747.4|2752.8|2750.8|2747.8|2745.8|803
1609769400000|2021-01-04 14:10:00|2749.5|2747.5|2751.3|2749.3|2752.6|2750.6|2748.3|2746.3|655
1609769700000|2021-01-04 14:15:00|2751.2|2749.2|2744.7|2742.7|2751.3|2749.3|2740.5|2738.5|849
1609770000000|2021-01-04 14:20:00|2744.8|2742.8|2748.2|2746.2|2748.5|2746.5|2741.7|2739.7|788
1609770300000|2021-01-04 14:25:00|2748.3|2746.3|2747.8|2745.8|2750|2748|2745.6|2743.6|713
1609770600000|2021-01-04 14:30:00|2747.9|2745.9|2739.7|2737.7|2749.4|2747.4|2737.3|2735.3|828
1609770900000|2021-01-04 14:35:00|2739.6|2737.6|2742.7|2740.7|2743.1|2741.1|2734.1|2732.1|913
1609771200000|2021-01-04 14:40:00|2742.9|2740.9|2750.3|2748.3|2751.8|2749.8|2742.4|2740.4|820
1609771500000|2021-01-04 14:45:00|2750.4|2748.4|2753.2|2751.2|2753.6|2751.6|2748.8|2746.8|855
1609771800000|2021-01-04 14:50:00|2753.4|2751.4|2750.1|2748.1|2756.1|2754.1|2746.5|2744.5|806
1609772100000|2021-01-04 14:55:00|2750|2748|2745.4|2743.4|2751.5|2749.5|2745.3|2743.3|775
1609772400000|2021-01-04 15:00:00|2745.8|2743.8|2749.5|2747.5|2755.3|2753.3|2745.8|2743.8|831
1609772700000|2021-01-04 15:05:00|2749.6|2747.6|2734.3|2732.3|2752.9|2750.9|2734.1|2732.1|907
1609773000000|2021-01-04 15:10:00|2734.4|2732.4|2733.2|2731.2|2736.1|2734.1|2730.7|2728.7|1229
1609773300000|2021-01-04 15:15:00|2733.5|2731.5|2731.6|2729.6|2733.5|2731.5|2721.7|2719.7|1249
1609773600000|2021-01-04 15:20:00|2731.5|2729.5|2733.8|2731.8|2734.8|2732.8|2728.7|2726.7|985
1609773900000|2021-01-04 15:25:00|2734.5|2732.5|2734|2732|2736.7|2734.7|2731.1|2729.1|982
1609774200000|2021-01-04 15:30:00|2733.8|2731.8|2730.6|2728.6|2735.9|2733.9|2729|2727|921
1609774500000|2021-01-04 15:35:00|2730.7|2728.7|2737.4|2735.4|2737.6|2735.6|2728.6|2726.6|1040
1609774800000|2021-01-04 15:40:00|2737.6|2735.6|2738.9|2736.9|2740.1|2738.1|2735.4|2733.4|949
1609775100000|2021-01-04 15:45:00|2738.7|2736.7|2733.1|2731.1|2738.9|2736.9|2732|2730|881
1609775400000|2021-01-04 15:50:00|2733|2731|2736.6|2734.6|2737.9|2735.9|2731.4|2729.4|880
1609775700000|2021-01-04 15:55:00|2736.7|2734.7|2737.9|2735.9|2738.7|2736.7|2733.6|2731.6|772
1609776000000|2021-01-04 16:00:00|2738.5|2736.5|2721.6|2719.6|2738.6|2736.6|2721.2|2719.2|941
1609776300000|2021-01-04 16:05:00|2721.7|2719.7|2716.3|2714.3|2724.5|2722.5|2714.9|2712.9|1251
1609776600000|2021-01-04 16:10:00|2716.5|2714.5|2717.4|2715.4|2720.3|2718.3|2712.4|2710.1|1063
1609776900000|2021-01-04 16:15:00|2717.6|2715.6|2724.5|2722.5|2725.3|2723.3|2716.9|2714.9|890
1609777200000|2021-01-04 16:20:00|2724.4|2722.4|2726.8|2724.8|2729.2|2727.2|2723.2|2721.2|759
1609777500000|2021-01-04 16:25:00|2726.7|2724.7|2725.2|2723.2|2727.4|2725.4|2720.4|2718.4|884
1609777800000|2021-01-04 16:30:00|2725.1|2723.1|2722.3|2720.3|2727.8|2725.8|2721.4|2719.4|934
1609778100000|2021-01-04 16:35:00|2722.7|2720.7|2720.2|2718.2|2725.6|2723.6|2720.1|2718.1|863
1609778400000|2021-01-04 16:40:00|2720.3|2718.3|2721.1|2719.1|2724.2|2722.2|2718.7|2716.7|739
1609778700000|2021-01-04 16:45:00|2721.2|2719.2|2724.5|2722.5|2726.2|2724.2|2720.5|2718.5|647
1609779000000|2021-01-04 16:50:00|2724.4|2722.4|2724.1|2722.1|2728.2|2726.2|2723|2721|540
1609779300000|2021-01-04 16:55:00|2724|2722|2718.3|2716.3|2727.1|2725.1|2718.2|2716.2|725
1609779600000|2021-01-04 17:00:00|2718.4|2716.4|2715.2|2713.2|2720.5|2718.5|2714.3|2712.3|592
1609779900000|2021-01-04 17:05:00|2715.1|2713.1|2715.7|2713.7|2719.7|2717.7|2715|2713|592
1609780200000|2021-01-04 17:10:00|2715.6|2713.6|2699.9|2697.9|2716.1|2714.1|2698.7|2696.7|1008
1609780500000|2021-01-04 17:15:00|2700.2|2698.2|2684.6|2682.6|2700.4|2698.4|2679.8|2677.8|1417
1609780800000|2021-01-04 17:20:00|2684.4|2682.4|2695.9|2693.9|2696.3|2694.3|2676.9|2674.9|1314
1609781100000|2021-01-04 17:25:00|2696|2694|2700.9|2698.9|2702.8|2700.8|2692.7|2690.7|1068
1609781400000|2021-01-04 17:30:00|2701|2699|2700.5|2698.5|2702.8|2700.8|2697.3|2695.3|866
1609781700000|2021-01-04 17:35:00|2700.6|2698.6|2697.1|2695.1|2701.6|2699.6|2690|2688|910
1609782000000|2021-01-04 17:40:00|2697|2695|2698.5|2696.5|2699.7|2697.7|2691.5|2689.5|798
1609782300000|2021-01-04 17:45:00|2698.4|2696.4|2698.4|2696.4|2700.2|2698.2|2696|2694|689
1609782600000|2021-01-04 17:50:00|2698.5|2696.5|2705.6|2703.6|2706.2|2704.2|2697.2|2695.2|684
1609782900000|2021-01-04 17:55:00|2705.5|2703.5|2706|2704|2706.8|2704.8|2703.7|2701.7|569
1609783200000|2021-01-04 18:00:00|2706.1|2704.1|2712.6|2710.6|2712.7|2710.7|2704.9|2702.9|593
1609783500000|2021-01-04 18:05:00|2712.4|2710.4|2720.5|2718.5|2720.9|2718.9|2710.2|2708.2|612
1609783800000|2021-01-04 18:10:00|2720.6|2718.6|2722.7|2720.7|2723.6|2721.6|2718.6|2716.6|700
1609784100000|2021-01-04 18:15:00|2722.8|2720.8|2722.8|2720.8|2727.1|2724.8|2721.1|2719.1|765
1609784400000|2021-01-04 18:20:00|2723|2721|2721.2|2719.2|2727.8|2725.8|2720.6|2718.6|812
1609784700000|2021-01-04 18:25:00|2721.4|2719.4|2719.5|2717.5|2722.7|2720.7|2719.3|2717.3|655
1609785000000|2021-01-04 18:30:00|2719.3|2717.3|2715.8|2713.8|2719.7|2717.7|2715.2|2713.2|541
1609785300000|2021-01-04 18:35:00|2715.9|2713.9|2718.8|2716.8|2720.6|2718.6|2713.8|2711.8|589
1609785600000|2021-01-04 18:40:00|2718.5|2716.5|2715.3|2713.3|2719.5|2717.5|2714|2712|615
1609785900000|2021-01-04 18:45:00|2715.4|2713.4|2719.1|2717.1|2719.3|2717.3|2715|2713|512
1609786200000|2021-01-04 18:50:00|2719|2717|2719.7|2717.7|2721.1|2719.1|2717.9|2715.9|478
1609786500000|2021-01-04 18:55:00|2719.6|2717.6|2728.5|2725|2728.5|2725|2719.6|2717.6|501
1609786800000|2021-01-04 19:00:00|2728.6|2725.1|2719|2717|2728.6|2725.1|2718.5|2716.1|500
1609787100000|2021-01-04 19:05:00|2719.6|2716.1|2714.6|2711.1|2720.2|2717|2714.6|2711.1|471
1609787400000|2021-01-04 19:10:00|2714.7|2711.2|2721.8|2718.3|2722.5|2719|2713.8|2710.9|455
1609787700000|2021-01-04 19:15:00|2721.7|2718.2|2721.6|2718.1|2723.7|2720.7|2719.5|2716.7|482
1609788000000|2021-01-04 19:20:00|2722|2718.5|2719.7|2717.7|2722.6|2719.5|2718.7|2715.4|459
1609788300000|2021-01-04 19:25:00|2719.8|2717.8|2720.4|2716.9|2721.3|2718.4|2717.3|2714.5|299
1609788600000|2021-01-04 19:30:00|2720.5|2717|2720.8|2717.3|2721.6|2718.1|2715|2711.5|422
1609788900000|2021-01-04 19:35:00|2720.3|2718.3|2721.5|2719.5|2723.2|2720.1|2718.4|2715.6|338
1609789200000|2021-01-04 19:40:00|2721.3|2719.3|2723.2|2719.7|2723.7|2720.6|2720.8|2717.6|311
1609789500000|2021-01-04 19:45:00|2723.5|2720|2722.1|2718.6|2724.1|2720.9|2721.4|2718.2|305
1609789800000|2021-01-04 19:50:00|2721.8|2718.3|2726|2724|2726.9|2724|2720.2|2717.4|278
1609790100000|2021-01-04 19:55:00|2726.7|2723.2|2728.7|2725.2|2728.9|2725.8|2724.2|2721.6|397
1609790400000|2021-01-04 20:00:00|2728.8|2725.3|2727.3|2723.8|2728.8|2725.8|2725.2|2722.3|471
1609790700000|2021-01-04 20:05:00|2727.1|2723.6|2728.7|2726.7|2731.4|2728.5|2726.1|2723.6|489
1609791000000|2021-01-04 20:10:00|2728.8|2726.8|2729.5|2726|2732.5|2729.5|2728.3|2725.4|461
1609791300000|2021-01-04 20:15:00|2729|2727|2728.5|2726.5|2730.9|2728|2726.4|2723.8|466
1609791600000|2021-01-04 20:20:00|2728.4|2726.4|2727.7|2724.2|2729.8|2726.6|2725.5|2723|421
1609791900000|2021-01-04 20:25:00|2727.8|2724.3|2727|2723.5|2731.4|2728.2|2725.2|2722.3|459
1609792200000|2021-01-04 20:30:00|2726.9|2723.4|2726.5|2723|2726.9|2723.5|2721.3|2718.6|529
1609792500000|2021-01-04 20:35:00|2725.7|2723.7|2728.9|2726.9|2729.7|2727.1|2724.3|2721.4|338
1609792800000|2021-01-04 20:40:00|2729.7|2726.2|2730.1|2728.1|2732.5|2729.7|2728.5|2726|329
1609793100000|2021-01-04 20:45:00|2729.8|2727.8|2730.8|2727.3|2732.2|2729.4|2727.5|2725|366
1609793400000|2021-01-04 20:50:00|2730.6|2727.1|2728.7|2725.2|2731|2727.5|2726.6|2723.6|349
1609793700000|2021-01-04 20:55:00|2729|2725.5|2729.4|2725.9|2729.5|2726.4|2725.7|2722.6|571
1609794000000|2021-01-04 21:00:00|2729.2|2725.7|2724|2720.5|2729.6|2726.1|2723.3|2720|261
1609794300000|2021-01-04 21:05:00|2724.1|2720.6|2723.6|2720.1|2725.3|2722.5|2722.5|2719.8|181
1609794600000|2021-01-04 21:10:00|2722.8|2720.8|2724.7|2721.2|2724.8|2721.9|2722.8|2719.7|96
1609794900000|2021-01-04 21:15:00|2724.6|2721.1|2723.8|2720.3|2724.7|2722|2722.1|2719|110
1609795200000|2021-01-04 21:20:00|2723|2721|2724.3|2720.8|2724.9|2722.2|2722.6|2719.6|119
1609795500000|2021-01-04 21:25:00|2724.2|2720.7|2722.6|2720.6|2724.2|2721.5|2721.7|2718.7|112
1609795800000|2021-01-04 21:30:00|2723.9|2720.4|2724.8|2721.3|2725.2|2722.5|2722.2|2719|200
1609796100000|2021-01-04 21:35:00|2724.9|2721.4|2723.6|2720.1|2725.5|2722.2|2722.2|2719.2|172
1609796400000|2021-01-04 21:40:00|2723.5|2720|2724.9|2721.4|2724.9|2721.8|2722.7|2719.8|127
1609796700000|2021-01-04 21:45:00|2724.5|2721|2726.2|2722.7|2726.5|2723|2724.5|2721|145
1609797000000|2021-01-04 21:50:00|2726.1|2722.6|2728|2724.5|2728.2|2724.7|2724.4|2721.3|119
1609797300000|2021-01-04 21:55:00|2728.1|2724.6|2724.6|2721.1|2728.9|2725.4|2724.3|2720.1|157
1609801200000|2021-01-04 23:00:00|2722.8|2719.3|2718|2714.5|2723.4|2719.9|2716|2713.6|340
1609801500000|2021-01-04 23:05:00|2717.9|2714.4|2717|2713.5|2719.7|2714.9|2715.4|2711.8|265
1609801800000|2021-01-04 23:10:00|2717.2|2713.7|2723.4|2719.9|2724.9|2721.2|2716|2712.5|346
1609802100000|2021-01-04 23:15:00|2723.3|2719.8|2724.3|2722.3|2728.7|2725.3|2722.7|2719.8|335
1609802400000|2021-01-04 23:20:00|2724.4|2722.4|2728.7|2725.2|2731.4|2728.1|2724.4|2722.2|281
1609802700000|2021-01-04 23:25:00|2728.6|2725.1|2726.6|2723.1|2730.1|2726.6|2724.4|2721.9|253
1609803000000|2021-01-04 23:30:00|2725.7|2722.2|2728.9|2725.4|2731.2|2727.8|2725.7|2722.2|297
1609803300000|2021-01-04 23:35:00|2729|2725.5|2727|2723.5|2729|2725.5|2724.9|2721.4|206
1609803600000|2021-01-04 23:40:00|2726.9|2723.4|2722.6|2719.1|2726.9|2723.4|2722.1|2718.6|171
1609803900000|2021-01-04 23:45:00|2722.5|2719|2722.1|2718.6|2725.6|2722.1|2721.8|2718.3|245
1609804200000|2021-01-04 23:50:00|2722.2|2718.7|2720.3|2716.8|2722.6|2719.1|2719.3|2715.8|262
1609804500000|2021-01-04 23:55:00|2720.4|2716.9|2719.3|2715.8|2720.8|2717.3|2717.2|2713.7|208
1609804800000|2021-01-05 00:00:00|2719.4|2715.9|2715.5|2712|2719.4|2715.9|2712.7|2709.2|319
1609805100000|2021-01-05 00:05:00|2715.4|2711.9|2717.2|2713.7|2717.2|2713.7|2714.1|2710.6|245
1609805400000|2021-01-05 00:10:00|2717.3|2713.8|2717.4|2713.9|2718.5|2715|2716.9|2713.4|214
1609805700000|2021-01-05 00:15:00|2717.5|2714|2716|2712.5|2719.4|2715.9|2715.1|2711.6|231
1609806000000|2021-01-05 00:20:00|2716.1|2712.6|2720.2|2716.7|2721.2|2717.7|2716|2712.5|233
1609806300000|2021-01-05 00:25:00|2720.1|2716.6|2719.8|2716.3|2720.9|2717.4|2717.5|2714|276
1609806600000|2021-01-05 00:30:00|2719.7|2716.2|2721|2717.5|2721.8|2718.3|2718.3|2714.8|317
1609806900000|2021-01-05 00:35:00|2720.8|2717.3|2718.2|2714.7|2721.6|2718.1|2716.1|2712.6|254
1609807200000|2021-01-05 00:40:00|2718|2714.5|2717.1|2713.6|2719.2|2715.7|2715.4|2711.9|213
1609807500000|2021-01-05 00:45:00|2717|2713.5|2717.3|2713.8|2719.5|2716|2716.3|2712.8|197
1609807800000|2021-01-05 00:50:00|2717.2|2713.7|2715|2711.5|2718.1|2714.6|2714.6|2711.1|211
1609808100000|2021-01-05 00:55:00|2715.2|2711.7|2714.4|2710.9|2715.7|2712.2|2709.4|2705.9|329
1609808400000|2021-01-05 01:00:00|2714.5|2711|2702.7|2699.2|2716.7|2713.2|2701.7|2698.2|1028
1609808700000|2021-01-05 01:05:00|2702.8|2699.3|2707.7|2704.2|2708.6|2705.1|2700.8|2697.3|783
1609809000000|2021-01-05 01:10:00|2707.9|2704.4|2716.5|2713|2716.6|2713.1|2706.9|2703.4|540
1609809300000|2021-01-05 01:15:00|2716.6|2713.1|2714.8|2711.3|2722.1|2718.6|2713.3|2709.8|740
1609809600000|2021-01-05 01:20:00|2714.9|2711.4|2716.4|2712.9|2717.4|2713.9|2714.2|2710.7|533
1609809900000|2021-01-05 01:25:00|2716.2|2712.7|2713.1|2709.6|2719|2715.5|2712.8|2709.3|506
1609810200000|2021-01-05 01:30:00|2713|2709.5|2717.2|2713.7|2717.6|2714.1|2709.6|2706.1|551
1609810500000|2021-01-05 01:35:00|2717.1|2713.6|2714.2|2710.7|2720.5|2717|2714.1|2710.6|707
1609810800000|2021-01-05 01:40:00|2714.3|2710.8|2714|2710.5|2715|2711.5|2712.2|2708.9|512
1609811100000|2021-01-05 01:45:00|2714.3|2710.8|2710.4|2706.9|2714.3|2710.8|2707.5|2704|735
1609811400000|2021-01-05 01:50:00|2710.1|2706.6|2710.7|2707.2|2713.3|2709.8|2709.7|2706.2|552
1609811700000|2021-01-05 01:55:00|2710.6|2707.1|2711.9|2708.4|2711.9|2708.4|2708.9|2705.4|498
1609812000000|2021-01-05 02:00:00|2711.8|2708.3|2712.8|2709.3|2714.6|2711.1|2711.1|2707.6|665
1609812300000|2021-01-05 02:05:00|2712.9|2709.4|2715.9|2712.4|2716.7|2713.2|2712.8|2709.3|581
1609812600000|2021-01-05 02:10:00|2715.8|2712.3|2716.7|2713.2|2718.1|2714.6|2715.1|2711.7|666
1609812900000|2021-01-05 02:15:00|2716.6|2713.1|2715.3|2711.8|2717.3|2713.8|2713.8|2711|301
1609813200000|2021-01-05 02:20:00|2715.2|2711.7|2716.8|2713.3|2717.7|2714.2|2713.9|2710.7|334
1609813500000|2021-01-05 02:25:00|2716.9|2713.4|2721.1|2717.6|2721.2|2717.7|2716.2|2712.7|389
1609813800000|2021-01-05 02:30:00|2721|2717.5|2725.9|2722.4|2729.6|2726.1|2720.7|2717.2|876
1609814100000|2021-01-05 02:35:00|2726.1|2722.6|2727.2|2723.7|2727.2|2723.7|2721.3|2717.9|930
1609814400000|2021-01-05 02:40:00|2727.1|2723.6|2725.5|2722|2727.4|2723.9|2722.7|2720.1|791
1609814700000|2021-01-05 02:45:00|2725.6|2722.1|2730|2726.5|2730.5|2727.1|2721.9|2718.4|944
1609815000000|2021-01-05 02:50:00|2729.8|2726.3|2728.5|2725|2731.6|2728.1|2727|2723.5|663
1609815300000|2021-01-05 02:55:00|2728.4|2724.9|2733.5|2730|2736.1|2732.8|2728.4|2724.9|710
1609815600000|2021-01-05 03:00:00|2733.4|2729.9|2732|2728.5|2734.8|2731.3|2729.5|2726.5|489
1609815900000|2021-01-05 03:05:00|2731.8|2728.3|2735.1|2733.1|2735.7|2733.1|2730.9|2728.1|562
1609816200000|2021-01-05 03:10:00|2735|2733|2739.5|2736|2739.7|2736.2|2734.4|2731.5|707
1609816500000|2021-01-05 03:15:00|2739.4|2735.9|2745.3|2741.8|2747.7|2744.2|2739|2735.5|750
1609816800000|2021-01-05 03:20:00|2745.2|2741.7|2742|2738.5|2748|2744.9|2740.4|2737.5|528
1609817100000|2021-01-05 03:25:00|2741.8|2738.3|2740.1|2736.6|2742.1|2739|2739.3|2736.4|277
1609817400000|2021-01-05 03:30:00|2740.2|2736.7|2739.9|2736.4|2742.3|2738.9|2738.7|2735.7|307
1609817700000|2021-01-05 03:35:00|2739.8|2736.3|2740.4|2736.9|2741|2737.9|2739.3|2736.3|169
1609818000000|2021-01-05 03:40:00|2740.6|2737.1|2738|2734.5|2740.8|2737.8|2737.9|2734.5|257
1609818300000|2021-01-05 03:45:00|2738.2|2734.7|2735.4|2731.9|2740.1|2736.9|2735.4|2731.9|339
1609818600000|2021-01-05 03:50:00|2735.8|2732.3|2735|2731.5|2736.5|2733|2733.9|2730.4|278
1609818900000|2021-01-05 03:55:00|2735.1|2731.6|2735.4|2731.9|2737.1|2733.6|2734.3|2730.8|306
1609819200000|2021-01-05 04:00:00|2735.3|2731.8|2735.8|2732.3|2736|2732.5|2734.5|2731|199
1609819500000|2021-01-05 04:05:00|2735.7|2732.2|2730.6|2727.1|2736|2732.5|2730|2726.5|265
1609819800000|2021-01-05 04:10:00|2730.5|2727|2723.2|2719.7|2731.1|2727.6|2722.1|2718.6|448
1609820100000|2021-01-05 04:15:00|2723.1|2719.6|2727.1|2723.6|2727.6|2724.1|2722.8|2719.3|365
1609820400000|2021-01-05 04:20:00|2727.2|2723.7|2726.8|2723.3|2727.3|2723.8|2726|2722.5|216
1609820700000|2021-01-05 04:25:00|2726.7|2723.2|2723.4|2719.9|2727.1|2723.6|2722.1|2718.6|309
1609821000000|2021-01-05 04:30:00|2723.3|2719.8|2725.5|2722|2725.9|2722.4|2723.3|2719.8|240
1609821300000|2021-01-05 04:35:00|2725.6|2722.1|2728.1|2724.6|2728.8|2725.3|2725.2|2721.7|213
1609821600000|2021-01-05 04:40:00|2727.8|2724.3|2727.1|2723.6|2728.9|2725.4|2726.8|2723.3|220
1609821900000|2021-01-05 04:45:00|2727.2|2723.7|2728.5|2725|2729.1|2725.6|2726.9|2723.4|205
1609822200000|2021-01-05 04:50:00|2728.6|2725.1|2725.2|2721.7|2728.6|2725.1|2725.1|2721.6|173
1609822500000|2021-01-05 04:55:00|2725.1|2721.6|2726.3|2722.8|2726.9|2723.4|2723.2|2719.7|281
1609822800000|2021-01-05 05:00:00|2726.4|2722.9|2727.1|2723.6|2728.2|2724.7|2725.5|2722|318
1609823100000|2021-01-05 05:05:00|2726.7|2723.2|2728.2|2724.7|2729.2|2725.7|2725.9|2722.4|294
1609823400000|2021-01-05 05:10:00|2728.4|2724.9|2728.6|2725.1|2729.1|2725.6|2727.3|2723.8|264
1609823700000|2021-01-05 05:15:00|2728.4|2724.9|2729.8|2726.3|2730.6|2727.1|2728.1|2724.6|259
1609824000000|2021-01-05 05:20:00|2729.7|2726.2|2728.8|2725.3|2730.4|2726.9|2728.6|2725.1|191
1609824300000|2021-01-05 05:25:00|2728.6|2725.1|2727.9|2724.4|2729.2|2725.7|2725.6|2723.1|257
1609824600000|2021-01-05 05:30:00|2727.5|2724|2722.1|2718.6|2727.6|2724.1|2720.2|2717.3|763
1609824900000|2021-01-05 05:35:00|2722|2718.5|2727.2|2723.7|2727.9|2724.4|2721.7|2718.2|572
1609825200000|2021-01-05 05:40:00|2727.1|2723.6|2725.9|2722.4|2728.1|2724.6|2724.4|2720.9|413
1609825500000|2021-01-05 05:45:00|2726|2722.5|2729.7|2726.2|2729.7|2726.2|2724.8|2721.3|441
1609825800000|2021-01-05 05:50:00|2729.6|2726.1|2731.1|2727.6|2732.5|2729|2729.4|2725.9|440
1609826100000|2021-01-05 05:55:00|2731.2|2727.7|2728.9|2725.4|2732.3|2728.8|2728.1|2724.6|408
1609826400000|2021-01-05 06:00:00|2729|2725.5|2724.2|2720.7|2731.3|2727.8|2723.7|2720.2|639
1609826700000|2021-01-05 06:05:00|2724.3|2720.8|2725.2|2721.7|2725.7|2722.2|2723.6|2720.1|423
1609827000000|2021-01-05 06:10:00|2725.3|2721.8|2725.3|2721.8|2726.9|2723.4|2724.7|2721.2|340
1609827300000|2021-01-05 06:15:00|2725.1|2721.6|2726.8|2723.3|2727.5|2724|2723.1|2719.6|402
1609827600000|2021-01-05 06:20:00|2726.9|2723.4|2730.3|2726.8|2731.7|2728.2|2726.9|2723.4|369
1609827900000|2021-01-05 06:25:00|2730.7|2727.2|2728.6|2725.1|2731|2727.5|2728.1|2724.6|370
1609828200000|2021-01-05 06:30:00|2728.8|2725.3|2730.8|2727.3|2730.8|2727.3|2727.7|2724.2|314
1609828500000|2021-01-05 06:35:00|2730.7|2727.2|2733.7|2730.2|2736.4|2732.9|2730.6|2727.1|513
1609828800000|2021-01-05 06:40:00|2733.6|2730.1|2735.6|2732.1|2737.4|2733.9|2733.3|2729.8|419
1609829100000|2021-01-05 06:45:00|2735.4|2731.9|2733.6|2730.1|2736.1|2732.6|2733.3|2729.8|521
1609829400000|2021-01-05 06:50:00|2733.7|2730.2|2733.9|2730.4|2737.1|2733.6|2733.3|2729.8|511
1609829700000|2021-01-05 06:55:00|2733.8|2730.3|2736.3|2732.8|2736.6|2733.1|2733.2|2729.7|380
1609830000000|2021-01-05 07:00:00|2736.4|2732.9|2731.5|2728|2738.1|2734.6|2731.4|2727.9|367
1609830300000|2021-01-05 07:05:00|2731.3|2727.8|2731.7|2728.2|2733.3|2729.8|2730.4|2726.9|332
1609830600000|2021-01-05 07:10:00|2731.8|2728.3|2732.4|2728.9|2734.3|2730.8|2731.2|2727.7|365
1609830900000|2021-01-05 07:15:00|2732.2|2728.7|2737.2|2733.7|2737.4|2733.9|2731.1|2727.6|334
1609831200000|2021-01-05 07:20:00|2737.1|2733.6|2739.2|2735.7|2742.1|2738.6|2736.5|2733|461
1609831500000|2021-01-05 07:25:00|2739.1|2735.6|2739.8|2736.3|2741.8|2738.4|2738.2|2734.7|439
1609831800000|2021-01-05 07:30:00|2740.1|2736.6|2736.8|2733.3|2740.7|2737.2|2736.5|2733|358
1609832100000|2021-01-05 07:35:00|2736.7|2733.2|2732.4|2728.9|2736.9|2733.7|2731.6|2728.1|435
1609832400000|2021-01-05 07:40:00|2732.2|2728.7|2733.3|2729.8|2734.6|2731.1|2732|2728.5|268
1609832700000|2021-01-05 07:45:00|2733.4|2729.9|2725.8|2722.3|2733.5|2730|2725.6|2722.1|390
1609833000000|2021-01-05 07:50:00|2725.7|2722.2|2729.9|2727.9|2731.2|2727.9|2725.7|2722.2|344
1609833300000|2021-01-05 07:55:00|2730.9|2727.4|2724.3|2720.8|2730.9|2728.1|2724.2|2720.7|371
1609833600000|2021-01-05 08:00:00|2724.5|2721|2729|2725.5|2731.2|2727.7|2724.2|2720.7|520
1609833900000|2021-01-05 08:05:00|2729.1|2725.6|2736.7|2733.2|2737.6|2734.5|2728.9|2725.4|517
1609834200000|2021-01-05 08:10:00|2736.4|2732.9|2734.1|2730.6|2738|2734.8|2733.5|2730.2|540
1609834500000|2021-01-05 08:15:00|2733.9|2730.4|2737.8|2734.3|2738.4|2734.9|2731.5|2728|494
1609834800000|2021-01-05 08:20:00|2737.9|2734.4|2738.7|2735.2|2739.2|2736.4|2737.1|2733.6|406
1609835100000|2021-01-05 08:25:00|2738.5|2735|2738.3|2734.8|2739.8|2736.3|2734.8|2731.4|416
1609835400000|2021-01-05 08:30:00|2738.2|2734.7|2737|2733.5|2739.6|2736.1|2735.1|2731.6|369
1609835700000|2021-01-05 08:35:00|2736.9|2733.4|2729.5|2726|2736.9|2733.4|2729.4|2725.9|386
1609836000000|2021-01-05 08:40:00|2729.1|2725.6|2734|2730.5|2734.2|2730.7|2729.1|2725.6|348
1609836300000|2021-01-05 08:45:00|2734.1|2730.6|2732.6|2729.1|2734.2|2730.7|2730.5|2727|316
1609836600000|2021-01-05 08:50:00|2732.8|2729.3|2732.8|2729.3|2733.5|2730|2729.3|2725.8|301
1609836900000|2021-01-05 08:55:00|2732.7|2729.2|2738.4|2734.9|2738.4|2734.9|2732.1|2728.6|430
1609837200000|2021-01-05 09:00:00|2738.3|2734.8|2738.6|2735.1|2739.3|2735.8|2734.5|2731|428
1609837500000|2021-01-05 09:05:00|2738.5|2735|2739.6|2736.1|2741.6|2738.1|2737.4|2733.9|419
1609837800000|2021-01-05 09:10:00|2739.7|2736.2|2737.7|2734.2|2740.4|2736.9|2734.6|2731.1|400
1609838100000|2021-01-05 09:15:00|2737.6|2734.1|2738.2|2734.7|2739.4|2735.9|2735.2|2731.7|257
1609838400000|2021-01-05 09:20:00|2738.1|2734.6|2740.8|2737.3|2740.8|2737.7|2736.7|2733.2|283
1609838700000|2021-01-05 09:25:00|2740.7|2737.2|2742.2|2738.7|2749.1|2745.8|2738.1|2734.6|525
1609839000000|2021-01-05 09:30:00|2742.1|2738.6|2741.2|2737.7|2743.3|2739.8|2737.6|2734.7|408
1609839300000|2021-01-05 09:35:00|2741.1|2737.6|2743.9|2740.4|2745.6|2742.8|2738.1|2734.6|349
1609839600000|2021-01-05 09:40:00|2744|2740.5|2748|2744.5|2749.5|2746.3|2743.4|2739.9|416
1609839900000|2021-01-05 09:45:00|2747.9|2744.4|2750.5|2748.5|2752.1|2749.5|2747.8|2744.3|413
1609840200000|2021-01-05 09:50:00|2750.7|2748.7|2745.9|2742.4|2751.3|2748.7|2745.8|2742.3|416
1609840500000|2021-01-05 09:55:00|2746|2742.5|2741.5|2738|2746.9|2744|2739.9|2737.1|542
1609840800000|2021-01-05 10:00:00|2741.7|2738.2|2744|2740.5|2746.2|2743.2|2741.7|2738.2|395
1609841100000|2021-01-05 10:05:00|2744.1|2740.6|2743.7|2741.7|2745.8|2742.5|2743|2740.2|318
1609841400000|2021-01-05 10:10:00|2743.6|2741.6|2740.9|2737.4|2745.8|2742.7|2740.6|2737.4|374
1609841700000|2021-01-05 10:15:00|2740.8|2737.3|2737.9|2734.4|2742.1|2738.6|2737.1|2734|533
1609842000000|2021-01-05 10:20:00|2738|2734.5|2741.2|2737.7|2742.7|2739.2|2736.2|2733.3|443
1609842300000|2021-01-05 10:25:00|2741.1|2737.6|2741.1|2737.6|2742.9|2739.5|2739.4|2736.2|422
1609842600000|2021-01-05 10:30:00|2740.9|2737.4|2741.2|2737.7|2745.4|2741.9|2740.6|2737.1|445
1609842900000|2021-01-05 10:35:00|2741.1|2737.6|2741.8|2738.3|2742.8|2739.3|2739.4|2736.3|357
1609843200000|2021-01-05 10:40:00|2741.7|2738.2|2743.5|2740|2744.3|2741.1|2741.1|2737.6|345
1609843500000|2021-01-05 10:45:00|2743.7|2740.2|2744.5|2741|2744.6|2741.1|2741.6|2738.9|307
1609843800000|2021-01-05 10:50:00|2744.4|2740.9|2746.2|2744.2|2747.4|2744.2|2742.7|2739.5|263
1609844100000|2021-01-05 10:55:00|2747.1|2743.6|2747.5|2744|2749.7|2746.7|2746.1|2743.1|374
1609844400000|2021-01-05 11:00:00|2747.6|2744.1|2751.4|2747.9|2751.5|2748.5|2746.4|2742.9|429
1609844700000|2021-01-05 11:05:00|2751.6|2748.1|2749.9|2746.4|2751.7|2748.2|2747.8|2745|321
1609845000000|2021-01-05 11:10:00|2750.1|2746.6|2749.9|2746.4|2751.3|2748.3|2747.1|2743.6|321
1609845300000|2021-01-05 11:15:00|2749.6|2746.1|2749.5|2746|2751.7|2748.2|2749.3|2745.8|256
1609845600000|2021-01-05 11:20:00|2749.4|2745.9|2751.7|2748.2|2752.4|2748.9|2749.4|2745.9|386
1609845900000|2021-01-05 11:25:00|2751.8|2748.3|2749|2745.5|2753.2|2750.2|2747.7|2745.3|445
1609846200000|2021-01-05 11:30:00|2748.2|2746.2|2747.2|2743.7|2748.9|2746.3|2742.8|2739.5|585
1609846500000|2021-01-05 11:35:00|2746.6|2744.6|2744|2740.5|2748.4|2745.7|2742.7|2739.2|433
1609846800000|2021-01-05 11:40:00|2743.3|2741.3|2746.5|2743|2746.7|2743.6|2741.4|2738.6|380
1609847100000|2021-01-05 11:45:00|2746.9|2743.4|2744.3|2742.3|2749.6|2746.6|2744.3|2741.5|405
1609847400000|2021-01-05 11:50:00|2744.2|2742.2|2750.4|2748.4|2750.6|2748.5|2744.2|2741.4|422
1609847700000|2021-01-05 11:55:00|2750.5|2748.5|2751.4|2749.4|2753.4|2750.9|2749.7|2747.7|496
1609848000000|2021-01-05 12:00:00|2751.5|2749.5|2748.2|2746.2|2754.9|2751.8|2746|2743.7|748
1609848300000|2021-01-05 12:05:00|2748.3|2746.3|2743.4|2739.9|2749.4|2747.4|2742.1|2738.8|553
1609848600000|2021-01-05 12:10:00|2743.5|2740|2744.1|2740.6|2746.9|2743.9|2742.3|2738.8|542
1609848900000|2021-01-05 12:15:00|2744|2740.5|2746.7|2743.2|2747.7|2744.4|2740.2|2737.2|651
1609849200000|2021-01-05 12:20:00|2746.9|2743.4|2740.8|2737.3|2747.1|2743.6|2737.9|2734.4|684
1609849500000|2021-01-05 12:25:00|2740.7|2737.2|2740.1|2736.6|2742.4|2738.9|2738.5|2735|496
1609849800000|2021-01-05 12:30:00|2739.7|2736.2|2741.9|2738.4|2742|2738.5|2737.5|2734|480
1609850100000|2021-01-05 12:35:00|2742.5|2739|2741|2737.5|2742.6|2739.1|2739.8|2736.3|305
1609850400000|2021-01-05 12:40:00|2740.6|2737.1|2737.5|2734|2740.6|2737.3|2737.4|2733.9|348
1609850700000|2021-01-05 12:45:00|2737.4|2733.9|2735|2731.5|2738|2734.5|2732.7|2729.2|549
1609851000000|2021-01-05 12:50:00|2734.7|2731.2|2742.8|2739.3|2743.1|2739.6|2734.5|2731|427
1609851300000|2021-01-05 12:55:00|2742.6|2739.1|2745.2|2741.7|2745.3|2741.8|2741.6|2738.1|387
1609851600000|2021-01-05 13:00:00|2744.4|2740.9|2743.4|2739.9|2750|2746.5|2742.6|2739.5|858
1609851900000|2021-01-05 13:05:00|2743.2|2739.7|2745.4|2741.9|2747.5|2744|2737.8|2734.3|842
1609852200000|2021-01-05 13:10:00|2745.2|2741.7|2739.4|2735.9|2745.3|2741.8|2739.3|2735.8|583
1609852500000|2021-01-05 13:15:00|2739.5|2736|2741.9|2739.9|2743.8|2740.9|2736.8|2733.3|618
1609852800000|2021-01-05 13:20:00|2741.5|2739.5|2740.5|2737|2746.5|2743.9|2738.9|2736.2|1039
1609853100000|2021-01-05 13:25:00|2739.4|2737.4|2739.6|2736.1|2745.1|2742.1|2734.8|2731.3|938
1609853400000|2021-01-05 13:30:00|2739.4|2735.9|2736.9|2733.4|2740.7|2737.7|2731.8|2728.3|842
1609853700000|2021-01-05 13:35:00|2737|2733.5|2738|2736|2741.8|2739.3|2736.2|2733.2|865
1609854000000|2021-01-05 13:40:00|2738.2|2736.2|2744|2740.5|2745.4|2741.9|2738|2735.3|702
1609854300000|2021-01-05 13:45:00|2743.9|2740.4|2737.8|2735.8|2744.6|2741.1|2737.8|2735.1|610
1609854600000|2021-01-05 13:50:00|2737.9|2735.9|2748.2|2744.7|2748.2|2745.4|2737.9|2734.6|718
1609854900000|2021-01-05 13:55:00|2748|2744.5|2739.1|2735.6|2748.6|2745.8|2737.9|2734.8|849
1609855200000|2021-01-05 14:00:00|2739.2|2735.7|2738.1|2734.6|2741.4|2738.4|2733.8|2730.5|752
1609855500000|2021-01-05 14:05:00|2738.2|2734.7|2743.1|2739.6|2743.1|2740|2737.6|2734.1|573
1609855800000|2021-01-05 14:10:00|2743.6|2740.1|2746.9|2743.4|2747.3|2744.5|2740|2737.1|647
1609856100000|2021-01-05 14:15:00|2746.1|2744.1|2744.1|2742.1|2747.6|2744.9|2742.9|2740.5|750
1609856400000|2021-01-05 14:20:00|2744.2|2742.2|2740.9|2738.9|2747.1|2744.2|2739.4|2736.8|679
1609856700000|2021-01-05 14:25:00|2741.7|2738.2|2739.1|2737.1|2742.6|2740.2|2737|2734.5|710
1609857000000|2021-01-05 14:30:00|2739.2|2737.2|2734.5|2731|2743.1|2740.4|2728.4|2725.6|1271
1609857300000|2021-01-05 14:35:00|2734.4|2730.9|2734.4|2732.4|2736.2|2733.4|2721.4|2717.9|1325
1609857600000|2021-01-05 14:40:00|2735.2|2731.7|2735|2731.5|2736|2733.5|2728.9|2726.2|1163
1609857900000|2021-01-05 14:45:00|2734.3|2732.3|2729.6|2727.6|2737.9|2734.4|2726.6|2723.1|1087
1609858200000|2021-01-05 14:50:00|2730.8|2727.3|2735.5|2733.5|2736.1|2733.6|2726.5|2723.9|1144
1609858500000|2021-01-05 14:55:00|2735.6|2733.6|2736.5|2733|2738.1|2735.3|2733.2|2730.3|752
1609858800000|2021-01-05 15:00:00|2735.7|2732.2|2734.2|2730.7|2735.7|2732.2|2724.2|2721.3|1217
1609859100000|2021-01-05 15:05:00|2733.7|2730.2|2731.3|2727.8|2735.8|2732.5|2729|2725.7|859
1609859400000|2021-01-05 15:10:00|2731.2|2727.7|2732.7|2729.2|2735.8|2732.6|2730.7|2727.2|628
1609859700000|2021-01-05 15:15:00|2732.8|2729.3|2734.2|2730.7|2736.8|2734|2731.4|2728|662
1609860000000|2021-01-05 15:20:00|2734|2730.5|2738|2736|2738.8|2736|2732|2729.2|691
1609860300000|2021-01-05 15:25:00|2737.9|2735.9|2739.9|2736.4|2742.8|2739.9|2737.3|2734.2|800
1609860600000|2021-01-05 15:30:00|2739.8|2736.3|2735.7|2732.2|2741.6|2738.6|2735.4|2732.2|688
1609860900000|2021-01-05 15:35:00|2735.8|2732.3|2739.2|2735.7|2740.8|2737.9|2735.2|2732.1|564
1609861200000|2021-01-05 15:40:00|2739.3|2735.8|2736.4|2732.9|2742.7|2739.5|2734.3|2731.5|625
1609861500000|2021-01-05 15:45:00|2736.2|2732.7|2739.1|2735.6|2739.5|2736.8|2735.1|2732.5|635
1609861800000|2021-01-05 15:50:00|2738.3|2736.3|2737.2|2733.7|2740.6|2737.8|2736.8|2733.5|653
1609862100000|2021-01-05 15:55:00|2737.3|2733.8|2733.7|2730.2|2740.1|2737.4|2732.8|2730|806
1609862400000|2021-01-05 16:00:00|2733.6|2730.1|2737.3|2735.3|2738.5|2735.9|2731.8|2729|742
1609862700000|2021-01-05 16:05:00|2737.4|2735.4|2736.1|2732.6|2738.2|2735.4|2734.1|2731.1|629
1609863000000|2021-01-05 16:10:00|2736|2732.5|2738.1|2734.6|2738.7|2735.8|2734.8|2731.6|497
1609863300000|2021-01-05 16:15:00|2738.2|2734.7|2737.4|2733.9|2738.7|2735.9|2733.6|2730.3|468
1609863600000|2021-01-05 16:20:00|2737.6|2734.1|2739.4|2737.4|2740.3|2737.5|2735.9|2733.2|397
1609863900000|2021-01-05 16:25:00|2739.6|2737.6|2742.5|2739|2743.6|2740.7|2739|2736.3|590
1609864200000|2021-01-05 16:30:00|2742.4|2738.9|2742.8|2739.3|2743.9|2741.2|2740.2|2737.4|520
1609864500000|2021-01-05 16:35:00|2742.7|2739.2|2743.9|2740.4|2744.5|2741.6|2740.7|2738|446
1609864800000|2021-01-05 16:40:00|2743.8|2740.3|2744.6|2742.6|2747.3|2744.5|2741.8|2739.1|517
1609865100000|2021-01-05 16:45:00|2744.8|2742.8|2746|2744|2748.8|2746.1|2744.7|2742.2|547
1609865400000|2021-01-05 16:50:00|2746.7|2743.2|2747.2|2745.2|2749.1|2746.3|2744.8|2741.7|457
1609865700000|2021-01-05 16:55:00|2747.3|2745.3|2748.9|2746.9|2750|2747.5|2746.7|2744|494
1609866000000|2021-01-05 17:00:00|2748.8|2746.8|2750.5|2747|2751.4|2748.6|2748.1|2745.3|552
1609866300000|2021-01-05 17:05:00|2750.4|2746.9|2749|2747|2752|2748.9|2748.6|2745.8|464
1609866600000|2021-01-05 17:10:00|2748.9|2746.9|2748|2746|2752.2|2750.1|2747.8|2745.7|481
1609866900000|2021-01-05 17:15:00|2748.1|2746.1|2745.6|2743.6|2748.3|2746.3|2744.3|2741.9|536
1609867200000|2021-01-05 17:20:00|2745.5|2743.5|2743|2741|2746.5|2743.9|2742.9|2740.1|406
1609867500000|2021-01-05 17:25:00|2743.1|2741.1|2744.8|2742.8|2745.7|2743.5|2742.8|2740.8|462
1609867800000|2021-01-05 17:30:00|2744.7|2742.7|2743.2|2741.2|2745.8|2743.5|2742.7|2740.7|373
1609868100000|2021-01-05 17:35:00|2743|2741|2747.7|2745.7|2748.4|2746.1|2742.6|2739.7|454
1609868400000|2021-01-05 17:40:00|2747.6|2745.6|2748.3|2746.3|2748.6|2746.6|2746.3|2743.5|261
1609868700000|2021-01-05 17:45:00|2748.2|2746.2|2748.5|2746.5|2749.1|2747.1|2747|2744.3|322
1609869000000|2021-01-05 17:50:00|2748.2|2746.2|2748.4|2746.4|2749.3|2746.7|2745.9|2743.4|297
1609869300000|2021-01-05 17:55:00|2748.1|2746.1|2750.7|2748.7|2751.5|2749.3|2747.6|2744.7|304
1609869600000|2021-01-05 18:00:00|2750.6|2748.6|2751.8|2748.3|2751.8|2749.2|2749.3|2746.7|291
1609869900000|2021-01-05 18:05:00|2751.1|2749.1|2752.1|2750.1|2754.8|2752.3|2750.8|2748.1|395
1609870200000|2021-01-05 18:10:00|2752.2|2750.2|2752.7|2750.7|2753.4|2751.4|2751.3|2749.1|367
1609870500000|2021-01-05 18:15:00|2752.6|2750.6|2753.5|2750|2754.7|2752.4|2752.3|2749.6|276
1609870800000|2021-01-05 18:20:00|2753.6|2750.1|2749.4|2747.4|2753.6|2750.6|2748.7|2746.1|322
1609871100000|2021-01-05 18:25:00|2749.3|2747.3|2751.7|2748.2|2751.8|2749|2749.2|2746.7|328
1609871400000|2021-01-05 18:30:00|2751.8|2748.3|2750.5|2748.5|2751.9|2748.6|2749.4|2746.7|271
1609871700000|2021-01-05 18:35:00|2750.4|2748.4|2756.4|2752.9|2757.4|2754.8|2750.4|2748.3|269
1609872000000|2021-01-05 18:40:00|2756.5|2753|2751.3|2749.3|2756.5|2753.6|2750|2747.1|322
1609872300000|2021-01-05 18:45:00|2751|2749|2752|2750|2753.1|2750.6|2750.3|2747.6|203
1609872600000|2021-01-05 18:50:00|2752.1|2750.1|2754.9|2752.9|2756.9|2754.1|2751.1|2748.4|263
1609872900000|2021-01-05 18:55:00|2754.8|2752.8|2756.9|2754.9|2759.6|2757|2754.8|2752.2|291
1609873200000|2021-01-05 19:00:00|2756.7|2754.7|2757.8|2755.8|2759|2756.3|2755.9|2753.1|301
1609873500000|2021-01-05 19:05:00|2757.7|2755.7|2758.3|2756.3|2761.1|2758.3|2757.4|2754.4|369
1609873800000|2021-01-05 19:10:00|2759.1|2755.6|2755.3|2751.8|2759.3|2756.4|2754.5|2751.4|265
1609874100000|2021-01-05 19:15:00|2755.4|2751.9|2762.4|2758.9|2764.2|2760.7|2754.1|2751.3|399
1609874400000|2021-01-05 19:20:00|2762.5|2759|2763.6|2760.1|2764.2|2761.4|2758.4|2755.7|306
1609874700000|2021-01-05 19:25:00|2763.7|2760.2|2768|2766|2768.9|2766.1|2762.7|2760.1|402
1609875000000|2021-01-05 19:30:00|2767.9|2765.9|2766.7|2764.7|2770.8|2768.1|2766.2|2763.6|468
1609875300000|2021-01-05 19:35:00|2766.6|2764.6|2768.4|2766.4|2769.2|2766.8|2764.1|2761.7|462
1609875600000|2021-01-05 19:40:00|2768.3|2766.3|2768.5|2766.5|2769.5|2767.2|2766.5|2763.7|380
1609875900000|2021-01-05 19:45:00|2768.3|2766.3|2766.1|2764.1|2770.1|2768.1|2766|2763.7|273
1609876200000|2021-01-05 19:50:00|2766.2|2764.2|2761.8|2759.8|2766.7|2764.2|2761.2|2759.2|341
1609876500000|2021-01-05 19:55:00|2761.7|2759.7|2762.1|2760.1|2762.8|2760.6|2759.3|2756.5|460
1609876800000|2021-01-05 20:00:00|2762.2|2760.2|2762.1|2760.1|2764.6|2762.2|2757.4|2754.3|588
1609877100000|2021-01-05 20:05:00|2761.8|2759.8|2762.4|2758.9|2763.9|2761.2|2761.4|2758.5|401
1609877400000|2021-01-05 20:10:00|2762.5|2759|2759.3|2755.8|2763|2760.3|2758.5|2755.6|408
1609877700000|2021-01-05 20:15:00|2759.2|2755.7|2760.6|2757.1|2761.5|2758.8|2758.2|2755.2|376
1609878000000|2021-01-05 20:20:00|2760.5|2757|2754.9|2751.4|2761.4|2758.9|2754|2751.1|387
1609878300000|2021-01-05 20:25:00|2754.8|2751.3|2756.6|2754.6|2757.6|2754.9|2753.6|2750.5|478
1609878600000|2021-01-05 20:30:00|2756.8|2754.8|2758.5|2756.5|2759.7|2756.9|2756.5|2753.6|342
1609878900000|2021-01-05 20:35:00|2758.4|2754.9|2758.2|2754.7|2760.6|2757.5|2756.7|2753.9|441
1609879200000|2021-01-05 20:40:00|2758.3|2756.2|2757.2|2753.7|2759.1|2756.3|2754.6|2752.1|294
1609879500000|2021-01-05 20:45:00|2757|2753.5|2762.5|2759|2762.5|2759.6|2757|2753.5|364
1609879800000|2021-01-05 20:50:00|2762.4|2758.9|2762.8|2760.8|2766.2|2763.4|2760|2757.3|464
1609880100000|2021-01-05 20:55:00|2763.4|2759.9|2761.2|2759.2|2763.9|2761.1|2758.1|2755.6|453
1609880400000|2021-01-05 21:00:00|2762.3|2758.8|2758.4|2754.9|2763.3|2760.6|2756.9|2754.3|243
1609880700000|2021-01-05 21:05:00|2757.6|2755.6|2760.4|2756.9|2767.5|2764.7|2756.5|2753.5|348
1609881000000|2021-01-05 21:10:00|2759.7|2756.2|2761.3|2757.8|2761.4|2758.6|2753.8|2750.8|379
1609881300000|2021-01-05 21:15:00|2761.6|2758.1|2755.8|2752.3|2763.5|2760|2754.4|2750.9|416
1609881600000|2021-01-05 21:20:00|2755.5|2752|2755.8|2752.3|2756.5|2753.8|2753.7|2751|109
1609881900000|2021-01-05 21:25:00|2755.7|2752.2|2757.3|2753.8|2758.9|2756.2|2755.6|2752.1|200
1609882200000|2021-01-05 21:30:00|2757.1|2753.6|2756.1|2752.6|2757.3|2753.8|2753.9|2750.4|210
1609882500000|2021-01-05 21:35:00|2756.2|2752.7|2756.7|2753.2|2757.9|2754.4|2754.8|2751.3|150
1609882800000|2021-01-05 21:40:00|2756.8|2753.3|2757|2753.5|2759.3|2755.8|2756.8|2753.3|138
1609883100000|2021-01-05 21:45:00|2757.5|2754|2760.7|2757.2|2761.6|2758.2|2756.8|2753.5|188
1609883400000|2021-01-05 21:50:00|2760.8|2757.3|2758.6|2755.1|2761.9|2758.4|2757.7|2754.2|215
1609883700000|2021-01-05 21:55:00|2758.5|2755|2756.9|2753.4|2760.4|2756.3|2756.3|2750.3|188
1609887600000|2021-01-05 23:00:00|2758.3|2754.8|2757.9|2754.4|2762.9|2758.3|2757.8|2753.8|226
1609887900000|2021-01-05 23:05:00|2757.8|2754.3|2756.5|2753|2759.6|2755|2753.2|2749.7|252
1609888200000|2021-01-05 23:10:00|2756.4|2752.9|2759.5|2756|2760.7|2757.2|2754.5|2751|263
1609888500000|2021-01-05 23:15:00|2759.2|2755.7|2760|2756.5|2762|2758.5|2758.5|2755|234
1609888800000|2021-01-05 23:20:00|2759.9|2756.4|2762.4|2758.9|2763.4|2759.9|2759.5|2755.8|241
1609889100000|2021-01-05 23:25:00|2762.6|2759.1|2762.9|2759.4|2764.9|2761.4|2761|2757.5|217
1609889400000|2021-01-05 23:30:00|2763.2|2759.7|2765.7|2762.2|2766.5|2763|2762.2|2758.7|262
1609889700000|2021-01-05 23:35:00|2765.8|2762.3|2761.2|2757.7|2765.9|2762.4|2761.1|2757.6|280
1609890000000|2021-01-05 23:40:00|2761.4|2757.9|2762.2|2758.7|2763.1|2759.6|2760.7|2757.2|218
1609890300000|2021-01-05 23:45:00|2762.5|2759|2763.8|2760.3|2764.3|2760.8|2760.3|2756.8|191
1609890600000|2021-01-05 23:50:00|2763.7|2760.2|2763|2759.5|2765.1|2761.6|2761|2757.5|196
1609890900000|2021-01-05 23:55:00|2762.3|2758.8|2761.1|2757.6|2762.3|2758.8|2759.5|2756|165
1609891200000|2021-01-06 00:00:00|2761.6|2758.1|2761|2757.5|2763.6|2760.1|2759.7|2756.2|274
1609891500000|2021-01-06 00:05:00|2760.9|2757.4|2759.5|2756|2762.8|2759.3|2759.3|2755.8|207
1609891800000|2021-01-06 00:10:00|2759.3|2755.8|2759.3|2755.8|2760.4|2756.9|2756.7|2753.2|260
1609892100000|2021-01-06 00:15:00|2759.6|2756.1|2761.3|2757.8|2761.7|2758.2|2757.3|2753.8|235
1609892400000|2021-01-06 00:20:00|2761.6|2758.1|2760.1|2756.6|2763|2759.5|2759.8|2756.3|292
1609892700000|2021-01-06 00:25:00|2760.2|2756.7|2759.3|2755.8|2761.4|2757.9|2758.6|2755.1|225
1609893000000|2021-01-06 00:30:00|2760.1|2756.6|2760.1|2756.6|2760.5|2757|2758.3|2754.8|231
1609893300000|2021-01-06 00:35:00|2760.5|2757|2762.5|2759|2762.6|2759.1|2759|2755.5|207
1609893600000|2021-01-06 00:40:00|2762.6|2759.1|2761.4|2757.9|2763.8|2760.3|2759.7|2756.2|322
1609893900000|2021-01-06 00:45:00|2761.3|2757.8|2759.1|2755.6|2762.3|2758.8|2758.5|2755|277
1609894200000|2021-01-06 00:50:00|2759.3|2755.8|2758.5|2755|2764.2|2760.7|2757.5|2754|783
1609894500000|2021-01-06 00:55:00|2758.8|2755.3|2760.1|2756.6|2763|2759.5|2755.9|2752.4|496
1609894800000|2021-01-06 01:00:00|2760.2|2756.7|2761.6|2758.1|2766.3|2762.8|2755.5|2752|950
1609895100000|2021-01-06 01:05:00|2761.4|2757.9|2755.2|2751.7|2762.3|2758.8|2754.9|2751.4|721
1609895400000|2021-01-06 01:10:00|2755.3|2751.8|2755.1|2751.6|2756.3|2752.8|2751.4|2747.9|649
1609895700000|2021-01-06 01:15:00|2755.2|2751.7|2744.7|2741.2|2756.2|2752.7|2743.4|2739.9|1084
1609896000000|2021-01-06 01:20:00|2744.5|2741|2750.2|2746.7|2750.3|2746.8|2743.7|2740.2|888
1609896300000|2021-01-06 01:25:00|2750|2746.5|2747.5|2744|2750.6|2747.1|2743.5|2740|791
1609896600000|2021-01-06 01:30:00|2747.6|2744.1|2749.9|2746.4|2752.3|2748.8|2745.2|2741.7|826
1609896900000|2021-01-06 01:35:00|2749.8|2746.3|2737.8|2734.3|2749.8|2746.3|2736.4|2733.3|842
1609897200000|2021-01-06 01:40:00|2738.2|2734.7|2742.2|2738.7|2743.1|2739.6|2735.5|2732|783
1609897500000|2021-01-06 01:45:00|2742.3|2738.8|2739.9|2736.4|2744|2740.5|2738.2|2734.7|746
1609897800000|2021-01-06 01:50:00|2740.1|2736.6|2742.5|2739|2743.8|2740.3|2738.4|2734.9|676
1609898100000|2021-01-06 01:55:00|2742.4|2738.9|2736.3|2732.8|2742.9|2739.4|2733.4|2729.9|770
1609898400000|2021-01-06 02:00:00|2736.2|2732.7|2741.3|2737.8|2741.8|2738.3|2734.2|2730.7|569
1609898700000|2021-01-06 02:05:00|2741.7|2738.2|2738.8|2735.3|2742.1|2738.6|2738.4|2734.9|610
1609899000000|2021-01-06 02:10:00|2739|2735.5|2739.6|2736.1|2741.5|2738|2738.6|2735.1|400
1609899300000|2021-01-06 02:15:00|2739.7|2736.2|2741.7|2738.2|2745.6|2742.1|2739.2|2735.7|549
1609899600000|2021-01-06 02:20:00|2741.8|2738.3|2743|2739.5|2744.7|2741.2|2740.3|2736.8|480
1609899900000|2021-01-06 02:25:00|2742.9|2739.4|2741.9|2738.4|2744.2|2740.7|2740.4|2737.3|357
1609900200000|2021-01-06 02:30:00|2741.5|2738|2741.5|2738|2744.4|2740.9|2739.1|2735.6|556
1609900500000|2021-01-06 02:35:00|2741.6|2738.1|2743.8|2740.3|2745.1|2741.6|2741.3|2737.8|359
1609900800000|2021-01-06 02:40:00|2743.9|2740.4|2740.1|2736.6|2744|2740.5|2739.7|2736.2|375
1609901100000|2021-01-06 02:45:00|2740.2|2736.7|2738.7|2735.2|2741.5|2738|2736.1|2732.6|298
1609901400000|2021-01-06 02:50:00|2738.4|2734.9|2731.8|2728.3|2740.3|2736.8|2731.1|2727.6|628
1609901700000|2021-01-06 02:55:00|2731.7|2728.2|2725.9|2722.4|2731.7|2728.2|2721.9|2718.4|1011
1609902000000|2021-01-06 03:00:00|2726|2722.5|2729.1|2725.6|2732.2|2728.7|2723.3|2719.8|800
1609902300000|2021-01-06 03:05:00|2729|2725.5|2729.9|2726.4|2730.5|2727|2727.6|2724.1|533
1609902600000|2021-01-06 03:10:00|2729.8|2726.3|2733.5|2730|2733.5|2730|2729.4|2725.9|411
1609902900000|2021-01-06 03:15:00|2733.4|2729.9|2738|2734.5|2739.2|2735.7|2731.3|2727.8|687
1609903200000|2021-01-06 03:20:00|2738.1|2734.6|2734.3|2730.8|2738.7|2735.2|2733.9|2730.4|454
1609903500000|2021-01-06 03:25:00|2734.2|2730.7|2731.9|2728.4|2735.2|2731.7|2731.8|2728.3|374
1609903800000|2021-01-06 03:30:00|2731.7|2728.2|2733.6|2730.1|2734.3|2730.8|2729.3|2725.8|373
1609904100000|2021-01-06 03:35:00|2733.5|2730|2735.4|2731.9|2736.8|2733.3|2733.4|2729.9|355
1609904400000|2021-01-06 03:40:00|2735.5|2732|2733.9|2730.4|2736.3|2732.8|2732.2|2728.7|358
1609904700000|2021-01-06 03:45:00|2733.8|2730.3|2733.4|2729.9|2735|2731.5|2732.5|2729|241
1609905000000|2021-01-06 03:50:00|2733.2|2729.7|2732.5|2729|2735.2|2731.7|2731.2|2727.7|265
1609905300000|2021-01-06 03:55:00|2732.3|2728.8|2726.7|2723.2|2732.7|2729.2|2726.3|2722.8|335
1609905600000|2021-01-06 04:00:00|2726.6|2723.1|2722.7|2719.2|2728.9|2725.4|2722.6|2719.1|446
1609905900000|2021-01-06 04:05:00|2722.6|2719.1|2725.5|2722|2726.7|2723.2|2722.6|2719.1|364
1609906200000|2021-01-06 04:10:00|2725.4|2721.9|2725.2|2721.7|2726.6|2723.1|2724|2720.5|355
1609906500000|2021-01-06 04:15:00|2725.1|2721.6|2727.4|2723.9|2728.5|2725|2724|2720.5|366
1609906800000|2021-01-06 04:20:00|2727.3|2723.8|2736.5|2733|2736.7|2733.2|2725.7|2722.2|624
1609907100000|2021-01-06 04:25:00|2736.4|2732.9|2735|2731.5|2740.5|2737|2733.4|2729.9|594
1609907400000|2021-01-06 04:30:00|2734.8|2731.3|2737|2733.5|2739.8|2736.3|2733.8|2730.3|523
1609907700000|2021-01-06 04:35:00|2736.9|2733.4|2735.9|2732.4|2737.9|2734.4|2734.4|2731.4|383
1609908000000|2021-01-06 04:40:00|2735.5|2732|2735.2|2733.2|2736.1|2733.2|2731.4|2728.7|456
1609908300000|2021-01-06 04:45:00|2735.1|2733.1|2735.1|2731.6|2737.2|2733.7|2732.3|2729.5|388
1609908600000|2021-01-06 04:50:00|2734.9|2731.4|2735.1|2731.6|2735.5|2732|2732.3|2728.8|322
1609908900000|2021-01-06 04:55:00|2735|2731.5|2736.7|2733.2|2737.5|2734|2731.2|2727.7|475
1609909200000|2021-01-06 05:00:00|2737|2733.5|2739.9|2736.4|2739.9|2736.7|2736|2732.5|468
1609909500000|2021-01-06 05:05:00|2740|2736.5|2738.7|2736.7|2740.7|2737.2|2738.7|2735.2|399
1609909800000|2021-01-06 05:10:00|2738.5|2736.5|2737.8|2734.3|2741.3|2737.8|2737.7|2734.2|346
1609910100000|2021-01-06 05:15:00|2737.7|2734.2|2738.6|2735.1|2740.8|2737.3|2736.2|2733.1|407
1609910400000|2021-01-06 05:20:00|2738.3|2734.8|2736.6|2733.1|2739.1|2735.6|2736.2|2732.7|302
1609910700000|2021-01-06 05:25:00|2736.5|2733|2735.5|2732|2737.1|2733.6|2734.3|2731|270
1609911000000|2021-01-06 05:30:00|2735.3|2731.8|2732.6|2729.1|2736.2|2732.7|2729.9|2726.4|675
1609911300000|2021-01-06 05:35:00|2732.5|2729|2737.5|2734|2737.9|2734.4|2731.2|2727.7|462
1609911600000|2021-01-06 05:40:00|2737.6|2734.1|2737.9|2734.4|2739.2|2735.7|2735.2|2732.2|422
1609911900000|2021-01-06 05:45:00|2737.6|2734.1|2734.5|2731|2738.2|2734.7|2734.5|2731|354
1609912200000|2021-01-06 05:50:00|2734.6|2731.1|2733|2729.5|2735.5|2732|2732.8|2729.3|422
1609912500000|2021-01-06 05:55:00|2733.1|2729.6|2732.4|2728.9|2733.2|2729.7|2731.1|2727.6|376
1609912800000|2021-01-06 06:00:00|2732.5|2729|2734.3|2730.8|2735.6|2732.1|2731.4|2727.9|438
1609913100000|2021-01-06 06:05:00|2734|2730.5|2735.7|2732.2|2735.9|2732.4|2732.5|2729|392
1609913400000|2021-01-06 06:10:00|2735.6|2732.1|2734.9|2731.4|2736.6|2733.1|2734|2730.5|463
1609913700000|2021-01-06 06:15:00|2735|2731.5|2734|2730.5|2735.4|2731.9|2732.4|2729|347
1609914000000|2021-01-06 06:20:00|2734.1|2730.6|2731|2727.5|2736.3|2733.1|2730.9|2727.4|569
1609914300000|2021-01-06 06:25:00|2730.9|2727.4|2728.6|2725.1|2731|2727.5|2726.7|2723.2|516
1609914600000|2021-01-06 06:30:00|2728.7|2725.2|2731.3|2727.8|2732|2729.4|2727.2|2723.7|479
1609914900000|2021-01-06 06:35:00|2731.2|2727.7|2729.9|2726.4|2731.3|2727.8|2728.2|2724.7|346
1609915200000|2021-01-06 06:40:00|2729.8|2726.3|2731.6|2728.1|2733.4|2729.9|2729.3|2725.8|414
1609915500000|2021-01-06 06:45:00|2731.5|2728|2731|2727.5|2732.1|2728.6|2727.3|2723.8|523
1609915800000|2021-01-06 06:50:00|2730.7|2727.2|2730.9|2727.4|2733.4|2729.9|2730.5|2727|474
1609916100000|2021-01-06 06:55:00|2731|2727.5|2732.3|2728.8|2734.2|2730.7|2730.1|2726.6|346
1609916400000|2021-01-06 07:00:00|2732.4|2728.9|2731.8|2728.3|2735.5|2732|2728.1|2724.6|468
1609916700000|2021-01-06 07:05:00|2732.2|2728.7|2738.9|2735.4|2739.2|2735.7|2731.6|2728.1|615
1609917000000|2021-01-06 07:10:00|2739|2735.5|2736.9|2733.4|2739.1|2735.6|2734.1|2730.6|589
1609917300000|2021-01-06 07:15:00|2735.9|2733.9|2739.4|2735.9|2740.5|2737|2734.6|2731.1|779
1609917600000|2021-01-06 07:20:00|2739.5|2736|2735.4|2731.9|2741|2737.5|2733.2|2730.4|607
1609917900000|2021-01-06 07:25:00|2734.7|2732.7|2735.8|2732.3|2736|2733.4|2732.1|2729|534
1609918200000|2021-01-06 07:30:00|2735.9|2732.4|2737.7|2735.7|2739.8|2736.8|2733.3|2730.1|496
1609918500000|2021-01-06 07:35:00|2737.6|2735.6|2738|2736|2739.5|2736.6|2734.2|2731.3|451
1609918800000|2021-01-06 07:40:00|2738.3|2736.3|2745.1|2741.6|2746.8|2744.1|2738|2735.1|579
1609919100000|2021-01-06 07:45:00|2744.5|2742.5|2744.7|2741.2|2746.5|2743.7|2739.2|2736.7|561
1609919400000|2021-01-06 07:50:00|2744.5|2741|2744.2|2740.7|2746.4|2742.9|2741.4|2739|428
1609919700000|2021-01-06 07:55:00|2744.3|2740.8|2746.6|2743.1|2747.7|2744.6|2743.3|2739.8|411
1609920000000|2021-01-06 08:00:00|2746.4|2742.9|2745.8|2742.3|2746.4|2742.9|2741.1|2738.5|469
1609920300000|2021-01-06 08:05:00|2745.5|2742|2752.4|2748.9|2753.7|2750.7|2744.5|2741|610
1609920600000|2021-01-06 08:10:00|2752.6|2749.1|2756.4|2754.4|2758.8|2755.6|2750.3|2747.6|722
1609920900000|2021-01-06 08:15:00|2756.3|2754.3|2753.5|2750|2758.8|2755.8|2751.8|2749.1|775
1609921200000|2021-01-06 08:20:00|2753.4|2749.9|2751.1|2747.6|2754.2|2750.7|2749|2746.1|778
1609921500000|2021-01-06 08:25:00|2751.2|2747.7|2756.8|2753.3|2757.5|2754|2749.9|2746.9|728
1609921800000|2021-01-06 08:30:00|2756.9|2753.4|2761|2757.5|2761.4|2757.9|2752.3|2749.4|586
1609922100000|2021-01-06 08:35:00|2761.1|2757.6|2764.8|2762.8|2766.5|2763.3|2758.7|2756|715
1609922400000|2021-01-06 08:40:00|2765.7|2762.2|2763.3|2759.8|2765.7|2762.8|2760.2|2757.3|741
1609922700000|2021-01-06 08:45:00|2762.9|2759.4|2771|2767.5|2776.9|2773.4|2760.8|2757.5|730
1609923000000|2021-01-06 08:50:00|2771.1|2767.6|2761.6|2758.1|2772.7|2770.2|2758.8|2755.8|609
1609923300000|2021-01-06 08:55:00|2761.7|2758.2|2760|2756.5|2763.8|2760.6|2759.6|2756.1|489
1609923600000|2021-01-06 09:00:00|2760.5|2757|2763.6|2760.1|2764.5|2761.8|2758.2|2755.3|659
1609923900000|2021-01-06 09:05:00|2763|2761|2761.6|2758.1|2766.1|2763|2760.6|2757.3|516
1609924200000|2021-01-06 09:10:00|2762|2758.5|2765.6|2762.1|2766.4|2762.9|2760.2|2757.4|467
1609924500000|2021-01-06 09:15:00|2765.9|2762.4|2766.2|2764.2|2770|2766.9|2762.4|2759.7|588
1609924800000|2021-01-06 09:20:00|2766|2764|2769.3|2765.8|2769.3|2766.6|2766|2763.2|469
1609925100000|2021-01-06 09:25:00|2769.4|2765.9|2765.9|2763.9|2770.7|2767.3|2765.4|2762.8|398
1609925400000|2021-01-06 09:30:00|2765.6|2763.6|2768.3|2766.3|2770.8|2768.2|2764.5|2761.5|531
1609925700000|2021-01-06 09:35:00|2768.7|2766.7|2763.5|2761.5|2769.6|2766.7|2762.9|2760.2|454
1609926000000|2021-01-06 09:40:00|2763.6|2761.6|2768.3|2764.8|2771|2767.9|2762.9|2760|460
1609926300000|2021-01-06 09:45:00|2767.9|2764.4|2767.3|2763.8|2770.5|2767|2765.8|2762.3|391
1609926600000|2021-01-06 09:50:00|2767.2|2763.7|2768|2764.5|2768.4|2764.9|2765|2761.5|369
1609926900000|2021-01-06 09:55:00|2768.2|2764.7|2775.2|2773.2|2780.5|2777.3|2768.1|2764.6|693
1609927200000|2021-01-06 10:00:00|2775.1|2773.1|2775.1|2773.1|2780.5|2777.6|2769.6|2767.4|893
1609927500000|2021-01-06 10:05:00|2775|2773|2778.3|2776.3|2781.3|2778.2|2773.4|2770.4|798
1609927800000|2021-01-06 10:10:00|2778.2|2776.2|2786|2784|2795.1|2791.6|2776.1|2773.8|929
1609928100000|2021-01-06 10:15:00|2785.8|2783.8|2780.4|2776.9|2786|2784|2779.2|2776.2|616
1609928400000|2021-01-06 10:20:00|2780.5|2777|2778.7|2775.2|2786.4|2783.5|2778|2775.2|533
1609928700000|2021-01-06 10:25:00|2778.6|2775.1|2777|2773.5|2786.2|2783.7|2776.4|2773.4|525
1609929000000|2021-01-06 10:30:00|2776.8|2773.3|2781|2777.5|2781.5|2778|2774.8|2771.6|588
1609929300000|2021-01-06 10:35:00|2781.1|2777.6|2776.9|2773.4|2781.1|2777.6|2775.2|2771.8|438
1609929600000|2021-01-06 10:40:00|2776.7|2773.2|2782.3|2778.8|2785.1|2781.6|2776.7|2773.2|476
1609929900000|2021-01-06 10:45:00|2782.2|2778.7|2782|2778.5|2787.2|2784.1|2780.9|2777.4|461
1609930200000|2021-01-06 10:50:00|2782.1|2778.6|2780.3|2776.8|2783.2|2779.7|2778.9|2775.4|460
1609930500000|2021-01-06 10:55:00|2780.1|2776.6|2783.6|2780.1|2784.3|2781.3|2778.8|2775.3|473
1609930800000|2021-01-06 11:00:00|2783.7|2780.2|2785.8|2782.3|2791.2|2787.7|2783.5|2780|469
1609931100000|2021-01-06 11:05:00|2785.7|2782.2|2784.8|2781.3|2787.8|2784.3|2783.9|2780.6|447
1609931400000|2021-01-06 11:10:00|2784.7|2781.2|2786.1|2782.6|2786.6|2783.3|2783.3|2780.5|302
1609931700000|2021-01-06 11:15:00|2786|2782.5|2784|2780.5|2786.3|2782.8|2783|2780.2|291
1609932000000|2021-01-06 11:20:00|2783.9|2780.4|2779.3|2775.8|2785.8|2783|2776.5|2773.6|430
1609932300000|2021-01-06 11:25:00|2779.4|2775.9|2776.5|2773|2782.1|2778.6|2775.1|2771.6|646
1609932600000|2021-01-06 11:30:00|2776.6|2773.1|2786.2|2782.7|2786.6|2783.1|2773.7|2770.2|664
1609932900000|2021-01-06 11:35:00|2786|2782.5|2787.4|2785.4|2787.7|2785.5|2784.2|2780.7|445
1609933200000|2021-01-06 11:40:00|2787.2|2785.2|2784.8|2781.3|2788.1|2785.3|2783.4|2780|430
1609933500000|2021-01-06 11:45:00|2784.3|2780.8|2780.5|2777|2785.6|2782.1|2778|2774.5|446
1609933800000|2021-01-06 11:50:00|2780.6|2777.1|2772.1|2768.6|2781.8|2778.3|2772.1|2768.6|691
1609934100000|2021-01-06 11:55:00|2772.2|2768.7|2761.4|2757.9|2772.3|2768.8|2761.4|2757.9|804
1609934400000|2021-01-06 12:00:00|2761|2757.5|2750.3|2746.8|2761.8|2758.3|2743.6|2740.1|1161
1609934700000|2021-01-06 12:05:00|2750.1|2746.6|2749.3|2745.8|2753.6|2750.1|2745.8|2742.3|775
1609935000000|2021-01-06 12:10:00|2749.2|2745.7|2746.7|2743.2|2749.7|2746.2|2740.7|2737.2|751
1609935300000|2021-01-06 12:15:00|2747.1|2743.6|2753.7|2750.2|2753.8|2750.4|2746.1|2742.6|548
1609935600000|2021-01-06 12:20:00|2753.6|2750.1|2758.2|2754.7|2758.2|2755.5|2752.4|2749.1|614
1609935900000|2021-01-06 12:25:00|2757.5|2755.5|2756.3|2752.8|2759.7|2756.8|2752.4|2749.5|590
1609936200000|2021-01-06 12:30:00|2756.1|2752.6|2748.9|2746.9|2757.8|2755.1|2748.7|2745.9|658
1609936500000|2021-01-06 12:35:00|2749.4|2745.9|2751|2749|2752.4|2749.5|2747.9|2745.2|750
1609936800000|2021-01-06 12:40:00|2751.2|2749.2|2734.5|2731|2755.5|2753|2728.5|2725|1014
1609937100000|2021-01-06 12:45:00|2734.1|2730.6|2733.7|2730.2|2743.4|2740|2731.3|2727.8|1214
1609937400000|2021-01-06 12:50:00|2733.9|2730.4|2736|2732.5|2739.2|2736.1|2732.4|2728.9|941
1609937700000|2021-01-06 12:55:00|2736.1|2732.6|2740.1|2736.6|2742.7|2739.2|2732.2|2729|1096
1609938000000|2021-01-06 13:00:00|2740|2736.5|2735|2731.5|2740.2|2736.7|2724.2|2720.7|1322
1609938300000|2021-01-06 13:05:00|2734.9|2731.4|2742.3|2738.8|2747.7|2744.2|2730.6|2727.7|1131
1609938600000|2021-01-06 13:10:00|2741.8|2738.3|2749.4|2745.9|2751.2|2748.7|2738.1|2735.3|875
1609938900000|2021-01-06 13:15:00|2749.5|2746|2748.1|2744.6|2753.2|2749.7|2744.3|2741.6|1161
1609939200000|2021-01-06 13:20:00|2748.6|2745.1|2747.6|2744.1|2750.2|2747.1|2743.9|2740.8|1097
1609939500000|2021-01-06 13:25:00|2748.6|2745.1|2746.1|2742.6|2749.5|2746.8|2740.9|2738.2|1003
1609939800000|2021-01-06 13:30:00|2745.5|2743.5|2742.2|2740.2|2747.4|2745.1|2739.7|2737.5|923
1609940100000|2021-01-06 13:35:00|2742.3|2740.3|2738.2|2736.2|2744.4|2741.7|2737|2735|994
1609940400000|2021-01-06 13:40:00|2738.3|2736.3|2737|2735|2739.5|2736.7|2734.5|2732.3|848
1609940700000|2021-01-06 13:45:00|2737.1|2735.1|2737.3|2733.8|2737.6|2735.5|2729.5|2727.3|1058
1609941000000|2021-01-06 13:50:00|2737.2|2733.7|2736.6|2733.1|2738.4|2735.6|2732.3|2729.7|965
1609941300000|2021-01-06 13:55:00|2736.1|2734.1|2731.6|2729.6|2738.1|2735.5|2729.2|2726.4|1147
1609941600000|2021-01-06 14:00:00|2731.4|2729.4|2730.3|2728.3|2734.1|2731.6|2726.2|2724.2|1194
1609941900000|2021-01-06 14:05:00|2730.2|2728.2|2730.7|2728.7|2734.4|2731.2|2725.5|2722.7|1123
1609942200000|2021-01-06 14:10:00|2730.6|2728.6|2734.7|2731.2|2736.6|2733.8|2729.3|2726.6|846
1609942500000|2021-01-06 14:15:00|2734.5|2731|2732.7|2729.2|2735.9|2733.2|2731|2728.2|688
1609942800000|2021-01-06 14:20:00|2732.8|2729.3|2733.4|2731.4|2736.9|2734.3|2731.5|2728.7|617
1609943100000|2021-01-06 14:25:00|2733.5|2731.5|2726.7|2724.7|2733.8|2731.8|2725.7|2723.3|560
1609943400000|2021-01-06 14:30:00|2727|2725|2703.9|2701.9|2728.2|2726.2|2701.1|2698|1001
1609943700000|2021-01-06 14:35:00|2704.5|2701|2719|2715.5|2720.9|2718.1|2702.6|2699.6|991
1609944000000|2021-01-06 14:40:00|2718.8|2715.3|2715.9|2712.4|2719.1|2715.6|2710.5|2707.7|849
1609944300000|2021-01-06 14:45:00|2716|2712.5|2723.8|2721.8|2724.9|2722.2|2710.9|2708.9|801
1609944600000|2021-01-06 14:50:00|2724.1|2722.1|2731.9|2729.9|2734.2|2731.4|2722.2|2718.8|843
1609944900000|2021-01-06 14:55:00|2732|2730|2729.4|2725.9|2735.4|2732.4|2727.7|2725.2|821
1609945200000|2021-01-06 15:00:00|2728.8|2725.3|2728|2726|2730.4|2728.4|2720.8|2718.4|861
1609945500000|2021-01-06 15:05:00|2728.1|2726.1|2728.8|2726.8|2731.1|2729.1|2724.2|2722.2|663
1609945800000|2021-01-06 15:10:00|2729|2727|2724.3|2722.3|2730.2|2728.2|2722|2720|710
1609946100000|2021-01-06 15:15:00|2724.5|2722.5|2721|2719|2725.3|2723.3|2717.3|2715.3|654
1609946400000|2021-01-06 15:20:00|2720.9|2718.9|2718.2|2716.2|2721|2719|2714.4|2712.4|622
1609946700000|2021-01-06 15:25:00|2718.1|2716.1|2713.6|2710.1|2719.1|2717.1|2708.1|2705.1|1031
1609947000000|2021-01-06 15:30:00|2712.8|2710.8|2718.7|2716.7|2719.8|2717.8|2711.3|2708.4|972
1609947300000|2021-01-06 15:35:00|2718.9|2716.9|2705.4|2703.4|2719.1|2717.1|2704.1|2701.3|922
1609947600000|2021-01-06 15:40:00|2705.3|2703.3|2696.4|2694.4|2706.5|2704.3|2688.2|2686.2|1179
1609947900000|2021-01-06 15:45:00|2696.2|2694.2|2693.5|2690|2696.2|2694.2|2680.3|2677|1263
1609948200000|2021-01-06 15:50:00|2693.3|2689.8|2681.5|2679.5|2695.1|2692.6|2675.1|2671.6|1273
1609948500000|2021-01-06 15:55:00|2681.6|2679.6|2687.4|2685.4|2689.3|2686.9|2680.3|2677.6|1148
1609948800000|2021-01-06 16:00:00|2687.5|2685.5|2677.2|2675.2|2687.6|2685.6|2672.2|2669.2|1175
1609949100000|2021-01-06 16:05:00|2677.3|2675.3|2677|2675|2679.2|2677.2|2661.9|2658.4|1318
1609949400000|2021-01-06 16:10:00|2677.1|2675.1|2673.7|2671.7|2678.7|2676.7|2669.3|2666.9|1103
1609949700000|2021-01-06 16:15:00|2673.8|2671.8|2676|2674|2678.7|2675.5|2670.3|2667.5|994
1609950000000|2021-01-06 16:20:00|2676.3|2674.3|2687.3|2683.8|2689.7|2686.4|2676.3|2674.3|1008
1609950300000|2021-01-06 16:25:00|2687.4|2683.9|2685.6|2682.1|2690.3|2687|2684|2681.1|1262
1609950600000|2021-01-06 16:30:00|2685.5|2682|2687.5|2685.5|2692|2689.3|2683.6|2681.1|1091
1609950900000|2021-01-06 16:35:00|2687.4|2685.4|2685|2683|2690.1|2688.1|2683.4|2681.4|827
1609951200000|2021-01-06 16:40:00|2684.9|2682.9|2682.8|2680.8|2688.1|2686.1|2682.3|2680.1|753
1609951500000|2021-01-06 16:45:00|2682.7|2680.7|2687|2685|2687.7|2685.7|2677.6|2675.6|964
1609951800000|2021-01-06 16:50:00|2687.1|2685.1|2692.4|2690.4|2692.4|2690.4|2685.7|2683.7|686
1609952100000|2021-01-06 16:55:00|2692.2|2690.2|2691.8|2689.8|2694.4|2691.7|2690.2|2688.2|518
1609952400000|2021-01-06 17:00:00|2691.7|2689.7|2688.7|2686.7|2692.6|2690.3|2687.8|2685.8|605
1609952700000|2021-01-06 17:05:00|2688.9|2686.9|2690.4|2686.9|2691.5|2689.5|2687.9|2685.5|415
1609953000000|2021-01-06 17:10:00|2690.6|2687.1|2690.6|2688.6|2692.5|2690|2687.2|2684.9|561
1609953300000|2021-01-06 17:15:00|2690.7|2688.7|2693.2|2691.2|2694.9|2692.9|2689.5|2687.4|718
1609953600000|2021-01-06 17:20:00|2693.3|2691.3|2694.4|2690.9|2695.7|2693.2|2690.5|2688.5|597
1609953900000|2021-01-06 17:25:00|2693.9|2691.9|2692.9|2690.9|2695.9|2693.3|2691|2688|637
1609954200000|2021-01-06 17:30:00|2692.8|2690.8|2692.2|2690.2|2695.7|2692.6|2691.3|2689.3|554
1609954500000|2021-01-06 17:35:00|2692.1|2690.1|2696.9|2694.9|2697.8|2695.1|2691|2687.8|693
1609954800000|2021-01-06 17:40:00|2697.2|2695.2|2696.5|2694.5|2698.6|2696.5|2694.7|2692.4|631
1609955100000|2021-01-06 17:45:00|2696.4|2694.4|2697.6|2695.6|2699.7|2697.5|2695.2|2693.2|611
1609955400000|2021-01-06 17:50:00|2697.9|2695.9|2702.7|2700.7|2704|2702|2697.6|2694.8|644
1609955700000|2021-01-06 17:55:00|2702.9|2700.9|2706.7|2704.7|2707.6|2705.6|2701.7|2699.7|551
1609956000000|2021-01-06 18:00:00|2706.6|2704.6|2700.2|2698.2|2707.8|2705.8|2700|2697.6|588
1609956300000|2021-01-06 18:05:00|2700|2698|2699.1|2697.1|2703.3|2700.6|2698|2695.2|494
1609956600000|2021-01-06 18:10:00|2699|2697|2701.6|2698.1|2702.1|2699.4|2697.8|2695.6|496
1609956900000|2021-01-06 18:15:00|2701.5|2698|2697.2|2695.2|2703.2|2700.6|2696.8|2694.2|517
1609957200000|2021-01-06 18:20:00|2698.1|2694.6|2695.2|2691.7|2698.1|2695.9|2693.3|2691|648
1609957500000|2021-01-06 18:25:00|2694.3|2692.3|2696.7|2693.2|2697.1|2694.4|2693.7|2691.2|499
1609957800000|2021-01-06 18:30:00|2696.6|2693.1|2695.8|2693.8|2696.9|2694.5|2694|2691.7|238
1609958100000|2021-01-06 18:35:00|2695.9|2693.9|2695.9|2693.9|2696.8|2694|2694.5|2691.8|234
1609958400000|2021-01-06 18:40:00|2696.1|2694.1|2702.7|2700.7|2704|2701.3|2695.3|2692.7|386
1609958700000|2021-01-06 18:45:00|2702.8|2700.8|2706|2702.5|2706.5|2704|2702.1|2699.6|424
1609959000000|2021-01-06 18:50:00|2705.6|2703.6|2706.5|2704.5|2709.8|2707.2|2705.3|2702.5|418
1609959300000|2021-01-06 18:55:00|2706.4|2704.4|2712.7|2709.2|2714.8|2711|2706.4|2704.1|339
1609959600000|2021-01-06 19:00:00|2712.8|2709.3|2717.7|2714.2|2718.1|2714.6|2711.8|2708.1|613
1609959900000|2021-01-06 19:05:00|2717.6|2714.1|2712.2|2708.7|2718.4|2715.5|2710.7|2707.6|537
1609960200000|2021-01-06 19:10:00|2711.5|2709.5|2713.9|2710.4|2714.4|2711.8|2708.3|2705.7|539
1609960500000|2021-01-06 19:15:00|2714|2710.5|2715|2713|2715.8|2713.1|2709.7|2707.1|571
1609960800000|2021-01-06 19:20:00|2715.1|2713.1|2716.7|2714.7|2720.7|2718.2|2714.8|2712|607
1609961100000|2021-01-06 19:25:00|2716.8|2714.8|2714.8|2711.3|2718.7|2715.9|2707.7|2705.2|931
1609961400000|2021-01-06 19:30:00|2714.6|2711.1|2722.3|2720.3|2726.4|2723.5|2713.5|2710.5|877
1609961700000|2021-01-06 19:35:00|2723.2|2719.7|2719.9|2717.9|2723.8|2721.4|2713.9|2711.9|843
1609962000000|2021-01-06 19:40:00|2720|2718|2726.2|2722.7|2727.5|2725.1|2717.5|2715.5|873
1609962300000|2021-01-06 19:45:00|2725.7|2723.7|2714.4|2712.4|2726.3|2724.3|2711.3|2708.6|922
1609962600000|2021-01-06 19:50:00|2714.5|2712.5|2723.5|2721.5|2727.3|2725|2710.6|2707.9|1000
1609962900000|2021-01-06 19:55:00|2723.2|2721.2|2717.9|2715.9|2726.4|2723.7|2717.8|2715.6|811
1609963200000|2021-01-06 20:00:00|2718.5|2715|2723.2|2721.2|2723.7|2721.7|2716.2|2713|697
1609963500000|2021-01-06 20:05:00|2723.3|2721.3|2728.6|2726.6|2729.2|2726.9|2723.1|2720.6|717
1609963800000|2021-01-06 20:10:00|2728.8|2726.8|2724|2722|2729.7|2727|2723.1|2721.1|634
1609964100000|2021-01-06 20:15:00|2724.1|2722.1|2730.8|2727.3|2732|2728.8|2724|2721.9|792
1609964400000|2021-01-06 20:20:00|2730.9|2727.4|2729.2|2725.7|2731.4|2728.4|2725.8|2723.2|703
1609964700000|2021-01-06 20:25:00|2729.4|2725.9|2729.8|2726.3|2730.9|2727.5|2724.6|2722.4|784
1609965000000|2021-01-06 20:30:00|2728.9|2726.9|2725|2723|2732.4|2729.7|2721.9|2719.7|836
1609965300000|2021-01-06 20:35:00|2725.1|2723.1|2726.2|2724.2|2728.9|2726.6|2723.6|2721.6|584
1609965600000|2021-01-06 20:40:00|2726.1|2724.1|2727.5|2724|2728.5|2726.5|2726|2722.8|551
1609965900000|2021-01-06 20:45:00|2726.7|2724.7|2719.9|2717.9|2727.6|2724.9|2715.2|2712.6|648
1609966200000|2021-01-06 20:50:00|2719.8|2717.8|2725.6|2723.6|2727.1|2724.4|2718.4|2715.7|625
1609966500000|2021-01-06 20:55:00|2725.7|2723.7|2727.5|2725.5|2731.4|2728|2724|2721.3|713
1609966800000|2021-01-06 21:00:00|2728|2724.5|2731.8|2729.8|2733|2730|2727.2|2724.5|415
1609967100000|2021-01-06 21:05:00|2732.7|2729.2|2729.7|2727.7|2732.7|2729.6|2728.4|2725.7|297
1609967400000|2021-01-06 21:10:00|2729.6|2727.6|2723.3|2721.3|2731.2|2728.1|2723.3|2720.4|267
1609967700000|2021-01-06 21:15:00|2723.2|2721.2|2725.1|2721.6|2725.5|2722.9|2723.2|2720.6|152
1609968000000|2021-01-06 21:20:00|2724.6|2722.6|2716.6|2713.1|2726.3|2723.9|2714.9|2712.1|209
1609968300000|2021-01-06 21:25:00|2716.7|2713.2|2725|2723|2726.3|2723.4|2716.5|2713|212
1609968600000|2021-01-06 21:30:00|2725.1|2723.1|2728.7|2725.2|2729|2726.4|2725.1|2722.4|238
1609968900000|2021-01-06 21:35:00|2728.4|2726.4|2726.9|2724.9|2729|2726.4|2725.9|2723.1|155
1609969200000|2021-01-06 21:40:00|2726.7|2724.7|2728.4|2726.4|2731.5|2728.7|2726.6|2724.5|147
1609969500000|2021-01-06 21:45:00|2728.3|2726.3|2733.1|2729.6|2736.1|2732.7|2727.3|2724.1|348
1609969800000|2021-01-06 21:50:00|2732.9|2729.4|2731|2727.5|2733.3|2729.9|2729.2|2725.8|205
1609970100000|2021-01-06 21:55:00|2731.2|2727.7|2731.8|2728.3|2733.5|2730|2729.8|2724.4|202
1609974000000|2021-01-06 23:00:00|2731.2|2727.7|2735|2731.5|2735.8|2732.3|2730.6|2726.5|386
1609974300000|2021-01-06 23:05:00|2734.8|2731.3|2730.5|2727|2736|2732.5|2729.7|2726.2|226
1609974600000|2021-01-06 23:10:00|2730.2|2726.7|2730.2|2726.7|2732.5|2729|2728.3|2724.8|241
1609974900000|2021-01-06 23:15:00|2730.3|2726.8|2732.5|2729|2735.3|2730.6|2729.2|2725.7|221
1609975200000|2021-01-06 23:20:00|2732.2|2728.7|2734.7|2731.2|2735.5|2731.7|2731.1|2727.6|291
1609975500000|2021-01-06 23:25:00|2734.9|2731.4|2736.4|2732.9|2738.3|2734.8|2732|2728.5|341
1609975800000|2021-01-06 23:30:00|2736.3|2732.8|2732.2|2728.7|2736.9|2733.4|2731.8|2728.3|245
1609976100000|2021-01-06 23:35:00|2731.9|2728.4|2731.3|2727.8|2733.1|2729.6|2730.2|2726.7|250
1609976400000|2021-01-06 23:40:00|2731.7|2728.2|2732.9|2729.4|2734.2|2730.7|2729.2|2725.7|275
1609976700000|2021-01-06 23:45:00|2733|2729.5|2731.5|2728|2733.8|2730.3|2730.3|2726.8|244
1609977000000|2021-01-06 23:50:00|2731.4|2727.9|2731.2|2727.7|2732.6|2729.1|2730.4|2726.9|231
1609977300000|2021-01-06 23:55:00|2730.9|2727.4|2731.5|2728|2732.9|2729.4|2729.1|2725.6|219
1609977600000|2021-01-07 00:00:00|2730.8|2727.3|2731.9|2728.4|2731.9|2728.4|2729.2|2725.7|304
1609977900000|2021-01-07 00:05:00|2731.8|2728.3|2727.2|2723.7|2733.3|2729.8|2725.1|2721.6|276
1609978200000|2021-01-07 00:10:00|2727|2723.5|2729|2725.5|2729.6|2726.1|2725.3|2721.8|231
1609978500000|2021-01-07 00:15:00|2729.7|2726.2|2726.6|2723.1|2730.1|2726.6|2726|2722.5|259
1609978800000|2021-01-07 00:20:00|2726.4|2722.9|2724.8|2721.3|2728.8|2725|2723.3|2719.8|340
1609979100000|2021-01-07 00:25:00|2725.1|2721.6|2718.9|2715.4|2725.6|2722.1|2713.8|2710.3|469
1609979400000|2021-01-07 00:30:00|2719.3|2715.8|2722.2|2718.7|2722.4|2718.9|2719.3|2715.8|262
1609979700000|2021-01-07 00:35:00|2722.3|2718.8|2722.9|2719.4|2724.9|2721.4|2722.2|2718.7|209
1609980000000|2021-01-07 00:40:00|2723|2719.5|2716.7|2713.2|2723.6|2720.1|2716.4|2712.9|251
1609980300000|2021-01-07 00:45:00|2717|2713.5|2717.4|2713.9|2718.5|2715|2715.1|2711.6|279
1609980600000|2021-01-07 00:50:00|2717.3|2713.8|2716.4|2712.9|2718.7|2715.1|2716|2712.5|306
1609980900000|2021-01-07 00:55:00|2716.3|2712.8|2712.3|2708.8|2717|2713.5|2710.9|2707.4|302
1609981200000|2021-01-07 01:00:00|2712.4|2708.9|2700.5|2697|2713.4|2709.9|2699.1|2695.6|1030
1609981500000|2021-01-07 01:05:00|2700.4|2696.9|2705.6|2702.1|2706.9|2703.4|2699.6|2696.1|775
1609981800000|2021-01-07 01:10:00|2705.5|2702|2707.3|2703.8|2710|2706.5|2704.1|2700.6|846
1609982100000|2021-01-07 01:15:00|2707.5|2704|2707.8|2704.3|2709.9|2706.4|2706.5|2703|710
1609982400000|2021-01-07 01:20:00|2707.3|2703.8|2708.7|2705.2|2709.4|2705.9|2706.7|2703.2|607
1609982700000|2021-01-07 01:25:00|2708.3|2704.8|2707.7|2704.2|2712.1|2708.6|2706.5|2703|726
1609983000000|2021-01-07 01:30:00|2707.6|2704.1|2707.3|2703.8|2710.6|2707.1|2707.3|2703.8|565
1609983300000|2021-01-07 01:35:00|2707.5|2704|2711.4|2707.9|2711.8|2708.3|2704.2|2700.7|635
1609983600000|2021-01-07 01:40:00|2711|2707.5|2713.9|2710.4|2714|2710.5|2710.7|2707.2|574
1609983900000|2021-01-07 01:45:00|2714|2710.5|2710.8|2707.3|2717.2|2713.6|2710.2|2706.7|670
1609984200000|2021-01-07 01:50:00|2710.9|2707.4|2709.5|2706|2712.3|2708.8|2708.1|2704.6|511
1609984500000|2021-01-07 01:55:00|2709.4|2705.9|2704.2|2700.7|2710|2706.5|2703.5|2700|524
1609984800000|2021-01-07 02:00:00|2704.1|2700.6|2704.3|2700.8|2708|2704.5|2703.7|2700.2|575
1609985100000|2021-01-07 02:05:00|2704.1|2700.6|2701.9|2698.4|2706|2702.5|2701.4|2697.9|626
1609985400000|2021-01-07 02:10:00|2701.8|2698.3|2697.3|2693.8|2703.4|2699.9|2693.9|2690.4|672
1609985700000|2021-01-07 02:15:00|2697.4|2693.9|2700.9|2697.4|2702.4|2698.9|2697.1|2693.6|446
1609986000000|2021-01-07 02:20:00|2701.1|2697.6|2697.2|2693.7|2701.7|2698.2|2695.8|2692.4|610
1609986300000|2021-01-07 02:25:00|2697.3|2693.8|2700.5|2697|2701.6|2698.1|2696.8|2693.7|471
1609986600000|2021-01-07 02:30:00|2700.8|2697.3|2702.6|2699.1|2702.7|2699.2|2696.6|2693.1|752
1609986900000|2021-01-07 02:35:00|2702.4|2698.9|2703.5|2700|2704.1|2700.6|2701.4|2698.1|487
1609987200000|2021-01-07 02:40:00|2703.6|2700.1|2704.8|2701.3|2705.6|2702.1|2701.5|2698|432
1609987500000|2021-01-07 02:45:00|2704.6|2701.1|2707.8|2704.3|2707.8|2704.3|2701.7|2698.2|620
1609987800000|2021-01-07 02:50:00|2707.7|2704.2|2703.9|2700.4|2708.3|2704.8|2702.4|2698.9|533
1609988100000|2021-01-07 02:55:00|2703.7|2700.2|2705.4|2701.9|2707.9|2705.3|2703.6|2700.1|535
1609988400000|2021-01-07 03:00:00|2705.3|2701.8|2704.4|2700.9|2708.3|2704.8|2704.4|2700.9|496
1609988700000|2021-01-07 03:05:00|2704.5|2701|2704.1|2700.6|2705.5|2702|2700.9|2697.4|532
1609989000000|2021-01-07 03:10:00|2704.2|2700.7|2707.9|2704.4|2708.3|2704.8|2704.1|2700.6|428
1609989300000|2021-01-07 03:15:00|2708|2704.5|2711|2707.5|2711.2|2707.7|2707.3|2703.8|536
1609989600000|2021-01-07 03:20:00|2711.2|2707.7|2709.1|2705.6|2711.6|2708.1|2708.1|2704.6|427
1609989900000|2021-01-07 03:25:00|2709|2705.5|2713|2709.5|2713.6|2710.1|2708.7|2705.2|374
1609990200000|2021-01-07 03:30:00|2713.3|2709.8|2711|2707.5|2713.9|2710.4|2709.8|2706.3|292
1609990500000|2021-01-07 03:35:00|2710.9|2707.4|2709|2705.5|2711.4|2707.9|2708|2704.5|281
1609990800000|2021-01-07 03:40:00|2708.9|2705.4|2709.1|2705.6|2710.3|2707|2708.6|2705.4|255
1609991100000|2021-01-07 03:45:00|2709.3|2705.8|2710|2706.5|2710.2|2706.7|2707.7|2704.2|263
1609991400000|2021-01-07 03:50:00|2709.6|2706.1|2712|2708.5|2712.1|2708.6|2709.2|2705.7|249
1609991700000|2021-01-07 03:55:00|2711.9|2708.4|2711.1|2709.1|2713.5|2710|2711|2707.5|285
1609992000000|2021-01-07 04:00:00|2711.2|2709.2|2712|2708.5|2713.1|2710.5|2709.3|2706.1|311
1609992300000|2021-01-07 04:05:00|2711.9|2708.4|2711.4|2707.9|2712.1|2708.8|2710.3|2707.1|238
1609992600000|2021-01-07 04:10:00|2711.3|2707.8|2710.9|2707.4|2712.7|2709.2|2709.9|2707|254
1609992900000|2021-01-07 04:15:00|2710.4|2708.4|2710.9|2707.4|2712.6|2709.4|2710.3|2707.3|252
1609993200000|2021-01-07 04:20:00|2710.8|2707.3|2712.9|2709.4|2713.6|2710.1|2710.3|2707.1|211
1609993500000|2021-01-07 04:25:00|2713|2709.5|2711|2707.5|2714.4|2710.9|2709.5|2706.3|314
1609993800000|2021-01-07 04:30:00|2710.9|2707.4|2712.3|2708.8|2714|2710.5|2708.9|2705.4|423
1609994100000|2021-01-07 04:35:00|2712.1|2708.6|2711.5|2708|2713.2|2709.7|2710.5|2707.7|273
1609994400000|2021-01-07 04:40:00|2711.8|2708.3|2712.8|2709.3|2713.8|2710.4|2710.9|2707.9|207
1609994700000|2021-01-07 04:45:00|2712.9|2709.4|2712.4|2708.9|2712.9|2709.4|2711.1|2708.1|183
1609995000000|2021-01-07 04:50:00|2712.3|2708.8|2712.4|2708.9|2713.1|2709.7|2711.7|2708.2|188
1609995300000|2021-01-07 04:55:00|2712.5|2709|2711.6|2708.1|2712.9|2709.4|2710.5|2707.4|221
1609995600000|2021-01-07 05:00:00|2711.5|2708|2710.1|2706.6|2711.7|2708.2|2709.5|2706.1|278
1609995900000|2021-01-07 05:05:00|2709.9|2706.4|2709.2|2705.7|2710.7|2707.5|2709.1|2705.6|255
1609996200000|2021-01-07 05:10:00|2709.3|2705.8|2709.2|2705.7|2711.5|2708|2707.6|2704.1|283
1609996500000|2021-01-07 05:15:00|2709.3|2705.8|2710.2|2706.7|2710.2|2706.7|2708.4|2704.9|216
1609996800000|2021-01-07 05:20:00|2710.4|2706.9|2713.5|2710|2713.6|2710.1|2710|2706.5|252
1609997100000|2021-01-07 05:25:00|2713.1|2709.6|2711.4|2707.9|2713.5|2710|2710.9|2707.4|244
1609997400000|2021-01-07 05:30:00|2711.6|2708.1|2703.6|2700.1|2714.7|2711.2|2702.8|2699.7|834
1609997700000|2021-01-07 05:35:00|2703.3|2699.8|2708.2|2704.7|2710.4|2706.9|2702.6|2699.3|646
1609998000000|2021-01-07 05:40:00|2708.3|2704.8|2710.4|2706.9|2713.1|2709.6|2707.8|2704.3|642
1609998300000|2021-01-07 05:45:00|2710.3|2706.8|2707.3|2703.8|2711.4|2707.9|2707.3|2703.8|351
1609998600000|2021-01-07 05:50:00|2707.4|2703.9|2709|2705.5|2709.3|2705.8|2706|2702.5|469
1609998900000|2021-01-07 05:55:00|2709.1|2705.6|2710|2706.5|2712.2|2708.7|2708.8|2705.3|425
1609999200000|2021-01-07 06:00:00|2709.8|2706.3|2713.3|2709.8|2714.9|2711.4|2708.2|2704.7|518
1609999500000|2021-01-07 06:05:00|2713.4|2709.9|2711.1|2707.6|2716|2712.5|2710.7|2707.2|603
1609999800000|2021-01-07 06:10:00|2711|2707.5|2709.5|2706|2711.4|2707.9|2708.5|2705.3|470
1610000100000|2021-01-07 06:15:00|2709.6|2706.1|2711|2707.5|2713|2709.5|2709|2705.5|444
1610000400000|2021-01-07 06:20:00|2711.1|2707.6|2718.1|2714.6|2718.9|2715.8|2710.9|2707.4|550
1610000700000|2021-01-07 06:25:00|2718|2714.5|2722.5|2719|2723.1|2720.3|2716.1|2712.6|783
1610001000000|2021-01-07 06:30:00|2721.9|2719.9|2726.9|2723.4|2730.7|2728.1|2720.6|2717.8|789
1610001300000|2021-01-07 06:35:00|2726.5|2723|2727|2723.5|2729.6|2726.9|2725|2722|782
1610001600000|2021-01-07 06:40:00|2726.9|2723.4|2731|2727.5|2733.8|2730.3|2725.6|2722.1|833
1610001900000|2021-01-07 06:45:00|2731.2|2727.7|2736.6|2733.1|2737.7|2734.2|2730.9|2727.4|1063
1610002200000|2021-01-07 06:50:00|2736.7|2733.2|2730.4|2728.4|2737.6|2734.1|2730.2|2727.5|839
1610002500000|2021-01-07 06:55:00|2731.1|2727.6|2731.7|2728.2|2732|2728.9|2729.4|2726.5|441
1610002800000|2021-01-07 07:00:00|2731.9|2728.4|2729.1|2725.6|2734.8|2731.3|2728.5|2725|507
1610003100000|2021-01-07 07:05:00|2729|2725.5|2728.2|2724.7|2729|2725.5|2726.9|2723.4|451
1610003400000|2021-01-07 07:10:00|2728.1|2724.6|2730|2726.5|2730.2|2727.2|2725.9|2722.4|527
1610003700000|2021-01-07 07:15:00|2730.1|2726.6|2731.2|2727.7|2731.2|2727.7|2728.3|2724.8|407
1610004000000|2021-01-07 07:20:00|2730.9|2727.4|2733.6|2730.1|2733.8|2730.3|2729.2|2725.7|442
1610004300000|2021-01-07 07:25:00|2733.5|2730|2734.7|2731.2|2734.9|2731.4|2731.6|2728.1|450
1610004600000|2021-01-07 07:30:00|2734.8|2731.3|2727.1|2723.6|2734.8|2731.3|2726.3|2722.8|426
1610004900000|2021-01-07 07:35:00|2727.2|2723.7|2722.6|2719.1|2727.8|2725.2|2721.9|2718.4|485
1610005200000|2021-01-07 07:40:00|2722.4|2718.9|2719.6|2716.1|2724.9|2721.6|2716.1|2712.8|652
1610005500000|2021-01-07 07:45:00|2719.8|2716.3|2717|2713.5|2720.5|2717|2714.7|2711.2|585
1610005800000|2021-01-07 07:50:00|2716.9|2713.4|2719|2715.5|2722.8|2719.3|2716.9|2713.4|525
1610006100000|2021-01-07 07:55:00|2719.6|2716.1|2721|2717.5|2724.5|2721.2|2719.4|2715.9|570
1610006400000|2021-01-07 08:00:00|2720.9|2717.4|2717.4|2713.9|2721.2|2717.7|2716.9|2713.7|612
1610006700000|2021-01-07 08:05:00|2717.2|2713.7|2708.5|2705|2717.7|2714.2|2706.1|2702.6|760
1610007000000|2021-01-07 08:10:00|2708.4|2704.9|2706.7|2703.2|2713|2709.9|2705.5|2702.4|657
1610007300000|2021-01-07 08:15:00|2706.5|2703|2714.4|2710.9|2717.2|2713.7|2706.5|2703|617
1610007600000|2021-01-07 08:20:00|2713.5|2711.5|2719.2|2715.7|2719.2|2715.7|2712.8|2709.6|505
1610007900000|2021-01-07 08:25:00|2719.3|2715.8|2716.5|2713|2721.1|2718|2716|2712.9|501
1610008200000|2021-01-07 08:30:00|2716.2|2712.7|2715|2711.5|2719.8|2716.3|2713.4|2709.9|498
1610008500000|2021-01-07 08:35:00|2714.8|2711.3|2716|2712.5|2717.9|2714.4|2714|2710.5|525
1610008800000|2021-01-07 08:40:00|2715.9|2712.4|2720.9|2717.4|2721|2717.9|2715.2|2712.1|490
1610009100000|2021-01-07 08:45:00|2720.7|2717.2|2720.9|2717.4|2721.8|2718.3|2718.7|2715.7|446
1610009400000|2021-01-07 08:50:00|2720.7|2717.2|2719.6|2716.1|2721.5|2718|2717.2|2713.7|401
1610009700000|2021-01-07 08:55:00|2719.4|2715.9|2715.4|2711.9|2720.2|2716.9|2714.6|2711.2|467
1610010000000|2021-01-07 09:00:00|2715.5|2712|2722.1|2718.6|2725.5|2722.1|2712.2|2708.7|644
1610010300000|2021-01-07 09:05:00|2722|2718.5|2725.5|2722|2726.2|2722.8|2719.8|2716.8|555
1610010600000|2021-01-07 09:10:00|2725.4|2721.9|2719.2|2715.7|2725.4|2721.9|2719.1|2715.6|527
1610010900000|2021-01-07 09:15:00|2719.3|2715.8|2721.2|2717.7|2724.4|2720.9|2718.2|2715.5|649
1610011200000|2021-01-07 09:20:00|2721|2717.5|2722.8|2719.3|2724.5|2721|2720.3|2717.2|423
1610011500000|2021-01-07 09:25:00|2722.6|2719.1|2719.8|2716.3|2724.1|2720.6|2719.6|2716.1|403
1610011800000|2021-01-07 09:30:00|2719.6|2716.1|2720.1|2716.6|2721.6|2718.5|2717.1|2713.6|496
1610012100000|2021-01-07 09:35:00|2719.9|2716.4|2717.8|2714.3|2721.6|2718.6|2717.8|2714.3|514
1610012400000|2021-01-07 09:40:00|2717.7|2714.2|2714|2710.5|2719.3|2715.9|2713.1|2709.7|439
1610012700000|2021-01-07 09:45:00|2713.9|2710.4|2711.9|2708.4|2714|2711.1|2708.4|2704.9|534
1610013000000|2021-01-07 09:50:00|2712|2708.5|2705.9|2702.4|2712.7|2709.2|2705.4|2701.9|666
1610013300000|2021-01-07 09:55:00|2706.2|2702.7|2712.7|2709.2|2715|2711.5|2706.2|2702.7|616
1610013600000|2021-01-07 10:00:00|2712.9|2709.4|2715.7|2712.2|2717.6|2714.7|2712.4|2708.9|509
1610013900000|2021-01-07 10:05:00|2715.9|2712.4|2714.3|2710.8|2718.7|2715.3|2713.3|2709.8|474
1610014200000|2021-01-07 10:10:00|2714.2|2710.7|2712.1|2708.6|2716.2|2712.7|2711.6|2708.6|430
1610014500000|2021-01-07 10:15:00|2712|2708.5|2709.9|2706.4|2712.7|2709.6|2708.5|2705.7|445
1610014800000|2021-01-07 10:20:00|2710|2706.5|2702.7|2699.2|2712.6|2709.3|2702.6|2699.1|661
1610015100000|2021-01-07 10:25:00|2702.8|2699.3|2704.5|2701|2706.3|2702.8|2700.2|2696.7|870
1610015400000|2021-01-07 10:30:00|2704.3|2700.8|2700|2696.5|2705.7|2702.2|2696|2692.5|852
1610015700000|2021-01-07 10:35:00|2700.1|2696.6|2705.3|2701.8|2706.4|2702.9|2699.9|2696.4|623
1610016000000|2021-01-07 10:40:00|2705.4|2701.9|2705.2|2701.7|2707.6|2704.1|2702.7|2699.7|823
1610016300000|2021-01-07 10:45:00|2705.4|2701.9|2702.7|2699.2|2706.3|2702.8|2700.7|2697.6|538
1610016600000|2021-01-07 10:50:00|2702.8|2699.3|2699.4|2695.9|2703.3|2700.5|2696.9|2693.5|760
1610016900000|2021-01-07 10:55:00|2699.3|2695.8|2698.1|2694.6|2702.4|2699.2|2697|2693.5|394
1610017200000|2021-01-07 11:00:00|2697.6|2694.1|2704.9|2701.4|2707.6|2704.1|2694.7|2691.2|745
1610017500000|2021-01-07 11:05:00|2704.8|2701.3|2707.3|2703.8|2707.9|2704.6|2703.8|2700.3|579
1610017800000|2021-01-07 11:10:00|2707.5|2704|2707.2|2703.7|2708.5|2705.2|2703.7|2701.1|458
1610018100000|2021-01-07 11:15:00|2706.9|2703.4|2706.4|2702.9|2708.1|2704.7|2704.4|2701.4|452
1610018400000|2021-01-07 11:20:00|2706.3|2702.8|2707.8|2704.3|2709|2705.8|2704.9|2701.8|360
1610018700000|2021-01-07 11:25:00|2707|2705|2718.5|2715|2718.7|2715.2|2707|2704.2|747
1610019000000|2021-01-07 11:30:00|2718.4|2714.9|2716.5|2713|2719.2|2715.7|2712.1|2708.6|630
1610019300000|2021-01-07 11:35:00|2716.6|2713.1|2714.6|2711.1|2720.6|2717.1|2714.3|2710.8|427
1610019600000|2021-01-07 11:40:00|2714.7|2711.2|2712.4|2708.9|2714.8|2711.4|2710.1|2707.6|525
1610019900000|2021-01-07 11:45:00|2712.5|2709|2712.9|2709.4|2714.5|2711|2711|2708.1|432
1610020200000|2021-01-07 11:50:00|2713|2709.5|2714.7|2711.2|2716.7|2713.5|2711.7|2708.2|502
1610020500000|2021-01-07 11:55:00|2714.8|2711.3|2716.8|2713.3|2719.2|2715.7|2714.3|2710.8|548
1610020800000|2021-01-07 12:00:00|2716.6|2713.1|2718.4|2714.9|2719.1|2715.8|2713.4|2710.5|839
1610021100000|2021-01-07 12:05:00|2718.3|2714.8|2719.3|2715.8|2720.6|2717.1|2716.3|2713.1|506
1610021400000|2021-01-07 12:10:00|2719.4|2715.9|2713.6|2710.1|2719.8|2716.6|2712.9|2709.6|485
1610021700000|2021-01-07 12:15:00|2713.7|2710.2|2714|2710.5|2716.1|2713.3|2712.8|2709.7|523
1610022000000|2021-01-07 12:20:00|2713.9|2710.4|2711|2707.5|2715.4|2712.4|2710.2|2706.7|447
1610022300000|2021-01-07 12:25:00|2711.1|2707.6|2713.5|2711.5|2714.6|2711.5|2710|2707.1|453
1610022600000|2021-01-07 12:30:00|2713.7|2711.7|2716.3|2712.8|2716.5|2713.7|2711|2708.2|505
1610022900000|2021-01-07 12:35:00|2716.4|2712.9|2717.3|2713.8|2718.6|2715.1|2715.6|2712.5|549
1610023200000|2021-01-07 12:40:00|2717.4|2713.9|2718.6|2715.1|2718.6|2715.5|2715.3|2712|517
1610023500000|2021-01-07 12:45:00|2718.5|2715|2718.5|2715|2720.7|2717.2|2717.4|2713.9|387
1610023800000|2021-01-07 12:50:00|2718.8|2715.3|2716.9|2713.4|2718.8|2715.3|2714|2710.5|446
1610024100000|2021-01-07 12:55:00|2716.8|2713.3|2715.6|2712.1|2718.9|2715.8|2715.1|2711.9|409
1610024400000|2021-01-07 13:00:00|2716.1|2712.6|2713.1|2709.6|2722.1|2718.7|2712.1|2708.7|848
1610024700000|2021-01-07 13:05:00|2713.2|2709.7|2713.3|2709.8|2715.2|2712.2|2708.6|2705.8|754
1610025000000|2021-01-07 13:10:00|2713.4|2709.9|2714.3|2712.3|2715.7|2712.3|2709.3|2705.8|666
1610025300000|2021-01-07 13:15:00|2714.1|2712.1|2715.7|2712.2|2716.5|2713.4|2712.7|2709.7|602
1610025600000|2021-01-07 13:20:00|2715.8|2712.3|2715.3|2711.8|2718|2714.9|2712.2|2708.9|677
1610025900000|2021-01-07 13:25:00|2714.5|2712.5|2718.2|2714.7|2721.8|2718.3|2714.5|2711.7|596
1610026200000|2021-01-07 13:30:00|2717.7|2714.2|2714.6|2711.1|2720.2|2716.7|2712.5|2709|763
1610026500000|2021-01-07 13:35:00|2714.2|2710.7|2717.8|2714.3|2718|2715.3|2710.9|2707.4|825
1610026800000|2021-01-07 13:40:00|2717.7|2714.2|2715.9|2712.4|2717.9|2715.2|2712.5|2709.1|721
1610027100000|2021-01-07 13:45:00|2715.8|2712.3|2700.2|2696.7|2715.8|2713|2699.1|2696|977
1610027400000|2021-01-07 13:50:00|2700.4|2696.9|2703.2|2699.7|2703.7|2700.5|2698.2|2695.1|936
1610027700000|2021-01-07 13:55:00|2703.1|2699.6|2703.8|2700.3|2706.7|2703.8|2701.1|2698.3|747
1610028000000|2021-01-07 14:00:00|2704|2700.5|2710.9|2707.4|2711.2|2707.7|2701.9|2698.5|834
1610028300000|2021-01-07 14:05:00|2711|2707.5|2710.9|2708.9|2712|2709|2707.9|2704.9|545
1610028600000|2021-01-07 14:10:00|2711.5|2708|2709.9|2707.9|2712.4|2709.4|2707.3|2704.7|747
1610028900000|2021-01-07 14:15:00|2710|2708|2711.6|2708.1|2713.6|2710.9|2708.8|2705.8|1051
1610029200000|2021-01-07 14:20:00|2710.8|2708.8|2721.3|2717.8|2724.5|2721.6|2708|2705.4|1196
1610029500000|2021-01-07 14:25:00|2721.4|2717.9|2715.7|2712.2|2721.8|2718.3|2712.5|2709.9|1109
1610029800000|2021-01-07 14:30:00|2715.5|2712|2716|2714|2723|2720.2|2713|2710.2|1157
1610030100000|2021-01-07 14:35:00|2716.2|2714.2|2705.5|2702|2717.1|2714.2|2703.4|2700.3|1167
1610030400000|2021-01-07 14:40:00|2705.6|2702.1|2698.6|2695.1|2709.7|2706.8|2697.6|2694.1|1074
1610030700000|2021-01-07 14:45:00|2698.4|2694.9|2707.5|2704|2712.3|2709.5|2696.5|2693.6|1056
1610031000000|2021-01-07 14:50:00|2707.7|2704.2|2705.5|2703.5|2710.7|2708|2705|2702|889
1610031300000|2021-01-07 14:55:00|2705.4|2703.4|2702.3|2698.8|2706.2|2703.5|2699.6|2696.1|760
1610031600000|2021-01-07 15:00:00|2701.7|2698.2|2713|2709.5|2714.2|2711.3|2699.9|2696.4|1226
1610031900000|2021-01-07 15:05:00|2713.1|2709.6|2712.3|2708.8|2714.4|2711.7|2707.2|2704.2|1111
1610032200000|2021-01-07 15:10:00|2712.5|2709|2705.9|2702.4|2713.5|2710.7|2703.8|2701.1|919
1610032500000|2021-01-07 15:15:00|2706|2702.5|2704.1|2702.1|2712.4|2709.6|2703.5|2700.3|909
1610032800000|2021-01-07 15:20:00|2704.2|2702.2|2703.7|2700.2|2708.4|2705.7|2702.2|2699.4|900
1610033100000|2021-01-07 15:25:00|2703.6|2700.1|2703.8|2701.8|2705.9|2703.1|2702.3|2699.4|721
1610033400000|2021-01-07 15:30:00|2703.7|2701.7|2702.5|2700.5|2706.2|2703.2|2700.4|2698|823
1610033700000|2021-01-07 15:35:00|2702.7|2700.7|2710.6|2708.6|2713.6|2711.1|2701.5|2699.1|956
1610034000000|2021-01-07 15:40:00|2710.7|2708.7|2714.3|2712.3|2716.4|2714.4|2709.5|2707.3|715
1610034300000|2021-01-07 15:45:00|2714.1|2712.1|2717.5|2715.5|2718.2|2716.1|2712.7|2710.6|727
1610034600000|2021-01-07 15:50:00|2717.6|2715.6|2715|2713|2720.1|2717.6|2713.9|2711.1|858
1610034900000|2021-01-07 15:55:00|2715.1|2713.1|2716.1|2712.6|2717.6|2714.8|2713.8|2711.1|780
1610035200000|2021-01-07 16:00:00|2716|2712.5|2719.1|2717.1|2721.8|2718.9|2714.9|2712.4|846
1610035500000|2021-01-07 16:05:00|2719.3|2717.3|2726.6|2724.6|2728.8|2725.8|2719.2|2716.5|1027
1610035800000|2021-01-07 16:10:00|2727.5|2724|2726.7|2723.2|2731|2728.4|2724.5|2722|920
1610036100000|2021-01-07 16:15:00|2726.9|2723.4|2723.3|2721.3|2728.6|2725.6|2722.7|2720.4|731
1610036400000|2021-01-07 16:20:00|2723|2721|2719.9|2716.4|2724.3|2722.3|2718.6|2715.9|807
1610036700000|2021-01-07 16:25:00|2719.8|2716.3|2721.2|2717.7|2722.1|2719.1|2718.5|2715.7|703
1610037000000|2021-01-07 16:30:00|2720.5|2718.5|2717.8|2715.8|2721.3|2718.8|2717.3|2714.5|790
1610037300000|2021-01-07 16:35:00|2717.5|2715.5|2717.1|2715.1|2720.2|2717.7|2715.7|2713.1|774
1610037600000|2021-01-07 16:40:00|2717|2715|2719.1|2717.1|2720.3|2717.4|2715.8|2713.3|623
1610037900000|2021-01-07 16:45:00|2719.7|2716.2|2716.1|2714.1|2720.8|2717.8|2716|2713.1|630
1610038200000|2021-01-07 16:50:00|2716.2|2714.2|2716.4|2712.9|2717.9|2714.9|2715.4|2712.6|583
1610038500000|2021-01-07 16:55:00|2716.3|2712.8|2711.9|2709.9|2716.3|2713.8|2709.6|2706.8|706
1610038800000|2021-01-07 17:00:00|2712|2710|2708.4|2706.4|2713.5|2711.4|2708.3|2706.3|482
1610039100000|2021-01-07 17:05:00|2708.5|2706.5|2708.9|2706.9|2710.2|2707.8|2706.2|2703.7|579
1610039400000|2021-01-07 17:10:00|2709.2|2707.2|2705.4|2703.4|2710.2|2707.7|2704.4|2702.2|426
1610039700000|2021-01-07 17:15:00|2705.5|2703.5|2701.4|2699.4|2707.9|2705.4|2701.3|2699.1|439
1610040000000|2021-01-07 17:20:00|2701.3|2699.3|2702.2|2700.2|2704.6|2702.6|2700.9|2698.9|460
1610040300000|2021-01-07 17:25:00|2702.4|2700.4|2700.7|2698.7|2704|2701|2699.6|2697.1|630
1610040600000|2021-01-07 17:30:00|2700.6|2698.6|2704.3|2702.3|2705|2702.6|2700.6|2698.4|618
1610040900000|2021-01-07 17:35:00|2703.8|2701.8|2705.9|2703.9|2708.2|2705.5|2703.8|2701.3|622
1610041200000|2021-01-07 17:40:00|2706.1|2704.1|2705.5|2703.5|2706.4|2704.3|2704.5|2702|517
1610041500000|2021-01-07 17:45:00|2705.4|2703.4|2705.4|2703.4|2708.1|2705.2|2704.5|2702.3|464
1610041800000|2021-01-07 17:50:00|2705.3|2703.3|2706.8|2704.8|2707.2|2705.2|2704.2|2701.8|491
1610042100000|2021-01-07 17:55:00|2706.6|2704.6|2705.8|2703.8|2707.8|2705|2705.2|2702.8|465
1610042400000|2021-01-07 18:00:00|2705.9|2703.9|2705.8|2703.8|2708.4|2705.3|2705.7|2703.4|474
1610042700000|2021-01-07 18:05:00|2706.2|2704.2|2707.1|2705.1|2708|2706|2704|2701.7|509
1610043000000|2021-01-07 18:10:00|2707.2|2705.2|2713.1|2711.1|2713.7|2711.1|2707.2|2705.2|518
1610043300000|2021-01-07 18:15:00|2713|2711|2714.2|2712.2|2716|2713.4|2712.1|2709.6|456
1610043600000|2021-01-07 18:20:00|2714.7|2712.7|2716.3|2714.3|2717.5|2715|2714.1|2711.5|394
1610043900000|2021-01-07 18:25:00|2716.2|2714.2|2713.5|2711.5|2718.2|2715.4|2712.7|2710.2|447
1610044200000|2021-01-07 18:30:00|2714.2|2710.7|2721.5|2719.5|2723|2720.3|2713.4|2710.7|432
1610044500000|2021-01-07 18:35:00|2721.4|2719.4|2718.4|2716.4|2722.9|2720.2|2716.5|2713.6|372
1610044800000|2021-01-07 18:40:00|2718.3|2716.3|2718.7|2716.7|2720.6|2717.9|2718.2|2715.6|281
1610045100000|2021-01-07 18:45:00|2718.9|2716.9|2717.2|2715.2|2720.7|2718.7|2716.6|2713.9|387
1610045400000|2021-01-07 18:50:00|2717.1|2715.1|2720.6|2717.1|2721.2|2718.5|2716.7|2714.1|366
1610045700000|2021-01-07 18:55:00|2720.5|2717|2721.5|2718|2721.8|2719|2718.9|2716.3|350
1610046000000|2021-01-07 19:00:00|2721.6|2718.1|2720.2|2716.7|2722.6|2719.7|2718.9|2716.2|308
1610046300000|2021-01-07 19:05:00|2720.3|2716.8|2721.6|2718.1|2721.8|2718.9|2719|2716.5|242
1610046600000|2021-01-07 19:10:00|2720.8|2718.8|2720.3|2716.8|2722.1|2719.3|2717.8|2715.1|266
1610046900000|2021-01-07 19:15:00|2720.2|2716.7|2718.1|2714.6|2721.8|2719|2715.7|2713.1|314
1610047200000|2021-01-07 19:20:00|2717.9|2714.4|2718.8|2716.8|2720.8|2718|2717|2714.3|305
1610047500000|2021-01-07 19:25:00|2718.4|2716.4|2719.4|2717.4|2720.4|2717.9|2715.6|2713|347
1610047800000|2021-01-07 19:30:00|2719.7|2717.7|2719.9|2717.9|2721.3|2718.7|2719.3|2716.3|354
1610048100000|2021-01-07 19:35:00|2719.8|2717.8|2719.5|2717.5|2720.8|2718.3|2718.5|2715.8|285
1610048400000|2021-01-07 19:40:00|2720|2716.5|2725.7|2722.2|2725.7|2723|2718.8|2716.3|364
1610048700000|2021-01-07 19:45:00|2724.9|2722.9|2722|2720|2725.7|2723|2721.8|2719.5|346
1610049000000|2021-01-07 19:50:00|2721.9|2719.9|2725.4|2721.9|2725.9|2723|2721.3|2718.7|292
1610049300000|2021-01-07 19:55:00|2725.6|2722.1|2726.1|2722.6|2726.6|2723.9|2724.1|2721.3|294
1610049600000|2021-01-07 20:00:00|2726.5|2723|2726.1|2724.1|2727.5|2724.7|2724.4|2721.5|422
1610049900000|2021-01-07 20:05:00|2726|2724|2722.6|2720.6|2726.9|2724.5|2722.1|2719.5|254
1610050200000|2021-01-07 20:10:00|2722.5|2720.5|2717|2715|2723.4|2720.9|2716.7|2714.3|449
1610050500000|2021-01-07 20:15:00|2716.9|2714.9|2717.4|2715.4|2718.2|2716.2|2715.5|2713.5|335
1610050800000|2021-01-07 20:20:00|2717.3|2715.3|2719.2|2717.2|2720.8|2718.1|2717.1|2714.6|380
1610051100000|2021-01-07 20:25:00|2719.4|2717.4|2720.9|2718.9|2721.7|2719.7|2719.2|2716.7|350
1610051400000|2021-01-07 20:30:00|2721.2|2719.2|2718.5|2716.5|2722.1|2719.6|2717.8|2715|377
1610051700000|2021-01-07 20:35:00|2718.4|2716.4|2720.3|2718.3|2720.4|2718.4|2717.9|2715.4|206
1610052000000|2021-01-07 20:40:00|2720.2|2718.2|2720.3|2718.3|2721.8|2719.3|2719.7|2717.7|229
1610052300000|2021-01-07 20:45:00|2720.7|2718.7|2718.6|2716.6|2721.2|2718.8|2718.4|2716.4|260
1610052600000|2021-01-07 20:50:00|2718.7|2716.7|2720.9|2717.4|2721.1|2719.1|2718.1|2716.1|238
1610052900000|2021-01-07 20:55:00|2720.3|2718.3|2718.8|2716.8|2720.7|2718.3|2715.8|2713.3|520
1610053200000|2021-01-07 21:00:00|2719.7|2716.2|2718.4|2716.4|2720.4|2717.6|2716.4|2713.6|250
1610053500000|2021-01-07 21:05:00|2719.1|2715.6|2719.3|2717.3|2720.7|2717.9|2717.6|2714.9|144
1610053800000|2021-01-07 21:10:00|2719.4|2717.4|2719.9|2716.4|2720.4|2717.7|2718.1|2715.1|139
1610054100000|2021-01-07 21:15:00|2719.7|2716.2|2721.1|2717.6|2721.8|2719|2718.8|2716|124
1610054400000|2021-01-07 21:20:00|2720.8|2717.3|2720.3|2716.8|2721|2718.2|2718.6|2715.9|123
1610054700000|2021-01-07 21:25:00|2719.5|2717.5|2719.7|2717.7|2721|2718.4|2719.4|2716.6|125
1610055000000|2021-01-07 21:30:00|2719.6|2717.6|2718.3|2714.8|2721.1|2718.3|2717.9|2714.7|158
1610055300000|2021-01-07 21:35:00|2718.4|2714.9|2718.1|2714.6|2718.6|2715.3|2717|2714.3|73
1610055600000|2021-01-07 21:40:00|2718.2|2714.7|2718.4|2714.9|2718.7|2715.6|2717.2|2714.2|69
1610055900000|2021-01-07 21:45:00|2718.7|2715.2|2714.6|2711.1|2718.7|2715.3|2713.9|2710.8|131
1610056200000|2021-01-07 21:50:00|2714.5|2711|2715.1|2711.6|2716.9|2713.8|2713.9|2710.5|169
1610056500000|2021-01-07 21:55:00|2714.9|2711.4|2717.7|2711.9|2717.7|2713.3|2713.9|2710.4|179
1610060400000|2021-01-07 23:00:00|2718.3|2714.8|2719.7|2716.2|2723.1|2717.2|2718|2714.5|150
1610060700000|2021-01-07 23:05:00|2719.8|2716.3|2716.7|2713.2|2719.8|2716.3|2715.9|2712.4|131
1610061000000|2021-01-07 23:10:00|2716.9|2713.4|2718.9|2715.4|2719.3|2715.8|2716.7|2713.1|113
1610061300000|2021-01-07 23:15:00|2718.8|2715.3|2718.3|2714.8|2719.7|2715.6|2716.2|2712.7|101
1610061600000|2021-01-07 23:20:00|2718.2|2714.7|2720.2|2716.7|2721.3|2717.8|2717.6|2714.1|115
1610061900000|2021-01-07 23:25:00|2720.1|2716.6|2714.2|2710.7|2720.3|2716.8|2713.3|2710.2|158
1610062200000|2021-01-07 23:30:00|2714.4|2710.9|2716.4|2712.9|2716.5|2713|2714.2|2710.7|136
1610062500000|2021-01-07 23:35:00|2716.8|2713.3|2718.2|2714.7|2718.7|2715.2|2715.8|2712.3|179
1610062800000|2021-01-07 23:40:00|2718.1|2714.6|2717.2|2713.7|2720.1|2716.6|2716.9|2713.4|200
1610063100000|2021-01-07 23:45:00|2717.4|2713.9|2719.1|2715.6|2719.8|2716.3|2716.9|2713.4|117
1610063400000|2021-01-07 23:50:00|2719.3|2715.8|2720.6|2717.1|2721.3|2717.8|2718.9|2715.4|123
1610063700000|2021-01-07 23:55:00|2720.5|2717|2720.3|2716.8|2720.5|2717|2719.3|2715.8|98
1610064000000|2021-01-08 00:00:00|2720.2|2716.7|2717.3|2713.8|2720.2|2716.7|2717.1|2713.6|246
1610064300000|2021-01-08 00:05:00|2718.3|2714.8|2719.6|2716.1|2720.1|2716.6|2716.9|2713.4|198
1610064600000|2021-01-08 00:10:00|2719.5|2716|2716.4|2712.9|2720.3|2716.8|2716.2|2712.7|228
1610064900000|2021-01-08 00:15:00|2716.5|2713|2719|2715.5|2719.6|2716.1|2716.5|2713|137
1610065200000|2021-01-08 00:20:00|2718.9|2715.4|2719.2|2715.7|2719.4|2715.9|2718.2|2714.7|122
1610065500000|2021-01-08 00:25:00|2719.1|2715.6|2722.5|2719|2722.6|2719.1|2718.7|2715.2|167
1610065800000|2021-01-08 00:30:00|2722.4|2718.9|2720.5|2717|2723.2|2719.7|2720.3|2716.8|282
1610066100000|2021-01-08 00:35:00|2720.6|2717.1|2717.8|2714.3|2720.9|2717.4|2717.1|2713.6|254
1610066400000|2021-01-08 00:40:00|2717.6|2714.1|2715.4|2711.9|2718.6|2715.1|2715|2711.5|234
1610066700000|2021-01-08 00:45:00|2715.6|2712.1|2715.4|2711.9|2716.1|2712.6|2712.6|2709.1|205
1610067000000|2021-01-08 00:50:00|2715.3|2711.8|2712.9|2709.4|2715.9|2712.4|2712.1|2708.6|170
1610067300000|2021-01-08 00:55:00|2712.8|2709.3|2713.2|2709.7|2715.6|2712.1|2711.3|2707.8|357
1610067600000|2021-01-08 01:00:00|2713.5|2710|2713.2|2709.7|2713.5|2710|2706.1|2702.6|793
1610067900000|2021-01-08 01:05:00|2713.1|2709.6|2712.6|2709.1|2716.8|2713.3|2710.6|2707.4|585
1610068200000|2021-01-08 01:10:00|2712.8|2709.3|2707.9|2704.4|2712.8|2709.3|2706.8|2703.3|629
1610068500000|2021-01-08 01:15:00|2707.8|2704.3|2707.1|2703.6|2709.4|2705.9|2706.1|2702.6|645
1610068800000|2021-01-08 01:20:00|2707.3|2703.8|2711.6|2708.1|2711.8|2708.3|2706.2|2702.7|583
1610069100000|2021-01-08 01:25:00|2711.7|2708.2|2708.3|2704.8|2712.2|2708.7|2706.9|2703.4|502
1610069400000|2021-01-08 01:30:00|2708.2|2704.7|2709.6|2706.1|2711.2|2707.7|2707.5|2704|703
1610069700000|2021-01-08 01:35:00|2709.7|2706.2|2710.6|2707.1|2711.4|2707.9|2708|2704.5|547
1610070000000|2021-01-08 01:40:00|2710.7|2707.2|2713.3|2709.8|2713.6|2710.1|2708.1|2704.6|416
1610070300000|2021-01-08 01:45:00|2713.4|2709.9|2709.6|2706.1|2713.7|2710.8|2708.1|2705.4|409
1610070600000|2021-01-08 01:50:00|2709.5|2706|2707.5|2704|2710.2|2706.7|2705|2701.5|538
1610070900000|2021-01-08 01:55:00|2707.6|2704.1|2704.1|2700.6|2708.2|2704.7|2703.4|2700.2|573
1610071200000|2021-01-08 02:00:00|2703.8|2700.3|2705.3|2701.8|2705.3|2701.8|2701.3|2697.8|619
1610071500000|2021-01-08 02:05:00|2705.4|2701.9|2701.6|2698.1|2706.5|2703|2701.6|2698.1|446
1610071800000|2021-01-08 02:10:00|2701.9|2698.4|2703.9|2700.4|2705|2701.5|2701.9|2698.4|412
1610072100000|2021-01-08 02:15:00|2703.8|2700.3|2703.8|2700.3|2704.6|2701.1|2702.1|2698.6|301
1610072400000|2021-01-08 02:20:00|2703.7|2700.2|2706.5|2703|2707.2|2703.7|2702.3|2698.8|328
1610072700000|2021-01-08 02:25:00|2706.6|2703.1|2707.8|2704.3|2708.3|2704.8|2705.6|2702.1|284
1610073000000|2021-01-08 02:30:00|2707.7|2704.2|2706.5|2703|2707.8|2704.3|2704.1|2700.6|502
1610073300000|2021-01-08 02:35:00|2706.4|2702.9|2706.9|2703.4|2708.3|2704.8|2705.3|2701.8|440
1610073600000|2021-01-08 02:40:00|2707|2703.5|2711.5|2708|2711.8|2708.3|2706.9|2703.4|388
1610073900000|2021-01-08 02:45:00|2711.7|2708.2|2711.1|2707.6|2712.5|2709|2709.1|2705.6|390
1610074200000|2021-01-08 02:50:00|2711|2707.5|2709.4|2705.9|2711.1|2707.6|2708.8|2705.3|366
1610074500000|2021-01-08 02:55:00|2709.5|2706|2709.7|2706.2|2711.3|2707.8|2708.2|2704.7|308
1610074800000|2021-01-08 03:00:00|2709.6|2706.1|2707.2|2703.7|2710.7|2707.2|2706.8|2703.3|350
1610075100000|2021-01-08 03:05:00|2707.1|2703.6|2707.3|2703.8|2707.5|2704|2703.2|2699.7|504
1610075400000|2021-01-08 03:10:00|2707.6|2704.1|2706.9|2703.4|2708.9|2705.4|2706.6|2703.1|328
1610075700000|2021-01-08 03:15:00|2706.8|2703.3|2704.8|2701.3|2706.8|2703.3|2702.4|2698.9|534
1610076000000|2021-01-08 03:20:00|2704.9|2701.4|2704|2700.5|2706.9|2703.4|2703.3|2699.8|536
1610076300000|2021-01-08 03:25:00|2704.1|2700.6|2705.3|2701.8|2705.4|2701.9|2699.7|2696.2|654
1610076600000|2021-01-08 03:30:00|2705.5|2702|2706.2|2702.7|2707|2703.5|2704.1|2700.6|346
1610076900000|2021-01-08 03:35:00|2706.1|2702.6|2705.3|2701.8|2707.5|2704|2705.2|2701.7|238
1610077200000|2021-01-08 03:40:00|2705.1|2701.6|2706.5|2703|2707.5|2704|2705|2701.5|221
1610077500000|2021-01-08 03:45:00|2706.8|2703.3|2707.5|2704|2708|2705.2|2706|2702.5|241
1610077800000|2021-01-08 03:50:00|2707.7|2704.2|2709|2705.5|2710.5|2707|2707.7|2704.2|260
1610078100000|2021-01-08 03:55:00|2709.1|2705.6|2708.8|2705.3|2710.7|2707.2|2708|2704.5|231
1610078400000|2021-01-08 04:00:00|2708.6|2705.1|2707.7|2704.2|2708.9|2705.4|2707|2703.5|243
1610078700000|2021-01-08 04:05:00|2707.6|2704.1|2706.2|2702.7|2709.3|2705.8|2706.1|2702.6|211
1610079000000|2021-01-08 04:10:00|2705.7|2702.2|2708.1|2704.6|2708.4|2704.9|2704.1|2700.6|327
1610079300000|2021-01-08 04:15:00|2708.2|2704.7|2707.1|2703.6|2708.2|2704.7|2705.4|2702.5|194
1610079600000|2021-01-08 04:20:00|2707.2|2703.7|2705.6|2702.1|2707.5|2704|2705.4|2701.9|176
1610079900000|2021-01-08 04:25:00|2705.5|2702|2706.4|2702.9|2707|2703.5|2704.4|2701.5|205
1610080200000|2021-01-08 04:30:00|2706.3|2702.8|2702.5|2699|2706.8|2703.3|2702|2698.5|306
1610080500000|2021-01-08 04:35:00|2702.6|2699.1|2703.5|2700|2704.5|2701|2701.3|2697.8|411
1610080800000|2021-01-08 04:40:00|2703.7|2700.2|2706.1|2702.6|2707|2703.5|2703.4|2699.9|327
1610081100000|2021-01-08 04:45:00|2706.2|2702.7|2707.2|2703.7|2707.4|2703.9|2705.4|2701.9|221
1610081400000|2021-01-08 04:50:00|2707.1|2703.6|2705.4|2701.9|2707.4|2703.9|2704.7|2701.2|212
1610081700000|2021-01-08 04:55:00|2705.5|2702|2705.7|2702.2|2706.8|2703.3|2705.4|2701.9|198
1610082000000|2021-01-08 05:00:00|2705.8|2702.3|2705.5|2702|2706.5|2703|2705|2701.5|249
1610082300000|2021-01-08 05:05:00|2705.4|2701.9|2707.6|2704.1|2708.2|2704.7|2704.6|2701.1|265
1610082600000|2021-01-08 05:10:00|2707.5|2704|2708.6|2705.1|2709.2|2705.7|2707.3|2703.8|216
1610082900000|2021-01-08 05:15:00|2708.2|2704.7|2709.5|2706|2709.8|2706.3|2707.5|2704|214
1610083200000|2021-01-08 05:20:00|2709.6|2706.1|2711.1|2707.6|2712.1|2708.6|2709.2|2705.7|329
1610083500000|2021-01-08 05:25:00|2711.4|2707.9|2709.4|2705.9|2711.9|2708.4|2709|2705.5|338
1610083800000|2021-01-08 05:30:00|2710.6|2707.1|2707.2|2703.7|2711.6|2708.1|2705.7|2702.2|646
1610084100000|2021-01-08 05:35:00|2707.1|2703.6|2699.6|2696.1|2707.6|2704.1|2699.4|2695.9|867
1610084400000|2021-01-08 05:40:00|2699.7|2696.2|2699.8|2696.3|2702.3|2698.8|2697.1|2693.6|651
1610084700000|2021-01-08 05:45:00|2699.1|2697.1|2702.6|2699.1|2703.2|2700.3|2695.8|2692.3|557
1610085000000|2021-01-08 05:50:00|2702.5|2699|2703.5|2700|2704.5|2701.4|2700.9|2697.9|455
1610085300000|2021-01-08 05:55:00|2703.6|2700.1|2700.8|2697.3|2704.8|2701.3|2699.7|2697|423
1610085600000|2021-01-08 06:00:00|2700.7|2697.2|2701.7|2698.2|2703.6|2700.7|2699.8|2696.3|476
1610085900000|2021-01-08 06:05:00|2702|2698.5|2702|2698.5|2704.8|2701.5|2700|2697.3|522
1610086200000|2021-01-08 06:10:00|2702.2|2698.7|2697.5|2694|2702.5|2699.5|2696.5|2693.3|543
1610086500000|2021-01-08 06:15:00|2697.4|2693.9|2701.3|2697.8|2701.6|2698.1|2696|2692.5|560
1610086800000|2021-01-08 06:20:00|2701.4|2697.9|2702.7|2699.2|2703.5|2700|2700.1|2696.8|422
1610087100000|2021-01-08 06:25:00|2702.6|2699.1|2699.6|2696.1|2702.8|2699.9|2698.2|2695.3|370
1610087400000|2021-01-08 06:30:00|2699.7|2696.2|2702|2698.5|2702.4|2699.6|2698.5|2695|407
1610087700000|2021-01-08 06:35:00|2702.1|2698.6|2703.5|2700|2703.9|2701|2699.8|2696.8|415
1610088000000|2021-01-08 06:40:00|2703.4|2699.9|2700.3|2696.8|2703.7|2700.8|2700|2696.7|454
1610088300000|2021-01-08 06:45:00|2700.4|2696.9|2703.5|2700|2703.7|2700.3|2699|2695.9|560
1610088600000|2021-01-08 06:50:00|2702.3|2700.3|2700.8|2697.3|2703.4|2700.3|2699.4|2696.5|479
1610088900000|2021-01-08 06:55:00|2701|2697.5|2702.5|2699|2704.5|2701|2699.9|2696.9|351
1610089200000|2021-01-08 07:00:00|2702.4|2698.9|2704.7|2701.2|2706.6|2703.1|2702.4|2698.9|403
1610089500000|2021-01-08 07:05:00|2704.9|2701.4|2704.4|2700.9|2706.1|2702.6|2703.6|2700.3|358
1610089800000|2021-01-08 07:10:00|2704.6|2701.1|2706.7|2703.2|2708|2704.5|2702|2698.5|378
1610090100000|2021-01-08 07:15:00|2706.5|2703|2707.7|2704.2|2709.7|2706.2|2705.6|2702.3|467
1610090400000|2021-01-08 07:20:00|2707.5|2704|2706.1|2702.6|2708.6|2705.1|2705.7|2702.2|411
1610090700000|2021-01-08 07:25:00|2706.5|2703|2704.3|2700.8|2706.5|2703|2703.5|2700.3|327
1610091000000|2021-01-08 07:30:00|2704.2|2700.7|2703.1|2699.6|2704.2|2701.2|2701.6|2698.5|283
1610091300000|2021-01-08 07:35:00|2702.6|2699.1|2698.5|2695|2703.2|2699.7|2696.5|2693|413
1610091600000|2021-01-08 07:40:00|2698.4|2694.9|2698.4|2694.9|2700.3|2697.1|2698|2694.5|459
1610091900000|2021-01-08 07:45:00|2698.3|2694.8|2698.5|2695|2700.9|2697.4|2697.9|2694.4|467
1610092200000|2021-01-08 07:50:00|2698.7|2695.2|2696.3|2692.8|2698.7|2695.2|2694.1|2690.8|482
1610092500000|2021-01-08 07:55:00|2695.7|2692.2|2694.5|2691|2697.3|2693.8|2693.1|2690|599
1610092800000|2021-01-08 08:00:00|2694.6|2691.1|2672.4|2667.3|2694.6|2691.4|2607.7|2597.2|1953
1610093100000|2021-01-08 08:05:00|2672|2668.5|2648.2|2644.7|2679.7|2676.2|2636.9|2631.7|1754
1610093400000|2021-01-08 08:10:00|2648.7|2645.2|2644.7|2641.2|2653.2|2649.7|2630.7|2627.2|1334
1610093700000|2021-01-08 08:15:00|2644.6|2641.1|2649.2|2645.7|2655.4|2651.9|2638.7|2635.2|1299
1610094000000|2021-01-08 08:20:00|2650.1|2646.6|2648.3|2644.8|2650.8|2647.3|2643.5|2640|940
1610094300000|2021-01-08 08:25:00|2648.4|2644.9|2649.4|2645.9|2657.6|2654.1|2639.5|2636|1099
1610094600000|2021-01-08 08:30:00|2649.2|2645.7|2654.1|2650.6|2655.8|2652.3|2644.9|2641.4|967
1610094900000|2021-01-08 08:35:00|2654|2650.5|2651.5|2648|2659|2655.5|2649.1|2645.6|768
1610095200000|2021-01-08 08:40:00|2651.9|2648.4|2653.2|2649.7|2656.9|2653.4|2647.6|2644.1|714
1610095500000|2021-01-08 08:45:00|2653|2649.5|2651.2|2647.7|2655.3|2652.5|2645.4|2641.9|659
1610095800000|2021-01-08 08:50:00|2651.3|2647.8|2653|2649.5|2653.4|2649.9|2643.6|2640.1|613
1610096100000|2021-01-08 08:55:00|2652.8|2649.3|2650.9|2647.4|2655.1|2651.6|2649|2645.5|483
1610096400000|2021-01-08 09:00:00|2651.1|2647.6|2653.7|2650.2|2654.9|2651.4|2648.9|2645.4|597
1610096700000|2021-01-08 09:05:00|2653.4|2649.9|2651.8|2648.3|2654.8|2651.3|2648.5|2645|463
1610097000000|2021-01-08 09:10:00|2651.6|2648.1|2652.4|2648.9|2653.6|2650.1|2648|2644.5|389
1610097300000|2021-01-08 09:15:00|2651.9|2648.4|2649.3|2645.8|2655.7|2653.1|2648.8|2645.3|461
1610097600000|2021-01-08 09:20:00|2649.1|2645.6|2639|2635.5|2651.9|2648.4|2638.6|2635.1|578
1610097900000|2021-01-08 09:25:00|2639.1|2635.6|2647.4|2643.9|2647.7|2644.2|2638.3|2634.8|674
1610098200000|2021-01-08 09:30:00|2647.3|2643.8|2647.3|2643.8|2648.7|2645.4|2644.1|2640.6|505
1610098500000|2021-01-08 09:35:00|2647.9|2644.4|2649.3|2645.8|2650.8|2647.7|2643.9|2641.1|631
1610098800000|2021-01-08 09:40:00|2649.1|2645.6|2652.8|2649.3|2652.9|2649.4|2648|2644.5|420
1610099100000|2021-01-08 09:45:00|2652.7|2649.2|2652.8|2649.3|2656.6|2653.1|2651.4|2647.9|391
1610099400000|2021-01-08 09:50:00|2652.9|2649.4|2651.5|2648|2656.8|2653.3|2650.7|2647.2|436
1610099700000|2021-01-08 09:55:00|2652|2648.5|2657.2|2653.7|2659.9|2656.4|2650|2646.5|493
1610100000000|2021-01-08 10:00:00|2657.3|2653.8|2651|2647.5|2657.3|2653.8|2650.7|2647.2|559
1610100300000|2021-01-08 10:05:00|2651.2|2647.7|2657.4|2653.9|2658.8|2655.3|2650.3|2646.8|460
1610100600000|2021-01-08 10:10:00|2657.2|2653.7|2654.7|2651.2|2660.2|2656.7|2653.6|2650.1|526
1610100900000|2021-01-08 10:15:00|2654.4|2650.9|2657|2653.5|2659.2|2655.7|2654.2|2650.7|361
1610101200000|2021-01-08 10:20:00|2656.9|2653.4|2660|2656.5|2660.8|2657.3|2655.9|2652.4|302
1610101500000|2021-01-08 10:25:00|2659.9|2656.4|2654.4|2650.9|2661|2657.5|2653.7|2650.2|349
1610101800000|2021-01-08 10:30:00|2654.6|2651.1|2663.1|2659.6|2664.8|2661.3|2653.6|2650.1|417
1610102100000|2021-01-08 10:35:00|2663.3|2659.8|2659.4|2655.9|2663.7|2660.2|2659|2655.5|386
1610102400000|2021-01-08 10:40:00|2659.3|2655.8|2656.9|2653.4|2661.5|2658|2655.6|2652.1|469
1610102700000|2021-01-08 10:45:00|2656.8|2653.3|2659|2655.5|2660.2|2656.7|2656.7|2653.2|328
1610103000000|2021-01-08 10:50:00|2658.9|2655.4|2658.8|2656.8|2660|2657|2656|2653.6|283
1610103300000|2021-01-08 10:55:00|2659.8|2656.3|2660.1|2656.6|2661|2657.9|2657.9|2654.8|321
1610103600000|2021-01-08 11:00:00|2659.9|2656.4|2659.6|2656.1|2660.1|2656.9|2654.6|2652.5|380
1610103900000|2021-01-08 11:05:00|2659.5|2656|2656.4|2652.9|2661.3|2657.8|2656|2652.5|450
1610104200000|2021-01-08 11:10:00|2657|2653.5|2659.7|2656.2|2660.1|2656.6|2655.9|2653|296
1610104500000|2021-01-08 11:15:00|2659.8|2656.3|2659.1|2655.6|2660.6|2657.1|2658.5|2655|262
1610104800000|2021-01-08 11:20:00|2659.2|2655.7|2662.6|2659.1|2664.7|2661.2|2657.9|2655|345
1610105100000|2021-01-08 11:25:00|2662.4|2658.9|2664.9|2661.4|2666.2|2662.7|2661.6|2658.1|394
1610105400000|2021-01-08 11:30:00|2665|2661.5|2662.8|2659.3|2665.6|2662.1|2658.5|2655|429
1610105700000|2021-01-08 11:35:00|2662.7|2659.2|2664|2660.5|2664.2|2660.7|2661.8|2658.3|268
1610106000000|2021-01-08 11:40:00|2663.9|2660.4|2665.9|2662.4|2666.2|2662.9|2663.8|2660.3|263
1610106300000|2021-01-08 11:45:00|2665.8|2662.3|2664.3|2660.8|2666.1|2662.6|2663.7|2660.2|259
1610106600000|2021-01-08 11:50:00|2664.1|2660.6|2662.2|2658.7|2664.1|2660.6|2659.8|2656.3|377
1610106900000|2021-01-08 11:55:00|2662.3|2658.8|2666.5|2663|2667|2663.5|2661.9|2658.4|398
1610107200000|2021-01-08 12:00:00|2666.8|2663.3|2671.1|2667.6|2674.1|2670.6|2666.3|2662.8|879
1610107500000|2021-01-08 12:05:00|2671|2667.5|2672.4|2668.9|2673.7|2670.2|2669.6|2666.1|514
1610107800000|2021-01-08 12:10:00|2672.3|2668.8|2667.6|2664.1|2672.7|2669.2|2667.6|2664.1|489
1610108100000|2021-01-08 12:15:00|2668.2|2664.7|2668.4|2664.9|2671.3|2667.8|2666.6|2663.1|471
1610108400000|2021-01-08 12:20:00|2668.5|2665|2666.1|2662.6|2669.3|2665.8|2662.3|2659|722
1610108700000|2021-01-08 12:25:00|2666.2|2662.7|2660.7|2657.2|2668.1|2664.6|2660.1|2656.6|632
1610109000000|2021-01-08 12:30:00|2660.8|2657.3|2655|2653|2663.2|2660.5|2654.4|2652.2|668
1610109300000|2021-01-08 12:35:00|2655.1|2653.1|2649.8|2647.8|2658.4|2655.2|2649.3|2646.6|748
1610109600000|2021-01-08 12:40:00|2650|2648|2657.4|2653.9|2657.6|2654.1|2647|2644.1|752
1610109900000|2021-01-08 12:45:00|2657.5|2654|2657|2655|2658.6|2655.1|2652.5|2649.5|522
1610110200000|2021-01-08 12:50:00|2657.8|2654.3|2655.1|2653.1|2658.3|2655.2|2654.2|2651.2|412
1610110500000|2021-01-08 12:55:00|2655.2|2653.2|2661.2|2657.7|2662.5|2659|2655|2652.2|536
1610110800000|2021-01-08 13:00:00|2660.8|2657.3|2661.5|2658|2667|2663.5|2651.3|2648.2|1008
1610111100000|2021-01-08 13:05:00|2661.6|2658.1|2649.4|2645.9|2661.6|2658.1|2647.1|2643.8|912
1610111400000|2021-01-08 13:10:00|2649.6|2646.1|2653|2651|2656.5|2654.1|2648.8|2645.3|846
1610111700000|2021-01-08 13:15:00|2652.9|2650.9|2657.7|2655.7|2659|2657|2650.9|2648.4|972
1610112000000|2021-01-08 13:20:00|2657.6|2655.6|2653.8|2651.8|2658.5|2655.9|2652.7|2650.7|823
1610112300000|2021-01-08 13:25:00|2654|2652|2661.5|2657|2665.5|2658.1|2648.9|2646.2|1099
1610112600000|2021-01-08 13:30:00|2660.4|2656.9|2652|2648.5|2669.8|2666.2|2651.6|2648.1|1760
1610112900000|2021-01-08 13:35:00|2652.3|2648.8|2637.1|2633.6|2655.2|2651.7|2635.9|2632.4|1673
1610113200000|2021-01-08 13:40:00|2637|2633.5|2639.7|2636.2|2645.4|2641.9|2632.3|2628.8|1766
1610113500000|2021-01-08 13:45:00|2639.5|2636|2655.4|2651.9|2656.8|2654.2|2636.3|2632.8|1592
1610113800000|2021-01-08 13:50:00|2654.6|2652.6|2656.1|2652.6|2662.9|2660.1|2651.8|2648.9|1403
1610114100000|2021-01-08 13:55:00|2655.4|2653.4|2664.7|2661.2|2664.9|2662.1|2655.4|2652.8|1343
1610114400000|2021-01-08 14:00:00|2664.6|2661.1|2667.7|2664.2|2671.1|2667.6|2661.6|2658.4|1349
1610114700000|2021-01-08 14:05:00|2667.6|2664.1|2660.8|2658.8|2674|2670.5|2658.4|2654.9|1186
1610115000000|2021-01-08 14:10:00|2660.9|2658.9|2662.4|2660.4|2665.6|2663.1|2658.6|2655.3|886
1610115300000|2021-01-08 14:15:00|2662.5|2660.5|2663.8|2660.3|2665.6|2663|2659.7|2656.8|843
1610115600000|2021-01-08 14:20:00|2663.9|2660.4|2663.5|2660|2668.6|2665.1|2660|2656.8|899
1610115900000|2021-01-08 14:25:00|2663.2|2659.7|2661.4|2659.4|2665.3|2661.9|2658.7|2655.7|886
1610116200000|2021-01-08 14:30:00|2662.5|2659|2652.8|2650.8|2665.2|2662.2|2651.8|2649.1|1358
1610116500000|2021-01-08 14:35:00|2653.1|2651.1|2644.7|2641.2|2653.6|2651.1|2640.9|2638.2|1366
1610116800000|2021-01-08 14:40:00|2644.8|2641.3|2634.5|2632.5|2645.4|2642.8|2632.9|2630.2|1667
1610117100000|2021-01-08 14:45:00|2634.8|2631.3|2613.4|2609.9|2635.1|2632.4|2611.4|2607.9|1758
1610117400000|2021-01-08 14:50:00|2613.5|2610|2587.8|2585.8|2619.8|2616.3|2586.6|2583.8|1669
1610117700000|2021-01-08 14:55:00|2587.7|2585.7|2604.2|2600.7|2605.7|2602.2|2585|2581.5|1689
1610118000000|2021-01-08 15:00:00|2603.9|2600.4|2605.9|2602.4|2608.3|2605|2593|2589.5|1553
1610118300000|2021-01-08 15:05:00|2605.8|2602.3|2591.1|2587.6|2606.5|2603.9|2588.3|2584.8|1521
1610118600000|2021-01-08 15:10:00|2590.9|2587.4|2593.3|2589.8|2597.9|2595.2|2588.9|2585.4|1544
1610118900000|2021-01-08 15:15:00|2593.5|2590|2580.3|2576.8|2596.1|2592.6|2568.9|2565.4|1644
1610119200000|2021-01-08 15:20:00|2580.4|2576.9|2580.3|2576.8|2580.8|2577.9|2569.7|2566.2|1556
1610119500000|2021-01-08 15:25:00|2580.1|2576.6|2580.3|2576.8|2585.1|2581.6|2570.4|2567|1631
1610119800000|2021-01-08 15:30:00|2580|2576.5|2583.2|2579.7|2590.6|2587.1|2577.5|2574.2|1490
1610120100000|2021-01-08 15:35:00|2583.1|2579.6|2584.5|2581|2584.9|2582.8|2577.2|2574.7|1275
1610120400000|2021-01-08 15:40:00|2584.1|2582.1|2586.7|2583.2|2586.9|2584|2577.7|2574.8|1068
1610120700000|2021-01-08 15:45:00|2586.8|2583.3|2570.3|2566.8|2587|2584|2569.3|2565.8|1131
1610121000000|2021-01-08 15:50:00|2570.1|2566.6|2585.7|2582.2|2587|2584.1|2567.2|2564.8|1350
1610121300000|2021-01-08 15:55:00|2585.9|2582.4|2593.8|2590.3|2596.6|2593.1|2583.5|2580.2|1365
1610121600000|2021-01-08 16:00:00|2594.4|2590.9|2589.8|2586.3|2597.6|2594.7|2589.2|2585.7|1448
1610121900000|2021-01-08 16:05:00|2589.9|2586.4|2583|2581|2590.3|2586.8|2582.2|2579.6|1354
1610122200000|2021-01-08 16:10:00|2583.1|2581.1|2580.5|2577|2584.7|2582.1|2577.1|2574.5|1230
1610122500000|2021-01-08 16:15:00|2579.9|2577.9|2583.2|2581.2|2590|2587.1|2573.6|2570.9|1391
1610122800000|2021-01-08 16:20:00|2583.1|2581.1|2581.4|2579.4|2587.9|2585.5|2576.7|2574.1|1111
1610123100000|2021-01-08 16:25:00|2581.5|2579.5|2578.6|2576.6|2586.1|2584.1|2578.6|2575.7|967
1610123400000|2021-01-08 16:30:00|2578.9|2576.9|2584.2|2582.2|2585.4|2583.4|2574.4|2572.4|877
1610123700000|2021-01-08 16:35:00|2584.1|2582.1|2580.4|2578.4|2586.1|2583.7|2580|2577.9|899
1610124000000|2021-01-08 16:40:00|2580.5|2578.5|2580.2|2578.2|2582.8|2580.1|2578.6|2576.6|976
1610124300000|2021-01-08 16:45:00|2580.3|2578.3|2576.8|2574.8|2582.6|2580.6|2576.1|2574.1|891
1610124600000|2021-01-08 16:50:00|2576.7|2574.7|2571.8|2569.8|2576.8|2574.7|2568.4|2566.4|995
1610124900000|2021-01-08 16:55:00|2571.9|2569.9|2559.2|2557.2|2575.9|2573.9|2556.4|2552.9|1195
1610125200000|2021-01-08 17:00:00|2559|2557|2539.3|2537.3|2561.8|2559.3|2531.4|2528.7|1581
1610125500000|2021-01-08 17:05:00|2538.7|2536.7|2537.4|2535.4|2546.7|2543.5|2535.9|2533.3|1435
1610125800000|2021-01-08 17:10:00|2537|2535|2537.9|2535.9|2541.9|2539.3|2528.9|2526.3|1295
1610126100000|2021-01-08 17:15:00|2538|2536|2533.9|2531.9|2541.7|2539.7|2530.8|2528.8|1283
1610126400000|2021-01-08 17:20:00|2533.8|2531.8|2538.1|2534.6|2538.8|2536.8|2532.9|2530.9|1070
1610126700000|2021-01-08 17:25:00|2537.9|2534.4|2504.9|2501.4|2538.1|2535.6|2498.6|2495.1|1651
1610127000000|2021-01-08 17:30:00|2504.8|2501.3|2487.5|2484|2508|2505|2459.4|2455.9|1918
1610127300000|2021-01-08 17:35:00|2488|2484.5|2480.6|2477.1|2498.8|2495.3|2478.9|2476.5|1764
1610127600000|2021-01-08 17:40:00|2480.5|2477|2497|2495|2501.6|2498.1|2480.5|2477|1638
1610127900000|2021-01-08 17:45:00|2496.9|2494.9|2495.4|2491.9|2500.2|2497|2489.5|2486|1426
1610128200000|2021-01-08 17:50:00|2495.3|2491.8|2494.9|2491.4|2497|2493.7|2486.4|2482.9|1451
1610128500000|2021-01-08 17:55:00|2495.6|2492.1|2494|2490.5|2498.6|2495.1|2487.8|2484.3|1527
1610128800000|2021-01-08 18:00:00|2493.6|2490.1|2493.3|2489.8|2497.9|2494.4|2481.6|2478.1|1506
1610129100000|2021-01-08 18:05:00|2493.1|2489.6|2471.5|2468|2494.1|2490.6|2466.7|2463.2|1496
1610129400000|2021-01-08 18:10:00|2471.6|2468.1|2479.5|2476|2480.4|2476.9|2462.5|2459|1695
1610129700000|2021-01-08 18:15:00|2479.4|2475.9|2464|2460.5|2482.6|2479.5|2449.2|2445.7|1764
1610130000000|2021-01-08 18:20:00|2463.9|2460.4|2453.5|2450|2470.5|2467|2452.8|2449.3|1810
1610130300000|2021-01-08 18:25:00|2453.8|2450.3|2466.8|2463.3|2467.3|2463.8|2451.9|2448.4|1679
1610130600000|2021-01-08 18:30:00|2467|2463.5|2463.2|2459.7|2468.8|2465.8|2459.8|2456.3|1366
1610130900000|2021-01-08 18:35:00|2463|2459.5|2476.7|2473.2|2480.5|2477|2462.9|2459.4|1431
1610131200000|2021-01-08 18:40:00|2476.9|2473.4|2486.5|2483|2487.3|2483.8|2470.6|2467.1|1350
1610131500000|2021-01-08 18:45:00|2485.9|2482.4|2486.3|2482.8|2488|2485.1|2478.6|2475.7|1141
1610131800000|2021-01-08 18:50:00|2486.4|2482.9|2490|2486.5|2494.6|2491.5|2484.5|2481.7|1055
1610132100000|2021-01-08 18:55:00|2490.1|2486.6|2494.7|2491.2|2498.3|2495.3|2490|2486.5|1027
1610132400000|2021-01-08 19:00:00|2494.5|2491|2497.3|2493.8|2501.5|2498.1|2492.5|2489|1121
1610132700000|2021-01-08 19:05:00|2497.6|2494.1|2502.1|2498.6|2505.6|2502.1|2495|2492.5|1051
1610133000000|2021-01-08 19:10:00|2502|2498.5|2506|2504|2510|2506.5|2501.8|2498.3|1060
1610133300000|2021-01-08 19:15:00|2506.6|2503.1|2507.4|2503.9|2513.1|2509.8|2504.5|2501.9|936
1610133600000|2021-01-08 19:20:00|2507.7|2504.2|2512.1|2510.1|2514.9|2511.9|2504.8|2501.8|952
1610133900000|2021-01-08 19:25:00|2513.5|2510|2509.8|2506.3|2513.9|2510.7|2504.8|2501.9|871
1610134200000|2021-01-08 19:30:00|2509.9|2506.4|2522.7|2519.2|2522.8|2519.3|2509.9|2506.4|906
1610134500000|2021-01-08 19:35:00|2522.4|2518.9|2521.8|2518.3|2523.2|2520.4|2518.2|2515.4|824
1610134800000|2021-01-08 19:40:00|2521.9|2518.4|2516|2512.5|2522.6|2519.5|2513.7|2510.8|883
1610135100000|2021-01-08 19:45:00|2516.1|2512.6|2521.2|2517.7|2522.6|2519.7|2516|2512.5|768
1610135400000|2021-01-08 19:50:00|2521.4|2517.9|2527|2523.5|2530.5|2527|2520.8|2517.5|815
1610135700000|2021-01-08 19:55:00|2527.1|2523.6|2532.4|2528.9|2534.5|2531|2526.9|2523.5|732
1610136000000|2021-01-08 20:00:00|2532.5|2529|2534.5|2531|2535.8|2532.3|2527.6|2524.1|855
1610136300000|2021-01-08 20:05:00|2534|2530.5|2531.5|2528|2535.7|2532.2|2530.1|2526.6|743
1610136600000|2021-01-08 20:10:00|2531.9|2528.4|2533.1|2531.1|2536.5|2533|2529.6|2526.1|682
1610136900000|2021-01-08 20:15:00|2533|2531|2528.7|2525.2|2534.4|2531.1|2527.4|2524.1|732
1610137200000|2021-01-08 20:20:00|2528.8|2525.3|2528.9|2525.4|2529.6|2526.1|2525.6|2522.1|721
1610137500000|2021-01-08 20:25:00|2528|2526|2532.5|2529|2535|2531.9|2528|2525.2|624
1610137800000|2021-01-08 20:30:00|2532.4|2528.9|2533.5|2530|2535.1|2531.6|2528.9|2526|637
1610138100000|2021-01-08 20:35:00|2533.3|2529.8|2538.3|2534.8|2539.3|2535.8|2530|2527.3|583
1610138400000|2021-01-08 20:40:00|2538.7|2535.2|2539.1|2535.6|2540.5|2537|2536.2|2533.7|590
1610138700000|2021-01-08 20:45:00|2539.2|2535.7|2537.6|2534.1|2542|2538.9|2537.6|2534.1|521
1610139000000|2021-01-08 20:50:00|2537.9|2534.4|2537.1|2533.6|2539.5|2536|2532.8|2529.7|679
1610139300000|2021-01-08 20:55:00|2537.3|2533.8|2531.6|2528.1|2537.8|2534.3|2530.3|2527.4|780
1610139600000|2021-01-08 21:00:00|2531.1|2527.6|2535.6|2532.1|2536.4|2532.9|2530|2526.5|349
1610139900000|2021-01-08 21:05:00|2536.2|2532.7|2534|2530.5|2536.8|2533.3|2533.5|2530|245
1610140200000|2021-01-08 21:10:00|2533.9|2530.4|2536.3|2532.8|2536.7|2533.2|2533.6|2530.1|196
1610140500000|2021-01-08 21:15:00|2536.2|2532.7|2533.4|2529.9|2537.7|2534.2|2532.9|2529.4|199
1610140800000|2021-01-08 21:20:00|2533.3|2529.8|2533.2|2529.7|2535.2|2531.7|2532.1|2528.6|181
1610141100000|2021-01-08 21:25:00|2533.1|2529.6|2533.8|2530.3|2534.6|2531.1|2532.6|2529.1|210
1610141400000|2021-01-08 21:30:00|2533.7|2530.2|2533.2|2529.7|2534.4|2530.9|2531.5|2528|157
1610141700000|2021-01-08 21:35:00|2533|2529.5|2537.4|2533.9|2537.4|2533.9|2531.8|2528.3|141
1610142000000|2021-01-08 21:40:00|2537.3|2533.8|2539.9|2536.4|2543.5|2540|2535.1|2531.6|232
1610142300000|2021-01-08 21:45:00|2540|2536.5|2540.9|2537.4|2542.1|2538.6|2537.2|2533.7|222
1610142600000|2021-01-08 21:50:00|2540.8|2537.3|2543.2|2539.7|2546.2|2540.5|2538.9|2531.6|277
1610142900000|2021-01-08 21:55:00|2546.2|2535.9|2545.1|2541.6|2549.3|2544|2541.8|2535.9|286
1610319600000|2021-01-10 23:00:00|2534.5|2531|2549.9|2546.4|2553.7|2550.2|2534.5|2531|609
1610319900000|2021-01-10 23:05:00|2549.6|2546.1|2544.9|2541.4|2552.5|2549|2543.4|2539.9|414
1610320200000|2021-01-10 23:10:00|2544.7|2541.2|2534.3|2530.8|2545|2541.7|2528.2|2524.7|535
1610320500000|2021-01-10 23:15:00|2533.7|2530.2|2537.4|2533.9|2537.8|2534.3|2530|2526.5|299
1610320800000|2021-01-10 23:20:00|2537.7|2534.2|2536.2|2532.7|2539.8|2536.3|2532.8|2529.3|489
1610321100000|2021-01-10 23:25:00|2536.1|2532.6|2537.9|2534.4|2538.4|2534.9|2531.7|2528.2|341
1610321400000|2021-01-10 23:30:00|2537.8|2534.3|2541.3|2537.8|2542.9|2539.4|2535.3|2531.8|294
1610321700000|2021-01-10 23:35:00|2541.1|2537.6|2536.3|2532.8|2542|2538.5|2535.5|2532|282
1610322000000|2021-01-10 23:40:00|2536.2|2532.7|2507.4|2503.9|2537.4|2533.9|2506.9|2503.4|471
1610322300000|2021-01-10 23:45:00|2509|2505.5|2508.2|2504.7|2521|2517.5|2506.9|2503.4|493
1610322600000|2021-01-10 23:50:00|2508.1|2504.6|2496.6|2493.1|2511|2507.5|2484.4|2480.9|765
1610322900000|2021-01-10 23:55:00|2497|2493.5|2505.4|2501.9|2505.6|2502.1|2495.4|2491.9|530
1610323200000|2021-01-11 00:00:00|2505.3|2501.8|2520|2516.5|2520.7|2517.2|2505.3|2501.8|444
1610323500000|2021-01-11 00:05:00|2520.3|2516.8|2532.4|2528.9|2533.9|2530.4|2518.4|2514.9|641
1610323800000|2021-01-11 00:10:00|2532.1|2528.6|2522.1|2518.6|2533.3|2529.8|2521.5|2518|492
1610324100000|2021-01-11 00:15:00|2522.2|2518.7|2520.2|2516.7|2523.9|2520.4|2515.8|2512.3|480
1610324400000|2021-01-11 00:20:00|2519.8|2516.3|2515.3|2511.8|2521.6|2518.1|2514|2510.5|401
1610324700000|2021-01-11 00:25:00|2514.9|2511.4|2506.8|2503.3|2516.1|2512.6|2506.7|2503.2|473
1610325000000|2021-01-11 00:30:00|2507|2503.5|2509.2|2505.7|2515.5|2512|2498.1|2494.6|514
1610325300000|2021-01-11 00:35:00|2508.6|2505.1|2516|2512.5|2520.8|2517.3|2508.1|2504.6|456
1610325600000|2021-01-11 00:40:00|2515.7|2512.2|2518.3|2514.8|2519.4|2515.9|2513.9|2510.4|252
1610325900000|2021-01-11 00:45:00|2518.4|2514.9|2507.4|2503.9|2519.7|2516.2|2506.7|2503.2|473
1610326200000|2021-01-11 00:50:00|2507.3|2503.8|2506.8|2503.3|2512.9|2509.4|2506.7|2503.2|475
1610326500000|2021-01-11 00:55:00|2507.3|2503.8|2501|2497.5|2511.1|2507.6|2501|2497.5|570
1610326800000|2021-01-11 01:00:00|2501.2|2497.7|2493.6|2490.1|2501.8|2498.3|2471.8|2468.3|1563
1610327100000|2021-01-11 01:05:00|2493.7|2490.2|2478.9|2475.4|2493.8|2490.3|2474.3|2470.8|1277
1610327400000|2021-01-11 01:10:00|2479|2475.5|2476.2|2472.7|2484.7|2481.2|2470.2|2466.7|1274
1610327700000|2021-01-11 01:15:00|2476.3|2472.8|2444.8|2441.3|2478|2474.5|2435.9|2432.4|1737
1610328000000|2021-01-11 01:20:00|2445.5|2442|2462.4|2458.9|2468|2464.5|2445.1|2441.6|1515
1610328300000|2021-01-11 01:25:00|2462.5|2459|2452.1|2448.6|2466.1|2462.6|2451.2|2447.7|1201
1610328600000|2021-01-11 01:30:00|2452.8|2449.3|2455.4|2451.9|2462|2458.5|2450.5|2447|1208
1610328900000|2021-01-11 01:35:00|2454.8|2451.3|2461.7|2458.2|2464|2460.5|2451.3|2447.8|1020
1610329200000|2021-01-11 01:40:00|2461.3|2457.8|2464.7|2461.2|2469.2|2465.7|2460|2456.5|1108
1610329500000|2021-01-11 01:45:00|2464.5|2461|2472|2468.5|2474.2|2470.7|2463.5|2460|990
1610329800000|2021-01-11 01:50:00|2472.1|2468.6|2466.1|2462.6|2472.4|2468.9|2459.9|2456.4|901
1610330100000|2021-01-11 01:55:00|2466|2462.5|2464.3|2460.8|2469.6|2466.1|2461.6|2458.1|803
1610330400000|2021-01-11 02:00:00|2464.2|2460.7|2467.9|2464.4|2471.4|2467.9|2462.5|2459|906
1610330700000|2021-01-11 02:05:00|2467.8|2464.3|2465.4|2461.9|2468.1|2464.6|2460.9|2457.4|858
1610331000000|2021-01-11 02:10:00|2465.1|2461.6|2464.4|2460.9|2467.9|2464.4|2463.1|2459.6|696
1610331300000|2021-01-11 02:15:00|2464.6|2461.1|2462.6|2459.1|2466.8|2463.3|2458.7|2455.2|563
1610331600000|2021-01-11 02:20:00|2462.8|2459.3|2462.7|2459.2|2464|2460.5|2458.9|2455.4|422
1610331900000|2021-01-11 02:25:00|2462.9|2459.4|2476.2|2472.7|2476.7|2473.2|2462|2458.5|663
1610332200000|2021-01-11 02:30:00|2476.8|2473.3|2473.8|2470.3|2478.6|2475.1|2472|2468.5|903
1610332500000|2021-01-11 02:35:00|2473.6|2470.1|2472.2|2468.7|2476.7|2473.2|2470|2466.5|691
1610332800000|2021-01-11 02:40:00|2472.4|2468.9|2472.3|2468.8|2475.5|2472|2471.6|2468.1|596
1610333100000|2021-01-11 02:45:00|2472|2468.5|2480.2|2476.7|2480.4|2476.9|2470.3|2466.8|603
1610333400000|2021-01-11 02:50:00|2480.1|2476.6|2478.8|2475.3|2481.3|2477.8|2475.9|2472.4|811
1610333700000|2021-01-11 02:55:00|2478.7|2475.2|2474.5|2471|2479.1|2475.6|2473.5|2470|658
1610334000000|2021-01-11 03:00:00|2474|2470.5|2469.3|2465.8|2474.8|2471.3|2466.6|2463.2|751
1610334300000|2021-01-11 03:05:00|2469.4|2465.9|2469.9|2466.4|2472.2|2468.7|2467|2463.5|506
1610334600000|2021-01-11 03:10:00|2470|2466.5|2466.4|2462.9|2471.8|2468.3|2465.2|2461.7|524
1610334900000|2021-01-11 03:15:00|2466.5|2463|2459.5|2456|2471.7|2468.2|2459.5|2456|902
1610335200000|2021-01-11 03:20:00|2459.4|2455.9|2457.9|2454.4|2463.9|2460.4|2457|2453.5|873
1610335500000|2021-01-11 03:25:00|2457.8|2454.3|2462.4|2458.9|2463.2|2459.7|2454.6|2451.1|866
1610335800000|2021-01-11 03:30:00|2462.3|2458.8|2462.7|2459.2|2465|2461.5|2460.4|2456.9|511
1610336100000|2021-01-11 03:35:00|2462.8|2459.3|2466.6|2463.1|2468.6|2465.1|2460.6|2457.1|378
1610336400000|2021-01-11 03:40:00|2466.9|2463.4|2465.3|2461.8|2468.3|2464.8|2465.1|2461.6|290
1610336700000|2021-01-11 03:45:00|2465.6|2462.1|2462.2|2458.7|2465.6|2462.1|2461.4|2457.9|422
1610337000000|2021-01-11 03:50:00|2462.4|2458.9|2466.3|2462.8|2467.8|2464.3|2461.9|2458.4|398
1610337300000|2021-01-11 03:55:00|2466.4|2462.9|2469.2|2465.7|2470.2|2466.7|2466.3|2462.8|429
1610337600000|2021-01-11 04:00:00|2468.9|2465.4|2474.2|2470.7|2474.5|2471|2467.3|2463.8|508
1610337900000|2021-01-11 04:05:00|2474.1|2470.6|2468.2|2464.7|2474.3|2470.8|2468|2464.5|403
1610338200000|2021-01-11 04:10:00|2468.1|2464.6|2464.4|2460.9|2469.5|2466|2463.5|2460|523
1610338500000|2021-01-11 04:15:00|2464.5|2461|2465.4|2461.9|2466.6|2463.1|2461.7|2458.2|433
1610338800000|2021-01-11 04:20:00|2465.3|2461.8|2463.8|2460.3|2466|2462.5|2461.8|2458.3|384
1610339100000|2021-01-11 04:25:00|2463.7|2460.2|2465.2|2461.7|2467.2|2463.7|2462.9|2459.4|359
1610339400000|2021-01-11 04:30:00|2465.3|2461.8|2465.3|2461.8|2465.6|2462.1|2462.5|2459|422
1610339700000|2021-01-11 04:35:00|2464.9|2461.4|2467.7|2464.2|2469.3|2465.8|2462.9|2459.4|426
1610340000000|2021-01-11 04:40:00|2467.8|2464.3|2465.9|2462.4|2468.6|2465.1|2465.5|2462|275
1610340300000|2021-01-11 04:45:00|2465.8|2462.3|2468.1|2464.6|2471.5|2468|2465.8|2462.3|280
1610340600000|2021-01-11 04:50:00|2468|2464.5|2469.7|2466.2|2470.3|2466.8|2465.2|2461.7|367
1610340900000|2021-01-11 04:55:00|2470|2466.5|2471.4|2467.9|2473.8|2470.3|2470|2466.5|496
1610341200000|2021-01-11 05:00:00|2471.5|2468|2470.5|2467|2472|2468.5|2468.1|2464.6|498
1610341500000|2021-01-11 05:05:00|2470.6|2467.1|2470.2|2466.7|2473.2|2470.4|2468.6|2465.1|396
1610341800000|2021-01-11 05:10:00|2470.1|2466.6|2470.7|2467.2|2471.4|2467.9|2467.4|2463.9|442
1610342100000|2021-01-11 05:15:00|2470.5|2467|2470.1|2466.6|2472.2|2468.7|2468.3|2464.8|347
1610342400000|2021-01-11 05:20:00|2470.2|2466.7|2468|2464.5|2470.5|2467|2466.4|2462.9|353
1610342700000|2021-01-11 05:25:00|2467.9|2464.4|2470.2|2466.7|2471.1|2467.6|2467.9|2464.4|314
1610343000000|2021-01-11 05:30:00|2470.3|2466.8|2477.4|2473.9|2477.8|2474.3|2461.7|2458.2|923
1610343300000|2021-01-11 05:35:00|2477.6|2474.1|2484.1|2480.6|2484.2|2480.7|2475.6|2472.1|1025
1610343600000|2021-01-11 05:40:00|2484|2480.5|2480.4|2476.9|2484.2|2481.1|2478.2|2475.5|871
1610343900000|2021-01-11 05:45:00|2480.5|2477|2476.4|2474.4|2481.8|2478.5|2472.7|2469.7|761
1610344200000|2021-01-11 05:50:00|2476.5|2474.5|2475.6|2472.1|2479.1|2475.9|2474.7|2471.4|739
1610344500000|2021-01-11 05:55:00|2475.5|2472|2479.7|2476.2|2481.3|2478.6|2474.9|2471.6|653
1610344800000|2021-01-11 06:00:00|2479.5|2476|2475.9|2472.4|2480|2477.2|2473.3|2469.8|719
1610345100000|2021-01-11 06:05:00|2475.8|2472.3|2479.3|2475.8|2480.6|2477.9|2474.8|2471.3|653
1610345400000|2021-01-11 06:10:00|2479.1|2475.6|2476.2|2472.7|2480|2477.2|2473.2|2469.9|698
1610345700000|2021-01-11 06:15:00|2475.6|2473.6|2477.7|2474.2|2479|2476.2|2474.4|2471.4|577
1610346000000|2021-01-11 06:20:00|2477.8|2474.3|2480.9|2477.4|2481.8|2478.3|2476.7|2473.2|571
1610346300000|2021-01-11 06:25:00|2481|2477.5|2483.6|2480.1|2483.8|2480.3|2478.5|2475|600
1610346600000|2021-01-11 06:30:00|2483.3|2479.8|2491.2|2487.7|2494.1|2490.6|2481.1|2477.6|941
1610346900000|2021-01-11 06:35:00|2491.3|2487.8|2487.8|2484.3|2493.5|2490|2487.6|2484.1|780
1610347200000|2021-01-11 06:40:00|2487.6|2484.1|2485.3|2481.8|2489.5|2486|2484.9|2481.4|541
1610347500000|2021-01-11 06:45:00|2485.4|2481.9|2484|2480.5|2488.3|2484.8|2483.3|2479.8|527
1610347800000|2021-01-11 06:50:00|2483.5|2480|2486.5|2483|2488.4|2484.9|2479.8|2476.3|582
1610348100000|2021-01-11 06:55:00|2486.3|2482.8|2486.1|2482.6|2488.6|2485.1|2485.4|2481.9|561
1610348400000|2021-01-11 07:00:00|2486|2482.5|2489.3|2485.8|2493.6|2490.1|2484.2|2480.7|616
1610348700000|2021-01-11 07:05:00|2489.4|2485.9|2491.5|2488|2493|2489.5|2488.6|2485.1|543
1610349000000|2021-01-11 07:10:00|2491.3|2487.8|2492|2488.5|2494.3|2490.8|2490|2486.5|563
1610349300000|2021-01-11 07:15:00|2491.5|2488|2497.5|2494|2502.4|2498.9|2490.9|2487.4|748
1610349600000|2021-01-11 07:20:00|2497.6|2494.1|2494.3|2490.8|2498.5|2495|2491.3|2487.8|656
1610349900000|2021-01-11 07:25:00|2494.4|2490.9|2496|2492.5|2496.7|2493.2|2492.5|2489|681
1610350200000|2021-01-11 07:30:00|2496.1|2492.6|2491.6|2488.1|2496.3|2492.8|2490.1|2486.6|765
1610350500000|2021-01-11 07:35:00|2491.7|2488.2|2489|2485.5|2492.2|2488.7|2485.2|2481.7|662
1610350800000|2021-01-11 07:40:00|2489.1|2485.6|2494.6|2491.1|2495.9|2492.4|2488.5|2485|533
1610351100000|2021-01-11 07:45:00|2494.7|2491.2|2499.4|2495.9|2501.4|2497.9|2492.5|2489.3|439
1610351400000|2021-01-11 07:50:00|2499.3|2495.8|2500.3|2496.8|2503.2|2499.7|2495.6|2492.1|527
1610351700000|2021-01-11 07:55:00|2500.4|2496.9|2498.8|2495.3|2500.8|2497.3|2495.6|2492.1|505
1610352000000|2021-01-11 08:00:00|2498.6|2495.1|2506.2|2502.7|2517.2|2513.7|2498.2|2494.7|898
1610352300000|2021-01-11 08:05:00|2506.3|2502.8|2514.5|2511|2515.7|2512.2|2504.5|2501|880
1610352600000|2021-01-11 08:10:00|2514.7|2511.2|2519.9|2516.4|2525.3|2521.8|2514.4|2510.9|781
1610352900000|2021-01-11 08:15:00|2519.8|2516.3|2518.1|2514.6|2525.1|2521.6|2515.7|2512.2|746
1610353200000|2021-01-11 08:20:00|2518.4|2514.9|2510.3|2506.8|2520.7|2517.2|2510.3|2506.8|790
1610353500000|2021-01-11 08:25:00|2510.4|2506.9|2512.6|2509.1|2516.1|2512.6|2508.8|2505.3|637
1610353800000|2021-01-11 08:30:00|2512.8|2509.3|2514.8|2511.3|2515.9|2512.4|2510|2506.5|587
1610354100000|2021-01-11 08:35:00|2515.1|2511.6|2516.8|2513.3|2519.7|2516.7|2514.4|2510.9|615
1610354400000|2021-01-11 08:40:00|2515.6|2513.6|2512.8|2509.3|2520.2|2517|2512.3|2509.1|514
1610354700000|2021-01-11 08:45:00|2512.9|2509.4|2506.7|2503.2|2512.9|2509.4|2505.9|2503.2|469
1610355000000|2021-01-11 08:50:00|2506.9|2503.4|2506.7|2503.2|2509.9|2506.4|2505.1|2501.8|664
1610355300000|2021-01-11 08:55:00|2506.6|2503.1|2514.3|2512.3|2516|2512.8|2505.9|2502.8|475
1610355600000|2021-01-11 09:00:00|2514.6|2512.6|2513|2511|2519.1|2515.6|2512.3|2509.4|436
1610355900000|2021-01-11 09:05:00|2512.9|2510.9|2516.8|2513.3|2519.6|2516.1|2512.8|2510|414
1610356200000|2021-01-11 09:10:00|2516.7|2513.2|2511.7|2508.2|2518.5|2515|2511.5|2508|397
1610356500000|2021-01-11 09:15:00|2511.6|2508.1|2517.4|2513.9|2518.1|2514.6|2509.5|2506|405
1610356800000|2021-01-11 09:20:00|2517.2|2513.7|2520.9|2517.4|2523.7|2520.2|2513.2|2509.7|503
1610357100000|2021-01-11 09:25:00|2521.3|2517.8|2519.7|2516.2|2525.9|2522.4|2518.9|2515.4|571
1610357400000|2021-01-11 09:30:00|2519.6|2516.1|2519.9|2516.4|2522.6|2519.1|2518.9|2515.4|463
1610357700000|2021-01-11 09:35:00|2519.7|2516.2|2512.9|2510.9|2520.6|2517.1|2511.7|2508.2|538
1610358000000|2021-01-11 09:40:00|2514.2|2510.7|2511.3|2507.8|2516.4|2513.5|2510.2|2506.7|495
1610358300000|2021-01-11 09:45:00|2511.4|2507.9|2506.9|2503.4|2513.5|2510|2506.8|2503.3|535
1610358600000|2021-01-11 09:50:00|2507.2|2503.7|2505.4|2501.9|2509.2|2505.8|2504.4|2501.7|475
1610358900000|2021-01-11 09:55:00|2505.3|2501.8|2507.6|2504.1|2510.6|2507.1|2504|2501.4|541
1610359200000|2021-01-11 10:00:00|2507.5|2504|2505.7|2502.2|2510.8|2507.3|2504|2501.1|601
1610359500000|2021-01-11 10:05:00|2505.8|2502.3|2510.2|2506.7|2510.8|2507.3|2505.7|2502.2|349
1610359800000|2021-01-11 10:10:00|2510.1|2506.6|2515.9|2512.4|2516.9|2513.4|2507.8|2504.3|496
1610360100000|2021-01-11 10:15:00|2515.8|2512.3|2516.4|2512.9|2519.2|2515.7|2513.8|2510.3|626
1610360400000|2021-01-11 10:20:00|2516.3|2512.8|2512.2|2508.7|2518.4|2514.9|2511.9|2508.4|513
1610360700000|2021-01-11 10:25:00|2512.1|2508.6|2513.1|2509.6|2515.4|2512.7|2511.4|2508|533
1610361000000|2021-01-11 10:30:00|2513.6|2510.1|2516.8|2513.3|2517|2513.6|2509.9|2506.4|626
1610361300000|2021-01-11 10:35:00|2516.1|2512.6|2518.4|2516.4|2519.8|2516.4|2513.1|2510.1|474
1610361600000|2021-01-11 10:40:00|2518.5|2516.5|2517.3|2515.3|2520.3|2517.5|2513.7|2510.3|552
1610361900000|2021-01-11 10:45:00|2517.2|2515.2|2514.3|2512.3|2519.8|2517.2|2514.1|2511.7|523
1610362200000|2021-01-11 10:50:00|2514.4|2512.4|2519.9|2516.4|2520.6|2517.8|2513.4|2510.6|379
1610362500000|2021-01-11 10:55:00|2519|2517|2521.5|2518|2521.7|2518.2|2517.3|2514.1|339
1610362800000|2021-01-11 11:00:00|2521.4|2517.9|2518.9|2515.4|2524.5|2521|2518.5|2515|465
1610363100000|2021-01-11 11:05:00|2519|2515.5|2521.1|2517.6|2522.2|2519.3|2518.1|2514.6|339
1610363400000|2021-01-11 11:10:00|2520.9|2517.4|2515.9|2513.9|2523.5|2520.1|2515.9|2513.2|419
1610363700000|2021-01-11 11:15:00|2516.6|2513.1|2517.7|2514.2|2519.6|2517.1|2515.7|2512.2|295
1610364000000|2021-01-11 11:20:00|2516.9|2514.9|2515.4|2513.4|2518.3|2515.5|2515.1|2512|269
1610364300000|2021-01-11 11:25:00|2515.5|2513.5|2517|2515|2518.1|2515|2512.7|2510.4|322
1610364600000|2021-01-11 11:30:00|2516.9|2514.9|2517.5|2515.5|2518.7|2516.3|2515.4|2513.3|403
1610364900000|2021-01-11 11:35:00|2517.6|2515.6|2517.9|2515.9|2519.2|2516.7|2516.1|2514.1|394
1610365200000|2021-01-11 11:40:00|2517.7|2515.7|2519.7|2517.7|2520.1|2518.1|2515|2512.5|457
1610365500000|2021-01-11 11:45:00|2519.6|2517.6|2516.2|2514.2|2519.7|2517.7|2515.7|2513.1|464
1610365800000|2021-01-11 11:50:00|2515.9|2513.9|2517.1|2513.6|2518.1|2515|2514|2511.5|428
1610366100000|2021-01-11 11:55:00|2517|2513.5|2506.1|2504.1|2517.2|2514.4|2505.8|2503.8|557
1610366400000|2021-01-11 12:00:00|2506.3|2504.3|2501|2499|2507|2504.3|2496.1|2492.6|797
1610366700000|2021-01-11 12:05:00|2500.8|2498.8|2496.6|2493.1|2502.4|2499.5|2491.7|2489|810
1610367000000|2021-01-11 12:10:00|2496.7|2493.2|2492.4|2488.9|2498.4|2495.2|2492|2488.5|740
1610367300000|2021-01-11 12:15:00|2492.5|2489|2495.3|2491.8|2498.3|2494.8|2491.2|2488|614
1610367600000|2021-01-11 12:20:00|2495.1|2491.6|2489.3|2485.8|2495.2|2492.4|2477.7|2474.6|789
1610367900000|2021-01-11 12:25:00|2489.1|2485.6|2490.8|2487.3|2493.9|2490.4|2487.8|2484.3|610
1610368200000|2021-01-11 12:30:00|2491|2487.5|2491.7|2488.2|2497.8|2494.3|2489.9|2486.4|601
1610368500000|2021-01-11 12:35:00|2491.5|2488|2492.4|2488.9|2494.4|2491.4|2491.2|2487.7|515
1610368800000|2021-01-11 12:40:00|2492.3|2488.8|2491.7|2489.7|2495.7|2492.9|2491.6|2488.8|530
1610369100000|2021-01-11 12:45:00|2491.8|2489.8|2488.3|2484.8|2491.8|2489.8|2487.5|2484.8|544
1610369400000|2021-01-11 12:50:00|2488.2|2484.7|2484.2|2480.7|2491.6|2488.9|2484.1|2480.6|624
1610369700000|2021-01-11 12:55:00|2484.1|2480.6|2486.6|2484.6|2489.1|2486.3|2484.1|2480.6|535
1610370000000|2021-01-11 13:00:00|2486.7|2484.7|2478.4|2476.4|2487.2|2485|2477.1|2475.1|1163
1610370300000|2021-01-11 13:05:00|2478.6|2476.6|2480.6|2477.1|2485.1|2482.5|2471.2|2468.4|1219
1610370600000|2021-01-11 13:10:00|2480.5|2477|2483.2|2481.2|2485.9|2483.4|2480.5|2477|905
1610370900000|2021-01-11 13:15:00|2483.4|2481.4|2476.7|2473.2|2485.7|2483.1|2475.9|2473.1|804
1610371200000|2021-01-11 13:20:00|2475.6|2473.6|2479.7|2476.2|2482|2479.6|2473.1|2470.3|831
1610371500000|2021-01-11 13:25:00|2478.6|2476.6|2485.9|2482.4|2488.2|2486|2477.7|2475|822
1610371800000|2021-01-11 13:30:00|2486|2482.5|2475.2|2471.7|2487.6|2485.3|2475.1|2471.6|1036
1610372100000|2021-01-11 13:35:00|2475.1|2471.6|2481.3|2477.8|2483.6|2480.8|2472.9|2470.1|852
1610372400000|2021-01-11 13:40:00|2480.8|2477.3|2486.9|2483.4|2487.9|2485|2477|2473.9|845
1610372700000|2021-01-11 13:45:00|2487|2483.5|2479.6|2477.6|2488|2486|2479.3|2477.3|743
1610373000000|2021-01-11 13:50:00|2479.7|2477.7|2479.2|2477.2|2480.6|2478.4|2473.7|2471.1|922
1610373300000|2021-01-11 13:55:00|2479.3|2477.3|2480.1|2476.6|2485.5|2483.4|2479.1|2476.3|786
1610373600000|2021-01-11 14:00:00|2479.2|2477.2|2482.1|2480.1|2489.8|2487.8|2479.1|2477.1|1000
1610373900000|2021-01-11 14:05:00|2482.2|2480.2|2482.7|2480.7|2486.3|2483.6|2479.1|2476.5|884
1610374200000|2021-01-11 14:10:00|2482.5|2480.5|2478|2476|2484.6|2482.6|2477.1|2475.1|856
1610374500000|2021-01-11 14:15:00|2477.9|2475.9|2463|2459.5|2478.1|2476.1|2462.4|2458.9|1332
1610374800000|2021-01-11 14:20:00|2463.1|2459.6|2465.6|2463.6|2467.4|2464.7|2456.2|2452.9|1402
1610375100000|2021-01-11 14:25:00|2465.5|2463.5|2471.2|2469.2|2472.4|2470.4|2463.3|2460.1|753
1610375400000|2021-01-11 14:30:00|2471.1|2469.1|2481.7|2479.7|2487.4|2484.9|2467.6|2464.9|1009
1610375700000|2021-01-11 14:35:00|2481.9|2479.9|2491.8|2489.8|2494.6|2491.3|2480.5|2478.5|971
1610376000000|2021-01-11 14:40:00|2491.7|2489.7|2489.6|2486.1|2493.9|2490.4|2485.5|2482.6|958
1610376300000|2021-01-11 14:45:00|2489.7|2486.2|2487.8|2484.3|2491.5|2488.6|2483.6|2481.3|1288
1610376600000|2021-01-11 14:50:00|2487.6|2484.1|2488|2484.5|2489.5|2486.6|2482.8|2480.4|1370
1610376900000|2021-01-11 14:55:00|2487.8|2484.3|2503.5|2500|2506.1|2502.6|2483.1|2480.5|1557
1610377200000|2021-01-11 15:00:00|2502.7|2499.2|2510.1|2508.1|2513.6|2510.6|2497.9|2495.4|1613
1610377500000|2021-01-11 15:05:00|2511.1|2507.6|2516|2514|2517.5|2514.5|2505.5|2502.8|1476
1610377800000|2021-01-11 15:10:00|2516.9|2513.4|2513.5|2510|2516.9|2513.4|2507.3|2504.8|1431
1610378100000|2021-01-11 15:15:00|2513|2509.5|2522.6|2519.1|2522.6|2519.3|2510.3|2507.7|1373
1610378400000|2021-01-11 15:20:00|2522|2520|2514.9|2512.9|2523.7|2520.2|2512.6|2510.6|1073
1610378700000|2021-01-11 15:25:00|2515|2513|2516.6|2514.6|2517.6|2515.6|2511.6|2509.6|818
1610379000000|2021-01-11 15:30:00|2516.5|2514.5|2514.7|2512.7|2517.1|2515.1|2509.4|2507.4|808
1610379300000|2021-01-11 15:35:00|2514.8|2512.8|2514|2512|2515.4|2513.4|2510.5|2508.5|826
1610379600000|2021-01-11 15:40:00|2514.1|2512.1|2519.4|2517.4|2529.1|2525.6|2514|2512|921
1610379900000|2021-01-11 15:45:00|2519.5|2517.5|2512.9|2510.9|2519.5|2517.5|2511|2509|826
1610380200000|2021-01-11 15:50:00|2513|2511|2515|2513|2522.8|2520.1|2512.4|2510.4|1068
1610380500000|2021-01-11 15:55:00|2516.1|2512.6|2519.7|2517.7|2527|2524|2513.8|2511.3|1263
1610380800000|2021-01-11 16:00:00|2519.6|2517.6|2520.7|2517.2|2522.1|2519|2515|2512.4|1429
1610381100000|2021-01-11 16:05:00|2519.6|2517.6|2518.8|2515.3|2525.1|2522|2516.5|2513.4|1353
1610381400000|2021-01-11 16:10:00|2519.1|2515.6|2518.3|2514.8|2519.6|2516.2|2512.1|2509.5|1309
1610381700000|2021-01-11 16:15:00|2518.5|2515|2515.3|2511.8|2521.9|2518.5|2514.3|2511.7|1218
1610382000000|2021-01-11 16:20:00|2515.4|2511.9|2520.4|2518.4|2523.1|2519.7|2513.8|2511.2|1148
1610382300000|2021-01-11 16:25:00|2521.2|2517.7|2524.3|2520.8|2525.8|2522.9|2516.1|2513.6|1203
1610382600000|2021-01-11 16:30:00|2523.7|2520.2|2516.2|2512.7|2524.2|2521|2514.7|2512.1|1236
1610382900000|2021-01-11 16:35:00|2517|2513.5|2508.3|2506.3|2517.1|2514.1|2503.4|2500.8|1097
1610383200000|2021-01-11 16:40:00|2508.2|2506.2|2519.3|2517.3|2521.5|2519.5|2508|2506|789
1610383500000|2021-01-11 16:45:00|2519.2|2517.2|2520.3|2518.3|2523.6|2521.6|2519.2|2516.6|913
1610383800000|2021-01-11 16:50:00|2520.4|2518.4|2521.1|2519.1|2526.6|2524.6|2520.3|2518.3|817
1610384100000|2021-01-11 16:55:00|2520.9|2518.9|2524.1|2522.1|2526.1|2524.1|2519.2|2517.2|659
1610384400000|2021-01-11 17:00:00|2523.7|2521.7|2521.4|2519.4|2527.6|2525.6|2518.9|2516.5|787
1610384700000|2021-01-11 17:05:00|2522.3|2518.8|2521.8|2519.8|2523.8|2520.5|2518|2515|918
1610385000000|2021-01-11 17:10:00|2523.2|2519.7|2521.2|2517.7|2525.3|2522|2519.1|2516.7|836
1610385300000|2021-01-11 17:15:00|2521.3|2517.8|2517.4|2515.4|2522.3|2518.8|2516.6|2514.3|917
1610385600000|2021-01-11 17:20:00|2517.6|2515.6|2517.6|2515.6|2519.5|2516.3|2515.2|2512.5|829
1610385900000|2021-01-11 17:25:00|2517.7|2515.7|2520|2518|2523.1|2520|2516.7|2514.3|838
1610386200000|2021-01-11 17:30:00|2519.8|2517.8|2517.7|2515.7|2523.6|2521.6|2517.2|2515.2|487
1610386500000|2021-01-11 17:35:00|2517.8|2515.8|2516.6|2514.6|2521.4|2517.9|2516.1|2513.8|557
1610386800000|2021-01-11 17:40:00|2516.7|2514.7|2515.1|2511.6|2518.8|2516.8|2512.7|2510.2|770
1610387100000|2021-01-11 17:45:00|2515.3|2511.8|2517.2|2515.2|2519.1|2515.8|2510.5|2507.6|997
1610387400000|2021-01-11 17:50:00|2517.8|2514.3|2515.7|2513.7|2521.3|2518.1|2515.1|2513.1|676
1610387700000|2021-01-11 17:55:00|2515.8|2513.8|2514.7|2512.7|2516.4|2514.4|2513.6|2511.6|461
1610388000000|2021-01-11 18:00:00|2513.8|2511.8|2515.7|2513.7|2516.4|2514.4|2513.4|2511.4|396
1610388300000|2021-01-11 18:05:00|2515.8|2513.8|2520.9|2518.9|2521.1|2519.1|2515.8|2513.8|386
1610388600000|2021-01-11 18:10:00|2521|2519|2522.7|2520.7|2524.3|2522.3|2518.8|2516.8|508
1610388900000|2021-01-11 18:15:00|2522.6|2520.6|2520.2|2518.2|2526.4|2524.4|2520.1|2518.1|567
1610389200000|2021-01-11 18:20:00|2520|2518|2519.9|2517.9|2525.6|2523.6|2519.3|2517.3|693
1610389500000|2021-01-11 18:25:00|2519.8|2517.8|2520.6|2517.1|2522.9|2519.7|2517.7|2515.1|982
1610389800000|2021-01-11 18:30:00|2519.6|2517.6|2516.5|2514.5|2523.6|2520.6|2516.4|2513.5|574
1610390100000|2021-01-11 18:35:00|2516.4|2514.4|2515.8|2513.8|2519|2515.8|2514.6|2512.2|438
1610390400000|2021-01-11 18:40:00|2516|2514|2512.4|2510.4|2517.3|2514|2510.4|2507.5|631
1610390700000|2021-01-11 18:45:00|2513.6|2510.1|2501.1|2499.1|2514|2510.5|2498.9|2496|959
1610391000000|2021-01-11 18:50:00|2501|2499|2506.5|2503|2510.9|2508.5|2501|2499|546
1610391300000|2021-01-11 18:55:00|2506.9|2503.4|2507.2|2503.7|2509.5|2506.4|2503.8|2501.4|615
1610391600000|2021-01-11 19:00:00|2507.1|2503.6|2508.8|2505.3|2509.4|2506.3|2504.3|2501.8|619
1610391900000|2021-01-11 19:05:00|2508.9|2505.4|2505.4|2501.9|2510.4|2507.1|2503.3|2500.8|693
1610392200000|2021-01-11 19:10:00|2505.7|2502.2|2507|2503.5|2511.2|2507.8|2504.8|2502.1|511
1610392500000|2021-01-11 19:15:00|2507.4|2503.9|2507.8|2504.3|2512.9|2509.4|2505.5|2502.9|517
1610392800000|2021-01-11 19:20:00|2507.9|2504.4|2508.3|2504.8|2509.3|2505.8|2501.8|2499.3|692
1610393100000|2021-01-11 19:25:00|2508.7|2505.2|2506.4|2502.9|2509.8|2506.3|2504.4|2501.4|467
1610393400000|2021-01-11 19:30:00|2506.1|2502.6|2504.7|2502.7|2510.6|2507.1|2504.3|2502.3|491
1610393700000|2021-01-11 19:35:00|2504.6|2502.6|2505.4|2503.4|2507.1|2505.1|2500.9|2498.5|457
1610394000000|2021-01-11 19:40:00|2505.2|2503.2|2506.3|2502.8|2509.1|2505.6|2503.6|2501.4|450
1610394300000|2021-01-11 19:45:00|2506.1|2502.6|2507.3|2503.8|2508.1|2505.1|2503.1|2500.6|427
1610394600000|2021-01-11 19:50:00|2507.7|2504.2|2504|2500.5|2508.9|2505.7|2501.8|2499.5|602
1610394900000|2021-01-11 19:55:00|2503.8|2500.3|2500.9|2498.9|2504.9|2502.9|2500.3|2498.3|426
1610395200000|2021-01-11 20:00:00|2501|2499|2500.6|2497.1|2504.7|2501.2|2499.7|2496.2|626
1610395500000|2021-01-11 20:05:00|2500.4|2496.9|2499.1|2495.6|2501.5|2498|2495.9|2493.9|631
1610395800000|2021-01-11 20:10:00|2499|2495.5|2499.4|2495.9|2503.9|2500.4|2497|2493.6|611
1610396100000|2021-01-11 20:15:00|2499.3|2495.8|2499.4|2497.4|2500.6|2498.4|2497.1|2495.1|445
1610396400000|2021-01-11 20:20:00|2499.3|2497.3|2499.3|2495.8|2500.5|2497.9|2496.8|2493.3|518
1610396700000|2021-01-11 20:25:00|2499.2|2495.7|2498.1|2494.6|2501|2498.4|2495.5|2492.5|619
1610397000000|2021-01-11 20:30:00|2497.9|2494.4|2499.9|2496.4|2501.9|2499.2|2497|2493.5|566
1610397300000|2021-01-11 20:35:00|2500.1|2496.6|2502.3|2498.8|2504.7|2502.1|2499.6|2496.5|558
1610397600000|2021-01-11 20:40:00|2502.1|2498.6|2501|2497.5|2503.5|2500.9|2499.3|2496.2|402
1610397900000|2021-01-11 20:45:00|2500.8|2497.3|2499.8|2496.3|2503.5|2500.8|2498.7|2495.2|550
1610398200000|2021-01-11 20:50:00|2500|2496.5|2498.9|2495.4|2501.9|2499.2|2498|2494.8|513
1610398500000|2021-01-11 20:55:00|2499|2495.5|2497.8|2494.3|2500.2|2497.7|2496.1|2492.8|632
1610398800000|2021-01-11 21:00:00|2497.9|2494.4|2500.4|2498.4|2503.6|2500.9|2497.9|2494.4|389
1610399100000|2021-01-11 21:05:00|2500.5|2498.5|2498.2|2494.7|2500.9|2498.5|2497.9|2494.4|212
1610399400000|2021-01-11 21:10:00|2498|2494.5|2499.7|2496.2|2499.9|2497.3|2498|2494.5|133
1610399700000|2021-01-11 21:15:00|2499.4|2495.9|2501.4|2497.9|2501.7|2498.7|2497.6|2494.1|196
1610400000000|2021-01-11 21:20:00|2501.5|2498|2500.1|2498.1|2502.3|2498.8|2499|2496.2|156
1610400300000|2021-01-11 21:25:00|2501|2499|2501.2|2499.2|2504.5|2501.1|2499.3|2496.7|199
1610400600000|2021-01-11 21:30:00|2501.3|2499.3|2498.9|2496.9|2501.3|2499.3|2498.3|2495.5|138
1610400900000|2021-01-11 21:35:00|2499|2497|2497.2|2493.7|2499.5|2497|2496|2493.5|168
1610401200000|2021-01-11 21:40:00|2497.3|2493.8|2499.6|2496.1|2500.5|2497|2496.3|2493.8|190
1610401500000|2021-01-11 21:45:00|2499.4|2495.9|2496.3|2492.8|2500|2496.5|2495.9|2492.4|151
1610401800000|2021-01-11 21:50:00|2496.5|2493|2494.4|2490.9|2498.6|2494.2|2494|2490.5|169
1610402100000|2021-01-11 21:55:00|2494.6|2491.1|2493|2489.5|2495.6|2491.1|2491.5|2485.6|278
1610406000000|2021-01-11 23:00:00|2498.8|2495.3|2507.9|2504.4|2514.2|2508.1|2496.6|2493.1|462
1610406300000|2021-01-11 23:05:00|2508.1|2504.6|2504.5|2501|2511.4|2506|2502.7|2499.2|303
1610406600000|2021-01-11 23:10:00|2504.4|2500.9|2511.2|2507.7|2512.8|2508.9|2504.4|2500.9|294
1610406900000|2021-01-11 23:15:00|2511|2507.5|2510.1|2506.6|2513.2|2508.2|2509|2505.5|268
1610407200000|2021-01-11 23:20:00|2510.5|2507|2510.2|2506.7|2516.1|2510.8|2508.6|2505.1|321
1610407500000|2021-01-11 23:25:00|2509.5|2506|2509.5|2506|2513.1|2507.7|2508|2504.5|293
1610407800000|2021-01-11 23:30:00|2510.4|2506.9|2512.4|2508.9|2513|2509.5|2508.9|2505.4|203
1610408100000|2021-01-11 23:35:00|2512.8|2509.3|2512.7|2509.2|2514.3|2510.8|2511.3|2507.8|241
1610408400000|2021-01-11 23:40:00|2512.6|2509.1|2512.1|2508.6|2514.6|2511.1|2509.7|2506.2|251
1610408700000|2021-01-11 23:45:00|2512.2|2508.7|2508.3|2504.8|2512.9|2509.4|2507.4|2503.9|270
1610409000000|2021-01-11 23:50:00|2508.2|2504.7|2508|2504.5|2510.1|2506.6|2507|2503.5|247
1610409300000|2021-01-11 23:55:00|2508.1|2504.6|2507.4|2503.9|2509|2505.5|2506.7|2503.2|179
1610409600000|2021-01-12 00:00:00|2507.3|2503.8|2509.6|2506.1|2512.1|2508.6|2505.7|2502.2|403
1610409900000|2021-01-12 00:05:00|2509.8|2506.3|2504.2|2500.7|2510|2506.5|2504.1|2500.6|302
1610410200000|2021-01-12 00:10:00|2504.5|2501|2503.5|2500|2506.9|2503.4|2503.5|2500|289
1610410500000|2021-01-12 00:15:00|2503.3|2499.8|2502.8|2499.3|2504.2|2500.7|2501.4|2497.9|324
1610410800000|2021-01-12 00:20:00|2502.7|2499.2|2504|2500.5|2504.4|2500.9|2500.3|2496.8|321
1610411100000|2021-01-12 00:25:00|2504.4|2500.9|2503.4|2499.9|2506.8|2503.3|2503.2|2499.7|331
1610411400000|2021-01-12 00:30:00|2503.8|2500.3|2502.9|2499.4|2504.6|2501.1|2501.7|2498.2|372
1610411700000|2021-01-12 00:35:00|2503|2499.5|2510|2506.5|2511|2507.5|2502.7|2499.2|269
1610412000000|2021-01-12 00:40:00|2509.9|2506.4|2506.8|2503.3|2510.4|2506.9|2506.4|2502.9|281
1610412300000|2021-01-12 00:45:00|2507.4|2503.9|2511.2|2507.7|2512.5|2509|2506.3|2502.8|363
1610412600000|2021-01-12 00:50:00|2511.1|2507.6|2511|2507.5|2512.1|2508.6|2509.1|2505.6|294
1610412900000|2021-01-12 00:55:00|2510.9|2507.4|2511.4|2507.9|2512.3|2508.8|2509.1|2505.6|323
1610413200000|2021-01-12 01:00:00|2511.3|2507.8|2509.1|2505.6|2520.8|2517.3|2507.7|2504.2|941
1610413500000|2021-01-12 01:05:00|2508.5|2505|2517.8|2514.3|2517.9|2514.4|2505.7|2502.2|675
1610413800000|2021-01-12 01:10:00|2517.9|2514.4|2516.9|2513.4|2521.5|2518|2515.8|2512.9|631
1610414100000|2021-01-12 01:15:00|2516.7|2513.2|2512.8|2509.3|2516.9|2514.6|2511.2|2508.5|720
1610414400000|2021-01-12 01:20:00|2512.6|2509.1|2507.5|2504|2513.1|2509.6|2505.9|2502.4|745
1610414700000|2021-01-12 01:25:00|2507.7|2504.2|2506.7|2503.2|2509|2505.5|2500.9|2497.4|829
1610415000000|2021-01-12 01:30:00|2506.8|2503.3|2510.1|2506.6|2512.5|2509|2505.6|2502.6|619
1610415300000|2021-01-12 01:35:00|2510|2506.5|2505.6|2502.1|2511.1|2507.6|2504.6|2501.1|563
1610415600000|2021-01-12 01:40:00|2505.5|2502|2508|2504.5|2508.2|2504.7|2503.5|2500|494
1610415900000|2021-01-12 01:45:00|2508.1|2504.6|2508.4|2504.9|2509.2|2505.7|2505.1|2501.6|502
1610416200000|2021-01-12 01:50:00|2508.5|2505|2512.7|2509.2|2514.4|2510.9|2508|2504.5|546
1610416500000|2021-01-12 01:55:00|2512.9|2509.4|2512.8|2509.3|2514.8|2511.4|2511.2|2508.2|506
1610416800000|2021-01-12 02:00:00|2512.9|2509.4|2512.7|2509.2|2514.8|2512|2511.6|2508.1|468
1610417100000|2021-01-12 02:05:00|2512.9|2509.4|2512.4|2508.9|2515.4|2511.9|2511.6|2508.6|434
1610417400000|2021-01-12 02:10:00|2512.3|2508.8|2511.9|2508.4|2512.6|2509.1|2510.4|2507.7|251
1610417700000|2021-01-12 02:15:00|2512|2508.5|2511.2|2507.7|2512.5|2509.5|2510.1|2507.2|216
1610418000000|2021-01-12 02:20:00|2510.4|2508.4|2513.1|2509.6|2513.8|2510.3|2510.2|2507.3|211
1610418300000|2021-01-12 02:25:00|2513|2509.5|2516.2|2512.7|2516.5|2513|2512.8|2509.3|285
1610418600000|2021-01-12 02:30:00|2516.3|2512.8|2514.2|2510.7|2516.6|2513.1|2512.7|2509.2|533
1610418900000|2021-01-12 02:35:00|2514.3|2510.8|2517.6|2514.1|2518.2|2514.7|2514.2|2510.7|524
1610419200000|2021-01-12 02:40:00|2517.7|2514.2|2512.4|2508.9|2518|2514.5|2512|2508.5|425
1610419500000|2021-01-12 02:45:00|2512.5|2509|2511.8|2508.3|2514|2510.5|2509.8|2506.3|533
1610419800000|2021-01-12 02:50:00|2511.9|2508.4|2508.4|2506.4|2512.4|2508.9|2507.7|2504.6|370
1610420100000|2021-01-12 02:55:00|2508.3|2506.3|2510.9|2507.4|2511.5|2508|2508.1|2505.1|269
1610420400000|2021-01-12 03:00:00|2511|2507.5|2511.4|2507.9|2513.1|2510.2|2510.1|2506.6|310
1610420700000|2021-01-12 03:05:00|2511.5|2508|2512.3|2508.8|2513.5|2510.3|2511.1|2507.6|290
1610421000000|2021-01-12 03:10:00|2512.5|2509|2509.1|2505.6|2512.9|2509.4|2508.5|2505|326
1610421300000|2021-01-12 03:15:00|2509.2|2505.7|2512.5|2510.5|2513.7|2510.8|2508.9|2505.4|380
1610421600000|2021-01-12 03:20:00|2512.2|2510.2|2514.7|2511.2|2515|2511.5|2511.7|2508.9|466
1610421900000|2021-01-12 03:25:00|2514.6|2511.1|2516.9|2513.4|2517.8|2514.3|2513.7|2510.2|339
1610422200000|2021-01-12 03:30:00|2516.7|2513.2|2518.7|2515.2|2519.3|2515.8|2514.4|2510.9|392
1610422500000|2021-01-12 03:35:00|2518.8|2515.3|2517.5|2514|2519.1|2515.6|2514.6|2511.9|258
1610422800000|2021-01-12 03:40:00|2516.8|2514.8|2516.8|2513.3|2517.6|2514.9|2514.1|2511.2|232
1610423100000|2021-01-12 03:45:00|2516.9|2513.4|2516.6|2513.1|2517|2513.6|2514.8|2511.5|176
1610423400000|2021-01-12 03:50:00|2516.5|2513|2515.2|2513.2|2516.5|2513.5|2514.5|2511.7|206
1610423700000|2021-01-12 03:55:00|2515.8|2512.3|2514.9|2511.4|2516.1|2512.8|2513.4|2510.3|237
1610424000000|2021-01-12 04:00:00|2514.8|2511.3|2515.9|2512.4|2516.7|2513.8|2513.4|2510.7|240
1610424300000|2021-01-12 04:05:00|2516.1|2512.6|2518|2514.5|2518|2514.5|2515|2512.3|194
1610424600000|2021-01-12 04:10:00|2518.1|2514.6|2517.7|2514.2|2518.8|2516|2516.9|2514.1|198
1610424900000|2021-01-12 04:15:00|2516.9|2514.9|2517.3|2513.8|2518.9|2516|2516.2|2513.3|186
1610425200000|2021-01-12 04:20:00|2517.2|2513.7|2514.3|2510.8|2517.2|2514.4|2513.5|2510.6|212
1610425500000|2021-01-12 04:25:00|2514.4|2510.9|2513.9|2510.4|2516.1|2513.2|2513.3|2510.2|274
1610425800000|2021-01-12 04:30:00|2513.8|2510.3|2512.3|2508.8|2514.6|2511.3|2510.8|2507.9|302
1610426100000|2021-01-12 04:35:00|2512.2|2508.7|2511.4|2509.4|2514.6|2511.7|2511.2|2508.1|247
1610426400000|2021-01-12 04:40:00|2512.4|2508.9|2512.3|2508.8|2513.5|2510.6|2510.9|2508.1|264
1610426700000|2021-01-12 04:45:00|2512.4|2508.9|2513.8|2511.8|2515|2512.1|2510.9|2507.9|238
1610427000000|2021-01-12 04:50:00|2513.7|2511.7|2514.2|2510.7|2515.1|2512.3|2513.2|2510.5|192
1610427300000|2021-01-12 04:55:00|2514.1|2510.6|2516.6|2513.1|2517.6|2514.7|2513.6|2510.5|196
1610427600000|2021-01-12 05:00:00|2516.7|2513.2|2515.6|2512.1|2518.2|2514.7|2514.3|2511.4|310
1610427900000|2021-01-12 05:05:00|2515.7|2512.2|2519.5|2516|2520|2516.5|2514.1|2511.2|327
1610428200000|2021-01-12 05:10:00|2519.6|2516.1|2518.5|2515|2520.2|2516.8|2516.2|2513.3|282
1610428500000|2021-01-12 05:15:00|2518.4|2514.9|2516.9|2513.4|2518.8|2516|2515.8|2512.8|190
1610428800000|2021-01-12 05:20:00|2516.7|2513.2|2519.4|2515.9|2519.6|2516.6|2515.8|2513.2|196
1610429100000|2021-01-12 05:25:00|2519.6|2516.1|2522.8|2519.3|2523.9|2521|2518.9|2515.8|312
1610429400000|2021-01-12 05:30:00|2522.7|2519.2|2526.3|2522.8|2526.6|2523.1|2518.8|2516|686
1610429700000|2021-01-12 05:35:00|2526.4|2522.9|2537.6|2534.1|2538.3|2534.8|2523.3|2520.1|1036
1610430000000|2021-01-12 05:40:00|2537.5|2534|2540.2|2536.7|2541|2537.6|2535.6|2532.1|888
1610430300000|2021-01-12 05:45:00|2540.6|2537.1|2541|2537.5|2541.9|2539.2|2536.6|2533.3|792
1610430600000|2021-01-12 05:50:00|2540|2538|2541.2|2539.2|2542.2|2539.9|2537.3|2534.5|647
1610430900000|2021-01-12 05:55:00|2541.3|2539.3|2543|2539.5|2546|2543.3|2539.4|2535.9|900
1610431200000|2021-01-12 06:00:00|2543.4|2539.9|2537.3|2533.8|2543.4|2540.6|2536.7|2533.6|835
1610431500000|2021-01-12 06:05:00|2537.1|2533.6|2542.9|2539.4|2543.7|2540.2|2536.1|2533.5|598
1610431800000|2021-01-12 06:10:00|2542.8|2539.3|2539.5|2536|2544.3|2540.8|2538.6|2535.1|613
1610432100000|2021-01-12 06:15:00|2539.7|2536.2|2541.9|2538.4|2541.9|2538.5|2536.8|2533.3|506
1610432400000|2021-01-12 06:20:00|2541.6|2538.1|2540.4|2536.9|2543.3|2539.8|2539.8|2536.3|453
1610432700000|2021-01-12 06:25:00|2540.7|2537.2|2544|2540.5|2548.1|2544.6|2540.3|2536.8|606
1610433000000|2021-01-12 06:30:00|2544.3|2540.8|2543.4|2539.9|2548.6|2545.1|2542.9|2539.4|642
1610433300000|2021-01-12 06:35:00|2543.2|2539.7|2546.8|2543.3|2548.6|2545.1|2543.1|2539.6|498
1610433600000|2021-01-12 06:40:00|2546.5|2543|2550.6|2547.1|2552.4|2548.9|2543.2|2540.3|537
1610433900000|2021-01-12 06:45:00|2550.7|2547.2|2549.3|2545.8|2552|2548.8|2547|2543.5|643
1610434200000|2021-01-12 06:50:00|2549.4|2545.9|2551.6|2548.1|2555.9|2552.4|2547.4|2544.3|631
1610434500000|2021-01-12 06:55:00|2551.7|2548.2|2549.8|2546.3|2551.8|2548.6|2548.3|2544.8|444
1610434800000|2021-01-12 07:00:00|2549.9|2546.4|2548.3|2544.8|2551.1|2547.6|2545.7|2542.7|438
1610435100000|2021-01-12 07:05:00|2548.4|2544.9|2550.8|2547.3|2550.8|2547.3|2547.4|2543.9|354
1610435400000|2021-01-12 07:10:00|2550.7|2547.2|2546.1|2542.6|2552.8|2549.3|2545.9|2542.4|382
1610435700000|2021-01-12 07:15:00|2546.2|2542.7|2546.3|2542.8|2548.9|2545.4|2544.9|2541.4|387
1610436000000|2021-01-12 07:20:00|2546.2|2542.7|2552.6|2549.1|2553|2549.5|2546.2|2542.7|440
1610436300000|2021-01-12 07:25:00|2552.5|2549|2550.1|2546.6|2552.8|2549.8|2548.8|2545.5|434
1610436600000|2021-01-12 07:30:00|2549.9|2546.4|2551.1|2547.6|2555|2551.5|2549.6|2546.1|478
1610436900000|2021-01-12 07:35:00|2551.2|2547.7|2543.6|2540.1|2552|2548.9|2543|2539.5|576
1610437200000|2021-01-12 07:40:00|2543.7|2540.2|2546.9|2543.4|2548|2544.5|2543.3|2539.8|425
1610437500000|2021-01-12 07:45:00|2546.8|2543.3|2542.7|2539.2|2547|2543.5|2542.3|2538.8|460
1610437800000|2021-01-12 07:50:00|2543.1|2539.6|2546.7|2543.2|2547.4|2543.9|2541.6|2538.9|412
1610438100000|2021-01-12 07:55:00|2546.6|2543.1|2546.9|2543.4|2548.9|2545.4|2545.4|2542.4|351
1610438400000|2021-01-12 08:00:00|2546.8|2543.3|2550.6|2547.1|2550.8|2548|2544.4|2540.9|503
1610438700000|2021-01-12 08:05:00|2550.5|2547|2548.4|2544.9|2550.6|2547.2|2545.3|2542.4|451
1610439000000|2021-01-12 08:10:00|2548.5|2545|2539.2|2535.7|2548.6|2545.7|2538.3|2535.6|507
1610439300000|2021-01-12 08:15:00|2538.1|2536.1|2535.5|2532|2540.2|2537.3|2535|2531.5|481
1610439600000|2021-01-12 08:20:00|2534.3|2532.3|2534.5|2532.5|2536.5|2533.9|2528.5|2525|586
1610439900000|2021-01-12 08:25:00|2535.1|2531.6|2536.5|2533|2537.4|2534.3|2534.1|2531.5|325
1610440200000|2021-01-12 08:30:00|2536.3|2532.8|2535.4|2531.9|2539|2535.9|2534.3|2531.7|370
1610440500000|2021-01-12 08:35:00|2535.5|2532|2533.9|2531.9|2538.8|2536|2533.9|2531.3|420
1610440800000|2021-01-12 08:40:00|2534.1|2532.1|2534.3|2530.8|2535.9|2533.7|2532.5|2529.8|472
1610441100000|2021-01-12 08:45:00|2534.4|2530.9|2531.8|2529.8|2535|2532.2|2531.7|2529.2|370
1610441400000|2021-01-12 08:50:00|2531.9|2529.9|2534.3|2532.3|2535.9|2533.4|2530.4|2527.9|397
1610441700000|2021-01-12 08:55:00|2534.4|2532.4|2537.1|2535.1|2539.4|2536.8|2534.3|2532.1|270
1610442000000|2021-01-12 09:00:00|2537.5|2535.5|2539.1|2537.1|2539.1|2537.1|2535.7|2533.2|252
1610442300000|2021-01-12 09:05:00|2539.2|2537.2|2537.1|2535.1|2539.4|2537.2|2534.8|2532.6|332
1610442600000|2021-01-12 09:10:00|2537|2535|2541.2|2537.7|2543.3|2540.5|2536.3|2533.9|302
1610442900000|2021-01-12 09:15:00|2541.4|2537.9|2542.1|2540.1|2545.1|2542.3|2538.2|2535.6|465
1610443200000|2021-01-12 09:20:00|2542|2540|2542.7|2540.7|2547|2544|2542|2539.3|589
1610443500000|2021-01-12 09:25:00|2542.6|2540.6|2546.5|2543|2548|2545|2542.4|2540.4|615
1610443800000|2021-01-12 09:30:00|2546.4|2542.9|2544.6|2542.6|2547|2544.3|2543|2540.4|479
1610444100000|2021-01-12 09:35:00|2544.7|2542.7|2542.8|2539.3|2546.7|2543.9|2541.6|2539|383
1610444400000|2021-01-12 09:40:00|2542.9|2539.4|2546.5|2543|2547|2543.8|2542.8|2539.3|470
1610444700000|2021-01-12 09:45:00|2546.4|2542.9|2554.3|2550.8|2554.5|2551.4|2544.2|2541|390
1610445000000|2021-01-12 09:50:00|2554.2|2550.7|2559|2555.5|2561.3|2557.8|2551.6|2548.1|727
1610445300000|2021-01-12 09:55:00|2558.5|2555|2557.2|2553.7|2559.8|2557.1|2553|2550.1|445
1610445600000|2021-01-12 10:00:00|2557.5|2554|2556.9|2553.4|2558.5|2555.1|2554.4|2551.5|377
1610445900000|2021-01-12 10:05:00|2556.2|2554.2|2555.9|2553.9|2558.6|2555.4|2552.9|2549.8|357
1610446200000|2021-01-12 10:10:00|2556.9|2553.4|2562.5|2559|2564.1|2561.2|2555.4|2552.7|423
1610446500000|2021-01-12 10:15:00|2562.7|2559.2|2554.8|2551.3|2562.7|2559.9|2554.7|2551.3|408
1610446800000|2021-01-12 10:20:00|2554.7|2551.2|2556.3|2552.8|2556.6|2553.1|2553.5|2550.5|257
1610447100000|2021-01-12 10:25:00|2556.2|2552.7|2555.1|2551.6|2556.4|2553.5|2552.3|2549.6|293
1610447400000|2021-01-12 10:30:00|2554.8|2551.3|2551.2|2547.7|2556.1|2552.6|2550.2|2547.5|270
1610447700000|2021-01-12 10:35:00|2551.1|2547.6|2551.7|2548.2|2553.6|2550.1|2550.9|2547.4|302
1610448000000|2021-01-12 10:40:00|2551.6|2548.1|2551.5|2548|2555.4|2551.9|2549|2546|405
1610448300000|2021-01-12 10:45:00|2551.4|2547.9|2548|2544.5|2551.5|2548|2546|2543.3|390
1610448600000|2021-01-12 10:50:00|2547.7|2544.2|2551.1|2547.6|2551.9|2548.4|2546.9|2543.8|300
1610448900000|2021-01-12 10:55:00|2550.5|2547|2545.6|2542.1|2551.1|2547.6|2543.6|2540.3|306
1610449200000|2021-01-12 11:00:00|2545.2|2541.7|2547.4|2543.9|2551.1|2547.7|2544.3|2541.3|481
1610449500000|2021-01-12 11:05:00|2547.5|2544|2545.8|2542.3|2549.4|2545.9|2545.7|2542.2|276
1610449800000|2021-01-12 11:10:00|2545.7|2542.2|2546.4|2542.9|2547.3|2544.3|2544.1|2540.6|358
1610450100000|2021-01-12 11:15:00|2546.3|2542.8|2546.9|2543.4|2549.1|2545.6|2544.9|2541.4|292
1610450400000|2021-01-12 11:20:00|2547.1|2543.6|2551|2547.5|2551.3|2547.8|2546.3|2542.8|335
1610450700000|2021-01-12 11:25:00|2551.2|2547.7|2550.5|2547|2551.8|2548.3|2548.7|2545.2|237
1610451000000|2021-01-12 11:30:00|2550.4|2546.9|2554.1|2550.6|2554.1|2550.6|2548.8|2545.3|345
1610451300000|2021-01-12 11:35:00|2553.9|2550.4|2556.9|2553.4|2557.9|2554.4|2552.5|2549|412
1610451600000|2021-01-12 11:40:00|2557.2|2553.7|2551.6|2548.1|2557.8|2555|2550.5|2547.8|404
1610451900000|2021-01-12 11:45:00|2550.4|2548.4|2551|2547.5|2552.9|2549.5|2549.4|2545.9|357
1610452200000|2021-01-12 11:50:00|2551.1|2547.6|2550.3|2546.8|2553.7|2550.2|2550.2|2546.7|281
1610452500000|2021-01-12 11:55:00|2550.2|2546.7|2548.9|2545.4|2550.2|2547.2|2546.7|2543.2|351
1610452800000|2021-01-12 12:00:00|2548.3|2544.8|2546.6|2543.1|2554.5|2551.7|2545.9|2543.1|701
1610453100000|2021-01-12 12:05:00|2546.7|2543.2|2541.4|2537.9|2549.1|2545.6|2540.7|2537.4|716
1610453400000|2021-01-12 12:10:00|2541.5|2538|2541.5|2538|2543.8|2540.8|2539.2|2536.4|532
1610453700000|2021-01-12 12:15:00|2541.8|2538.3|2543.6|2540.1|2544.3|2540.8|2537.6|2534.1|444
1610454000000|2021-01-12 12:20:00|2543.7|2540.2|2545.2|2541.7|2546.8|2543.6|2542.3|2539.5|467
1610454300000|2021-01-12 12:25:00|2545.4|2541.9|2542.2|2540.2|2547.6|2544.8|2542.1|2539.5|458
1610454600000|2021-01-12 12:30:00|2543|2539.5|2543.5|2540|2546.2|2543|2540.9|2537.8|422
1610454900000|2021-01-12 12:35:00|2543.4|2539.9|2543.9|2540.4|2547.5|2544.4|2543.1|2539.9|385
1610455200000|2021-01-12 12:40:00|2543.8|2540.3|2545.5|2542|2546.5|2543|2543.2|2539.7|439
1610455500000|2021-01-12 12:45:00|2545.4|2541.9|2543.7|2540.2|2546.2|2542.7|2540|2536.5|440
1610455800000|2021-01-12 12:50:00|2543.8|2540.3|2542.4|2538.9|2544.5|2541.4|2540.1|2537.3|329
1610456100000|2021-01-12 12:55:00|2542.5|2539|2544|2542|2545.7|2542.8|2541.3|2538|387
1610456400000|2021-01-12 13:00:00|2544.1|2542.1|2535.9|2533.9|2548.9|2546.5|2535.9|2533.4|899
1610456700000|2021-01-12 13:05:00|2536.1|2534.1|2542.5|2540.5|2543.3|2541.3|2535|2533|793
1610457000000|2021-01-12 13:10:00|2542.4|2540.4|2539.9|2537.9|2543|2541|2538.3|2535.6|641
1610457300000|2021-01-12 13:15:00|2540.1|2538.1|2532.2|2530.2|2540.7|2538.7|2526.6|2523.7|940
1610457600000|2021-01-12 13:20:00|2532.3|2530.3|2523.6|2520.1|2532.6|2530.6|2520.5|2517.4|1275
1610457900000|2021-01-12 13:25:00|2523.7|2520.2|2520.4|2516.9|2525|2522.5|2515.1|2512.3|1290
1610458200000|2021-01-12 13:30:00|2520.7|2517.2|2519.1|2517.1|2526.4|2523.7|2517.3|2514.3|1235
1610458500000|2021-01-12 13:35:00|2519.2|2517.2|2524|2522|2527.9|2525.9|2518.3|2515.6|1132
1610458800000|2021-01-12 13:40:00|2523.9|2521.9|2516.8|2514.8|2527.3|2525.3|2513.2|2509.7|1239
1610459100000|2021-01-12 13:45:00|2517.1|2515.1|2522.4|2520.4|2524.6|2522.6|2515.7|2513.5|893
1610459400000|2021-01-12 13:50:00|2522.8|2520.8|2525.4|2521.9|2526.5|2524.3|2521.4|2518.4|799
1610459700000|2021-01-12 13:55:00|2525.3|2521.8|2522.3|2518.8|2525.4|2522.6|2516.5|2513.4|1076
1610460000000|2021-01-12 14:00:00|2522.4|2518.9|2522.1|2518.6|2528.3|2525.2|2517.6|2514.7|1054
1610460300000|2021-01-12 14:05:00|2522|2518.5|2521.4|2517.9|2524.2|2520.7|2511.7|2508.8|1083
1610460600000|2021-01-12 14:10:00|2521.5|2518|2524.3|2520.8|2524.5|2521.3|2519|2515.7|1004
1610460900000|2021-01-12 14:15:00|2524.2|2520.7|2526.7|2524.7|2530.2|2527.2|2522.2|2518.9|974
1610461200000|2021-01-12 14:20:00|2526.6|2524.6|2538.9|2535.4|2540.2|2537|2526|2522.6|1007
1610461500000|2021-01-12 14:25:00|2538.5|2535|2535|2533|2540|2537.2|2534|2531.3|962
1610461800000|2021-01-12 14:30:00|2534.7|2532.7|2537.5|2534|2541.9|2539.6|2532.4|2529.6|1206
1610462100000|2021-01-12 14:35:00|2536.4|2534.4|2531.9|2529.9|2536.4|2534.4|2529.8|2527.8|974
1610462400000|2021-01-12 14:40:00|2531.8|2529.8|2526.9|2524.9|2532.6|2530.6|2525.1|2523.1|935
1610462700000|2021-01-12 14:45:00|2527|2525|2518.4|2516.4|2529.2|2526.5|2517.1|2515.1|991
1610463000000|2021-01-12 14:50:00|2518.5|2516.5|2525.9|2523.9|2526.7|2524.1|2517.7|2515.7|915
1610463300000|2021-01-12 14:55:00|2525.4|2523.4|2525.8|2523.8|2530.4|2528.4|2523.6|2521.6|863
1610463600000|2021-01-12 15:00:00|2525.4|2523.4|2524.7|2522.7|2527.2|2525.2|2519|2517|999
1610463900000|2021-01-12 15:05:00|2524.6|2522.6|2534.9|2532.9|2537.2|2534.9|2524.2|2522.2|924
1610464200000|2021-01-12 15:10:00|2534.8|2532.8|2531.7|2529.7|2537.5|2535.1|2530.2|2528.2|853
1610464500000|2021-01-12 15:15:00|2532|2530|2537.3|2535.3|2537.4|2535.4|2530.6|2528.6|814
1610464800000|2021-01-12 15:20:00|2537.4|2535.4|2539.3|2537.3|2540.9|2538.4|2535.4|2533.4|683
1610465100000|2021-01-12 15:25:00|2538.3|2536.3|2536.7|2534.7|2540.7|2538.7|2535.6|2533.6|791
1610465400000|2021-01-12 15:30:00|2536.8|2534.8|2536.7|2534.7|2540.9|2538.4|2535.3|2533.3|708
1610465700000|2021-01-12 15:35:00|2536.8|2534.8|2537|2535|2538.3|2536.3|2533.7|2531.4|611
1610466000000|2021-01-12 15:40:00|2537.2|2535.2|2536.9|2534.9|2539.3|2537.3|2534.2|2532|669
1610466300000|2021-01-12 15:45:00|2537|2535|2533.4|2531.4|2538|2536|2533|2531|730
1610466600000|2021-01-12 15:50:00|2533.3|2531.3|2535.5|2533.5|2535.5|2533.5|2531.2|2529.2|708
1610466900000|2021-01-12 15:55:00|2535.4|2533.4|2531.7|2529.7|2536.6|2534.6|2531.1|2529.1|741
1610467200000|2021-01-12 16:00:00|2531.8|2529.8|2534.6|2532.6|2534.9|2532.9|2531.1|2529.1|737
1610467500000|2021-01-12 16:05:00|2534.4|2532.4|2535.5|2533.5|2536.3|2534.2|2533.2|2531.2|613
1610467800000|2021-01-12 16:10:00|2535.6|2533.6|2538.3|2536.3|2539.4|2537.4|2535.6|2533.3|546
1610468100000|2021-01-12 16:15:00|2538.4|2536.4|2537.2|2535.2|2543|2541|2536.9|2534.9|735
1610468400000|2021-01-12 16:20:00|2537.4|2535.4|2540.6|2538.6|2541.2|2539.2|2535.4|2533.4|580
1610468700000|2021-01-12 16:25:00|2540.2|2538.2|2537.6|2535.6|2540.2|2538.2|2536.4|2534.4|537
1610469000000|2021-01-12 16:30:00|2537.3|2535.3|2539.7|2537.7|2540.4|2538.4|2536.3|2534.3|591
1610469300000|2021-01-12 16:35:00|2539.8|2537.8|2537.8|2535.8|2540.3|2538.2|2537|2535|440
1610469600000|2021-01-12 16:40:00|2537.7|2535.7|2533.6|2531.6|2538.5|2536.5|2532.1|2530.1|499
1610469900000|2021-01-12 16:45:00|2533.5|2531.5|2530.9|2528.9|2533.7|2531.7|2529.6|2527.6|574
1610470200000|2021-01-12 16:50:00|2530.6|2528.6|2533.5|2531.5|2534.5|2532.5|2529.7|2527.7|656
1610470500000|2021-01-12 16:55:00|2533.7|2531.7|2535.6|2533.6|2535.7|2533.7|2532.6|2530.6|621
1610470800000|2021-01-12 17:00:00|2535.7|2533.7|2532.7|2530.7|2535.7|2533.7|2531.3|2529.3|500
1610471100000|2021-01-12 17:05:00|2532.4|2530.4|2528.3|2526.3|2532.5|2530.5|2528.3|2526.3|537
1610471400000|2021-01-12 17:10:00|2528.7|2526.7|2526|2524|2529|2527|2522.1|2520.1|700
1610471700000|2021-01-12 17:15:00|2525.8|2523.8|2525.4|2523.4|2529.8|2527.8|2523|2521|795
1610472000000|2021-01-12 17:20:00|2525.7|2523.7|2526.8|2524.8|2527.5|2525.5|2524.8|2521.6|543
1610472300000|2021-01-12 17:25:00|2526.7|2524.7|2529.6|2527.6|2530.6|2528.2|2526.4|2524.4|524
1610472600000|2021-01-12 17:30:00|2529.7|2527.7|2529.4|2527.4|2531.1|2528.7|2527.4|2525|566
1610472900000|2021-01-12 17:35:00|2529.5|2527.5|2528.3|2526.3|2530.1|2528.1|2526.7|2524.4|551
1610473200000|2021-01-12 17:40:00|2528.5|2526.5|2531.5|2529.5|2531.8|2529.8|2527.3|2525|541
1610473500000|2021-01-12 17:45:00|2531.8|2529.8|2531.5|2529.5|2533.2|2530.8|2528.1|2526.1|518
1610473800000|2021-01-12 17:50:00|2531.6|2529.6|2537.3|2535.3|2538.3|2535.7|2531.2|2529.2|525
1610474100000|2021-01-12 17:55:00|2537.4|2535.4|2536|2534|2538.7|2536.7|2534|2532|593
1610474400000|2021-01-12 18:00:00|2535.9|2533.9|2537.6|2535.6|2538.8|2536.7|2535.6|2533.4|413
1610474700000|2021-01-12 18:05:00|2537.5|2535.5|2539.9|2537.9|2540.6|2538.4|2537.3|2535.1|457
1610475000000|2021-01-12 18:10:00|2539.6|2537.6|2541.8|2539.8|2542.1|2540.1|2539|2536.6|438
1610475300000|2021-01-12 18:15:00|2541.9|2539.9|2539.1|2537.1|2543.2|2540.5|2538.8|2536.2|483
1610475600000|2021-01-12 18:20:00|2540|2536.5|2535.1|2533.1|2540.8|2538.8|2534.7|2532.6|433
1610475900000|2021-01-12 18:25:00|2535.2|2533.2|2538.5|2536.5|2539|2537|2534.1|2532.1|583
1610476200000|2021-01-12 18:30:00|2538.7|2536.7|2549.5|2546|2551.4|2548.1|2538.1|2536.1|789
1610476500000|2021-01-12 18:35:00|2549.6|2546.1|2554.6|2551.1|2554.7|2552|2549|2545.9|574
1610476800000|2021-01-12 18:40:00|2554.5|2551|2551|2549|2557.1|2554.3|2549.2|2545.7|840
1610477100000|2021-01-12 18:45:00|2551.1|2549.1|2546.9|2544.9|2552.2|2549.6|2546.7|2544.7|360
1610477400000|2021-01-12 18:50:00|2547|2545|2550.3|2546.8|2552.4|2549.3|2546.7|2544.5|516
1610477700000|2021-01-12 18:55:00|2549.4|2547.4|2549.8|2546.3|2552.2|2549.1|2548|2545.3|533
1610478000000|2021-01-12 19:00:00|2550|2546.5|2552.5|2549|2554.8|2551.8|2547.2|2544.6|711
1610478300000|2021-01-12 19:05:00|2551.6|2549.6|2553.5|2551.5|2556.6|2553.5|2551.3|2548.7|582
1610478600000|2021-01-12 19:10:00|2554.8|2551.3|2557.4|2553.9|2558.1|2555.1|2552.9|2550.7|510
1610478900000|2021-01-12 19:15:00|2557.3|2553.8|2557.8|2554.3|2559.7|2556.6|2553.8|2551.3|620
1610479200000|2021-01-12 19:20:00|2558|2554.5|2559|2555.5|2560.4|2557.5|2557|2554.3|558
1610479500000|2021-01-12 19:25:00|2559.3|2555.8|2561|2557.5|2562.3|2558.8|2556.3|2553.8|642
1610479800000|2021-01-12 19:30:00|2561.2|2557.7|2564.8|2561.3|2566.4|2563.3|2559.1|2556.5|764
1610480100000|2021-01-12 19:35:00|2565|2561.5|2562.7|2559.2|2566|2562.8|2559|2556.6|722
1610480400000|2021-01-12 19:40:00|2562.9|2559.4|2558.1|2554.6|2564.2|2561.1|2556.1|2553.5|637
1610480700000|2021-01-12 19:45:00|2558.2|2554.7|2560.7|2557.2|2562.9|2559.8|2555.5|2552.8|648
1610481000000|2021-01-12 19:50:00|2560.6|2557.1|2554.9|2552.9|2560.6|2557.4|2554.8|2552.5|617
1610481300000|2021-01-12 19:55:00|2555|2553|2558.1|2556.1|2560.6|2557.1|2554.9|2552.5|563
1610481600000|2021-01-12 20:00:00|2558|2556|2559.9|2556.4|2561.2|2558.3|2554.9|2552|628
1610481900000|2021-01-12 20:05:00|2560.1|2556.6|2561.6|2558.1|2561.7|2558.2|2554.6|2551.9|661
1610482200000|2021-01-12 20:10:00|2561.7|2558.2|2559.8|2556.3|2562.6|2559.2|2558.6|2555.9|626
1610482500000|2021-01-12 20:15:00|2560|2556.5|2562.2|2558.7|2562.6|2559.2|2557.6|2554.8|547
1610482800000|2021-01-12 20:20:00|2562.1|2558.6|2559.8|2556.3|2562.8|2559.7|2559.2|2555.7|490
1610483100000|2021-01-12 20:25:00|2560|2556.5|2559.7|2556.2|2561|2557.5|2557.5|2554.2|520
1610483400000|2021-01-12 20:30:00|2559.5|2556|2561.9|2558.4|2562.5|2559.3|2558|2555.5|566
1610483700000|2021-01-12 20:35:00|2562|2558.5|2560.6|2558.6|2563.6|2560.4|2558.5|2555.7|449
1610484000000|2021-01-12 20:40:00|2561.4|2557.9|2558.9|2555.4|2563.2|2560.1|2557.7|2555|490
1610484300000|2021-01-12 20:45:00|2559|2555.5|2560.9|2558.9|2562.4|2558.9|2557.3|2554.5|606
1610484600000|2021-01-12 20:50:00|2561.2|2557.7|2560.7|2557.2|2564|2560.7|2559.4|2556.4|614
1610484900000|2021-01-12 20:55:00|2561|2557.5|2556|2552.5|2561.6|2558.2|2556|2552.5|802
1610485200000|2021-01-12 21:00:00|2557.3|2553.8|2560.9|2557.4|2561.1|2557.6|2556.2|2552.7|330
1610485500000|2021-01-12 21:05:00|2560.8|2557.3|2559.2|2555.7|2560.8|2557.3|2557.5|2554|266
1610485800000|2021-01-12 21:10:00|2559.3|2555.8|2559.2|2555.7|2560.6|2557.1|2556.9|2553.4|214
1610486100000|2021-01-12 21:15:00|2559.4|2555.9|2559.3|2555.8|2560.5|2557|2556.8|2553.6|177
1610486400000|2021-01-12 21:20:00|2559.2|2555.7|2558.3|2554.8|2560.9|2557.4|2557.2|2554.5|161
1610486700000|2021-01-12 21:25:00|2558.4|2554.9|2557.8|2554.3|2558.6|2555.1|2556.4|2553.2|193
1610487000000|2021-01-12 21:30:00|2557.4|2553.9|2555.7|2552.2|2559.4|2555.9|2554.7|2551.2|198
1610487300000|2021-01-12 21:35:00|2555.8|2552.3|2557.8|2554.3|2559.1|2555.6|2555.1|2551.6|176
1610487600000|2021-01-12 21:40:00|2557.7|2554.2|2557.1|2553.6|2558.8|2555.3|2556.9|2553.4|171
1610487900000|2021-01-12 21:45:00|2558.1|2554.6|2561|2557.5|2562.8|2558.7|2557.4|2553.9|350
1610488200000|2021-01-12 21:50:00|2561.2|2557.7|2558.8|2555.3|2564.7|2561.2|2558.8|2555.3|233
1610488500000|2021-01-12 21:55:00|2558.7|2555.2|2557.1|2553.6|2563.8|2556.3|2554|2549.2|184
1610492400000|2021-01-12 23:00:00|2559.6|2556.1|2555.9|2552.4|2561.3|2556.5|2554.2|2550.7|307
1610492700000|2021-01-12 23:05:00|2555.5|2552|2556.4|2552.9|2556.7|2553.3|2554.3|2550.8|228
1610493000000|2021-01-12 23:10:00|2556.5|2553|2557.3|2553.8|2557.5|2554|2554.4|2550.9|159
1610493300000|2021-01-12 23:15:00|2557.5|2554|2559|2555.5|2560.2|2556.8|2557.5|2554|214
1610493600000|2021-01-12 23:20:00|2558.9|2555.4|2558.3|2554.8|2559.6|2556.1|2557.5|2554|163
1610493900000|2021-01-12 23:25:00|2558.4|2554.9|2559.3|2555.8|2559.7|2556.2|2557.1|2553.6|213
1610494200000|2021-01-12 23:30:00|2559.2|2555.7|2558.7|2555.2|2559.7|2556.2|2557.3|2553.8|166
1610494500000|2021-01-12 23:35:00|2558.8|2555.3|2558.1|2554.6|2559|2555.5|2556.5|2553|128
1610494800000|2021-01-12 23:40:00|2558.2|2554.7|2555.5|2552|2558.9|2555.4|2554.6|2551.8|275
1610495100000|2021-01-12 23:45:00|2555.4|2551.9|2558.7|2555.2|2559.7|2556.2|2555.4|2551.9|255
1610495400000|2021-01-12 23:50:00|2558.6|2555.1|2559.7|2556.2|2560.1|2556.6|2558.6|2555.1|125
1610495700000|2021-01-12 23:55:00|2560|2556.5|2568|2564.5|2568.5|2565|2559.6|2556.1|288
1610496000000|2021-01-13 00:00:00|2568.1|2564.6|2567.6|2564.1|2570.6|2567.1|2566.5|2563|329
1610496300000|2021-01-13 00:05:00|2567.7|2564.2|2568.1|2564.6|2568.2|2564.7|2565.4|2561.9|238
1610496600000|2021-01-13 00:10:00|2568|2564.5|2569.4|2565.9|2569.6|2566.1|2567.3|2563.8|208
1610496900000|2021-01-13 00:15:00|2569.5|2566|2569.2|2565.7|2570.8|2567.8|2568.5|2565|224
1610497200000|2021-01-13 00:20:00|2569.3|2565.8|2566.3|2562.8|2569.3|2565.8|2565.3|2561.8|210
1610497500000|2021-01-13 00:25:00|2566.6|2563.1|2564.3|2560.8|2567.1|2564.2|2563|2559.5|164
1610497800000|2021-01-13 00:30:00|2564.2|2560.7|2563.7|2560.2|2566.1|2562.6|2563.6|2560.1|254
1610498100000|2021-01-13 00:35:00|2563.8|2560.3|2560.7|2557.2|2564.2|2560.7|2558.8|2555.9|239
1610498400000|2021-01-13 00:40:00|2560|2556.5|2561.7|2558.2|2562.6|2559.2|2560|2556.5|248
1610498700000|2021-01-13 00:45:00|2561.5|2558|2560.8|2557.3|2563.2|2559.7|2560.3|2557.1|189
1610499000000|2021-01-13 00:50:00|2560.7|2557.2|2558.8|2555.3|2561.6|2558.1|2558.1|2554.9|310
1610499300000|2021-01-13 00:55:00|2558.9|2555.4|2557.6|2554.1|2559|2555.5|2555.9|2552.4|285
1610499600000|2021-01-13 01:00:00|2557.8|2554.3|2553.5|2550|2558.2|2554.7|2549.2|2545.7|813
1610499900000|2021-01-13 01:05:00|2553.7|2550.2|2551.2|2547.7|2556.2|2552.7|2550.1|2546.6|530
1610500200000|2021-01-13 01:10:00|2551.3|2547.8|2553.4|2549.9|2554.1|2550.6|2550.9|2547.4|386
1610500500000|2021-01-13 01:15:00|2553.6|2550.1|2549|2545.5|2553.6|2550.1|2547.4|2543.9|521
1610500800000|2021-01-13 01:20:00|2548.9|2545.4|2552.3|2548.8|2552.5|2549|2548.7|2545.2|407
1610501100000|2021-01-13 01:25:00|2552.2|2548.7|2556.8|2553.3|2557.1|2553.6|2551.6|2548.1|544
1610501400000|2021-01-13 01:30:00|2556.9|2553.4|2569.3|2565.8|2570.2|2566.7|2554.4|2551.4|813
1610501700000|2021-01-13 01:35:00|2569.4|2565.9|2565.7|2562.2|2570|2566.5|2565.6|2562.1|752
1610502000000|2021-01-13 01:40:00|2565.8|2562.3|2565.3|2561.8|2567.8|2564.3|2563.8|2560.3|533
1610502300000|2021-01-13 01:45:00|2565.2|2561.7|2565.3|2561.8|2568.2|2564.7|2563.2|2559.7|586
1610502600000|2021-01-13 01:50:00|2565.2|2561.7|2562.5|2559|2566.2|2562.7|2562.4|2558.9|604
1610502900000|2021-01-13 01:55:00|2562.4|2558.9|2567.6|2564.1|2567.7|2564.2|2562|2558.5|615
1610503200000|2021-01-13 02:00:00|2567.5|2564|2562.7|2559.2|2568.4|2564.9|2560.9|2557.4|631
1610503500000|2021-01-13 02:05:00|2562.6|2559.1|2561.8|2558.3|2564.4|2560.9|2559.9|2556.4|560
1610503800000|2021-01-13 02:10:00|2562|2558.5|2561.4|2557.9|2563.1|2559.6|2559.9|2556.4|525
1610504100000|2021-01-13 02:15:00|2561.5|2558|2562.3|2558.8|2563.1|2559.8|2560.2|2557|322
1610504400000|2021-01-13 02:20:00|2562.1|2558.6|2563.9|2560.4|2564.4|2561.3|2562|2558.5|252
1610504700000|2021-01-13 02:25:00|2564|2560.5|2563|2559.5|2564.4|2560.9|2561.4|2557.9|230
1610505000000|2021-01-13 02:30:00|2563.1|2559.6|2561.3|2557.8|2563.1|2559.6|2557|2553.5|557
1610505300000|2021-01-13 02:35:00|2561.4|2557.9|2559.6|2556.1|2563.4|2559.9|2559.3|2555.8|436
1610505600000|2021-01-13 02:40:00|2559.5|2556|2557.1|2553.6|2559.7|2556.2|2557|2553.5|421
1610505900000|2021-01-13 02:45:00|2557|2553.5|2556.2|2552.7|2557.6|2554.3|2552.3|2548.8|563
1610506200000|2021-01-13 02:50:00|2556.1|2552.6|2555.5|2552|2557.5|2554|2554.3|2550.8|501
1610506500000|2021-01-13 02:55:00|2555.4|2551.9|2559.2|2555.7|2560.1|2556.6|2554.8|2551.3|461
1610506800000|2021-01-13 03:00:00|2559.1|2555.6|2560.4|2556.9|2560.4|2556.9|2558|2554.5|370
1610507100000|2021-01-13 03:05:00|2560.3|2556.8|2561.5|2558|2561.8|2558.9|2559.4|2555.9|403
1610507400000|2021-01-13 03:10:00|2561.4|2557.9|2560.7|2557.2|2562.2|2558.7|2559.4|2555.9|433
1610507700000|2021-01-13 03:15:00|2561|2557.5|2559.9|2556.4|2562.5|2559|2559.1|2555.6|499
1610508000000|2021-01-13 03:20:00|2559.7|2556.2|2557.2|2553.7|2559.7|2556.7|2555.4|2552.5|431
1610508300000|2021-01-13 03:25:00|2557.1|2553.6|2559.2|2555.7|2559.7|2556.2|2555.4|2552.4|360
1610508600000|2021-01-13 03:30:00|2559.4|2555.9|2558.1|2554.6|2559.5|2556|2557.2|2553.7|262
1610508900000|2021-01-13 03:35:00|2558.3|2554.8|2557.6|2554.1|2559.5|2556.1|2557.3|2553.8|253
1610509200000|2021-01-13 03:40:00|2557.7|2554.2|2560.3|2556.8|2560.8|2557.3|2557.6|2554.1|212
1610509500000|2021-01-13 03:45:00|2560.6|2557.1|2557.7|2554.2|2560.8|2557.6|2557.5|2554|263
1610509800000|2021-01-13 03:50:00|2557.8|2554.3|2558.5|2555|2558.9|2555.4|2557.5|2554|224
1610510100000|2021-01-13 03:55:00|2558.2|2554.7|2559.3|2555.8|2559.6|2556.1|2558|2554.5|232
1610510400000|2021-01-13 04:00:00|2559|2555.5|2556|2552.5|2559.2|2555.8|2555.9|2552.4|235
1610510700000|2021-01-13 04:05:00|2556.2|2552.7|2557.2|2553.7|2557.6|2554.1|2555.4|2551.9|185
1610511000000|2021-01-13 04:10:00|2557.4|2553.9|2557|2553.5|2558.7|2555.2|2555.9|2553.3|171
1610511300000|2021-01-13 04:15:00|2556.9|2553.4|2556.9|2553.4|2557.6|2554.1|2556|2552.5|191
1610511600000|2021-01-13 04:20:00|2557.1|2553.6|2559.1|2555.6|2559.3|2555.8|2556.9|2553.4|179
1610511900000|2021-01-13 04:25:00|2559.2|2555.7|2558.4|2554.9|2559.6|2556.1|2558|2554.5|162
1610512200000|2021-01-13 04:30:00|2558.5|2555|2558.2|2554.7|2558.7|2555.2|2557.1|2554.1|139
1610512500000|2021-01-13 04:35:00|2558.3|2554.8|2560|2556.5|2560|2556.5|2557|2553.5|214
1610512800000|2021-01-13 04:40:00|2560.1|2556.6|2560.6|2557.1|2561.2|2557.7|2559.5|2556|207
1610513100000|2021-01-13 04:45:00|2560.8|2557.3|2557|2553.5|2561|2557.5|2556.9|2553.4|269
1610513400000|2021-01-13 04:50:00|2557.2|2553.7|2557.7|2554.2|2557.9|2554.4|2556.4|2552.9|165
1610513700000|2021-01-13 04:55:00|2557.8|2554.3|2555.5|2552|2557.9|2554.4|2554.8|2551.3|190
1610514000000|2021-01-13 05:00:00|2555.8|2552.3|2556.7|2553.2|2557.8|2554.3|2555.8|2552.3|226
1610514300000|2021-01-13 05:05:00|2556.9|2553.4|2555.9|2552.4|2558.2|2554.7|2555.8|2552.3|182
1610514600000|2021-01-13 05:10:00|2556|2552.5|2555.2|2551.7|2556.8|2553.3|2554.1|2551.2|256
1610514900000|2021-01-13 05:15:00|2555.3|2551.8|2555.2|2551.7|2556.5|2553|2554.9|2551.4|160
1610515200000|2021-01-13 05:20:00|2555.3|2551.8|2555.4|2551.9|2555.9|2552.4|2554.7|2551.2|156
1610515500000|2021-01-13 05:25:00|2555.5|2552|2556.3|2552.8|2556.5|2553|2555.3|2551.8|154
1610515800000|2021-01-13 05:30:00|2556.2|2552.7|2552.7|2549.2|2558.9|2555.4|2549.3|2545.8|680
1610516100000|2021-01-13 05:35:00|2552.6|2549.1|2551.5|2548|2553.4|2549.9|2549|2545.5|481
1610516400000|2021-01-13 05:40:00|2551.4|2547.9|2553.5|2550|2553.7|2550.2|2550.5|2547|415
1610516700000|2021-01-13 05:45:00|2553.4|2549.9|2552.2|2548.7|2554.4|2550.9|2551.4|2547.9|314
1610517000000|2021-01-13 05:50:00|2552.3|2548.8|2553.7|2550.2|2555|2551.5|2551.6|2548.1|335
1610517300000|2021-01-13 05:55:00|2553.8|2550.3|2554.7|2551.2|2555.2|2551.7|2552.7|2549.2|310
1610517600000|2021-01-13 06:00:00|2554.8|2551.3|2563.9|2560.4|2565.1|2561.6|2551.8|2548.3|761
1610517900000|2021-01-13 06:05:00|2564|2560.5|2561.9|2558.4|2565.9|2562.4|2560.9|2557.4|523
1610518200000|2021-01-13 06:10:00|2562|2558.5|2558.5|2555|2562.1|2558.6|2558.2|2554.7|396
1610518500000|2021-01-13 06:15:00|2558.4|2554.9|2560|2556.5|2560.9|2557.4|2557.3|2553.8|467
1610518800000|2021-01-13 06:20:00|2559.9|2556.4|2563.3|2559.8|2564.5|2561|2558.5|2555|551
1610519100000|2021-01-13 06:25:00|2563.4|2559.9|2561.8|2558.3|2565.4|2561.9|2560.2|2556.7|475
1610519400000|2021-01-13 06:30:00|2561.6|2558.1|2554.1|2550.6|2561.9|2558.4|2553.8|2550.3|706
1610519700000|2021-01-13 06:35:00|2554|2550.5|2554.9|2551.4|2555.4|2551.9|2551.7|2548.2|552
1610520000000|2021-01-13 06:40:00|2554.8|2551.3|2555.2|2551.7|2555.5|2552|2553.2|2550.2|360
1610520300000|2021-01-13 06:45:00|2555.3|2551.8|2557.6|2554.1|2558.3|2554.8|2553.8|2550.3|430
1610520600000|2021-01-13 06:50:00|2557.8|2554.3|2554.8|2551.3|2559|2555.5|2554.7|2551.2|438
1610520900000|2021-01-13 06:55:00|2555|2551.5|2556|2552.5|2556.7|2553.2|2554.8|2551.3|342
1610521200000|2021-01-13 07:00:00|2556.1|2552.6|2554.1|2550.6|2556.5|2553|2552.4|2548.9|388
1610521500000|2021-01-13 07:05:00|2554.4|2550.9|2554.3|2550.8|2556.2|2552.7|2553.9|2550.4|319
1610521800000|2021-01-13 07:10:00|2554.5|2551|2554.4|2550.9|2555.9|2552.6|2552.1|2548.6|354
1610522100000|2021-01-13 07:15:00|2554.5|2551|2555.4|2551.9|2555.7|2552.2|2553.5|2550|255
1610522400000|2021-01-13 07:20:00|2555.5|2552|2555.8|2552.3|2557.6|2554.1|2555|2551.5|348
1610522700000|2021-01-13 07:25:00|2555.7|2552.2|2555.7|2552.2|2556.9|2554|2555|2551.5|358
1610523000000|2021-01-13 07:30:00|2555.8|2552.3|2559.2|2555.7|2562.3|2558.8|2554.6|2551.1|522
1610523300000|2021-01-13 07:35:00|2559.4|2555.9|2556.3|2552.8|2559.9|2556.4|2555.1|2551.6|441
1610523600000|2021-01-13 07:40:00|2556.4|2552.9|2550.6|2547.1|2557.2|2553.7|2547.2|2543.7|612
1610523900000|2021-01-13 07:45:00|2550.5|2547|2552.1|2548.6|2555.9|2552.4|2548.6|2545.1|491
1610524200000|2021-01-13 07:50:00|2552.2|2548.7|2553.2|2549.7|2556.9|2553.4|2550.9|2547.4|381
1610524500000|2021-01-13 07:55:00|2553.3|2549.8|2548|2544.5|2553.3|2549.8|2547.5|2544.4|557
1610524800000|2021-01-13 08:00:00|2546.7|2544.7|2546.5|2543|2550.4|2547|2540.1|2538.1|792
1610525100000|2021-01-13 08:05:00|2545.4|2543.4|2548.2|2546.2|2550.8|2547.9|2542.5|2539.5|633
1610525400000|2021-01-13 08:10:00|2548.8|2545.3|2550.9|2547.4|2553.5|2550.6|2547.4|2544.8|478
1610525700000|2021-01-13 08:15:00|2551|2547.5|2553|2549.5|2553.4|2550.4|2548.1|2544.6|444
1610526000000|2021-01-13 08:20:00|2553.3|2549.8|2550.6|2547.1|2554.7|2551.3|2548.9|2546.5|467
1610526300000|2021-01-13 08:25:00|2550.7|2547.2|2548.3|2544.8|2551.6|2548.1|2547.6|2544.3|441
1610526600000|2021-01-13 08:30:00|2548.4|2544.9|2544.6|2541.1|2548.5|2545.1|2542.5|2539.4|405
1610526900000|2021-01-13 08:35:00|2544.5|2541|2543.4|2539.9|2547.2|2543.7|2542.4|2538.9|560
1610527200000|2021-01-13 08:40:00|2543.6|2540.1|2547.2|2543.7|2547.9|2544.9|2543.1|2539.6|501
1610527500000|2021-01-13 08:45:00|2547.3|2543.8|2546.6|2543.1|2551.3|2547.8|2544.9|2541.4|491
1610527800000|2021-01-13 08:50:00|2546.5|2543|2551.7|2548.2|2551.7|2548.7|2545.3|2541.8|373
1610528100000|2021-01-13 08:55:00|2551.8|2548.3|2548.9|2545.4|2551.8|2548.7|2548.8|2545.3|347
1610528400000|2021-01-13 09:00:00|2549|2545.5|2545.2|2541.7|2550.3|2547|2544.4|2541.7|347
1610528700000|2021-01-13 09:05:00|2545.1|2541.6|2546.4|2542.9|2548.1|2544.6|2545.1|2541.6|202
1610529000000|2021-01-13 09:10:00|2546.5|2543|2531.2|2527.7|2547.8|2544.3|2530.3|2526.8|787
1610529300000|2021-01-13 09:15:00|2531|2527.5|2540|2536.5|2541.7|2538.2|2531|2527.5|784
1610529600000|2021-01-13 09:20:00|2539.9|2536.4|2539.5|2536|2541|2537.5|2535.1|2531.6|519
1610529900000|2021-01-13 09:25:00|2539.6|2536.1|2542.8|2539.3|2543.6|2540.1|2539.3|2535.8|344
1610530200000|2021-01-13 09:30:00|2543|2539.5|2542.3|2538.8|2544|2540.5|2541.1|2537.6|407
1610530500000|2021-01-13 09:35:00|2542.2|2538.7|2543.8|2540.3|2545.2|2541.7|2540.1|2537.2|423
1610530800000|2021-01-13 09:40:00|2543.6|2540.1|2545.6|2542.1|2546.4|2542.9|2541.4|2538.3|372
1610531100000|2021-01-13 09:45:00|2545.7|2542.2|2548.5|2545|2550.3|2546.8|2544.3|2540.8|416
1610531400000|2021-01-13 09:50:00|2548.4|2544.9|2548.2|2544.7|2551.6|2548.2|2546.3|2543.4|501
1610531700000|2021-01-13 09:55:00|2548.3|2544.8|2545.4|2541.9|2548.9|2545.6|2544.7|2541.6|294
1610532000000|2021-01-13 10:00:00|2545.2|2541.7|2542.8|2540.8|2545.6|2543|2542.1|2539.3|344
1610532300000|2021-01-13 10:05:00|2542.7|2540.7|2549.3|2545.8|2549.4|2546.7|2542.7|2540|341
1610532600000|2021-01-13 10:10:00|2548.5|2546.5|2546.4|2542.9|2549|2546.5|2544.2|2541.3|344
1610532900000|2021-01-13 10:15:00|2546.5|2543|2545.3|2543.3|2547.5|2544.7|2543.8|2541|418
1610533200000|2021-01-13 10:20:00|2545.7|2543.7|2546.8|2544.8|2549.1|2546.4|2545|2542.1|361
1610533500000|2021-01-13 10:25:00|2546.9|2544.9|2542.7|2539.2|2548.9|2546|2540.4|2537.6|430
1610533800000|2021-01-13 10:30:00|2542.1|2540.1|2542.4|2540.4|2543.4|2540.7|2539.2|2536.4|479
1610534100000|2021-01-13 10:35:00|2542.5|2540.5|2539.7|2536.2|2543.8|2541.4|2538.6|2535.4|395
1610534400000|2021-01-13 10:40:00|2539.6|2536.1|2545.4|2541.9|2546|2542.5|2539.1|2535.6|420
1610534700000|2021-01-13 10:45:00|2545.5|2542|2545.5|2542|2546.2|2542.7|2543.4|2539.9|326
1610535000000|2021-01-13 10:50:00|2545|2543|2547.3|2543.8|2549.3|2546.3|2545|2541.7|336
1610535300000|2021-01-13 10:55:00|2547.5|2544|2543.4|2539.9|2547.5|2544.3|2542.9|2539.4|312
1610535600000|2021-01-13 11:00:00|2543.6|2540.1|2541.4|2537.9|2545.5|2542.1|2541.2|2537.7|298
1610535900000|2021-01-13 11:05:00|2541.3|2537.8|2546|2542.5|2546|2542.7|2539.2|2536.1|415
1610536200000|2021-01-13 11:10:00|2545.2|2543.2|2543.4|2539.9|2547.6|2544.9|2543.2|2539.7|415
1610536500000|2021-01-13 11:15:00|2543.5|2540|2542.6|2539.1|2544.3|2541.5|2541.2|2538|340
1610536800000|2021-01-13 11:20:00|2542.5|2539|2542.5|2539|2543.4|2540.3|2538.4|2534.9|362
1610537100000|2021-01-13 11:25:00|2542.4|2538.9|2543.7|2541.7|2545.7|2542.4|2541.4|2538.3|381
1610537400000|2021-01-13 11:30:00|2543.6|2541.6|2543.5|2540|2545.5|2542|2539.3|2536.8|418
1610537700000|2021-01-13 11:35:00|2543.6|2540.1|2541.2|2537.7|2544|2540.5|2540.6|2537.1|354
1610538000000|2021-01-13 11:40:00|2541.3|2537.8|2543.5|2540|2544.8|2541.8|2539.5|2536.2|348
1610538300000|2021-01-13 11:45:00|2543.6|2540.1|2543.5|2541.5|2544.9|2542.2|2541.7|2538.8|312
1610538600000|2021-01-13 11:50:00|2544.3|2540.8|2542.1|2540.1|2545.8|2542.8|2541.8|2538.5|400
1610538900000|2021-01-13 11:55:00|2542.9|2539.4|2533|2529.5|2543.7|2540.8|2532.8|2529.3|565
1610539200000|2021-01-13 12:00:00|2532.9|2529.4|2539|2535.5|2542.8|2539.5|2532.3|2528.8|690
1610539500000|2021-01-13 12:05:00|2538.9|2535.4|2540.8|2537.3|2542.1|2539.2|2535.3|2531.8|479
1610539800000|2021-01-13 12:10:00|2541|2537.5|2538.9|2536.9|2543.1|2540.2|2538.8|2535.8|448
1610540100000|2021-01-13 12:15:00|2539|2537|2539.9|2537.9|2541.5|2538.8|2538.1|2535.2|397
1610540400000|2021-01-13 12:20:00|2540|2538|2538.6|2535.1|2541.1|2538.3|2536.1|2532.6|585
1610540700000|2021-01-13 12:25:00|2538.7|2535.2|2532.2|2528.7|2539|2535.5|2530.5|2527.4|696
1610541000000|2021-01-13 12:30:00|2532.1|2528.6|2535.9|2532.4|2539|2535.5|2531.4|2527.9|508
1610541300000|2021-01-13 12:35:00|2535.5|2532|2537|2533.5|2538.4|2535.7|2534.7|2532|437
1610541600000|2021-01-13 12:40:00|2537.1|2533.6|2536.8|2533.3|2539.1|2536|2535.6|2533|420
1610541900000|2021-01-13 12:45:00|2537|2533.5|2534.9|2531.4|2537.5|2534.7|2533.4|2530.2|475
1610542200000|2021-01-13 12:50:00|2534.8|2531.3|2531.9|2528.4|2535.4|2532.9|2530.9|2527.4|522
1610542500000|2021-01-13 12:55:00|2531.4|2527.9|2530.6|2527.1|2534.2|2531.4|2527.5|2524.6|667
1610542800000|2021-01-13 13:00:00|2530.5|2527|2524.1|2520.6|2530.7|2527.2|2521.3|2518.6|849
1610543100000|2021-01-13 13:05:00|2524.5|2521|2518.3|2516.3|2524.7|2522.4|2515.5|2512|1048
1610543400000|2021-01-13 13:10:00|2518.1|2516.1|2522.5|2520.5|2527.8|2525.6|2517.5|2515.5|839
1610543700000|2021-01-13 13:15:00|2522.6|2520.6|2521.7|2519.7|2525|2522.3|2519.7|2517.2|651
1610544000000|2021-01-13 13:20:00|2521.5|2519.5|2530.9|2528.9|2531.9|2529.2|2520.3|2517.7|854
1610544300000|2021-01-13 13:25:00|2531.3|2529.3|2532.1|2528.6|2532.6|2530.3|2527|2525|503
1610544600000|2021-01-13 13:30:00|2531.8|2528.3|2539.1|2537.1|2541.7|2539.1|2530.4|2526.9|994
1610544900000|2021-01-13 13:35:00|2539|2537|2537.4|2535.4|2541.2|2538.6|2536|2533.2|1004
1610545200000|2021-01-13 13:40:00|2537.5|2535.5|2541.8|2539.8|2544.5|2541.5|2537.2|2534.8|926
1610545500000|2021-01-13 13:45:00|2542.1|2540.1|2537.4|2535.4|2543.3|2540.4|2534.3|2531.6|891
1610545800000|2021-01-13 13:50:00|2537.2|2535.2|2539.6|2537.6|2540.9|2538.3|2535.6|2533.4|723
1610546100000|2021-01-13 13:55:00|2539.7|2537.7|2540.6|2538.6|2543.8|2541.7|2537.5|2535.5|734
1610546400000|2021-01-13 14:00:00|2540.5|2538.5|2540.7|2538.7|2542.4|2540.4|2537.1|2535.1|796
1610546700000|2021-01-13 14:05:00|2540.5|2538.5|2552.2|2548.7|2553.6|2551|2540.4|2538.4|1038
1610547000000|2021-01-13 14:10:00|2552.3|2548.8|2549.5|2547.5|2552.7|2550.5|2546.7|2544.3|886
1610547300000|2021-01-13 14:15:00|2550.1|2546.6|2545.7|2543.7|2554.6|2551.9|2545|2543|991
1610547600000|2021-01-13 14:20:00|2545.6|2543.6|2542.8|2540.8|2546.6|2544.3|2542.2|2540.2|728
1610547900000|2021-01-13 14:25:00|2542.7|2540.7|2538.3|2534.8|2546.3|2544.3|2537.8|2534.8|883
1610548200000|2021-01-13 14:30:00|2537.7|2535.7|2541.7|2539.7|2545.9|2543.1|2537.1|2534|1061
1610548500000|2021-01-13 14:35:00|2541.6|2539.6|2541.1|2537.6|2543.7|2540.9|2537.2|2534.9|959
1610548800000|2021-01-13 14:40:00|2540.5|2538.5|2535.6|2533.6|2544.7|2541.8|2535.5|2533.5|1116
1610549100000|2021-01-13 14:45:00|2535.4|2533.4|2542|2540|2546.1|2544.1|2534.3|2532.3|994
1610549400000|2021-01-13 14:50:00|2541.9|2539.9|2548.1|2546.1|2549|2546.5|2541.4|2539.4|925
1610549700000|2021-01-13 14:55:00|2548|2546|2543|2541|2549.3|2546.6|2542.6|2540.6|715
1610550000000|2021-01-13 15:00:00|2543.1|2541.1|2540|2538|2544.7|2542|2537.1|2535.1|915
1610550300000|2021-01-13 15:05:00|2539.9|2537.9|2542.7|2540.7|2543.2|2541.2|2539|2536.6|681
1610550600000|2021-01-13 15:10:00|2542.6|2540.6|2546.7|2544.7|2546.9|2544.9|2542.5|2540.5|663
1610550900000|2021-01-13 15:15:00|2546.8|2544.8|2548.9|2546.9|2550.2|2548.2|2545.7|2543.7|690
1610551200000|2021-01-13 15:20:00|2549.1|2547.1|2546.3|2544.3|2549.3|2547.3|2545.9|2543.9|688
1610551500000|2021-01-13 15:25:00|2546|2544|2549.9|2547.9|2551|2548.2|2545.7|2543.7|576
1610551800000|2021-01-13 15:30:00|2550|2548|2554.6|2552.6|2556|2553.5|2547.9|2545.9|830
1610552100000|2021-01-13 15:35:00|2554.5|2552.5|2553.7|2551.7|2557.1|2554.3|2551.3|2549.1|734
1610552400000|2021-01-13 15:40:00|2553.6|2551.6|2552.5|2550.5|2557.6|2554.7|2551.9|2549.4|731
1610552700000|2021-01-13 15:45:00|2552.6|2550.6|2552.6|2550.6|2555.2|2552.6|2551.3|2549.3|640
1610553000000|2021-01-13 15:50:00|2552.5|2550.5|2551.1|2549.1|2552.9|2550.5|2549|2547|654
1610553300000|2021-01-13 15:55:00|2550.9|2548.9|2547.7|2545.7|2551.8|2549.5|2546.9|2544.5|687
1610553600000|2021-01-13 16:00:00|2547.9|2545.9|2552.2|2550.2|2555.8|2553.2|2547.5|2545.3|719
1610553900000|2021-01-13 16:05:00|2552.3|2550.3|2553.6|2551.6|2555.3|2552.8|2552.3|2549.9|513
1610554200000|2021-01-13 16:10:00|2553.5|2551.5|2549|2547|2554.5|2552.1|2548|2545.8|647
1610554500000|2021-01-13 16:15:00|2548.9|2546.9|2546.9|2544.9|2550.5|2548.1|2546|2543.9|539
1610554800000|2021-01-13 16:20:00|2546.8|2544.8|2547.7|2545.7|2548.6|2546.6|2545.3|2543.3|469
1610555100000|2021-01-13 16:25:00|2547.8|2545.8|2551.4|2549.4|2552.3|2549.8|2547|2544.9|655
1610555400000|2021-01-13 16:30:00|2551.2|2549.2|2548.3|2546.3|2552.2|2549.6|2548.1|2545.8|568
1610555700000|2021-01-13 16:35:00|2548.2|2546.2|2550.6|2548.6|2552.4|2549.8|2548.1|2545.6|520
1610556000000|2021-01-13 16:40:00|2550.5|2548.5|2550.7|2548.7|2551.2|2549|2548.7|2546.1|414
1610556300000|2021-01-13 16:45:00|2550.4|2548.4|2551.7|2549.7|2553.5|2550.9|2549.7|2547.3|340
1610556600000|2021-01-13 16:50:00|2551.6|2549.6|2550.1|2548.1|2553.6|2550.8|2548.7|2546.3|465
1610556900000|2021-01-13 16:55:00|2550|2548|2549.1|2547.1|2551.4|2549|2548.8|2546.2|413
1610557200000|2021-01-13 17:00:00|2549.2|2547.2|2547.2|2545.2|2550.1|2547.8|2546.5|2544.1|415
1610557500000|2021-01-13 17:05:00|2547.1|2545.1|2548|2546|2549.3|2546.8|2546.5|2544.1|283
1610557800000|2021-01-13 17:10:00|2548.1|2546.1|2546.1|2544.1|2549.5|2547.2|2545.7|2543.5|307
1610558100000|2021-01-13 17:15:00|2546.2|2544.2|2545.1|2541.6|2548.1|2545.3|2541.9|2539|588
1610558400000|2021-01-13 17:20:00|2545|2541.5|2544.5|2542.5|2546.6|2543.9|2543.3|2540.4|433
1610558700000|2021-01-13 17:25:00|2544.6|2542.6|2546.6|2544.6|2548.2|2545.3|2544.4|2541.9|321
1610559000000|2021-01-13 17:30:00|2546.5|2544.5|2545.5|2543.5|2548.3|2545.5|2543.9|2541.6|315
1610559300000|2021-01-13 17:35:00|2545.4|2543.4|2544.8|2542.8|2547.5|2545.1|2543.9|2541.5|432
1610559600000|2021-01-13 17:40:00|2545|2543|2542.9|2540.9|2547.3|2544.6|2542|2539.2|370
1610559900000|2021-01-13 17:45:00|2543|2541|2546.5|2544.5|2547.3|2544.8|2542.4|2540|374
1610560200000|2021-01-13 17:50:00|2546.4|2544.4|2547.7|2545.7|2548.9|2546.3|2545.5|2542.7|410
1610560500000|2021-01-13 17:55:00|2547.8|2545.8|2547.6|2545.6|2549|2546.3|2545.8|2543.1|354
1610560800000|2021-01-13 18:00:00|2547.3|2545.3|2553.5|2551.5|2554.4|2551.8|2547.3|2545.1|553
1610561100000|2021-01-13 18:05:00|2553.6|2551.6|2554.4|2552.4|2555.8|2553.1|2553.1|2550.3|445
1610561400000|2021-01-13 18:10:00|2554.2|2552.2|2555.9|2553.9|2556.8|2554|2552.7|2550|427
1610561700000|2021-01-13 18:15:00|2556|2554|2551.9|2549.9|2556.2|2554|2551.7|2549.2|402
1610562000000|2021-01-13 18:20:00|2551.7|2549.7|2549.6|2547.6|2553.1|2550.3|2549.1|2546.6|455
1610562300000|2021-01-13 18:25:00|2549.5|2547.5|2551|2549|2551.8|2549.1|2547.4|2544.6|707
1610562600000|2021-01-13 18:30:00|2551.6|2548.1|2553.5|2551.5|2555.1|2552.4|2550.9|2548.1|316
1610562900000|2021-01-13 18:35:00|2553.4|2551.4|2549.7|2547.7|2555.2|2552.6|2549.7|2547|254
1610563200000|2021-01-13 18:40:00|2549.8|2547.8|2548.7|2545.2|2550.5|2547.8|2546.8|2544.3|323
1610563500000|2021-01-13 18:45:00|2548.8|2545.3|2545.5|2542|2549.2|2546.5|2544.1|2541.4|279
1610563800000|2021-01-13 18:50:00|2545.6|2542.1|2548.2|2546.2|2549|2546.5|2544.7|2542|353
1610564100000|2021-01-13 18:55:00|2548|2546|2549|2545.5|2549.6|2546.8|2546.1|2543.5|292
1610564400000|2021-01-13 19:00:00|2548.9|2545.4|2547.2|2545.2|2550.6|2548|2546|2543.1|467
1610564700000|2021-01-13 19:05:00|2547.3|2545.3|2547.1|2545.1|2548.9|2546.3|2545.2|2542.5|337
1610565000000|2021-01-13 19:10:00|2547.2|2545.2|2551|2549|2551.9|2549.2|2546.9|2544.5|314
1610565300000|2021-01-13 19:15:00|2550.9|2548.9|2547.9|2544.4|2551.7|2549.1|2546.9|2544.4|300
1610565600000|2021-01-13 19:20:00|2547.1|2545.1|2547.2|2543.7|2547.4|2545.4|2543.4|2540.7|434
1610565900000|2021-01-13 19:25:00|2547.3|2543.8|2545.2|2543.2|2547.3|2544.7|2541.6|2539.2|337
1610566200000|2021-01-13 19:30:00|2545.3|2543.3|2545.1|2543.1|2547.6|2544.9|2544.5|2541.7|294
1610566500000|2021-01-13 19:35:00|2545|2543|2544.3|2542.3|2546.6|2543.9|2543.5|2540.4|269
1610566800000|2021-01-13 19:40:00|2544.4|2542.4|2541.4|2539.4|2545.2|2542.7|2541.2|2538.4|320
1610567100000|2021-01-13 19:45:00|2541.3|2539.3|2540.1|2538.1|2543.3|2540.7|2540|2537.7|236
1610567400000|2021-01-13 19:50:00|2540|2538|2541.3|2539.3|2541.4|2539.3|2538.4|2535.7|328
1610567700000|2021-01-13 19:55:00|2541.2|2539.2|2539.2|2535.7|2541.9|2539.4|2537.3|2534.5|408
1610568000000|2021-01-13 20:00:00|2539|2535.5|2537.6|2535.6|2541.7|2539.3|2537.2|2534.5|335
1610568300000|2021-01-13 20:05:00|2537.7|2535.7|2539.2|2537.2|2541.5|2539|2537.6|2535.6|275
1610568600000|2021-01-13 20:10:00|2539.1|2537.1|2539.4|2537.4|2541.8|2538.7|2538.6|2535.8|254
1610568900000|2021-01-13 20:15:00|2539.5|2537.5|2539.5|2537.5|2540.8|2538.5|2536.9|2534.2|256
1610569200000|2021-01-13 20:20:00|2539.6|2537.6|2539.2|2537.2|2539.6|2537.6|2537.8|2535.8|214
1610569500000|2021-01-13 20:25:00|2539.1|2537.1|2540.9|2538.9|2542.1|2539.5|2538.6|2536.6|203
1610569800000|2021-01-13 20:30:00|2540.8|2538.8|2535.5|2533.5|2541.6|2539.6|2535|2532.8|250
1610570100000|2021-01-13 20:35:00|2535.6|2533.6|2534.9|2532.9|2537.9|2535.9|2534.1|2532.1|296
1610570400000|2021-01-13 20:40:00|2535.5|2533.5|2536.2|2534.2|2537.3|2535.3|2531.3|2529.2|397
1610570700000|2021-01-13 20:45:00|2536.4|2534.4|2533|2531|2538.2|2535.5|2532.5|2530.5|251
1610571000000|2021-01-13 20:50:00|2533.1|2531.1|2527.5|2524|2534.8|2532|2520.7|2517.4|545
1610571300000|2021-01-13 20:55:00|2527.6|2524.1|2524.6|2522.6|2528.1|2525.4|2518.2|2515.8|781
1610571600000|2021-01-13 21:00:00|2524.8|2522.8|2525.7|2523.7|2529.4|2526.5|2524.7|2522.1|395
1610571900000|2021-01-13 21:05:00|2525.9|2523.9|2524.2|2522.2|2527.5|2524.7|2521.3|2519.3|221
1610572200000|2021-01-13 21:10:00|2524.3|2522.3|2526.2|2522.7|2526.7|2524.4|2521.9|2519.1|237
1610572500000|2021-01-13 21:15:00|2526.3|2522.8|2526|2522.5|2528.1|2525.5|2524.8|2521.6|249
1610572800000|2021-01-13 21:20:00|2525.9|2522.4|2527.2|2523.7|2528.1|2524.8|2524.6|2521.5|231
1610573100000|2021-01-13 21:25:00|2527.1|2523.6|2526.2|2522.7|2527.4|2523.9|2525.5|2522|121
1610573400000|2021-01-13 21:30:00|2526|2522.5|2523.9|2520.4|2526.1|2522.6|2523.8|2520.3|124
1610573700000|2021-01-13 21:35:00|2523.8|2520.3|2523.3|2519.8|2524.8|2521.3|2522.9|2519.4|149
1610574000000|2021-01-13 21:40:00|2523.2|2519.7|2523.9|2520.4|2525.6|2522.1|2522.9|2519.4|131
1610574300000|2021-01-13 21:45:00|2524|2520.5|2517.6|2514.1|2526|2522.5|2515.7|2512.2|289
1610574600000|2021-01-13 21:50:00|2517.9|2514.4|2521.9|2518.4|2523.4|2519.9|2517.4|2513.9|304
1610574900000|2021-01-13 21:55:00|2522|2518.5|2526.2|2520.3|2526.4|2520.9|2519.4|2515.4|270
1610578800000|2021-01-13 23:00:00|2527|2523.5|2531.2|2527.7|2534.4|2529.3|2526.4|2522|385
1610579100000|2021-01-13 23:05:00|2531.1|2527.6|2535.8|2532.3|2536.4|2532.9|2531|2527.5|333
1610579400000|2021-01-13 23:10:00|2535.3|2531.8|2536.6|2533.1|2537.4|2533.9|2534.5|2531|290
1610579700000|2021-01-13 23:15:00|2536.3|2532.8|2536.4|2532.9|2537.7|2534.2|2535.7|2532.2|211
1610580000000|2021-01-13 23:20:00|2536.2|2532.7|2534.5|2531|2536.3|2532.8|2533.2|2529.7|150
1610580300000|2021-01-13 23:25:00|2534.3|2530.8|2532.9|2529.4|2535.5|2532|2532.7|2529.2|149
1610580600000|2021-01-13 23:30:00|2533|2529.5|2536.8|2533.3|2536.9|2533.4|2532.3|2528.8|198
1610580900000|2021-01-13 23:35:00|2536.7|2533.2|2537.6|2534.1|2537.7|2534.2|2535|2531.5|230
1610581200000|2021-01-13 23:40:00|2537.7|2534.2|2532.7|2529.2|2537.7|2534.2|2532|2528.5|279
1610581500000|2021-01-13 23:45:00|2532.6|2529.1|2533.7|2530.2|2535.1|2531.6|2532.2|2528.7|250
1610581800000|2021-01-13 23:50:00|2533.6|2530.1|2535.2|2531.7|2536.7|2533.2|2533.5|2530|251
1610582100000|2021-01-13 23:55:00|2535.3|2531.8|2534.2|2530.7|2536|2532.5|2534.1|2530.6|196
1610582400000|2021-01-14 00:00:00|2534|2530.5|2535.3|2531.8|2537|2533.5|2533|2529.5|243
1610582700000|2021-01-14 00:05:00|2535.2|2531.7|2534|2530.5|2535.8|2532.3|2531.7|2528.4|226
1610583000000|2021-01-14 00:10:00|2533.9|2530.4|2532|2528.5|2535.8|2532.3|2531.8|2528.3|322
1610583300000|2021-01-14 00:15:00|2530.2|2526.7|2532.4|2528.9|2533|2530.2|2529.1|2525.6|293
1610583600000|2021-01-14 00:20:00|2532.3|2528.8|2532.6|2529.1|2533.9|2530.4|2532.2|2528.7|154
1610583900000|2021-01-14 00:25:00|2532.7|2529.2|2534|2530.5|2534|2530.8|2532.1|2528.6|149
1610584200000|2021-01-14 00:30:00|2533.8|2530.3|2532.7|2529.2|2533.8|2530.8|2531.7|2528.2|229
1610584500000|2021-01-14 00:35:00|2532.8|2529.3|2535.6|2532.1|2535.8|2532.7|2531.8|2528.8|290
1610584800000|2021-01-14 00:40:00|2535.5|2532|2535.6|2532.1|2535.7|2532.8|2534.1|2530.9|193
1610585100000|2021-01-14 00:45:00|2535.5|2532|2535.9|2533.9|2537|2533.9|2534.7|2531.8|186
1610585400000|2021-01-14 00:50:00|2535.8|2533.8|2537.5|2535.5|2539.2|2536.4|2535.7|2532.4|270
1610585700000|2021-01-14 00:55:00|2537.4|2535.4|2540.3|2536.8|2540.3|2537.8|2536.8|2534.1|286
1610586000000|2021-01-14 01:00:00|2540.2|2536.7|2541.4|2539.4|2546|2543|2540.1|2536.6|891
1610586300000|2021-01-14 01:05:00|2541.5|2539.5|2543.8|2541.8|2545.7|2542.8|2539.2|2536.6|684
1610586600000|2021-01-14 01:10:00|2543.5|2541.5|2544.8|2541.3|2546|2543.2|2542.7|2539.6|574
1610586900000|2021-01-14 01:15:00|2544.6|2541.1|2547.8|2545.8|2550.1|2547.4|2542.3|2539.4|756
1610587200000|2021-01-14 01:20:00|2547.7|2545.7|2544.5|2542.5|2548.6|2545.9|2544.2|2541.6|598
1610587500000|2021-01-14 01:25:00|2544.8|2542.8|2543.2|2539.7|2545.8|2543.1|2542.3|2539.6|481
1610587800000|2021-01-14 01:30:00|2542.6|2540.6|2543.4|2539.9|2545.2|2542.6|2540.8|2538.2|546
1610588100000|2021-01-14 01:35:00|2542.7|2540.7|2538.8|2536.8|2544.1|2541.7|2538.2|2535.6|529
1610588400000|2021-01-14 01:40:00|2538.7|2536.7|2541.2|2539.2|2543.5|2540.9|2536.5|2533.6|601
1610588700000|2021-01-14 01:45:00|2541.1|2539.1|2539.9|2537.9|2542.5|2539.8|2538.3|2535.5|514
1610589000000|2021-01-14 01:50:00|2539.8|2537.8|2539.4|2535.9|2540.2|2538|2536.8|2534.1|576
1610589300000|2021-01-14 01:55:00|2539.5|2536|2536.5|2533|2541|2538.2|2535.1|2531.6|502
1610589600000|2021-01-14 02:00:00|2537|2533.5|2536|2534|2538|2535.3|2533.4|2530.5|519
1610589900000|2021-01-14 02:05:00|2535.9|2533.9|2534.2|2530.7|2536.4|2534.1|2530.8|2528|658
1610590200000|2021-01-14 02:10:00|2534|2530.5|2536.3|2532.8|2537.1|2534.4|2533.1|2530.2|528
1610590500000|2021-01-14 02:15:00|2536.2|2532.7|2533.8|2530.3|2536.3|2533.3|2532.6|2529.7|459
1610590800000|2021-01-14 02:20:00|2533.9|2530.4|2528.5|2525|2534.4|2531.6|2523.8|2520.3|701
1610591100000|2021-01-14 02:25:00|2528|2526|2520.3|2518.3|2529.8|2527.4|2519.6|2516.3|692
1610591400000|2021-01-14 02:30:00|2520.4|2518.4|2512.7|2509.2|2523.9|2521.8|2506.1|2502.6|1509
1610591700000|2021-01-14 02:35:00|2512.6|2509.1|2517.6|2514.1|2519|2515.5|2510.3|2506.8|1107
1610592000000|2021-01-14 02:40:00|2517.5|2514|2522.2|2518.7|2523.8|2520.3|2517|2513.5|882
1610592300000|2021-01-14 02:45:00|2522.3|2518.8|2522.7|2519.2|2524.1|2520.6|2519.3|2515.8|717
1610592600000|2021-01-14 02:50:00|2522.6|2519.1|2526.2|2522.7|2527.1|2523.6|2522.4|2518.9|588
1610592900000|2021-01-14 02:55:00|2526.3|2522.8|2524|2520.5|2529.6|2526.1|2523.1|2520.3|604
1610593200000|2021-01-14 03:00:00|2523.9|2520.4|2521.5|2518|2525|2522.1|2520.6|2517.1|584
1610593500000|2021-01-14 03:05:00|2521.4|2517.9|2517.8|2514.3|2525.2|2522.1|2517.5|2514|580
1610593800000|2021-01-14 03:10:00|2517.6|2514.1|2514.3|2510.8|2520.1|2517.2|2512.3|2508.8|682
1610594100000|2021-01-14 03:15:00|2514.7|2511.2|2523.4|2519.9|2524.2|2521|2513.8|2510.9|811
1610594400000|2021-01-14 03:20:00|2523.6|2520.1|2518.6|2515.1|2524.8|2521.9|2518.5|2515|611
1610594700000|2021-01-14 03:25:00|2518.7|2515.2|2515.9|2512.4|2519.5|2516.4|2514.8|2511.4|604
1610595000000|2021-01-14 03:30:00|2516|2512.5|2516.8|2513.3|2518.3|2514.8|2514.3|2510.8|471
1610595300000|2021-01-14 03:35:00|2516.7|2513.2|2521.2|2517.7|2521.8|2518.3|2516.1|2512.9|326
1610595600000|2021-01-14 03:40:00|2521.4|2517.9|2519.2|2515.7|2521.9|2518.4|2518.7|2515.2|259
1610595900000|2021-01-14 03:45:00|2519.3|2515.8|2521.6|2518.1|2521.7|2518.2|2518.8|2515.3|296
1610596200000|2021-01-14 03:50:00|2521.5|2518|2522|2518.5|2523.4|2519.9|2520.9|2517.4|298
1610596500000|2021-01-14 03:55:00|2521.9|2518.4|2521.8|2518.3|2523|2519.5|2521.4|2517.9|268
1610596800000|2021-01-14 04:00:00|2521.9|2518.4|2521.2|2517.7|2522.5|2519|2520.8|2517.3|224
1610597100000|2021-01-14 04:05:00|2521.1|2517.6|2523.8|2520.3|2523.9|2520.4|2521.1|2517.6|299
1610597400000|2021-01-14 04:10:00|2523.6|2520.1|2525.6|2522.1|2526.3|2523.2|2522.8|2519.3|352
1610597700000|2021-01-14 04:15:00|2525.8|2522.3|2524.2|2520.7|2527|2523.6|2523.5|2520.6|297
1610598000000|2021-01-14 04:20:00|2524.3|2520.8|2523.8|2520.3|2525.5|2522|2522.6|2519.1|274
1610598300000|2021-01-14 04:25:00|2523.9|2520.4|2523.3|2519.8|2526.2|2522.7|2523|2519.5|281
1610598600000|2021-01-14 04:30:00|2523.4|2519.9|2523.8|2520.3|2524.9|2521.4|2523.2|2519.7|266
1610598900000|2021-01-14 04:35:00|2523.6|2520.1|2523.3|2519.8|2525|2521.5|2522.4|2518.9|275
1610599200000|2021-01-14 04:40:00|2523.4|2519.9|2520.4|2516.9|2523.4|2519.9|2518.7|2515.7|306
1610599500000|2021-01-14 04:45:00|2520.6|2517.1|2519.9|2516.4|2521.3|2518|2518.9|2516.1|272
1610599800000|2021-01-14 04:50:00|2520|2516.5|2519.9|2516.4|2521.2|2517.7|2519.4|2515.9|293
1610600100000|2021-01-14 04:55:00|2519.8|2516.3|2523.6|2520.1|2524.5|2521|2519.8|2516.3|202
1610600400000|2021-01-14 05:00:00|2523.4|2519.9|2523.9|2520.4|2526.3|2522.8|2523.1|2519.6|316
1610600700000|2021-01-14 05:05:00|2524|2520.5|2526.1|2522.6|2526.4|2522.9|2523.8|2520.3|272
1610601000000|2021-01-14 05:10:00|2526|2522.5|2521.7|2518.2|2526.1|2522.6|2520.8|2517.3|284
1610601300000|2021-01-14 05:15:00|2521.8|2518.3|2526.4|2522.9|2526.6|2523.1|2521.7|2518.2|356
1610601600000|2021-01-14 05:20:00|2526.3|2522.8|2525.1|2521.6|2526.4|2522.9|2523.8|2520.3|417
1610601900000|2021-01-14 05:25:00|2525.2|2521.7|2526.1|2522.6|2528.4|2524.9|2525.1|2521.6|422
1610602200000|2021-01-14 05:30:00|2526|2522.5|2526.8|2523.3|2531|2527.5|2526|2522.5|714
1610602500000|2021-01-14 05:35:00|2526.9|2523.4|2534.6|2531.1|2535|2531.5|2524.8|2521.3|665
1610602800000|2021-01-14 05:40:00|2534.2|2530.7|2534|2530.5|2535.4|2531.9|2532.5|2529|643
1610603100000|2021-01-14 05:45:00|2533.9|2530.4|2535|2531.5|2538.3|2534.8|2533.3|2529.8|845
1610603400000|2021-01-14 05:50:00|2534.9|2531.4|2531|2527.5|2535.1|2531.6|2530.6|2527.1|549
1610603700000|2021-01-14 05:55:00|2530.9|2527.4|2532.5|2529|2532.9|2529.4|2530.4|2526.9|477
1610604000000|2021-01-14 06:00:00|2533|2529.5|2528.3|2524.8|2533|2529.5|2526.5|2523|592
1610604300000|2021-01-14 06:05:00|2528.2|2524.7|2526.8|2523.3|2529.6|2526.1|2525.3|2522.6|457
1610604600000|2021-01-14 06:10:00|2527.2|2523.7|2528.1|2524.6|2528.5|2525.7|2525.2|2522.3|394
1610604900000|2021-01-14 06:15:00|2528.2|2524.7|2521.9|2518.4|2528.3|2525.6|2521.2|2518.3|503
1610605200000|2021-01-14 06:20:00|2521.2|2519.2|2519.7|2517.7|2522.5|2519.5|2518.9|2516.2|463
1610605500000|2021-01-14 06:25:00|2520.7|2517.2|2521.9|2518.4|2523.8|2521|2519.3|2516.6|563
1610605800000|2021-01-14 06:30:00|2521.8|2518.3|2524.3|2520.8|2525.3|2522.5|2518.6|2515.7|640
1610606100000|2021-01-14 06:35:00|2524.7|2521.2|2528.8|2525.3|2529.9|2526.8|2523.9|2521|614
1610606400000|2021-01-14 06:40:00|2528.9|2525.4|2528.3|2524.8|2531.1|2528|2527.3|2524.6|498
1610606700000|2021-01-14 06:45:00|2527.9|2524.4|2528.3|2524.8|2531.7|2528.6|2527|2524.4|490
1610607000000|2021-01-14 06:50:00|2528.1|2524.6|2524.7|2521.2|2528.5|2525.6|2524.1|2520.6|490
1610607300000|2021-01-14 06:55:00|2524.5|2521|2523.8|2520.3|2524.6|2521.1|2522.1|2518.6|415
1610607600000|2021-01-14 07:00:00|2524|2520.5|2522|2518.5|2524.4|2520.9|2519.6|2516.1|476
1610607900000|2021-01-14 07:05:00|2521.8|2518.3|2522.3|2518.8|2525.6|2522.1|2520.1|2516.6|503
1610608200000|2021-01-14 07:10:00|2522.4|2518.9|2524.6|2521.1|2525.3|2521.8|2517.8|2514.3|589
1610608500000|2021-01-14 07:15:00|2524.4|2520.9|2525.6|2522.1|2526.4|2522.9|2523.9|2520.4|505
1610608800000|2021-01-14 07:20:00|2525.4|2521.9|2523.2|2519.7|2525.9|2522.4|2520.7|2517.2|492
1610609100000|2021-01-14 07:25:00|2523.3|2519.8|2525.4|2521.9|2530.1|2526.6|2523.3|2519.8|462
1610609400000|2021-01-14 07:30:00|2525.5|2522|2522.1|2518.6|2525.7|2522.2|2520.2|2517.5|333
1610609700000|2021-01-14 07:35:00|2522.3|2518.8|2522.1|2518.6|2523.8|2520.3|2520.8|2517.6|359
1610610000000|2021-01-14 07:40:00|2522.2|2518.7|2511.2|2507.7|2523.1|2519.6|2510.5|2507|629
1610610300000|2021-01-14 07:45:00|2511.3|2507.8|2515.6|2512.1|2516.6|2513.1|2511|2507.5|495
1610610600000|2021-01-14 07:50:00|2515.7|2512.2|2518.6|2515.1|2519.7|2516.2|2513.3|2509.8|451
1610610900000|2021-01-14 07:55:00|2518.9|2515.4|2523.4|2519.9|2524.5|2521|2518.3|2514.8|525
1610611200000|2021-01-14 08:00:00|2522.6|2519.1|2522.5|2519|2523.5|2520|2516.9|2514|717
1610611500000|2021-01-14 08:05:00|2522.6|2519.1|2525.2|2521.7|2525.8|2522.3|2518.7|2515.2|640
1610611800000|2021-01-14 08:10:00|2525.1|2521.6|2523.1|2521.1|2528|2524.5|2523.1|2520.2|514
1610612100000|2021-01-14 08:15:00|2523.9|2520.4|2526|2522.5|2528.1|2525.3|2520.5|2517.4|598
1610612400000|2021-01-14 08:20:00|2526.2|2522.7|2526.3|2522.8|2528|2524.9|2521.4|2517.9|674
1610612700000|2021-01-14 08:25:00|2526.4|2522.9|2523.1|2519.6|2526.9|2524|2520.6|2517.1|593
1610613000000|2021-01-14 08:30:00|2522.9|2519.4|2522.2|2520.2|2523.6|2520.7|2518.4|2515.2|517
1610613300000|2021-01-14 08:35:00|2522.1|2520.1|2526.1|2522.6|2526.2|2523.4|2520.5|2518.1|616
1610613600000|2021-01-14 08:40:00|2526|2522.5|2526.9|2523.4|2531.5|2528|2525.5|2522|608
1610613900000|2021-01-14 08:45:00|2527.1|2523.6|2527.4|2523.9|2528.7|2525.3|2525.1|2522.5|443
1610614200000|2021-01-14 08:50:00|2527.6|2524.1|2527.4|2525.4|2531.2|2528.1|2527.4|2524|507
1610614500000|2021-01-14 08:55:00|2528.1|2524.6|2525.3|2521.8|2528.1|2525.6|2524.7|2521.4|438
1610614800000|2021-01-14 09:00:00|2525.1|2521.6|2524.5|2521|2526.2|2522.9|2522.3|2518.8|404
1610615100000|2021-01-14 09:05:00|2524.6|2521.1|2522.6|2519.1|2526|2522.5|2522.3|2518.8|319
1610615400000|2021-01-14 09:10:00|2522.5|2519|2522.4|2518.9|2524.7|2521.2|2521.1|2517.6|380
1610615700000|2021-01-14 09:15:00|2522.6|2519.1|2523.2|2519.7|2525.4|2521.9|2520.2|2516.7|371
1610616000000|2021-01-14 09:20:00|2523.3|2519.8|2521.4|2519.4|2524.5|2521|2521.2|2518.5|280
1610616300000|2021-01-14 09:25:00|2521.3|2519.3|2514.6|2511.1|2522.5|2519.6|2512.5|2509|504
1610616600000|2021-01-14 09:30:00|2514.4|2510.9|2518.3|2514.8|2520.1|2517|2512.7|2509.6|544
1610616900000|2021-01-14 09:35:00|2518.4|2514.9|2522.5|2519|2522.7|2519.6|2517.4|2514.5|499
1610617200000|2021-01-14 09:40:00|2521.5|2519.5|2521.1|2517.6|2523.9|2521.1|2519.8|2516.9|552
1610617500000|2021-01-14 09:45:00|2519.9|2517.9|2517.2|2513.7|2522.2|2518.7|2515.8|2512.3|466
1610617800000|2021-01-14 09:50:00|2517.3|2513.8|2517.5|2514|2521.5|2518|2516.5|2513|312
1610618100000|2021-01-14 09:55:00|2517.6|2514.1|2517.1|2513.6|2519.3|2515.8|2515|2511.5|424
1610618400000|2021-01-14 10:00:00|2517.2|2513.7|2514.3|2510.8|2518.7|2515.8|2513.6|2510.7|447
1610618700000|2021-01-14 10:05:00|2513.5|2511.5|2517.9|2514.4|2518.4|2515.3|2513|2510.5|644
1610619000000|2021-01-14 10:10:00|2518|2514.5|2517.5|2514|2519.5|2516.8|2514.8|2512.1|526
1610619300000|2021-01-14 10:15:00|2517.4|2513.9|2518.9|2515.4|2519.7|2516.6|2516|2513|315
1610619600000|2021-01-14 10:20:00|2518.8|2515.3|2516.6|2513.1|2518.9|2515.9|2515.9|2512.9|397
1610619900000|2021-01-14 10:25:00|2516.5|2513|2516.9|2513.4|2519.6|2517.2|2515.1|2512.4|512
1610620200000|2021-01-14 10:30:00|2516.8|2513.3|2519.2|2515.7|2519.5|2516.3|2513.1|2510.2|511
1610620500000|2021-01-14 10:35:00|2519.3|2515.8|2516.8|2514.8|2519.7|2517|2516.6|2513.9|332
1610620800000|2021-01-14 10:40:00|2516.9|2514.9|2520.7|2518.7|2523.1|2520.3|2516.6|2514.6|346
1610621100000|2021-01-14 10:45:00|2520.8|2518.8|2517.5|2515.5|2521.6|2519.6|2517.1|2514.4|629
1610621400000|2021-01-14 10:50:00|2517.3|2515.3|2520.4|2516.9|2520.9|2518.5|2515.7|2513.1|390
1610621700000|2021-01-14 10:55:00|2520.5|2517|2519.1|2517.1|2521.4|2518|2517.3|2514.7|436
1610622000000|2021-01-14 11:00:00|2518.9|2516.9|2520|2516.5|2521.3|2518.1|2514.6|2511.7|475
1610622300000|2021-01-14 11:05:00|2520.1|2516.6|2520.3|2518.3|2522.7|2519.3|2519.4|2516.1|352
1610622600000|2021-01-14 11:10:00|2520.4|2518.4|2521.9|2518.4|2521.9|2519|2518.8|2516|383
1610622900000|2021-01-14 11:15:00|2521.5|2518|2522|2518.5|2522|2518.5|2518.6|2515.7|444
1610623200000|2021-01-14 11:20:00|2521.9|2518.4|2519.8|2517.8|2522.1|2519.1|2519.1|2517.1|470
1610623500000|2021-01-14 11:25:00|2519.7|2517.7|2522.6|2519.1|2523.1|2520.3|2519|2517|470
1610623800000|2021-01-14 11:30:00|2522.5|2519|2522.9|2519.4|2523.4|2519.9|2518.9|2515.4|394
1610624100000|2021-01-14 11:35:00|2521.9|2519.9|2522.8|2519.3|2523.9|2521.3|2521.6|2519|350
1610624400000|2021-01-14 11:40:00|2522.7|2519.2|2523.9|2520.4|2524.1|2521|2521.7|2518.8|300
1610624700000|2021-01-14 11:45:00|2523.8|2520.3|2524.3|2522.3|2526.3|2523.1|2522.4|2519.9|414
1610625000000|2021-01-14 11:50:00|2524.2|2522.2|2524.4|2520.9|2525.4|2522.9|2522.8|2520.1|366
1610625300000|2021-01-14 11:55:00|2524.5|2521|2525.4|2523.4|2527.9|2525.3|2523.6|2520.9|398
1610625600000|2021-01-14 12:00:00|2525.5|2523.5|2527.3|2525.3|2530.6|2527.3|2525.5|2523.5|505
1610625900000|2021-01-14 12:05:00|2527.2|2525.2|2526.3|2522.8|2529.2|2526.5|2525.1|2522.3|352
1610626200000|2021-01-14 12:10:00|2525.9|2522.4|2528|2524.5|2528.3|2525.4|2524.2|2521.4|356
1610626500000|2021-01-14 12:15:00|2528.2|2524.7|2529.9|2526.4|2531.1|2527.6|2527.3|2524.3|368
1610626800000|2021-01-14 12:20:00|2530.2|2526.7|2528.1|2524.6|2531.5|2528.9|2527.6|2524.2|461
1610627100000|2021-01-14 12:25:00|2528|2524.5|2527.3|2525.3|2529.9|2526.4|2526.1|2522.8|404
1610627400000|2021-01-14 12:30:00|2527.2|2525.2|2524.5|2521|2528.2|2525.4|2522|2518.5|402
1610627700000|2021-01-14 12:35:00|2524.6|2521.1|2524.9|2522.9|2526.5|2523.8|2523.8|2520.4|386
1610628000000|2021-01-14 12:40:00|2524.7|2522.7|2528.9|2525.4|2528.9|2526.2|2524.7|2522.1|291
1610628300000|2021-01-14 12:45:00|2529|2525.5|2530.6|2527.1|2531.8|2528.3|2527.4|2524.6|345
1610628600000|2021-01-14 12:50:00|2530.7|2527.2|2530.2|2528.2|2531.7|2528.7|2527.7|2525.1|304
1610628900000|2021-01-14 12:55:00|2529.8|2527.8|2527.8|2524.3|2531.6|2528.5|2526.4|2523.6|453
1610629200000|2021-01-14 13:00:00|2526.8|2524.8|2525.1|2523.1|2530|2527.4|2524.5|2521.4|988
1610629500000|2021-01-14 13:05:00|2525.2|2523.2|2530.1|2528.1|2530.8|2528.2|2524.4|2521.7|822
1610629800000|2021-01-14 13:10:00|2530|2528|2539.9|2536.4|2544.1|2540.6|2529.7|2527.7|1130
1610630100000|2021-01-14 13:15:00|2539.8|2536.3|2538.1|2534.6|2541.2|2537.7|2536.3|2533.3|948
1610630400000|2021-01-14 13:20:00|2537.9|2534.4|2535.1|2531.6|2537.9|2534.4|2531.7|2529.2|1027
1610630700000|2021-01-14 13:25:00|2535|2531.5|2534|2530.5|2536.3|2532.8|2530.6|2527.8|752
1610631000000|2021-01-14 13:30:00|2533|2531|2532.9|2530.9|2539.5|2536|2531.4|2528.6|1073
1610631300000|2021-01-14 13:35:00|2534.4|2530.7|2535.5|2532|2537.5|2534.3|2532|2529.2|893
1610631600000|2021-01-14 13:40:00|2535.6|2532.1|2526.6|2524.6|2535.8|2532.3|2521.8|2519.4|963
1610631900000|2021-01-14 13:45:00|2527.9|2524.4|2532.7|2529.2|2534.3|2531|2525|2522.5|1017
1610632200000|2021-01-14 13:50:00|2532.8|2529.3|2532.9|2529.4|2533.4|2530.1|2527.2|2524.3|890
1610632500000|2021-01-14 13:55:00|2532.6|2529.1|2533.4|2531.4|2537.7|2534.4|2531|2528.3|965
1610632800000|2021-01-14 14:00:00|2533.3|2531.3|2535.6|2533.6|2537.5|2535.1|2533.1|2530.4|684
1610633100000|2021-01-14 14:05:00|2535.5|2533.5|2537.3|2533.8|2540.9|2537.4|2533.9|2531.4|805
1610633400000|2021-01-14 14:10:00|2537.1|2533.6|2535.1|2533.1|2538.5|2535.1|2533.7|2531.1|738
1610633700000|2021-01-14 14:15:00|2535.2|2533.2|2532.7|2530.7|2536.3|2533.8|2529.8|2527.2|658
1610634000000|2021-01-14 14:20:00|2533.9|2530.4|2542.7|2539.2|2543.8|2540.3|2532.6|2530|982
1610634300000|2021-01-14 14:25:00|2542.8|2539.3|2542.7|2539.2|2544.3|2540.8|2538.8|2535.9|1190
1610634600000|2021-01-14 14:30:00|2542.6|2539.1|2552.2|2548.7|2552.9|2549.8|2541.6|2538.8|1335
1610634900000|2021-01-14 14:35:00|2551.9|2549.9|2568.4|2564.9|2573.1|2569.6|2551.3|2548.2|1740
1610635200000|2021-01-14 14:40:00|2568.5|2565|2561|2557.5|2570.8|2568.2|2556.8|2553.8|1650
1610635500000|2021-01-14 14:45:00|2560.9|2557.4|2555.5|2552|2561.1|2557.9|2550.2|2548|1330
1610635800000|2021-01-14 14:50:00|2555.4|2551.9|2554|2552|2560.2|2557.1|2552.6|2549.4|1083
1610636100000|2021-01-14 14:55:00|2554.1|2552.1|2548.4|2544.9|2554.6|2552.2|2545.7|2542.2|1190
1610636400000|2021-01-14 15:00:00|2548.5|2545|2546.9|2544.9|2548.6|2545.8|2541.9|2538.4|1340
1610636700000|2021-01-14 15:05:00|2546.8|2544.8|2549.7|2546.2|2551.7|2549.2|2545.8|2543.8|859
1610637000000|2021-01-14 15:10:00|2548.9|2546.9|2543.5|2541.5|2549.5|2547.1|2542.8|2540.8|879
1610637300000|2021-01-14 15:15:00|2543.9|2541.9|2548.5|2546.5|2551.2|2548.3|2543|2540.7|984
1610637600000|2021-01-14 15:20:00|2548.3|2546.3|2548.7|2546.7|2550.4|2547.2|2541.1|2538.4|1066
1610637900000|2021-01-14 15:25:00|2548.6|2546.6|2552.2|2550.2|2552.4|2550.4|2547.5|2544.4|876
1610638200000|2021-01-14 15:30:00|2552.1|2550.1|2559.2|2555.7|2559.6|2556.6|2549.9|2547.1|1094
1610638500000|2021-01-14 15:35:00|2559.1|2555.6|2557.4|2553.9|2561|2557.8|2555|2552.1|1019
1610638800000|2021-01-14 15:40:00|2557.6|2554.1|2558.5|2555|2559.1|2555.7|2554.1|2551.5|1020
1610639100000|2021-01-14 15:45:00|2558.4|2554.9|2556.3|2552.8|2559.7|2556.5|2553.2|2550.6|1053
1610639400000|2021-01-14 15:50:00|2555.6|2553.6|2560.4|2556.9|2562.3|2559.4|2554.2|2551.6|942
1610639700000|2021-01-14 15:55:00|2560.6|2557.1|2560.6|2558.6|2563.6|2560.2|2557.7|2554.9|954
1610640000000|2021-01-14 16:00:00|2560.5|2558.5|2561.3|2557.8|2564.3|2561.1|2558.2|2555.6|942
1610640300000|2021-01-14 16:05:00|2561.4|2557.9|2561.2|2557.7|2563.8|2560.4|2560|2557.3|925
1610640600000|2021-01-14 16:10:00|2561.1|2557.6|2562.1|2558.6|2563.4|2560.3|2558.6|2556|827
1610640900000|2021-01-14 16:15:00|2562|2558.5|2565.7|2562.2|2567.8|2565.1|2559.7|2557.1|1073
1610641200000|2021-01-14 16:20:00|2564.8|2562.8|2561.1|2559.1|2567|2563.8|2560.9|2558|611
1610641500000|2021-01-14 16:25:00|2561|2559|2560.9|2558.9|2563.7|2561.3|2559.4|2556.4|537
1610641800000|2021-01-14 16:30:00|2561.3|2559.3|2556.2|2552.7|2562.3|2559.6|2555.5|2552.6|737
1610642100000|2021-01-14 16:35:00|2556.3|2552.8|2557.3|2555.3|2558.6|2555.9|2555.1|2552|547
1610642400000|2021-01-14 16:40:00|2557.1|2555.1|2556.7|2554.7|2560|2556.9|2556.6|2554|565
1610642700000|2021-01-14 16:45:00|2556.9|2554.9|2558.3|2556.3|2560.4|2557.4|2556.2|2553.5|690
1610643000000|2021-01-14 16:50:00|2558.4|2556.4|2561.7|2558.2|2562.9|2560|2558.2|2555.5|494
1610643300000|2021-01-14 16:55:00|2561.8|2558.3|2561.7|2558.2|2562.8|2559.4|2558.7|2556.1|503
1610643600000|2021-01-14 17:00:00|2561.6|2558.1|2559.7|2557.7|2563.9|2560.6|2559.5|2557.3|629
1610643900000|2021-01-14 17:05:00|2559.9|2557.9|2561.2|2557.7|2562.6|2559.4|2558.6|2556.3|401
1610644200000|2021-01-14 17:10:00|2561.1|2557.6|2562.4|2560.4|2563.3|2560.5|2560|2556.8|416
1610644500000|2021-01-14 17:15:00|2562.5|2560.5|2560.6|2558.6|2564.9|2562.6|2560.5|2557.6|417
1610644800000|2021-01-14 17:20:00|2560.5|2558.5|2560.9|2557.4|2562.4|2559.9|2560.2|2556.9|537
1610645100000|2021-01-14 17:25:00|2561.1|2557.6|2559.4|2557.4|2562.5|2560|2558.1|2554.6|577
1610645400000|2021-01-14 17:30:00|2559.3|2557.3|2562.3|2560.3|2562.8|2560.5|2559.3|2556.8|376
1610645700000|2021-01-14 17:35:00|2562.4|2560.4|2563|2561|2563.4|2561|2560.8|2558.5|287
1610646000000|2021-01-14 17:40:00|2562.9|2560.9|2564.2|2562.2|2566.7|2563.6|2560.8|2558.8|505
1610646300000|2021-01-14 17:45:00|2564.3|2562.3|2566.1|2564.1|2566.8|2564.3|2563.7|2561.1|585
1610646600000|2021-01-14 17:50:00|2566.8|2563.3|2584|2580.5|2585.6|2582.4|2566.1|2563.2|1350
1610646900000|2021-01-14 17:55:00|2583.9|2580.4|2585.9|2582.4|2587.2|2584.2|2580.7|2577.3|1293
1610647200000|2021-01-14 18:00:00|2586.5|2583|2587.3|2583.8|2591.7|2588.2|2585.8|2582.8|1215
1610647500000|2021-01-14 18:05:00|2587|2583.5|2583.2|2579.7|2587|2583.7|2578.7|2575.9|1006
1610647800000|2021-01-14 18:10:00|2583.1|2579.6|2576.8|2574.8|2583.1|2579.6|2576.1|2573.3|915
1610648100000|2021-01-14 18:15:00|2576.7|2574.7|2575.3|2573.3|2579.3|2575.9|2575|2572|882
1610648400000|2021-01-14 18:20:00|2575.9|2572.4|2573.7|2570.2|2581.8|2578.3|2570|2567|1209
1610648700000|2021-01-14 18:25:00|2573.8|2570.3|2570.4|2568.4|2574.1|2571.2|2567.3|2564.7|1016
1610649000000|2021-01-14 18:30:00|2570.6|2568.6|2571.4|2567.9|2572.6|2569.8|2569.2|2566|714
1610649300000|2021-01-14 18:35:00|2571.3|2567.8|2578.8|2575.3|2579|2575.5|2570.9|2567.8|564
1610649600000|2021-01-14 18:40:00|2578.7|2575.2|2576.4|2572.9|2582.5|2579.1|2575.3|2572|542
1610649900000|2021-01-14 18:45:00|2576.5|2573|2575|2571.5|2577.2|2574.3|2572.9|2570|554
1610650200000|2021-01-14 18:50:00|2574.9|2571.4|2569.5|2567.5|2576.3|2572.8|2569.4|2566.7|488
1610650500000|2021-01-14 18:55:00|2570.5|2567|2566.7|2564.7|2571.5|2568.4|2565.6|2562.6|554
1610650800000|2021-01-14 19:00:00|2566.2|2564.2|2570.8|2568.8|2572.4|2569.9|2565.3|2561.9|611
1610651100000|2021-01-14 19:05:00|2570.7|2568.7|2568.4|2566.4|2571|2568.9|2565.8|2562.7|658
1610651400000|2021-01-14 19:10:00|2568.3|2566.3|2563.7|2560.2|2570.4|2567.2|2559.8|2557.8|502
1610651700000|2021-01-14 19:15:00|2563|2561|2565.4|2563.4|2566.4|2563.9|2559|2557|410
1610652000000|2021-01-14 19:20:00|2566.2|2562.7|2565.5|2562|2566.8|2564.3|2563.8|2560.6|453
1610652300000|2021-01-14 19:25:00|2565.2|2561.7|2564.1|2560.6|2565.5|2562.8|2560.4|2557.2|533
1610652600000|2021-01-14 19:30:00|2563.8|2560.3|2564.1|2562.1|2565.3|2562.3|2561.6|2559|406
1610652900000|2021-01-14 19:35:00|2564.2|2562.2|2563.4|2561.4|2566.8|2564.1|2562.7|2560.3|316
1610653200000|2021-01-14 19:40:00|2563.1|2561.1|2560.2|2556.7|2565.1|2562.5|2559.8|2556.7|369
1610653500000|2021-01-14 19:45:00|2560.4|2556.9|2552.1|2550.1|2561.5|2558.9|2551.5|2549.5|541
1610653800000|2021-01-14 19:50:00|2552.3|2550.3|2550.7|2548.7|2558.8|2555.6|2549.6|2547.6|514
1610654100000|2021-01-14 19:55:00|2550.6|2548.6|2550.5|2547|2553.3|2550.6|2546.5|2543.6|579
1610654400000|2021-01-14 20:00:00|2550.4|2546.9|2553.6|2550.1|2556.6|2553.9|2549.7|2546.4|698
1610654700000|2021-01-14 20:05:00|2553.3|2549.8|2553.3|2549.8|2555.9|2553.1|2549.5|2546.6|456
1610655000000|2021-01-14 20:10:00|2553.2|2549.7|2554.7|2551.2|2556.2|2553.6|2551.9|2548.5|502
1610655300000|2021-01-14 20:15:00|2554.3|2552.3|2551.7|2549.7|2556.9|2554.2|2551.1|2547.7|536
1610655600000|2021-01-14 20:20:00|2551.5|2549.5|2552.7|2549.2|2557.1|2554.6|2551.3|2548.1|594
1610655900000|2021-01-14 20:25:00|2551.9|2548.4|2555.1|2551.6|2556.4|2553.7|2550.6|2547.7|508
1610656200000|2021-01-14 20:30:00|2554.9|2552.9|2557|2553.5|2558.8|2556.2|2554.3|2551.1|530
1610656500000|2021-01-14 20:35:00|2557.1|2553.6|2558.3|2554.8|2559.8|2557|2555.8|2552.4|469
1610656800000|2021-01-14 20:40:00|2558.1|2554.6|2561.7|2559.7|2562|2559.7|2557.1|2553.6|369
1610657100000|2021-01-14 20:45:00|2561.8|2558.2|2561|2557.5|2564.1|2560.6|2559.5|2556.9|496
1610657400000|2021-01-14 20:50:00|2561.2|2557.7|2558.8|2556.8|2563|2559.5|2558.2|2555.6|597
1610657700000|2021-01-14 20:55:00|2560.2|2556.7|2555.8|2552.3|2560.5|2557|2554.5|2551.7|749
1610658000000|2021-01-14 21:00:00|2555.2|2551.7|2557.2|2553.7|2558.6|2555.1|2555.2|2551.7|381
1610658300000|2021-01-14 21:05:00|2557.6|2554.1|2560.3|2558.3|2562.6|2559.4|2556.5|2553.8|313
1610658600000|2021-01-14 21:10:00|2562.4|2558.9|2558.7|2555.2|2562.4|2558.9|2557.1|2554.3|258
1610658900000|2021-01-14 21:15:00|2558.6|2555.1|2557.6|2555.6|2560.1|2556.6|2557.2|2554.6|165
1610659200000|2021-01-14 21:20:00|2559.3|2555.8|2558.7|2556.7|2560.7|2557.3|2557|2554.3|178
1610659500000|2021-01-14 21:25:00|2560.5|2557|2557.8|2555.8|2560.5|2557|2557.5|2555.1|141
1610659800000|2021-01-14 21:30:00|2557.7|2555.7|2558.2|2554.7|2560.8|2557.3|2557.1|2554.4|217
1610660100000|2021-01-14 21:35:00|2557.6|2555.6|2556.7|2553.2|2559.7|2556.2|2556.5|2553.2|163
1610660400000|2021-01-14 21:40:00|2555.9|2553.9|2556.8|2553.3|2558.4|2554.9|2555.6|2552.8|218
1610660700000|2021-01-14 21:45:00|2555.9|2553.9|2556.5|2553|2558.7|2554.4|2554.7|2552|165
1610661000000|2021-01-14 21:50:00|2556.4|2552.9|2554.4|2552.4|2557.3|2554.1|2554.3|2551.4|150
1610661300000|2021-01-14 21:55:00|2554.3|2552.3|2553.4|2549.9|2556.6|2552.3|2549.9|2545.3|224
1610665200000|2021-01-14 23:00:00|2553.5|2550|2560.9|2555.7|2562.1|2556.2|2552.5|2549|299
1610665500000|2021-01-14 23:05:00|2559.1|2555.6|2558.3|2554.8|2561.4|2556.6|2556.5|2553|263
1610665800000|2021-01-14 23:10:00|2558.1|2554.6|2556.6|2553.1|2561.1|2557|2555.9|2552.9|295
1610666100000|2021-01-14 23:15:00|2556.2|2552.7|2560.7|2557.2|2561.3|2557.8|2553.7|2550.8|273
1610666400000|2021-01-14 23:20:00|2561.2|2557.7|2560.3|2556.8|2561.3|2557.8|2559.8|2556.3|93
1610666700000|2021-01-14 23:25:00|2560.4|2556.9|2560.8|2557.3|2561.5|2558.2|2559.5|2556|164
1610667000000|2021-01-14 23:30:00|2560.7|2557.2|2557.7|2554.2|2562.5|2559|2555.6|2552.1|272
1610667300000|2021-01-14 23:35:00|2557.8|2554.3|2557.2|2553.7|2558.5|2555|2556.3|2553.1|158
1610667600000|2021-01-14 23:40:00|2556.7|2553.2|2559.8|2556.3|2560.5|2557|2555.8|2552.3|181
1610667900000|2021-01-14 23:45:00|2559.5|2556|2560.5|2557|2562.5|2559|2558.9|2555.4|115
1610668200000|2021-01-14 23:50:00|2560.4|2556.9|2559.7|2556.2|2561.9|2558.4|2558.1|2555.3|142
1610668500000|2021-01-14 23:55:00|2559.8|2556.3|2558.6|2555.1|2561.3|2557.8|2557.7|2554.2|227
1610668800000|2021-01-15 00:00:00|2558.5|2555|2560.1|2556.6|2560.6|2557.1|2558.2|2554.7|146
1610669100000|2021-01-15 00:05:00|2560|2556.5|2561.2|2557.7|2563.3|2559.8|2559.1|2555.6|244
1610669400000|2021-01-15 00:10:00|2561.1|2557.6|2564.6|2561.1|2564.6|2561.1|2560.6|2557.1|138
1610669700000|2021-01-15 00:15:00|2564.2|2560.7|2571.4|2567.9|2571.4|2567.9|2564.2|2560.7|290
1610670000000|2021-01-15 00:20:00|2571.3|2567.8|2568.1|2564.6|2575.4|2571.9|2566.9|2563.4|396
1610670300000|2021-01-15 00:25:00|2568|2564.5|2575.5|2572|2576|2572.5|2568|2564.5|366
1610670600000|2021-01-15 00:30:00|2575.3|2571.8|2571.2|2567.7|2575.9|2572.4|2570.9|2567.4|360
1610670900000|2021-01-15 00:35:00|2572.3|2568.8|2570.1|2566.6|2573.4|2569.9|2569|2565.5|370
1610671200000|2021-01-15 00:40:00|2569.9|2566.4|2570.5|2567|2570.8|2567.3|2568.2|2564.7|355
1610671500000|2021-01-15 00:45:00|2570.6|2567.1|2570.5|2567|2572.5|2569|2569.2|2565.7|336
1610671800000|2021-01-15 00:50:00|2570.3|2566.8|2570.6|2567.1|2572.3|2568.8|2569.5|2566|294
1610672100000|2021-01-15 00:55:00|2570.7|2567.2|2573.7|2570.2|2574.6|2571.1|2569.2|2565.7|306
1610672400000|2021-01-15 01:00:00|2573.5|2570|2573.5|2570|2581.3|2577.8|2569.1|2565.6|1120
1610672700000|2021-01-15 01:05:00|2573.3|2569.8|2576.3|2572.8|2580.4|2576.9|2572.1|2568.6|777
1610673000000|2021-01-15 01:10:00|2576.4|2572.9|2573.6|2570.1|2577.2|2573.7|2573.1|2569.6|490
1610673300000|2021-01-15 01:15:00|2573.8|2570.3|2579|2575.5|2580.4|2576.9|2573.8|2570.3|530
1610673600000|2021-01-15 01:20:00|2579.2|2575.7|2575.9|2572.4|2580|2576.5|2575.3|2571.8|387
1610673900000|2021-01-15 01:25:00|2576|2572.5|2575.8|2572.3|2578.4|2574.9|2575.3|2571.8|348
1610674200000|2021-01-15 01:30:00|2575.9|2572.4|2575.3|2571.8|2578.1|2574.7|2573.1|2570.2|517
1610674500000|2021-01-15 01:35:00|2575.2|2571.7|2572|2568.5|2576|2572.5|2571.3|2568.3|480
1610674800000|2021-01-15 01:40:00|2571.9|2568.4|2567.6|2564.1|2573|2569.5|2565.9|2562.4|544
1610675100000|2021-01-15 01:45:00|2567.8|2564.3|2564.7|2561.2|2569.5|2566|2562.9|2559.4|494
1610675400000|2021-01-15 01:50:00|2564.5|2561|2563.9|2560.4|2565.2|2561.7|2562.4|2558.9|473
1610675700000|2021-01-15 01:55:00|2563.8|2560.3|2567.1|2563.6|2567.9|2564.4|2562.8|2559.3|451
1610676000000|2021-01-15 02:00:00|2567.5|2564|2565.1|2561.6|2569.5|2566|2565.1|2561.6|337
1610676300000|2021-01-15 02:05:00|2565|2561.5|2565.7|2562.2|2567.3|2563.8|2564.4|2560.9|423
1610676600000|2021-01-15 02:10:00|2565.8|2562.3|2566.5|2563|2568.6|2565.1|2565.1|2561.6|400
1610676900000|2021-01-15 02:15:00|2567|2563.5|2565.1|2561.6|2567.8|2564.3|2563.7|2560.2|346
1610677200000|2021-01-15 02:20:00|2565|2561.5|2566.4|2562.9|2567.7|2564.2|2564.7|2561.2|288
1610677500000|2021-01-15 02:25:00|2566.6|2563.1|2568.3|2564.8|2569.1|2565.6|2566.3|2562.8|220
1610677800000|2021-01-15 02:30:00|2568.2|2564.7|2568.2|2564.7|2571.1|2567.6|2567.4|2563.9|338
1610678100000|2021-01-15 02:35:00|2568.3|2564.8|2567.1|2563.6|2568.8|2565.3|2566|2562.8|396
1610678400000|2021-01-15 02:40:00|2567.2|2563.7|2565.4|2561.9|2567.4|2563.9|2564.7|2561.2|395
1610678700000|2021-01-15 02:45:00|2565.1|2561.6|2560.8|2557.3|2565.7|2562.2|2559.7|2556.2|685
1610679000000|2021-01-15 02:50:00|2561.2|2557.7|2566.4|2562.9|2567.2|2563.7|2560.4|2556.9|585
1610679300000|2021-01-15 02:55:00|2566.6|2563.1|2566.7|2563.2|2567.4|2563.9|2564.5|2561.1|382
1610679600000|2021-01-15 03:00:00|2566.8|2563.3|2566.8|2563.3|2567.6|2564.3|2564.4|2561.3|422
1610679900000|2021-01-15 03:05:00|2566.7|2563.2|2565.7|2562.2|2569.2|2565.7|2564.8|2561.3|361
1610680200000|2021-01-15 03:10:00|2565.6|2562.1|2563.3|2559.8|2565.8|2562.3|2560.8|2557.3|441
1610680500000|2021-01-15 03:15:00|2563.1|2559.6|2560.6|2557.1|2564.3|2560.8|2560.5|2557|484
1610680800000|2021-01-15 03:20:00|2560.5|2557|2558.6|2555.1|2561.3|2557.8|2555.5|2552|700
1610681100000|2021-01-15 03:25:00|2558.5|2555|2559.3|2555.8|2561|2557.5|2556.1|2553.5|491
1610681400000|2021-01-15 03:30:00|2559.5|2556|2562.2|2558.7|2563.4|2560.6|2557.8|2555.2|312
1610681700000|2021-01-15 03:35:00|2562.1|2558.6|2561.5|2558|2563.5|2560.2|2560.9|2557.9|231
1610682000000|2021-01-15 03:40:00|2561.7|2558.2|2563.2|2559.7|2564.3|2561.5|2560.7|2557.4|222
1610682300000|2021-01-15 03:45:00|2563.4|2559.9|2561.3|2559.3|2565.7|2563|2561.3|2558.5|279
1610682600000|2021-01-15 03:50:00|2562.5|2559|2563.1|2561.1|2564.1|2561.3|2561.6|2558.6|231
1610682900000|2021-01-15 03:55:00|2562.9|2560.9|2560|2558|2564.5|2561.8|2559.1|2556.3|239
1610683200000|2021-01-15 04:00:00|2560.5|2557|2558.7|2556.7|2560.5|2557.6|2558.3|2555.5|189
1610683500000|2021-01-15 04:05:00|2558.6|2556.6|2559.3|2557.3|2560.1|2557.3|2557|2554.8|196
1610683800000|2021-01-15 04:10:00|2559.4|2557.4|2557.1|2555.1|2561|2557.7|2556.8|2554.4|269
1610684100000|2021-01-15 04:15:00|2557.2|2555.2|2555.9|2553.9|2557.7|2555.7|2555.8|2553.3|193
1610684400000|2021-01-15 04:20:00|2556|2554|2557.3|2555.3|2559|2556.2|2556|2553.9|193
1610684700000|2021-01-15 04:25:00|2557.4|2555.4|2556.8|2554.8|2559.1|2556.5|2555.8|2553.2|268
1610685000000|2021-01-15 04:30:00|2556.9|2554.9|2559|2557|2560|2557.4|2556.4|2553.7|248
1610685300000|2021-01-15 04:35:00|2559.3|2557.3|2564|2560.5|2564.4|2560.9|2558.8|2556.1|258
1610685600000|2021-01-15 04:40:00|2564.1|2560.6|2563|2559.5|2564.4|2560.9|2562.2|2558.7|180
1610685900000|2021-01-15 04:45:00|2563.1|2559.6|2560.5|2557|2563.8|2560.3|2560.2|2556.7|180
1610686200000|2021-01-15 04:50:00|2560.4|2556.9|2562.5|2559|2564.6|2561.1|2560.4|2556.9|277
1610686500000|2021-01-15 04:55:00|2562.4|2558.9|2561.5|2558|2563.5|2560.5|2560.5|2557.7|203
1610686800000|2021-01-15 05:00:00|2561.4|2557.9|2559.8|2556.3|2561.7|2558.2|2558.3|2555.2|324
1610687100000|2021-01-15 05:05:00|2559.9|2556.4|2561.4|2557.9|2561.9|2558.6|2559.2|2555.7|251
1610687400000|2021-01-15 05:10:00|2561.3|2557.8|2560.5|2557|2562.3|2559.3|2560.4|2556.9|249
1610687700000|2021-01-15 05:15:00|2560.6|2557.1|2557.9|2554.4|2561.5|2558.9|2556.8|2553.3|347
1610688000000|2021-01-15 05:20:00|2558|2554.5|2558.3|2554.8|2558.7|2556|2555.5|2552.3|372
1610688300000|2021-01-15 05:25:00|2557.4|2555.4|2557.9|2554.4|2558.8|2556.4|2555.6|2552.8|307
1610688600000|2021-01-15 05:30:00|2557.7|2554.2|2555|2551.5|2558.5|2555.9|2550.1|2547.5|824
1610688900000|2021-01-15 05:35:00|2554.8|2551.3|2544.4|2540.9|2555.8|2552.3|2544.3|2540.8|757
1610689200000|2021-01-15 05:40:00|2544.8|2541.3|2546.4|2542.9|2550|2546.5|2543|2539.5|761
1610689500000|2021-01-15 05:45:00|2546.2|2542.7|2542.9|2539.4|2548.4|2544.9|2541.9|2538.4|733
1610689800000|2021-01-15 05:50:00|2543|2539.5|2543.8|2540.3|2544.7|2541.2|2538.4|2534.9|728
1610690100000|2021-01-15 05:55:00|2543.9|2540.4|2544.9|2541.4|2546.3|2542.8|2542.4|2538.9|508
1610690400000|2021-01-15 06:00:00|2545.1|2541.6|2545.5|2542|2549.9|2546.4|2544.4|2540.9|575
1610690700000|2021-01-15 06:05:00|2545.6|2542.1|2549.1|2545.6|2550.9|2547.4|2543.9|2540.4|555
1610691000000|2021-01-15 06:10:00|2549|2545.5|2545.8|2542.3|2549.9|2546.4|2545.6|2542.1|511
1610691300000|2021-01-15 06:15:00|2546|2542.5|2544.6|2541.1|2546.6|2543.1|2541.9|2538.4|550
1610691600000|2021-01-15 06:20:00|2544.8|2541.3|2537.6|2534.1|2544.8|2541.3|2533|2529.5|1010
1610691900000|2021-01-15 06:25:00|2537.4|2533.9|2539.8|2536.3|2542.2|2538.7|2534.8|2531.3|711
1610692200000|2021-01-15 06:30:00|2539.5|2536|2538.2|2534.7|2539.6|2536.1|2533.1|2529.6|706
1610692500000|2021-01-15 06:35:00|2538.3|2534.8|2536.6|2533.1|2538.7|2535.2|2535.6|2532.1|535
1610692800000|2021-01-15 06:40:00|2536.7|2533.2|2530.7|2528.7|2536.7|2533.2|2527.5|2524|798
1610693100000|2021-01-15 06:45:00|2531.4|2527.9|2531|2527.5|2532.3|2528.8|2524.7|2521.4|719
1610693400000|2021-01-15 06:50:00|2531.1|2527.6|2529.9|2526.4|2534|2530.5|2527.2|2523.7|787
1610693700000|2021-01-15 06:55:00|2529.8|2526.3|2534.5|2531|2535.1|2531.6|2528.5|2525|693
1610694000000|2021-01-15 07:00:00|2534.4|2530.9|2536.2|2532.7|2536.8|2533.3|2532.4|2528.9|476
1610694300000|2021-01-15 07:05:00|2536.1|2532.6|2537|2533.5|2538|2534.5|2535.8|2532.3|439
1610694600000|2021-01-15 07:10:00|2536.8|2533.3|2537.7|2534.2|2538.5|2535|2535.5|2532|402
1610694900000|2021-01-15 07:15:00|2537.8|2534.3|2535.2|2531.7|2540.6|2537.1|2534.9|2531.4|383
1610695200000|2021-01-15 07:20:00|2535.1|2531.6|2540.3|2536.8|2540.6|2537.1|2533.5|2530|406
1610695500000|2021-01-15 07:25:00|2539.9|2536.4|2535.9|2532.4|2541.4|2537.9|2535|2531.5|391
1610695800000|2021-01-15 07:30:00|2535.8|2532.3|2536.1|2532.6|2539|2535.5|2533.4|2529.9|398
1610696100000|2021-01-15 07:35:00|2536|2532.5|2540.6|2537.1|2541.7|2538.9|2536|2532.5|458
1610696400000|2021-01-15 07:40:00|2541.4|2537.9|2540.5|2537|2544.1|2540.6|2539.8|2536.3|557
1610696700000|2021-01-15 07:45:00|2540.4|2536.9|2541.1|2537.6|2541.4|2537.9|2537.2|2533.7|521
1610697000000|2021-01-15 07:50:00|2541.2|2537.7|2539.6|2536.1|2544.5|2541|2537.2|2534.2|405
1610697300000|2021-01-15 07:55:00|2539.5|2536|2545.1|2541.6|2549.1|2545.6|2539.4|2536|476
1610697600000|2021-01-15 08:00:00|2545|2541.5|2539.8|2536.3|2547.4|2543.9|2539|2535.5|606
1610697900000|2021-01-15 08:05:00|2540|2536.5|2541.4|2537.9|2542.5|2539|2538.8|2535.3|465
1610698200000|2021-01-15 08:10:00|2541.5|2538|2539.2|2535.7|2541.7|2538.2|2537.6|2534.1|412
1610698500000|2021-01-15 08:15:00|2538.8|2535.3|2540.3|2536.8|2542.9|2539.4|2536.5|2533|439
1610698800000|2021-01-15 08:20:00|2540.4|2536.9|2543.3|2539.8|2544.1|2540.6|2539.6|2536.1|353
1610699100000|2021-01-15 08:25:00|2543.2|2539.7|2538.9|2535.4|2543.4|2539.9|2538.1|2534.6|340
1610699400000|2021-01-15 08:30:00|2538.6|2535.1|2539.7|2537.7|2543.4|2541.4|2534.4|2530.9|496
1610699700000|2021-01-15 08:35:00|2539.8|2537.8|2543.3|2539.8|2543.4|2539.9|2535.1|2532.5|607
1610700000000|2021-01-15 08:40:00|2543.5|2540|2539.8|2536.3|2543.5|2540.1|2539.2|2536.2|472
1610700300000|2021-01-15 08:45:00|2539.9|2536.4|2541.3|2537.8|2542.5|2539|2537.9|2534.4|457
1610700600000|2021-01-15 08:50:00|2541.1|2537.6|2537.8|2535.8|2542.2|2539.4|2537.3|2534.9|313
1610700900000|2021-01-15 08:55:00|2537.7|2535.7|2537.2|2533.7|2540.8|2538|2535.1|2531.6|478
1610701200000|2021-01-15 09:00:00|2537.1|2533.6|2541.7|2539.7|2542.9|2540|2536.9|2533.4|459
1610701500000|2021-01-15 09:05:00|2541.4|2539.4|2541.9|2539.9|2544.4|2541.3|2540.8|2538.5|471
1610701800000|2021-01-15 09:10:00|2542.6|2539.1|2542.7|2540.7|2543.9|2541.3|2540.5|2538.1|425
1610702100000|2021-01-15 09:15:00|2542.5|2540.5|2542.2|2538.7|2544.5|2541|2541|2538.5|474
1610702400000|2021-01-15 09:20:00|2542.1|2538.6|2540.2|2536.7|2543.3|2539.8|2538.6|2535.1|498
1610702700000|2021-01-15 09:25:00|2540.4|2536.9|2540.6|2537.1|2542.4|2539|2539.6|2536.5|326
1610703000000|2021-01-15 09:30:00|2540.7|2537.2|2544.3|2540.8|2544.4|2540.9|2539.7|2536.2|420
1610703300000|2021-01-15 09:35:00|2544.1|2540.6|2543.6|2541.6|2547.8|2545.3|2542.6|2539.3|562
1610703600000|2021-01-15 09:40:00|2543.5|2541.5|2545.5|2542|2545.8|2542.7|2541.1|2538.6|536
1610703900000|2021-01-15 09:45:00|2545.4|2541.9|2549.6|2546.1|2550.9|2548.2|2544.4|2541.4|542
1610704200000|2021-01-15 09:50:00|2549.7|2546.2|2549|2545.5|2551.5|2548.2|2547.9|2544.7|590
1610704500000|2021-01-15 09:55:00|2548.9|2545.4|2549.8|2546.3|2550.9|2547.4|2548|2544.5|353
1610704800000|2021-01-15 10:00:00|2549.5|2546|2547.6|2544.1|2550.5|2547|2547.3|2543.8|334
1610705100000|2021-01-15 10:05:00|2547.5|2544|2548.3|2544.8|2549.4|2546.4|2546.5|2543.4|316
1610705400000|2021-01-15 10:10:00|2548.6|2545.1|2547|2543.5|2551.4|2548.7|2546|2543.2|348
1610705700000|2021-01-15 10:15:00|2546.1|2544.1|2546.1|2542.6|2547.6|2544.3|2544.8|2542.1|356
1610706000000|2021-01-15 10:20:00|2546|2542.5|2543.9|2540.4|2547.1|2544.4|2542.5|2539.8|306
1610706300000|2021-01-15 10:25:00|2543.8|2540.3|2547.1|2543.6|2547.2|2544.4|2542.2|2539.4|334
1610706600000|2021-01-15 10:30:00|2547|2543.5|2551|2547.5|2551.6|2548.6|2546.3|2543.2|492
1610706900000|2021-01-15 10:35:00|2550.9|2547.4|2546.4|2544.4|2552.6|2549.5|2546.4|2543.8|429
1610707200000|2021-01-15 10:40:00|2546.6|2544.6|2547.8|2544.3|2549.9|2547.2|2546.6|2543.9|250
1610707500000|2021-01-15 10:45:00|2547.7|2544.2|2545.1|2543.1|2547.8|2545.1|2544.9|2541.9|374
1610707800000|2021-01-15 10:50:00|2544.9|2542.9|2543.9|2540.4|2545.9|2543.1|2542.6|2539.6|370
1610708100000|2021-01-15 10:55:00|2544|2540.5|2546.1|2542.6|2548.1|2545.4|2543.3|2540.3|343
1610708400000|2021-01-15 11:00:00|2546.2|2542.7|2545.2|2541.7|2548.4|2545.6|2543.8|2540.9|400
1610708700000|2021-01-15 11:05:00|2544.1|2542.1|2542.7|2539.2|2544.8|2542.1|2541.4|2538.5|338
1610709000000|2021-01-15 11:10:00|2542.6|2539.1|2538.5|2535|2543|2540.5|2533.8|2531.8|620
1610709300000|2021-01-15 11:15:00|2538.2|2536.2|2541.8|2538.3|2543.1|2540.4|2538.1|2534.8|623
1610709600000|2021-01-15 11:20:00|2541.7|2538.2|2538.2|2536.2|2542.1|2538.8|2537.4|2534.5|497
1610709900000|2021-01-15 11:25:00|2539|2535.5|2536.2|2532.7|2541.2|2538.3|2536.1|2532.6|402
1610710200000|2021-01-15 11:30:00|2536.1|2532.6|2538|2534.5|2539.8|2536.9|2534.2|2531.4|485
1610710500000|2021-01-15 11:35:00|2538.1|2534.6|2535.8|2532.3|2538.7|2535.9|2534.3|2531.4|379
1610710800000|2021-01-15 11:40:00|2535|2533|2535.2|2531.7|2537.9|2534.9|2533.2|2530.4|360
1610711100000|2021-01-15 11:45:00|2535.3|2531.8|2534.8|2531.3|2536.4|2533.7|2532.1|2530.1|475
1610711400000|2021-01-15 11:50:00|2534.7|2531.2|2535.1|2531.6|2535.9|2533.1|2532.9|2529.7|465
1610711700000|2021-01-15 11:55:00|2534.5|2532.5|2527.9|2524.4|2536.6|2533.3|2524.2|2520.8|668
1610712000000|2021-01-15 12:00:00|2528|2524.5|2518.1|2514.6|2530.4|2526.9|2514.4|2510.9|875
1610712300000|2021-01-15 12:05:00|2518.5|2515|2521.9|2518.4|2523.3|2520.4|2515.4|2512.7|964
1610712600000|2021-01-15 12:10:00|2521.8|2518.3|2525.7|2522.2|2525.8|2522.3|2518.5|2515|743
1610712900000|2021-01-15 12:15:00|2525.1|2523.1|2526.1|2524.1|2527.7|2524.4|2524.5|2521.2|490
1610713200000|2021-01-15 12:20:00|2526|2524|2526|2522.5|2529.2|2525.9|2523.4|2520.7|591
1610713500000|2021-01-15 12:25:00|2525.8|2522.3|2524.5|2521|2525.9|2522.6|2522.1|2518.6|530
1610713800000|2021-01-15 12:30:00|2524.6|2521.1|2523.1|2519.6|2524.6|2521.1|2518.4|2514.9|530
1610714100000|2021-01-15 12:35:00|2523.2|2519.7|2526.2|2524.2|2527.7|2524.8|2521.8|2518.6|503
1610714400000|2021-01-15 12:40:00|2526.6|2523.1|2524.9|2521.4|2528.8|2526|2523.9|2520.7|546
1610714700000|2021-01-15 12:45:00|2524.8|2521.3|2525.8|2522.3|2526.8|2523.3|2524.2|2520.7|401
1610715000000|2021-01-15 12:50:00|2525.5|2522|2531.5|2528|2531.8|2528.3|2523.1|2519.6|606
1610715300000|2021-01-15 12:55:00|2531.6|2528.1|2529.9|2526.4|2536|2533.2|2529.6|2526.4|688
1610715600000|2021-01-15 13:00:00|2529.7|2526.2|2528.3|2526.3|2530|2527.5|2523.5|2520.6|890
1610715900000|2021-01-15 13:05:00|2528.1|2526.1|2528|2526|2531.5|2529.5|2523.8|2520.8|668
1610716200000|2021-01-15 13:10:00|2527.8|2525.8|2530.3|2528.3|2532.4|2530.4|2527.6|2525.6|616
1610716500000|2021-01-15 13:15:00|2530.2|2528.2|2531.7|2529.7|2533.5|2531.5|2527.2|2525.2|682
1610716800000|2021-01-15 13:20:00|2531.6|2529.6|2529.2|2527.2|2535.9|2533.9|2528.9|2526.2|747
1610717100000|2021-01-15 13:25:00|2529.1|2527.1|2529.7|2526.2|2532.8|2530.8|2527.3|2524.2|592
1610717400000|2021-01-15 13:30:00|2530|2526.5|2533.4|2529.9|2534.1|2530.6|2526|2522.5|1289
1610717700000|2021-01-15 13:35:00|2533.5|2530|2528|2526|2538|2534.5|2526.9|2523.9|1078
1610718000000|2021-01-15 13:40:00|2527.8|2525.8|2501.2|2499.2|2528|2526|2498.7|2495.7|1319
1610718300000|2021-01-15 13:45:00|2501.4|2499.4|2479.7|2477.7|2501.4|2499.4|2475|2473|1691
1610718600000|2021-01-15 13:50:00|2480|2478|2470.6|2467.1|2481.7|2479|2465.8|2463.3|1681
1610718900000|2021-01-15 13:55:00|2469.9|2466.4|2483.6|2480.1|2484.4|2482.1|2469.4|2465.9|1341
1610719200000|2021-01-15 14:00:00|2483.1|2481.1|2485.3|2483.3|2487.3|2484|2477.9|2475.1|1354
1610719500000|2021-01-15 14:05:00|2484.5|2482.5|2488|2486|2490.3|2488.3|2480.4|2478|1363
1610719800000|2021-01-15 14:10:00|2488.2|2486.2|2486|2484|2493.8|2491.8|2486|2484|1016
1610720100000|2021-01-15 14:15:00|2485.9|2483.9|2489.9|2487.9|2491.7|2489.7|2483.5|2481.5|903
1610720400000|2021-01-15 14:20:00|2490|2488|2494.8|2492.8|2497.3|2495.1|2489.6|2487.6|875
1610720700000|2021-01-15 14:25:00|2494.7|2492.7|2493.8|2491.8|2497.7|2495.3|2492.2|2490.2|739
1610721000000|2021-01-15 14:30:00|2494.4|2492.4|2494.7|2492.7|2497.9|2495.9|2491.8|2489.8|1119
1610721300000|2021-01-15 14:35:00|2494.6|2492.6|2506.2|2502.7|2510|2507.1|2494.4|2492.4|1156
1610721600000|2021-01-15 14:40:00|2505.4|2503.4|2504.4|2502.4|2506.4|2504|2498.3|2495.6|1043
1610721900000|2021-01-15 14:45:00|2504.6|2502.6|2499.7|2497.7|2515.2|2512.4|2497.1|2494.4|1136
1610722200000|2021-01-15 14:50:00|2500.4|2496.9|2495.6|2493.6|2501.4|2498.8|2493.3|2491.3|1121
1610722500000|2021-01-15 14:55:00|2495.8|2493.8|2502.6|2499.1|2505.4|2502.9|2494.8|2492.8|881
1610722800000|2021-01-15 15:00:00|2502.7|2499.2|2500.1|2496.6|2509.6|2506.2|2498.7|2496.3|960
1610723100000|2021-01-15 15:05:00|2499.8|2496.3|2484.4|2482.4|2499.8|2497|2483.3|2481.3|1395
1610723400000|2021-01-15 15:10:00|2484.5|2482.5|2490|2488|2491.9|2489.4|2478.9|2476.9|1399
1610723700000|2021-01-15 15:15:00|2489.8|2487.8|2480.5|2478.5|2490.3|2488.2|2478.9|2476|1104
1610724000000|2021-01-15 15:20:00|2480.6|2478.6|2472.8|2469.3|2482.5|2479.8|2470.7|2468|1199
1610724300000|2021-01-15 15:25:00|2472.7|2469.2|2481.8|2479.8|2485.1|2483.1|2470.5|2467.7|1257
1610724600000|2021-01-15 15:30:00|2482.2|2480.2|2486.6|2484.6|2487.2|2484.8|2476.9|2474.9|1175
1610724900000|2021-01-15 15:35:00|2486.8|2484.8|2483|2481|2487.8|2485.8|2481.9|2479.1|951
1610725200000|2021-01-15 15:40:00|2482.9|2480.9|2483.1|2481.1|2487.7|2485|2480.1|2478.1|900
1610725500000|2021-01-15 15:45:00|2483|2481|2475.7|2473.7|2483.5|2481.5|2474|2471.9|892
1610725800000|2021-01-15 15:50:00|2476|2474|2464|2462|2476.2|2474.2|2463.1|2460.3|1368
1610726100000|2021-01-15 15:55:00|2463.8|2461.8|2474.5|2471|2474.5|2471.6|2459.7|2456.8|1265
1610726400000|2021-01-15 16:00:00|2474.8|2471.3|2468.3|2466.3|2474.9|2472.1|2468.2|2465.9|1171
1610726700000|2021-01-15 16:05:00|2468.4|2466.4|2469.7|2467.7|2472|2470|2465.5|2462.3|897
1610727000000|2021-01-15 16:10:00|2469.6|2467.6|2466.9|2464.9|2470.6|2468.2|2463.4|2461.4|1071
1610727300000|2021-01-15 16:15:00|2468|2464.5|2470.2|2468.2|2472.5|2469.6|2462.5|2460.3|1003
1610727600000|2021-01-15 16:20:00|2470.3|2468.3|2473.6|2471.6|2474.6|2471.9|2469.4|2467.4|858
1610727900000|2021-01-15 16:25:00|2473.5|2471.5|2482.1|2480.1|2485.5|2483.1|2467.8|2465.4|1162
1610728200000|2021-01-15 16:30:00|2481.8|2479.8|2482.4|2480.4|2483.8|2481.5|2479.7|2477.2|797
1610728500000|2021-01-15 16:35:00|2482.3|2480.3|2479.3|2477.3|2483.6|2480.7|2477.7|2475.7|867
1610728800000|2021-01-15 16:40:00|2479.6|2477.6|2484.6|2482.6|2485.7|2483.7|2479.3|2477.3|684
1610729100000|2021-01-15 16:45:00|2484.7|2482.7|2480|2478|2485.6|2483.6|2479.8|2477.8|677
1610729400000|2021-01-15 16:50:00|2480.1|2478.1|2477.6|2475.6|2481.9|2479.2|2477.4|2474.8|658
1610729700000|2021-01-15 16:55:00|2477.8|2475.8|2480.7|2478.7|2481.8|2479.6|2476.1|2474.1|593
1610730000000|2021-01-15 17:00:00|2480.6|2478.6|2480|2478|2481|2478.6|2472|2469.5|692
1610730300000|2021-01-15 17:05:00|2480.2|2478.2|2476.5|2474.5|2480.7|2478.7|2475.2|2472.8|650
1610730600000|2021-01-15 17:10:00|2476.6|2474.6|2474.5|2472.5|2476.8|2474.8|2469.7|2467.7|771
1610730900000|2021-01-15 17:15:00|2474.3|2472.3|2474.1|2472.1|2476.8|2474.3|2473.1|2471|601
1610731200000|2021-01-15 17:20:00|2474|2472|2478.7|2476.7|2479.4|2476.8|2472.7|2470.3|568
1610731500000|2021-01-15 17:25:00|2478.6|2476.6|2475.3|2473.3|2479.6|2476.8|2475.2|2472.7|634
1610731800000|2021-01-15 17:30:00|2475.1|2473.1|2475.6|2473.6|2478.1|2475.7|2474.6|2472.5|560
1610732100000|2021-01-15 17:35:00|2475.7|2473.7|2475|2473|2477.3|2475|2474.1|2472.1|448
1610732400000|2021-01-15 17:40:00|2475.1|2473.1|2475.5|2473.5|2478.3|2475.8|2473.7|2471.7|381
1610732700000|2021-01-15 17:45:00|2475.6|2473.6|2477.4|2475.4|2477.9|2475.9|2474.7|2472.2|331
1610733000000|2021-01-15 17:50:00|2477|2475|2480.3|2478.3|2481.5|2479.5|2476.8|2474.8|509
1610733300000|2021-01-15 17:55:00|2480.2|2478.2|2479.3|2477.3|2480.8|2478.8|2477.9|2475.9|525
1610733600000|2021-01-15 18:00:00|2479.4|2477.4|2477.6|2475.6|2479.9|2477.9|2476.1|2473.5|463
1610733900000|2021-01-15 18:05:00|2478.4|2474.9|2477.2|2475.2|2479.4|2477.4|2474.6|2471.9|467
1610734200000|2021-01-15 18:10:00|2477.3|2475.3|2478.6|2476.6|2480.7|2478.7|2476.8|2474.4|390
1610734500000|2021-01-15 18:15:00|2478.3|2476.3|2482.3|2480.3|2482.3|2480.3|2477.1|2474.5|372
1610734800000|2021-01-15 18:20:00|2482.2|2480.2|2482.8|2480.8|2484.1|2482.1|2479.2|2477.2|627
1610735100000|2021-01-15 18:25:00|2482.6|2480.6|2485.6|2483.6|2486.9|2484.9|2482|2479.6|634
1610735400000|2021-01-15 18:30:00|2485.4|2483.4|2483|2481|2488.2|2485.8|2482.6|2480.6|414
1610735700000|2021-01-15 18:35:00|2482.9|2480.9|2481.7|2479.7|2483.9|2481.3|2478.1|2476.1|441
1610736000000|2021-01-15 18:40:00|2481.8|2479.8|2479|2477|2481.8|2479.8|2478|2475.7|462
1610736300000|2021-01-15 18:45:00|2478.9|2476.9|2475.7|2473.7|2479.6|2477.6|2475.4|2473.3|400
1610736600000|2021-01-15 18:50:00|2475.5|2473.5|2478.3|2476.3|2480.1|2477.4|2475.1|2472.4|354
1610736900000|2021-01-15 18:55:00|2478.1|2476.1|2477.3|2475.3|2481.2|2479.2|2477.1|2475.1|337
1610737200000|2021-01-15 19:00:00|2477.4|2475.4|2480.3|2478.3|2481.4|2479.3|2476.9|2474.6|352
1610737500000|2021-01-15 19:05:00|2480.4|2478.4|2479.1|2477.1|2481.5|2479.1|2478.6|2476.6|335
1610737800000|2021-01-15 19:10:00|2479.2|2477.2|2476.4|2474.4|2480.2|2478|2476.4|2474.2|274
1610738100000|2021-01-15 19:15:00|2476.5|2474.5|2474.2|2472.2|2477.8|2475.8|2473.4|2471.4|267
1610738400000|2021-01-15 19:20:00|2474.7|2472.7|2474.3|2470.8|2477.2|2474.4|2473.3|2470.6|341
1610738700000|2021-01-15 19:25:00|2474.4|2470.9|2477.8|2475.8|2479.3|2476.8|2473.1|2470.4|313
1610739000000|2021-01-15 19:30:00|2478|2476|2478.2|2476.2|2479.9|2477.9|2477.9|2475.7|263
1610739300000|2021-01-15 19:35:00|2478.1|2476.1|2479|2477|2480.4|2477.8|2476.9|2474.1|303
1610739600000|2021-01-15 19:40:00|2479.1|2477.1|2478.4|2476.4|2479.6|2477.2|2476|2474|286
1610739900000|2021-01-15 19:45:00|2478.5|2476.5|2476.3|2474.3|2478.8|2476.8|2475.5|2472.9|278
1610740200000|2021-01-15 19:50:00|2476.2|2474.2|2478.1|2476.1|2478.3|2476.2|2475.6|2472.9|269
1610740500000|2021-01-15 19:55:00|2477.9|2475.9|2475|2473|2478.3|2476.3|2474.7|2472.7|356
1610740800000|2021-01-15 20:00:00|2475.1|2473.1|2473.2|2471.2|2476.3|2474.3|2472.8|2470.8|419
1610741100000|2021-01-15 20:05:00|2473.3|2471.3|2470.9|2468.9|2474.3|2471.9|2470.7|2468|427
1610741400000|2021-01-15 20:10:00|2470.8|2468.8|2472.9|2470.9|2474.6|2472.3|2468.9|2466.8|523
1610741700000|2021-01-15 20:15:00|2473|2471|2474.2|2472.2|2476.1|2473.9|2470.5|2468.5|423
1610742000000|2021-01-15 20:20:00|2474|2472|2474.1|2472.1|2476|2474|2473|2470.8|355
1610742300000|2021-01-15 20:25:00|2474.2|2472.2|2472.9|2470.9|2475.2|2473.1|2472.7|2470.5|249
1610742600000|2021-01-15 20:30:00|2472.8|2470.8|2475|2473|2475.4|2473.4|2471.5|2469.5|301
1610742900000|2021-01-15 20:35:00|2475.1|2473.1|2476.4|2474.4|2476.8|2474.8|2474|2471.8|347
1610743200000|2021-01-15 20:40:00|2476.5|2474.5|2474.5|2472.5|2478.1|2475.6|2474.3|2472.1|421
1610743500000|2021-01-15 20:45:00|2474.6|2472.6|2473.6|2471.6|2475.9|2473.2|2472.8|2470.6|437
1610743800000|2021-01-15 20:50:00|2474.4|2472.4|2471.2|2469.2|2475.4|2472.7|2470|2467.8|396
1610744100000|2021-01-15 20:55:00|2471.3|2469.3|2472.2|2470.2|2474.5|2472.1|2470.8|2468.2|485
1610744400000|2021-01-15 21:00:00|2472.4|2470.4|2472.8|2470.8|2474.1|2471.4|2471.2|2469.2|352
1610744700000|2021-01-15 21:05:00|2473.7|2470.2|2470.3|2468.3|2473.7|2470.4|2469.8|2466.6|323
1610745000000|2021-01-15 21:10:00|2471.2|2467.7|2470.3|2466.8|2471.6|2469|2469.4|2466.5|221
1610745300000|2021-01-15 21:15:00|2469.9|2467.9|2471.2|2467.7|2471.6|2468.6|2469.4|2466.3|133
1610745600000|2021-01-15 21:20:00|2471.3|2467.8|2471.9|2469.9|2472.8|2470.3|2469.9|2467|169
1610745900000|2021-01-15 21:25:00|2473.3|2469.8|2473.4|2469.9|2473.9|2471.1|2471.1|2467.8|187
1610746200000|2021-01-15 21:30:00|2472.5|2470.5|2471.1|2469.1|2474|2471.3|2471.1|2468.3|168
1610746500000|2021-01-15 21:35:00|2472.7|2469.2|2473.5|2470|2474.3|2471.9|2471.2|2468.5|146
1610746800000|2021-01-15 21:40:00|2473.4|2469.9|2472.5|2470.5|2474.7|2471.7|2471.3|2468.3|180
1610747100000|2021-01-15 21:45:00|2472.4|2470.4|2475.1|2471.6|2477.5|2474.4|2471.5|2468.4|369
1610747400000|2021-01-15 21:50:00|2475.2|2471.7|2476.5|2473|2478|2474.5|2473.1|2469.6|357
1610747700000|2021-01-15 21:55:00|2476.3|2472.8|2482.6|2472.7|2487.5|2477.9|2474.6|2467|458
1610924400000|2021-01-17 23:00:00|2482.2|2478.7|2483|2479.5|2490.9|2481.7|2480.3|2471.4|508
1610924700000|2021-01-17 23:05:00|2482.8|2479.3|2479|2475.5|2485.9|2481|2476.5|2471.8|794
1610925000000|2021-01-17 23:10:00|2479.2|2475.7|2484.3|2480.8|2488.9|2481.4|2478.2|2473.6|695
1610925300000|2021-01-17 23:15:00|2484.2|2480.7|2482.6|2479.1|2484.2|2480.7|2481|2477.5|274
1610925600000|2021-01-17 23:20:00|2482.7|2479.2|2482.8|2479.3|2484.7|2481.2|2481.9|2478.4|222
1610925900000|2021-01-17 23:25:00|2482.9|2479.4|2481.5|2478|2484|2480.5|2480.5|2477|160
1610926200000|2021-01-17 23:30:00|2481.7|2478.2|2472.1|2468.6|2481.7|2478.2|2470.8|2467.3|322
1610926500000|2021-01-17 23:35:00|2472.8|2469.3|2464.6|2461.1|2484.6|2473.6|2455.1|2443.1|953
1610926800000|2021-01-17 23:40:00|2464.4|2460.9|2458.7|2455.2|2466.8|2463.3|2455.4|2451.9|592
1610927100000|2021-01-17 23:45:00|2458.8|2455.3|2453.8|2450.3|2464.2|2460.7|2449.9|2446.4|669
1610927400000|2021-01-17 23:50:00|2454|2450.5|2442.7|2439.2|2456.3|2452.8|2442.7|2439.2|632
1610927700000|2021-01-17 23:55:00|2442.6|2439.1|2424.4|2420.9|2448.4|2444.9|2409.7|2402.3|728
1610928000000|2021-01-18 00:00:00|2424.6|2421.1|2428.9|2425.4|2434.5|2431|2424.2|2420.7|784
1610928300000|2021-01-18 00:05:00|2428.7|2425.2|2442.3|2438.8|2446.9|2443.4|2427.5|2424|740
1610928600000|2021-01-18 00:10:00|2442.5|2439|2442.8|2439.3|2447.3|2443.8|2438.1|2434.6|703
1610928900000|2021-01-18 00:15:00|2442.6|2439.1|2447.3|2443.8|2450.6|2447.1|2442.6|2439.1|575
1610929200000|2021-01-18 00:20:00|2447.2|2443.7|2453.9|2450.4|2455.3|2451.8|2446.7|2443.2|460
1610929500000|2021-01-18 00:25:00|2453.8|2450.3|2460.7|2457.2|2465.3|2461.8|2453.7|2450.2|662
1610929800000|2021-01-18 00:30:00|2460.8|2457.3|2457.8|2454.3|2463.1|2459.6|2456.9|2453.4|403
1610930100000|2021-01-18 00:35:00|2458.1|2454.6|2450.2|2446.7|2459.3|2455.8|2447.6|2444.1|616
1610930400000|2021-01-18 00:40:00|2450.3|2446.8|2456.1|2452.6|2458.7|2455.2|2446.5|2443|487
1610930700000|2021-01-18 00:45:00|2455.9|2452.4|2459|2455.5|2461.3|2457.8|2455.7|2452.2|252
1610931000000|2021-01-18 00:50:00|2458.9|2455.4|2462|2458.5|2462.7|2459.2|2457.5|2454|367
1610931300000|2021-01-18 00:55:00|2462.1|2458.6|2466.2|2462.7|2468.4|2464.9|2461.9|2458.4|602
1610931600000|2021-01-18 01:00:00|2466.3|2462.8|2464.7|2461.2|2468.5|2465|2453.1|2449.6|1237
1610931900000|2021-01-18 01:05:00|2465|2461.5|2471.8|2468.3|2473.7|2470.2|2459.9|2456.4|1025
1610932200000|2021-01-18 01:10:00|2471.4|2467.9|2465.2|2461.7|2472.5|2469|2464.1|2460.6|937
1610932500000|2021-01-18 01:15:00|2465.1|2461.6|2462.6|2459.1|2465.4|2461.9|2458.1|2454.6|758
1610932800000|2021-01-18 01:20:00|2462.7|2459.2|2463.6|2460.1|2469.5|2466|2462.1|2458.6|778
1610933100000|2021-01-18 01:25:00|2463.4|2459.9|2470.6|2467.1|2471.9|2468.9|2463|2459.5|858
1610933400000|2021-01-18 01:30:00|2470.5|2467|2471.6|2468.1|2482.7|2479.2|2470.2|2466.7|1126
1610933700000|2021-01-18 01:35:00|2471.8|2468.3|2471.6|2468.1|2474.6|2471.1|2469.9|2466.4|760
1610934000000|2021-01-18 01:40:00|2471.5|2468|2476.3|2472.8|2477.4|2473.9|2469.6|2466.1|708
1610934300000|2021-01-18 01:45:00|2476|2472.5|2475.7|2472.2|2478.8|2475.3|2475|2471.5|691
1610934600000|2021-01-18 01:50:00|2475.4|2471.9|2478.4|2474.9|2478.7|2475.2|2470.8|2468|685
1610934900000|2021-01-18 01:55:00|2478.3|2474.8|2476.7|2473.2|2479.4|2476.4|2474.4|2471.6|714
1610935200000|2021-01-18 02:00:00|2476.6|2473.1|2479.3|2475.8|2482.4|2478.9|2474.8|2471.3|835
1610935500000|2021-01-18 02:05:00|2479.2|2475.7|2477.9|2474.4|2481|2477.5|2477.7|2474.2|588
1610935800000|2021-01-18 02:10:00|2477.8|2474.3|2479.1|2475.6|2482.1|2478.6|2474.5|2471|615
1610936100000|2021-01-18 02:15:00|2478.8|2475.3|2478.7|2475.2|2479.5|2476|2476.1|2472.6|378
1610936400000|2021-01-18 02:20:00|2478.6|2475.1|2476.9|2473.4|2479.8|2476.3|2476.2|2472.7|301
1610936700000|2021-01-18 02:25:00|2477.3|2473.8|2479.6|2476.1|2480.5|2477|2476.4|2472.9|340
1610937000000|2021-01-18 02:30:00|2479.5|2476|2484.7|2481.2|2490.6|2487.1|2479.5|2476|811
1610937300000|2021-01-18 02:35:00|2484.8|2481.3|2496.8|2493.3|2500.6|2497.1|2484.6|2481.1|873
1610937600000|2021-01-18 02:40:00|2496.6|2493.1|2491.6|2488.1|2498.3|2494.8|2490.6|2487.1|806
1610937900000|2021-01-18 02:45:00|2491.4|2487.9|2492|2488.5|2493.1|2489.6|2489.1|2485.6|538
1610938200000|2021-01-18 02:50:00|2491.9|2488.4|2493.4|2489.9|2495.7|2492.2|2489.6|2486.5|561
1610938500000|2021-01-18 02:55:00|2493.3|2489.8|2489.9|2486.4|2493.7|2490.2|2489.8|2486.3|446
1610938800000|2021-01-18 03:00:00|2490|2486.5|2487.2|2483.7|2492|2488.5|2486.8|2483.3|569
1610939100000|2021-01-18 03:05:00|2487.5|2484|2487.8|2484.3|2490.8|2487.3|2485.8|2482.3|523
1610939400000|2021-01-18 03:10:00|2487.7|2484.2|2490.8|2487.3|2491.6|2488.1|2486.9|2483.4|464
1610939700000|2021-01-18 03:15:00|2491.4|2487.9|2489|2485.5|2491.4|2487.9|2487.8|2484.3|432
1610940000000|2021-01-18 03:20:00|2489.1|2485.6|2484.8|2481.3|2491|2487.5|2484.1|2480.6|546
1610940300000|2021-01-18 03:25:00|2484.9|2481.4|2486.7|2483.2|2488.2|2484.7|2484.2|2481.1|482
1610940600000|2021-01-18 03:30:00|2486.5|2483|2486.7|2483.2|2487.7|2484.2|2484.7|2481.2|326
1610940900000|2021-01-18 03:35:00|2486.9|2483.4|2487.6|2484.1|2489.2|2485.7|2486.7|2483.2|270
1610941200000|2021-01-18 03:40:00|2487.4|2483.9|2487.2|2483.7|2488|2484.5|2485.6|2482.1|227
1610941500000|2021-01-18 03:45:00|2487.3|2483.8|2485.8|2482.3|2487.9|2484.4|2484.2|2480.9|276
1610941800000|2021-01-18 03:50:00|2485.7|2482.2|2485.8|2482.3|2487|2483.9|2484.1|2481.5|185
1610942100000|2021-01-18 03:55:00|2486|2482.5|2487.2|2483.7|2488.4|2485.6|2485.2|2482.1|200
1610942400000|2021-01-18 04:00:00|2487.3|2483.8|2485.2|2481.7|2487.3|2483.9|2484.2|2481.3|174
1610942700000|2021-01-18 04:05:00|2485.1|2481.6|2487.9|2484.4|2488.2|2485.4|2482.4|2478.9|248
1610943000000|2021-01-18 04:10:00|2488.1|2484.6|2488.3|2484.8|2488.8|2485.9|2486.7|2483.2|211
1610943300000|2021-01-18 04:15:00|2488.4|2484.9|2487.4|2483.9|2488.9|2486|2486.9|2483.8|157
1610943600000|2021-01-18 04:20:00|2487.5|2484|2484.9|2481.4|2488.7|2485.8|2483.1|2480.3|264
1610943900000|2021-01-18 04:25:00|2485.1|2481.6|2486|2482.5|2486.5|2483|2483|2479.5|267
1610944200000|2021-01-18 04:30:00|2485.9|2482.4|2487.8|2484.3|2488.7|2485.2|2484.5|2481|246
1610944500000|2021-01-18 04:35:00|2488.2|2484.7|2487.3|2483.8|2488.3|2484.8|2486.5|2483|156
1610944800000|2021-01-18 04:40:00|2487.2|2483.7|2486.7|2483.2|2487.6|2484.1|2485.6|2482.1|127
1610945100000|2021-01-18 04:45:00|2486.8|2483.3|2486|2482.5|2487.7|2484.2|2485.4|2481.9|187
1610945400000|2021-01-18 04:50:00|2485.9|2482.4|2486.1|2482.6|2487.1|2483.6|2485.1|2481.6|193
1610945700000|2021-01-18 04:55:00|2486.5|2483|2489.5|2486|2489.9|2486.4|2486|2482.5|224
1610946000000|2021-01-18 05:00:00|2489.4|2485.9|2489.5|2486|2491|2487.5|2489.4|2485.9|202
1610946300000|2021-01-18 05:05:00|2489.4|2485.9|2487.1|2483.6|2489.8|2486.3|2486.4|2482.9|236
1610946600000|2021-01-18 05:10:00|2486.9|2483.4|2488.6|2485.1|2489.1|2485.6|2486.6|2483.1|223
1610946900000|2021-01-18 05:15:00|2488.7|2485.2|2489.9|2486.4|2491.4|2487.9|2488.7|2485.2|257
1610947200000|2021-01-18 05:20:00|2489.8|2486.3|2486.9|2483.4|2490.1|2486.6|2486.6|2483.1|201
1610947500000|2021-01-18 05:25:00|2487|2483.5|2488.7|2485.2|2489.7|2486.2|2486.5|2483|211
1610947800000|2021-01-18 05:30:00|2488.6|2485.1|2499.3|2495.8|2501|2497.5|2488.3|2484.8|964
1610948100000|2021-01-18 05:35:00|2499.2|2495.7|2503.7|2500.2|2511.7|2508.2|2498.6|2495.1|1026
1610948400000|2021-01-18 05:40:00|2503.9|2500.4|2501.1|2497.6|2505.5|2502|2500.7|2497.2|629
1610948700000|2021-01-18 05:45:00|2501.2|2497.7|2505.7|2502.2|2507.3|2503.8|2499.8|2496.3|717
1610949000000|2021-01-18 05:50:00|2505.8|2502.3|2505.5|2502|2506.6|2503.4|2502.7|2499.2|660
1610949300000|2021-01-18 05:55:00|2506.2|2502.7|2513.3|2509.8|2513.9|2510.4|2505.7|2502.2|900
1610949600000|2021-01-18 06:00:00|2513.1|2509.6|2506.6|2503.1|2518|2514.5|2504.8|2501.3|922
1610949900000|2021-01-18 06:05:00|2507.1|2503.6|2505.4|2501.9|2509.2|2506.1|2504.1|2501.1|705
1610950200000|2021-01-18 06:10:00|2505.2|2501.7|2504.2|2500.7|2508.9|2505.4|2503.7|2500.2|562
1610950500000|2021-01-18 06:15:00|2504.3|2500.8|2511.2|2507.7|2512.3|2508.8|2504|2500.5|450
1610950800000|2021-01-18 06:20:00|2511.1|2507.6|2506.7|2503.2|2511.4|2507.9|2505.8|2502.7|463
1610951100000|2021-01-18 06:25:00|2506.6|2503.1|2510.3|2506.8|2510.7|2507.2|2505.9|2502.9|518
1610951400000|2021-01-18 06:30:00|2510.2|2506.7|2509.2|2505.7|2513.4|2509.9|2508.1|2505.3|658
1610951700000|2021-01-18 06:35:00|2508.9|2505.4|2506.8|2503.3|2510.4|2506.9|2505.4|2502.5|549
1610952000000|2021-01-18 06:40:00|2507|2503.5|2506.4|2502.9|2508.5|2505.5|2504.2|2500.7|549
1610952300000|2021-01-18 06:45:00|2506.5|2503|2512.6|2509.1|2513.6|2510.1|2506.2|2502.7|614
1610952600000|2021-01-18 06:50:00|2512.1|2508.6|2508.4|2504.9|2513.8|2510.3|2507.6|2504.1|810
1610952900000|2021-01-18 06:55:00|2508.5|2505|2506.3|2502.8|2509.8|2506.3|2506.3|2502.8|567
1610953200000|2021-01-18 07:00:00|2506.6|2503.1|2505.3|2501.8|2509.2|2505.7|2504.3|2500.8|516
1610953500000|2021-01-18 07:05:00|2505.1|2501.6|2504.7|2501.2|2505.8|2502.4|2503|2500|363
1610953800000|2021-01-18 07:10:00|2504.6|2501.1|2506.6|2503.1|2509.3|2506.5|2503.9|2501.1|491
1610954100000|2021-01-18 07:15:00|2506.8|2503.3|2509.2|2505.7|2510.7|2507.2|2506.8|2503.3|421
1610954400000|2021-01-18 07:20:00|2508.8|2505.3|2508.9|2505.4|2509.9|2506.4|2507|2503.5|406
1610954700000|2021-01-18 07:25:00|2509.1|2505.6|2506.6|2503.1|2509.1|2505.6|2505.6|2502.1|431
1610955000000|2021-01-18 07:30:00|2506.7|2503.2|2506.4|2502.9|2508.8|2505.3|2504|2501.3|458
1610955300000|2021-01-18 07:35:00|2506.7|2503.2|2507.5|2504|2509.3|2506.4|2505.4|2501.9|358
1610955600000|2021-01-18 07:40:00|2507.4|2503.9|2502.6|2499.1|2507.9|2504.4|2500.6|2497.1|418
1610955900000|2021-01-18 07:45:00|2502.5|2499|2505.6|2502.1|2505.8|2502.3|2500|2496.5|347
1610956200000|2021-01-18 07:50:00|2505.5|2502|2499.7|2496.2|2505.7|2502.2|2499.7|2496.2|461
1610956500000|2021-01-18 07:55:00|2499.5|2496|2502.1|2498.6|2505.3|2502.5|2499.4|2495.9|491
1610956800000|2021-01-18 08:00:00|2501.1|2499.1|2505.3|2501.8|2508.9|2505.8|2499|2496.1|756
1610957100000|2021-01-18 08:05:00|2505.2|2501.7|2501.6|2498.1|2506.7|2503.2|2500.1|2496.6|688
1610957400000|2021-01-18 08:10:00|2501.9|2498.4|2496.4|2492.9|2502.7|2499.2|2496.1|2492.6|800
1610957700000|2021-01-18 08:15:00|2496.7|2493.2|2499.2|2495.7|2502.4|2498.9|2496.4|2492.9|738
1610958000000|2021-01-18 08:20:00|2499|2495.5|2498.7|2495.2|2502.3|2498.8|2498.2|2494.7|600
1610958300000|2021-01-18 08:25:00|2498.6|2495.1|2498.8|2495.3|2500.1|2496.6|2496.5|2493|676
1610958600000|2021-01-18 08:30:00|2498.5|2495|2501.4|2497.9|2502|2498.5|2497.2|2493.7|653
1610958900000|2021-01-18 08:35:00|2501.3|2497.8|2500.8|2497.3|2501.6|2498.1|2498.6|2495.1|612
1610959200000|2021-01-18 08:40:00|2500.9|2497.4|2500.1|2496.6|2503.2|2499.7|2499.2|2495.7|594
1610959500000|2021-01-18 08:45:00|2500|2496.5|2500.5|2497|2503.4|2499.9|2499.3|2495.8|660
1610959800000|2021-01-18 08:50:00|2500.4|2496.9|2499.1|2495.6|2502.3|2498.8|2497.7|2494.2|531
1610960100000|2021-01-18 08:55:00|2498.9|2495.4|2497.7|2494.2|2499.4|2495.9|2495.7|2492.2|611
1610960400000|2021-01-18 09:00:00|2497.2|2493.7|2493.6|2490.1|2498.3|2494.8|2491.1|2487.9|826
1610960700000|2021-01-18 09:05:00|2493.7|2490.2|2494.6|2491.1|2495.8|2492.3|2491.7|2488.2|607
1610961000000|2021-01-18 09:10:00|2494.8|2491.3|2497.3|2493.8|2497.4|2493.9|2494.4|2491.1|570
1610961300000|2021-01-18 09:15:00|2496.8|2493.3|2494.3|2490.8|2497.6|2494.1|2493.9|2490.4|641
1610961600000|2021-01-18 09:20:00|2494.6|2491.1|2492.8|2489.3|2496.1|2492.6|2490.2|2486.7|697
1610961900000|2021-01-18 09:25:00|2492.2|2488.7|2495.7|2493.7|2496.4|2493.8|2492.2|2488.7|399
1610962200000|2021-01-18 09:30:00|2496.4|2492.9|2491.1|2487.6|2496.7|2493.2|2490.5|2487|355
1610962500000|2021-01-18 09:35:00|2490.9|2487.4|2490.4|2486.9|2492.9|2489.5|2489.6|2486.1|431
1610962800000|2021-01-18 09:40:00|2490.3|2486.8|2489.9|2486.4|2492.2|2489.5|2489.1|2485.6|292
1610963100000|2021-01-18 09:45:00|2489.8|2486.3|2485.5|2482|2489.9|2486.9|2483.3|2480.5|461
1610963400000|2021-01-18 09:50:00|2485.4|2481.9|2486.4|2482.9|2486.8|2483.9|2484|2480.5|316
1610963700000|2021-01-18 09:55:00|2486.3|2482.8|2488.7|2485.2|2488.9|2485.8|2484.8|2481.3|281
1610964000000|2021-01-18 10:00:00|2488.6|2485.1|2490.2|2486.7|2490.7|2487.5|2487|2484.6|443
1610964300000|2021-01-18 10:05:00|2490.3|2486.8|2488.8|2485.3|2490.4|2487.2|2487.1|2484.1|329
1610964600000|2021-01-18 10:10:00|2488.1|2486.1|2491.4|2487.9|2492.5|2489|2487.5|2484.4|415
1610964900000|2021-01-18 10:15:00|2491.5|2488|2492.2|2488.7|2492.4|2488.9|2489.5|2486.3|343
1610965200000|2021-01-18 10:20:00|2492.3|2488.8|2491|2487.5|2493.7|2490.7|2490.8|2487.5|320
1610965500000|2021-01-18 10:25:00|2491.1|2487.6|2490.7|2488.7|2493.3|2490.3|2489.9|2486.9|363
1610965800000|2021-01-18 10:30:00|2490.8|2488.8|2491.9|2489.9|2493.4|2490.3|2489.7|2486.8|525
1610966100000|2021-01-18 10:35:00|2491.8|2489.8|2491.1|2487.6|2493|2490.3|2489.3|2487.2|424
1610966400000|2021-01-18 10:40:00|2491.2|2487.7|2490.5|2488.5|2492.5|2489.7|2489.2|2486.3|356
1610966700000|2021-01-18 10:45:00|2490.4|2488.4|2490.2|2488.2|2492.2|2489.6|2489.7|2487.1|360
1610967000000|2021-01-18 10:50:00|2490.3|2488.3|2489.3|2485.8|2490.9|2488.3|2487.5|2484.7|296
1610967300000|2021-01-18 10:55:00|2489.1|2485.6|2486.3|2482.8|2489.5|2486|2485.2|2482.2|346
1610967600000|2021-01-18 11:00:00|2486.4|2482.9|2489.5|2486|2490.1|2487.2|2485.7|2482.8|355
1610967900000|2021-01-18 11:05:00|2489|2485.5|2491.2|2487.7|2491.6|2488.3|2487.6|2484.5|390
1610968200000|2021-01-18 11:10:00|2491.1|2487.6|2498.8|2496.8|2499.8|2497.4|2490.1|2487.4|496
1610968500000|2021-01-18 11:15:00|2499|2497|2498.4|2494.9|2503.8|2500.3|2495.7|2492.8|495
1610968800000|2021-01-18 11:20:00|2498.3|2494.8|2496.7|2493.2|2500|2497.1|2495.2|2492.3|417
1610969100000|2021-01-18 11:25:00|2496.9|2493.4|2491.6|2489.6|2497.8|2495.1|2490.3|2487.4|467
1610969400000|2021-01-18 11:30:00|2491.7|2489.7|2488.6|2485.1|2492.9|2490.3|2487.1|2483.6|448
1610969700000|2021-01-18 11:35:00|2488.9|2485.4|2493.1|2489.6|2493.7|2490.2|2488.9|2485.4|289
1610970000000|2021-01-18 11:40:00|2493.3|2489.8|2495.1|2491.6|2495.4|2492.7|2491.4|2488.8|278
1610970300000|2021-01-18 11:45:00|2495.3|2491.8|2490.9|2487.4|2495.8|2492.3|2490.2|2487|320
1610970600000|2021-01-18 11:50:00|2490.8|2487.3|2490.3|2486.8|2491.5|2488.8|2488.8|2485.9|262
1610970900000|2021-01-18 11:55:00|2490.4|2486.9|2489.1|2485.6|2491.1|2487.6|2485.7|2482.9|435
1610971200000|2021-01-18 12:00:00|2489.5|2486|2494.8|2491.3|2496.7|2493.8|2488.4|2485.4|620
1610971500000|2021-01-18 12:05:00|2494.9|2491.4|2494.3|2490.8|2496|2492.5|2494.2|2490.7|330
1610971800000|2021-01-18 12:10:00|2494.1|2490.6|2493.3|2489.8|2496.7|2493.2|2492.7|2489.2|353
1610972100000|2021-01-18 12:15:00|2493.4|2489.9|2487.7|2484.2|2493.5|2490|2487|2483.5|454
1610972400000|2021-01-18 12:20:00|2487.5|2484|2486.9|2484.9|2488.7|2486|2483.3|2481.3|504
1610972700000|2021-01-18 12:25:00|2487.6|2484.1|2488|2484.5|2489.1|2485.6|2475.3|2472.6|947
1610973000000|2021-01-18 12:30:00|2488.1|2484.6|2486.4|2482.9|2488.8|2485.6|2484.5|2481.6|550
1610973300000|2021-01-18 12:35:00|2486.7|2483.2|2488.8|2485.3|2491.6|2488.6|2485.8|2482.5|546
1610973600000|2021-01-18 12:40:00|2488.9|2485.4|2490.8|2487.3|2493|2490|2488.1|2485.3|406
1610973900000|2021-01-18 12:45:00|2490.9|2487.4|2490|2488|2493.8|2490.3|2489.6|2486.6|429
1610974200000|2021-01-18 12:50:00|2490.1|2488.1|2492.6|2489.1|2492.8|2489.7|2489.2|2486.8|457
1610974500000|2021-01-18 12:55:00|2491.5|2489.5|2492.7|2489.2|2494.8|2491.4|2490.8|2488.3|444
1610974800000|2021-01-18 13:00:00|2492.9|2489.4|2489.8|2487.8|2496.8|2493.3|2489.2|2487.2|940
1610975100000|2021-01-18 13:05:00|2489.7|2487.7|2487.9|2485.9|2492.5|2490.5|2486.7|2484.7|683
1610975400000|2021-01-18 13:10:00|2487.5|2485.5|2493.9|2490.4|2494.5|2491.3|2486.2|2483.5|478
1610975700000|2021-01-18 13:15:00|2493.8|2490.3|2495.3|2493.3|2496.9|2494.1|2491.4|2489|661
1610976000000|2021-01-18 13:20:00|2496.2|2492.7|2491.8|2489.8|2498.1|2494.6|2491|2488|632
1610976300000|2021-01-18 13:25:00|2491.9|2489.9|2491.4|2487.9|2495.6|2492.7|2490.5|2487.9|603
1610976600000|2021-01-18 13:30:00|2491.5|2488|2493.7|2490.2|2495.6|2493|2490.4|2488|410
1610976900000|2021-01-18 13:35:00|2493.8|2490.3|2491.7|2489.7|2496.4|2493.5|2491.7|2489|449
1610977200000|2021-01-18 13:40:00|2491.6|2489.6|2491.7|2489.7|2493.4|2490.9|2489.6|2487|470
1610977500000|2021-01-18 13:45:00|2491.6|2489.6|2490.9|2488.9|2494.8|2492.1|2486.5|2483.5|633
1610977800000|2021-01-18 13:50:00|2491|2489|2493.1|2491.1|2493.3|2491.1|2490.2|2487.6|538
1610978100000|2021-01-18 13:55:00|2493.2|2491.2|2495|2491.5|2496.3|2493.6|2492.1|2489.9|467
1610978400000|2021-01-18 14:00:00|2494.3|2492.3|2493.5|2491.5|2495.3|2493.3|2490.7|2488.7|601
1610978700000|2021-01-18 14:05:00|2493.4|2491.4|2500|2498|2501.1|2498.9|2492.8|2490.1|621
1610979000000|2021-01-18 14:10:00|2500.3|2498.3|2495.6|2493.6|2501|2499|2494.8|2492|868
1610979300000|2021-01-18 14:15:00|2495.7|2493.7|2491.8|2489.8|2496.5|2494.3|2489.1|2485.9|664
1610979600000|2021-01-18 14:20:00|2492.4|2488.9|2492.6|2489.1|2494|2491.3|2489.1|2486.4|506
1610979900000|2021-01-18 14:25:00|2492.8|2489.3|2491.4|2487.9|2493|2490.3|2488.1|2485.2|527
1610980200000|2021-01-18 14:30:00|2490.7|2488.7|2488.9|2486.9|2492.4|2489.5|2488.5|2485.7|550
1610980500000|2021-01-18 14:35:00|2488.8|2486.8|2490.6|2487.1|2493|2490.5|2488.5|2485.8|553
1610980800000|2021-01-18 14:40:00|2490.7|2487.2|2485.6|2482.1|2491.6|2488.8|2484.2|2481.5|615
1610981100000|2021-01-18 14:45:00|2485.5|2482|2487.9|2485.9|2489.9|2487.1|2484.6|2481.9|597
1610981400000|2021-01-18 14:50:00|2488|2486|2492.3|2488.8|2492.4|2489.7|2486.5|2484.1|689
1610981700000|2021-01-18 14:55:00|2492.1|2488.6|2493.2|2491.2|2496.2|2493.7|2490.5|2488.2|604
1610982000000|2021-01-18 15:00:00|2493.5|2491.5|2494|2492|2495.5|2493|2492.6|2489.9|494
1610982300000|2021-01-18 15:05:00|2493.9|2491.9|2497.1|2495.1|2498.5|2495.9|2493.6|2491.2|498
1610982600000|2021-01-18 15:10:00|2497.2|2495.2|2495.7|2493.7|2498.4|2496.3|2495.3|2492.6|430
1610982900000|2021-01-18 15:15:00|2495.9|2493.9|2494.3|2492.3|2497.8|2495.6|2494.3|2492.3|416
1610983200000|2021-01-18 15:20:00|2494.4|2492.4|2495.5|2493.5|2496.4|2493.6|2493.1|2490.6|352
1610983500000|2021-01-18 15:25:00|2496.2|2492.7|2494.9|2491.4|2497.4|2494.7|2492.6|2490|391
1610983800000|2021-01-18 15:30:00|2495.1|2491.6|2496.9|2493.4|2497.7|2494.9|2494.3|2491.6|428
1610984100000|2021-01-18 15:35:00|2496.5|2494.5|2497.1|2495.1|2499.9|2497.4|2496.5|2493.8|431
1610984400000|2021-01-18 15:40:00|2497|2495|2498.9|2496.9|2499.8|2497.2|2496.5|2493.8|431
1610984700000|2021-01-18 15:45:00|2499.7|2496.2|2496.5|2494.5|2499.7|2497.2|2495.7|2493|386
1610985000000|2021-01-18 15:50:00|2496.6|2494.6|2499.4|2497.4|2500.4|2497.6|2496.3|2493.7|364
1610985300000|2021-01-18 15:55:00|2499.3|2497.3|2501.3|2499.3|2502.2|2499.4|2499.1|2496.8|460
1610985600000|2021-01-18 16:00:00|2501.2|2499.2|2499.1|2497.1|2502.6|2499.7|2499.1|2496.4|423
1610985900000|2021-01-18 16:05:00|2499|2497|2503.1|2499.6|2503.6|2500.6|2499|2496.5|451
1610986200000|2021-01-18 16:10:00|2503.3|2499.8|2502.5|2499|2504.1|2501.3|2501.4|2498.8|361
1610986500000|2021-01-18 16:15:00|2502.7|2499.2|2502.7|2500.7|2504.1|2501.5|2501.8|2498.9|382
1610986800000|2021-01-18 16:20:00|2502.6|2500.6|2504.6|2501.1|2508.7|2506.3|2502.6|2500|436
1610987100000|2021-01-18 16:25:00|2504.5|2501|2504.6|2501.1|2505.2|2502.2|2503.2|2500.5|316
1610987400000|2021-01-18 16:30:00|2504.5|2501|2503|2499.5|2505.6|2502.3|2501.8|2499.1|384
1610987700000|2021-01-18 16:35:00|2502.7|2499.2|2502.8|2499.3|2503.1|2500.2|2500.9|2498.4|378
1610988000000|2021-01-18 16:40:00|2502.5|2499|2502.5|2500.5|2503.4|2500.6|2500.9|2498.1|296
1610988300000|2021-01-18 16:45:00|2502.4|2500.4|2501.8|2498.3|2504.1|2501.2|2500.8|2498|320
1610988600000|2021-01-18 16:50:00|2501.9|2498.4|2501.7|2498.2|2502.5|2499.8|2499.7|2496.8|306
1610988900000|2021-01-18 16:55:00|2501.9|2498.4|2501.1|2499.1|2502.5|2499.6|2500.3|2497.4|268
1610989200000|2021-01-18 17:00:00|2502|2498.5|2503.1|2499.6|2504.4|2501.7|2501.4|2498.4|310
1610989500000|2021-01-18 17:05:00|2503|2499.5|2503.9|2500.4|2504.5|2501.5|2502.2|2498.7|282
1610989800000|2021-01-18 17:10:00|2503.5|2500|2501.2|2497.7|2504.3|2501.2|2500.5|2497.3|242
1610990100000|2021-01-18 17:15:00|2501.4|2497.9|2499.3|2495.8|2501.7|2498.2|2497.7|2494.2|263
1610990400000|2021-01-18 17:20:00|2499.4|2495.9|2498.9|2495.4|2500.6|2498.1|2498.3|2495.2|179
1610990700000|2021-01-18 17:25:00|2499.1|2495.6|2491.7|2488.2|2499.7|2497|2491.3|2488.1|322
1610991000000|2021-01-18 17:30:00|2491.1|2489.1|2494.8|2491.3|2496.3|2493.5|2491.1|2488.6|393
1610991300000|2021-01-18 17:35:00|2494.7|2491.2|2493.8|2490.3|2494.7|2491.5|2490.8|2487.3|441
1610991600000|2021-01-18 17:40:00|2493|2491|2495.7|2492.2|2496.8|2494.2|2492.8|2489.4|407
1610991900000|2021-01-18 17:45:00|2495.6|2492.1|2497|2493.5|2498.1|2495.3|2495.3|2492|367
1610992200000|2021-01-18 17:50:00|2496.2|2494.2|2499.4|2495.9|2499.7|2496.9|2495.7|2492.5|410
1610992500000|2021-01-18 17:55:00|2499.5|2496|2499|2495.5|2501.1|2498.3|2498.5|2495.2|314
1611010800000|2021-01-18 23:00:00|2499.1|2495.6|2500.4|2496.9|2504.2|2499.2|2497|2493.5|334
1611011100000|2021-01-18 23:05:00|2500.5|2497|2498.6|2495.1|2503.1|2498.7|2497.9|2493|252
1611011400000|2021-01-18 23:10:00|2498.7|2495.2|2504.3|2500.8|2504.9|2501.4|2497.6|2494.1|258
1611011700000|2021-01-18 23:15:00|2504.1|2500.6|2501.3|2497.8|2505.4|2501.9|2498.4|2494.9|410
1611012000000|2021-01-18 23:20:00|2501.9|2498.4|2501.8|2498.3|2502.7|2499.2|2499.3|2495.6|274
1611012300000|2021-01-18 23:25:00|2502|2498.5|2502.3|2498.8|2502.3|2498.8|2498.9|2493.8|273
1611012600000|2021-01-18 23:30:00|2501.8|2496.6|2498.3|2494.8|2502.4|2498.9|2498.2|2494.7|208
1611012900000|2021-01-18 23:35:00|2498.2|2494.7|2499.7|2496.2|2499.8|2496.3|2496.8|2493.3|242
1611013200000|2021-01-18 23:40:00|2499.3|2495.8|2503.3|2499.8|2503.6|2500.1|2498.2|2494.7|287
1611013500000|2021-01-18 23:45:00|2503.4|2499.9|2502.1|2498.6|2504.2|2500.7|2501.1|2497.6|275
1611013800000|2021-01-18 23:50:00|2501.8|2498.3|2500.3|2496.8|2502.8|2499.3|2499.9|2496.4|181
1611014100000|2021-01-18 23:55:00|2500.2|2496.7|2502.3|2498.8|2503.1|2499.6|2500.2|2496.7|187
1611014400000|2021-01-19 00:00:00|2502.1|2498.6|2502.3|2498.8|2503|2499.5|2501.3|2497.8|220
1611014700000|2021-01-19 00:05:00|2502.2|2498.7|2500.6|2497.1|2502.2|2498.7|2499.8|2496.3|203
1611015000000|2021-01-19 00:10:00|2500.7|2497.2|2501.3|2497.8|2501.7|2498.2|2498.9|2495.4|260
1611015300000|2021-01-19 00:15:00|2501.1|2497.6|2502.1|2498.6|2504|2500.5|2501|2497.5|226
1611015600000|2021-01-19 00:20:00|2502.2|2498.7|2503.7|2500.2|2504.6|2501.1|2502|2498.5|257
1611015900000|2021-01-19 00:25:00|2503.5|2500|2503.6|2500.1|2504.7|2501.2|2503.2|2499.7|167
1611016200000|2021-01-19 00:30:00|2503.4|2499.9|2504.8|2501.3|2505.5|2502|2503.4|2499.9|153
1611016500000|2021-01-19 00:35:00|2505.1|2501.6|2511.4|2507.9|2511.4|2507.9|2505.1|2501.6|239
1611016800000|2021-01-19 00:40:00|2511.3|2507.8|2509.5|2506|2512.2|2508.7|2508.1|2504.6|280
1611017100000|2021-01-19 00:45:00|2510.4|2506.9|2513.7|2510.2|2514|2510.5|2509.4|2505.9|268
1611017400000|2021-01-19 00:50:00|2513.6|2510.1|2513.2|2509.7|2513.9|2510.4|2510.4|2506.9|229
1611017700000|2021-01-19 00:55:00|2513.1|2509.6|2511.7|2508.2|2515.3|2511.8|2510.7|2507.8|259
1611018000000|2021-01-19 01:00:00|2511.2|2507.7|2519.8|2516.3|2524.4|2520.9|2510.5|2507|1115
1611018300000|2021-01-19 01:05:00|2519.9|2516.4|2518.5|2515|2521.8|2519.1|2514.1|2511.4|918
1611018600000|2021-01-19 01:10:00|2518.6|2515.1|2521.2|2517.7|2521.2|2517.7|2513.3|2510.3|707
1611018900000|2021-01-19 01:15:00|2521.3|2517.8|2527.1|2523.6|2530|2526.5|2519.5|2516|812
1611019200000|2021-01-19 01:20:00|2527|2523.5|2529.5|2526|2531.8|2528.3|2527|2523.5|776
1611019500000|2021-01-19 01:25:00|2529.4|2525.9|2527|2523.5|2532.4|2529.6|2525.4|2522.6|710
1611019800000|2021-01-19 01:30:00|2527.1|2523.6|2526.5|2523|2530.4|2527.7|2525.8|2522.3|637
1611020100000|2021-01-19 01:35:00|2526|2524|2527.6|2524.1|2529.6|2526.5|2526|2523|510
1611020400000|2021-01-19 01:40:00|2527.3|2523.8|2523.9|2520.4|2527.5|2524.5|2523.1|2520|558
1611020700000|2021-01-19 01:45:00|2524|2520.5|2522|2518.5|2525.2|2522.2|2521.2|2518.1|587
1611021000000|2021-01-19 01:50:00|2521.8|2518.3|2523.1|2519.6|2523.3|2520.1|2519.7|2516.6|601
1611021300000|2021-01-19 01:55:00|2523.2|2519.7|2522.5|2519|2523.6|2520.8|2520.6|2517.5|473
1611021600000|2021-01-19 02:00:00|2522.7|2519.2|2521.6|2518.1|2523|2519.5|2519.9|2516.4|452
1611021900000|2021-01-19 02:05:00|2521.8|2518.3|2516.5|2513|2521.9|2519.2|2516.5|2513|422
1611022200000|2021-01-19 02:10:00|2516.4|2512.9|2522|2518.5|2522.9|2519.4|2516.4|2512.9|576
1611022500000|2021-01-19 02:15:00|2522.1|2518.6|2528.6|2525.1|2528.9|2525.4|2521.9|2518.4|577
1611022800000|2021-01-19 02:20:00|2528.4|2524.9|2526|2522.5|2529.9|2526.4|2524.4|2520.9|396
1611023100000|2021-01-19 02:25:00|2525.2|2523.2|2523.6|2520.1|2527.2|2523.7|2523.3|2519.8|292
1611023400000|2021-01-19 02:30:00|2523.5|2520|2522.7|2519.2|2524.8|2521.3|2521.4|2517.9|424
1611023700000|2021-01-19 02:35:00|2522.9|2519.4|2521.7|2518.2|2523|2520|2518.8|2515.3|362
1611024000000|2021-01-19 02:40:00|2521.8|2518.3|2522.5|2519|2523|2519.6|2519.1|2516.1|521
1611024300000|2021-01-19 02:45:00|2522.6|2519.1|2523.5|2520|2526.4|2523.1|2522.3|2518.9|603
1611024600000|2021-01-19 02:50:00|2523.3|2519.8|2522.7|2519.2|2523.7|2520.2|2519.8|2516.7|636
1611024900000|2021-01-19 02:55:00|2522.6|2519.1|2519.4|2515.9|2524.2|2520.7|2518.3|2514.9|616
1611025200000|2021-01-19 03:00:00|2519.6|2516.1|2519|2515.5|2519.6|2516.6|2513.9|2511.1|638
1611025500000|2021-01-19 03:05:00|2518.9|2515.4|2517.6|2514.1|2520.1|2517.3|2516.4|2513.7|331
1611025800000|2021-01-19 03:10:00|2516.6|2514.6|2518.8|2515.3|2518.8|2516.2|2514.3|2511.3|469
1611026100000|2021-01-19 03:15:00|2518.9|2515.4|2517.9|2515.9|2520.7|2517.7|2517.3|2514.4|327
1611026400000|2021-01-19 03:20:00|2518.9|2515.4|2521.8|2518.3|2522.9|2519.7|2517.7|2514.9|431
1611026700000|2021-01-19 03:25:00|2521.7|2518.2|2524.5|2521|2525.4|2522.8|2519.6|2516.9|472
1611027000000|2021-01-19 03:30:00|2524.4|2520.9|2519.8|2516.3|2524.9|2521.8|2518.8|2516.3|384
1611027300000|2021-01-19 03:35:00|2518.9|2516.9|2521.3|2517.8|2521.4|2518.4|2518.1|2515.4|301
1611027600000|2021-01-19 03:40:00|2521.4|2517.9|2521.3|2517.8|2522.4|2519.3|2519.7|2517|216
1611027900000|2021-01-19 03:45:00|2521.5|2518|2520.1|2516.6|2521.8|2518.9|2518.8|2515.7|227
1611028200000|2021-01-19 03:50:00|2520|2516.5|2518.4|2514.9|2521|2517.8|2517.5|2514.4|243
1611028500000|2021-01-19 03:55:00|2518.3|2514.8|2518.7|2515.2|2520.7|2517.9|2517.1|2514.2|207
1611028800000|2021-01-19 04:00:00|2518.8|2515.3|2520.8|2517.3|2521|2517.9|2518.5|2515.1|189
1611029100000|2021-01-19 04:05:00|2520.6|2517.1|2522|2518.5|2522.5|2519.4|2519.9|2517|180
1611029400000|2021-01-19 04:10:00|2522.3|2518.8|2523.6|2520.1|2524.3|2521.4|2521.7|2518.5|191
1611029700000|2021-01-19 04:15:00|2523.5|2520|2521.2|2517.7|2523.8|2520.3|2520.2|2517.3|189
1611030000000|2021-01-19 04:20:00|2521.3|2517.8|2521.2|2517.7|2522.9|2520|2520.8|2517.3|201
1611030300000|2021-01-19 04:25:00|2521.3|2517.8|2519.3|2515.8|2521.4|2518.3|2518.9|2515.8|168
1611030600000|2021-01-19 04:30:00|2519.6|2516.1|2522.1|2518.6|2522.8|2519.8|2519.6|2516.1|189
1611030900000|2021-01-19 04:35:00|2522|2518.5|2523.7|2520.2|2524.1|2520.9|2521.3|2518.5|220
1611031200000|2021-01-19 04:40:00|2523.6|2520.1|2526.2|2522.7|2526.8|2523.3|2522.8|2519.4|239
1611031500000|2021-01-19 04:45:00|2526.1|2522.6|2525.8|2522.3|2527.2|2523.8|2524.8|2521.7|206
1611031800000|2021-01-19 04:50:00|2525.9|2522.4|2524.1|2520.6|2525.9|2522.9|2523|2519.7|169
1611032100000|2021-01-19 04:55:00|2524.2|2520.7|2525.7|2522.2|2526.4|2523.3|2523.7|2520.5|184
1611032400000|2021-01-19 05:00:00|2525.9|2522.4|2525.2|2521.7|2526.5|2523.4|2524.1|2520.6|242
1611032700000|2021-01-19 05:05:00|2525.1|2521.6|2522|2520|2525.1|2521.7|2521.9|2519|200
1611033000000|2021-01-19 05:10:00|2522.8|2519.3|2524.9|2521.4|2525.9|2523|2522.6|2519.1|184
1611033300000|2021-01-19 05:15:00|2525.3|2521.8|2526.3|2522.8|2527.3|2524|2524.8|2521.7|242
1611033600000|2021-01-19 05:20:00|2526.2|2522.7|2527.5|2524|2528|2525|2525.7|2522.5|274
1611033900000|2021-01-19 05:25:00|2527.6|2524.1|2525|2521.5|2527.9|2524.5|2524.9|2521.4|234
1611034200000|2021-01-19 05:30:00|2524.9|2521.4|2515.9|2512.4|2526.9|2523.4|2515.6|2512.1|649
1611034500000|2021-01-19 05:35:00|2515.8|2512.3|2509.4|2505.9|2515.8|2512.3|2508.9|2505.4|564
1611034800000|2021-01-19 05:40:00|2509.3|2505.8|2512.8|2509.3|2513.3|2510.5|2508.9|2505.4|540
1611035100000|2021-01-19 05:45:00|2512.9|2509.4|2514.5|2512.5|2516.2|2513.5|2512.3|2509.1|563
1611035400000|2021-01-19 05:50:00|2514.2|2512.2|2511.8|2508.3|2514.5|2512.5|2507.6|2505.6|635
1611035700000|2021-01-19 05:55:00|2511.9|2508.4|2512.6|2509.1|2513.2|2510.1|2507.1|2504|766
1611036000000|2021-01-19 06:00:00|2513|2509.5|2514.6|2511.1|2515.5|2512.6|2511.5|2508.7|640
1611036300000|2021-01-19 06:05:00|2514.7|2511.2|2515.4|2511.9|2517.7|2514.2|2514|2511.1|654
1611036600000|2021-01-19 06:10:00|2515.2|2511.7|2518.5|2515|2520|2517.1|2513.1|2509.6|581
1611036900000|2021-01-19 06:15:00|2518.6|2515.1|2519.4|2517.4|2520.7|2517.6|2517.3|2513.8|553
1611037200000|2021-01-19 06:20:00|2520.1|2516.6|2523.3|2521.3|2525.4|2522.7|2519.4|2516.4|551
1611037500000|2021-01-19 06:25:00|2523.4|2521.4|2523.9|2520.4|2524.9|2521.5|2521.3|2518.2|512
1611037800000|2021-01-19 06:30:00|2524|2520.5|2520.1|2516.6|2524.4|2521.1|2519.5|2516.5|501
1611038100000|2021-01-19 06:35:00|2520.2|2516.7|2519.5|2516|2521.8|2519.2|2517.8|2514.5|620
1611038400000|2021-01-19 06:40:00|2519.6|2516.1|2517.9|2514.4|2521.4|2518.6|2517.2|2514.1|549
1611038700000|2021-01-19 06:45:00|2517.6|2514.1|2518.8|2516.8|2519.7|2517|2515.2|2512.1|656
1611039000000|2021-01-19 06:50:00|2518.9|2516.9|2522.3|2518.8|2522.4|2518.9|2518.6|2515.3|588
1611039300000|2021-01-19 06:55:00|2522.2|2518.7|2522.5|2519|2523.4|2519.9|2521.7|2518.2|410
1611039600000|2021-01-19 07:00:00|2522.4|2518.9|2518.5|2515|2522.4|2518.9|2518.2|2514.7|430
1611039900000|2021-01-19 07:05:00|2518.9|2515.4|2519.9|2516.4|2521.1|2517.6|2517.8|2514.3|386
1611040200000|2021-01-19 07:10:00|2520|2516.5|2521.4|2517.9|2521.7|2518.2|2519|2515.5|343
1611040500000|2021-01-19 07:15:00|2521.3|2517.8|2516.2|2512.7|2521.8|2518.3|2515.7|2512.2|422
1611040800000|2021-01-19 07:20:00|2515.9|2512.4|2513.9|2510.4|2518|2514.5|2513.3|2509.8|427
1611041100000|2021-01-19 07:25:00|2513.8|2510.3|2517.5|2514|2518|2514.5|2513.5|2510|449
1611041400000|2021-01-19 07:30:00|2517.4|2513.9|2518.4|2514.9|2519.5|2516.7|2514.9|2511.6|365
1611041700000|2021-01-19 07:35:00|2518.5|2515|2516.8|2513.3|2520.2|2516.7|2516.5|2513|368
1611042000000|2021-01-19 07:40:00|2517|2513.5|2516.5|2513|2521.4|2517.9|2516.4|2513|349
1611042300000|2021-01-19 07:45:00|2516.6|2513.1|2518.8|2515.3|2520.4|2516.9|2516.5|2513|318
1611042600000|2021-01-19 07:50:00|2518.9|2515.4|2516.7|2513.2|2521.4|2517.9|2516.5|2513|332
1611042900000|2021-01-19 07:55:00|2516.8|2513.3|2516.9|2513.4|2519|2515.5|2516.4|2512.9|425
1611043200000|2021-01-19 08:00:00|2517|2513.5|2531.6|2528.1|2532.6|2529.9|2516.1|2512.6|782
1611043500000|2021-01-19 08:05:00|2530.6|2528.6|2528.8|2525.3|2531.9|2529.2|2526.7|2523.3|815
1611043800000|2021-01-19 08:10:00|2528.9|2525.4|2528.5|2525|2531.8|2528.3|2526.6|2523.8|611
1611044100000|2021-01-19 08:15:00|2528.4|2524.9|2530.2|2526.7|2532.2|2529.4|2527.6|2524.9|457
1611044400000|2021-01-19 08:20:00|2530.5|2527|2531|2529|2533.7|2530.2|2528.5|2525.1|469
1611044700000|2021-01-19 08:25:00|2531.1|2529.1|2530.4|2526.9|2535.8|2532.5|2528.9|2525.9|485
1611045000000|2021-01-19 08:30:00|2530.5|2527|2527.5|2524|2532.9|2530.1|2526.2|2524|591
1611045300000|2021-01-19 08:35:00|2527.8|2524.3|2523.6|2521.6|2527.9|2525|2522.2|2519.5|514
1611045600000|2021-01-19 08:40:00|2523.7|2521.7|2527.1|2525.1|2529.7|2526.9|2523.7|2521.1|419
1611045900000|2021-01-19 08:45:00|2527.8|2524.3|2526.6|2524.6|2528.1|2525.8|2525.8|2523.1|298
1611046200000|2021-01-19 08:50:00|2527|2523.5|2526.9|2524.9|2528.3|2525.2|2524.2|2520.7|317
1611046500000|2021-01-19 08:55:00|2526.8|2524.8|2524.8|2521.3|2527.7|2525.5|2523.8|2520.3|425
1611046800000|2021-01-19 09:00:00|2524.9|2521.4|2530.3|2526.8|2530.3|2526.8|2523.5|2520.4|429
1611047100000|2021-01-19 09:05:00|2530.4|2526.9|2524.9|2521.4|2530.4|2527.5|2524.6|2521.3|436
1611047400000|2021-01-19 09:10:00|2525|2521.5|2528.1|2526.1|2528.7|2526.1|2524.9|2521.4|350
1611047700000|2021-01-19 09:15:00|2528.7|2525.2|2529.2|2525.7|2529.4|2525.9|2526|2523.1|386
1611048000000|2021-01-19 09:20:00|2528.9|2525.4|2529.5|2526|2530|2526.9|2526.6|2523.7|370
1611048300000|2021-01-19 09:25:00|2529.4|2525.9|2530.9|2527.4|2532.1|2528.6|2528.8|2525.7|429
1611048600000|2021-01-19 09:30:00|2531|2527.5|2531.2|2527.7|2532.6|2529.8|2529.5|2526.2|348
1611048900000|2021-01-19 09:35:00|2531.1|2527.6|2531.1|2527.6|2532.4|2528.9|2528.6|2525.5|303
1611049200000|2021-01-19 09:40:00|2531|2527.5|2533.2|2531.2|2535.1|2532.1|2528.9|2525.7|408
1611049500000|2021-01-19 09:45:00|2533.3|2531.3|2533.9|2530.4|2537.1|2533.6|2531.4|2527.9|474
1611049800000|2021-01-19 09:50:00|2532.9|2529.4|2537.1|2533.6|2537.3|2534.4|2527.4|2523.9|545
1611050100000|2021-01-19 09:55:00|2537|2533.5|2533.6|2530.1|2537.1|2533.6|2529.4|2525.9|526
1611050400000|2021-01-19 10:00:00|2533.7|2530.2|2537.2|2533.7|2538.1|2534.6|2533.3|2530.1|448
1611050700000|2021-01-19 10:05:00|2537.3|2533.8|2536.8|2533.3|2539|2535.5|2531.3|2527.8|524
1611051000000|2021-01-19 10:10:00|2536.7|2533.2|2541.5|2538|2543.2|2540.1|2536|2532.5|439
1611051300000|2021-01-19 10:15:00|2541.6|2538.1|2536.4|2532.9|2541.6|2538.1|2535.9|2532.4|335
1611051600000|2021-01-19 10:20:00|2536.6|2533.1|2533.6|2531.6|2537.5|2535|2533.4|2530.7|381
1611051900000|2021-01-19 10:25:00|2533.4|2531.4|2535.8|2532.3|2536.5|2533|2533.1|2530.2|307
1611052200000|2021-01-19 10:30:00|2535.7|2532.2|2533.8|2530.3|2540.2|2537.6|2532.9|2530.2|430
1611052500000|2021-01-19 10:35:00|2533.7|2530.2|2533.2|2529.7|2539.2|2536.6|2530.4|2527.5|515
1611052800000|2021-01-19 10:40:00|2533.1|2529.6|2537.1|2533.6|2538.1|2534.6|2531.6|2528.6|505
1611053100000|2021-01-19 10:45:00|2537.3|2533.8|2536.6|2533.1|2538.1|2535|2532.7|2529.5|411
1611053400000|2021-01-19 10:50:00|2536.4|2532.9|2536.1|2532.6|2538.6|2535.9|2535.6|2532.6|372
1611053700000|2021-01-19 10:55:00|2536.2|2532.7|2537|2535|2537.8|2535.4|2532.5|2529.6|319
1611054000000|2021-01-19 11:00:00|2537.3|2533.8|2538.5|2535|2539.4|2536.4|2533.5|2530.8|451
1611054300000|2021-01-19 11:05:00|2538.3|2534.8|2537.4|2533.9|2540|2536.5|2536.2|2533.2|306
1611054600000|2021-01-19 11:10:00|2537.5|2534|2539.4|2537.4|2541.5|2538.6|2536.3|2533|374
1611054900000|2021-01-19 11:15:00|2540.2|2536.7|2540.2|2538.2|2542.7|2539.4|2538.5|2535.9|384
1611055200000|2021-01-19 11:20:00|2540.1|2538.1|2538.8|2535.3|2542.4|2539.7|2538.4|2535.2|297
1611055500000|2021-01-19 11:25:00|2538.7|2535.2|2538.1|2534.6|2540.7|2538|2536.5|2533.8|180
1611055800000|2021-01-19 11:30:00|2537.8|2534.3|2539.2|2535.7|2540.3|2537.3|2537.5|2534.3|343
1611056100000|2021-01-19 11:35:00|2539.1|2535.6|2539.2|2535.7|2541.1|2537.6|2538|2534.5|230
1611056400000|2021-01-19 11:40:00|2539.3|2535.8|2537.7|2534.2|2539.3|2535.8|2535.4|2532.6|261
1611056700000|2021-01-19 11:45:00|2537.8|2534.3|2538.4|2534.9|2539|2535.5|2536.2|2533.4|257
1611057000000|2021-01-19 11:50:00|2538.3|2534.8|2534.5|2531|2538.7|2535.2|2533.4|2529.9|347
1611057300000|2021-01-19 11:55:00|2534.4|2530.9|2531.5|2528|2534.8|2531.3|2529.2|2525.7|373
1611057600000|2021-01-19 12:00:00|2531.6|2528.1|2524.8|2521.3|2532.2|2529.1|2522.4|2519.4|861
1611057900000|2021-01-19 12:05:00|2523.9|2521.9|2529.3|2525.8|2529.4|2525.9|2523.9|2520.8|456
1611058200000|2021-01-19 12:10:00|2529.4|2525.9|2523.1|2521.1|2529.9|2526.4|2522|2518.5|502
1611058500000|2021-01-19 12:15:00|2522.3|2520.3|2524.1|2520.6|2524.5|2521.6|2519.4|2516.7|538
1611058800000|2021-01-19 12:20:00|2524.2|2520.7|2527.1|2523.6|2527.7|2524.3|2524.1|2520.6|325
1611059100000|2021-01-19 12:25:00|2527.2|2523.7|2524.9|2521.4|2528|2525.3|2524.6|2521.1|393
1611059400000|2021-01-19 12:30:00|2525|2521.5|2523.9|2520.4|2525|2521.5|2518|2515.8|515
1611059700000|2021-01-19 12:35:00|2523.8|2520.3|2523.6|2520.1|2524.7|2521.5|2520.4|2517.9|375
1611060000000|2021-01-19 12:40:00|2523.5|2520|2521.7|2518.2|2524.6|2521.5|2520.7|2517.7|421
1611060300000|2021-01-19 12:45:00|2521.8|2518.3|2521.4|2517.9|2522.9|2520|2516.1|2512.6|645
1611060600000|2021-01-19 12:50:00|2521.1|2517.6|2524.3|2520.8|2524.6|2521.1|2520.9|2517.4|441
1611060900000|2021-01-19 12:55:00|2524.2|2520.7|2523.3|2519.8|2526|2522.5|2522.8|2519.7|482
1611061200000|2021-01-19 13:00:00|2523.4|2519.9|2524.6|2521.1|2528.6|2525.9|2520.5|2517|837
1611061500000|2021-01-19 13:05:00|2524.5|2521|2509.9|2506.4|2527|2524.3|2504.9|2502.2|857
1611061800000|2021-01-19 13:10:00|2509.7|2506.2|2511.7|2509.7|2512|2510|2502.5|2500.5|1241
1611062100000|2021-01-19 13:15:00|2511.8|2509.8|2513.8|2510.3|2514.8|2512.2|2508.6|2506.2|830
1611062400000|2021-01-19 13:20:00|2513.5|2511.5|2516|2512.5|2516.5|2513.7|2508.6|2505.7|801
1611062700000|2021-01-19 13:25:00|2515.2|2513.2|2511.8|2509.8|2516.7|2514.7|2511.7|2509.5|774
1611063000000|2021-01-19 13:30:00|2511.9|2509.9|2515.2|2513.2|2516.2|2514.2|2508.8|2506.8|817
1611063300000|2021-01-19 13:35:00|2515|2513|2517.2|2515.2|2520.5|2518.5|2514.1|2512.1|814
1611063600000|2021-01-19 13:40:00|2517.1|2515.1|2518.1|2516.1|2521.6|2519|2516.9|2514.9|643
1611063900000|2021-01-19 13:45:00|2518.3|2516.3|2521|2519|2525|2522.9|2517.5|2515.5|717
1611064200000|2021-01-19 13:50:00|2520.8|2518.8|2519.4|2517.4|2522.2|2520|2518.5|2515.9|563
1611064500000|2021-01-19 13:55:00|2519.5|2517.5|2522.7|2520.7|2523.9|2521.9|2517.2|2515.2|700
1611064800000|2021-01-19 14:00:00|2522.6|2520.6|2518.1|2516.1|2522.6|2520.6|2515.5|2512.9|696
1611065100000|2021-01-19 14:05:00|2518|2516|2518.3|2516.3|2522|2520|2518|2516|666
1611065400000|2021-01-19 14:10:00|2518.2|2516.2|2527.1|2525.1|2527.1|2525.1|2516.6|2514.6|648
1611065700000|2021-01-19 14:15:00|2526.9|2524.9|2521.1|2519.1|2526.9|2524.9|2520.5|2518.3|735
1611066000000|2021-01-19 14:20:00|2521|2519|2526.6|2524.6|2530.8|2528.6|2520.7|2518.4|758
1611066300000|2021-01-19 14:25:00|2526.5|2524.5|2529|2527|2534.2|2532.2|2526.3|2524.3|775
1611066600000|2021-01-19 14:30:00|2529.2|2527.2|2522.1|2520.1|2529.7|2527.7|2518.7|2516.1|1264
1611066900000|2021-01-19 14:35:00|2521.8|2519.8|2515.4|2513.4|2522.6|2520.6|2513.9|2511.5|1110
1611067200000|2021-01-19 14:40:00|2515.3|2513.3|2514.1|2512.1|2518.4|2515.7|2511.1|2508.8|1012
1611067500000|2021-01-19 14:45:00|2514|2512|2516.9|2514.9|2523.8|2521.1|2512.8|2510.4|1090
1611067800000|2021-01-19 14:50:00|2517|2515|2505.1|2503.1|2518.3|2515.2|2504.3|2501.5|1175
1611068100000|2021-01-19 14:55:00|2504.9|2502.9|2510.6|2508.6|2510.9|2508.9|2504.2|2502.2|1097
1611068400000|2021-01-19 15:00:00|2510.5|2508.5|2510.8|2508.8|2512.6|2510.6|2507.5|2505.5|1018
1611068700000|2021-01-19 15:05:00|2511.2|2509.2|2509.2|2507.2|2514.8|2512.8|2508.8|2506.8|932
1611069000000|2021-01-19 15:10:00|2509.3|2507.3|2504.8|2502.8|2511.1|2509.1|2503.6|2501.6|986
1611069300000|2021-01-19 15:15:00|2505|2503|2503.1|2501.1|2507.9|2505.9|2502.8|2500.8|854
1611069600000|2021-01-19 15:20:00|2503|2501|2509|2507|2509.7|2507.7|2501.1|2499.1|954
1611069900000|2021-01-19 15:25:00|2508.8|2506.8|2511.9|2509.9|2512.3|2510.3|2507.5|2505.5|754
1611070200000|2021-01-19 15:30:00|2512|2510|2512.7|2510.7|2513.2|2511.1|2508.9|2506.9|757
1611070500000|2021-01-19 15:35:00|2513.1|2511.1|2518.4|2516.4|2520.8|2518.3|2512.2|2510.2|658
1611070800000|2021-01-19 15:40:00|2518.5|2516.5|2521.6|2519.6|2522.3|2519.9|2517.5|2514.7|627
1611071100000|2021-01-19 15:45:00|2521.7|2519.7|2517.6|2515.6|2522.6|2520.6|2516.6|2513.8|727
1611071400000|2021-01-19 15:50:00|2517.7|2515.7|2520.1|2518.1|2521.1|2518.6|2517.1|2515.1|659
1611071700000|2021-01-19 15:55:00|2520|2518|2520.1|2518.1|2521.9|2519.2|2517.6|2515.2|814
1611072000000|2021-01-19 16:00:00|2520|2518|2520.4|2518.4|2522|2520|2519.2|2517|721
1611072300000|2021-01-19 16:05:00|2520.3|2518.3|2522.9|2520.9|2524.7|2522.7|2520.3|2518.3|685
1611072600000|2021-01-19 16:10:00|2523|2521|2525.4|2523.4|2528.6|2525.9|2522.9|2520.9|811
1611072900000|2021-01-19 16:15:00|2525.3|2523.3|2522.1|2520.1|2527|2524.4|2521.6|2519.6|579
1611073200000|2021-01-19 16:20:00|2522.2|2520.2|2524.3|2522.3|2526.2|2523.8|2520.7|2518.7|624
1611073500000|2021-01-19 16:25:00|2524.2|2522.2|2523.7|2521.7|2525.2|2522.8|2521.6|2519.1|657
1611073800000|2021-01-19 16:30:00|2523.4|2521.4|2526.4|2524.4|2527.1|2524.7|2523.4|2521.4|609
1611074100000|2021-01-19 16:35:00|2526.5|2524.5|2525|2523|2527.3|2525.1|2524.2|2522|535
1611074400000|2021-01-19 16:40:00|2525.8|2522.3|2524|2522|2527.7|2524.9|2523.3|2520.8|580
1611074700000|2021-01-19 16:45:00|2524.1|2522.1|2524.3|2522.3|2526.3|2523.5|2523.4|2521.3|415
1611075000000|2021-01-19 16:50:00|2524.1|2522.1|2523.8|2521.8|2525.7|2523.7|2523.1|2521.1|496
1611075300000|2021-01-19 16:55:00|2523.7|2521.7|2526.8|2524.8|2531|2528.6|2523.6|2521.6|542
1611075600000|2021-01-19 17:00:00|2527|2525|2528.4|2526.4|2528.8|2526.8|2523.9|2521.9|494
1611075900000|2021-01-19 17:05:00|2528.6|2526.6|2524|2522|2529.2|2527.2|2523|2521|508
1611076200000|2021-01-19 17:10:00|2523.9|2521.9|2523.8|2521.8|2525.3|2523.3|2523.6|2521.6|422
1611076500000|2021-01-19 17:15:00|2523.9|2521.9|2521.2|2519.2|2525|2522.3|2521.1|2519|386
1611076800000|2021-01-19 17:20:00|2521.3|2519.3|2521.7|2519.7|2523.9|2521.3|2521|2518.5|365
1611077100000|2021-01-19 17:25:00|2521.5|2519.5|2520.7|2518.7|2521.9|2519.8|2519.8|2517.2|368
1611077400000|2021-01-19 17:30:00|2520.9|2518.9|2523.3|2521.3|2523.9|2521.3|2520.1|2518.1|304
1611077700000|2021-01-19 17:35:00|2523.2|2521.2|2525.5|2522|2525.6|2523|2522.8|2520.1|245
1611078000000|2021-01-19 17:40:00|2524.9|2522.9|2531.5|2529.5|2531.7|2529.7|2524.4|2521.6|446
1611078300000|2021-01-19 17:45:00|2531.7|2529.7|2528.7|2526.7|2532.1|2530.1|2528.2|2526.2|549
1611078600000|2021-01-19 17:50:00|2528.6|2526.6|2525.7|2523.7|2528.8|2526.8|2525.5|2523.5|397
1611078900000|2021-01-19 17:55:00|2525.8|2523.8|2529.6|2527.6|2529.9|2527.9|2525.5|2523.5|416
1611079200000|2021-01-19 18:00:00|2529.7|2527.7|2527.2|2525.2|2530.2|2528.2|2526.6|2524.1|423
1611079500000|2021-01-19 18:05:00|2527.6|2525.6|2527.3|2525.3|2528.8|2526|2526.3|2524|297
1611079800000|2021-01-19 18:10:00|2527.2|2525.2|2527.1|2525.1|2528|2525.3|2525.8|2523.1|334
1611080100000|2021-01-19 18:15:00|2527.2|2525.2|2526.7|2524.7|2528.5|2525.9|2525.8|2523.1|391
1611080400000|2021-01-19 18:20:00|2526.8|2524.8|2526.7|2524.7|2529.4|2526.7|2524.8|2522.8|440
1611080700000|2021-01-19 18:25:00|2526.9|2524.9|2525.5|2523.5|2528.3|2525.7|2524.9|2522.2|514
1611081000000|2021-01-19 18:30:00|2525.7|2523.7|2526.3|2524.3|2528.4|2525.8|2524.5|2521.9|297
1611081300000|2021-01-19 18:35:00|2526.2|2524.2|2524.8|2522.8|2527.7|2525.2|2524.6|2522.6|345
1611081600000|2021-01-19 18:40:00|2524.7|2522.7|2520.5|2518.5|2525.8|2523|2520|2518|297
1611081900000|2021-01-19 18:45:00|2520.4|2518.4|2520.2|2518.2|2521.6|2519.6|2519.6|2517.2|224
1611082200000|2021-01-19 18:50:00|2520.3|2518.3|2522.2|2520.2|2522.9|2520.2|2520.2|2517.8|242
1611082500000|2021-01-19 18:55:00|2522.1|2520.1|2522.4|2520.4|2523.9|2521.6|2521.8|2519.3|208
1611082800000|2021-01-19 19:00:00|2522.3|2520.3|2520|2518|2523.5|2521.1|2519.6|2517.3|287
1611083100000|2021-01-19 19:05:00|2520.1|2518.1|2519.6|2517.6|2521.3|2518.8|2519.4|2516.8|140
1611083400000|2021-01-19 19:10:00|2519.5|2517.5|2517.3|2515.3|2519.9|2517.6|2516.3|2514.3|190
1611083700000|2021-01-19 19:15:00|2517.4|2515.4|2518|2516|2518.7|2516.7|2516.7|2514.7|246
1611084000000|2021-01-19 19:20:00|2517.9|2515.9|2518.2|2516.2|2518.7|2516.7|2516.8|2514.8|246
1611084300000|2021-01-19 19:25:00|2518.4|2516.4|2514.3|2512.3|2518.4|2516.4|2512.8|2510.5|389
1611084600000|2021-01-19 19:30:00|2515.3|2511.8|2511.3|2509.3|2516.6|2514|2511|2508.3|381
1611084900000|2021-01-19 19:35:00|2511.2|2509.2|2513.7|2511.7|2513.8|2511.8|2510.8|2508|258
1611085200000|2021-01-19 19:40:00|2513.8|2511.8|2512.2|2510.2|2515.5|2512.9|2511.8|2509.8|229
1611085500000|2021-01-19 19:45:00|2512.4|2510.4|2515.1|2513.1|2515.1|2513.1|2512.3|2510.3|221
1611085800000|2021-01-19 19:50:00|2515.2|2513.2|2514.9|2512.9|2515.7|2513.4|2513.6|2511|171
1611086100000|2021-01-19 19:55:00|2515|2513|2515.1|2513.1|2516.4|2514|2513.8|2511.8|279
1611086400000|2021-01-19 20:00:00|2515|2513|2514.7|2512.7|2515.4|2513.4|2512.2|2509.4|248
1611086700000|2021-01-19 20:05:00|2515|2513|2515.4|2513.4|2517.5|2515|2515|2513|205
1611087000000|2021-01-19 20:10:00|2515.5|2513.5|2515.6|2513.6|2516.2|2514.2|2514.7|2512|174
1611087300000|2021-01-19 20:15:00|2515.5|2513.5|2516.6|2514.6|2516.8|2514.8|2515.4|2513.4|176
1611087600000|2021-01-19 20:20:00|2516.5|2514.5|2516.9|2514.9|2517.9|2515.4|2515.5|2513.3|182
1611087900000|2021-01-19 20:25:00|2517|2515|2517.9|2515.9|2518.5|2516.5|2516.9|2514.9|144
1611088200000|2021-01-19 20:30:00|2518|2516|2516.8|2514.8|2518.4|2516.4|2516|2513.8|246
1611088500000|2021-01-19 20:35:00|2516.7|2514.7|2516|2514|2516.7|2514.7|2515.2|2513|253
1611088800000|2021-01-19 20:40:00|2515.9|2513.9|2518.2|2514.7|2518.3|2515.7|2515.5|2512.7|229
1611089100000|2021-01-19 20:45:00|2518.1|2514.6|2518.1|2516.1|2519.1|2516.4|2517.3|2514.6|227
1611089400000|2021-01-19 20:50:00|2518.3|2516.3|2520.3|2518.3|2521|2518.9|2517.7|2515.7|233
1611089700000|2021-01-19 20:55:00|2520.4|2518.4|2517.3|2513.8|2520.7|2518.7|2516.3|2513.7|424
1611090000000|2021-01-19 21:00:00|2517.4|2513.9|2516.7|2514.7|2518.9|2516.2|2516|2513|236
1611090300000|2021-01-19 21:05:00|2516.6|2514.6|2518.2|2514.7|2518.4|2515.5|2515.9|2513.1|132
1611090600000|2021-01-19 21:10:00|2518.1|2514.6|2516.8|2514.8|2518.9|2516|2516.8|2514|101
1611090900000|2021-01-19 21:15:00|2516.9|2514.9|2518.2|2514.7|2518.2|2515.4|2516.1|2513.3|137
1611091200000|2021-01-19 21:20:00|2518.1|2514.6|2518.2|2514.7|2519.1|2516.4|2517.1|2514.5|96
1611091500000|2021-01-19 21:25:00|2518.1|2514.6|2518.5|2515|2518.9|2516|2517.5|2514.6|130
1611091800000|2021-01-19 21:30:00|2518.6|2515.1|2520.5|2518.5|2521.4|2518.5|2518.6|2515.1|117
1611092100000|2021-01-19 21:35:00|2520.6|2518.6|2521.3|2517.8|2522|2519.2|2520.2|2516.9|128
1611092400000|2021-01-19 21:40:00|2521.4|2517.9|2522.2|2518.7|2522.4|2519.5|2520.2|2516.9|137
1611092700000|2021-01-19 21:45:00|2522.3|2518.8|2522.9|2519.4|2522.9|2519.4|2520.6|2517.1|135
1611093000000|2021-01-19 21:50:00|2522.4|2518.9|2521.6|2518.1|2523.1|2519.6|2521.2|2517.7|146
1611093300000|2021-01-19 21:55:00|2521.4|2517.9|2523.9|2520.4|2524.3|2520.8|2521.4|2517.9|149
1611097200000|2021-01-19 23:00:00|2524.4|2520.9|2524.8|2521.3|2527.6|2523.2|2523|2518.9|165
1611097500000|2021-01-19 23:05:00|2524.9|2521.4|2525.2|2521.7|2527|2523.5|2523.4|2519.9|131
1611097800000|2021-01-19 23:10:00|2525.1|2521.6|2527.8|2524.3|2528.6|2525.1|2525.1|2521.6|238
1611098100000|2021-01-19 23:15:00|2528.2|2524.7|2524.9|2521.4|2528.8|2525.3|2524.9|2521.4|172
1611098400000|2021-01-19 23:20:00|2525|2521.5|2526.4|2522.9|2526.9|2523.4|2524.4|2520.9|198
1611098700000|2021-01-19 23:25:00|2526.7|2523.2|2526.5|2523|2528.3|2524.8|2525|2521.5|189
1611099000000|2021-01-19 23:30:00|2526.6|2523.1|2524.1|2520.6|2527|2523.5|2524.1|2520.6|178
1611099300000|2021-01-19 23:35:00|2524.5|2521|2524.4|2520.9|2525.1|2521.6|2523.1|2519.6|156
1611099600000|2021-01-19 23:40:00|2524.2|2520.7|2525.1|2521.6|2525.6|2522.1|2523.5|2520|184
1611099900000|2021-01-19 23:45:00|2525|2521.5|2526.8|2523.3|2527.2|2523.7|2524.4|2520.9|165
1611100200000|2021-01-19 23:50:00|2526.7|2523.2|2526.7|2523.2|2527.2|2523.7|2525.2|2521.7|146
1611100500000|2021-01-19 23:55:00|2526.8|2523.3|2525.8|2522.3|2527.1|2524|2524.7|2521.2|183
1611100800000|2021-01-20 00:00:00|2525.4|2521.9|2524.5|2521|2525.5|2522|2521.3|2517.8|326
1611101100000|2021-01-20 00:05:00|2524.3|2520.8|2525.7|2522.2|2525.8|2522.3|2523.1|2519.6|243
1611101400000|2021-01-20 00:10:00|2525.9|2522.4|2527.4|2523.9|2527.8|2524.3|2525.3|2521.8|266
1611101700000|2021-01-20 00:15:00|2527|2523.5|2526.3|2522.8|2527.4|2523.9|2525.4|2521.9|185
1611102000000|2021-01-20 00:20:00|2526.4|2522.9|2525.4|2521.9|2526.6|2523.1|2524.6|2521.1|194
1611102300000|2021-01-20 00:25:00|2525.5|2522|2527|2523.5|2527|2523.5|2524.1|2520.6|168
1611102600000|2021-01-20 00:30:00|2526.8|2523.3|2531.1|2527.6|2531.3|2528.7|2526.8|2523.3|234
1611102900000|2021-01-20 00:35:00|2531|2527.5|2531.8|2528.3|2532.1|2528.6|2530.1|2526.6|246
1611103200000|2021-01-20 00:40:00|2531.9|2528.4|2531.2|2527.7|2533.3|2529.8|2529.1|2525.6|233
1611103500000|2021-01-20 00:45:00|2531.3|2527.8|2531.7|2528.2|2532.4|2528.9|2529.9|2526.4|221
1611103800000|2021-01-20 00:50:00|2531.8|2528.3|2533.7|2530.2|2533.8|2530.5|2531.7|2528.2|305
1611104100000|2021-01-20 00:55:00|2533.6|2530.1|2536.2|2532.7|2536.4|2532.9|2533|2529.5|360
1611104400000|2021-01-20 01:00:00|2536.4|2532.9|2546.4|2542.9|2550.1|2546.6|2536|2532.5|907
1611104700000|2021-01-20 01:05:00|2546|2542.5|2541.9|2538.4|2551.1|2547.6|2540.5|2537|1017
1611105000000|2021-01-20 01:10:00|2541.8|2538.3|2539.4|2535.9|2544.7|2541.2|2538.9|2535.4|613
1611105300000|2021-01-20 01:15:00|2539.3|2535.8|2540.9|2537.4|2542.5|2539|2537.8|2534.9|599
1611105600000|2021-01-20 01:20:00|2540.7|2537.2|2541.6|2538.1|2542.3|2538.8|2539|2535.5|487
1611105900000|2021-01-20 01:25:00|2541.5|2538|2539.3|2535.8|2544.4|2540.9|2538.9|2535.4|476
1611106200000|2021-01-20 01:30:00|2539.4|2535.9|2541|2537.5|2541.6|2538.1|2536.2|2532.7|573
1611106500000|2021-01-20 01:35:00|2540.9|2537.4|2540.1|2536.6|2542.9|2540|2538.8|2535.8|533
1611106800000|2021-01-20 01:40:00|2540.2|2536.7|2537.2|2535.2|2540.4|2536.9|2536.3|2533.5|540
1611107100000|2021-01-20 01:45:00|2537.9|2534.4|2540.4|2538.4|2541.9|2539.1|2536.7|2534.3|510
1611107400000|2021-01-20 01:50:00|2540.5|2538.5|2541.3|2537.8|2542.5|2539.9|2539.6|2536.7|574
1611107700000|2021-01-20 01:55:00|2541.4|2537.9|2541.5|2539.5|2543|2539.8|2540.5|2537.3|472
1611108000000|2021-01-20 02:00:00|2541.6|2539.6|2543.9|2541.9|2545.5|2542.7|2541.5|2538.6|446
1611108300000|2021-01-20 02:05:00|2544.2|2542.2|2545.9|2543.9|2547.2|2544.1|2543.4|2541|566
1611108600000|2021-01-20 02:10:00|2545.8|2543.8|2546.3|2542.8|2548.8|2546|2544.9|2541.4|519
1611108900000|2021-01-20 02:15:00|2546.5|2543|2545.1|2541.6|2547.3|2543.8|2544.1|2540.6|293
1611109200000|2021-01-20 02:20:00|2545|2541.5|2544.7|2541.2|2545.8|2542.3|2542.9|2539.4|287
1611109500000|2021-01-20 02:25:00|2544.8|2541.3|2544.9|2541.4|2546.4|2543.4|2544.1|2540.8|258
1611109800000|2021-01-20 02:30:00|2544.8|2541.3|2544.6|2541.1|2548.6|2545.1|2543.9|2540.4|453
1611110100000|2021-01-20 02:35:00|2544.7|2541.2|2545.6|2542.1|2545.9|2542.4|2542.3|2538.8|317
1611110400000|2021-01-20 02:40:00|2545.7|2542.2|2544.8|2541.3|2547.3|2543.8|2544.5|2541|358
1611110700000|2021-01-20 02:45:00|2544.7|2541.2|2547.5|2544|2548.3|2544.8|2544.1|2540.6|384
1611111000000|2021-01-20 02:50:00|2547.6|2544.1|2550.3|2546.8|2551.6|2548.4|2546.4|2542.9|497
1611111300000|2021-01-20 02:55:00|2550.2|2546.7|2547.7|2544.2|2551.6|2548.4|2546.3|2542.8|479
1611111600000|2021-01-20 03:00:00|2547.6|2544.1|2544.3|2540.8|2550.7|2547.2|2543.7|2540.2|441
1611111900000|2021-01-20 03:05:00|2544.5|2541|2543.5|2540|2545.5|2542|2542.2|2539.2|376
1611112200000|2021-01-20 03:10:00|2543.3|2539.8|2543.3|2539.8|2544.5|2541|2541|2537.5|349
1611112500000|2021-01-20 03:15:00|2543.5|2540|2542.7|2539.2|2544.8|2541.7|2541.7|2538.4|356
1611112800000|2021-01-20 03:20:00|2542.6|2539.1|2541.1|2537.6|2542.6|2539.1|2540.2|2537|386
1611113100000|2021-01-20 03:25:00|2541.4|2537.9|2540.8|2537.3|2542.3|2539.1|2539.7|2536.8|314
1611113400000|2021-01-20 03:30:00|2541.1|2537.6|2541.7|2538.2|2541.9|2539.1|2539.9|2536.7|261
1611113700000|2021-01-20 03:35:00|2541.6|2538.1|2541|2539|2542.4|2539.4|2540.1|2537.1|234
1611114000000|2021-01-20 03:40:00|2541.8|2538.3|2543.8|2540.3|2543.8|2540.8|2541.2|2538.3|182
1611114300000|2021-01-20 03:45:00|2543.7|2540.2|2544.8|2541.3|2545.1|2542.1|2542.8|2540|156
1611114600000|2021-01-20 03:50:00|2544.7|2541.2|2545.5|2542|2546.1|2543.1|2543.7|2540.8|178
1611114900000|2021-01-20 03:55:00|2545.6|2542.1|2544.6|2542.6|2546.8|2543.7|2544.4|2541.9|209
1611115200000|2021-01-20 04:00:00|2545.5|2542|2547|2543.5|2547.1|2543.6|2544|2541.1|241
1611115500000|2021-01-20 04:05:00|2546.9|2543.4|2546.4|2542.9|2547.3|2544.3|2545.2|2542.3|239
1611115800000|2021-01-20 04:10:00|2546.6|2543.1|2548.1|2544.6|2548.1|2545.1|2545.3|2542.5|189
1611116100000|2021-01-20 04:15:00|2548|2544.5|2548.2|2544.7|2549.9|2546.6|2547.4|2544.1|281
1611116400000|2021-01-20 04:20:00|2548.3|2544.8|2549.9|2546.4|2550.3|2546.8|2547.3|2544.4|196
1611116700000|2021-01-20 04:25:00|2550.3|2546.8|2548.1|2544.6|2550.7|2547.2|2546.8|2544.1|181
1611117000000|2021-01-20 04:30:00|2548.2|2544.7|2547.8|2544.3|2548.2|2544.7|2546.3|2542.8|142
1611117300000|2021-01-20 04:35:00|2547.9|2544.4|2548|2544.5|2548.2|2545.5|2545.7|2542.2|274
1611117600000|2021-01-20 04:40:00|2548.1|2544.6|2548.1|2544.6|2548.3|2544.8|2546.7|2543.2|166
1611117900000|2021-01-20 04:45:00|2548.2|2544.7|2545.8|2543.8|2548.2|2545|2545.7|2542.9|166
1611118200000|2021-01-20 04:50:00|2546.6|2543.1|2546.9|2543.4|2547|2544.2|2545.5|2542.8|129
1611118500000|2021-01-20 04:55:00|2546.8|2543.3|2545.7|2542.2|2548.1|2544.7|2545.2|2542.1|218
1611118800000|2021-01-20 05:00:00|2545.6|2542.1|2547.3|2543.8|2548|2544.5|2545.6|2542.1|155
1611119100000|2021-01-20 05:05:00|2547.4|2543.9|2547.6|2544.1|2548.7|2545.2|2547.2|2543.7|194
1611119400000|2021-01-20 05:10:00|2547.5|2544|2548.5|2545|2549.3|2545.9|2546.9|2543.7|161
1611119700000|2021-01-20 05:15:00|2548.3|2544.8|2547.9|2544.4|2551.9|2548.4|2547.8|2544.3|266
1611120000000|2021-01-20 05:20:00|2548|2544.5|2546|2542.5|2548.1|2544.6|2544.3|2540.8|207
1611120300000|2021-01-20 05:25:00|2546.1|2542.6|2545.3|2541.8|2546.1|2542.6|2543.6|2540.1|258
1611120600000|2021-01-20 05:30:00|2545.4|2541.9|2542.6|2539.1|2545.6|2542.1|2537.7|2534.2|622
1611120900000|2021-01-20 05:35:00|2542.7|2539.2|2543.4|2539.9|2544|2540.5|2537.3|2533.8|450
1611121200000|2021-01-20 05:40:00|2543.3|2539.8|2540.5|2537|2543.7|2540.2|2539.4|2535.9|406
1611121500000|2021-01-20 05:45:00|2540.6|2537.1|2544.8|2541.3|2545|2541.5|2539.8|2536.3|507
1611121800000|2021-01-20 05:50:00|2544.7|2541.2|2546.9|2543.4|2546.9|2543.4|2544.3|2540.8|494
1611122100000|2021-01-20 05:55:00|2546.8|2543.3|2546.3|2542.8|2547.7|2544.2|2544.9|2541.4|564
1611122400000|2021-01-20 06:00:00|2546.5|2543|2543.6|2540.1|2547|2543.5|2542.7|2539.2|511
1611122700000|2021-01-20 06:05:00|2543.4|2539.9|2548.3|2544.8|2549.4|2545.9|2543|2539.5|535
1611123000000|2021-01-20 06:10:00|2548.2|2544.7|2549.1|2545.6|2549.5|2546|2546.1|2542.9|592
1611123300000|2021-01-20 06:15:00|2549|2545.5|2546.2|2544.2|2549.9|2546.4|2546.1|2542.7|534
1611123600000|2021-01-20 06:20:00|2546.1|2544.1|2547|2543.5|2547.3|2544.4|2544.5|2541.7|383
1611123900000|2021-01-20 06:25:00|2546.9|2543.4|2546.4|2542.9|2547.1|2544.4|2544.9|2541.7|357
1611124200000|2021-01-20 06:30:00|2546.2|2542.7|2550.8|2548.8|2551.6|2549.1|2544.5|2542|439
1611124500000|2021-01-20 06:35:00|2550.7|2548.7|2550|2546.5|2555.1|2551.6|2549|2545.5|603
1611124800000|2021-01-20 06:40:00|2550.1|2546.6|2553.5|2550|2554.5|2551.2|2550.1|2546.6|489
1611125100000|2021-01-20 06:45:00|2553.4|2549.9|2555.2|2551.7|2555.5|2552|2552|2548.5|391
1611125400000|2021-01-20 06:50:00|2555|2551.5|2554.6|2551.1|2557.3|2554.3|2553.4|2550.7|559
1611125700000|2021-01-20 06:55:00|2555|2551.5|2551.2|2547.7|2555|2551.5|2549.1|2545.8|548
1611126000000|2021-01-20 07:00:00|2551.4|2547.9|2551.8|2548.3|2552.6|2549.1|2549.7|2546.2|454
1611126300000|2021-01-20 07:05:00|2551.9|2548.4|2551.1|2547.6|2551.9|2548.7|2548.4|2544.9|452
1611126600000|2021-01-20 07:10:00|2551.2|2547.7|2552.6|2549.1|2552.8|2549.7|2549|2546.3|415
1611126900000|2021-01-20 07:15:00|2552.4|2548.9|2551.4|2547.9|2552.7|2549.2|2549.9|2546.4|470
1611127200000|2021-01-20 07:20:00|2551.3|2547.8|2550.7|2548.7|2553.1|2550.1|2549.5|2546.7|451
1611127500000|2021-01-20 07:25:00|2550.9|2548.9|2550.8|2547.3|2552.5|2549.5|2549.9|2546.9|353
1611127800000|2021-01-20 07:30:00|2550.7|2547.2|2548.6|2546.6|2552.8|2549.8|2548.2|2545.1|453
1611128100000|2021-01-20 07:35:00|2548.7|2546.7|2549.8|2546.3|2550.7|2548|2548.2|2545.5|491
1611128400000|2021-01-20 07:40:00|2549.9|2546.4|2548.7|2546.7|2551.2|2548.5|2548.2|2545.3|400
1611128700000|2021-01-20 07:45:00|2549.3|2545.8|2551.8|2548.3|2553.1|2550.2|2547.8|2544.9|521
1611129000000|2021-01-20 07:50:00|2552.3|2548.8|2554.7|2552.7|2558.1|2554.6|2551.7|2548.2|498
1611129300000|2021-01-20 07:55:00|2554.6|2552.6|2555.2|2551.7|2557.6|2554.1|2552.9|2550.1|411
1611129600000|2021-01-20 08:00:00|2555.1|2551.6|2554.5|2551|2557.2|2553.7|2550.7|2547.2|597
1611129900000|2021-01-20 08:05:00|2554.8|2551.3|2551.7|2548.2|2555|2551.5|2550.3|2547.5|491
1611130200000|2021-01-20 08:10:00|2551.6|2548.1|2550.2|2546.7|2552.8|2549.3|2548.6|2545.1|413
1611130500000|2021-01-20 08:15:00|2550.1|2546.6|2551|2547.5|2552.1|2548.6|2549.4|2545.9|416
1611130800000|2021-01-20 08:20:00|2551.1|2547.6|2553.8|2550.3|2554.2|2551.2|2551|2547.5|365
1611131100000|2021-01-20 08:25:00|2553.3|2549.8|2554.5|2551|2555.7|2552.2|2551.6|2548.1|365
1611131400000|2021-01-20 08:30:00|2554.6|2551.1|2551|2547.5|2555.3|2551.8|2549.9|2546.4|422
1611131700000|2021-01-20 08:35:00|2550.9|2547.4|2553.7|2550.2|2554|2550.5|2550.3|2546.8|391
1611132000000|2021-01-20 08:40:00|2553.8|2550.3|2554.6|2551.1|2555.9|2552.4|2552|2548.5|337
1611132300000|2021-01-20 08:45:00|2554.4|2550.9|2555.8|2552.3|2557.3|2554.2|2554.1|2550.6|356
1611132600000|2021-01-20 08:50:00|2555.9|2552.4|2554.8|2551.3|2557|2553.5|2554|2550.5|351
1611132900000|2021-01-20 08:55:00|2554.9|2551.4|2553.9|2550.4|2555.7|2552.8|2553|2549.5|476
1611133200000|2021-01-20 09:00:00|2554.1|2550.6|2555.9|2552.4|2557.1|2554.1|2552.6|2549.1|544
1611133500000|2021-01-20 09:05:00|2555.8|2552.3|2555.3|2551.8|2555.8|2552.3|2552.3|2548.8|544
1611133800000|2021-01-20 09:10:00|2555.2|2551.7|2555.2|2551.7|2557.8|2554.3|2553.9|2550.8|383
1611134100000|2021-01-20 09:15:00|2554.9|2551.4|2556.5|2553|2558.7|2555.6|2553.6|2551|513
1611134400000|2021-01-20 09:20:00|2556.6|2553.1|2551.7|2548.2|2556.9|2554.4|2550.5|2547.6|463
1611134700000|2021-01-20 09:25:00|2551.9|2548.4|2551.5|2548|2553.6|2550.6|2550.7|2547.5|372
1611135000000|2021-01-20 09:30:00|2551.4|2547.9|2551.2|2547.7|2552.5|2549.9|2550.5|2547.5|297
1611135300000|2021-01-20 09:35:00|2551.1|2547.6|2549|2545.5|2552|2549.1|2547.4|2544.8|349
1611135600000|2021-01-20 09:40:00|2548.9|2545.4|2551.7|2548.2|2551.7|2549|2547.5|2544.9|423
1611135900000|2021-01-20 09:45:00|2551|2549|2545.7|2542.2|2552.1|2549.4|2545|2542.1|551
1611136200000|2021-01-20 09:50:00|2545.8|2542.3|2544.3|2542.3|2547|2544.3|2544|2541|543
1611136500000|2021-01-20 09:55:00|2544.2|2542.2|2547.2|2543.7|2548.3|2545.6|2544.2|2541.7|369
1611136800000|2021-01-20 10:00:00|2547.3|2543.8|2542|2540|2547.8|2544.9|2541.2|2538|374
1611137100000|2021-01-20 10:05:00|2542.7|2539.2|2542.8|2540.8|2543.7|2541.1|2538.9|2536|495
1611137400000|2021-01-20 10:10:00|2543|2541|2538.6|2536.6|2544.1|2541.7|2537.8|2535.4|526
1611137700000|2021-01-20 10:15:00|2538.9|2536.9|2539.5|2537.5|2540.9|2538.9|2538|2536|433
1611138000000|2021-01-20 10:20:00|2539.7|2537.7|2536.9|2533.4|2540.7|2538.7|2535.1|2532|496
1611138300000|2021-01-20 10:25:00|2536.8|2533.3|2538|2534.5|2538.5|2535.6|2536.4|2533.3|297
1611138600000|2021-01-20 10:30:00|2537.9|2534.4|2541.2|2537.7|2541.6|2538.1|2537.9|2534.4|358
1611138900000|2021-01-20 10:35:00|2541.3|2537.8|2541.2|2537.7|2541.4|2537.9|2538.3|2535.6|314
1611139200000|2021-01-20 10:40:00|2541.4|2537.9|2543.7|2540.2|2543.8|2540.3|2540.1|2537.4|335
1611139500000|2021-01-20 10:45:00|2543.8|2540.3|2541.9|2538.4|2544.8|2541.8|2541.5|2538.2|362
1611139800000|2021-01-20 10:50:00|2542|2538.5|2544.5|2541|2544.7|2541.2|2541.3|2538.5|275
1611140100000|2021-01-20 10:55:00|2544.4|2540.9|2542.5|2539|2545.6|2542.1|2542.4|2538.9|403
1611140400000|2021-01-20 11:00:00|2542.4|2538.9|2541.6|2538.1|2544.5|2541|2540.8|2537.3|334
1611140700000|2021-01-20 11:05:00|2541.5|2538|2542|2538.5|2542.4|2540.1|2538.3|2534.8|424
1611141000000|2021-01-20 11:10:00|2541.9|2538.4|2542.6|2539.1|2543.5|2540|2540.4|2536.9|285
1611141300000|2021-01-20 11:15:00|2542.7|2539.2|2542.5|2539|2543.5|2540|2542.1|2538.6|200
1611141600000|2021-01-20 11:20:00|2542.3|2538.8|2540.2|2536.7|2542.9|2539.4|2537.8|2534.6|338
1611141900000|2021-01-20 11:25:00|2540.1|2536.6|2540.1|2536.6|2541.2|2537.7|2539.1|2535.6|262
1611142200000|2021-01-20 11:30:00|2540|2536.5|2532.7|2529.2|2540.1|2536.6|2529|2525.5|618
1611142500000|2021-01-20 11:35:00|2532.5|2529|2535.6|2532.1|2536.7|2533.4|2531.4|2527.9|342
1611142800000|2021-01-20 11:40:00|2535.5|2532|2533.2|2529.7|2536|2533|2532.2|2529.6|328
1611143100000|2021-01-20 11:45:00|2533.1|2529.6|2533.6|2530.1|2534.5|2531.4|2531.8|2528.9|341
1611143400000|2021-01-20 11:50:00|2533.5|2530|2532.8|2529.3|2534|2530.9|2529.8|2526.3|349
1611143700000|2021-01-20 11:55:00|2532.9|2529.4|2530.1|2526.6|2533.6|2530.2|2530|2526.5|387
1611144000000|2021-01-20 12:00:00|2530.3|2526.8|2533.4|2529.9|2536.2|2533.4|2528.3|2525|674
1611144300000|2021-01-20 12:05:00|2533.5|2530|2531.1|2527.6|2534.6|2531.6|2529.1|2526.3|477
1611144600000|2021-01-20 12:10:00|2530.8|2527.3|2533.6|2530.1|2534.4|2531.3|2529|2526.2|450
1611144900000|2021-01-20 12:15:00|2533.7|2530.2|2532.1|2530.1|2534.6|2531.4|2531|2528.3|517
1611145200000|2021-01-20 12:20:00|2532.3|2530.3|2534|2530.5|2535|2531.9|2530.5|2527.5|583
1611145500000|2021-01-20 12:25:00|2534.1|2530.6|2537.2|2533.7|2537.3|2534|2532.6|2529.7|462
1611145800000|2021-01-20 12:30:00|2537.3|2533.8|2537.9|2535.9|2538.9|2536.3|2535.4|2531.9|487
1611146100000|2021-01-20 12:35:00|2537.8|2535.8|2539.2|2537.2|2542|2538.9|2537.3|2534.9|500
1611146400000|2021-01-20 12:40:00|2539.1|2537.1|2539.4|2535.9|2541.8|2538.8|2538.7|2535.7|458
1611146700000|2021-01-20 12:45:00|2539.5|2536|2532.5|2530.5|2539.8|2536.4|2531.9|2529.9|563
1611147000000|2021-01-20 12:50:00|2532.4|2530.4|2531.4|2529.4|2535.5|2533.5|2529.6|2527|706
1611147300000|2021-01-20 12:55:00|2531.5|2529.5|2529.4|2525.9|2533.4|2530.6|2525.3|2521.9|788
1611147600000|2021-01-20 13:00:00|2529.5|2526|2517.8|2515.8|2529.6|2526.1|2515.5|2512.1|1236
1611147900000|2021-01-20 13:05:00|2518.3|2514.8|2510.4|2508.4|2523.8|2521.3|2507.7|2505.4|1233
1611148200000|2021-01-20 13:10:00|2510.8|2507.3|2510.1|2508.1|2514.4|2512|2505.9|2502.4|1163
1611148500000|2021-01-20 13:15:00|2510.9|2507.4|2519.4|2517.4|2521.2|2519.2|2504.4|2502|1141
1611148800000|2021-01-20 13:20:00|2519.3|2517.3|2521.5|2519.5|2523.7|2521|2518.1|2516.1|858
1611149100000|2021-01-20 13:25:00|2521.6|2519.6|2526.5|2524.5|2527.7|2525.4|2521.6|2519.6|915
1611149400000|2021-01-20 13:30:00|2526.6|2524.6|2524.1|2522.1|2529.2|2527|2523.6|2520.8|909
1611149700000|2021-01-20 13:35:00|2524|2522|2528.9|2526.9|2529.9|2527.5|2522.9|2520.3|829
1611150000000|2021-01-20 13:40:00|2529|2527|2531.6|2529.6|2533.3|2530.4|2529|2526.4|797
1611150300000|2021-01-20 13:45:00|2531.7|2529.7|2531.7|2528.2|2534.3|2531.5|2529.5|2527.1|751
1611150600000|2021-01-20 13:50:00|2531|2529|2533.5|2531.5|2536.7|2533.6|2531|2529|731
1611150900000|2021-01-20 13:55:00|2533.4|2531.4|2536.9|2534.9|2539.1|2536.9|2532.4|2530.1|727
1611151200000|2021-01-20 14:00:00|2536.7|2534.7|2537.6|2535.6|2541.5|2539.5|2536.6|2534.2|820
1611151500000|2021-01-20 14:05:00|2537.7|2535.7|2535.1|2533.1|2538.7|2536.7|2534.4|2532.1|798
1611151800000|2021-01-20 14:10:00|2535|2533|2544.5|2541|2546.7|2543.8|2534.9|2532.9|996
1611152100000|2021-01-20 14:15:00|2544.4|2540.9|2543.2|2541.2|2548.1|2545.4|2542.9|2539.7|1018
1611152400000|2021-01-20 14:20:00|2543.3|2541.3|2547.5|2545.5|2552.2|2550|2543.1|2541.1|1027
1611152700000|2021-01-20 14:25:00|2547.4|2545.4|2547.2|2545.2|2551.6|2548.9|2544|2541.9|971
1611153000000|2021-01-20 14:30:00|2547.1|2545.1|2546|2544|2554.8|2551.8|2543.4|2540.2|1362
1611153300000|2021-01-20 14:35:00|2545.9|2543.9|2564.6|2562.6|2569|2566.5|2545.9|2543.9|1483
1611153600000|2021-01-20 14:40:00|2565.1|2563.1|2568.2|2566.2|2573.9|2571.5|2563.6|2560.9|1464
1611153900000|2021-01-20 14:45:00|2567.9|2565.9|2558.4|2556.4|2570.4|2566.9|2557.8|2555.4|1228
1611154200000|2021-01-20 14:50:00|2558|2556|2547|2545|2562.7|2560.7|2546.6|2543.8|1210
1611154500000|2021-01-20 14:55:00|2546.7|2544.7|2551.8|2549.8|2554.1|2552|2546.5|2543.8|1083
1611154800000|2021-01-20 15:00:00|2551.9|2549.9|2556.1|2554.1|2557.1|2554.8|2551.3|2549.3|1138
1611155100000|2021-01-20 15:05:00|2555.9|2553.9|2560.4|2558.4|2560.8|2558.7|2552.2|2549.6|930
1611155400000|2021-01-20 15:10:00|2560.5|2558.5|2562.5|2560.5|2564.4|2561.9|2556.5|2553.6|986
1611155700000|2021-01-20 15:15:00|2562.7|2560.7|2573.4|2571.4|2578.4|2575.7|2562.6|2560.6|1174
1611156000000|2021-01-20 15:20:00|2573.8|2571.8|2573.7|2571.7|2576.5|2574.3|2569.9|2567.9|1156
1611156300000|2021-01-20 15:25:00|2573.8|2571.8|2572.7|2569.2|2575.6|2573.6|2569.6|2567.5|1130
1611156600000|2021-01-20 15:30:00|2571.7|2569.7|2573.8|2571.8|2574.3|2572.2|2567.3|2564.6|1025
1611156900000|2021-01-20 15:35:00|2573.9|2571.9|2575.6|2573.6|2576.3|2574.2|2571.1|2569.1|954
1611157200000|2021-01-20 15:40:00|2575.4|2573.4|2570.2|2568.2|2577|2574.8|2569.2|2567.2|989
1611157500000|2021-01-20 15:45:00|2570|2568|2574.2|2572.2|2580.3|2577.6|2569.7|2567.7|972
1611157800000|2021-01-20 15:50:00|2574.3|2572.3|2567.9|2565.9|2575.3|2572.9|2567.9|2565.4|864
1611158100000|2021-01-20 15:55:00|2567.8|2565.8|2570.7|2568.7|2571.6|2569.4|2566.5|2564.5|837
1611158400000|2021-01-20 16:00:00|2570.9|2568.9|2566.9|2564.9|2572.2|2569.6|2566.4|2564.4|772
1611158700000|2021-01-20 16:05:00|2566.5|2564.5|2563.6|2561.6|2568.9|2566.3|2561.2|2559.2|896
1611159000000|2021-01-20 16:10:00|2563.3|2561.3|2569.7|2566.2|2569.9|2567.1|2561.5|2559.5|727
1611159300000|2021-01-20 16:15:00|2569|2567|2565.7|2563.7|2570.7|2567.8|2564.3|2561.8|899
1611159600000|2021-01-20 16:20:00|2565.8|2563.8|2565.1|2563.1|2569.7|2567.2|2564.2|2561.5|948
1611159900000|2021-01-20 16:25:00|2565.2|2563.2|2568.7|2565.2|2569|2566|2563|2560.4|820
1611160200000|2021-01-20 16:30:00|2568|2566|2569.5|2567.5|2570.8|2568.3|2567.1|2564.3|685
1611160500000|2021-01-20 16:35:00|2569.2|2567.2|2568.5|2566.5|2570|2567.6|2566.1|2563.4|652
1611160800000|2021-01-20 16:40:00|2569.8|2566.3|2572.9|2570.9|2574.2|2571.6|2569|2566.1|708
1611161100000|2021-01-20 16:45:00|2572.7|2570.7|2575.5|2573.5|2576.3|2574|2572.6|2570.1|718
1611161400000|2021-01-20 16:50:00|2575.4|2573.4|2573.7|2571.7|2579.2|2576.4|2573.3|2570.8|748
1611161700000|2021-01-20 16:55:00|2573.6|2571.6|2569.9|2567.9|2575.5|2573.2|2569.8|2567.8|734
1611162000000|2021-01-20 17:00:00|2570|2568|2571.1|2569.1|2574.2|2571.9|2570|2568|570
1611162300000|2021-01-20 17:05:00|2571|2569|2569.3|2567.3|2571.1|2569.1|2568.3|2565.8|503
1611162600000|2021-01-20 17:10:00|2569.2|2567.2|2570.5|2568.5|2571.2|2569|2567.8|2565.6|481
1611162900000|2021-01-20 17:15:00|2570.6|2568.6|2566.1|2564.1|2571.1|2568.6|2566|2563.6|507
1611163200000|2021-01-20 17:20:00|2566.2|2564.2|2567.6|2565.6|2568|2565.6|2563.6|2560.9|630
1611163500000|2021-01-20 17:25:00|2567.4|2565.4|2568.2|2566.2|2568.5|2566.3|2566.6|2564.2|406
1611163800000|2021-01-20 17:30:00|2568.6|2566.6|2571.4|2569.4|2572.6|2570|2567.7|2565.6|511
1611164100000|2021-01-20 17:35:00|2571.2|2569.2|2567.6|2565.6|2572|2569.2|2566.4|2564.3|443
1611164400000|2021-01-20 17:40:00|2567.7|2565.7|2569.1|2567.1|2570.1|2567.6|2567.7|2565.6|359
1611164700000|2021-01-20 17:45:00|2569.2|2567.2|2567.9|2565.9|2570.4|2567.9|2567.2|2564.3|378
1611165000000|2021-01-20 17:50:00|2568|2566|2567.5|2565.5|2569.4|2567.3|2566|2563.2|455
1611165300000|2021-01-20 17:55:00|2567.6|2565.6|2563|2561|2567.6|2565.6|2561.2|2558.4|560
1611165600000|2021-01-20 18:00:00|2563.2|2561.2|2570.2|2566.7|2570.7|2568|2563.2|2561.2|544
1611165900000|2021-01-20 18:05:00|2570.3|2566.8|2568.8|2566.8|2570.5|2568.1|2568.1|2565.3|388
1611166200000|2021-01-20 18:10:00|2568.9|2566.9|2572.4|2570.4|2573.5|2571.5|2568.3|2565.7|512
1611166500000|2021-01-20 18:15:00|2572.3|2570.3|2571.1|2569.1|2575.4|2573.4|2571.1|2568.8|645
1611166800000|2021-01-20 18:20:00|2571.7|2569.7|2572.2|2570.2|2572.3|2570.3|2568.3|2566.3|458
1611167100000|2021-01-20 18:25:00|2571.7|2569.7|2572.3|2570.3|2574.1|2571.7|2570.6|2567.8|570
1611167400000|2021-01-20 18:30:00|2572.2|2570.2|2580.7|2578.7|2580.8|2578.8|2572|2569.7|388
1611167700000|2021-01-20 18:35:00|2580.5|2578.5|2581|2579|2583.6|2581.3|2580.4|2577.8|384
1611168000000|2021-01-20 18:40:00|2580.9|2578.9|2580.3|2578.3|2582.4|2580.2|2576.2|2573.8|471
1611168300000|2021-01-20 18:45:00|2580.2|2578.2|2578.6|2576.6|2580.9|2578.9|2577.5|2575.5|402
1611168600000|2021-01-20 18:50:00|2578.4|2576.4|2577.9|2575.9|2579.3|2577.3|2576.3|2574.2|392
1611168900000|2021-01-20 18:55:00|2578.1|2576.1|2580.3|2578.3|2580.7|2578.7|2577.1|2575.1|284
1611169200000|2021-01-20 19:00:00|2580.2|2578.2|2578.2|2576.2|2580.6|2578.6|2575.1|2573.1|426
1611169500000|2021-01-20 19:05:00|2578.3|2576.3|2578.4|2576.4|2579.4|2576.8|2576.2|2574.2|355
1611169800000|2021-01-20 19:10:00|2578.6|2576.6|2578.4|2576.4|2580.4|2578.4|2577.2|2574.8|351
1611170100000|2021-01-20 19:15:00|2578.5|2576.5|2580.2|2578.2|2580.5|2578.5|2578|2575.6|272
1611170400000|2021-01-20 19:20:00|2580.4|2578.4|2578.4|2576.4|2581|2579|2578.3|2576.3|313
1611170700000|2021-01-20 19:25:00|2578.5|2576.5|2582.3|2580.3|2582.6|2580.6|2578.4|2575.9|393
1611171000000|2021-01-20 19:30:00|2582.1|2580.1|2581.1|2579.1|2584.8|2582.3|2580.8|2578.1|337
1611171300000|2021-01-20 19:35:00|2580.9|2578.9|2580.5|2578.5|2582.4|2579.9|2579|2576.4|323
1611171600000|2021-01-20 19:40:00|2580.4|2578.4|2579.9|2577.9|2581.8|2579.7|2579.4|2576.9|228
1611171900000|2021-01-20 19:45:00|2580|2578|2582.5|2580.5|2582.6|2580.6|2579.4|2577.4|234
1611172200000|2021-01-20 19:50:00|2582.4|2580.4|2585.2|2583.2|2585.2|2583.2|2580.8|2578|314
1611172500000|2021-01-20 19:55:00|2585.1|2583.1|2584.4|2582.4|2586.4|2584.3|2583.2|2580.2|534
1611172800000|2021-01-20 20:00:00|2584.3|2582.3|2584.1|2582.1|2584.8|2582.8|2580.9|2578.4|463
1611173100000|2021-01-20 20:05:00|2584.4|2582.4|2586.8|2584.8|2587.4|2585.4|2583.8|2581.8|449
1611173400000|2021-01-20 20:10:00|2586.7|2584.7|2587.3|2583.8|2587.9|2585.9|2584.4|2581.9|424
1611173700000|2021-01-20 20:15:00|2586.3|2584.3|2586|2584|2587.9|2585|2584.7|2582|443
1611174000000|2021-01-20 20:20:00|2586.1|2584.1|2584.1|2582.1|2586.7|2584.7|2584|2582|344
1611174300000|2021-01-20 20:25:00|2584.3|2582.3|2584.1|2582.1|2586.6|2584.6|2583.8|2581.8|369
1611174600000|2021-01-20 20:30:00|2584|2582|2587.1|2585.1|2587.5|2585.5|2583|2581|403
1611174900000|2021-01-20 20:35:00|2587|2585|2586.5|2584.5|2587.5|2585.1|2585.7|2583.1|318
1611175200000|2021-01-20 20:40:00|2586.6|2584.6|2588|2586|2589.4|2587.4|2586.4|2584.4|351
1611175500000|2021-01-20 20:45:00|2587.9|2585.9|2584.7|2582.7|2588.3|2585.9|2584.1|2581.7|281
1611175800000|2021-01-20 20:50:00|2584.3|2582.3|2582.8|2580.8|2584.7|2582.7|2582.2|2579.7|364
1611176100000|2021-01-20 20:55:00|2582.9|2580.9|2584.4|2582.4|2585.8|2583.2|2582.7|2580.2|416
1611176400000|2021-01-20 21:00:00|2585.4|2581.9|2584.6|2582.6|2585.8|2583.4|2582.2|2579.5|256
1611176700000|2021-01-20 21:05:00|2584.4|2582.4|2584.7|2582.7|2586.3|2583.6|2584.3|2581.6|172
1611177000000|2021-01-20 21:10:00|2584.8|2582.8|2584.9|2581.4|2585.2|2582.8|2582.6|2580.4|144
1611177300000|2021-01-20 21:15:00|2585|2581.5|2585.8|2582.3|2586|2583.6|2584.5|2581.4|102
1611177600000|2021-01-20 21:20:00|2585.9|2582.4|2587.3|2583.8|2587.4|2584.2|2585.1|2582.1|103
1611177900000|2021-01-20 21:25:00|2587.4|2583.9|2589.1|2585.6|2589.7|2586.7|2585.9|2583.2|129
1611178200000|2021-01-20 21:30:00|2589|2585.5|2588|2584.5|2589.9|2586.4|2587|2584.2|194
1611178500000|2021-01-20 21:35:00|2588.3|2584.8|2586.7|2583.2|2589|2586.2|2585.7|2582.2|152
1611178800000|2021-01-20 21:40:00|2586.8|2583.3|2586.1|2582.6|2587.6|2584.4|2585.1|2582.4|189
1611179100000|2021-01-20 21:45:00|2586.2|2582.7|2585.2|2581.7|2586.7|2583.6|2584.2|2581.3|146
1611179400000|2021-01-20 21:50:00|2585.1|2581.6|2585.1|2581.6|2585.8|2582.3|2584|2581.2|161
1611179700000|2021-01-20 21:55:00|2585.2|2581.7|2584.5|2581|2586.6|2582.8|2584|2579.5|173
1611183600000|2021-01-20 23:00:00|2585.1|2581.6|2587.3|2583.8|2589.1|2585.6|2584.5|2581|318
1611183900000|2021-01-20 23:05:00|2587.4|2583.9|2586.6|2583.1|2589.7|2586.2|2586.3|2582.8|221
1611184200000|2021-01-20 23:10:00|2586.7|2583.2|2589.1|2585.6|2590.3|2586.8|2585.3|2582.2|198
1611184500000|2021-01-20 23:15:00|2588.9|2585.4|2587.5|2584|2592.9|2589.4|2587|2583.5|293
1611184800000|2021-01-20 23:20:00|2587.7|2584.2|2588.4|2584.9|2590.4|2586.9|2587.6|2584.1|225
1611185100000|2021-01-20 23:25:00|2588.7|2585.2|2588.4|2584.9|2589.2|2585.9|2586.9|2583.9|151
1611185400000|2021-01-20 23:30:00|2588.6|2585.1|2588.2|2586.2|2590.9|2587.4|2586.6|2583.1|258
1611185700000|2021-01-20 23:35:00|2588.1|2586.1|2588.9|2585.4|2590.4|2586.9|2586.7|2583.7|233
1611186000000|2021-01-20 23:40:00|2588.8|2585.3|2589.5|2586|2590.6|2587.1|2588.3|2584.8|151
1611186300000|2021-01-20 23:45:00|2589.6|2586.1|2587.4|2583.9|2590.2|2586.7|2586.8|2583.3|220
1611186600000|2021-01-20 23:50:00|2587.2|2583.7|2588.7|2585.2|2589.2|2585.7|2586.7|2583.2|253
1611186900000|2021-01-20 23:55:00|2589|2585.5|2586.2|2582.7|2590.2|2586.7|2586|2582.5|290
1611187200000|2021-01-21 00:00:00|2586.5|2583|2585.1|2581.6|2586.8|2583.3|2583.8|2580.3|344
1611187500000|2021-01-21 00:05:00|2585|2581.5|2586.2|2582.7|2587.7|2584.2|2583.8|2580.3|253
1611187800000|2021-01-21 00:10:00|2586.3|2582.8|2583.5|2580|2586.7|2583.2|2582.6|2579.1|184
1611188100000|2021-01-21 00:15:00|2583.7|2580.2|2582.4|2578.9|2584.8|2581.3|2582.2|2578.7|226
1611188400000|2021-01-21 00:20:00|2582.3|2578.8|2583.5|2580|2583.8|2580.5|2581.7|2578.2|215
1611188700000|2021-01-21 00:25:00|2583.6|2580.1|2585.9|2582.4|2586.4|2582.9|2582.5|2579|319
1611189000000|2021-01-21 00:30:00|2585.8|2582.3|2582.6|2579.1|2586.5|2583|2581.2|2578.3|254
1611189300000|2021-01-21 00:35:00|2582.7|2579.2|2581|2577.5|2583.7|2580.7|2580.4|2576.9|277
1611189600000|2021-01-21 00:40:00|2581.1|2577.6|2583.3|2579.8|2584.2|2580.7|2579.8|2576.3|365
1611189900000|2021-01-21 00:45:00|2583.2|2579.7|2582.3|2578.8|2583.2|2579.7|2581.1|2577.6|262
1611190200000|2021-01-21 00:50:00|2582.2|2578.7|2581.8|2578.3|2582.7|2579.5|2578.9|2575.4|334
1611190500000|2021-01-21 00:55:00|2581.9|2578.4|2579.9|2576.4|2582|2579.1|2579.2|2575.7|248
1611190800000|2021-01-21 01:00:00|2579.8|2576.3|2575.1|2571.6|2581.5|2578|2571.1|2567.6|910
1611191100000|2021-01-21 01:05:00|2574.7|2571.2|2578.4|2574.9|2580|2576.5|2572.1|2568.6|719
1611191400000|2021-01-21 01:10:00|2578.5|2575|2579.9|2576.4|2586.2|2582.7|2578.2|2574.7|849
1611191700000|2021-01-21 01:15:00|2579.8|2576.3|2576.2|2572.7|2582.3|2578.8|2575.9|2572.4|724
1611192000000|2021-01-21 01:20:00|2576.3|2572.8|2577.6|2574.1|2578.9|2575.4|2574.4|2570.9|514
1611192300000|2021-01-21 01:25:00|2577.5|2574|2576.3|2572.8|2578.7|2575.2|2575.2|2571.7|364
1611192600000|2021-01-21 01:30:00|2576.4|2572.9|2574.1|2570.6|2577.2|2573.7|2572.4|2568.9|525
1611192900000|2021-01-21 01:35:00|2574.2|2570.7|2575.2|2571.7|2576.6|2573.1|2571.4|2567.9|504
1611193200000|2021-01-21 01:40:00|2575.1|2571.6|2573|2569.5|2575.6|2572.1|2571.4|2567.9|401
1611193500000|2021-01-21 01:45:00|2573.1|2569.6|2573.1|2569.6|2575.7|2572.2|2572.1|2568.6|439
1611193800000|2021-01-21 01:50:00|2573|2569.5|2575.6|2572.1|2578.2|2574.7|2572.9|2569.4|564
1611194100000|2021-01-21 01:55:00|2575.5|2572|2576.5|2573|2577.4|2574.1|2574.8|2571.3|449
1611194400000|2021-01-21 02:00:00|2576.4|2572.9|2575.5|2572|2579|2575.5|2574.7|2571.2|465
1611194700000|2021-01-21 02:05:00|2575.4|2571.9|2575.4|2571.9|2576.8|2573.3|2574.2|2570.7|392
1611195000000|2021-01-21 02:10:00|2575.5|2572|2576.1|2572.6|2577.3|2573.8|2574.7|2571.2|436
1611195300000|2021-01-21 02:15:00|2576.2|2572.7|2575.3|2571.8|2577.8|2574.3|2574.8|2571.3|293
1611195600000|2021-01-21 02:20:00|2575.2|2571.7|2573.8|2570.3|2575.8|2572.3|2572.6|2569.1|306
1611195900000|2021-01-21 02:25:00|2573.7|2570.2|2574|2570.5|2574.3|2571.1|2572.7|2569.2|243
1611196200000|2021-01-21 02:30:00|2574.1|2570.6|2575|2571.5|2576.1|2572.6|2574|2570.5|435
1611196500000|2021-01-21 02:35:00|2574.9|2571.4|2574.8|2571.3|2577.4|2573.9|2573.6|2570.1|359
1611196800000|2021-01-21 02:40:00|2574.9|2571.4|2578.3|2574.8|2581.7|2578.2|2574.8|2571.3|527
1611197100000|2021-01-21 02:45:00|2578.2|2574.7|2579.4|2575.9|2579.9|2576.4|2574.3|2570.8|536
1611197400000|2021-01-21 02:50:00|2579.5|2576|2591.7|2588.2|2598.4|2594.9|2579.3|2575.8|987
1611197700000|2021-01-21 02:55:00|2591.6|2588.1|2592.3|2588.8|2595.9|2592.4|2590.6|2587.5|658
1611198000000|2021-01-21 03:00:00|2592.5|2589|2593.2|2589.7|2596.3|2592.8|2590.8|2587.3|664
1611198300000|2021-01-21 03:05:00|2593.3|2589.8|2592.2|2588.7|2595.4|2592.3|2592|2588.5|502
1611198600000|2021-01-21 03:10:00|2592.1|2588.6|2593.5|2590|2596.4|2592.9|2591.3|2587.8|507
1611198900000|2021-01-21 03:15:00|2593.4|2589.9|2595.5|2592|2600.6|2597.1|2591.3|2587.8|643
1611199200000|2021-01-21 03:20:00|2595.6|2592.1|2592|2588.5|2595.8|2592.3|2590.5|2587.6|505
1611199500000|2021-01-21 03:25:00|2591.8|2588.3|2595.2|2593.2|2596.6|2593.5|2591.3|2587.9|450
1611199800000|2021-01-21 03:30:00|2596|2592.5|2594.1|2590.6|2596|2593|2592.7|2589.2|363
1611200100000|2021-01-21 03:35:00|2594.2|2590.7|2592.7|2589.2|2594.5|2591|2592.4|2588.9|257
1611200400000|2021-01-21 03:40:00|2592.5|2589|2593.7|2590.2|2593.8|2590.3|2591.5|2588|191
1611200700000|2021-01-21 03:45:00|2593.6|2590.1|2593.8|2590.3|2596.3|2592.8|2593.1|2589.6|216
1611201000000|2021-01-21 03:50:00|2593.7|2590.2|2595.6|2592.1|2597.3|2593.8|2593.6|2590.1|361
1611201300000|2021-01-21 03:55:00|2595.4|2591.9|2594.3|2590.8|2595.6|2592.1|2593.8|2590.3|236
1611201600000|2021-01-21 04:00:00|2594.6|2591.1|2593|2589.5|2595.2|2591.7|2592.8|2589.3|176
1611201900000|2021-01-21 04:05:00|2592.5|2589|2592.9|2589.4|2594|2590.5|2592.4|2588.9|171
1611202200000|2021-01-21 04:10:00|2593|2589.5|2592|2588.5|2593.4|2589.9|2591.6|2588.3|195
1611202500000|2021-01-21 04:15:00|2592.2|2588.7|2591.3|2587.8|2592.3|2588.8|2590.8|2587.3|236
1611202800000|2021-01-21 04:20:00|2591.4|2587.9|2591.8|2588.3|2592.1|2588.6|2590.4|2586.9|153
1611203100000|2021-01-21 04:25:00|2591.7|2588.2|2593.5|2590|2593.8|2590.3|2591.7|2588.2|87
1611203400000|2021-01-21 04:30:00|2593.7|2590.2|2592|2588.5|2594.4|2590.9|2591.4|2588.2|218
1611203700000|2021-01-21 04:35:00|2591.9|2588.4|2590.5|2587|2592.3|2588.8|2590.5|2587|206
1611204000000|2021-01-21 04:40:00|2590.7|2587.2|2589|2585.5|2592.2|2588.7|2588.1|2584.6|320
1611204300000|2021-01-21 04:45:00|2588.9|2585.4|2588.2|2584.7|2590.1|2586.6|2587.1|2583.6|357
1611204600000|2021-01-21 04:50:00|2588.4|2584.9|2589.1|2585.6|2589.1|2585.6|2586.6|2583.1|227
1611204900000|2021-01-21 04:55:00|2589|2585.5|2591.6|2588.1|2592.3|2588.8|2589|2585.5|176
1611205200000|2021-01-21 05:00:00|2591.9|2588.4|2594.4|2590.9|2594.8|2591.3|2591.4|2587.9|272
1611205500000|2021-01-21 05:05:00|2594.5|2591|2593.1|2589.6|2594.7|2591.2|2590.6|2587.1|242
1611205800000|2021-01-21 05:10:00|2592.9|2589.4|2590.7|2587.2|2593.7|2590.2|2590.6|2587.1|198
1611206100000|2021-01-21 05:15:00|2590.6|2587.1|2592|2588.5|2592.5|2589|2590.3|2586.8|190
1611206400000|2021-01-21 05:20:00|2592.2|2588.7|2596.5|2593|2596.7|2593.2|2591.3|2587.8|233
1611206700000|2021-01-21 05:25:00|2596.4|2592.9|2594.3|2590.8|2596.7|2593.2|2594|2590.5|275
1611207000000|2021-01-21 05:30:00|2594.4|2590.9|2600.2|2596.7|2602.9|2599.4|2594.4|2590.9|813
1611207300000|2021-01-21 05:35:00|2600.1|2596.6|2603.1|2599.6|2606.7|2603.2|2600|2596.5|666
1611207600000|2021-01-21 05:40:00|2603.2|2599.7|2602.9|2599.4|2603.9|2600.4|2601|2597.5|468
1611207900000|2021-01-21 05:45:00|2602.8|2599.3|2600.3|2596.8|2604.3|2601.2|2599.4|2595.9|560
1611208200000|2021-01-21 05:50:00|2600.5|2597|2599|2595.5|2602.4|2598.9|2597.2|2593.7|544
1611208500000|2021-01-21 05:55:00|2599.1|2595.6|2603.1|2599.6|2603.9|2600.4|2598.6|2595.1|421
1611208800000|2021-01-21 06:00:00|2603.2|2599.7|2601.8|2598.3|2603.2|2599.7|2599.3|2595.9|480
1611209100000|2021-01-21 06:05:00|2601.9|2598.4|2602.1|2598.6|2602.3|2599.4|2597.8|2594.9|419
1611209400000|2021-01-21 06:10:00|2602.2|2598.7|2602.3|2598.8|2602.6|2599.1|2600.4|2596.9|375
1611209700000|2021-01-21 06:15:00|2602.2|2598.7|2601.7|2598.2|2604.5|2601|2601.1|2597.6|452
1611210000000|2021-01-21 06:20:00|2601.6|2598.1|2597.8|2594.3|2602|2598.5|2597.3|2594.2|493
1611210300000|2021-01-21 06:25:00|2597.7|2594.2|2597.3|2593.8|2600.9|2597.4|2596.6|2593.1|476
1611210600000|2021-01-21 06:30:00|2597.4|2593.9|2596.6|2593.1|2599.4|2595.9|2596.2|2592.7|386
1611210900000|2021-01-21 06:35:00|2596.8|2593.3|2599.4|2595.9|2600.8|2597.3|2596.8|2593.3|348
1611211200000|2021-01-21 06:40:00|2599.5|2596|2592.3|2588.8|2599.9|2596.4|2591.9|2588.4|481
1611211500000|2021-01-21 06:45:00|2592.2|2588.7|2588.8|2585.3|2592.8|2589.3|2586.1|2582.6|651
1611211800000|2021-01-21 06:50:00|2588.7|2585.2|2595.5|2592|2597|2593.5|2587.7|2584.2|746
1611212100000|2021-01-21 06:55:00|2595.6|2592.1|2595.6|2592.1|2598.1|2594.6|2594.7|2591.8|506
1611212400000|2021-01-21 07:00:00|2595.4|2591.9|2596.2|2592.7|2597.7|2594.2|2594.3|2590.8|344
1611212700000|2021-01-21 07:05:00|2595.7|2592.2|2594.6|2591.1|2597.1|2593.6|2593.8|2590.3|419
1611213000000|2021-01-21 07:10:00|2594.7|2591.2|2591.6|2588.1|2594.7|2591.2|2590.3|2586.8|416
1611213300000|2021-01-21 07:15:00|2591.5|2588|2589.7|2586.2|2591.9|2588.4|2588.7|2585.2|401
1611213600000|2021-01-21 07:20:00|2589.9|2586.4|2589.3|2585.8|2591.6|2588.1|2588.7|2585.2|420
1611213900000|2021-01-21 07:25:00|2589.4|2585.9|2587.1|2583.6|2589.9|2586.4|2586.3|2582.8|472
1611214200000|2021-01-21 07:30:00|2587|2583.5|2577.5|2574|2587.3|2583.8|2576.4|2572.9|745
1611214500000|2021-01-21 07:35:00|2577.4|2573.9|2582.8|2579.3|2585|2581.5|2576.5|2573|628
1611214800000|2021-01-21 07:40:00|2582.7|2579.2|2582.8|2579.3|2584.3|2580.8|2581.2|2577.7|353
1611215100000|2021-01-21 07:45:00|2582.7|2579.2|2584.3|2580.8|2585.4|2581.9|2580.2|2576.7|368
1611215400000|2021-01-21 07:50:00|2584.1|2580.6|2583.4|2579.9|2584.9|2581.4|2580.8|2577.3|357
1611215700000|2021-01-21 07:55:00|2583.3|2579.8|2580.7|2577.2|2583.3|2580.6|2579.5|2576|486
1611216000000|2021-01-21 08:00:00|2580.6|2577.1|2585.9|2582.4|2586.9|2583.9|2578.4|2575.2|531
1611216300000|2021-01-21 08:05:00|2586|2582.5|2584.9|2581.4|2588.1|2584.6|2582.5|2579|475
1611216600000|2021-01-21 08:10:00|2584.8|2581.3|2586|2582.5|2587.5|2584|2584.5|2581|423
1611216900000|2021-01-21 08:15:00|2585.7|2582.2|2582.4|2578.9|2588.8|2585.3|2582.2|2578.7|440
1611217200000|2021-01-21 08:20:00|2582.5|2579|2588.4|2584.9|2589.7|2586.2|2581.8|2578.3|475
1611217500000|2021-01-21 08:25:00|2588.3|2584.8|2587.9|2584.4|2589.1|2585.6|2586.3|2583.4|426
1611217800000|2021-01-21 08:30:00|2588|2584.5|2585.9|2582.4|2588.7|2585.8|2585|2581.6|499
1611218100000|2021-01-21 08:35:00|2585.7|2582.2|2581.9|2578.4|2586.7|2583.5|2581.8|2578.3|429
1611218400000|2021-01-21 08:40:00|2582|2578.5|2586.4|2582.9|2586.7|2583.2|2581.9|2578.4|421
1611218700000|2021-01-21 08:45:00|2586.3|2582.8|2593.4|2589.9|2594.8|2591.8|2585.4|2581.9|580
1611219000000|2021-01-21 08:50:00|2593.2|2589.7|2595.7|2592.2|2597.9|2594.4|2591.2|2588.3|479
1611219300000|2021-01-21 08:55:00|2595.6|2592.1|2594.7|2591.2|2595.6|2592.4|2592.4|2589.4|392
1611219600000|2021-01-21 09:00:00|2594.8|2591.3|2592.7|2589.2|2595.7|2592.5|2591.8|2588.8|442
1611219900000|2021-01-21 09:05:00|2592.8|2589.3|2593|2591|2594.1|2591.2|2589|2586.7|367
1611220200000|2021-01-21 09:10:00|2593.8|2590.3|2591.5|2589.5|2596.3|2593.7|2590.6|2587.8|349
1611220500000|2021-01-21 09:15:00|2591.6|2589.6|2592.2|2588.7|2593.4|2590.5|2590.1|2587.8|368
1611220800000|2021-01-21 09:20:00|2592.1|2588.6|2589.6|2587.6|2594.1|2591.2|2589.3|2586.8|353
1611221100000|2021-01-21 09:25:00|2589.7|2587.7|2590|2588|2591.9|2589.2|2588.6|2585.8|422
1611221400000|2021-01-21 09:30:00|2591.1|2587.6|2589.8|2587.8|2593.4|2590.2|2589.8|2587.1|542
1611221700000|2021-01-21 09:35:00|2591|2587.5|2590|2588|2592.8|2589.6|2586.8|2584.6|522
1611222000000|2021-01-21 09:40:00|2591.4|2587.9|2595.4|2593.4|2596.2|2593.7|2590.3|2587.5|526
1611222300000|2021-01-21 09:45:00|2595.6|2593.6|2594|2590.5|2596.7|2593.9|2592.2|2589.9|501
1611222600000|2021-01-21 09:50:00|2594.2|2590.7|2589.9|2587.9|2594.2|2591|2589.7|2587.2|495
1611222900000|2021-01-21 09:55:00|2589.8|2587.8|2591.6|2588.1|2593.7|2590.2|2588.7|2585.9|473
1611223200000|2021-01-21 10:00:00|2591.5|2588|2591.9|2588.4|2592.4|2589.1|2589.6|2586.4|533
1611223500000|2021-01-21 10:05:00|2591.7|2588.2|2592.3|2588.8|2592.4|2589.4|2589.6|2586.7|381
1611223800000|2021-01-21 10:10:00|2592.1|2588.6|2589.4|2585.9|2594.2|2590.7|2587.6|2584.6|482
1611224100000|2021-01-21 10:15:00|2589.5|2586|2586.1|2582.6|2590|2587.2|2585.2|2581.7|439
1611224400000|2021-01-21 10:20:00|2585.7|2582.2|2587.6|2584.1|2588|2585|2583.7|2580.2|538
1611224700000|2021-01-21 10:25:00|2587.5|2584|2585.9|2582.4|2589.7|2586.5|2585.8|2582.3|418
1611225000000|2021-01-21 10:30:00|2585.8|2582.3|2582.9|2579.4|2586.6|2583.1|2580.9|2578.5|538
1611225300000|2021-01-21 10:35:00|2582.8|2579.3|2589.5|2586|2590.1|2586.6|2582.6|2579.1|631
1611225600000|2021-01-21 10:40:00|2589.4|2585.9|2591.1|2587.6|2591.8|2588.3|2587.4|2584.4|555
1611225900000|2021-01-21 10:45:00|2591.2|2587.7|2591.8|2589.8|2596.4|2593.2|2589.9|2586.8|623
1611226200000|2021-01-21 10:50:00|2591.6|2589.6|2594.2|2590.7|2596.1|2592.6|2591.6|2588.9|525
1611226500000|2021-01-21 10:55:00|2594.5|2591|2592.2|2588.7|2595.7|2592.2|2592|2588.5|465
1611226800000|2021-01-21 11:00:00|2592.1|2588.6|2593.7|2590.2|2595|2591.6|2590.7|2587.9|430
1611227100000|2021-01-21 11:05:00|2593.5|2590|2591.2|2587.7|2594.6|2591.3|2589.6|2586.6|461
1611227400000|2021-01-21 11:10:00|2591.3|2587.8|2593|2589.5|2593.4|2589.9|2587.1|2584.7|554
1611227700000|2021-01-21 11:15:00|2593.1|2589.6|2590|2586.5|2593.7|2590.6|2588.9|2585.8|487
1611228000000|2021-01-21 11:20:00|2590.1|2586.6|2589.5|2587.5|2592.3|2589.8|2589.2|2586.2|494
1611228300000|2021-01-21 11:25:00|2589.4|2587.4|2591.7|2589.7|2592.8|2590.6|2587.7|2584.4|486
1611228600000|2021-01-21 11:30:00|2591.9|2589.9|2589.5|2587.5|2592.3|2590.1|2588.8|2586|454
1611228900000|2021-01-21 11:35:00|2589.4|2587.4|2591.9|2589.9|2594.6|2591.7|2589.1|2586.8|390
1611229200000|2021-01-21 11:40:00|2592|2590|2592|2590|2593|2590.9|2590.4|2587.6|439
1611229500000|2021-01-21 11:45:00|2591.9|2589.9|2590.7|2587.2|2593.9|2591|2588.7|2586.1|494
1611229800000|2021-01-21 11:50:00|2590.8|2587.3|2588.7|2585.2|2592|2589.9|2587.8|2585.1|410
1611230100000|2021-01-21 11:55:00|2588.6|2585.1|2588.4|2584.9|2589.1|2586.3|2584.8|2582.8|589
1611230400000|2021-01-21 12:00:00|2588|2584.5|2591|2589|2591.4|2589.4|2586.6|2583.7|598
1611230700000|2021-01-21 12:05:00|2591.1|2589.1|2589.5|2587.5|2593|2590.6|2589.2|2586.3|470
1611231000000|2021-01-21 12:10:00|2589.4|2587.4|2589.5|2587.5|2591.2|2589.2|2586.4|2584.4|510
1611231300000|2021-01-21 12:15:00|2589.6|2587.6|2590.2|2588.2|2591.7|2589.3|2587.8|2585.8|544
1611231600000|2021-01-21 12:20:00|2590.3|2588.3|2591|2587.5|2594.3|2590.8|2589.9|2586.4|756
1611231900000|2021-01-21 12:25:00|2591.1|2587.6|2593.1|2589.6|2593.7|2590.2|2588.4|2585.4|682
1611232200000|2021-01-21 12:30:00|2593|2589.5|2596.2|2592.7|2596.8|2593.3|2590.6|2587.1|734
1611232500000|2021-01-21 12:35:00|2596.5|2593|2594.1|2590.6|2597.8|2594.3|2591.4|2587.9|715
1611232800000|2021-01-21 12:40:00|2594.2|2590.7|2591.2|2587.7|2594.7|2591.2|2590.7|2587.2|327
1611233100000|2021-01-21 12:45:00|2591.4|2587.9|2595.4|2591.9|2597.2|2593.7|2591.3|2587.8|619
1611233400000|2021-01-21 12:50:00|2595.5|2592|2588|2584.5|2598.1|2594.6|2584.4|2581.3|897
1611233700000|2021-01-21 12:55:00|2588.2|2584.7|2582|2580|2588.5|2585.6|2580.7|2578.5|902
1611234000000|2021-01-21 13:00:00|2581.9|2579.9|2586.4|2584.4|2589.7|2587.7|2573.5|2571.1|1275
1611234300000|2021-01-21 13:05:00|2586.8|2584.8|2587.7|2585.7|2592.3|2590.3|2585.7|2583.7|972
1611234600000|2021-01-21 13:10:00|2587.8|2585.8|2588.1|2586.1|2593.3|2590.6|2586.5|2584|953
1611234900000|2021-01-21 13:15:00|2587.9|2585.9|2589.1|2587.1|2590.9|2588|2583.6|2580.9|956
1611235200000|2021-01-21 13:20:00|2588.8|2586.8|2589.7|2587.7|2590.5|2587.9|2585.6|2582.3|882
1611235500000|2021-01-21 13:25:00|2590.9|2587.4|2590.2|2586.7|2595|2591.6|2588.9|2585.8|712
1611235800000|2021-01-21 13:30:00|2589.6|2586.1|2584.5|2582.5|2592.1|2588.6|2577.7|2574.9|1220
1611236100000|2021-01-21 13:35:00|2584.8|2582.8|2587.5|2584|2588.8|2586.2|2581.4|2579|1000
1611236400000|2021-01-21 13:40:00|2587.4|2583.9|2578.9|2576.9|2588.4|2585.4|2578.7|2576.7|918
1611236700000|2021-01-21 13:45:00|2578.8|2576.8|2580.3|2578.3|2582.8|2580.2|2575.5|2573.3|1032
1611237000000|2021-01-21 13:50:00|2580.5|2578.5|2570.2|2566.7|2582.9|2580.5|2568.9|2565.6|1036
1611237300000|2021-01-21 13:55:00|2570.1|2566.6|2567.8|2565.8|2578.2|2575.5|2567.3|2564.8|1046
1611237600000|2021-01-21 14:00:00|2567.7|2565.7|2572.7|2570.7|2573.5|2571.5|2564.9|2562|1267
1611237900000|2021-01-21 14:05:00|2572.4|2570.4|2577.8|2575.8|2579.7|2577.7|2569.7|2567.7|792
1611238200000|2021-01-21 14:10:00|2577.7|2575.7|2577.5|2575.5|2580.7|2578.1|2575.3|2573.3|764
1611238500000|2021-01-21 14:15:00|2577.7|2575.7|2580.7|2578.7|2581.9|2579.9|2576.1|2574.1|717
1611238800000|2021-01-21 14:20:00|2580.9|2578.9|2582.7|2580.7|2584.4|2582.1|2578.1|2576|800
1611239100000|2021-01-21 14:25:00|2582.5|2580.5|2584.1|2582.1|2586.3|2584.3|2582.1|2579.6|720
1611239400000|2021-01-21 14:30:00|2583.9|2581.9|2581.1|2579.1|2584.8|2582.4|2575.5|2573.5|1019
1611239700000|2021-01-21 14:35:00|2580.8|2578.8|2571.6|2569.6|2582.1|2580.1|2571.6|2569.6|1006
1611240000000|2021-01-21 14:40:00|2571.5|2569.5|2572|2570|2575.8|2573.7|2569.6|2567.6|944
1611240300000|2021-01-21 14:45:00|2571.6|2569.6|2574|2572|2575.1|2573.1|2567.7|2565.2|1004
1611240600000|2021-01-21 14:50:00|2574.1|2572.1|2576.9|2574.9|2576.9|2574.9|2570.2|2567.7|974
1611240900000|2021-01-21 14:55:00|2576.8|2574.8|2577.4|2573.9|2578.2|2575.9|2572.2|2570.1|829
1611241200000|2021-01-21 15:00:00|2577.2|2573.7|2573.9|2571.9|2578.1|2574.9|2570.9|2568.5|978
1611241500000|2021-01-21 15:05:00|2573.8|2571.8|2578.4|2576.4|2579.7|2577|2571.2|2569.2|857
1611241800000|2021-01-21 15:10:00|2578.5|2576.5|2580.1|2578.1|2581.6|2579.2|2578.3|2575.7|756
1611242100000|2021-01-21 15:15:00|2580.5|2578.5|2579.7|2577.7|2583.7|2581.1|2579.1|2577|721
1611242400000|2021-01-21 15:20:00|2579.6|2577.6|2583.8|2581.8|2584.7|2582.3|2578.3|2575.7|710
1611242700000|2021-01-21 15:25:00|2583.9|2581.9|2580.3|2578.3|2584.7|2581.9|2579.9|2577.7|725
1611243000000|2021-01-21 15:30:00|2580.1|2578.1|2577.7|2575.7|2581.5|2578.7|2577.1|2574.4|586
1611243300000|2021-01-21 15:35:00|2578|2576|2580.6|2578.6|2581.5|2578.9|2577.1|2574.5|470
1611243600000|2021-01-21 15:40:00|2580.4|2578.4|2582.7|2580.7|2583.7|2581.1|2579.2|2576.6|579
1611243900000|2021-01-21 15:45:00|2582.9|2580.9|2582.7|2580.7|2584.2|2581.5|2580.2|2577.5|611
1611244200000|2021-01-21 15:50:00|2582.6|2580.6|2576.3|2574.3|2583.6|2580.8|2575.9|2573.7|636
1611244500000|2021-01-21 15:55:00|2576|2574|2576.2|2574.2|2578.9|2576.1|2573.7|2571.6|748
1611244800000|2021-01-21 16:00:00|2576.1|2574.1|2576.5|2574.5|2579|2576.5|2575.3|2573.3|532
1611245100000|2021-01-21 16:05:00|2576.4|2574.4|2573.4|2571.4|2576.5|2574.5|2572.1|2570|540
1611245400000|2021-01-21 16:10:00|2573.1|2571.1|2576.1|2574.1|2577.1|2575.1|2571.3|2569.3|475
1611245700000|2021-01-21 16:15:00|2576.2|2574.2|2577.7|2575.7|2578.9|2576.7|2574.6|2571.9|519
1611246000000|2021-01-21 16:20:00|2577.6|2575.6|2578|2576|2579.3|2577.3|2576.9|2574.8|392
1611246300000|2021-01-21 16:25:00|2577.9|2575.9|2576.8|2574.8|2579.2|2576.6|2576.1|2573.9|462
1611246600000|2021-01-21 16:30:00|2577|2575|2573.5|2571.5|2577.8|2575.6|2573.1|2570.5|591
1611246900000|2021-01-21 16:35:00|2573.6|2571.6|2572.5|2570.5|2573.7|2571.7|2569.7|2566.9|485
1611247200000|2021-01-21 16:40:00|2572.3|2570.3|2571.9|2569.9|2573.7|2571.7|2568.2|2566.2|552
1611247500000|2021-01-21 16:45:00|2572.1|2570.1|2574.4|2572.4|2575.5|2573.1|2571.3|2569.3|429
1611247800000|2021-01-21 16:50:00|2574.9|2572.9|2574.8|2572.8|2576.6|2574.5|2574.4|2572.1|409
1611248100000|2021-01-21 16:55:00|2574.7|2572.7|2576.9|2574.9|2578.6|2576.4|2574.3|2572.3|412
1611248400000|2021-01-21 17:00:00|2577|2575|2575.9|2573.9|2577.5|2575.5|2575.4|2573.4|356
1611248700000|2021-01-21 17:05:00|2576.2|2574.2|2574.7|2572.7|2577.2|2575.2|2573.7|2571.5|285
1611249000000|2021-01-21 17:10:00|2574.8|2572.8|2573.2|2571.2|2577|2574.4|2572.8|2570.8|341
1611249300000|2021-01-21 17:15:00|2573.3|2571.3|2574.3|2572.3|2576.4|2573.5|2572.2|2569.8|339
1611249600000|2021-01-21 17:20:00|2574.4|2572.4|2576.3|2574.3|2576.4|2574.4|2574.1|2571.6|407
1611249900000|2021-01-21 17:25:00|2575.9|2573.9|2574.1|2572.1|2577.6|2574.8|2573.7|2571.7|334
1611250200000|2021-01-21 17:30:00|2574.3|2572.3|2575.6|2573.6|2575.6|2573.6|2573.1|2570.7|362
1611250500000|2021-01-21 17:35:00|2575.7|2573.7|2577.8|2575.8|2578.6|2576.1|2575.3|2573.3|301
1611250800000|2021-01-21 17:40:00|2578|2576|2577.2|2575.2|2579|2576.3|2576.3|2574.1|210
1611251100000|2021-01-21 17:45:00|2577.3|2575.3|2578.7|2576.7|2580.6|2577.7|2576.6|2574.6|236
1611251400000|2021-01-21 17:50:00|2578.2|2576.2|2576.7|2574.7|2578.3|2576.3|2575.9|2573.9|196
1611251700000|2021-01-21 17:55:00|2576.6|2574.6|2579.1|2577.1|2580|2577.2|2576.6|2574.6|260
1611252000000|2021-01-21 18:00:00|2579.2|2577.2|2578.5|2576.5|2579.8|2577.4|2578.1|2575.8|176
1611252300000|2021-01-21 18:05:00|2578.4|2576.4|2580.3|2578.3|2581.3|2578.6|2578.4|2575.5|229
1611252600000|2021-01-21 18:10:00|2580.1|2578.1|2577.9|2575.9|2581.1|2579.1|2577.4|2575.4|196
1611252900000|2021-01-21 18:15:00|2578|2576|2579.3|2577.3|2580.1|2577.6|2576.5|2574.5|249
1611253200000|2021-01-21 18:20:00|2579.4|2577.4|2581.3|2579.3|2581.4|2579.4|2578.4|2576.4|398
1611253500000|2021-01-21 18:25:00|2581|2579|2580.7|2578.7|2581.7|2579.7|2578.8|2576.8|355
1611253800000|2021-01-21 18:30:00|2580.6|2578.6|2578.2|2576.2|2581.6|2578.7|2578.2|2576.1|183
1611254100000|2021-01-21 18:35:00|2578.3|2576.3|2580.1|2578.1|2580.6|2578.6|2577.6|2575.3|182
1611254400000|2021-01-21 18:40:00|2580|2578|2579.2|2577.2|2580.3|2578.2|2579.1|2576.7|138
1611254700000|2021-01-21 18:45:00|2579.1|2577.1|2582|2580|2582|2580|2578.4|2576.4|212
1611255000000|2021-01-21 18:50:00|2582.1|2580.1|2584|2582|2585.3|2583.3|2581.9|2579.4|237
1611255300000|2021-01-21 18:55:00|2583.9|2581.9|2586.4|2584.4|2588|2586|2583.9|2581.2|272
1611255600000|2021-01-21 19:00:00|2586.3|2584.3|2590|2588|2590.4|2588|2585.8|2583.4|289
1611255900000|2021-01-21 19:05:00|2590.1|2588.1|2591.4|2589.4|2592.8|2590.4|2589.4|2586.8|237
1611256200000|2021-01-21 19:10:00|2591.5|2589.5|2597.6|2595.6|2598.6|2596|2591.5|2589.5|405
1611256500000|2021-01-21 19:15:00|2597.8|2595.8|2594.7|2592.7|2599.3|2596.5|2593.7|2591|372
1611256800000|2021-01-21 19:20:00|2594.5|2592.5|2594.2|2592.2|2595.5|2592.9|2594|2591.6|287
1611257100000|2021-01-21 19:25:00|2594|2592|2592.5|2590.5|2595.2|2593.2|2592.4|2590.4|272
1611257400000|2021-01-21 19:30:00|2592.6|2590.6|2590.9|2588.9|2592.6|2590.6|2588.9|2586.6|246
1611257700000|2021-01-21 19:35:00|2591.9|2588.4|2589.6|2587.6|2592.1|2590.1|2589.3|2586.7|241
1611258000000|2021-01-21 19:40:00|2589.5|2587.5|2591|2589|2591.2|2589.2|2588.6|2586|182
1611258300000|2021-01-21 19:45:00|2590.9|2588.9|2594.7|2592.7|2595.9|2593.1|2590.9|2588.9|274
1611258600000|2021-01-21 19:50:00|2595.7|2592.2|2596.7|2594.7|2597.4|2595|2594.6|2592|191
1611258900000|2021-01-21 19:55:00|2596.8|2594.8|2598.7|2596.7|2600.5|2598.2|2596.3|2594.1|279
1611259200000|2021-01-21 20:00:00|2598.6|2596.6|2598.4|2594.9|2599.3|2596.9|2593|2590.1|396
1611259500000|2021-01-21 20:05:00|2598.2|2594.7|2597.3|2595.3|2598.2|2595.5|2596.5|2593.7|209
1611259800000|2021-01-21 20:10:00|2597.1|2595.1|2596.9|2594.9|2599.5|2596.5|2595.8|2593.8|199
1611260100000|2021-01-21 20:15:00|2596.8|2594.8|2596.9|2594.9|2599|2596.3|2596|2593.1|222
1611260400000|2021-01-21 20:20:00|2597.9|2594.4|2596.1|2592.6|2598.4|2595.4|2594.4|2591.8|278
1611260700000|2021-01-21 20:25:00|2596|2592.5|2595.3|2591.8|2596.7|2593.9|2594.5|2591.7|226
1611261000000|2021-01-21 20:30:00|2594.5|2592.5|2596.4|2592.9|2597.5|2594.5|2593.8|2590.9|241
1611261300000|2021-01-21 20:35:00|2596.5|2593|2595.6|2592.1|2598|2595.1|2594.3|2591.5|300
1611261600000|2021-01-21 20:40:00|2595.5|2592|2596.8|2594.8|2597.9|2595.1|2594.6|2591.7|221
1611261900000|2021-01-21 20:45:00|2596.7|2594.7|2599.7|2597.7|2600.6|2598.2|2596.6|2593.9|259
1611262200000|2021-01-21 20:50:00|2599.6|2597.6|2604.2|2602.2|2605.5|2603.5|2599.5|2596.9|473
1611262500000|2021-01-21 20:55:00|2604.1|2602.1|2599.7|2596.2|2605.6|2602.8|2598.4|2595.7|423
1611262800000|2021-01-21 21:00:00|2599.5|2596|2602|2598.5|2602|2598.5|2598.8|2596|229
1611263100000|2021-01-21 21:05:00|2602.1|2598.6|2600|2596.5|2602.2|2598.7|2599.8|2596.5|114
1611263400000|2021-01-21 21:10:00|2600.1|2596.6|2598.6|2596.6|2600.7|2597.8|2598|2595.5|164
1611263700000|2021-01-21 21:15:00|2598.5|2596.5|2598.1|2596.1|2600.3|2597.4|2597.9|2595.1|164
1611264000000|2021-01-21 21:20:00|2598|2596|2598.1|2596.1|2599.5|2596.7|2597.4|2594.8|159
1611264300000|2021-01-21 21:25:00|2598|2596|2599|2595.5|2599.3|2596.5|2597.6|2595|129
1611264600000|2021-01-21 21:30:00|2598.2|2596.2|2596.2|2594.2|2599.7|2597|2596.1|2593.4|130
1611264900000|2021-01-21 21:35:00|2596.9|2593.4|2597.2|2593.7|2597.8|2594.8|2596.1|2593.3|115
1611265200000|2021-01-21 21:40:00|2597.1|2593.6|2597.6|2594.1|2597.9|2594.9|2596.4|2593.5|116
1611265500000|2021-01-21 21:45:00|2597.5|2594|2599|2595.5|2599.9|2596.4|2597.4|2593.9|169
1611265800000|2021-01-21 21:50:00|2598.9|2595.4|2597.4|2593.9|2599.1|2595.6|2596.9|2593.4|167
1611266100000|2021-01-21 21:55:00|2597.6|2594.1|2595.4|2590.3|2598.4|2594.9|2593.9|2588.9|235
1611270000000|2021-01-21 23:00:00|2595.5|2592|2596.6|2593.1|2599.1|2595.6|2594.2|2590.7|291
1611270300000|2021-01-21 23:05:00|2596.5|2593|2596.1|2592.6|2597.6|2594.1|2595.2|2591.7|198
1611270600000|2021-01-21 23:10:00|2595.6|2592.1|2596.9|2593.4|2597.9|2594.4|2595.5|2592|162
1611270900000|2021-01-21 23:15:00|2597.2|2593.7|2597.3|2593.8|2598|2594.5|2595.5|2592|207
1611271200000|2021-01-21 23:20:00|2596.9|2593.4|2596.3|2592.8|2597.9|2594.4|2595.8|2592.3|177
1611271500000|2021-01-21 23:25:00|2596.4|2592.9|2596.9|2593.4|2597.4|2593.9|2595.9|2592.4|161
1611271800000|2021-01-21 23:30:00|2596.7|2593.2|2597.7|2594.2|2599|2595.5|2596.4|2592.9|207
1611272100000|2021-01-21 23:35:00|2597.8|2594.3|2595.8|2592.3|2597.8|2594.3|2595.3|2591.8|171
1611272400000|2021-01-21 23:40:00|2595.6|2592.1|2594|2590.5|2595.9|2592.4|2593.3|2589.8|154
1611272700000|2021-01-21 23:45:00|2593.9|2590.4|2595.1|2591.6|2595.3|2591.8|2593.5|2590|180
1611273000000|2021-01-21 23:50:00|2595.2|2591.7|2596|2592.5|2597.2|2593.7|2594|2590.5|162
1611273300000|2021-01-21 23:55:00|2595.9|2592.4|2594.4|2590.9|2596.2|2592.7|2593.9|2590.4|107
1611273600000|2021-01-22 00:00:00|2594.5|2591|2595.2|2591.7|2596.6|2593.7|2593.9|2590.9|209
1611273900000|2021-01-22 00:05:00|2595.3|2591.8|2595.9|2592.4|2596.1|2593.2|2594.6|2591.1|145
1611274200000|2021-01-22 00:10:00|2596|2592.5|2596.2|2592.7|2596.8|2593.8|2595|2592.1|153
1611274500000|2021-01-22 00:15:00|2596.4|2592.9|2594.6|2591.1|2598.1|2594.6|2594.4|2590.9|221
1611274800000|2021-01-22 00:20:00|2594.9|2591.4|2596.1|2592.6|2596.5|2593|2594.1|2591.1|180
1611275100000|2021-01-22 00:25:00|2596|2592.5|2593.7|2590.2|2596.3|2592.8|2592.9|2589.9|164
1611275400000|2021-01-22 00:30:00|2593.8|2590.3|2593.6|2590.1|2594.6|2591.1|2592.8|2589.7|212
1611275700000|2021-01-22 00:35:00|2593.5|2590|2595.1|2591.6|2595.6|2592.8|2593.2|2589.7|188
1611276000000|2021-01-22 00:40:00|2595.2|2591.7|2593.8|2590.3|2595.2|2591.7|2593.4|2589.9|110
1611276300000|2021-01-22 00:45:00|2593.7|2590.2|2591.3|2587.8|2593.7|2590.2|2591.3|2587.8|94
1611276600000|2021-01-22 00:50:00|2591.2|2587.7|2589.3|2585.8|2591.5|2588.6|2589.1|2585.6|201
1611276900000|2021-01-22 00:55:00|2589.4|2585.9|2587.2|2583.7|2590.9|2588.2|2587.2|2583.7|262
1611277200000|2021-01-22 01:00:00|2587.1|2583.6|2576.2|2572.7|2587.4|2583.9|2574.9|2571.4|1101
1611277500000|2021-01-22 01:05:00|2576.3|2572.8|2579.5|2576|2580.5|2577|2575.8|2572.3|666
1611277800000|2021-01-22 01:10:00|2579.4|2575.9|2580.6|2577.1|2582.6|2579.1|2577.2|2573.9|628
1611278100000|2021-01-22 01:15:00|2580.5|2577|2575.3|2571.8|2581.1|2577.6|2572.6|2569.4|686
1611278400000|2021-01-22 01:20:00|2575.4|2571.9|2576.1|2572.6|2578.8|2575.8|2574.4|2571.3|494
1611278700000|2021-01-22 01:25:00|2575.9|2572.4|2576.8|2573.3|2578.8|2575.7|2573.7|2570.8|432
1611279000000|2021-01-22 01:30:00|2576.7|2573.2|2575.2|2571.7|2577.6|2574.1|2572.4|2569.2|616
1611279300000|2021-01-22 01:35:00|2574.9|2571.4|2579.1|2575.6|2579.6|2576.5|2574.9|2571.4|627
1611279600000|2021-01-22 01:40:00|2578.8|2575.3|2578.6|2575.1|2580.2|2577.2|2577.1|2573.8|406
1611279900000|2021-01-22 01:45:00|2578.5|2575|2575.9|2572.4|2578.9|2576.1|2575.6|2572.2|395
1611280200000|2021-01-22 01:50:00|2575.8|2572.3|2568.1|2564.6|2576.2|2572.7|2561.8|2558.4|707
1611280500000|2021-01-22 01:55:00|2567.9|2564.4|2572|2568.5|2573.2|2569.7|2566.7|2563.2|715
1611280800000|2021-01-22 02:00:00|2571.7|2568.2|2574.4|2570.9|2574.8|2571.3|2570.1|2566.6|559
1611281100000|2021-01-22 02:05:00|2574.3|2570.8|2571.7|2568.2|2576.6|2573.1|2571|2567.5|568
1611281400000|2021-01-22 02:10:00|2572|2568.5|2571.2|2567.7|2572.8|2569.3|2568.9|2565.4|543
1611281700000|2021-01-22 02:15:00|2571.1|2567.6|2571.6|2568.1|2571.8|2568.3|2567.2|2563.7|392
1611282000000|2021-01-22 02:20:00|2571.5|2568|2573.6|2570.1|2574.1|2570.6|2569.5|2566|294
1611282300000|2021-01-22 02:25:00|2573.4|2569.9|2574.3|2570.8|2575.1|2571.6|2571.7|2568.6|286
1611282600000|2021-01-22 02:30:00|2574.4|2570.9|2572.4|2568.9|2574.9|2571.4|2570.2|2567.1|472
1611282900000|2021-01-22 02:35:00|2572.3|2568.8|2569.1|2565.6|2572.3|2568.8|2567.6|2564.5|564
1611283200000|2021-01-22 02:40:00|2569.2|2565.7|2568.5|2566.5|2571.8|2568.3|2568.3|2565.3|482
1611283500000|2021-01-22 02:45:00|2568.6|2566.6|2567.9|2564.4|2570.4|2567.4|2566.4|2563.5|429
1611283800000|2021-01-22 02:50:00|2567.6|2564.1|2564|2560.5|2568|2564.5|2559.8|2556.3|748
1611284100000|2021-01-22 02:55:00|2563.7|2560.2|2553.5|2550|2583.1|2571.1|2550.8|2545.1|738
1611284400000|2021-01-22 03:00:00|2553.6|2550.1|2562.2|2558.7|2563|2559.5|2547.5|2544|862
1611284700000|2021-01-22 03:05:00|2562.3|2558.8|2559.7|2556.2|2562.3|2558.8|2555.4|2551.9|641
1611285000000|2021-01-22 03:10:00|2559.6|2556.1|2561.6|2558.1|2563|2560.5|2557.7|2554.8|529
1611285300000|2021-01-22 03:15:00|2561.7|2558.2|2558.5|2555|2562.2|2559.3|2557|2554.2|468
1611285600000|2021-01-22 03:20:00|2558.6|2555.1|2562.2|2558.7|2563.2|2559.7|2557.4|2554.6|541
1611285900000|2021-01-22 03:25:00|2562.3|2558.8|2564|2560.5|2564.6|2561.1|2561.1|2557.6|399
1611286200000|2021-01-22 03:30:00|2564.1|2560.6|2560.4|2556.9|2564.1|2560.6|2559.9|2556.4|209
1611286500000|2021-01-22 03:35:00|2560.3|2556.8|2560.2|2556.7|2562.1|2558.6|2559.9|2556.4|203
1611286800000|2021-01-22 03:40:00|2560.3|2556.8|2559.8|2556.3|2560.7|2557.2|2558.9|2555.4|220
1611287100000|2021-01-22 03:45:00|2559.7|2556.2|2562|2558.5|2562.7|2559.2|2558.7|2555.2|237
1611287400000|2021-01-22 03:50:00|2562.1|2558.6|2560.4|2556.9|2562.8|2559.3|2558.7|2555.4|210
1611287700000|2021-01-22 03:55:00|2560.5|2557|2557.8|2554.3|2560.5|2557|2556.1|2552.6|219
1611288000000|2021-01-22 04:00:00|2557.9|2554.4|2561.3|2557.8|2561.6|2558.2|2557.5|2554|273
1611288300000|2021-01-22 04:05:00|2561.2|2557.7|2561.1|2557.6|2563.3|2559.8|2559.4|2556.3|282
1611288600000|2021-01-22 04:10:00|2561.2|2557.7|2562.2|2558.7|2562.2|2558.7|2560.8|2557.3|178
1611288900000|2021-01-22 04:15:00|2561.8|2558.3|2558.3|2554.8|2562.1|2559.2|2558.2|2554.7|194
1611289200000|2021-01-22 04:20:00|2558.1|2554.6|2559.6|2556.1|2561.7|2558.2|2557.6|2554.1|221
1611289500000|2021-01-22 04:25:00|2559.7|2556.2|2562.6|2559.1|2562.9|2559.4|2558.8|2555.3|241
1611289800000|2021-01-22 04:30:00|2562.7|2559.2|2561.1|2557.6|2562.9|2559.4|2559.6|2556.1|191
1611290100000|2021-01-22 04:35:00|2561.4|2557.9|2563.3|2559.8|2563.5|2560|2561|2557.5|208
1611290400000|2021-01-22 04:40:00|2563.2|2559.7|2565.6|2562.1|2565.7|2562.2|2563|2559.5|268
1611290700000|2021-01-22 04:45:00|2565.7|2562.2|2563.1|2559.6|2565.7|2562.2|2562.4|2558.9|217
1611291000000|2021-01-22 04:50:00|2563.2|2559.7|2561|2557.5|2563.4|2559.9|2560.8|2557.3|187
1611291300000|2021-01-22 04:55:00|2560.8|2557.3|2562.9|2559.4|2564.4|2560.9|2560.8|2557.3|275
1611291600000|2021-01-22 05:00:00|2562.6|2559.1|2560.2|2556.7|2562.6|2559.1|2559.6|2556.1|264
1611291900000|2021-01-22 05:05:00|2560.1|2556.6|2559.1|2555.6|2560.3|2556.8|2557|2553.5|284
1611292200000|2021-01-22 05:10:00|2559.4|2555.9|2556.3|2552.8|2559.7|2556.2|2555.9|2552.7|261
1611292500000|2021-01-22 05:15:00|2556.1|2552.6|2558.6|2555.1|2558.6|2555.1|2553.4|2549.9|243
1611292800000|2021-01-22 05:20:00|2558.7|2555.2|2559.8|2556.3|2560.5|2557|2558.2|2554.7|143
1611293100000|2021-01-22 05:25:00|2559.7|2556.2|2556.5|2553|2559.9|2556.5|2556|2552.5|261
1611293400000|2021-01-22 05:30:00|2556.8|2553.3|2555.6|2552.1|2562.4|2558.9|2555.4|2552|601
1611293700000|2021-01-22 05:35:00|2555.5|2552|2553.8|2550.3|2556.5|2553|2550.1|2546.6|718
1611294000000|2021-01-22 05:40:00|2553.7|2550.2|2556.5|2553|2557.3|2553.8|2552.6|2549.1|390
1611294300000|2021-01-22 05:45:00|2556.4|2552.9|2557.7|2554.2|2558.9|2555.4|2555.1|2551.6|388
1611294600000|2021-01-22 05:50:00|2557.8|2554.3|2555.2|2551.7|2559|2555.5|2554.4|2550.9|395
1611294900000|2021-01-22 05:55:00|2555.3|2551.8|2555.4|2551.9|2556.1|2552.6|2552.2|2548.7|388
1611295200000|2021-01-22 06:00:00|2555.3|2551.8|2553.9|2550.4|2557.2|2553.8|2549.4|2546.4|673
1611295500000|2021-01-22 06:05:00|2554|2550.5|2545.5|2542|2554.5|2551|2544.1|2540.6|874
1611295800000|2021-01-22 06:10:00|2545.4|2541.9|2543.9|2540.4|2546.1|2542.9|2539.4|2535.9|852
1611296100000|2021-01-22 06:15:00|2543.4|2539.9|2543.4|2539.9|2545.3|2541.8|2538.1|2534.6|779
1611296400000|2021-01-22 06:20:00|2543.2|2539.7|2547.3|2543.8|2548.2|2544.7|2541.9|2538.4|611
1611296700000|2021-01-22 06:25:00|2547.2|2543.7|2548|2544.5|2549.8|2546.3|2545.2|2542.1|424
1611297000000|2021-01-22 06:30:00|2547.9|2544.4|2551.1|2547.6|2551.5|2548|2545.2|2542.2|463
1611297300000|2021-01-22 06:35:00|2551.2|2547.7|2551.8|2548.3|2553.7|2550.6|2549.3|2545.8|550
1611297600000|2021-01-22 06:40:00|2551.9|2548.4|2550.4|2546.9|2553.3|2549.9|2549.6|2546.1|562
1611297900000|2021-01-22 06:45:00|2550.5|2547|2549|2545.5|2551.1|2547.9|2548.1|2544.6|392
1611298200000|2021-01-22 06:50:00|2548.1|2544.6|2552.9|2549.4|2553.8|2550.3|2547.9|2544.4|491
1611298500000|2021-01-22 06:55:00|2553.1|2549.6|2554.6|2551.1|2556.2|2552.7|2553|2549.5|567
1611298800000|2021-01-22 07:00:00|2554.7|2551.2|2555.4|2551.9|2556.4|2552.9|2551.5|2548|440
1611299100000|2021-01-22 07:05:00|2555.8|2552.3|2554.1|2550.6|2558|2555|2553.4|2549.9|317
1611299400000|2021-01-22 07:10:00|2554|2550.5|2552.3|2550.3|2556.3|2552.8|2551.2|2547.7|399
1611299700000|2021-01-22 07:15:00|2553.1|2549.6|2555|2551.5|2555|2551.9|2550.3|2547.2|286
1611300000000|2021-01-22 07:20:00|2554.9|2551.4|2552.2|2548.7|2555.9|2552.9|2550.9|2547.7|382
1611300300000|2021-01-22 07:25:00|2552.3|2548.8|2551.9|2548.4|2554.3|2551.5|2551.2|2548.4|332
1611300600000|2021-01-22 07:30:00|2552|2548.5|2549.2|2547.2|2552|2548.5|2547.9|2545|506
1611300900000|2021-01-22 07:35:00|2549.3|2547.3|2547.1|2543.6|2551.8|2549.1|2545.8|2542.3|514
1611301200000|2021-01-22 07:40:00|2547.3|2543.8|2549.8|2546.3|2550|2546.5|2545.4|2541.9|399
1611301500000|2021-01-22 07:45:00|2549.6|2546.1|2552.2|2548.7|2553.4|2549.9|2549.1|2545.6|361
1611301800000|2021-01-22 07:50:00|2552.1|2548.6|2552.7|2549.2|2554|2550.5|2551.8|2548.3|365
1611302100000|2021-01-22 07:55:00|2552.6|2549.1|2551|2547.5|2553.7|2550.2|2549.9|2546.4|385
1611302400000|2021-01-22 08:00:00|2551.2|2547.7|2551.8|2548.3|2555.5|2552|2550.8|2547.3|434
1611302700000|2021-01-22 08:05:00|2551.7|2548.2|2553.5|2550|2557.2|2553.7|2551.6|2548.1|446
1611303000000|2021-01-22 08:10:00|2553.4|2549.9|2552.9|2549.4|2555.4|2551.9|2551|2547.5|358
1611303300000|2021-01-22 08:15:00|2553.2|2549.7|2549.4|2547.4|2554|2550.5|2547.1|2543.6|485
1611303600000|2021-01-22 08:20:00|2549.3|2547.3|2546.7|2543.2|2550.7|2548.7|2544.4|2541.7|636
1611303900000|2021-01-22 08:25:00|2546.6|2543.1|2548.6|2545.1|2550.8|2547.4|2544.8|2541.7|541
1611304200000|2021-01-22 08:30:00|2548.2|2544.7|2550.7|2547.2|2551.3|2548.5|2547.1|2544.2|544
1611304500000|2021-01-22 08:35:00|2550.1|2548.1|2553.7|2550.2|2555|2551.5|2549.4|2546.7|681
1611304800000|2021-01-22 08:40:00|2553.9|2550.4|2553.7|2550.2|2555.8|2553|2548.7|2545.8|539
1611305100000|2021-01-22 08:45:00|2553.5|2550|2548.4|2544.9|2554.3|2550.8|2548|2544.6|457
1611305400000|2021-01-22 08:50:00|2548.3|2544.8|2550.5|2547|2552.1|2548.9|2547.5|2544|410
1611305700000|2021-01-22 08:55:00|2550.6|2547.1|2553.7|2550.2|2556|2552.7|2550.3|2547|583
1611306000000|2021-01-22 09:00:00|2553.8|2550.3|2559|2555.5|2559.9|2556.4|2553.8|2550.3|760
1611306300000|2021-01-22 09:05:00|2559.1|2555.6|2554.6|2551.1|2559.7|2556.6|2554|2550.9|464
1611306600000|2021-01-22 09:10:00|2554.7|2551.2|2556.7|2553.2|2557.8|2554.3|2554|2550.9|304
1611306900000|2021-01-22 09:15:00|2555.9|2553.9|2554.6|2551.1|2558.4|2555.1|2553.9|2550.4|388
1611307200000|2021-01-22 09:20:00|2554.7|2551.2|2553.9|2550.4|2555.9|2552.4|2552.2|2549.1|420
1611307500000|2021-01-22 09:25:00|2554.1|2550.6|2552.3|2548.8|2554.4|2550.9|2551.4|2548.2|376
1611307800000|2021-01-22 09:30:00|2552.1|2548.6|2549|2545.5|2553|2550.2|2548.2|2545.3|618
1611308100000|2021-01-22 09:35:00|2548.5|2546.5|2551|2547.5|2551.4|2548.7|2547.7|2544.3|537
1611308400000|2021-01-22 09:40:00|2551.1|2547.6|2543.4|2541.4|2551.9|2548.7|2543.1|2541.1|541
1611308700000|2021-01-22 09:45:00|2543.3|2541.3|2547.3|2545.3|2547.5|2545.5|2539.4|2536.8|797
1611309000000|2021-01-22 09:50:00|2547.2|2545.2|2545.1|2543.1|2548.7|2546.7|2545.1|2543.1|467
1611309300000|2021-01-22 09:55:00|2545|2543|2544.6|2541.1|2547|2544.4|2541.3|2538.2|467
1611309600000|2021-01-22 10:00:00|2544.8|2541.3|2545|2543|2546.6|2543.7|2539.3|2536.6|470
1611309900000|2021-01-22 10:05:00|2545.5|2542|2542.8|2540.8|2546.3|2543.5|2541.7|2538.7|456
1611310200000|2021-01-22 10:10:00|2542.9|2540.9|2542.7|2540.7|2544.1|2542.1|2542.1|2539|303
1611310500000|2021-01-22 10:15:00|2542.8|2540.8|2528.3|2524.8|2543.2|2540.8|2525.5|2523.3|594
1611310800000|2021-01-22 10:20:00|2528.1|2524.6|2529.8|2527.8|2533.9|2531.5|2525.2|2523.2|765
1611311100000|2021-01-22 10:25:00|2530|2528|2532.9|2530.9|2537.3|2535.3|2529.1|2526.1|680
1611311400000|2021-01-22 10:30:00|2533.1|2531.1|2532.8|2529.3|2534.5|2531.9|2527|2524.3|865
1611311700000|2021-01-22 10:35:00|2532.9|2529.4|2534.6|2531.1|2536.4|2533.1|2531.1|2528.4|480
1611312000000|2021-01-22 10:40:00|2535.1|2531.6|2525.7|2523.7|2535.1|2532.3|2524|2521.8|647
1611312300000|2021-01-22 10:45:00|2525.6|2523.6|2535.7|2532.2|2536.3|2533.2|2524.7|2522.6|706
1611312600000|2021-01-22 10:50:00|2535.6|2532.1|2530|2526.5|2536.6|2534.5|2528.7|2526.3|575
1611312900000|2021-01-22 10:55:00|2529|2527|2529.3|2527.3|2531.7|2528.8|2528.3|2525.8|486
1611313200000|2021-01-22 11:00:00|2529.2|2527.2|2529.9|2527.9|2532.3|2529.6|2528.3|2525.6|449
1611313500000|2021-01-22 11:05:00|2530|2528|2530.4|2528.4|2531.6|2529.6|2527.9|2525.9|391
1611313800000|2021-01-22 11:10:00|2530.2|2528.2|2527.6|2524.1|2531.6|2529.6|2525|2522.7|544
1611314100000|2021-01-22 11:15:00|2527.5|2524|2519.9|2517.9|2527.6|2525.1|2519.8|2517.1|730
1611314400000|2021-01-22 11:20:00|2519.8|2517.8|2526.6|2524.6|2527|2525|2517.7|2514.5|761
1611314700000|2021-01-22 11:25:00|2526.5|2524.5|2530.6|2527.1|2532.1|2529.3|2525|2523|607
1611315000000|2021-01-22 11:30:00|2530.7|2527.2|2534.3|2530.8|2535.2|2531.7|2529.6|2526.1|596
1611315300000|2021-01-22 11:35:00|2534.4|2530.9|2534.5|2531|2537.5|2534.6|2533.1|2529.8|478
1611315600000|2021-01-22 11:40:00|2533.4|2531.4|2533|2529.5|2536.1|2533.5|2530.8|2527.5|557
1611315900000|2021-01-22 11:45:00|2533.1|2529.6|2535.2|2531.7|2537.1|2533.6|2532|2529|701
1611316200000|2021-01-22 11:50:00|2535.1|2531.6|2535.2|2531.7|2536.3|2533.1|2533.5|2530|398
1611316500000|2021-01-22 11:55:00|2535.3|2531.8|2536.4|2532.9|2538.1|2535.4|2535.2|2531.7|442
1611316800000|2021-01-22 12:00:00|2536.7|2533.2|2538.1|2534.6|2538.7|2535.9|2533.9|2530.6|665
1611317100000|2021-01-22 12:05:00|2538.2|2534.7|2536.9|2533.4|2541.6|2538.1|2536.3|2533.3|758
1611317400000|2021-01-22 12:10:00|2537|2533.5|2533.4|2529.9|2538.1|2534.7|2531.3|2528.3|653
1611317700000|2021-01-22 12:15:00|2533|2529.5|2534.1|2530.6|2534.6|2531.5|2531.7|2528.2|589
1611318000000|2021-01-22 12:20:00|2534.2|2530.7|2531|2527.5|2535.9|2533|2530.2|2527|611
1611318300000|2021-01-22 12:25:00|2531.1|2527.6|2527.1|2523.6|2531.3|2528.4|2526.2|2522.8|629
1611318600000|2021-01-22 12:30:00|2526.9|2523.4|2522.3|2518.8|2529|2525.5|2521.3|2518.5|714
1611318900000|2021-01-22 12:35:00|2522.5|2519|2520.9|2517.4|2524.7|2521.6|2517|2513.8|799
1611319200000|2021-01-22 12:40:00|2521.3|2517.8|2523.5|2520|2525.6|2522.2|2520.4|2516.9|530
1611319500000|2021-01-22 12:45:00|2523.4|2519.9|2522.9|2519.4|2523.9|2520.9|2519.9|2516.4|518
1611319800000|2021-01-22 12:50:00|2522.8|2519.3|2521.7|2518.2|2523.6|2520.7|2519.5|2516|641
1611320100000|2021-01-22 12:55:00|2521.9|2518.4|2525.3|2523.3|2528.8|2526.1|2521.6|2518.1|728
1611320400000|2021-01-22 13:00:00|2524.7|2522.7|2517.5|2515.5|2524.7|2522.7|2513.7|2511.7|1200
1611320700000|2021-01-22 13:05:00|2517.4|2515.4|2513.4|2511.4|2519.7|2517.7|2511.9|2509.2|917
1611321000000|2021-01-22 13:10:00|2513.2|2511.2|2513.7|2511.7|2516.1|2513.3|2503.7|2501.7|1150
1611321300000|2021-01-22 13:15:00|2513.4|2511.4|2516.1|2514.1|2517.6|2515|2509.4|2506.9|864
1611321600000|2021-01-22 13:20:00|2515.8|2513.8|2513.8|2511.8|2517.2|2515|2509.8|2507.1|995
1611321900000|2021-01-22 13:25:00|2514.3|2512.3|2515.3|2511.8|2519.5|2517|2511.3|2509|885
1611322200000|2021-01-22 13:30:00|2515.4|2511.9|2521.6|2519.6|2522|2519.6|2509.7|2506.9|986
1611322500000|2021-01-22 13:35:00|2521.5|2519.5|2519.2|2517.2|2524.8|2522|2517.3|2514.9|874
1611322800000|2021-01-22 13:40:00|2519.1|2517.1|2526.6|2524.6|2527.1|2525.1|2516.4|2513.9|849
1611323100000|2021-01-22 13:45:00|2526.3|2524.3|2523.9|2521.9|2528|2525.4|2522.9|2520.2|799
1611323400000|2021-01-22 13:50:00|2524|2522|2530.6|2528.6|2532.8|2530.3|2523.9|2521.9|690
1611323700000|2021-01-22 13:55:00|2531.1|2527.6|2523.9|2521.9|2531.4|2528.5|2523.9|2521.9|795
1611324000000|2021-01-22 14:00:00|2524|2522|2526.3|2524.3|2528.7|2525.9|2522|2519.4|868
1611324300000|2021-01-22 14:05:00|2525.9|2523.9|2521.4|2519.4|2526.2|2524|2519.8|2517.5|883
1611324600000|2021-01-22 14:10:00|2521.3|2519.3|2522.9|2520.9|2525.7|2522.8|2519.9|2517.4|823
1611324900000|2021-01-22 14:15:00|2523.1|2521.1|2529.7|2527.7|2529.7|2527.7|2523.1|2521.1|790
1611325200000|2021-01-22 14:20:00|2529.5|2527.5|2525.3|2523.3|2529.7|2527.7|2524.9|2522.6|631
1611325500000|2021-01-22 14:25:00|2525.2|2523.2|2531.7|2529.7|2531.8|2529.8|2525|2522.2|651
1611325800000|2021-01-22 14:30:00|2532|2530|2521.8|2519.8|2532.9|2530.3|2520.2|2518.2|1107
1611326100000|2021-01-22 14:35:00|2521.7|2519.7|2523.9|2521.9|2524.3|2522|2517.1|2514.8|843
1611326400000|2021-01-22 14:40:00|2523.8|2521.8|2536.2|2532.7|2538.8|2536.1|2522.9|2520.8|1039
1611326700000|2021-01-22 14:45:00|2537.2|2533.7|2540.8|2538.8|2545.2|2541.7|2530.3|2526.8|1494
1611327000000|2021-01-22 14:50:00|2540.9|2538.9|2538|2536|2544.2|2541.5|2536.6|2534|1044
1611327300000|2021-01-22 14:55:00|2537.9|2535.9|2545.8|2542.3|2547.2|2544.3|2536.7|2534.3|1002
1611327600000|2021-01-22 15:00:00|2545.6|2542.1|2542.6|2540.6|2548.2|2545.3|2540.5|2538|1079
1611327900000|2021-01-22 15:05:00|2542.7|2540.7|2542.5|2540.5|2546.2|2543.7|2540.7|2538.5|940
1611328200000|2021-01-22 15:10:00|2542.4|2540.4|2541.9|2539.9|2544.9|2542.2|2540.7|2538.1|969
1611328500000|2021-01-22 15:15:00|2542|2540|2544.6|2542.6|2550.5|2547.6|2541.5|2538.9|901
1611328800000|2021-01-22 15:20:00|2544.7|2542.7|2545.3|2543.3|2549.1|2547.1|2544.7|2542.2|851
1611329100000|2021-01-22 15:25:00|2545.2|2543.2|2544.3|2542.3|2546.8|2544.8|2540.6|2538.6|834
1611329400000|2021-01-22 15:30:00|2544.2|2542.2|2543.2|2541.2|2549|2546.1|2542|2539.2|853
1611329700000|2021-01-22 15:35:00|2543.1|2541.1|2548|2546|2548.3|2546.3|2542.6|2539.9|809
1611330000000|2021-01-22 15:40:00|2547.8|2545.8|2545.5|2543.5|2549.1|2546.8|2545|2542.6|839
1611330300000|2021-01-22 15:45:00|2545.6|2543.6|2543.3|2541.3|2546.3|2543.9|2540.8|2538.4|879
1611330600000|2021-01-22 15:50:00|2543.2|2541.2|2543.8|2541.8|2546.6|2543.8|2541.6|2539|838
1611330900000|2021-01-22 15:55:00|2543.7|2541.7|2553.4|2551.4|2558.2|2555.2|2543.7|2541.7|1212
1611331200000|2021-01-22 16:00:00|2553.5|2551.5|2555.2|2553.2|2559.3|2557.2|2549.8|2547.7|947
1611331500000|2021-01-22 16:05:00|2555.3|2553.3|2553.6|2551.6|2556.3|2554.3|2551.6|2549.6|566
1611331800000|2021-01-22 16:10:00|2553.5|2551.5|2549.9|2547.9|2554.8|2552.8|2548.2|2546.2|601
1611332100000|2021-01-22 16:15:00|2549.7|2547.7|2548.9|2546.9|2552.1|2550|2548.4|2545.9|703
1611332400000|2021-01-22 16:20:00|2549|2547|2545.2|2543.2|2549.7|2547.7|2544.8|2542.8|593
1611332700000|2021-01-22 16:25:00|2545.3|2543.3|2548.1|2546.1|2549.9|2547.9|2545|2543|543
1611333000000|2021-01-22 16:30:00|2548.2|2546.2|2549.7|2547.7|2551.4|2549.4|2546.3|2544.3|698
1611333300000|2021-01-22 16:35:00|2549.8|2547.8|2552.6|2550.6|2553.2|2551.2|2549.5|2547.1|546
1611333600000|2021-01-22 16:40:00|2552.5|2550.5|2550|2548|2553.8|2551.8|2549.5|2547|538
1611333900000|2021-01-22 16:45:00|2549.7|2547.7|2549.2|2547.2|2550.5|2548.5|2547.1|2545.1|541
1611334200000|2021-01-22 16:50:00|2549|2547|2547.6|2545.6|2551.9|2549.6|2547.5|2545.5|404
1611334500000|2021-01-22 16:55:00|2547.7|2545.7|2550|2548|2551.4|2548.8|2546.7|2544.7|507
1611334800000|2021-01-22 17:00:00|2550.1|2548.1|2547.7|2545.7|2552.9|2550.4|2547.2|2544.8|509
1611335100000|2021-01-22 17:05:00|2547.6|2545.6|2549.5|2547.5|2549.9|2547.9|2545.9|2543.9|470
1611335400000|2021-01-22 17:10:00|2549.6|2547.6|2551|2549|2552.1|2550.1|2549.4|2547.4|436
1611335700000|2021-01-22 17:15:00|2550.7|2548.7|2550.1|2548.1|2552.6|2550.6|2549.6|2547.6|470
1611336000000|2021-01-22 17:20:00|2550.3|2548.3|2548.4|2546.4|2551.1|2548.7|2548.2|2546.2|530
1611336300000|2021-01-22 17:25:00|2548.2|2546.2|2546.7|2544.7|2549.1|2547.1|2546.4|2544.2|396
1611336600000|2021-01-22 17:30:00|2546.6|2544.6|2543.8|2541.8|2548.1|2545.4|2542.5|2540.5|488
1611336900000|2021-01-22 17:35:00|2543.7|2541.7|2546|2544|2547.2|2545.2|2543.4|2541.3|335
1611337200000|2021-01-22 17:40:00|2546.1|2544.1|2547.4|2545.4|2549.5|2546.8|2545.5|2542.9|400
1611337500000|2021-01-22 17:45:00|2547.3|2545.3|2547.1|2545.1|2548.8|2546.6|2546.5|2544|340
1611337800000|2021-01-22 17:50:00|2547.2|2545.2|2550.2|2548.2|2550.2|2548.2|2547.1|2544.6|245
1611338100000|2021-01-22 17:55:00|2550.1|2548.1|2550.1|2548.1|2551.2|2548.2|2548.6|2546.2|291
1611338400000|2021-01-22 18:00:00|2550|2548|2551.1|2549.1|2552.3|2550.3|2549.4|2547.1|238
1611338700000|2021-01-22 18:05:00|2551.3|2549.3|2549.4|2547.4|2552.5|2549.8|2549.1|2547.1|239
1611339000000|2021-01-22 18:10:00|2549.3|2547.3|2548.5|2546.5|2550|2547.8|2547.5|2544.9|247
1611339300000|2021-01-22 18:15:00|2548.4|2546.4|2546.1|2544.1|2548.4|2546.4|2545.8|2543.3|259
1611339600000|2021-01-22 18:20:00|2546|2544|2550.8|2548.8|2552.6|2550.6|2545.7|2543.7|512
1611339900000|2021-01-22 18:25:00|2550.7|2548.7|2549.2|2547.2|2552.1|2550.1|2548.7|2546.7|353
1611340200000|2021-01-22 18:30:00|2549.4|2547.4|2550.8|2548.8|2551.8|2548.9|2544.6|2542.6|292
1611340500000|2021-01-22 18:35:00|2551.7|2548.2|2553.2|2551.2|2553.9|2551.4|2549.9|2547.8|309
1611340800000|2021-01-22 18:40:00|2553.3|2551.3|2549.1|2547.1|2553.7|2551.4|2548.4|2546.1|250
1611341100000|2021-01-22 18:45:00|2549|2547|2546|2544|2551.6|2548.4|2545.6|2543.4|265
1611341400000|2021-01-22 18:50:00|2546.2|2544.2|2547.9|2545.9|2550|2548|2546.1|2543.9|277
1611341700000|2021-01-22 18:55:00|2548|2546|2546.6|2544.6|2550.5|2548.5|2546.4|2544.2|353
1611342000000|2021-01-22 19:00:00|2547.1|2545.1|2549.6|2547.6|2551|2548|2547.1|2545.1|237
1611342300000|2021-01-22 19:05:00|2549.5|2547.5|2548.4|2546.4|2551|2547.8|2547.4|2545.4|271
1611342600000|2021-01-22 19:10:00|2548.6|2546.6|2546.4|2544.4|2550.7|2547.9|2546.4|2544.4|283
1611342900000|2021-01-22 19:15:00|2546.5|2544.5|2547.5|2545.5|2548.2|2545.8|2546.2|2544|236
1611343200000|2021-01-22 19:20:00|2547.4|2545.4|2548.1|2546.1|2549.4|2547.4|2546.9|2544.9|244
1611343500000|2021-01-22 19:25:00|2547.9|2545.9|2548.3|2546.3|2549.6|2547.2|2547.1|2545.1|205
1611343800000|2021-01-22 19:30:00|2548.4|2546.4|2550.5|2548.5|2550.5|2548.5|2547.5|2544.8|150
1611344100000|2021-01-22 19:35:00|2550.4|2548.4|2550.4|2548.4|2550.9|2548.9|2549.4|2547.3|153
1611344400000|2021-01-22 19:40:00|2550.3|2548.3|2551.6|2549.6|2552.8|2550.1|2549.1|2546.4|206
1611344700000|2021-01-22 19:45:00|2551.5|2549.5|2549.2|2547.2|2552.1|2549.8|2548.5|2546.2|310
1611345000000|2021-01-22 19:50:00|2549|2547|2550.7|2548.7|2550.9|2548.9|2549|2546.7|145
1611345300000|2021-01-22 19:55:00|2550.6|2548.6|2548|2546|2550.9|2548.9|2547.8|2545.8|156
1611345600000|2021-01-22 20:00:00|2548.1|2546.1|2550.2|2546.7|2550.8|2547.4|2546.7|2544.1|421
1611345900000|2021-01-22 20:05:00|2549.3|2547.3|2549.1|2545.6|2551.1|2547.6|2547.8|2545.3|321
1611346200000|2021-01-22 20:10:00|2549.3|2545.8|2548.2|2546.2|2550.4|2547|2547|2544.5|372
1611346500000|2021-01-22 20:15:00|2549.2|2545.7|2550.9|2547.4|2552.7|2549.2|2548.1|2545.3|352
1611346800000|2021-01-22 20:20:00|2551|2547.5|2550.3|2546.8|2551.6|2548.2|2548.8|2546.1|322
1611347100000|2021-01-22 20:25:00|2550.2|2546.7|2550.6|2547.1|2552.2|2548.7|2549.3|2546.7|385
1611347400000|2021-01-22 20:30:00|2550.7|2547.2|2550|2546.5|2551.5|2548.3|2547.7|2545.3|381
1611347700000|2021-01-22 20:35:00|2549.9|2546.4|2551|2547.5|2552.1|2548.6|2548.6|2546.1|293
1611348000000|2021-01-22 20:40:00|2550.9|2547.4|2551.5|2548|2552.4|2548.9|2549.7|2547|325
1611348300000|2021-01-22 20:45:00|2551.4|2547.9|2550.4|2546.9|2551.7|2548.2|2549|2546.4|270
1611348600000|2021-01-22 20:50:00|2549.5|2547.5|2550.2|2546.7|2551.6|2548.2|2547.9|2545.3|447
1611348900000|2021-01-22 20:55:00|2550.1|2546.6|2546.3|2544.3|2550.1|2546.6|2546|2543.8|297
1611349200000|2021-01-22 21:00:00|2546.4|2544.4|2546.9|2544.9|2546.9|2544.9|2545|2542.6|240
1611349500000|2021-01-22 21:05:00|2547|2545|2545.7|2542.2|2548|2545.2|2545.6|2542.1|115
1611349800000|2021-01-22 21:10:00|2545.6|2542.1|2547|2543.5|2547.4|2543.9|2545.4|2541.9|102
1611350100000|2021-01-22 21:15:00|2546.6|2543.1|2546.6|2543.1|2546.6|2543.1|2544.7|2541.2|91
1611350400000|2021-01-22 21:20:00|2546.4|2542.9|2546.4|2542.9|2546.6|2543.1|2546|2542.5|43
1611350700000|2021-01-22 21:25:00|2546.3|2542.8|2545|2541.5|2546.4|2542.9|2545|2541.5|51
1611351000000|2021-01-22 21:30:00|2545.2|2541.7|2546.7|2543.2|2546.8|2543.3|2545|2541.5|75
1611351300000|2021-01-22 21:35:00|2546.8|2543.3|2547.3|2543.8|2547.5|2544|2546.6|2543.1|69
1611351600000|2021-01-22 21:40:00|2547.4|2543.9|2548.1|2544.6|2548.3|2544.8|2547.1|2543.6|36
1611351900000|2021-01-22 21:45:00|2547.9|2544.4|2544.6|2541.1|2548.6|2545.1|2544|2540.5|126
1611352200000|2021-01-22 21:50:00|2544.7|2541.2|2549.1|2545.6|2549.1|2545.6|2544.7|2541.2|86
1611352500000|2021-01-22 21:55:00|2549|2545.5|2556.3|2544.3|2556.3|2548.6|2547.6|2542.3|178
1611529200000|2021-01-24 23:00:00|2553.4|2549.9|2557.9|2554.4|2558.3|2554.8|2551.6|2548.1|353
1611529500000|2021-01-24 23:05:00|2557.8|2554.3|2558.2|2554.7|2560.3|2556.8|2554.2|2550.7|431
1611529800000|2021-01-24 23:10:00|2556.3|2552.8|2557.6|2554.1|2559|2555.5|2555|2551.4|337
1611530100000|2021-01-24 23:15:00|2557.5|2554|2558.8|2555.3|2560.5|2557|2556.9|2552.8|302
1611530400000|2021-01-24 23:20:00|2559.5|2556|2560.9|2557.4|2565.3|2561.3|2558.3|2554.8|360
1611530700000|2021-01-24 23:25:00|2560.7|2557.2|2560|2556.5|2565.1|2560.4|2559.8|2556.3|387
1611531000000|2021-01-24 23:30:00|2560.1|2556.6|2562.4|2558.9|2565.2|2560.5|2559.6|2556.1|305
1611531300000|2021-01-24 23:35:00|2562.5|2559|2561.1|2557.6|2562.6|2559.1|2559.6|2556.1|230
1611531600000|2021-01-24 23:40:00|2561|2557.5|2563.1|2559.6|2564.1|2560.6|2560.4|2556.9|246
1611531900000|2021-01-24 23:45:00|2563.2|2559.7|2562.1|2558.6|2564.3|2560.8|2561.7|2558.2|223
1611532200000|2021-01-24 23:50:00|2562.2|2558.7|2560.4|2556.9|2562.8|2559.3|2558.6|2555.5|303
1611532500000|2021-01-24 23:55:00|2560.8|2557.3|2556.7|2553.2|2561|2557.5|2555.5|2552|222
1611532800000|2021-01-25 00:00:00|2556.5|2553|2556.3|2552.8|2558.3|2554.8|2554.9|2551.4|372
1611533100000|2021-01-25 00:05:00|2556.2|2552.7|2557.3|2553.8|2558.2|2554.7|2555.8|2552.3|276
1611533400000|2021-01-25 00:10:00|2557.5|2554|2556.1|2552.6|2557.5|2554|2553.6|2550.1|319
1611533700000|2021-01-25 00:15:00|2555.7|2552.2|2557.9|2554.4|2558.1|2554.6|2555.7|2552.2|203
1611534000000|2021-01-25 00:20:00|2558.1|2554.6|2560.6|2557.1|2560.9|2557.4|2557.6|2554.1|304
1611534300000|2021-01-25 00:25:00|2560.5|2557|2560.1|2556.6|2561.9|2558.4|2559.7|2556.2|216
1611534600000|2021-01-25 00:30:00|2560.3|2556.8|2563.1|2559.6|2563.5|2560.6|2559.7|2556.2|285
1611534900000|2021-01-25 00:35:00|2562.9|2559.4|2566.4|2562.9|2566.6|2563.1|2562.7|2559.2|305
1611535200000|2021-01-25 00:40:00|2566.8|2563.3|2570.8|2567.3|2571.9|2568.4|2565.1|2561.7|410
1611535500000|2021-01-25 00:45:00|2570.5|2567|2565.1|2561.6|2570.8|2567.3|2564.4|2561|313
1611535800000|2021-01-25 00:50:00|2565.2|2561.7|2564.8|2561.3|2567.6|2564.7|2563.6|2560.6|350
1611536100000|2021-01-25 00:55:00|2564.6|2561.1|2562.9|2559.4|2565.1|2562.5|2561.5|2558.5|379
1611536400000|2021-01-25 01:00:00|2562.8|2559.3|2561.3|2557.8|2570.7|2567.2|2557.6|2554.1|1103
1611536700000|2021-01-25 01:05:00|2561.2|2557.7|2569.5|2566|2569.9|2566.4|2561.2|2557.7|840
1611537000000|2021-01-25 01:10:00|2569.4|2565.9|2568.1|2564.6|2572|2568.5|2567|2563.7|827
1611537300000|2021-01-25 01:15:00|2568|2564.5|2563.4|2559.9|2571.8|2568.3|2562.6|2559.1|740
1611537600000|2021-01-25 01:20:00|2563.2|2559.7|2560.5|2557|2563.2|2559.7|2559|2555.8|682
1611537900000|2021-01-25 01:25:00|2560.6|2557.1|2558.4|2554.9|2562.6|2559.1|2556.8|2553.3|663
1611538200000|2021-01-25 01:30:00|2558.5|2555|2558.4|2554.9|2562.3|2558.8|2557.6|2554.1|660
1611538500000|2021-01-25 01:35:00|2558.3|2554.8|2551.3|2547.8|2560.2|2556.7|2551.3|2547.8|800
1611538800000|2021-01-25 01:40:00|2551.4|2547.9|2550.8|2547.3|2556.2|2552.7|2550.5|2547|543
1611539100000|2021-01-25 01:45:00|2550.9|2547.4|2556.6|2553.1|2557.2|2554|2548.1|2544.6|727
1611539400000|2021-01-25 01:50:00|2556.5|2553|2555.2|2551.7|2556.7|2553.6|2551.8|2548.5|517
1611539700000|2021-01-25 01:55:00|2554.8|2551.3|2557.5|2554|2558|2554.5|2552|2548.7|529
1611540000000|2021-01-25 02:00:00|2557.4|2553.9|2556.8|2553.3|2558.5|2555|2553|2549.5|424
1611540300000|2021-01-25 02:05:00|2556.9|2553.4|2559.1|2555.6|2559.8|2556.4|2555.8|2552.3|502
1611540600000|2021-01-25 02:10:00|2558.9|2555.4|2555.9|2552.4|2559.2|2555.7|2554.7|2551.3|377
1611540900000|2021-01-25 02:15:00|2556|2552.5|2560.4|2556.9|2560.7|2557.2|2554.9|2551.4|229
1611541200000|2021-01-25 02:20:00|2560.3|2556.8|2560.3|2556.8|2561|2557.5|2559.2|2555.7|240
1611541500000|2021-01-25 02:25:00|2560.4|2556.9|2559.3|2555.8|2561.7|2558.2|2559|2555.5|249
1611541800000|2021-01-25 02:30:00|2559.2|2555.7|2565|2561.5|2565.2|2561.7|2558.8|2555.3|589
1611542100000|2021-01-25 02:35:00|2564.9|2561.4|2562.7|2559.2|2564.9|2561.4|2562|2558.5|527
1611542400000|2021-01-25 02:40:00|2562.6|2559.1|2563.6|2560.1|2565.4|2561.9|2561.6|2558.1|440
1611542700000|2021-01-25 02:45:00|2563.5|2560|2561.6|2558.1|2563.9|2560.4|2559.9|2556.4|512
1611543000000|2021-01-25 02:50:00|2561.9|2558.4|2565.4|2561.9|2565.4|2561.9|2561.4|2557.9|424
1611543300000|2021-01-25 02:55:00|2565.3|2561.8|2562.2|2558.7|2565.5|2562.1|2560|2556.5|490
1611543600000|2021-01-25 03:00:00|2562.3|2558.8|2565.2|2561.7|2565.2|2561.7|2561|2557.7|467
1611543900000|2021-01-25 03:05:00|2565.1|2561.6|2562.4|2558.9|2565.6|2562.1|2561.5|2558|417
1611544200000|2021-01-25 03:10:00|2562.2|2558.7|2564|2560.5|2564.1|2560.6|2561.3|2557.9|340
1611544500000|2021-01-25 03:15:00|2563.9|2560.4|2564.5|2561|2565.3|2561.8|2562.7|2559.2|489
1611544800000|2021-01-25 03:20:00|2564.4|2560.9|2563.4|2559.9|2566.5|2563|2562.3|2558.8|401
1611545100000|2021-01-25 03:25:00|2563.5|2560|2562.3|2558.8|2563.8|2560.3|2562|2558.5|214
1611545400000|2021-01-25 03:30:00|2562.2|2558.7|2561.4|2557.9|2563.1|2559.6|2561.1|2557.6|202
1611545700000|2021-01-25 03:35:00|2561.5|2558|2560.9|2557.4|2562.1|2558.6|2560.3|2556.8|155
1611546000000|2021-01-25 03:40:00|2561|2557.5|2561.9|2558.4|2562.3|2558.8|2559|2555.5|208
1611546300000|2021-01-25 03:45:00|2562|2558.5|2558.6|2555.1|2562.1|2558.6|2558.6|2555.1|171
1611546600000|2021-01-25 03:50:00|2558.5|2555|2559.9|2556.4|2560.6|2557.1|2558.5|2555|176
1611546900000|2021-01-25 03:55:00|2559.8|2556.3|2559|2555.5|2559.8|2556.3|2557.2|2553.7|213
1611547200000|2021-01-25 04:00:00|2559.1|2555.6|2558.7|2555.2|2559.7|2556.2|2558.4|2554.9|152
1611547500000|2021-01-25 04:05:00|2558.6|2555.1|2559.1|2555.6|2559.7|2556.2|2558.6|2555.1|173
1611547800000|2021-01-25 04:10:00|2559|2555.5|2560|2556.5|2561|2557.5|2558.9|2555.4|163
1611548100000|2021-01-25 04:15:00|2560.1|2556.6|2562.1|2558.6|2562.2|2558.7|2559.8|2556.3|134
1611548400000|2021-01-25 04:20:00|2562|2558.5|2560.6|2557.1|2562.7|2559.2|2560.5|2557|124
1611548700000|2021-01-25 04:25:00|2560.5|2557|2561.5|2558|2562.6|2559.1|2560.2|2556.7|129
1611549000000|2021-01-25 04:30:00|2561.6|2558.1|2561.1|2557.6|2562.6|2559.1|2560.7|2557.2|149
1611549300000|2021-01-25 04:35:00|2560.8|2557.3|2559|2555.5|2561.5|2558|2558.9|2555.4|161
1611549600000|2021-01-25 04:40:00|2559.1|2555.6|2559.9|2556.4|2560.8|2557.3|2558.6|2555.1|138
1611549900000|2021-01-25 04:45:00|2560|2556.5|2560.2|2556.7|2560.2|2556.7|2559.3|2555.8|109
1611550200000|2021-01-25 04:50:00|2560.1|2556.6|2558.6|2555.1|2560.6|2557.1|2558.1|2554.6|114
1611550500000|2021-01-25 04:55:00|2558.5|2555|2558.4|2554.9|2559.7|2556.2|2558.4|2554.9|109
1611550800000|2021-01-25 05:00:00|2558.5|2555|2557.7|2554.2|2559.1|2555.6|2557.2|2553.7|156
1611551100000|2021-01-25 05:05:00|2557.6|2554.1|2559.7|2556.2|2559.7|2556.2|2557.5|2554|145
1611551400000|2021-01-25 05:10:00|2560.1|2556.6|2561.4|2557.9|2562.2|2558.8|2560.1|2556.6|206
1611551700000|2021-01-25 05:15:00|2561.5|2558|2561.8|2558.3|2563.7|2560.2|2561|2557.5|203
1611552000000|2021-01-25 05:20:00|2561.9|2558.4|2564|2560.5|2564.3|2560.8|2561.4|2557.9|168
1611552300000|2021-01-25 05:25:00|2563.9|2560.4|2563.2|2559.7|2564.7|2561.2|2562.6|2559.1|246
1611552600000|2021-01-25 05:30:00|2563.3|2559.8|2564.1|2560.6|2569.8|2566.8|2561.9|2558.4|661
1611552900000|2021-01-25 05:35:00|2564|2560.5|2558.8|2555.3|2564.1|2560.6|2557.1|2553.6|492
1611553200000|2021-01-25 05:40:00|2558.9|2555.4|2553.6|2550.1|2559.1|2555.6|2552.8|2549.3|542
1611553500000|2021-01-25 05:45:00|2553.4|2549.9|2555.1|2551.6|2556.3|2552.8|2552.8|2549.3|504
1611553800000|2021-01-25 05:50:00|2555.4|2551.9|2555.2|2551.7|2556.1|2552.6|2553.7|2550.2|322
1611554100000|2021-01-25 05:55:00|2555.3|2551.8|2558.3|2554.8|2558.9|2555.4|2555.3|2551.8|393
1611554400000|2021-01-25 06:00:00|2558.2|2554.7|2558.7|2555.2|2560.4|2556.9|2557|2553.5|338
1611554700000|2021-01-25 06:05:00|2558.8|2555.3|2558.1|2554.6|2560.5|2557|2557.8|2554.3|347
1611555000000|2021-01-25 06:10:00|2558.3|2554.8|2559.5|2556|2559.7|2556.2|2556.5|2553|303
1611555300000|2021-01-25 06:15:00|2559.4|2555.9|2556.5|2553|2560.2|2556.7|2555|2551.5|491
1611555600000|2021-01-25 06:20:00|2557.1|2553.6|2551.9|2548.4|2557.2|2553.7|2551|2547.5|543
1611555900000|2021-01-25 06:25:00|2551.8|2548.3|2552|2548.5|2554.3|2550.8|2549|2545.5|529
1611556200000|2021-01-25 06:30:00|2552.2|2548.7|2553.4|2549.9|2554.9|2551.4|2551.3|2547.8|354
1611556500000|2021-01-25 06:35:00|2553.3|2549.8|2552.7|2549.2|2553.4|2549.9|2549.5|2546|451
1611556800000|2021-01-25 06:40:00|2552.6|2549.1|2553.8|2550.3|2554.7|2551.2|2552|2548.5|467
1611557100000|2021-01-25 06:45:00|2553.9|2550.4|2552.5|2549|2556.3|2552.8|2551.6|2548.5|428
1611557400000|2021-01-25 06:50:00|2552.6|2549.1|2544.9|2542.9|2552.6|2549.3|2544.6|2541.9|577
1611557700000|2021-01-25 06:55:00|2544.8|2542.8|2544.7|2541.2|2548.5|2545.3|2544|2541.1|454
1611558000000|2021-01-25 07:00:00|2544.8|2541.3|2545.5|2542|2547.4|2544.7|2541.9|2539.1|496
1611558300000|2021-01-25 07:05:00|2544.7|2542.7|2548.4|2544.9|2549|2545.9|2543.2|2540.4|407
1611558600000|2021-01-25 07:10:00|2548.3|2544.8|2546.9|2543.4|2549.1|2546.1|2546.9|2543.4|250
1611558900000|2021-01-25 07:15:00|2547.2|2543.7|2549.4|2545.9|2550.7|2547.2|2547.1|2543.6|310
1611559200000|2021-01-25 07:20:00|2549.2|2545.7|2549.1|2545.6|2551.5|2548|2547.5|2544.6|371
1611559500000|2021-01-25 07:25:00|2549|2545.5|2551.6|2548.1|2551.6|2548.9|2547.6|2545.4|339
1611559800000|2021-01-25 07:30:00|2551.7|2548.2|2549.1|2547.1|2552.7|2549.2|2548.9|2545.4|393
1611560100000|2021-01-25 07:35:00|2550|2546.5|2553.7|2550.2|2554|2550.5|2549|2545.9|366
1611560400000|2021-01-25 07:40:00|2553.6|2550.1|2555.1|2551.6|2555.8|2552.3|2551.7|2548.2|351
1611560700000|2021-01-25 07:45:00|2555.2|2551.7|2553.5|2550|2556.1|2552.6|2552.3|2549.2|323
1611561000000|2021-01-25 07:50:00|2553.6|2550.1|2557.5|2554|2557.6|2554.1|2552.3|2548.8|382
1611561300000|2021-01-25 07:55:00|2557.4|2553.9|2557.1|2553.6|2558.3|2554.8|2556.1|2552.6|412
1611561600000|2021-01-25 08:00:00|2556.7|2553.2|2555.6|2552.1|2558|2554.7|2553.1|2550.4|674
1611561900000|2021-01-25 08:05:00|2555.5|2552|2555.9|2552.4|2557.2|2554.2|2551.6|2548.9|595
1611562200000|2021-01-25 08:10:00|2555.8|2552.3|2554.2|2552.2|2556.7|2553.8|2552.6|2549.6|590
1611562500000|2021-01-25 08:15:00|2554.3|2552.3|2551.1|2549.1|2557.5|2555.1|2551|2548.1|504
1611562800000|2021-01-25 08:20:00|2551|2549|2554.6|2552.6|2555.5|2552.8|2550.8|2548.1|568
1611563100000|2021-01-25 08:25:00|2554.5|2552.5|2553.4|2549.9|2555|2552.5|2549.6|2547|575
1611563400000|2021-01-25 08:30:00|2553.3|2549.8|2554.9|2551.4|2556.2|2553.5|2552.2|2549.5|372
1611563700000|2021-01-25 08:35:00|2554.6|2551.1|2557.8|2554.3|2558.3|2555.5|2553.2|2550.5|383
1611564000000|2021-01-25 08:40:00|2557.7|2554.2|2557|2553.5|2557.8|2555|2554.7|2552.2|432
1611564300000|2021-01-25 08:45:00|2557.2|2553.7|2559.7|2556.2|2560.1|2556.6|2555.7|2553.2|445
1611564600000|2021-01-25 08:50:00|2559.8|2556.3|2556.4|2554.4|2560.7|2557.9|2555.3|2552.6|465
1611564900000|2021-01-25 08:55:00|2556.5|2554.5|2555.2|2553.2|2557.6|2554.8|2555|2552.6|362
1611565200000|2021-01-25 09:00:00|2555.3|2553.3|2551.2|2549.2|2556.3|2553.7|2549.8|2547.1|590
1611565500000|2021-01-25 09:05:00|2551.1|2549.1|2551.8|2549.8|2553.6|2551.1|2550.6|2548.6|405
1611565800000|2021-01-25 09:10:00|2551.7|2549.7|2554.5|2552.5|2555.7|2552.9|2551.1|2548.4|489
1611566100000|2021-01-25 09:15:00|2555.5|2552|2551.8|2549.8|2555.7|2552.9|2550.9|2548.2|623
1611566400000|2021-01-25 09:20:00|2551.7|2549.7|2551|2549|2553.5|2550.7|2550.4|2548|518
1611566700000|2021-01-25 09:25:00|2551.2|2549.2|2560.8|2557.3|2561.3|2558.3|2550.7|2548.4|676
1611567000000|2021-01-25 09:30:00|2560.7|2557.2|2562.1|2560.1|2563.4|2560.7|2558.8|2556.1|684
1611567300000|2021-01-25 09:35:00|2562|2560|2559.8|2557.8|2564.5|2561.7|2559.4|2556.8|560
1611567600000|2021-01-25 09:40:00|2559.9|2557.9|2558.7|2556.7|2563|2560.6|2558.5|2555.4|552
1611567900000|2021-01-25 09:45:00|2559.6|2556.1|2561.1|2557.6|2561.9|2558.7|2558.2|2555.4|541
1611568200000|2021-01-25 09:50:00|2561|2557.5|2561.4|2557.9|2562.5|2559.7|2559.2|2556.3|454
1611568500000|2021-01-25 09:55:00|2561.3|2557.8|2560|2558|2563.6|2560.8|2559.7|2557.2|404
1611568800000|2021-01-25 10:00:00|2559.9|2557.9|2560.7|2558.7|2563.4|2560.7|2558.3|2555.1|630
1611569100000|2021-01-25 10:05:00|2560.6|2558.6|2559.9|2556.4|2561|2558.6|2557.8|2555.2|432
1611569400000|2021-01-25 10:10:00|2560|2556.5|2556.8|2553.3|2562.2|2559.3|2556|2553.2|474
1611569700000|2021-01-25 10:15:00|2557|2553.5|2557.5|2555.5|2559.1|2556.4|2555.5|2553|375
1611570000000|2021-01-25 10:20:00|2557.6|2555.6|2561.2|2557.7|2562.6|2559.4|2557.4|2554.8|393
1611570300000|2021-01-25 10:25:00|2561.4|2557.9|2560|2558|2562.1|2559.6|2558.8|2556.6|459
1611570600000|2021-01-25 10:30:00|2560.1|2558.1|2563.3|2561.3|2565.9|2563.5|2559.6|2557.4|573
1611570900000|2021-01-25 10:35:00|2563.4|2561.4|2565.8|2563.8|2566.8|2564|2562.1|2559.4|353
1611571200000|2021-01-25 10:40:00|2565.9|2563.9|2567.4|2563.9|2568.8|2566|2565.5|2562.7|560
1611571500000|2021-01-25 10:45:00|2567.3|2563.8|2571.2|2569.2|2573.9|2570.9|2565.9|2563.2|566
1611571800000|2021-01-25 10:50:00|2571.3|2569.3|2570.8|2568.8|2572.7|2569.9|2568.5|2565.7|589
1611572100000|2021-01-25 10:55:00|2570.7|2568.7|2572|2568.5|2573.4|2570.3|2570.7|2567.9|599
1611572400000|2021-01-25 11:00:00|2571|2569|2573.9|2571.9|2575.2|2572.2|2569.9|2567.4|471
1611572700000|2021-01-25 11:05:00|2574.5|2571|2571.9|2568.4|2578.8|2576.1|2571.1|2568.4|590
1611573000000|2021-01-25 11:10:00|2570.9|2568.9|2574.7|2572.7|2576|2573.2|2570.8|2568.1|597
1611573300000|2021-01-25 11:15:00|2574.8|2572.8|2571.2|2567.7|2576.4|2573.4|2569.8|2567.1|625
1611573600000|2021-01-25 11:20:00|2571.3|2567.8|2570.5|2568.5|2572.6|2570|2568.9|2566.3|484
1611573900000|2021-01-25 11:25:00|2570.2|2568.2|2571.8|2569.8|2573.7|2571.4|2569.8|2567.3|468
1611574200000|2021-01-25 11:30:00|2571.7|2569.7|2571.5|2569.5|2574.5|2571.7|2569.6|2567.4|431
1611574500000|2021-01-25 11:35:00|2571.6|2569.6|2571.3|2569.3|2573.1|2570.3|2569.9|2567.4|413
1611574800000|2021-01-25 11:40:00|2571.5|2569.5|2573.3|2569.8|2574.1|2571.5|2569.3|2566.8|358
1611575100000|2021-01-25 11:45:00|2573.4|2569.9|2571|2569|2574.3|2571.1|2568.7|2565.8|703
1611575400000|2021-01-25 11:50:00|2570.9|2568.9|2569.9|2567.9|2573.7|2570.9|2569.5|2566.9|485
1611575700000|2021-01-25 11:55:00|2570|2568|2566.9|2564.9|2570.6|2568.1|2565.8|2563.8|619
1611576000000|2021-01-25 12:00:00|2566.8|2564.8|2559.7|2556.2|2567.7|2565.1|2558.5|2555.5|806
1611576300000|2021-01-25 12:05:00|2559.9|2556.4|2563.1|2561.1|2564.3|2561.4|2559.1|2556.2|583
1611576600000|2021-01-25 12:10:00|2563|2561|2563.8|2561.8|2564.3|2562.2|2561.9|2559.7|459
1611576900000|2021-01-25 12:15:00|2563.7|2561.7|2564|2562|2567.7|2565|2563.4|2560.8|449
1611577200000|2021-01-25 12:20:00|2563.9|2561.9|2561.8|2559.8|2564.7|2562.7|2560.4|2558.3|439
1611577500000|2021-01-25 12:25:00|2561.9|2559.9|2561.1|2559.1|2564.8|2562.2|2560.3|2557.8|476
1611577800000|2021-01-25 12:30:00|2560.9|2558.9|2563.4|2561.4|2565.2|2562.9|2559.9|2557.9|566
1611578100000|2021-01-25 12:35:00|2563.6|2561.6|2563.1|2561.1|2564|2562|2559.7|2557.7|592
1611578400000|2021-01-25 12:40:00|2563.5|2561.5|2565.8|2563.8|2566.6|2564.2|2562|2559.5|556
1611578700000|2021-01-25 12:45:00|2565.9|2563.9|2568.1|2566.1|2568.9|2566.2|2564.2|2561.9|505
1611579000000|2021-01-25 12:50:00|2568.2|2566.2|2561|2559|2568.9|2566.2|2560.9|2558.9|613
1611579300000|2021-01-25 12:55:00|2561.1|2559.1|2561.9|2559.9|2563.6|2560.7|2558.9|2556.7|719
1611579600000|2021-01-25 13:00:00|2562.9|2559.4|2565.2|2563.2|2566.2|2563.6|2557.9|2554.9|1013
1611579900000|2021-01-25 13:05:00|2565|2563|2565.9|2563.9|2567.7|2565.7|2560.6|2558.4|809
1611580200000|2021-01-25 13:10:00|2566.1|2564.1|2568.3|2566.3|2568.8|2566.4|2563|2561|715
1611580500000|2021-01-25 13:15:00|2568.2|2566.2|2568.6|2566.6|2571|2568.6|2567.7|2565.6|730
1611580800000|2021-01-25 13:20:00|2568.7|2566.7|2572.5|2570.5|2575.9|2573.1|2565.9|2563.8|940
1611581100000|2021-01-25 13:25:00|2572.7|2570.7|2574.5|2572.5|2576.3|2573.6|2570.8|2568.2|819
1611581400000|2021-01-25 13:30:00|2574.4|2572.4|2570.9|2568.9|2576.2|2574.2|2569.7|2567.7|788
1611581700000|2021-01-25 13:35:00|2571|2569|2566.5|2564.5|2571.7|2569.1|2566.5|2564.2|643
1611582000000|2021-01-25 13:40:00|2566.4|2564.4|2567.8|2564.3|2568.4|2565.5|2564.1|2561.5|655
1611582300000|2021-01-25 13:45:00|2566.9|2564.9|2565.1|2563.1|2569.2|2566.6|2563.8|2561.6|592
1611582600000|2021-01-25 13:50:00|2565|2563|2567.5|2564|2569.5|2567|2563.5|2561.2|661
1611582900000|2021-01-25 13:55:00|2566.7|2564.7|2569.5|2567.5|2570.4|2567.6|2564.4|2561.9|610
1611583200000|2021-01-25 14:00:00|2569.4|2567.4|2572.9|2570.9|2574.2|2571.3|2568.6|2565.8|656
1611583500000|2021-01-25 14:05:00|2573|2571|2573.9|2571.9|2575.3|2572.6|2571.3|2568.6|508
1611583800000|2021-01-25 14:10:00|2574.2|2572.2|2570.3|2568.3|2574.8|2572.8|2569.7|2567.2|481
1611584100000|2021-01-25 14:15:00|2570.4|2568.4|2567.8|2564.3|2571|2568.9|2567.2|2564.3|401
1611584400000|2021-01-25 14:20:00|2567.2|2565.2|2564.9|2562.9|2569.8|2567.6|2564.2|2562.2|574
1611584700000|2021-01-25 14:25:00|2564.8|2562.8|2566.1|2564.1|2567.5|2565.1|2562.7|2560.7|483
1611585000000|2021-01-25 14:30:00|2566.2|2564.2|2560.2|2558.2|2573.3|2570.7|2553.1|2551.1|1038
1611585300000|2021-01-25 14:35:00|2560|2558|2563.8|2561.8|2565.9|2563.8|2557|2554.6|986
1611585600000|2021-01-25 14:40:00|2563.9|2561.9|2567.6|2565.6|2569.7|2567.7|2563.8|2561.8|892
1611585900000|2021-01-25 14:45:00|2567.7|2565.7|2554.8|2552.8|2569.8|2567.3|2549.8|2547.7|1116
1611586200000|2021-01-25 14:50:00|2555|2553|2552.2|2550.2|2556.3|2554.3|2548.3|2546.3|1002
1611586500000|2021-01-25 14:55:00|2552.1|2550.1|2548.4|2546.4|2555.3|2552.8|2548|2546|947
1611586800000|2021-01-25 15:00:00|2548|2546|2551.9|2549.9|2553.5|2551.5|2544.9|2542.8|1107
1611587100000|2021-01-25 15:05:00|2552.2|2550.2|2543.5|2541.5|2553.1|2551.1|2540.4|2537.8|1074
1611587400000|2021-01-25 15:10:00|2543.3|2541.3|2541.6|2539.6|2544.5|2542.5|2539.1|2537.1|1130
1611587700000|2021-01-25 15:15:00|2541.7|2539.7|2543.1|2541.1|2543.9|2541.9|2538.5|2536.5|979
1611588000000|2021-01-25 15:20:00|2543.2|2541.2|2549.6|2546.1|2549.8|2547|2540.9|2538.9|1093
1611588300000|2021-01-25 15:25:00|2549.5|2546|2545.7|2543.7|2549.9|2547.5|2545.4|2542.9|907
1611588600000|2021-01-25 15:30:00|2545.8|2543.8|2546.6|2544.6|2549.5|2546.8|2544.3|2541.8|867
1611588900000|2021-01-25 15:35:00|2546.5|2544.5|2542.2|2540.2|2547.8|2545|2539.2|2537.2|843
1611589200000|2021-01-25 15:40:00|2542.1|2540.1|2545|2543|2547.7|2545|2540|2538|741
1611589500000|2021-01-25 15:45:00|2544.6|2542.6|2542.2|2540.2|2548.9|2546.2|2542|2539.2|784
1611589800000|2021-01-25 15:50:00|2542.3|2540.3|2532.8|2530.8|2544.1|2541.5|2527.8|2525.8|1171
1611590100000|2021-01-25 15:55:00|2532.7|2530.7|2531.9|2528.4|2536.9|2533.9|2526.6|2524|1116
1611590400000|2021-01-25 16:00:00|2531.2|2529.2|2529.9|2527.9|2537.2|2534.5|2525.7|2523.1|1201
1611590700000|2021-01-25 16:05:00|2530|2528|2521.3|2519.3|2530|2528|2519.5|2516.8|1364
1611591000000|2021-01-25 16:10:00|2521.4|2519.4|2520.8|2518.8|2527|2525|2518.3|2516.3|1213
1611591300000|2021-01-25 16:15:00|2520.7|2518.7|2527.7|2525.7|2528.6|2526.4|2517.5|2515.5|1111
1611591600000|2021-01-25 16:20:00|2527.6|2525.6|2530|2528|2531|2529|2525.7|2523|1126
1611591900000|2021-01-25 16:25:00|2530.3|2528.3|2529.4|2527.4|2530.8|2528.8|2525.7|2523.4|874
1611592200000|2021-01-25 16:30:00|2529.8|2527.8|2531|2529|2532.9|2530.2|2526.8|2524.8|735
1611592500000|2021-01-25 16:35:00|2530.8|2528.8|2533.6|2531.6|2533.8|2531.8|2529.8|2527.8|809
1611592800000|2021-01-25 16:40:00|2533.5|2531.5|2534.2|2532.2|2534.8|2532.8|2530.1|2528.1|641
1611593100000|2021-01-25 16:45:00|2534.3|2532.3|2534.7|2532.7|2538.5|2535.8|2534.1|2531.7|789
1611593400000|2021-01-25 16:50:00|2535|2533|2538.3|2536.3|2540.2|2537.8|2534.6|2532.1|732
1611593700000|2021-01-25 16:55:00|2538.5|2536.5|2539.7|2537.7|2543.4|2540.8|2537.7|2535.1|741
1611594000000|2021-01-25 17:00:00|2540.6|2537.1|2539.2|2537.2|2542.1|2539.4|2538.6|2536|582
1611594300000|2021-01-25 17:05:00|2539.4|2537.4|2540.8|2538.8|2543.7|2540.9|2539.3|2536.6|588
1611594600000|2021-01-25 17:10:00|2540.7|2538.7|2538.6|2536.6|2542.6|2540.3|2538.6|2536.6|347
1611594900000|2021-01-25 17:15:00|2538.5|2536.5|2539.8|2537.8|2541.9|2539.2|2537.7|2535.5|518
1611595200000|2021-01-25 17:20:00|2539.7|2537.7|2539.3|2537.3|2543.5|2540.9|2539.1|2537|645
1611595500000|2021-01-25 17:25:00|2539|2537|2539.1|2537.1|2541.3|2538.6|2538.8|2536.2|475
1611595800000|2021-01-25 17:30:00|2539.2|2537.2|2542.6|2540.6|2544.2|2541.6|2539|2536.6|671
1611596100000|2021-01-25 17:35:00|2542.8|2540.8|2541.7|2539.7|2545.5|2542.8|2541.6|2539.2|512
1611596400000|2021-01-25 17:40:00|2541.8|2539.8|2542.8|2540.8|2544.8|2541.8|2541.7|2539.1|498
1611596700000|2021-01-25 17:45:00|2542.7|2540.7|2545.1|2543.1|2546.1|2543.7|2542.7|2540.2|521
1611597000000|2021-01-25 17:50:00|2545.3|2543.3|2544.5|2542.5|2546.4|2543.8|2543.8|2541.1|373
1611597300000|2021-01-25 17:55:00|2544.4|2542.4|2547.1|2543.6|2548|2545.7|2543.8|2541.2|509
1611597600000|2021-01-25 18:00:00|2546.1|2544.1|2548.7|2546.7|2549.7|2547|2545.9|2543.6|541
1611597900000|2021-01-25 18:05:00|2548.6|2546.6|2546.7|2544.7|2549.1|2547.1|2545.4|2543.1|485
1611598200000|2021-01-25 18:10:00|2546.4|2544.4|2547.5|2545.5|2549.7|2547.6|2546|2543.4|512
1611598500000|2021-01-25 18:15:00|2547.4|2545.4|2545.2|2543.2|2548.5|2546.2|2545.2|2542.5|536
1611598800000|2021-01-25 18:20:00|2545.1|2543.1|2543.9|2541.9|2547.7|2544.9|2543.6|2541.6|418
1611599100000|2021-01-25 18:25:00|2543.8|2541.8|2543.6|2541.6|2544.6|2542.6|2542.8|2540.8|403
1611599400000|2021-01-25 18:30:00|2543.8|2541.8|2540.3|2538.3|2543.8|2541.8|2540|2537.2|342
1611599700000|2021-01-25 18:35:00|2540.4|2538.4|2540.6|2538.6|2541.4|2538.8|2539.7|2537.2|283
1611600000000|2021-01-25 18:40:00|2540.5|2538.5|2540.5|2538.5|2541.2|2538.9|2539.8|2536.9|292
1611600300000|2021-01-25 18:45:00|2540.3|2538.3|2542.4|2540.4|2543.2|2540.7|2540.1|2538.1|330
1611600600000|2021-01-25 18:50:00|2542.3|2540.3|2539.9|2537.9|2542.5|2540.4|2539.9|2537.5|236
1611600900000|2021-01-25 18:55:00|2540|2538|2543.2|2541.2|2543.8|2541.5|2539.8|2537.5|291
1611601200000|2021-01-25 19:00:00|2543.1|2541.1|2543.7|2541.7|2544.2|2541.8|2541.4|2538.7|278
1611601500000|2021-01-25 19:05:00|2543.6|2541.6|2539.7|2537.7|2544.2|2541.8|2539.7|2537.1|238
1611601800000|2021-01-25 19:10:00|2539.8|2537.8|2539.7|2537.7|2541|2538.3|2538|2535.1|312
1611602100000|2021-01-25 19:15:00|2539.8|2537.8|2538.1|2536.1|2541.3|2539.1|2536.9|2534.1|291
1611602400000|2021-01-25 19:20:00|2538|2536|2537.4|2535.4|2538.5|2536|2536.3|2533.6|280
1611602700000|2021-01-25 19:25:00|2537.3|2535.3|2536.7|2534.7|2537.9|2535.4|2535.8|2533.3|252
1611603000000|2021-01-25 19:30:00|2537.4|2533.9|2539|2537|2540.3|2538|2536.4|2533.7|244
1611603300000|2021-01-25 19:35:00|2538.8|2536.8|2537.9|2535.9|2539.3|2536.9|2536.2|2533.9|245
1611603600000|2021-01-25 19:40:00|2538|2536|2538.8|2536.8|2540|2537.4|2537.5|2535.2|221
1611603900000|2021-01-25 19:45:00|2538.7|2536.7|2537.5|2535.5|2539.6|2536.9|2537.3|2534.6|201
1611604200000|2021-01-25 19:50:00|2537.6|2535.6|2537.7|2535.7|2538.9|2536.3|2537.3|2534.6|202
1611604500000|2021-01-25 19:55:00|2537.6|2535.6|2535.8|2533.8|2539|2536.4|2535.8|2532.9|233
1611604800000|2021-01-25 20:00:00|2535.9|2533.9|2536.4|2534.4|2538|2536|2535.8|2533.8|287
1611605100000|2021-01-25 20:05:00|2536.5|2534.5|2535.1|2533.1|2537.2|2535.2|2534.7|2532.7|261
1611605400000|2021-01-25 20:10:00|2535|2533|2534|2532|2535.2|2533.2|2532.5|2530.5|309
1611605700000|2021-01-25 20:15:00|2534.1|2532.1|2535.3|2533.3|2535.7|2533.7|2533.1|2531.1|255
1611606000000|2021-01-25 20:20:00|2535.4|2533.4|2532.3|2530.3|2536.1|2533.4|2531.6|2529.6|244
1611606300000|2021-01-25 20:25:00|2532.2|2530.2|2532.6|2530.6|2534.1|2532.1|2531.7|2529.7|279
1611606600000|2021-01-25 20:30:00|2532.5|2530.5|2531.1|2529.1|2534.1|2532.1|2531.1|2529.1|242
1611606900000|2021-01-25 20:35:00|2531.2|2529.2|2530|2528|2532.6|2530.3|2529.8|2527.8|236
1611607200000|2021-01-25 20:40:00|2530.1|2528.1|2532.4|2530.4|2533.2|2531.1|2529.5|2527.4|304
1611607500000|2021-01-25 20:45:00|2532.3|2530.3|2533.2|2531.2|2534|2531.6|2531.8|2529.2|344
1611607800000|2021-01-25 20:50:00|2533.1|2531.1|2534.9|2532.9|2535.9|2533.9|2533.1|2531|299
1611608100000|2021-01-25 20:55:00|2535|2533|2536.6|2534.6|2537.8|2535|2534.4|2531.8|324
1611608400000|2021-01-25 21:00:00|2537.4|2533.9|2535.2|2533.2|2537.7|2535|2534.5|2531.7|232
1611608700000|2021-01-25 21:05:00|2535.4|2533.4|2535.8|2532.3|2536.5|2533.9|2534.5|2531.6|202
1611609000000|2021-01-25 21:10:00|2535.9|2532.4|2534.8|2532.8|2536.2|2533.6|2534.6|2532|166
1611609300000|2021-01-25 21:15:00|2534.6|2532.6|2534.4|2532.4|2536.1|2533.7|2534.4|2531.5|146
1611609600000|2021-01-25 21:20:00|2534.5|2532.5|2531.5|2529.5|2535.7|2533.2|2531.3|2529.1|122
1611609900000|2021-01-25 21:25:00|2531.6|2529.6|2534.9|2531.4|2535.2|2532.3|2531.6|2529.6|119
1611610200000|2021-01-25 21:30:00|2534.8|2531.3|2534.6|2531.1|2535.5|2532.1|2532.8|2530.2|129
1611610500000|2021-01-25 21:35:00|2534.4|2530.9|2535.5|2532|2535.7|2533.1|2534.4|2530.9|104
1611610800000|2021-01-25 21:40:00|2535.7|2532.2|2535.7|2532.2|2536.3|2533.1|2534.3|2531.1|160
1611611100000|2021-01-25 21:45:00|2535.5|2532|2534.7|2531.2|2537.4|2533.9|2534.4|2530.9|173
1611611400000|2021-01-25 21:50:00|2535.5|2532|2536.2|2532.7|2536.8|2533.3|2534.2|2530.7|152
1611611700000|2021-01-25 21:55:00|2536.6|2533.1|2536.7|2533.2|2537.9|2533.2|2535|2531|167
1611615600000|2021-01-25 23:00:00|2535.7|2530.4|2534.7|2531.2|2537|2533.3|2532.9|2528.6|235
1611615900000|2021-01-25 23:05:00|2534.9|2531.4|2533.7|2530.2|2536.3|2531.5|2533.1|2529.3|224
1611616200000|2021-01-25 23:10:00|2533.6|2530.1|2533.1|2529.6|2533.9|2530.4|2532.4|2528.9|246
1611616500000|2021-01-25 23:15:00|2532.9|2529.4|2536.7|2533.2|2537.4|2533.9|2532.6|2529.1|252
1611616800000|2021-01-25 23:20:00|2536.5|2533|2537.6|2534.1|2537.7|2534.2|2536|2531.7|170
1611617100000|2021-01-25 23:25:00|2537.5|2534|2539.5|2536|2539.5|2536|2536.4|2532.7|269
1611617400000|2021-01-25 23:30:00|2539.4|2535.9|2536.4|2532.9|2539.4|2535.9|2535.8|2532.3|266
1611617700000|2021-01-25 23:35:00|2536.5|2533|2534.4|2530.9|2537|2533.5|2534.1|2530.6|188
1611618000000|2021-01-25 23:40:00|2534.3|2530.8|2535.3|2531.8|2535.5|2532|2533.6|2530.1|209
1611618300000|2021-01-25 23:45:00|2535.4|2531.9|2535.1|2531.6|2535.8|2532.3|2533.8|2530.3|165
1611618600000|2021-01-25 23:50:00|2535.2|2531.7|2536.5|2533|2537|2533.5|2535|2531.5|103
1611618900000|2021-01-25 23:55:00|2536|2532.5|2535.5|2532|2536.7|2533.2|2535|2531.5|151
1611619200000|2021-01-26 00:00:00|2535.7|2532.2|2534.5|2531|2535.7|2532.2|2531.3|2527.8|347
1611619500000|2021-01-26 00:05:00|2534.4|2530.9|2532.9|2529.4|2534.6|2531.1|2531.6|2528.1|186
1611619800000|2021-01-26 00:10:00|2533|2529.5|2531.5|2528|2533.3|2529.8|2531|2527.5|173
1611620100000|2021-01-26 00:15:00|2531.6|2528.1|2530.5|2527|2531.8|2528.3|2529.8|2526.3|192
1611620400000|2021-01-26 00:20:00|2530.4|2526.9|2531.4|2527.9|2531.5|2528|2529.1|2525.6|201
1611620700000|2021-01-26 00:25:00|2531.2|2527.7|2532.3|2528.8|2533|2529.5|2531.1|2527.6|154
1611621000000|2021-01-26 00:30:00|2532.1|2528.6|2533.3|2529.8|2534|2530.5|2532.1|2528.6|156
1611621300000|2021-01-26 00:35:00|2533.2|2529.7|2532.5|2529|2533.4|2529.9|2530.9|2527.4|186
1611621600000|2021-01-26 00:40:00|2532.6|2529.1|2532.5|2529|2533.3|2529.8|2531.5|2528|204
1611621900000|2021-01-26 00:45:00|2532.6|2529.1|2533.2|2529.7|2533.7|2530.6|2531.8|2528.5|225
1611622200000|2021-01-26 00:50:00|2533.3|2529.8|2535.1|2531.6|2535.6|2532.1|2533|2529.5|213
1611622500000|2021-01-26 00:55:00|2535.2|2531.7|2534.5|2531|2535.7|2532.2|2532.9|2529.4|300
1611622800000|2021-01-26 01:00:00|2534.7|2531.2|2536.1|2532.6|2539.1|2535.6|2531.4|2527.9|944
1611623100000|2021-01-26 01:05:00|2536|2532.5|2535.4|2531.9|2538.5|2535.2|2534.2|2531.5|568
1611623400000|2021-01-26 01:10:00|2535.3|2531.8|2538.6|2536.6|2539.5|2536.7|2533|2530.3|481
1611623700000|2021-01-26 01:15:00|2538.5|2536.5|2536.9|2533.4|2540.9|2538|2535.1|2532.5|607
1611624000000|2021-01-26 01:20:00|2536.8|2533.3|2536.4|2534.4|2539.3|2536.2|2535.3|2532.5|502
1611624300000|2021-01-26 01:25:00|2537.1|2533.6|2536.2|2534.2|2539.2|2536.5|2535.7|2533|456
1611624600000|2021-01-26 01:30:00|2536.3|2534.3|2534.8|2532.8|2537.1|2534.4|2532|2529.5|519
1611624900000|2021-01-26 01:35:00|2534.7|2532.7|2541.7|2539.7|2542.1|2539.7|2534.4|2531.7|602
1611625200000|2021-01-26 01:40:00|2542.5|2539|2541|2537.5|2543.1|2540.3|2538.8|2536.1|541
1611625500000|2021-01-26 01:45:00|2540.9|2537.4|2544.5|2541|2545.2|2542.4|2538.8|2536.2|586
1611625800000|2021-01-26 01:50:00|2544.6|2541.1|2545.8|2543.8|2548.3|2545.7|2543.9|2541.1|645
1611626100000|2021-01-26 01:55:00|2545.7|2543.7|2547.1|2545.1|2547.8|2545.1|2544.3|2541.8|457
1611626400000|2021-01-26 02:00:00|2547.8|2544.3|2549.7|2547.7|2551.4|2549|2545.7|2543.2|606
1611626700000|2021-01-26 02:05:00|2549.6|2547.6|2546.4|2544.4|2550.5|2547.9|2546.3|2543.5|487
1611627000000|2021-01-26 02:10:00|2547.2|2543.7|2546.5|2543|2548.4|2545.7|2545.1|2542.5|359
1611627300000|2021-01-26 02:15:00|2545.7|2543.7|2545.1|2541.6|2548|2545.1|2544.2|2541.6|281
1611627600000|2021-01-26 02:20:00|2545|2541.5|2545.5|2543.5|2546.7|2543.9|2543.7|2541.1|267
1611627900000|2021-01-26 02:25:00|2545.4|2543.4|2546.5|2544.5|2547.2|2544.7|2544.7|2542|203
1611628200000|2021-01-26 02:30:00|2546.4|2544.4|2546.8|2544.8|2548.8|2546.3|2543.7|2541.3|535
1611628500000|2021-01-26 02:35:00|2546.7|2544.7|2547.1|2545.1|2550.2|2547.7|2546.3|2544|563
1611628800000|2021-01-26 02:40:00|2547.7|2544.2|2545.4|2541.9|2548.3|2545.5|2543.9|2540.9|488
1611629100000|2021-01-26 02:45:00|2545.5|2542|2546|2542.5|2547.3|2544.4|2545.2|2541.7|360
1611629400000|2021-01-26 02:50:00|2546.2|2542.7|2544.9|2541.4|2546.4|2542.9|2543.8|2540.3|309
1611629700000|2021-01-26 02:55:00|2544.8|2541.3|2544.1|2540.6|2545.2|2542|2542.6|2539.3|329
1611630000000|2021-01-26 03:00:00|2544|2540.5|2545.7|2542.2|2545.8|2542.6|2543.8|2540.5|394
1611630300000|2021-01-26 03:05:00|2545.8|2542.3|2543.6|2540.1|2547.4|2543.9|2542.3|2538.8|402
1611630600000|2021-01-26 03:10:00|2543.8|2540.3|2542.3|2538.8|2544.6|2541.1|2541.7|2538.2|309
1611630900000|2021-01-26 03:15:00|2542.6|2539.1|2540.9|2537.4|2542.9|2539.9|2539.7|2537|345
1611631200000|2021-01-26 03:20:00|2541|2537.5|2539.6|2536.1|2541.2|2537.7|2538.6|2535.5|309
1611631500000|2021-01-26 03:25:00|2539.5|2536|2541.3|2537.8|2542.4|2538.9|2538.3|2535.6|298
1611631800000|2021-01-26 03:30:00|2541.5|2538|2540.9|2537.4|2542.1|2538.6|2540.4|2536.9|216
1611632100000|2021-01-26 03:35:00|2540.7|2537.2|2540.6|2537.1|2541.4|2538.6|2539.9|2536.7|216
1611632400000|2021-01-26 03:40:00|2540.7|2537.2|2541.7|2538.2|2542|2538.5|2539.7|2537|170
1611632700000|2021-01-26 03:45:00|2541.8|2538.3|2541.8|2538.3|2542.7|2539.2|2541.2|2537.7|169
1611633000000|2021-01-26 03:50:00|2542|2538.5|2541.1|2537.6|2542|2538.5|2540.7|2537.2|118
1611633300000|2021-01-26 03:55:00|2541.2|2537.7|2542|2538.5|2542.1|2538.6|2540.3|2536.8|161
1611633600000|2021-01-26 04:00:00|2541.9|2538.4|2542.2|2538.7|2542.4|2538.9|2541.3|2537.8|190
1611633900000|2021-01-26 04:05:00|2542.6|2539.1|2544.4|2540.9|2544.8|2541.3|2542.2|2538.7|192
1611634200000|2021-01-26 04:10:00|2544.2|2540.7|2543.6|2540.1|2544.7|2541.2|2543.5|2540|161
1611634500000|2021-01-26 04:15:00|2543.7|2540.2|2543.2|2539.7|2544.6|2541.1|2542.6|2539.1|163
1611634800000|2021-01-26 04:20:00|2543.1|2539.6|2543.1|2539.6|2544.1|2540.6|2542.8|2539.3|139
1611635100000|2021-01-26 04:25:00|2543.5|2540|2540.7|2537.2|2543.8|2540.3|2540.7|2537.2|199
1611635400000|2021-01-26 04:30:00|2540.8|2537.3|2537.8|2534.3|2540.8|2537.3|2536.6|2533.1|317
1611635700000|2021-01-26 04:35:00|2537.7|2534.2|2535.1|2531.6|2537.7|2534.2|2534.2|2530.7|307
1611636000000|2021-01-26 04:40:00|2535.2|2531.7|2535.8|2532.3|2536.4|2532.9|2534.8|2531.3|232
1611636300000|2021-01-26 04:45:00|2535.6|2532.1|2535.6|2532.1|2536.6|2533.1|2534.2|2530.7|182
1611636600000|2021-01-26 04:50:00|2535.7|2532.2|2534.5|2531|2535.9|2532.6|2532.2|2528.7|309
1611636900000|2021-01-26 04:55:00|2534.3|2530.8|2533.4|2529.9|2534.4|2530.9|2532.5|2529|234
1611637200000|2021-01-26 05:00:00|2533.6|2530.1|2533.5|2530|2535.6|2532.1|2532.5|2529|254
1611637500000|2021-01-26 05:05:00|2533.6|2530.1|2534.8|2531.3|2535|2531.5|2533.5|2530|180
1611637800000|2021-01-26 05:10:00|2534.7|2531.2|2536.1|2532.6|2536.2|2532.7|2534.1|2530.9|218
1611638100000|2021-01-26 05:15:00|2536|2532.5|2534.8|2531.3|2536.6|2533.1|2534.5|2531|201
1611638400000|2021-01-26 05:20:00|2534.9|2531.4|2533.6|2530.1|2535.7|2532.8|2531.2|2528.6|274
1611638700000|2021-01-26 05:25:00|2533.7|2530.2|2537.1|2533.6|2537.2|2534.3|2532.4|2529.7|274
1611639000000|2021-01-26 05:30:00|2537.2|2533.7|2532.6|2529.1|2538.1|2535.1|2531.1|2528.3|687
1611639300000|2021-01-26 05:35:00|2532.7|2529.2|2535.2|2533.2|2538|2535.2|2530.7|2527.9|639
1611639600000|2021-01-26 05:40:00|2535.3|2533.3|2534.5|2531|2536.3|2533.3|2533.7|2530.2|337
1611639900000|2021-01-26 05:45:00|2534.4|2530.9|2534.9|2531.4|2536.7|2533.2|2532.7|2529.6|287
1611640200000|2021-01-26 05:50:00|2534.7|2531.2|2535.2|2531.7|2537.8|2534.3|2534.2|2530.9|338
1611640500000|2021-01-26 05:55:00|2535.3|2531.8|2535.5|2532|2536.1|2532.6|2533.8|2530.3|397
1611640800000|2021-01-26 06:00:00|2535.4|2531.9|2529.6|2526.1|2536.2|2533.6|2528.3|2525.4|625
1611641100000|2021-01-26 06:05:00|2529.5|2526|2527.8|2524.3|2530.4|2526.9|2525.4|2521.9|623
1611641400000|2021-01-26 06:10:00|2527.9|2524.4|2529.5|2526|2530|2526.5|2525.5|2522|474
1611641700000|2021-01-26 06:15:00|2529.6|2526.1|2531.9|2528.4|2532.8|2529.7|2529.3|2525.8|345
1611642000000|2021-01-26 06:20:00|2532|2528.5|2532.5|2529|2534.5|2531|2531.5|2528|358
1611642300000|2021-01-26 06:25:00|2532.6|2529.1|2533.2|2529.7|2533.7|2530.2|2531.8|2528.3|241
1611642600000|2021-01-26 06:30:00|2533.1|2529.6|2533.2|2529.7|2534.5|2531|2531.6|2528.1|340
1611642900000|2021-01-26 06:35:00|2533.1|2529.6|2530.4|2526.9|2533.3|2529.8|2529.4|2525.9|369
1611643200000|2021-01-26 06:40:00|2530.5|2527|2530.3|2526.8|2531.4|2527.9|2528.5|2525|355
1611643500000|2021-01-26 06:45:00|2530.1|2526.6|2529.8|2526.3|2531.2|2528.4|2528.2|2524.7|399
1611643800000|2021-01-26 06:50:00|2529.9|2526.4|2530.1|2526.6|2530.8|2527.3|2528.5|2525.4|353
1611644100000|2021-01-26 06:55:00|2530.2|2526.7|2531.2|2527.7|2531.9|2528.4|2529.5|2526|420
1611644400000|2021-01-26 07:00:00|2531.3|2527.8|2532.8|2529.3|2535|2531.5|2529.6|2526.1|505
1611644700000|2021-01-26 07:05:00|2533.1|2529.6|2532.6|2530.6|2534.3|2531.4|2531.5|2528.1|474
1611645000000|2021-01-26 07:10:00|2532.7|2530.7|2533.8|2531.8|2535.2|2532.4|2530.1|2527.5|423
1611645300000|2021-01-26 07:15:00|2533.9|2531.9|2534.2|2530.7|2535.1|2532.3|2530.9|2528.7|521
1611645600000|2021-01-26 07:20:00|2534.3|2530.8|2531|2529|2534.8|2532|2530.7|2528|341
1611645900000|2021-01-26 07:25:00|2530.9|2528.9|2529.8|2527.8|2532.7|2529.7|2529|2527|386
1611646200000|2021-01-26 07:30:00|2529.7|2527.7|2526.1|2524.1|2531.3|2528.6|2525.9|2523.5|543
1611646500000|2021-01-26 07:35:00|2526|2524|2524.1|2520.6|2526.2|2524.2|2521.1|2518.1|662
1611646800000|2021-01-26 07:40:00|2524|2520.5|2524.9|2521.4|2525.9|2522.4|2523.7|2520.2|397
1611647100000|2021-01-26 07:45:00|2524.8|2521.3|2524.4|2520.9|2526.6|2523.1|2524|2520.5|457
1611647400000|2021-01-26 07:50:00|2524|2520.5|2526.6|2523.1|2527.2|2523.8|2523.1|2519.6|354
1611647700000|2021-01-26 07:55:00|2526.5|2523|2524.1|2520.6|2526.5|2523|2521|2517.5|492
1611648000000|2021-01-26 08:00:00|2524.2|2520.7|2529.3|2525.8|2529.6|2526.9|2524.2|2520.7|632
1611648300000|2021-01-26 08:05:00|2528.9|2525.4|2529.7|2526.2|2530.4|2527.4|2526|2522.5|591
1611648600000|2021-01-26 08:10:00|2529.8|2526.3|2533.7|2530.2|2533.8|2530.3|2529.1|2525.7|569
1611648900000|2021-01-26 08:15:00|2533.9|2530.4|2540.6|2537.1|2543.2|2539.7|2531.7|2528.2|711
1611649200000|2021-01-26 08:20:00|2540.5|2537|2537.2|2533.7|2541.5|2538|2537|2533.5|568
1611649500000|2021-01-26 08:25:00|2537.3|2533.8|2539.8|2536.3|2541.1|2537.6|2536.9|2533.4|517
1611649800000|2021-01-26 08:30:00|2539.9|2536.4|2538.9|2535.4|2540.2|2537|2537|2534.2|588
1611650100000|2021-01-26 08:35:00|2539|2535.5|2538.8|2535.3|2542.1|2539.4|2537.4|2534.7|539
1611650400000|2021-01-26 08:40:00|2538.7|2535.2|2536.9|2533.4|2538.7|2535.8|2534.9|2532.2|487
1611650700000|2021-01-26 08:45:00|2536.8|2533.3|2540.4|2536.9|2542.2|2539.4|2535.6|2532.6|535
1611651000000|2021-01-26 08:50:00|2540.3|2536.8|2542.6|2539.1|2545.7|2542.5|2539.9|2536.4|541
1611651300000|2021-01-26 08:55:00|2542.4|2538.9|2543.8|2540.3|2544.6|2541.1|2541.8|2538.3|456
1611651600000|2021-01-26 09:00:00|2543.9|2540.4|2542.5|2539|2544.8|2541.3|2540.8|2537.6|398
1611651900000|2021-01-26 09:05:00|2542.4|2538.9|2543.4|2541.4|2544.8|2541.9|2542.3|2538.8|333
1611652200000|2021-01-26 09:10:00|2544.1|2540.6|2545.5|2542|2546.5|2543|2541.6|2538.4|358
1611652500000|2021-01-26 09:15:00|2545.4|2541.9|2543.5|2540|2546.3|2542.9|2542.2|2538.7|253
1611652800000|2021-01-26 09:20:00|2543.6|2540.1|2543.9|2540.4|2544.4|2540.9|2540.4|2537.2|458
1611653100000|2021-01-26 09:25:00|2543.7|2540.2|2542.3|2538.8|2544.2|2540.8|2540.4|2537.7|370
1611653400000|2021-01-26 09:30:00|2542.5|2539|2541.3|2537.8|2543.5|2540|2539.7|2536.2|422
1611653700000|2021-01-26 09:35:00|2540.5|2538.5|2540.2|2536.7|2542.4|2538.9|2540.2|2536.7|405
1611654000000|2021-01-26 09:40:00|2540.3|2536.8|2541.7|2539.7|2542.7|2539.8|2540.1|2536.6|311
1611654300000|2021-01-26 09:45:00|2541.8|2539.8|2544.8|2541.3|2545.1|2542.2|2541.1|2538.9|444
1611654600000|2021-01-26 09:50:00|2544.7|2541.2|2543.4|2539.9|2545.8|2542.3|2543.2|2539.7|312
1611654900000|2021-01-26 09:55:00|2543.3|2539.8|2542|2538.5|2544.9|2541.8|2540.7|2537.2|355
1611655200000|2021-01-26 10:00:00|2542.3|2538.8|2540.5|2537|2542.6|2539.1|2539.8|2536.3|296
1611655500000|2021-01-26 10:05:00|2540.4|2536.9|2541|2537.5|2541.1|2538.3|2539.1|2535.8|252
1611655800000|2021-01-26 10:10:00|2540.9|2537.4|2544.7|2541.2|2544.8|2541.3|2540.4|2537.2|302
1611656100000|2021-01-26 10:15:00|2544.5|2541|2544.4|2540.9|2546.4|2543.3|2543.3|2539.8|315
1611656400000|2021-01-26 10:20:00|2544.5|2541|2544.9|2541.4|2546.1|2543.1|2543.9|2540.4|234
1611656700000|2021-01-26 10:25:00|2545.2|2541.7|2545.4|2541.9|2546.7|2544.2|2544.3|2541.1|238
1611657000000|2021-01-26 10:30:00|2545.5|2542|2544|2540.5|2545.7|2542.8|2543.5|2540.3|263
1611657300000|2021-01-26 10:35:00|2544.1|2540.6|2540.3|2536.8|2544.7|2541.2|2539|2536|295
1611657600000|2021-01-26 10:40:00|2540.1|2536.6|2540|2536.5|2540.8|2537.9|2537.8|2534.9|339
1611657900000|2021-01-26 10:45:00|2539.8|2536.3|2537.6|2534.1|2541|2538.3|2536.4|2533.3|319
1611658200000|2021-01-26 10:50:00|2537.5|2534|2537.6|2534.1|2538.8|2535.5|2536.6|2533.8|237
1611658500000|2021-01-26 10:55:00|2536.9|2534.9|2534.9|2532.9|2538.9|2535.4|2533|2531|343
1611658800000|2021-01-26 11:00:00|2534.8|2532.8|2534|2532|2537.1|2534.5|2533.3|2531.3|381
1611659100000|2021-01-26 11:05:00|2534.1|2532.1|2537.7|2534.2|2538.4|2534.9|2533.6|2531.5|317
1611659400000|2021-01-26 11:10:00|2537.6|2534.1|2540.8|2537.3|2541.1|2537.7|2537|2533.5|240
1611659700000|2021-01-26 11:15:00|2540.9|2537.4|2541.8|2538.3|2543.3|2540.5|2540.3|2537.1|295
1611660000000|2021-01-26 11:20:00|2542.1|2538.6|2540.8|2537.3|2542.3|2538.8|2540.2|2536.7|197
1611660300000|2021-01-26 11:25:00|2540.9|2537.4|2541.7|2538.2|2542.3|2539.2|2540.2|2536.7|211
1611660600000|2021-01-26 11:30:00|2541.6|2538.1|2542.7|2539.2|2543.1|2540.2|2540.4|2536.9|344
1611660900000|2021-01-26 11:35:00|2542.6|2539.1|2542|2540|2543.7|2540.8|2541.2|2537.7|310
1611661200000|2021-01-26 11:40:00|2541.9|2539.9|2545.3|2543.3|2546.3|2544.3|2541.9|2539.3|308
1611661500000|2021-01-26 11:45:00|2545.2|2543.2|2546.1|2542.6|2546.6|2543.9|2543.1|2540.2|278
1611661800000|2021-01-26 11:50:00|2545.9|2542.4|2544.7|2542.7|2546.4|2544.4|2544|2542|478
1611662100000|2021-01-26 11:55:00|2544.9|2542.9|2541.9|2539.9|2545|2542.9|2541.4|2539.4|416
1611662400000|2021-01-26 12:00:00|2541.7|2539.7|2543|2541|2545.4|2543|2541|2538.2|601
1611662700000|2021-01-26 12:05:00|2543.1|2541.1|2548.5|2545|2549|2545.9|2543.1|2540.5|587
1611663000000|2021-01-26 12:10:00|2548.6|2545.1|2545.1|2541.6|2549.5|2546.5|2543.9|2540.6|480
1611663300000|2021-01-26 12:15:00|2545.2|2541.7|2546.4|2542.9|2547.1|2543.7|2541.6|2538.6|515
1611663600000|2021-01-26 12:20:00|2546.5|2543|2544.4|2542.4|2547.7|2544.7|2543.3|2540.5|356
1611663900000|2021-01-26 12:25:00|2544.5|2542.5|2543.6|2540.1|2547.3|2544|2542.7|2539.2|343
1611664200000|2021-01-26 12:30:00|2543.7|2540.2|2541.7|2538.2|2544.6|2541.6|2540.5|2537.7|379
1611664500000|2021-01-26 12:35:00|2541.5|2538|2544.4|2540.9|2544.4|2541.4|2541|2537.6|329
1611664800000|2021-01-26 12:40:00|2544.3|2540.8|2545|2541.5|2545.2|2542|2542.2|2539.3|294
1611665100000|2021-01-26 12:45:00|2545.1|2541.6|2542.7|2540.7|2545.6|2542.1|2542.5|2539.8|301
1611665400000|2021-01-26 12:50:00|2542.6|2540.6|2544|2542|2545.4|2543.4|2542.6|2539.9|350
1611665700000|2021-01-26 12:55:00|2543.9|2541.9|2545.9|2543.9|2547.3|2544.7|2543.8|2541.8|412
1611666000000|2021-01-26 13:00:00|2545.7|2543.7|2545|2543|2548.9|2546.1|2543.6|2541.1|679
1611666300000|2021-01-26 13:05:00|2545.3|2543.3|2541.8|2539.8|2546.3|2544.3|2541.7|2539.1|668
1611666600000|2021-01-26 13:10:00|2542|2540|2541.1|2539.1|2542.3|2540.1|2538.9|2536.5|653
1611666900000|2021-01-26 13:15:00|2541.3|2539.3|2542.1|2540.1|2543.7|2541.2|2538.9|2536.6|459
1611667200000|2021-01-26 13:20:00|2542.2|2540.2|2549.3|2547.3|2551.4|2548.6|2542.1|2540.1|665
1611667500000|2021-01-26 13:25:00|2549.6|2547.6|2556|2554|2557.6|2555.6|2549.4|2547.4|712
1611667800000|2021-01-26 13:30:00|2555.8|2553.8|2556.5|2554.5|2558.7|2556.1|2552.7|2549.9|779
1611668100000|2021-01-26 13:35:00|2556.6|2554.6|2556.7|2554.7|2560.5|2558.4|2555.7|2553.3|681
1611668400000|2021-01-26 13:40:00|2556.6|2554.6|2561.2|2559.2|2562.5|2560.1|2556.6|2554.6|677
1611668700000|2021-01-26 13:45:00|2561.1|2559.1|2557.6|2555.6|2564.3|2561.4|2556.2|2553.8|668
1611669000000|2021-01-26 13:50:00|2557.4|2555.4|2554.4|2552.4|2558.6|2555.6|2553.8|2551.5|626
1611669300000|2021-01-26 13:55:00|2554.5|2552.5|2554.2|2550.7|2556.3|2553.7|2552.6|2550|706
1611669600000|2021-01-26 14:00:00|2554.5|2551|2552.8|2550.8|2556.1|2553.8|2549.8|2547|862
1611669900000|2021-01-26 14:05:00|2552.7|2550.7|2548.8|2546.8|2553.5|2551.1|2548.3|2545.6|572
1611670200000|2021-01-26 14:10:00|2548.9|2546.9|2550.9|2548.9|2553.2|2550.5|2548.9|2546.5|533
1611670500000|2021-01-26 14:15:00|2551.1|2549.1|2551.2|2549.2|2553.8|2551|2549.8|2547.2|532
1611670800000|2021-01-26 14:20:00|2551.1|2549.1|2547.5|2545.5|2551.7|2549.4|2546.9|2544.9|494
1611671100000|2021-01-26 14:25:00|2547.4|2545.4|2547.9|2545.9|2548.9|2546.4|2544.7|2541.9|449
1611671400000|2021-01-26 14:30:00|2548|2546|2549.7|2546.2|2552.4|2549.7|2545.7|2542.7|965
1611671700000|2021-01-26 14:35:00|2549|2547|2551.5|2549.5|2552.1|2550.1|2545.4|2542.8|818
1611672000000|2021-01-26 14:40:00|2551.7|2549.7|2547.5|2544|2554.5|2552.2|2546.3|2543.5|799
1611672300000|2021-01-26 14:45:00|2546.8|2544.8|2547.2|2545.2|2548.4|2546.4|2535.9|2533.5|1039
1611672600000|2021-01-26 14:50:00|2547.1|2545.1|2558.7|2556.7|2560.9|2558.4|2546.2|2544.2|1004
1611672900000|2021-01-26 14:55:00|2558.9|2556.9|2557.8|2554.3|2560.4|2557.7|2556.3|2553.8|751
1611673200000|2021-01-26 15:00:00|2557.6|2554.1|2563.1|2561.1|2567.7|2564.5|2553.3|2550.7|1099
1611673500000|2021-01-26 15:05:00|2563|2561|2561.8|2559.8|2564.3|2562.3|2558.2|2555.3|1024
1611673800000|2021-01-26 15:10:00|2561.5|2559.5|2556.2|2554.2|2563|2559.9|2554.2|2551.9|1099
1611674100000|2021-01-26 15:15:00|2556.1|2554.1|2556.7|2554.7|2560.7|2558|2553.7|2551|968
1611674400000|2021-01-26 15:20:00|2556.9|2554.9|2554.7|2552.7|2560.1|2557.7|2552.4|2549.5|878
1611674700000|2021-01-26 15:25:00|2554.8|2552.8|2558|2556|2561.1|2558.5|2553.8|2551.7|743
1611675000000|2021-01-26 15:30:00|2558.5|2556.5|2556.7|2554.7|2560.9|2558.5|2556.4|2553.9|666
1611675300000|2021-01-26 15:35:00|2556.9|2554.9|2552.5|2550.5|2560.3|2557.5|2552.3|2549.9|714
1611675600000|2021-01-26 15:40:00|2552.6|2550.6|2554.9|2552.9|2555.7|2553.5|2552.3|2550.3|537
1611675900000|2021-01-26 15:45:00|2554.5|2552.5|2551.6|2549.6|2556.4|2554.4|2548.1|2544.6|755
1611676200000|2021-01-26 15:50:00|2551.5|2549.5|2553.9|2551.9|2554.8|2552.8|2550.5|2548.5|572
1611676500000|2021-01-26 15:55:00|2554|2552|2552.2|2550.2|2555.6|2553.6|2550.9|2548.2|625
1611676800000|2021-01-26 16:00:00|2552.3|2550.3|2552.6|2549.1|2553|2550.7|2548.9|2546.9|705
1611677100000|2021-01-26 16:05:00|2552.7|2549.2|2552.5|2550.5|2556.3|2553.8|2550.9|2548.2|652
1611677400000|2021-01-26 16:10:00|2552.4|2550.4|2551.9|2549.9|2555.3|2552.7|2551.2|2548.5|602
1611677700000|2021-01-26 16:15:00|2552.7|2549.2|2556.1|2554.1|2557.1|2554.5|2551.9|2549.2|648
1611678000000|2021-01-26 16:20:00|2556.2|2554.2|2556.6|2554.6|2558.2|2555.6|2554.9|2552.2|565
1611678300000|2021-01-26 16:25:00|2556.5|2554.5|2556.7|2554.7|2557.8|2555.8|2555.5|2552.8|499
1611678600000|2021-01-26 16:30:00|2556.9|2554.9|2555.3|2553.3|2557.7|2555.7|2554.9|2552.7|517
1611678900000|2021-01-26 16:35:00|2555.2|2553.2|2554.3|2552.3|2556.7|2554.6|2553.7|2550.9|504
1611679200000|2021-01-26 16:40:00|2554.4|2552.4|2553.1|2551.1|2555.1|2552.9|2553|2550.4|394
1611679500000|2021-01-26 16:45:00|2553|2551|2551|2549|2554.6|2552|2550.9|2548.4|512
1611679800000|2021-01-26 16:50:00|2550.9|2548.9|2549|2547|2552.5|2550.5|2548.1|2544.9|800
1611680100000|2021-01-26 16:55:00|2548.5|2546.5|2546.9|2544.9|2549.6|2547.6|2545.7|2543.3|434
1611680400000|2021-01-26 17:00:00|2547.1|2545.1|2550|2548|2551.3|2548.8|2546.9|2544.9|377
1611680700000|2021-01-26 17:05:00|2550.1|2548.1|2549.8|2547.8|2551.6|2549|2548.8|2546.1|324
1611681000000|2021-01-26 17:10:00|2549.7|2547.7|2548.4|2546.4|2551|2548.6|2547.5|2544.7|359
1611681300000|2021-01-26 17:15:00|2548.3|2546.3|2548.3|2546.3|2550.5|2548.3|2547.9|2545.4|394
1611681600000|2021-01-26 17:20:00|2548.4|2546.4|2548.7|2546.7|2550.6|2548.3|2548.2|2545.6|290
1611681900000|2021-01-26 17:25:00|2548.8|2546.8|2548.7|2546.7|2550.3|2548.3|2547.6|2545.1|404
1611682200000|2021-01-26 17:30:00|2548.6|2546.6|2549.6|2547.6|2550.5|2548.2|2547.9|2545.8|295
1611682500000|2021-01-26 17:35:00|2549.5|2547.5|2547.9|2545.9|2549.6|2547.6|2547.5|2544.8|298
1611682800000|2021-01-26 17:40:00|2548|2546|2547.5|2545.5|2550.1|2547.2|2545.2|2543.2|434
1611683100000|2021-01-26 17:45:00|2547.4|2545.4|2547.8|2545.8|2549|2546.4|2546.5|2544.3|351
1611683400000|2021-01-26 17:50:00|2547.9|2545.9|2548.2|2546.2|2549.1|2546.6|2547.1|2544.4|251
1611683700000|2021-01-26 17:55:00|2548.1|2546.1|2548.7|2546.7|2549.5|2547.5|2547.4|2545|351
1611684000000|2021-01-26 18:00:00|2548.5|2546.5|2550.7|2548.7|2551.1|2549.1|2548.2|2545.6|313
1611684300000|2021-01-26 18:05:00|2550.8|2548.8|2552.6|2550.6|2552.7|2550.7|2550.7|2548.3|268
1611684600000|2021-01-26 18:10:00|2552.7|2550.7|2553.9|2551.9|2554.7|2552.2|2552.4|2550|360
1611684900000|2021-01-26 18:15:00|2554|2552|2551.3|2549.3|2555|2552.4|2550.9|2548|304
1611685200000|2021-01-26 18:20:00|2551.2|2549.2|2549.7|2547.7|2553.1|2550.4|2549.2|2546.8|321
1611685500000|2021-01-26 18:25:00|2549.8|2547.8|2551.2|2549.2|2552.8|2550.3|2549.7|2547.7|365
1611685800000|2021-01-26 18:30:00|2551.5|2549.5|2551.1|2549.1|2552.7|2550.2|2549.3|2546.8|224
1611686100000|2021-01-26 18:35:00|2551.2|2549.2|2550.8|2548.8|2552.3|2550|2550.6|2548.5|198
1611686400000|2021-01-26 18:40:00|2550.6|2548.6|2550.8|2548.8|2552.8|2550.8|2550.5|2548.5|228
1611686700000|2021-01-26 18:45:00|2550.9|2548.9|2549.4|2547.4|2551.7|2549.7|2549.1|2547.1|136
1611687000000|2021-01-26 18:50:00|2549.3|2547.3|2547.4|2545.4|2549.5|2547.5|2546.9|2544.9|164
1611687300000|2021-01-26 18:55:00|2547.3|2545.3|2547.5|2545.5|2548.5|2546|2547.2|2544.5|127
1611687600000|2021-01-26 19:00:00|2547.4|2545.4|2546.4|2544.4|2548.3|2545.7|2545.5|2542.9|182
1611687900000|2021-01-26 19:05:00|2546.3|2544.3|2547.4|2545.4|2548|2545.5|2546.3|2543.6|157
1611688200000|2021-01-26 19:10:00|2547.3|2545.3|2546.6|2544.6|2548.7|2546.2|2546.5|2544.5|98
1611688500000|2021-01-26 19:15:00|2546.5|2544.5|2545.8|2543.8|2547.2|2545.2|2545.4|2543.4|105
1611688800000|2021-01-26 19:20:00|2545.9|2543.9|2543.6|2541.6|2545.9|2543.9|2542.5|2540.1|159
1611689100000|2021-01-26 19:25:00|2543.7|2541.7|2544.2|2542.2|2545.1|2542.5|2542.4|2540.2|269
1611689400000|2021-01-26 19:30:00|2544.3|2542.3|2543.7|2541.7|2546.2|2543.6|2543.7|2540.9|182
1611689700000|2021-01-26 19:35:00|2543.9|2541.9|2544.4|2542.4|2545.2|2543.2|2543|2540.7|238
1611690000000|2021-01-26 19:40:00|2544.5|2542.5|2543.3|2541.3|2545.8|2543.2|2543.2|2540.6|251
1611690300000|2021-01-26 19:45:00|2543.1|2541.1|2544.9|2542.9|2545.5|2543.5|2542.9|2540.4|302
1611690600000|2021-01-26 19:50:00|2544.7|2542.7|2544.6|2542.6|2546.6|2543.7|2544.2|2541.7|210
1611690900000|2021-01-26 19:55:00|2544.5|2542.5|2545.1|2543.1|2546|2543.5|2544|2541.5|239
1611691200000|2021-01-26 20:00:00|2545|2543|2544.7|2542.7|2546.1|2543.6|2543.4|2540.7|259
1611691500000|2021-01-26 20:05:00|2544.8|2542.8|2547|2545|2547.4|2545.4|2544.6|2542.2|228
1611691800000|2021-01-26 20:10:00|2547.1|2545.1|2548.7|2546.7|2549|2547|2546.8|2544.8|139
1611692100000|2021-01-26 20:15:00|2548.6|2546.6|2549|2547|2550.2|2547.5|2548|2546|174
1611692400000|2021-01-26 20:20:00|2548.9|2546.9|2549.2|2547.2|2550.2|2547.5|2548.9|2546.5|185
1611692700000|2021-01-26 20:25:00|2549.3|2547.3|2549.1|2547.1|2550.4|2548.2|2548.9|2546.5|144
1611693000000|2021-01-26 20:30:00|2549|2547|2547.8|2545.8|2549.5|2547.2|2547.5|2544.9|124
1611693300000|2021-01-26 20:35:00|2547.7|2545.7|2548.7|2546.7|2549.8|2547.8|2547.7|2545.5|175
1611693600000|2021-01-26 20:40:00|2548.6|2546.6|2549.6|2547.6|2550.4|2547.6|2548.2|2545.7|140
1611693900000|2021-01-26 20:45:00|2549.5|2547.5|2548.5|2546.5|2550.7|2548.1|2548.5|2546.5|140
1611694200000|2021-01-26 20:50:00|2548.7|2546.7|2547.7|2545.7|2550|2547.6|2547.6|2544.9|213
1611694500000|2021-01-26 20:55:00|2547.8|2545.8|2547.1|2545.1|2548.5|2546.1|2546.5|2543.8|284
1611694800000|2021-01-26 21:00:00|2546.9|2544.9|2547.2|2545.2|2549|2546.5|2546.5|2544.5|214
1611695100000|2021-01-26 21:05:00|2547.3|2545.3|2547.2|2545.2|2548.1|2546.1|2547.1|2544.5|87
1611695400000|2021-01-26 21:10:00|2547.1|2545.1|2548|2546|2548.9|2546.2|2546.6|2544.3|116
1611695700000|2021-01-26 21:15:00|2548.1|2546.1|2548.5|2545|2549.1|2546.9|2547.4|2544.6|131
1611696000000|2021-01-26 21:20:00|2548|2546|2548.2|2544.7|2548.7|2546|2547.3|2544.5|84
1611696300000|2021-01-26 21:25:00|2547.4|2545.4|2548.5|2545|2548.9|2545.8|2547.3|2544.5|113
1611696600000|2021-01-26 21:30:00|2548.4|2544.9|2548|2544.5|2548.9|2546|2546.8|2544|151
1611696900000|2021-01-26 21:35:00|2547.9|2544.4|2547.8|2544.3|2548.4|2545.2|2547.1|2543.8|130
1611697200000|2021-01-26 21:40:00|2547.5|2544|2547.7|2544.2|2548.6|2545.9|2547|2543.9|101
1611697500000|2021-01-26 21:45:00|2547.8|2544.3|2548.3|2544.8|2549|2545.5|2547.4|2543.9|112
1611697800000|2021-01-26 21:50:00|2548.2|2544.7|2550.7|2547.2|2550.9|2547.4|2548|2544.5|120
1611698100000|2021-01-26 21:55:00|2551|2547.5|2548.7|2545.2|2551|2547.5|2547.5|2542.7|159
1611702000000|2021-01-26 23:00:00|2549.7|2546.2|2549.9|2546.4|2550.5|2546.5|2548.3|2544.8|66
1611702300000|2021-01-26 23:05:00|2550|2546.5|2548.7|2545.2|2551.9|2547.6|2548|2544.5|209
1611702600000|2021-01-26 23:10:00|2548.6|2545.1|2548.4|2544.9|2549|2545.5|2547.7|2544.2|133
1611702900000|2021-01-26 23:15:00|2548.5|2545|2547.2|2543.7|2549.5|2546|2547|2543.5|146
1611703200000|2021-01-26 23:20:00|2546.9|2543.4|2549.6|2546.1|2550|2546.5|2544.9|2541.4|188
1611703500000|2021-01-26 23:25:00|2549.5|2546|2550.5|2547|2550.9|2547.4|2549.5|2546|117
1611703800000|2021-01-26 23:30:00|2550.7|2547.2|2549.5|2546|2550.7|2547.2|2549.4|2545.9|106
1611704100000|2021-01-26 23:35:00|2549.4|2545.9|2547.4|2543.9|2549.4|2545.9|2547.3|2543.8|140
1611704400000|2021-01-26 23:40:00|2547.3|2543.8|2547|2543.5|2548.1|2544.6|2546.3|2542.8|140
1611704700000|2021-01-26 23:45:00|2547.1|2543.6|2546.3|2542.8|2547.6|2544.1|2544.8|2541.7|100
1611705000000|2021-01-26 23:50:00|2546.4|2542.9|2545.9|2542.4|2546.4|2542.9|2545.3|2541.8|104
1611705300000|2021-01-26 23:55:00|2545.8|2542.3|2546.8|2543.3|2547.6|2544.1|2545.7|2542.2|130
1611705600000|2021-01-27 00:00:00|2547|2543.5|2546.2|2542.7|2547.4|2543.9|2545.4|2541.9|236
1611705900000|2021-01-27 00:05:00|2546.1|2542.6|2545.9|2542.4|2546.5|2543|2545.3|2541.8|171
1611706200000|2021-01-27 00:10:00|2545.8|2542.3|2545.4|2541.9|2546.4|2542.9|2544.6|2541.4|185
1611706500000|2021-01-27 00:15:00|2545.6|2542.1|2546.6|2543.1|2547.3|2544.6|2545|2541.7|227
1611706800000|2021-01-27 00:20:00|2546.4|2542.9|2547.9|2544.4|2548.3|2544.9|2544.9|2542.2|269
1611707100000|2021-01-27 00:25:00|2547.8|2544.3|2548.9|2545.4|2549|2545.5|2547.8|2544.3|90
1611707400000|2021-01-27 00:30:00|2548.4|2544.9|2548.2|2544.7|2549.6|2546.1|2546.5|2543|182
1611707700000|2021-01-27 00:35:00|2548.1|2544.6|2547.1|2543.6|2548.6|2545.1|2546.9|2543.4|124
1611708000000|2021-01-27 00:40:00|2547.2|2543.7|2546|2542.5|2547.2|2543.7|2544.8|2541.3|193
1611708300000|2021-01-27 00:45:00|2546.1|2542.6|2546.1|2542.6|2546.4|2543.7|2545.1|2541.8|205
1611708600000|2021-01-27 00:50:00|2546|2542.5|2544.9|2541.4|2546|2542.6|2541|2538|307
1611708900000|2021-01-27 00:55:00|2544.7|2541.2|2546.4|2542.9|2546.6|2543.9|2543.6|2540.9|186
1611709200000|2021-01-27 01:00:00|2546.2|2542.7|2542.2|2538.7|2546.7|2543.2|2540.9|2537.8|704
1611709500000|2021-01-27 01:05:00|2542.1|2538.6|2539.8|2537.8|2542.9|2539.4|2538.9|2535.4|627
1611709800000|2021-01-27 01:10:00|2539.9|2537.9|2541|2539|2543.7|2541.3|2539.4|2536.7|525
1611710100000|2021-01-27 01:15:00|2541.1|2539.1|2542.3|2538.8|2543|2540.5|2539.9|2537.1|387
1611710400000|2021-01-27 01:20:00|2541.5|2539.5|2544.9|2541.4|2545.8|2543|2537.8|2535.2|596
1611710700000|2021-01-27 01:25:00|2545|2541.5|2545|2543|2545.3|2543.2|2542.2|2539.6|450
1611711000000|2021-01-27 01:30:00|2545.1|2543.1|2545|2541.5|2546.2|2543.3|2543.3|2540.6|465
1611711300000|2021-01-27 01:35:00|2544.9|2541.4|2541.3|2539.3|2545.4|2542.6|2538.2|2536|519
1611711600000|2021-01-27 01:40:00|2541.2|2539.2|2537|2533.5|2543|2540.3|2536|2532.9|562
1611711900000|2021-01-27 01:45:00|2536.9|2533.4|2530.1|2528.1|2537.8|2534.7|2527.3|2524.2|913
1611712200000|2021-01-27 01:50:00|2530.3|2528.3|2532.8|2529.3|2533.7|2530.9|2524.9|2522.2|692
1611712500000|2021-01-27 01:55:00|2532.7|2529.2|2534.6|2531.1|2535.2|2531.7|2531.6|2528.3|431
1611712800000|2021-01-27 02:00:00|2534.4|2530.9|2530.5|2527|2534.4|2530.9|2529.4|2525.9|592
1611713100000|2021-01-27 02:05:00|2530.7|2527.2|2533.2|2529.7|2534.2|2530.7|2529.7|2526.2|409
1611713400000|2021-01-27 02:10:00|2533.3|2529.8|2528|2524.5|2533.4|2530.2|2527.7|2524.2|415
1611713700000|2021-01-27 02:15:00|2527.8|2524.3|2531.4|2527.9|2532.8|2529.3|2527.8|2524.3|384
1611714000000|2021-01-27 02:20:00|2531.1|2527.6|2530.1|2526.6|2531.5|2528|2529.2|2525.9|307
1611714300000|2021-01-27 02:25:00|2530.7|2527.2|2531.8|2529.8|2533|2530.6|2530.5|2527|259
1611714600000|2021-01-27 02:30:00|2531.9|2529.9|2536.5|2533|2537.1|2533.6|2530.5|2528.1|632
1611714900000|2021-01-27 02:35:00|2536.6|2533.1|2537.1|2533.6|2538.8|2535.3|2535.3|2531.8|463
1611715200000|2021-01-27 02:40:00|2537.3|2533.8|2537.7|2534.2|2538.9|2535.4|2536.4|2533.1|324
1611715500000|2021-01-27 02:45:00|2537.6|2534.1|2538|2534.5|2538.5|2535|2535.9|2532.4|353
1611715800000|2021-01-27 02:50:00|2538.2|2534.7|2536.5|2533|2539.3|2535.8|2536.1|2532.6|269
1611716100000|2021-01-27 02:55:00|2536.4|2532.9|2536.9|2533.4|2539.8|2536.3|2535.8|2532.3|301
1611716400000|2021-01-27 03:00:00|2536.3|2532.8|2536.4|2532.9|2538.2|2534.7|2534.9|2531.4|278
1611716700000|2021-01-27 03:05:00|2536.5|2533|2533.7|2530.2|2537.9|2534.4|2532.3|2529.6|300
1611717000000|2021-01-27 03:10:00|2533.6|2530.1|2534.2|2530.7|2534.6|2531.1|2531.4|2529.2|310
1611717300000|2021-01-27 03:15:00|2534.4|2530.9|2536.1|2532.6|2536.7|2533.2|2533.2|2529.7|365
1611717600000|2021-01-27 03:20:00|2536.2|2532.7|2534.9|2531.4|2536.4|2533.1|2534.4|2531.1|289
1611717900000|2021-01-27 03:25:00|2535.1|2531.6|2535.8|2532.3|2536.9|2533.4|2534.8|2531.3|317
1611718200000|2021-01-27 03:30:00|2535.7|2532.2|2535.6|2532.1|2535.9|2532.4|2534.8|2531.3|198
1611718500000|2021-01-27 03:35:00|2535.7|2532.2|2537.5|2534|2537.6|2534.1|2535|2531.5|263
1611718800000|2021-01-27 03:40:00|2537.4|2533.9|2537.2|2533.7|2539.4|2535.9|2536.7|2533.2|295
1611719100000|2021-01-27 03:45:00|2537.1|2533.6|2535.4|2531.9|2538|2534.5|2535.3|2531.8|213
1611719400000|2021-01-27 03:50:00|2535.5|2532|2534.2|2530.7|2536|2532.5|2534.2|2530.7|188
1611719700000|2021-01-27 03:55:00|2534.4|2530.9|2534.7|2531.2|2535.1|2531.6|2534|2530.5|220
1611720000000|2021-01-27 04:00:00|2534.8|2531.3|2534.7|2531.2|2535.5|2532|2533.9|2530.4|164
1611720300000|2021-01-27 04:05:00|2534.6|2531.1|2534.3|2530.8|2535.1|2531.6|2533.8|2530.3|156
1611720600000|2021-01-27 04:10:00|2534.2|2530.7|2535.2|2531.7|2535.9|2532.4|2534.2|2530.7|174
1611720900000|2021-01-27 04:15:00|2534.8|2531.3|2534.9|2531.4|2535.9|2532.4|2534.5|2531|216
1611721200000|2021-01-27 04:20:00|2534.8|2531.3|2535.6|2532.1|2536.3|2532.8|2534.5|2531|196
1611721500000|2021-01-27 04:25:00|2535.5|2532|2536.1|2532.6|2537.4|2533.9|2535.5|2532|179
1611721800000|2021-01-27 04:30:00|2536|2532.5|2534.6|2531.1|2537.1|2533.6|2534.6|2531.1|154
1611722100000|2021-01-27 04:35:00|2534.7|2531.2|2536.1|2532.6|2536.6|2533.1|2534.5|2531|163
1611722400000|2021-01-27 04:40:00|2536.2|2532.7|2537.7|2534.2|2538|2534.5|2535.1|2531.6|252
1611722700000|2021-01-27 04:45:00|2537.8|2534.3|2537.6|2534.1|2538.2|2534.7|2537.1|2533.6|154
1611723000000|2021-01-27 04:50:00|2537.7|2534.2|2537.1|2533.6|2537.8|2534.3|2535.7|2532.6|132
1611723300000|2021-01-27 04:55:00|2537.2|2533.7|2539|2535.5|2539.2|2535.8|2536.6|2533.1|202
1611723600000|2021-01-27 05:00:00|2539.1|2535.6|2539.2|2535.7|2539.4|2536.7|2537.6|2534.8|189
1611723900000|2021-01-27 05:05:00|2539.1|2535.6|2537.2|2535.2|2540.1|2537.1|2537.1|2534.5|234
1611724200000|2021-01-27 05:10:00|2537.3|2535.3|2537.9|2534.4|2539.6|2536.6|2536.8|2534.1|235
1611724500000|2021-01-27 05:15:00|2537.4|2535.4|2538.3|2534.8|2538.5|2535.8|2535.4|2532.5|218
1611724800000|2021-01-27 05:20:00|2538.1|2534.6|2536.8|2533.3|2539.2|2536.5|2536.3|2533.2|219
1611725100000|2021-01-27 05:25:00|2536.9|2533.4|2537.7|2534.2|2537.8|2535.1|2535.6|2532.7|161
1611725400000|2021-01-27 05:30:00|2537.8|2534.3|2534.5|2531|2537.8|2534.3|2532.3|2529.6|313
1611725700000|2021-01-27 05:35:00|2534.4|2530.9|2538.7|2535.2|2538.7|2535.2|2531|2527.5|342
1611726000000|2021-01-27 05:40:00|2538.8|2535.3|2544.7|2542.7|2545.6|2542.8|2538.6|2535.1|718
1611726300000|2021-01-27 05:45:00|2544.6|2542.6|2543.9|2540.4|2546.6|2543.8|2543|2540.4|598
1611726600000|2021-01-27 05:50:00|2544|2540.5|2544.1|2540.6|2547|2544.5|2543.1|2540|523
1611726900000|2021-01-27 05:55:00|2544|2540.5|2547.6|2544.1|2548.2|2545.7|2543.3|2539.8|584
1611727200000|2021-01-27 06:00:00|2547.1|2543.6|2544.8|2541.3|2548.8|2545.3|2543.4|2540.3|625
1611727500000|2021-01-27 06:05:00|2545.1|2541.6|2545|2541.5|2546.7|2543.2|2544|2540.5|457
1611727800000|2021-01-27 06:10:00|2544.8|2541.3|2543.5|2540|2545.4|2542.2|2542.6|2539.4|434
1611728100000|2021-01-27 06:15:00|2543.1|2539.6|2546.5|2543|2548.6|2545.1|2543.1|2539.6|516
1611728400000|2021-01-27 06:20:00|2546.6|2543.1|2544.8|2541.3|2547.2|2543.7|2544.8|2541.3|273
1611728700000|2021-01-27 06:25:00|2545.5|2542|2543.5|2540|2545.9|2542.4|2542.6|2539.1|355
1611729000000|2021-01-27 06:30:00|2543.4|2539.9|2543.5|2540|2545.2|2541.7|2541.3|2537.8|300
1611729300000|2021-01-27 06:35:00|2543.6|2540.1|2545.6|2542.1|2545.7|2542.2|2542.8|2539.3|281
1611729600000|2021-01-27 06:40:00|2545.7|2542.2|2544.4|2540.9|2545.8|2542.3|2542.7|2539.2|352
1611729900000|2021-01-27 06:45:00|2544.5|2541|2543.2|2539.7|2544.8|2542|2540.6|2537.1|424
1611730200000|2021-01-27 06:50:00|2543.3|2539.8|2542.3|2538.8|2543.5|2540|2541.1|2537.6|334
1611730500000|2021-01-27 06:55:00|2542.4|2538.9|2540.6|2537.1|2542.8|2539.3|2540.4|2536.9|392
1611730800000|2021-01-27 07:00:00|2540.5|2537|2541.7|2538.2|2543|2539.5|2540|2536.5|259
1611731100000|2021-01-27 07:05:00|2541.8|2538.3|2540.3|2536.8|2541.9|2538.4|2539.5|2536|307
1611731400000|2021-01-27 07:10:00|2540.5|2537|2541.4|2537.9|2542.1|2538.6|2539.6|2536.1|393
1611731700000|2021-01-27 07:15:00|2541.5|2538|2540.6|2537.1|2541.9|2538.4|2539.5|2536|365
1611732000000|2021-01-27 07:20:00|2540.2|2536.7|2539|2535.5|2541.2|2537.7|2538.1|2534.6|359
1611732300000|2021-01-27 07:25:00|2538.9|2535.4|2539.2|2537.2|2540.5|2538.3|2538.1|2534.9|277
1611732600000|2021-01-27 07:30:00|2539.1|2537.1|2538.4|2536.4|2540|2537.2|2535.9|2533.3|366
1611732900000|2021-01-27 07:35:00|2538.5|2536.5|2539|2535.5|2540|2536.6|2536.8|2533.3|438
1611733200000|2021-01-27 07:40:00|2539.2|2535.7|2540.8|2537.3|2541.4|2537.9|2538|2534.5|404
1611733500000|2021-01-27 07:45:00|2540.7|2537.2|2543.5|2540|2543.6|2540.1|2539.9|2536.9|286
1611733800000|2021-01-27 07:50:00|2543.6|2540.1|2543.3|2539.8|2544.9|2541.4|2542.6|2539.2|367
1611734100000|2021-01-27 07:55:00|2543.4|2539.9|2544.1|2540.6|2544.9|2541.5|2542.8|2539.3|272
1611734400000|2021-01-27 08:00:00|2544|2540.5|2544.3|2540.8|2546.1|2543.6|2538.8|2536.3|647
1611734700000|2021-01-27 08:05:00|2544.2|2540.7|2545.4|2541.9|2547.8|2544.6|2542.1|2538.8|375
1611735000000|2021-01-27 08:10:00|2545.3|2541.8|2544.3|2540.8|2547.9|2544.5|2543.2|2539.7|301
1611735300000|2021-01-27 08:15:00|2544.2|2540.7|2538.3|2534.8|2544.3|2540.8|2536.8|2534.2|462
1611735600000|2021-01-27 08:20:00|2538.2|2534.7|2535|2531.5|2538.4|2534.9|2533.9|2530.7|475
1611735900000|2021-01-27 08:25:00|2535.1|2531.6|2537|2533.5|2537.3|2534.6|2534.1|2530.6|604
1611736200000|2021-01-27 08:30:00|2536.9|2533.4|2535.4|2533.4|2537.2|2534.4|2533.7|2530.9|460
1611736500000|2021-01-27 08:35:00|2535.5|2533.5|2535.2|2533.2|2536.2|2533.7|2533.1|2530.9|356
1611736800000|2021-01-27 08:40:00|2535.3|2533.3|2535.6|2532.1|2535.6|2533.3|2531.8|2529.1|364
1611737100000|2021-01-27 08:45:00|2534.9|2532.9|2532.2|2530.2|2535.7|2533.3|2530.7|2528.3|370
1611737400000|2021-01-27 08:50:00|2532.9|2529.4|2535.5|2533.5|2536.5|2533.9|2531.1|2527.7|452
1611737700000|2021-01-27 08:55:00|2535.6|2533.6|2534.1|2530.6|2536.2|2534.1|2532.2|2529.4|379
1611738000000|2021-01-27 09:00:00|2534.2|2530.7|2536.6|2533.1|2536.7|2534|2532.1|2529.2|392
1611738300000|2021-01-27 09:05:00|2536.7|2533.2|2532.7|2530.7|2536.7|2534|2532.1|2530.1|357
1611738600000|2021-01-27 09:10:00|2532.5|2530.5|2528.4|2524.9|2533.8|2531.5|2527.4|2524.9|590
1611738900000|2021-01-27 09:15:00|2528.5|2525|2531.2|2529.2|2532|2529.6|2527.4|2524.5|520
1611739200000|2021-01-27 09:20:00|2531.3|2529.3|2532.3|2528.8|2534|2532|2530.1|2528.1|408
1611739500000|2021-01-27 09:25:00|2532.4|2528.9|2534.6|2531.1|2534.9|2532.2|2531.6|2528.8|381
1611739800000|2021-01-27 09:30:00|2534|2530.5|2538.2|2536.2|2538.3|2536.2|2532|2529.5|498
1611740100000|2021-01-27 09:35:00|2538.9|2535.4|2538|2534.5|2539.5|2536.5|2529.9|2527.4|531
1611740400000|2021-01-27 09:40:00|2538.1|2534.6|2533.5|2531.5|2541.2|2538.2|2533.1|2530.5|521
1611740700000|2021-01-27 09:45:00|2533.6|2531.6|2539.3|2537.3|2540|2537.3|2532.1|2529.3|483
1611741000000|2021-01-27 09:50:00|2540|2536.5|2534.9|2532.9|2540.1|2537.9|2533.3|2530.9|427
1611741300000|2021-01-27 09:55:00|2534.8|2532.8|2539.1|2535.6|2542.7|2539.2|2534.8|2532.3|550
1611741600000|2021-01-27 10:00:00|2538.9|2535.4|2536.6|2534.6|2539.5|2536.9|2532.2|2529.9|637
1611741900000|2021-01-27 10:05:00|2536.8|2534.8|2540.3|2536.8|2541|2538.1|2536.2|2533.6|433
1611742200000|2021-01-27 10:10:00|2540.2|2536.7|2540.9|2537.4|2541.8|2538.9|2539.3|2536.3|296
1611742500000|2021-01-27 10:15:00|2541|2537.5|2540.2|2536.7|2541|2537.9|2538.9|2535.8|243
1611742800000|2021-01-27 10:20:00|2540|2536.5|2539|2535.5|2540.6|2537.7|2537.6|2534.9|190
1611743100000|2021-01-27 10:25:00|2538.9|2535.4|2538.6|2535.1|2540.3|2537.7|2537.7|2534.8|228
1611743400000|2021-01-27 10:30:00|2538.5|2535|2541|2537.5|2541|2537.5|2536.6|2533.5|348
1611743700000|2021-01-27 10:35:00|2541.1|2537.6|2536.6|2533.1|2541.1|2537.9|2536.1|2532.6|295
1611744000000|2021-01-27 10:40:00|2536.5|2533|2536.8|2533.3|2538.5|2535.5|2535.9|2532.7|234
1611744300000|2021-01-27 10:45:00|2536.7|2533.2|2534.8|2531.3|2536.8|2534.2|2533.9|2531|232
1611744600000|2021-01-27 10:50:00|2534.7|2531.2|2535|2531.5|2535.5|2532.7|2533.6|2530.1|249
1611744900000|2021-01-27 10:55:00|2534.9|2531.4|2535.3|2533.3|2536.1|2533.3|2533.5|2530.7|253
1611745200000|2021-01-27 11:00:00|2535.1|2533.1|2528.2|2526.2|2535.9|2533.1|2528|2526|541
1611745500000|2021-01-27 11:05:00|2528.3|2526.3|2531.6|2528.1|2531.7|2529.6|2528.3|2526.3|498
1611745800000|2021-01-27 11:10:00|2531.9|2528.4|2530.5|2527|2532.5|2529.9|2528.4|2525.6|391
1611746100000|2021-01-27 11:15:00|2530.2|2526.7|2530.9|2527.4|2531.3|2528.9|2528.8|2526.1|283
1611746400000|2021-01-27 11:20:00|2530.8|2527.3|2531.2|2527.7|2532.2|2529|2529.9|2526.9|311
1611746700000|2021-01-27 11:25:00|2531.4|2527.9|2530.9|2527.4|2532.1|2529|2529|2525.9|341
1611747000000|2021-01-27 11:30:00|2530.8|2527.3|2526.2|2524.2|2530.8|2527.7|2524.6|2521.9|520
1611747300000|2021-01-27 11:35:00|2526.3|2524.3|2521|2517.5|2527.6|2524.9|2516.5|2513|712
1611747600000|2021-01-27 11:40:00|2520.7|2517.2|2514.5|2511|2521.6|2518.1|2512.7|2509.8|915
1611747900000|2021-01-27 11:45:00|2514.2|2510.7|2512.2|2508.7|2514.5|2511.7|2508.6|2505.1|1011
1611748200000|2021-01-27 11:50:00|2512|2508.5|2525.3|2521.8|2525.9|2523|2512|2508.5|881
1611748500000|2021-01-27 11:55:00|2524.2|2522.2|2519.6|2516.1|2524.7|2522.2|2519.2|2515.7|620
1611748800000|2021-01-27 12:00:00|2519.7|2516.2|2516.7|2513.2|2523.2|2519.9|2515.2|2511.7|729
1611749100000|2021-01-27 12:05:00|2516.9|2513.4|2512.9|2509.4|2517.4|2515.1|2511.1|2507.6|565
1611749400000|2021-01-27 12:10:00|2513|2509.5|2514.3|2510.8|2514.7|2512.7|2507.1|2504.2|805
1611749700000|2021-01-27 12:15:00|2514.1|2510.6|2516.6|2513.1|2519|2515.5|2510.4|2506.9|804
1611750000000|2021-01-27 12:20:00|2516.8|2513.3|2521.6|2518.1|2522.8|2519.6|2514.6|2511.5|642
1611750300000|2021-01-27 12:25:00|2521.7|2518.2|2520.5|2518.5|2522.4|2519.7|2519.5|2516.1|615
1611750600000|2021-01-27 12:30:00|2520.4|2518.4|2521.7|2518.2|2523.7|2521.1|2518.6|2516.2|805
1611750900000|2021-01-27 12:35:00|2521.6|2518.1|2520.4|2516.9|2522.9|2519.4|2519.2|2515.7|392
1611751200000|2021-01-27 12:40:00|2520.6|2517.1|2516.6|2513.1|2520.9|2517.4|2515.3|2512.2|559
1611751500000|2021-01-27 12:45:00|2516.7|2513.2|2518.8|2515.3|2519.9|2517.2|2515|2511.5|669
1611751800000|2021-01-27 12:50:00|2519.2|2515.7|2516|2512.5|2519.5|2516.6|2515|2511.5|367
1611752100000|2021-01-27 12:55:00|2515.4|2513.4|2513.3|2511.3|2516.6|2514.4|2512.9|2510.9|668
1611752400000|2021-01-27 13:00:00|2513.2|2511.2|2504.8|2501.3|2513.3|2511.3|2501.9|2498.9|1190
1611752700000|2021-01-27 13:05:00|2504.9|2501.4|2513.2|2509.7|2514|2511.2|2501|2498.6|981
1611753000000|2021-01-27 13:10:00|2513.1|2509.6|2513.9|2511.9|2516.5|2513.8|2506.5|2503.8|862
1611753300000|2021-01-27 13:15:00|2513.7|2511.7|2514.5|2512.5|2518.7|2515.8|2512.3|2509.2|710
1611753600000|2021-01-27 13:20:00|2514.7|2512.7|2519.4|2517.4|2522|2519.7|2514.7|2512.1|738
1611753900000|2021-01-27 13:25:00|2519.3|2517.3|2517.7|2514.2|2519.6|2517.6|2515|2512.3|505
1611754200000|2021-01-27 13:30:00|2517.4|2513.9|2511.8|2509.8|2519.1|2516.3|2510.7|2508.7|758
1611754500000|2021-01-27 13:35:00|2511.7|2509.7|2507.9|2505.9|2512.7|2510.7|2502.4|2500.4|948
1611754800000|2021-01-27 13:40:00|2507.6|2505.6|2507.9|2505.9|2513|2511|2505.1|2503.1|697
1611755100000|2021-01-27 13:45:00|2507.7|2505.7|2512.3|2510.3|2514.9|2512.9|2506.7|2504.7|788
1611755400000|2021-01-27 13:50:00|2512.2|2510.2|2513.3|2511.3|2515|2513|2508.2|2506.2|823
1611755700000|2021-01-27 13:55:00|2513.2|2511.2|2515.9|2512.4|2519.8|2517.3|2510.1|2508.1|867
1611756000000|2021-01-27 14:00:00|2515.4|2513.4|2515.8|2513.8|2520.5|2518.1|2514|2511.1|797
1611756300000|2021-01-27 14:05:00|2515.7|2513.7|2512.8|2510.8|2519.9|2517.2|2512.7|2510.7|651
1611756600000|2021-01-27 14:10:00|2512.9|2510.9|2511.8|2509.8|2515.1|2512.5|2509|2506.2|664
1611756900000|2021-01-27 14:15:00|2511.7|2509.7|2509.7|2507.7|2512.5|2510.5|2507.9|2505.9|581
1611757200000|2021-01-27 14:20:00|2509.6|2507.6|2507.4|2505.4|2511|2509|2507.1|2505.1|583
1611757500000|2021-01-27 14:25:00|2507.6|2505.6|2513.9|2511.9|2515.9|2513.9|2505.9|2503.9|631
1611757800000|2021-01-27 14:30:00|2513.5|2511.5|2492.7|2489.2|2515.3|2513.1|2491.1|2488.5|946
1611758100000|2021-01-27 14:35:00|2492|2490|2482.8|2480.8|2492.5|2490.2|2479.8|2477.2|1013
1611758400000|2021-01-27 14:40:00|2482.6|2480.6|2474.9|2472.9|2482.6|2480.6|2473.9|2471.9|958
1611758700000|2021-01-27 14:45:00|2475.1|2473.1|2482.6|2479.1|2483.1|2481.1|2470.9|2468.9|883
1611759000000|2021-01-27 14:50:00|2481.7|2479.7|2485.7|2483.7|2487.3|2485.3|2471.8|2469.5|946
1611759300000|2021-01-27 14:55:00|2485.4|2483.4|2490.4|2488.4|2491.3|2489.2|2482.6|2480.6|841
1611759600000|2021-01-27 15:00:00|2489.6|2487.6|2514.5|2512.5|2518.9|2516.9|2485.1|2483.1|1020
1611759900000|2021-01-27 15:05:00|2514.6|2512.6|2517.7|2515.7|2521.2|2519.2|2513.5|2511.5|909
1611760200000|2021-01-27 15:10:00|2517.5|2515.5|2515.8|2513.8|2521.6|2519.6|2512.9|2510.9|890
1611760500000|2021-01-27 15:15:00|2515.9|2513.9|2522.4|2520.4|2525.6|2523.6|2514.1|2512.1|789
1611760800000|2021-01-27 15:20:00|2522.5|2520.5|2526|2524|2529.8|2527.8|2521.7|2519.7|795
1611761100000|2021-01-27 15:25:00|2525.8|2523.8|2527|2525|2530.8|2528.8|2524.7|2522.7|680
1611761400000|2021-01-27 15:30:00|2526.8|2524.8|2527.1|2523.6|2532.8|2530.1|2521.5|2519.5|746
1611761700000|2021-01-27 15:35:00|2527|2523.5|2521.8|2519.8|2528.8|2526.3|2521.5|2519|659
1611762000000|2021-01-27 15:40:00|2521.7|2519.7|2525|2523|2529.4|2527.2|2521.4|2519.2|745
1611762300000|2021-01-27 15:45:00|2525.1|2523.1|2528.7|2526.7|2530.8|2528.8|2524.3|2521.9|673
1611762600000|2021-01-27 15:50:00|2528.3|2526.3|2532.5|2529|2532.6|2529.4|2525.5|2523.5|715
1611762900000|2021-01-27 15:55:00|2532.4|2528.9|2533.1|2529.6|2536.4|2533.6|2531.4|2528.6|811
1611763200000|2021-01-27 16:00:00|2533.2|2529.7|2534.2|2530.7|2534.7|2531.7|2527.4|2524.5|842
1611763500000|2021-01-27 16:05:00|2533.4|2531.4|2529.9|2526.4|2535.5|2532.5|2528.2|2525.2|771
1611763800000|2021-01-27 16:10:00|2530|2526.5|2526.9|2523.4|2531.5|2528.3|2525.3|2522.9|744
1611764100000|2021-01-27 16:15:00|2527|2523.5|2525.1|2521.6|2527.8|2524.3|2521.8|2519.5|971
1611764400000|2021-01-27 16:20:00|2525|2521.5|2528.5|2525|2529.5|2526.4|2523.8|2521|984
1611764700000|2021-01-27 16:25:00|2528.4|2524.9|2528.4|2526.4|2532.3|2529.1|2527|2524.6|955
1611765000000|2021-01-27 16:30:00|2528.3|2526.3|2528.7|2525.2|2532|2528.5|2527|2524.3|1073
1611765300000|2021-01-27 16:35:00|2528.8|2525.3|2530.3|2526.8|2532.9|2529.4|2528.3|2524.9|1002
1611765600000|2021-01-27 16:40:00|2530.4|2526.9|2530.8|2528.8|2532.6|2529.4|2527.6|2525|1003
1611765900000|2021-01-27 16:45:00|2532|2528.5|2528.9|2525.4|2534|2530.9|2528.4|2524.9|1027
1611766200000|2021-01-27 16:50:00|2529.1|2525.6|2527.4|2525.4|2530.9|2527.6|2527.4|2525|675
1611766500000|2021-01-27 16:55:00|2527.5|2525.5|2525.5|2523.5|2528.4|2526.1|2524.7|2522.7|358
1611766800000|2021-01-27 17:00:00|2525.4|2523.4|2522.4|2520.4|2526|2524|2521.9|2519.9|420
1611767100000|2021-01-27 17:05:00|2522.3|2520.3|2528.4|2524.9|2529.1|2525.8|2522.3|2520.3|734
1611767400000|2021-01-27 17:10:00|2528.8|2525.3|2533.7|2530.2|2533.9|2530.8|2527.7|2524.9|846
1611767700000|2021-01-27 17:15:00|2533.6|2530.1|2530.4|2526.9|2533.8|2530.5|2529.3|2526.5|802
1611768000000|2021-01-27 17:20:00|2530.8|2527.3|2528.9|2526.9|2532.1|2529|2528.2|2525.6|798
1611768300000|2021-01-27 17:25:00|2529.4|2527.4|2529.8|2526.3|2531.6|2528.3|2527.8|2525.2|642
1611768600000|2021-01-27 17:30:00|2529.9|2526.4|2528|2524.5|2531.1|2528|2525.2|2522.9|862
1611768900000|2021-01-27 17:35:00|2527.5|2524|2528.7|2526.7|2529.3|2527.3|2524.5|2522.1|653
1611769200000|2021-01-27 17:40:00|2528.8|2526.8|2539.7|2536.2|2542.1|2538.7|2528.7|2526.7|916
1611769500000|2021-01-27 17:45:00|2539.8|2536.3|2540.6|2538.6|2545|2541.9|2537.6|2534.6|1065
1611769800000|2021-01-27 17:50:00|2541.7|2538.2|2540.6|2537.1|2543.5|2540.5|2537|2534.4|917
1611770100000|2021-01-27 17:55:00|2540.5|2537|2542.5|2539|2543.8|2540.3|2539.3|2536|885
1611770400000|2021-01-27 18:00:00|2542.3|2538.8|2540.5|2537|2544.1|2540.8|2539.1|2536|891
1611770700000|2021-01-27 18:05:00|2540.4|2536.9|2540|2536.5|2541.2|2537.7|2537|2534|805
1611771000000|2021-01-27 18:10:00|2540.1|2536.6|2535.9|2532.4|2540.3|2536.8|2534.8|2532.1|906
1611771300000|2021-01-27 18:15:00|2536.1|2532.6|2537.4|2535.4|2539.7|2536.4|2533.7|2531.4|763
1611771600000|2021-01-27 18:20:00|2537.3|2535.3|2534.7|2531.2|2538.7|2536|2533.7|2531.1|669
1611771900000|2021-01-27 18:25:00|2534.4|2532.4|2539.6|2536.1|2541.5|2539|2534.3|2531.4|773
1611772200000|2021-01-27 18:30:00|2539.5|2536|2541.1|2537.6|2541.7|2539|2539.2|2535.7|640
1611772500000|2021-01-27 18:35:00|2540.9|2537.4|2539.1|2535.6|2542.2|2539.5|2538|2534.7|591
1611772800000|2021-01-27 18:40:00|2539.5|2536|2537|2535|2540.7|2538.2|2536.7|2534|517
1611773100000|2021-01-27 18:45:00|2537.1|2535.1|2533.8|2531.8|2537.8|2535.8|2533.5|2531.5|370
1611773400000|2021-01-27 18:50:00|2533.9|2531.9|2535.7|2533.7|2536.4|2533.9|2533.7|2531.5|257
1611773700000|2021-01-27 18:55:00|2535.6|2533.6|2535.5|2527.3|2536.2|2533.7|2531.1|2526.2|387
1611774000000|2021-01-27 19:00:00|2536.1|2526.3|2531.6|2528.1|2541.9|2538.4|2530.7|2524.6|1035
1611774300000|2021-01-27 19:05:00|2531.5|2528|2534.1|2530.6|2534.8|2532.1|2529.5|2526.5|594
1611774600000|2021-01-27 19:10:00|2534.2|2530.7|2533.3|2529.8|2537.6|2534.7|2532.1|2529.4|548
1611774900000|2021-01-27 19:15:00|2533.4|2529.9|2528.9|2525.4|2534.2|2531.4|2528|2524.5|771
1611775200000|2021-01-27 19:20:00|2528.6|2525.1|2528.7|2525.2|2531|2528.4|2527.3|2523.9|847
1611775500000|2021-01-27 19:25:00|2528.8|2525.3|2527.9|2524.4|2530.3|2527.9|2526.8|2523.4|841
1611775800000|2021-01-27 19:30:00|2528.2|2524.7|2524.9|2522.9|2528.8|2526|2524|2520.5|798
1611776100000|2021-01-27 19:35:00|2524.8|2522.8|2525.5|2523.5|2526.4|2524.4|2520.4|2516.9|792
1611776400000|2021-01-27 19:40:00|2525.8|2523.8|2529.7|2527.7|2533.6|2530.9|2524.1|2522.1|807
1611776700000|2021-01-27 19:45:00|2529.8|2527.8|2526.7|2524.7|2531.4|2529.4|2522.7|2519.8|692
1611777000000|2021-01-27 19:50:00|2526.8|2524.8|2519|2515.5|2528|2526|2516.6|2513.7|1168
1611777300000|2021-01-27 19:55:00|2519.1|2515.6|2517.9|2515.9|2521|2518.3|2514.4|2511.7|1074
1611777600000|2021-01-27 20:00:00|2518|2516|2519.6|2516.1|2521.2|2517.7|2513.9|2510.4|988
1611777900000|2021-01-27 20:05:00|2518.7|2516.7|2517.3|2515.3|2521.5|2518.4|2516.4|2513.5|1060
1611778200000|2021-01-27 20:10:00|2518.9|2515.4|2520.9|2517.4|2522.4|2519.3|2515.8|2512.9|1126
1611778500000|2021-01-27 20:15:00|2520.4|2518.4|2517.7|2514.2|2522.6|2520|2517.3|2513.8|933
1611778800000|2021-01-27 20:20:00|2517.6|2514.1|2514.8|2511.3|2519.6|2516.9|2513.2|2509.7|840
1611779100000|2021-01-27 20:25:00|2514.5|2511|2515.9|2512.4|2521.4|2518.5|2513.5|2510|1002
1611779400000|2021-01-27 20:30:00|2516|2512.5|2512.1|2508.6|2516.3|2513.5|2511.6|2508.1|914
1611779700000|2021-01-27 20:35:00|2512.2|2508.7|2512.8|2509.3|2514.7|2512.1|2510|2506.8|892
1611780000000|2021-01-27 20:40:00|2513.2|2509.7|2515.2|2511.7|2516.1|2513|2509.1|2505.6|903
1611780300000|2021-01-27 20:45:00|2514.9|2511.4|2522.6|2519.1|2523.6|2520.3|2512.8|2509.3|933
1611780600000|2021-01-27 20:50:00|2522.8|2519.3|2522.3|2520.3|2524.5|2522.3|2519|2515.6|860
1611780900000|2021-01-27 20:55:00|2522.5|2520.5|2522.6|2519.1|2523.9|2521.5|2518.6|2515.8|630
1611781200000|2021-01-27 21:00:00|2522.4|2518.9|2522.2|2518.7|2524.6|2521.7|2519.7|2516.6|524
1611781500000|2021-01-27 21:05:00|2522.1|2518.6|2519.7|2516.2|2523.6|2520.8|2519.2|2516.2|440
1611781800000|2021-01-27 21:10:00|2519.9|2516.4|2518.6|2515.1|2520.1|2517.2|2517.4|2513.9|376
1611782100000|2021-01-27 21:15:00|2518.7|2515.2|2519.1|2517.1|2520.8|2517.9|2518.7|2515.2|175
1611782400000|2021-01-27 21:20:00|2519.2|2517.2|2521.2|2517.7|2521.2|2518.4|2518.3|2515.6|148
1611782700000|2021-01-27 21:25:00|2520.9|2517.4|2522.1|2518.6|2522.4|2519.3|2520|2517.1|135
1611783000000|2021-01-27 21:30:00|2522.3|2518.8|2520.8|2518.8|2523.2|2519.9|2519.5|2516.8|503
1611783300000|2021-01-27 21:35:00|2520.7|2518.7|2523.4|2519.9|2523.7|2520.2|2520|2517.2|182
1611783600000|2021-01-27 21:40:00|2523.3|2519.8|2529.3|2525.8|2530.8|2527.3|2522.1|2519.2|311
1611783900000|2021-01-27 21:45:00|2529.2|2525.7|2528|2524.5|2529.5|2526|2526|2521.4|239
1611784200000|2021-01-27 21:50:00|2528.3|2524.8|2529.7|2526.2|2531.1|2527.6|2527.4|2522.8|221
1611784500000|2021-01-27 21:55:00|2530.1|2526.6|2528|2524.5|2531.6|2527.3|2527.7|2522.4|163
1611788400000|2021-01-27 23:00:00|2531.7|2528.2|2527.7|2524.2|2537.3|2532|2527.6|2523.6|392
1611788700000|2021-01-27 23:05:00|2527.6|2524.1|2522.9|2519.4|2528.3|2524.8|2522.8|2519.3|250
1611789000000|2021-01-27 23:10:00|2523.4|2519.9|2524|2520.5|2525.5|2522|2522.4|2518.3|200
1611789300000|2021-01-27 23:15:00|2523.3|2519.8|2519.9|2516.4|2524.6|2521.1|2519|2515.5|200
1611789600000|2021-01-27 23:20:00|2519.8|2516.3|2521.4|2517.9|2523.2|2519.7|2518.9|2515|235
1611789900000|2021-01-27 23:25:00|2521.6|2518.1|2522.4|2518.9|2524.3|2520.8|2521.4|2517.9|139
1611790200000|2021-01-27 23:30:00|2522.3|2518.8|2521|2517.5|2524.6|2521.1|2520|2516.5|187
1611790500000|2021-01-27 23:35:00|2520.7|2517.2|2517|2513.5|2521|2517.5|2513.4|2509.9|283
1611790800000|2021-01-27 23:40:00|2515.6|2512.1|2517.4|2513.9|2518.2|2514.7|2513.5|2510|269
1611791100000|2021-01-27 23:45:00|2517.5|2514|2518.4|2514.9|2520.3|2516.8|2516.5|2513|282
1611791400000|2021-01-27 23:50:00|2518.8|2515.3|2519.6|2516.1|2522|2518.5|2517.9|2514.4|285
1611791700000|2021-01-27 23:55:00|2519.5|2516|2518.1|2514.6|2520.2|2516.7|2516|2512.5|199
1611792000000|2021-01-28 00:00:00|2518|2514.5|2520.1|2516.6|2520.8|2517.3|2516.6|2513.1|454
1611792300000|2021-01-28 00:05:00|2520|2516.5|2514.1|2510.6|2521.8|2518.3|2512.1|2508.6|391
1611792600000|2021-01-28 00:10:00|2514.2|2510.7|2510.6|2507.1|2516.2|2512.7|2508.9|2505.4|374
1611792900000|2021-01-28 00:15:00|2510.7|2507.2|2513.1|2509.6|2516.3|2512.8|2510.2|2506.7|329
1611793200000|2021-01-28 00:20:00|2513.2|2509.7|2518.1|2514.6|2518.8|2515.3|2513|2509.5|211
1611793500000|2021-01-28 00:25:00|2518.2|2514.7|2516.6|2513.1|2522.7|2519.2|2516.5|2513|295
1611793800000|2021-01-28 00:30:00|2516.5|2513|2518.2|2514.7|2519.2|2515.7|2513.6|2510.1|388
1611794100000|2021-01-28 00:35:00|2518.1|2514.6|2525.5|2522|2525.5|2522|2517.6|2514.1|369
1611794400000|2021-01-28 00:40:00|2524.9|2521.4|2524|2520.5|2525.4|2521.9|2520.4|2516.9|451
1611794700000|2021-01-28 00:45:00|2524.1|2520.6|2519.7|2516.2|2524.1|2520.6|2519.2|2515.7|356
1611795000000|2021-01-28 00:50:00|2519.5|2516|2521.6|2518.1|2523.7|2520.5|2518.9|2515.4|493
1611795300000|2021-01-28 00:55:00|2521.7|2518.2|2523.1|2519.6|2523.8|2521.1|2521.2|2518|437
1611795600000|2021-01-28 01:00:00|2522.9|2519.4|2520.3|2516.8|2523.1|2519.6|2514.3|2510.8|972
1611795900000|2021-01-28 01:05:00|2520.4|2516.9|2516.6|2513.1|2522.8|2519.3|2515.3|2512.2|798
1611796200000|2021-01-28 01:10:00|2516.5|2513|2515.6|2512.1|2518.4|2515.5|2513.2|2509.7|704
1611796500000|2021-01-28 01:15:00|2515.7|2512.2|2513.5|2510|2517.2|2513.7|2512.4|2508.9|583
1611796800000|2021-01-28 01:20:00|2513.6|2510.1|2512.4|2508.9|2514|2511.3|2509.3|2506.2|821
1611797100000|2021-01-28 01:25:00|2512.5|2509|2512.4|2510.4|2513.9|2511|2508|2504.7|671
1611797400000|2021-01-28 01:30:00|2513.1|2509.6|2507.5|2504|2513.4|2510.6|2506.3|2503.3|853
1611797700000|2021-01-28 01:35:00|2507.4|2503.9|2510.7|2507.2|2512.7|2509.2|2506.7|2503.4|727
1611798000000|2021-01-28 01:40:00|2510.9|2507.4|2518.8|2515.3|2518.9|2515.7|2510.2|2506.9|720
1611798300000|2021-01-28 01:45:00|2518.9|2515.4|2517.4|2513.9|2519.1|2516.4|2515.8|2512.6|635
1611798600000|2021-01-28 01:50:00|2516.8|2514.8|2514.1|2512.1|2518.9|2516|2513.8|2510.4|595
1611798900000|2021-01-28 01:55:00|2514.8|2511.3|2512.5|2509|2517.6|2514.6|2512.5|2509|593
1611799200000|2021-01-28 02:00:00|2512.2|2508.7|2514.4|2512.4|2516.8|2514|2512.1|2508.7|664
1611799500000|2021-01-28 02:05:00|2514.3|2512.3|2514|2510.5|2516.7|2513.8|2512.7|2509.2|528
1611799800000|2021-01-28 02:10:00|2514.1|2510.6|2512.2|2508.7|2516.1|2512.6|2512.1|2508.6|524
1611800100000|2021-01-28 02:15:00|2512.3|2508.8|2514.6|2511.1|2515.6|2512.1|2512.2|2508.7|364
1611800400000|2021-01-28 02:20:00|2514.7|2511.2|2513.7|2510.2|2518.2|2514.7|2513.7|2510.2|404
1611800700000|2021-01-28 02:25:00|2513.5|2510|2512.3|2508.8|2514|2510.5|2511.9|2508.5|278
1611801000000|2021-01-28 02:30:00|2512.4|2508.9|2513.8|2510.3|2515|2511.5|2508.6|2505.1|521
1611801300000|2021-01-28 02:35:00|2513.9|2510.4|2510.6|2507.1|2515.7|2512.2|2509.8|2506.3|481
1611801600000|2021-01-28 02:40:00|2510.7|2507.2|2508.3|2504.8|2512.4|2508.9|2507.9|2504.4|470
1611801900000|2021-01-28 02:45:00|2508.2|2504.7|2507.1|2503.6|2511.2|2507.7|2505.1|2501.6|661
1611802200000|2021-01-28 02:50:00|2507|2503.5|2504.2|2500.7|2507.5|2504|2502.8|2499.3|604
1611802500000|2021-01-28 02:55:00|2504.1|2500.6|2509.5|2506|2510.1|2506.6|2502.4|2499.4|601
1611802800000|2021-01-28 03:00:00|2509.4|2505.9|2507.5|2504|2509.5|2506|2506.3|2502.8|428
1611803100000|2021-01-28 03:05:00|2507.6|2504.1|2507.9|2504.4|2509.6|2506.1|2505.6|2502.1|486
1611803400000|2021-01-28 03:10:00|2508.2|2504.7|2506.4|2502.9|2509.7|2506.2|2505.4|2501.9|455
1611803700000|2021-01-28 03:15:00|2506.6|2503.1|2507.5|2504|2508.9|2505.4|2504.9|2501.4|479
1611804000000|2021-01-28 03:20:00|2507.6|2504.1|2510.8|2507.3|2512.6|2509.1|2507.6|2504.1|494
1611804300000|2021-01-28 03:25:00|2510.7|2507.2|2509.5|2506|2512|2508.5|2509|2505.5|410
1611804600000|2021-01-28 03:30:00|2509.6|2506.1|2512.2|2508.7|2514.1|2510.6|2509.6|2506.1|340
1611804900000|2021-01-28 03:35:00|2512.3|2508.8|2513|2509.5|2513.7|2510.2|2511|2507.5|341
1611805200000|2021-01-28 03:40:00|2513.1|2509.6|2514|2510.5|2514.1|2510.6|2512.7|2509.2|382
1611805500000|2021-01-28 03:45:00|2513.9|2510.4|2513.4|2509.9|2514.6|2511.1|2511.9|2508.4|354
1611805800000|2021-01-28 03:50:00|2513.3|2509.8|2514|2510.5|2514.3|2510.8|2512.7|2509.2|292
1611806100000|2021-01-28 03:55:00|2513.8|2510.3|2515.1|2511.6|2515.7|2512.2|2513.6|2510.1|275
1611806400000|2021-01-28 04:00:00|2515.4|2511.9|2516.7|2513.2|2517.1|2513.6|2515.1|2511.6|345
1611806700000|2021-01-28 04:05:00|2516.6|2513.1|2515|2511.5|2517.8|2514.3|2515|2511.5|258
1611807000000|2021-01-28 04:10:00|2514.9|2511.4|2516.3|2512.8|2516.5|2513|2514.5|2511|179
1611807300000|2021-01-28 04:15:00|2516.2|2512.7|2516.2|2512.7|2517.1|2513.6|2515.9|2512.4|225
1611807600000|2021-01-28 04:20:00|2516.3|2512.8|2515.9|2512.4|2517|2513.5|2514.3|2510.8|233
1611807900000|2021-01-28 04:25:00|2515.7|2512.2|2516.3|2512.8|2516.4|2512.9|2512.4|2508.9|277
1611808200000|2021-01-28 04:30:00|2516.2|2512.7|2514.3|2510.8|2516.6|2513.1|2513.8|2510.3|239
1611808500000|2021-01-28 04:35:00|2514.2|2510.7|2512.9|2509.4|2515|2511.5|2512.4|2508.9|190
1611808800000|2021-01-28 04:40:00|2512.8|2509.3|2512.2|2508.7|2514.3|2510.8|2512|2508.5|199
1611809100000|2021-01-28 04:45:00|2512.3|2508.8|2511.7|2508.2|2513.7|2510.2|2511|2508|248
1611809400000|2021-01-28 04:50:00|2511.4|2507.9|2511.8|2508.3|2512.8|2509.3|2509.7|2506.2|255
1611809700000|2021-01-28 04:55:00|2511.6|2508.1|2510.3|2506.8|2512|2508.5|2509.5|2506|242
1611810000000|2021-01-28 05:00:00|2510.2|2506.7|2513.6|2510.1|2513.6|2510.1|2508.9|2505.4|386
1611810300000|2021-01-28 05:05:00|2513.7|2510.2|2513.7|2510.2|2515.1|2511.6|2513.2|2509.7|245
1611810600000|2021-01-28 05:10:00|2513.6|2510.1|2513.2|2509.7|2513.7|2510.2|2512.3|2508.8|259
1611810900000|2021-01-28 05:15:00|2513.4|2509.9|2514.4|2510.9|2515.1|2511.6|2513|2509.5|225
1611811200000|2021-01-28 05:20:00|2514.3|2510.8|2511.7|2508.2|2514.8|2511.3|2511.3|2507.8|271
1611811500000|2021-01-28 05:25:00|2511.6|2508.1|2512.7|2509.2|2514.9|2511.4|2511.4|2508|306
1611811800000|2021-01-28 05:30:00|2513.2|2509.7|2512.3|2508.8|2514.8|2511.3|2510.5|2507|492
1611812100000|2021-01-28 05:35:00|2512.5|2509|2515.2|2511.7|2515.8|2512.3|2511.1|2507.6|402
1611812400000|2021-01-28 05:40:00|2515.6|2512.1|2513.2|2509.7|2515.8|2512.3|2512.8|2509.3|337
1611812700000|2021-01-28 05:45:00|2513.1|2509.6|2508.4|2504.9|2513.4|2509.9|2508.1|2504.6|439
1611813000000|2021-01-28 05:50:00|2508.3|2504.8|2506.8|2503.3|2508.4|2504.9|2504.5|2501|574
1611813300000|2021-01-28 05:55:00|2506.9|2503.4|2507.5|2505.5|2509.2|2505.7|2506.2|2502.7|470
1611813600000|2021-01-28 06:00:00|2507.8|2504.3|2503.8|2500.3|2507.9|2505.2|2502.1|2499|628
1611813900000|2021-01-28 06:05:00|2503.9|2500.4|2504.9|2501.4|2506.4|2503.7|2502.7|2499.2|515
1611814200000|2021-01-28 06:10:00|2504.8|2501.3|2503.8|2500.3|2506.4|2503.2|2503.2|2500.2|431
1611814500000|2021-01-28 06:15:00|2503.9|2500.4|2504.8|2501.3|2506.6|2503.8|2503.6|2500.3|478
1611814800000|2021-01-28 06:20:00|2504.7|2501.2|2507.7|2504.2|2508.2|2504.7|2503.8|2500.3|460
1611815100000|2021-01-28 06:25:00|2508|2504.5|2509.2|2505.7|2509.8|2506.3|2505.9|2502.4|436
1611815400000|2021-01-28 06:30:00|2509.3|2505.8|2508.4|2504.9|2509.7|2506.2|2507|2503.5|432
1611815700000|2021-01-28 06:35:00|2508.5|2505|2505.7|2503.7|2509.6|2506.1|2505.7|2502.9|329
1611816000000|2021-01-28 06:40:00|2506.5|2503|2509.5|2506|2510.3|2506.8|2506.3|2503|385
1611816300000|2021-01-28 06:45:00|2509.4|2505.9|2507.8|2504.3|2509.6|2506.1|2506.8|2503.8|411
1611816600000|2021-01-28 06:50:00|2507.9|2504.4|2505.2|2503.2|2508.2|2505.2|2505|2502.2|382
1611816900000|2021-01-28 06:55:00|2505.3|2503.3|2508|2504.5|2510.2|2507.1|2505.2|2502.5|371
1611817200000|2021-01-28 07:00:00|2508.2|2504.7|2503.1|2499.6|2508.5|2505|2503|2499.5|402
1611817500000|2021-01-28 07:05:00|2503.3|2499.8|2499.9|2496.4|2506|2502.5|2499.3|2495.8|456
1611817800000|2021-01-28 07:10:00|2500.1|2496.6|2505.1|2501.6|2505.7|2502.2|2499.5|2496|507
1611818100000|2021-01-28 07:15:00|2505.3|2501.8|2502.8|2499.3|2505.5|2502|2502.1|2498.6|424
1611818400000|2021-01-28 07:20:00|2502.9|2499.4|2497.8|2494.3|2502.9|2499.4|2495.9|2492.4|469
1611818700000|2021-01-28 07:25:00|2497.5|2494|2496.3|2492.8|2501.1|2497.6|2496.1|2492.6|550
1611819000000|2021-01-28 07:30:00|2496.2|2492.7|2492.9|2489.4|2499.4|2495.9|2492.2|2488.7|606
1611819300000|2021-01-28 07:35:00|2492.8|2489.3|2496.4|2492.9|2496.6|2493.1|2488.1|2484.6|611
1611819600000|2021-01-28 07:40:00|2496.5|2493|2491.6|2488.1|2498|2494.5|2491.3|2487.8|431
1611819900000|2021-01-28 07:45:00|2491.5|2488|2500.8|2497.3|2501.9|2498.4|2491.4|2487.9|672
1611820200000|2021-01-28 07:50:00|2501|2497.5|2503|2499.5|2503.6|2500.1|2499.7|2496.2|613
1611820500000|2021-01-28 07:55:00|2503.1|2499.6|2502.9|2499.4|2506|2502.5|2501|2497.6|586
1611820800000|2021-01-28 08:00:00|2503.4|2499.9|2499.9|2496.4|2503.6|2501.2|2497.7|2494.2|986
1611821100000|2021-01-28 08:05:00|2500|2496.5|2511|2507.5|2512.4|2508.9|2499|2495.6|1104
1611821400000|2021-01-28 08:10:00|2510.9|2507.4|2512.8|2510.8|2513.6|2510.9|2506.6|2503.8|1045
1611821700000|2021-01-28 08:15:00|2513.4|2509.9|2510.7|2508.7|2518.1|2515|2510.6|2508|782
1611822000000|2021-01-28 08:20:00|2510.6|2508.6|2513.2|2511.2|2516.9|2514|2510|2507.5|825
1611822300000|2021-01-28 08:25:00|2513.4|2511.4|2513.3|2509.8|2516|2513|2511.5|2508|598
1611822600000|2021-01-28 08:30:00|2513.4|2509.9|2510.6|2507.1|2514.1|2511|2509.5|2506.9|522
1611822900000|2021-01-28 08:35:00|2510.5|2507|2509.9|2506.4|2512.9|2510.1|2508.4|2505.9|626
1611823200000|2021-01-28 08:40:00|2509.7|2506.2|2507.8|2504.3|2510.3|2507.6|2504.5|2501.9|564
1611823500000|2021-01-28 08:45:00|2507.5|2504|2504.3|2502.3|2508.5|2505.8|2503.5|2500.6|694
1611823800000|2021-01-28 08:50:00|2504.6|2501.1|2507.8|2504.3|2509.8|2506.6|2503.2|2500.4|570
1611824100000|2021-01-28 08:55:00|2507.6|2504.1|2504.3|2500.8|2507.8|2504.3|2500.8|2497.8|648
1611824400000|2021-01-28 09:00:00|2504.7|2501.2|2515.1|2511.6|2515.2|2512.2|2504.6|2501.1|685
1611824700000|2021-01-28 09:05:00|2515|2511.5|2514.6|2512.6|2522.1|2518.9|2514.2|2510.7|693
1611825000000|2021-01-28 09:10:00|2514.2|2512.2|2519.4|2515.9|2519.5|2516|2514|2511.4|541
1611825300000|2021-01-28 09:15:00|2519.3|2515.8|2516|2514|2524.4|2520.9|2515.9|2513.3|657
1611825600000|2021-01-28 09:20:00|2515.9|2513.9|2516.4|2512.9|2518.5|2515.6|2514.3|2511.5|620
1611825900000|2021-01-28 09:25:00|2516.5|2513|2521.7|2519.7|2524.6|2521.1|2516.4|2512.9|667
1611826200000|2021-01-28 09:30:00|2521.6|2519.6|2524.8|2521.3|2525.8|2522.6|2519.1|2516.7|770
1611826500000|2021-01-28 09:35:00|2525|2521.5|2520.4|2516.9|2525|2521.5|2519.8|2516.3|454
1611826800000|2021-01-28 09:40:00|2520.3|2516.8|2522|2518.5|2524.5|2521.7|2518.9|2515.8|737
1611827100000|2021-01-28 09:45:00|2521.8|2518.3|2526.1|2524.1|2526.5|2524.1|2519.9|2517.9|664
1611827400000|2021-01-28 09:50:00|2525.9|2523.9|2528|2526|2530.2|2527.6|2524.9|2522.9|648
1611827700000|2021-01-28 09:55:00|2528.2|2526.2|2527.4|2525.4|2528.2|2526.2|2524.3|2522.1|535
1611828000000|2021-01-28 10:00:00|2528.1|2524.6|2526.1|2524.1|2528.1|2525.6|2523.4|2520.9|558
1611828300000|2021-01-28 10:05:00|2526|2524|2529.6|2526.1|2530|2527.4|2523.7|2521.1|796
1611828600000|2021-01-28 10:10:00|2529.8|2526.3|2528.9|2526.9|2532|2529.1|2528.2|2525.9|620
1611828900000|2021-01-28 10:15:00|2528.8|2526.8|2533.1|2531.1|2534.2|2531.3|2528|2525.3|422
1611829200000|2021-01-28 10:20:00|2533.3|2531.3|2534.8|2532.8|2535.7|2533.2|2531.4|2528.9|365
1611829500000|2021-01-28 10:25:00|2534.9|2532.9|2536.3|2534.3|2542.2|2540.2|2533.7|2531.1|716
1611829800000|2021-01-28 10:30:00|2536.9|2533.4|2530.6|2528.6|2537.1|2534.9|2528.1|2525.5|745
1611830100000|2021-01-28 10:35:00|2530.7|2528.7|2534.6|2532.6|2536.5|2534.4|2529.6|2527.6|498
1611830400000|2021-01-28 10:40:00|2534.7|2532.7|2531.8|2529.8|2535.5|2533.5|2530.6|2528.6|488
1611830700000|2021-01-28 10:45:00|2531.7|2529.7|2532|2530|2536.9|2534.4|2531.5|2529.3|497
1611831000000|2021-01-28 10:50:00|2531.9|2529.9|2531.2|2529.2|2534.8|2532.3|2530.4|2527.9|530
1611831300000|2021-01-28 10:55:00|2531.1|2529.1|2530.3|2528.3|2534.9|2532.2|2530|2528|379
1611831600000|2021-01-28 11:00:00|2529.6|2527.6|2531.1|2529.1|2534.8|2532.7|2529.5|2527.5|544
1611831900000|2021-01-28 11:05:00|2531|2529|2535.7|2533.7|2535.9|2533.9|2528.5|2526.5|499
1611832200000|2021-01-28 11:10:00|2535.8|2533.8|2535.3|2533.3|2538.4|2536.4|2533.6|2531.1|471
1611832500000|2021-01-28 11:15:00|2535|2533|2536.5|2534.5|2537.8|2535.2|2532.4|2530.4|562
1611832800000|2021-01-28 11:20:00|2536.7|2534.7|2532|2530|2537.8|2535.1|2531|2529|509
1611833100000|2021-01-28 11:25:00|2531.9|2529.9|2531.3|2529.3|2532.7|2530.2|2528.6|2526.6|483
1611833400000|2021-01-28 11:30:00|2531.4|2529.4|2532.6|2530.6|2534|2531.7|2528.8|2526.3|559
1611833700000|2021-01-28 11:35:00|2532.5|2530.5|2533.1|2531.1|2534.5|2531.5|2529.8|2527.2|513
1611834000000|2021-01-28 11:40:00|2532.9|2530.9|2532.1|2528.6|2534.6|2531.9|2529.3|2526.5|455
1611834300000|2021-01-28 11:45:00|2532|2528.5|2533.5|2531.5|2534.6|2532.1|2531.5|2528.4|410
1611834600000|2021-01-28 11:50:00|2533.4|2531.4|2529.9|2526.4|2535.4|2532.5|2529.3|2526.3|505
1611834900000|2021-01-28 11:55:00|2530|2526.5|2528.1|2524.6|2534.1|2531|2527.1|2524.1|691
1611835200000|2021-01-28 12:00:00|2528|2524.5|2524.4|2520.9|2528|2524.5|2519.4|2516.3|966
1611835500000|2021-01-28 12:05:00|2524.2|2520.7|2523.1|2519.6|2526.3|2523.5|2521.5|2518.6|707
1611835800000|2021-01-28 12:10:00|2523|2519.5|2523|2521|2525.8|2522.6|2522.4|2519.5|527
1611836100000|2021-01-28 12:15:00|2523.1|2521.1|2528.5|2526.5|2529.2|2526.7|2522.5|2519.9|558
1611836400000|2021-01-28 12:20:00|2528.4|2526.4|2522.9|2520.9|2529.3|2526.7|2522.9|2520.7|617
1611836700000|2021-01-28 12:25:00|2523.2|2521.2|2525.6|2523.6|2527.8|2525.1|2523.2|2520.3|526
1611837000000|2021-01-28 12:30:00|2525.7|2523.7|2522.9|2520.9|2527.7|2525.6|2522.3|2519.5|691
1611837300000|2021-01-28 12:35:00|2523.1|2521.1|2525.2|2521.7|2526.5|2523.9|2523.1|2521.1|579
1611837600000|2021-01-28 12:40:00|2525.3|2521.8|2529.4|2525.9|2529.8|2527.2|2523.2|2520.3|613
1611837900000|2021-01-28 12:45:00|2529.6|2526.1|2527.1|2523.6|2529.7|2527.1|2525.6|2523.1|590
1611838200000|2021-01-28 12:50:00|2527.2|2523.7|2532.1|2528.6|2535.6|2532.8|2526.3|2523.6|686
1611838500000|2021-01-28 12:55:00|2532.2|2528.7|2529.5|2526|2534.3|2531.3|2527.7|2525.3|595
1611838800000|2021-01-28 13:00:00|2529.6|2526.1|2522.6|2520.6|2532.5|2529|2522.6|2520.3|1039
1611839100000|2021-01-28 13:05:00|2523.2|2521.2|2528.8|2526.8|2529.5|2526.8|2521.5|2518.8|836
1611839400000|2021-01-28 13:10:00|2529.2|2525.7|2530.2|2528.2|2535.2|2532|2528.1|2525.7|881
1611839700000|2021-01-28 13:15:00|2530.4|2528.4|2528.9|2526.9|2531.6|2528.6|2526.1|2523.4|807
1611840000000|2021-01-28 13:20:00|2528.8|2526.8|2526.4|2524.4|2529.6|2527|2525.2|2522.7|737
1611840300000|2021-01-28 13:25:00|2526.7|2524.7|2527.1|2523.6|2529.8|2526.9|2526.1|2523.4|495
1611840600000|2021-01-28 13:30:00|2527.2|2523.7|2529.6|2526.1|2532.1|2529|2523.4|2519.9|965
1611840900000|2021-01-28 13:35:00|2529.7|2526.2|2543.9|2540.4|2547|2543.5|2529.7|2526.2|1040
1611841200000|2021-01-28 13:40:00|2543.8|2540.3|2568.5|2565|2569.5|2566|2543.8|2540.3|1451
1611841500000|2021-01-28 13:45:00|2568.8|2565.3|2593.2|2589.7|2595.5|2592|2568.8|2565.3|1892
1611841800000|2021-01-28 13:50:00|2592.6|2589.1|2602.8|2599.3|2620|2616.5|2592.5|2589|1814
1611842100000|2021-01-28 13:55:00|2602.9|2599.4|2615.4|2611.9|2618.6|2615.1|2599.8|2596.7|1698
1611842400000|2021-01-28 14:00:00|2615.6|2612.1|2635.2|2631.7|2636.7|2634|2613.7|2611.2|1756
1611842700000|2021-01-28 14:05:00|2634.8|2631.3|2620.4|2616.9|2639|2635.5|2614.9|2611.4|1723
1611843000000|2021-01-28 14:10:00|2620.3|2616.8|2628.1|2624.6|2630.4|2627.3|2620.3|2616.8|1376
1611843300000|2021-01-28 14:15:00|2628|2624.5|2627.3|2623.8|2633.4|2630.5|2623.4|2620.7|902
1611843600000|2021-01-28 14:20:00|2627.4|2623.9|2635.6|2633.6|2637.6|2634.1|2627.3|2623.8|891
1611843900000|2021-01-28 14:25:00|2635.5|2633.5|2641.3|2637.8|2647.4|2643.9|2631|2627.5|982
1611844200000|2021-01-28 14:30:00|2641|2637.5|2658.4|2654.9|2672.9|2669.4|2635.3|2631.8|1122
1611844500000|2021-01-28 14:35:00|2657.7|2654.2|2677.3|2673.8|2679|2676.1|2657.7|2654.2|1083
1611844800000|2021-01-28 14:40:00|2677.2|2673.7|2692.8|2689.3|2698.9|2695.4|2668.7|2665.2|1033
1611845100000|2021-01-28 14:45:00|2692.9|2689.4|2665.5|2662|2695.7|2692.2|2663.7|2661|1064
1611845400000|2021-01-28 14:50:00|2665.3|2661.8|2667.6|2664.1|2675|2671.5|2661.2|2657.7|1001
1611845700000|2021-01-28 14:55:00|2667.7|2664.2|2618.4|2614.9|2668|2664.5|2610.5|2607|1142
1611846000000|2021-01-28 15:00:00|2618.7|2615.2|2625.7|2622.2|2637|2633.5|2616.7|2613.2|1115
1611846300000|2021-01-28 15:05:00|2625.6|2622.1|2640.2|2636.7|2647.2|2643.7|2625.2|2621.7|1059
1611846600000|2021-01-28 15:10:00|2640.1|2636.6|2657.1|2653.6|2665.1|2661.6|2639.3|2635.8|1508
1611846900000|2021-01-28 15:15:00|2657.2|2653.7|2668.2|2664.7|2668.6|2665.2|2656.9|2653.4|1502
1611847200000|2021-01-28 15:20:00|2668.3|2664.8|2665.4|2661.9|2674.2|2670.7|2663.9|2660.4|1686
1611847500000|2021-01-28 15:25:00|2665.3|2661.8|2651.1|2649.1|2667.5|2664.9|2642.1|2638.6|1655
1611847800000|2021-01-28 15:30:00|2651.2|2649.2|2661.8|2658.3|2667.1|2664.5|2651.2|2648.8|1443
1611848100000|2021-01-28 15:35:00|2661.1|2659.1|2660.8|2657.3|2668|2665.1|2656|2653.1|1331
1611848400000|2021-01-28 15:40:00|2660.9|2657.4|2660.4|2656.9|2665.9|2663.4|2651.5|2648.6|1326
1611848700000|2021-01-28 15:45:00|2660.5|2657|2652.5|2649|2661.5|2658|2650.6|2647.4|1238
1611849000000|2021-01-28 15:50:00|2652.4|2648.9|2646.2|2642.7|2655.4|2651.9|2645.4|2641.9|1187
1611849300000|2021-01-28 15:55:00|2646.1|2642.6|2637.2|2633.7|2648.7|2645.9|2634.8|2631.3|1196
1611849600000|2021-01-28 16:00:00|2637.6|2634.1|2643.2|2639.7|2658.7|2655.2|2635.6|2632.1|1316
1611849900000|2021-01-28 16:05:00|2643.3|2639.8|2654|2652|2656.1|2652.8|2642.3|2638.8|1054
1611850200000|2021-01-28 16:10:00|2653.9|2651.9|2652.8|2650.8|2660.9|2657.6|2650|2647.6|928
1611850500000|2021-01-28 16:15:00|2652.9|2650.9|2659.7|2656.2|2665.2|2661.7|2651.6|2649|1047
1611850800000|2021-01-28 16:20:00|2660|2656.5|2661.1|2657.6|2665.9|2663.4|2656.2|2652.7|946
1611851100000|2021-01-28 16:25:00|2660.9|2657.4|2655.6|2652.1|2665.5|2662|2650.7|2647.2|860
1611851400000|2021-01-28 16:30:00|2655.8|2652.3|2658.2|2654.7|2659.2|2655.7|2650.9|2647.4|710
1611851700000|2021-01-28 16:35:00|2658.3|2654.8|2652.4|2648.9|2661.9|2658.4|2652.3|2648.8|778
1611852000000|2021-01-28 16:40:00|2652.5|2649|2645.7|2642.2|2653.4|2650.7|2644.1|2640.7|947
1611852300000|2021-01-28 16:45:00|2645.9|2642.4|2647.3|2643.8|2648.4|2644.9|2641.9|2638.4|716
1611852600000|2021-01-28 16:50:00|2647.2|2643.7|2638.4|2634.9|2647.2|2644.5|2633.7|2630.2|977
1611852900000|2021-01-28 16:55:00|2637.7|2635.7|2618.4|2614.9|2641.6|2638.1|2617.5|2614.3|1249
1611853200000|2021-01-28 17:00:00|2618.7|2615.2|2620.2|2616.7|2629.5|2627.4|2616.6|2614.2|1116
1611853500000|2021-01-28 17:05:00|2620.3|2616.8|2594.8|2591.3|2620.7|2618.3|2577.3|2573.8|1689
1611853800000|2021-01-28 17:10:00|2594.4|2590.9|2597.5|2594|2607.7|2605.1|2591.8|2588.4|1376
1611854100000|2021-01-28 17:15:00|2597.6|2594.1|2594.1|2590.6|2598.4|2594.9|2583|2579.5|1444
1611854400000|2021-01-28 17:20:00|2594|2590.5|2604|2600.5|2604.9|2602.2|2589.8|2586.3|1293
1611854700000|2021-01-28 17:25:00|2603.7|2600.2|2601.2|2597.7|2605|2601.5|2596.6|2593.1|1116
1611855000000|2021-01-28 17:30:00|2600.9|2597.4|2602.5|2600.5|2611.4|2608.6|2597.1|2593.6|1053
1611855300000|2021-01-28 17:35:00|2603.3|2599.8|2593.1|2589.6|2604.6|2601.4|2592|2588.5|1046
1611855600000|2021-01-28 17:40:00|2592.3|2588.8|2603|2599.5|2603.5|2600|2583.4|2580.2|1175
1611855900000|2021-01-28 17:45:00|2602.9|2599.4|2595.2|2591.7|2605.9|2602.4|2593.8|2590.3|827
1611856200000|2021-01-28 17:50:00|2595.1|2591.6|2590.2|2586.7|2596.5|2593|2589.2|2585.7|812
1611856500000|2021-01-28 17:55:00|2590|2586.5|2595.9|2592.4|2599|2595.5|2587.2|2584.1|899
1611856800000|2021-01-28 18:00:00|2596|2592.5|2594|2590.5|2598.4|2595|2593.1|2589.6|754
1611857100000|2021-01-28 18:05:00|2593.9|2590.4|2580.5|2577|2594|2590.7|2567.5|2564|1340
1611857400000|2021-01-28 18:10:00|2580.4|2576.9|2584.5|2581|2586.2|2582.7|2576.3|2572.8|1121
1611857700000|2021-01-28 18:15:00|2584.4|2580.9|2582|2578.5|2585.2|2581.7|2580.1|2576.6|930
1611858000000|2021-01-28 18:20:00|2582.1|2578.6|2588.1|2584.6|2591.5|2588|2579.1|2575.6|1021
1611858300000|2021-01-28 18:25:00|2587.9|2584.4|2586.1|2582.6|2589.5|2586|2583.9|2580.4|782
1611858600000|2021-01-28 18:30:00|2586|2582.5|2590|2586.5|2590|2586.5|2582.9|2579.4|619
1611858900000|2021-01-28 18:35:00|2590.7|2587.2|2600.6|2597.1|2603.3|2600.2|2590.4|2586.9|720
1611859200000|2021-01-28 18:40:00|2600.5|2597|2595.5|2592|2602.4|2599.6|2594.4|2591.6|707
1611859500000|2021-01-28 18:45:00|2595.6|2592.1|2595.2|2591.7|2604|2600.8|2594.3|2591.5|529
1611859800000|2021-01-28 18:50:00|2595.1|2591.6|2607.6|2604.1|2608.1|2604.6|2594.9|2591.4|530
1611860100000|2021-01-28 18:55:00|2607.5|2604|2601.5|2598|2608.5|2605|2600.4|2597.6|624
1611860400000|2021-01-28 19:00:00|2601.7|2598.2|2600.6|2597.1|2603.3|2599.8|2597.2|2594.1|471
1611860700000|2021-01-28 19:05:00|2600.7|2597.2|2611.2|2607.7|2612.9|2609.4|2600|2596.5|500
1611861000000|2021-01-28 19:10:00|2611.5|2608|2619.3|2615.8|2621.1|2617.6|2606.2|2602.7|672
1611861300000|2021-01-28 19:15:00|2619.4|2615.9|2624.1|2620.6|2625.9|2622.4|2615.6|2612.4|657
1611861600000|2021-01-28 19:20:00|2624.4|2620.9|2625|2621.5|2626.3|2622.8|2621.4|2618.1|579
1611861900000|2021-01-28 19:25:00|2625.5|2622|2633|2629.5|2639.5|2636|2625.3|2621.8|714
1611862200000|2021-01-28 19:30:00|2632.9|2629.4|2622.1|2618.6|2638.3|2635.5|2620.8|2617.3|771
1611862500000|2021-01-28 19:35:00|2622.2|2618.7|2629|2625.5|2634.7|2631.2|2621.5|2618|602
1611862800000|2021-01-28 19:40:00|2629.1|2625.6|2629.2|2625.7|2635.5|2632|2625.9|2622.5|515
1611863100000|2021-01-28 19:45:00|2629.4|2625.9|2634|2630.5|2636.3|2632.8|2628.4|2625.5|414
1611863400000|2021-01-28 19:50:00|2634.5|2631|2635.3|2631.8|2641|2637.5|2633.8|2630.3|507
1611863700000|2021-01-28 19:55:00|2635.2|2631.7|2641.6|2638.1|2643.7|2640.4|2633.3|2629.8|634
1611864000000|2021-01-28 20:00:00|2641.4|2637.9|2646.7|2643.2|2647.4|2643.9|2637.9|2634.4|782
1611864300000|2021-01-28 20:05:00|2647.1|2643.6|2657.9|2654.4|2665.3|2661.8|2644.5|2641|918
1611864600000|2021-01-28 20:10:00|2657.5|2654|2648|2644.5|2659.2|2655.7|2643|2639.7|860
1611864900000|2021-01-28 20:15:00|2647.9|2644.4|2643.3|2639.8|2650.8|2647.8|2640.4|2636.9|862
1611865200000|2021-01-28 20:20:00|2643.4|2641.4|2647.3|2645.3|2649|2646.1|2643.3|2640|662
1611865500000|2021-01-28 20:25:00|2647.4|2645.4|2648.9|2645.4|2656.1|2652.6|2647.4|2644.4|714
1611865800000|2021-01-28 20:30:00|2648.7|2645.2|2638.9|2635.4|2652.4|2648.9|2637.9|2635.1|677
1611866100000|2021-01-28 20:35:00|2639.2|2635.7|2656.9|2653.4|2658.7|2655.2|2639.2|2635.7|716
1611866400000|2021-01-28 20:40:00|2657.1|2653.6|2659|2655.5|2662.8|2659.3|2654|2651.3|830
1611866700000|2021-01-28 20:45:00|2658.9|2655.4|2652.1|2648.6|2662.8|2659.3|2651.4|2648.5|693
1611867000000|2021-01-28 20:50:00|2652.3|2648.8|2656.8|2653.3|2658.2|2655.8|2651.2|2647.8|409
1611867300000|2021-01-28 20:55:00|2656.9|2653.4|2661.4|2657.9|2668.2|2664.7|2655|2651.5|594
1611867600000|2021-01-28 21:00:00|2661.1|2657.6|2648.6|2645.1|2661.1|2657.6|2644.8|2641.3|503
1611867900000|2021-01-28 21:05:00|2649.7|2644.2|2651.5|2648|2652.1|2648.6|2647.5|2643.3|246
1611868200000|2021-01-28 21:10:00|2651.2|2647.7|2664.4|2659|2669.5|2666|2651.1|2647.6|464
1611868500000|2021-01-28 21:15:00|2663.7|2660.2|2662.2|2658.7|2667|2661.9|2660.2|2655.2|236
1611868800000|2021-01-28 21:20:00|2662.1|2658.6|2656|2652.5|2662.6|2659|2655.4|2651.9|271
1611869100000|2021-01-28 21:25:00|2656.1|2652.6|2655.8|2652.3|2657.4|2653.9|2653.9|2650.4|239
1611869400000|2021-01-28 21:30:00|2655.3|2651.8|2644.3|2640.8|2656|2652.5|2643.4|2639.9|343
1611869700000|2021-01-28 21:35:00|2644.4|2640.9|2645.9|2640.7|2646.1|2642.6|2637.5|2634|443
1611870000000|2021-01-28 21:40:00|2645.1|2640.9|2651.1|2644.9|2651.1|2646.3|2643.4|2639.9|344
1611870300000|2021-01-28 21:45:00|2651.6|2645.3|2641.1|2637.6|2651.6|2646.9|2640.6|2636.9|445
1611870600000|2021-01-28 21:50:00|2642.7|2636.7|2652.5|2649|2662.8|2655.8|2641.2|2636.7|456
1611870900000|2021-01-28 21:55:00|2653.5|2648.3|2653.9|2646.8|2657.5|2650.9|2650|2640.9|441
1611874800000|2021-01-28 23:00:00|2656.5|2653|2656.6|2653.1|2662.9|2657.4|2649.9|2645.4|552
1611875100000|2021-01-28 23:05:00|2657.7|2651.6|2653.5|2650|2657.7|2652.7|2649.8|2645.8|324
1611875400000|2021-01-28 23:10:00|2653.4|2649.9|2655.1|2649.5|2658.6|2654.4|2653.3|2649.5|285
1611875700000|2021-01-28 23:15:00|2653.3|2649.8|2650.5|2647|2655.1|2650.7|2649.1|2646|284
1611876000000|2021-01-28 23:20:00|2650.4|2646.9|2651.9|2648.4|2653.1|2649.6|2650|2646.5|277
1611876300000|2021-01-28 23:25:00|2652.1|2648.6|2649.7|2646.2|2653.3|2649|2648.1|2644.3|274
1611876600000|2021-01-28 23:30:00|2649.9|2646.4|2648.7|2645.2|2650.4|2646.4|2647.2|2642.9|260
1611876900000|2021-01-28 23:35:00|2648.8|2645.3|2649.7|2646.2|2652.6|2649.1|2648.1|2644.3|278
1611877200000|2021-01-28 23:40:00|2649.6|2646.1|2646.1|2642.6|2652.1|2648.6|2644.5|2641|270
1611877500000|2021-01-28 23:45:00|2645.9|2642.4|2649.4|2645.9|2650.7|2647.1|2645.9|2642.4|290
1611877800000|2021-01-28 23:50:00|2649.2|2645.7|2647.5|2644|2652.8|2649.3|2646.7|2643.2|253
1611878100000|2021-01-28 23:55:00|2647.9|2644.4|2651.2|2647.7|2651.9|2648.4|2644.8|2641.3|254
1611878400000|2021-01-29 00:00:00|2651.6|2648.1|2651.9|2648.4|2655|2651.5|2650.5|2647|473
1611878700000|2021-01-29 00:05:00|2651.8|2648.3|2648.5|2645|2653.4|2649.9|2645.7|2642.2|344
1611879000000|2021-01-29 00:10:00|2648.4|2644.9|2648.9|2645.4|2651.6|2648.1|2647.3|2643.8|386
1611879300000|2021-01-29 00:15:00|2648.7|2645.2|2646.3|2644.3|2651.1|2647.6|2646.1|2642.8|404
1611879600000|2021-01-29 00:20:00|2647.1|2643.6|2643.1|2639.6|2647.5|2644.6|2642.6|2639.1|328
1611879900000|2021-01-29 00:25:00|2643.7|2640.2|2642.6|2640.6|2646|2642.5|2642.5|2639|357
1611880200000|2021-01-29 00:30:00|2643.3|2639.8|2641.9|2638.4|2644.5|2641|2640|2636.5|470
1611880500000|2021-01-29 00:35:00|2641.8|2638.3|2637|2633.5|2642.3|2638.8|2636.1|2632.6|429
1611880800000|2021-01-29 00:40:00|2637.3|2633.8|2625.7|2622.2|2637.3|2633.8|2625.3|2621.8|633
1611881100000|2021-01-29 00:45:00|2625.5|2622|2622.5|2619|2626.3|2622.8|2620.3|2616.8|468
1611881400000|2021-01-29 00:50:00|2622.9|2619.4|2618|2614.5|2622.9|2619.4|2615.1|2612.5|580
1611881700000|2021-01-29 00:55:00|2618.2|2614.7|2619.7|2616.2|2622|2618.9|2616.5|2613|557
1611882000000|2021-01-29 01:00:00|2619.9|2616.4|2610.3|2606.8|2622.6|2619.1|2608.2|2604.7|1210
1611882300000|2021-01-29 01:05:00|2609.9|2606.4|2612.5|2609|2613.5|2610.5|2605.9|2602.4|987
1611882600000|2021-01-29 01:10:00|2612.8|2609.3|2617.2|2613.7|2620|2616.5|2612.2|2608.7|977
1611882900000|2021-01-29 01:15:00|2617.5|2614|2619.4|2615.9|2620|2616.5|2614.5|2611.4|792
1611883200000|2021-01-29 01:20:00|2620|2616.5|2623.5|2620|2632.7|2629.9|2619.6|2616.4|895
1611883500000|2021-01-29 01:25:00|2623.7|2620.2|2628.2|2624.7|2628.9|2625.4|2621.9|2618.4|672
1611883800000|2021-01-29 01:30:00|2628.3|2624.8|2629.9|2626.4|2638.2|2634.7|2627.8|2624.3|939
1611884100000|2021-01-29 01:35:00|2630|2626.5|2627.8|2624.3|2631.4|2628.9|2627.2|2623.7|618
1611884400000|2021-01-29 01:40:00|2627.5|2624|2628.1|2624.6|2630.8|2627.3|2626|2622.5|654
1611884700000|2021-01-29 01:45:00|2628|2624.5|2624.3|2620.8|2629.3|2626.5|2624.2|2620.7|515
1611885000000|2021-01-29 01:50:00|2624.4|2620.9|2619|2615.5|2625.7|2622.2|2618.9|2615.4|560
1611885300000|2021-01-29 01:55:00|2619.1|2615.6|2618|2614.5|2621.8|2618.3|2613.6|2610.1|662
1611885600000|2021-01-29 02:00:00|2617.5|2614|2619|2615.5|2624.4|2620.9|2617.5|2614|588
1611885900000|2021-01-29 02:05:00|2619.1|2615.6|2619.2|2615.7|2619.9|2616.7|2617.6|2614.3|610
1611886200000|2021-01-29 02:10:00|2619.1|2615.6|2625.8|2622.3|2625.8|2622.3|2618.2|2614.7|508
1611886500000|2021-01-29 02:15:00|2625.5|2622|2624.6|2621.1|2627.8|2624.3|2624.2|2620.7|307
1611886800000|2021-01-29 02:20:00|2624.5|2621|2623.9|2620.4|2626.8|2623.8|2622.9|2619.4|425
1611887100000|2021-01-29 02:25:00|2623.8|2620.3|2627.7|2624.2|2628.4|2624.9|2622.6|2619.1|399
1611887400000|2021-01-29 02:30:00|2627.5|2624|2627.9|2624.4|2630.5|2627|2626.1|2622.6|470
1611887700000|2021-01-29 02:35:00|2628|2624.5|2621|2619|2629.1|2625.6|2620.9|2618.1|522
1611888000000|2021-01-29 02:40:00|2621.8|2618.3|2623.3|2619.8|2624.1|2620.6|2620.7|2617.2|527
1611888300000|2021-01-29 02:45:00|2623.1|2619.6|2623.8|2620.3|2624.8|2621.3|2620.6|2617.1|606
1611888600000|2021-01-29 02:50:00|2623.4|2619.9|2620.7|2617.2|2624|2620.5|2619.7|2616.2|470
1611888900000|2021-01-29 02:55:00|2620.6|2617.1|2618|2614.5|2621.4|2617.9|2616.6|2613.1|539
1611889200000|2021-01-29 03:00:00|2617.9|2614.4|2614.4|2610.9|2619.8|2616.3|2612.7|2609.2|556
1611889500000|2021-01-29 03:05:00|2614.5|2611|2620.9|2617.4|2621.6|2618.1|2614.5|2611|490
1611889800000|2021-01-29 03:10:00|2620.8|2617.3|2619.3|2615.8|2622|2618.6|2618.6|2615.1|523
1611890100000|2021-01-29 03:15:00|2619.2|2615.7|2622.4|2618.9|2623|2619.5|2616.3|2612.8|515
1611890400000|2021-01-29 03:20:00|2622.5|2619|2621.4|2617.9|2624.1|2620.6|2619.7|2616.2|481
1611890700000|2021-01-29 03:25:00|2621.5|2618|2622|2618.5|2624.8|2621.3|2621.5|2618|469
1611891000000|2021-01-29 03:30:00|2622.1|2618.6|2617.3|2613.8|2622.1|2618.6|2617.1|2613.6|364
1611891300000|2021-01-29 03:35:00|2617.2|2613.7|2617|2613.5|2620|2616.5|2616.4|2612.9|397
1611891600000|2021-01-29 03:40:00|2616.9|2613.4|2619.5|2617.5|2621.3|2618.1|2615.8|2612.3|409
1611891900000|2021-01-29 03:45:00|2619.3|2617.3|2617|2615|2621.3|2617.8|2616.4|2613.8|400
1611892200000|2021-01-29 03:50:00|2616.8|2614.8|2620.2|2616.7|2620.5|2617.4|2616.8|2614.3|271
1611892500000|2021-01-29 03:55:00|2620.1|2616.6|2614.9|2612.9|2620.4|2617|2614.9|2611.7|333
1611892800000|2021-01-29 04:00:00|2615.2|2611.7|2615.1|2611.6|2616.5|2613.8|2613.3|2610.2|407
1611893100000|2021-01-29 04:05:00|2615.4|2611.9|2612.9|2609.4|2616.3|2613.1|2610.8|2607.6|355
1611893400000|2021-01-29 04:10:00|2612.8|2609.3|2612.2|2610.2|2613.9|2610.7|2611.5|2608|397
1611893700000|2021-01-29 04:15:00|2612.7|2609.2|2615.2|2611.7|2616.6|2613.1|2612.6|2609.1|402
1611894000000|2021-01-29 04:20:00|2615.3|2611.8|2616|2612.5|2616.6|2613.1|2614.2|2610.7|310
1611894300000|2021-01-29 04:25:00|2616.1|2612.6|2614.7|2611.2|2616.1|2612.6|2612.2|2608.7|304
1611894600000|2021-01-29 04:30:00|2614.6|2611.1|2615.2|2611.7|2616.3|2612.8|2611.5|2608|392
1611894900000|2021-01-29 04:35:00|2615|2611.5|2615.2|2611.7|2616.3|2612.8|2614.3|2610.8|270
1611895200000|2021-01-29 04:40:00|2615.1|2611.6|2614|2610.5|2616.6|2613.1|2613.8|2610.3|326
1611895500000|2021-01-29 04:45:00|2614.3|2610.8|2616.8|2613.3|2617.2|2613.7|2614.1|2610.6|341
1611895800000|2021-01-29 04:50:00|2616.6|2613.1|2616.1|2612.6|2616.7|2613.2|2615|2611.5|273
1611896100000|2021-01-29 04:55:00|2616.2|2612.7|2614.5|2611|2616.7|2613.2|2612.7|2609.2|295
1611896400000|2021-01-29 05:00:00|2614.3|2610.8|2616.3|2612.8|2616.9|2613.4|2610.4|2606.9|510
1611896700000|2021-01-29 05:05:00|2616.7|2613.2|2615.7|2612.2|2617|2613.5|2615.4|2611.9|310
1611897000000|2021-01-29 05:10:00|2615.8|2612.3|2620|2616.5|2620|2616.5|2615|2612.1|313
1611897300000|2021-01-29 05:15:00|2619.7|2616.2|2623.9|2620.4|2625|2621.5|2618.1|2614.9|491
1611897600000|2021-01-29 05:20:00|2623.7|2620.2|2623.9|2620.4|2626.7|2623.2|2622.7|2619.2|421
1611897900000|2021-01-29 05:25:00|2623.8|2620.3|2623.6|2620.1|2628.9|2625.4|2623.6|2620.1|485
1611898200000|2021-01-29 05:30:00|2623.7|2620.2|2621.8|2618.3|2628.1|2624.6|2618.5|2615|761
1611898500000|2021-01-29 05:35:00|2622.1|2618.6|2625|2621.5|2627.5|2624|2621.7|2618.2|552
1611898800000|2021-01-29 05:40:00|2624.9|2621.4|2624.9|2621.4|2625.6|2622.1|2621|2617.5|488
1611899100000|2021-01-29 05:45:00|2625.1|2621.6|2627.8|2624.3|2629.2|2625.7|2625|2621.5|602
1611899400000|2021-01-29 05:50:00|2627.9|2624.4|2627.4|2623.9|2631.2|2627.7|2627.1|2623.6|575
1611899700000|2021-01-29 05:55:00|2627.3|2623.8|2628.3|2624.8|2631.5|2628.8|2626.2|2622.7|597
1611900000000|2021-01-29 06:00:00|2628.2|2624.7|2625.6|2622.1|2630.8|2627.3|2623.6|2620.1|705
1611900300000|2021-01-29 06:05:00|2625.7|2622.2|2625.5|2622|2627.2|2623.7|2621.9|2618.4|706
1611900600000|2021-01-29 06:10:00|2625.4|2621.9|2620|2616.5|2625.6|2622.1|2618.6|2616|695
1611900900000|2021-01-29 06:15:00|2620.1|2616.6|2624.5|2621|2624.8|2621.6|2618.6|2615.1|622
1611901200000|2021-01-29 06:20:00|2624.4|2620.9|2622.4|2618.9|2626.4|2622.9|2622.1|2618.6|628
1611901500000|2021-01-29 06:25:00|2622.6|2619.1|2622.3|2618.8|2626.7|2623.2|2621.9|2618.4|600
1611901800000|2021-01-29 06:30:00|2622.2|2618.7|2627.3|2623.8|2629.8|2626.3|2622.2|2618.7|723
1611902100000|2021-01-29 06:35:00|2627.1|2623.6|2629.3|2625.8|2629.6|2626.1|2623.3|2619.8|650
1611902400000|2021-01-29 06:40:00|2629|2625.5|2628.5|2625|2629.3|2625.8|2625.4|2621.9|588
1611902700000|2021-01-29 06:45:00|2628.4|2624.9|2632.7|2629.2|2634.1|2630.6|2627.6|2624.5|745
1611903000000|2021-01-29 06:50:00|2632.8|2629.3|2641.8|2638.3|2643.7|2640.5|2631|2627.5|1019
1611903300000|2021-01-29 06:55:00|2641.9|2638.4|2643.3|2639.8|2645|2641.5|2638.6|2635.1|731
1611903600000|2021-01-29 07:00:00|2643.2|2639.7|2642|2638.5|2645.6|2642.1|2640.6|2637.1|670
1611903900000|2021-01-29 07:05:00|2642.4|2638.9|2640.8|2637.3|2643.9|2640.4|2640.6|2637.1|522
1611904200000|2021-01-29 07:10:00|2640.6|2637.1|2637.4|2633.9|2644.7|2641.2|2635.7|2632.2|584
1611904500000|2021-01-29 07:15:00|2637.5|2634|2639.8|2636.3|2644.4|2640.9|2637.4|2633.9|763
1611904800000|2021-01-29 07:20:00|2639.7|2636.2|2639.9|2636.4|2641.3|2637.8|2637.4|2633.9|645
1611905100000|2021-01-29 07:25:00|2639.7|2636.2|2642.7|2639.2|2644.2|2640.7|2638.2|2634.7|641
1611905400000|2021-01-29 07:30:00|2642.6|2639.1|2640.2|2636.7|2645.8|2642.3|2638.4|2634.9|810
1611905700000|2021-01-29 07:35:00|2639.9|2636.4|2650.4|2646.9|2655|2651.5|2639.4|2635.9|913
1611906000000|2021-01-29 07:40:00|2650.5|2647|2649.9|2646.4|2654|2650.5|2647.8|2644.3|736
1611906300000|2021-01-29 07:45:00|2650.2|2646.7|2645.3|2641.8|2651|2647.6|2643.9|2640.4|765
1611906600000|2021-01-29 07:50:00|2645.2|2641.7|2646.5|2643|2649|2645.5|2644.4|2640.9|673
1611906900000|2021-01-29 07:55:00|2646.7|2643.2|2648.2|2644.7|2648.2|2644.7|2642.1|2638.6|499
1611907200000|2021-01-29 08:00:00|2648.1|2644.6|2642|2638.5|2648.1|2644.6|2637.4|2634.4|699
1611907500000|2021-01-29 08:05:00|2641.9|2638.4|2629.3|2625.8|2642.5|2639|2629.3|2625.8|728
1611907800000|2021-01-29 08:10:00|2629.4|2625.9|2635.1|2631.6|2637.1|2634.2|2626.4|2622.9|777
1611908100000|2021-01-29 08:15:00|2634.9|2631.4|2637.7|2634.2|2639.6|2636.6|2629.4|2626.4|676
1611908400000|2021-01-29 08:20:00|2637.4|2633.9|2646|2642.5|2649.1|2645.6|2635.2|2631.7|567
1611908700000|2021-01-29 08:25:00|2645.9|2642.4|2644.6|2642.6|2646.9|2643.5|2642.9|2639.4|612
1611909000000|2021-01-29 08:30:00|2644.9|2641.4|2640.9|2637.4|2647.9|2644.4|2639.5|2636|602
1611909300000|2021-01-29 08:35:00|2640.8|2637.3|2645.6|2642.1|2646|2642.5|2638|2634.5|527
1611909600000|2021-01-29 08:40:00|2645.9|2642.4|2650.5|2647|2650.7|2647.7|2645.1|2641.6|627
1611909900000|2021-01-29 08:45:00|2650.4|2646.9|2652.5|2650.5|2655.7|2653.1|2649.1|2646.5|603
1611910200000|2021-01-29 08:50:00|2652.4|2650.4|2654.9|2651.4|2661.5|2658.6|2651.3|2648.4|613
1611910500000|2021-01-29 08:55:00|2654.8|2651.3|2663.2|2659.7|2670.1|2666.6|2653.2|2650.3|657
1611910800000|2021-01-29 09:00:00|2663.1|2659.6|2687.4|2683.9|2690.3|2687.4|2663.1|2659.6|765
1611911100000|2021-01-29 09:05:00|2687.7|2684.2|2691|2687.5|2718.4|2714.9|2684|2680.5|925
1611911400000|2021-01-29 09:10:00|2689.5|2686|2693.6|2690.1|2703|2699.5|2685.1|2681.6|771
1611911700000|2021-01-29 09:15:00|2693.5|2690|2678.2|2674.7|2695.2|2692.4|2676.5|2673.9|795
1611912000000|2021-01-29 09:20:00|2678.4|2674.9|2673.6|2670.1|2681.2|2677.7|2670.5|2667|668
1611912300000|2021-01-29 09:25:00|2673.5|2670|2670.4|2666.9|2677.3|2673.8|2667.4|2664.4|734
1611912600000|2021-01-29 09:30:00|2670.3|2666.8|2689|2685.5|2689|2686.1|2666.2|2662.7|715
1611912900000|2021-01-29 09:35:00|2688.9|2685.4|2683.4|2679.9|2700|2696.7|2680.5|2677|710
1611913200000|2021-01-29 09:40:00|2683.5|2680|2679.2|2675.7|2683.8|2680.3|2675.3|2671.9|591
1611913500000|2021-01-29 09:45:00|2679.3|2675.8|2683.5|2680|2683.5|2680|2673.5|2671.1|557
1611913800000|2021-01-29 09:50:00|2683.2|2679.7|2687.1|2685.1|2705.7|2702.2|2682.1|2679.2|701
1611914100000|2021-01-29 09:55:00|2687.3|2685.3|2701.3|2697.8|2705.5|2702|2687.3|2684.5|595
1611914400000|2021-01-29 10:00:00|2701|2697.5|2692.8|2689.3|2704|2700.5|2689.7|2686.2|634
1611914700000|2021-01-29 10:05:00|2692.9|2689.4|2693.9|2690.4|2700.4|2696.9|2687.5|2684|551
1611915000000|2021-01-29 10:10:00|2694.4|2690.9|2699.9|2696.4|2703.9|2701.1|2694.2|2690.9|675
1611915300000|2021-01-29 10:15:00|2699.3|2697.3|2696.5|2693|2701.8|2699.3|2693.5|2690.6|672
1611915600000|2021-01-29 10:20:00|2695.9|2693.9|2698|2696|2700.4|2697.8|2688.9|2686.9|651
1611915900000|2021-01-29 10:25:00|2697.5|2695.5|2702.6|2699.1|2705.1|2701.6|2693.2|2690.5|576
1611916200000|2021-01-29 10:30:00|2702.5|2699|2696.7|2693.2|2704.2|2701.3|2692.1|2689.1|794
1611916500000|2021-01-29 10:35:00|2696.6|2693.1|2694.9|2691.4|2701.5|2698.5|2693.4|2690.2|819
1611916800000|2021-01-29 10:40:00|2695|2691.5|2702|2698.5|2703.3|2700.3|2694|2691.3|703
1611917100000|2021-01-29 10:45:00|2701.9|2698.4|2707.1|2703.6|2708.1|2704.6|2698.8|2696.8|760
1611917400000|2021-01-29 10:50:00|2707.2|2703.7|2710|2706.5|2713.6|2710.1|2704.7|2702.2|747
1611917700000|2021-01-29 10:55:00|2709.8|2706.3|2707.6|2705.6|2714.4|2711.4|2706.5|2703.6|818
1611918000000|2021-01-29 11:00:00|2707.5|2705.5|2706.1|2704.1|2713.7|2711|2704.7|2702.1|745
1611918300000|2021-01-29 11:05:00|2706.2|2704.2|2703.5|2700|2710.2|2707.7|2701.8|2699.2|845
1611918600000|2021-01-29 11:10:00|2703.6|2700.1|2707.8|2705.8|2712|2708.5|2702|2698.8|762
1611918900000|2021-01-29 11:15:00|2707.7|2705.7|2709.7|2706.2|2713|2709.8|2706.1|2703.2|655
1611919200000|2021-01-29 11:20:00|2709.8|2706.3|2708.1|2704.6|2713.6|2710.7|2707.4|2703.9|619
1611919500000|2021-01-29 11:25:00|2708.3|2704.8|2713.2|2709.7|2717.1|2713.6|2704.3|2700.9|865
1611919800000|2021-01-29 11:30:00|2713.1|2709.6|2726.4|2722.9|2731.6|2728.1|2707.1|2703.7|1053
1611920100000|2021-01-29 11:35:00|2726.5|2723|2724.8|2722.8|2729.4|2726.9|2721.4|2718.5|984
1611920400000|2021-01-29 11:40:00|2724.7|2722.7|2734.1|2730.6|2734.5|2731|2722|2719.3|861
1611920700000|2021-01-29 11:45:00|2733.7|2730.2|2737.6|2734.1|2744.3|2740.8|2730.1|2726.6|1120
1611921000000|2021-01-29 11:50:00|2737.5|2734|2729.3|2725.8|2737.5|2734.8|2723.7|2721|1068
1611921300000|2021-01-29 11:55:00|2728.5|2726.5|2747.5|2745.5|2748.4|2745.7|2721.9|2719.1|964
1611921600000|2021-01-29 12:00:00|2748.8|2746.8|2733.4|2729.9|2756.2|2752.7|2733.3|2729.8|1628
1611921900000|2021-01-29 12:05:00|2733.5|2730|2742.8|2740.8|2747.1|2744.7|2733.3|2729.9|1160
1611922200000|2021-01-29 12:10:00|2743.2|2741.2|2736.8|2734.8|2746.3|2742.8|2734.2|2731.4|949
1611922500000|2021-01-29 12:15:00|2737.2|2735.2|2747.2|2743.7|2749.3|2746.3|2733.8|2731.4|860
1611922800000|2021-01-29 12:20:00|2747.3|2743.8|2746.2|2744.2|2751.4|2748.5|2742.8|2739.8|841
1611923100000|2021-01-29 12:25:00|2746.3|2744.3|2744.2|2742.2|2750.3|2747.3|2739.7|2737.3|868
1611923400000|2021-01-29 12:30:00|2744.1|2742.1|2739.2|2735.7|2747.9|2745.4|2737.5|2734.5|900
1611923700000|2021-01-29 12:35:00|2739.6|2736.1|2731.1|2729.1|2741|2738|2729.1|2726.2|1041
1611924000000|2021-01-29 12:40:00|2731.2|2729.2|2741.5|2739.5|2744.2|2741.3|2729.4|2727.2|981
1611924300000|2021-01-29 12:45:00|2741.6|2739.6|2745|2743|2751.7|2748.2|2741.3|2738.3|864
1611924600000|2021-01-29 12:50:00|2745.1|2743.1|2736.7|2734.7|2749|2747|2736.7|2734.6|962
1611924900000|2021-01-29 12:55:00|2736.5|2734.5|2740.3|2738.3|2742.6|2739.1|2734.8|2732.2|916
1611925200000|2021-01-29 13:00:00|2741.2|2737.7|2726.4|2724.4|2750.3|2747.4|2725.5|2723.3|1591
1611925500000|2021-01-29 13:05:00|2726.3|2724.3|2743.3|2741.3|2743.9|2741.9|2725.4|2721.9|1293
1611925800000|2021-01-29 13:10:00|2743.2|2741.2|2746.8|2744.8|2747.6|2745.2|2735.2|2732.6|1205
1611926100000|2021-01-29 13:15:00|2747|2745|2740.1|2738.1|2747.9|2745.9|2739.9|2737.9|1133
1611926400000|2021-01-29 13:20:00|2740.2|2738.2|2741.5|2739.5|2744.4|2742.4|2736.2|2734.2|1146
1611926700000|2021-01-29 13:25:00|2742|2740|2735.6|2732.1|2742.5|2740.5|2733|2731|998
1611927000000|2021-01-29 13:30:00|2735.5|2732|2746.9|2744.9|2750.4|2747.5|2735.5|2732|1184
1611927300000|2021-01-29 13:35:00|2747|2745|2753.7|2751.7|2754.6|2752|2746.6|2743.3|1118
1611927600000|2021-01-29 13:40:00|2753.8|2751.8|2758.1|2754.6|2758.6|2755.9|2751.7|2749.1|1146
1611927900000|2021-01-29 13:45:00|2758.3|2754.8|2753.1|2751.1|2759.1|2757|2748.1|2746.1|1037
1611928200000|2021-01-29 13:50:00|2753|2751|2743.4|2741.4|2754.2|2752.2|2742.4|2740.4|1061
1611928500000|2021-01-29 13:55:00|2743.5|2741.5|2744.8|2742.8|2750.3|2748.3|2743.5|2741.5|945
1611928800000|2021-01-29 14:00:00|2745|2743|2754.9|2752.9|2763.3|2761.3|2745|2743|1150
1611929100000|2021-01-29 14:05:00|2754.7|2752.7|2752.4|2750.4|2756.6|2754.5|2747|2745|1054
1611929400000|2021-01-29 14:10:00|2752.2|2750.2|2753.8|2751.8|2757.4|2755.4|2751.4|2749.4|750
1611929700000|2021-01-29 14:15:00|2753.7|2751.7|2753.6|2751.6|2760.1|2758.1|2752.1|2750.1|966
1611930000000|2021-01-29 14:20:00|2753.7|2751.7|2756|2754|2766.8|2764.8|2752.2|2750.2|982
1611930300000|2021-01-29 14:25:00|2755.8|2753.8|2723.4|2719.9|2760.2|2758.2|2714.1|2710.6|1061
1611930600000|2021-01-29 14:30:00|2722.3|2720.3|2734.6|2732.6|2741.6|2739.6|2720|2718|1079
1611930900000|2021-01-29 14:35:00|2734.4|2732.4|2727.3|2725.3|2734.5|2732.5|2715.6|2713.6|1034
1611931200000|2021-01-29 14:40:00|2726.9|2724.9|2701.7|2698.2|2727.2|2725.2|2699.7|2696.2|979
1611931500000|2021-01-29 14:45:00|2701.5|2698|2708.9|2705.4|2713.6|2711.6|2697.9|2694.4|1073
1611931800000|2021-01-29 14:50:00|2708.2|2706.2|2720|2718|2721.5|2719.5|2702.6|2699.8|995
1611932100000|2021-01-29 14:55:00|2719.8|2717.8|2732.7|2729.2|2738|2736|2719.8|2717.8|984
1611932400000|2021-01-29 15:00:00|2731.9|2728.4|2732.1|2730.1|2737.4|2735.4|2729.8|2727.8|948
1611932700000|2021-01-29 15:05:00|2732.2|2730.2|2728.3|2726.3|2732.2|2730.2|2716.4|2714.4|921
1611933000000|2021-01-29 15:10:00|2728.4|2726.4|2727.2|2725.2|2733.6|2731|2722|2720|955
1611933300000|2021-01-29 15:15:00|2727.7|2725.7|2724.6|2722.6|2729.2|2727.2|2720.1|2718.1|853
1611933600000|2021-01-29 15:20:00|2723.9|2721.9|2726.9|2724.9|2727.8|2725.8|2720.9|2718.9|707
1611933900000|2021-01-29 15:25:00|2727.1|2725.1|2729|2727|2730.3|2728.3|2723|2721|712
1611934200000|2021-01-29 15:30:00|2729.4|2727.4|2732.9|2730.9|2734.2|2732.2|2727|2725|756
1611934500000|2021-01-29 15:35:00|2733.2|2731.2|2723.6|2721.6|2734.7|2732.7|2723.3|2721.3|675
1611934800000|2021-01-29 15:40:00|2723.7|2721.7|2713.9|2711.9|2724.3|2722.3|2710.4|2708.4|761
1611935100000|2021-01-29 15:45:00|2713.8|2711.8|2718.2|2716.2|2718.7|2716.7|2706.3|2704.3|947
1611935400000|2021-01-29 15:50:00|2718|2716|2717.6|2715.6|2718.4|2716.4|2711.9|2709.9|1000
1611935700000|2021-01-29 15:55:00|2717.7|2715.7|2721|2719|2722.9|2720.9|2713.1|2711.1|1237
1611936000000|2021-01-29 16:00:00|2720.9|2718.9|2714.5|2712.5|2725.4|2723.4|2710|2708|1130
1611936300000|2021-01-29 16:05:00|2714.4|2712.4|2715|2713|2717.3|2715.3|2711|2709|1118
1611936600000|2021-01-29 16:10:00|2714.8|2712.8|2711.3|2709.3|2715.1|2713.1|2708.5|2706.5|975
1611936900000|2021-01-29 16:15:00|2711.1|2709.1|2703.5|2701.5|2711.1|2709.1|2700.4|2698.4|1049
1611937200000|2021-01-29 16:20:00|2703.3|2701.3|2706.4|2704.4|2706.4|2704.4|2697.7|2694.7|1032
1611937500000|2021-01-29 16:25:00|2706.5|2704.5|2710.1|2708.1|2711.9|2709.9|2704.8|2702.8|998
1611937800000|2021-01-29 16:30:00|2710|2708|2708.6|2706.6|2713.6|2711.6|2707|2705|923
1611938100000|2021-01-29 16:35:00|2708.4|2706.4|2706.6|2704.6|2711.1|2709.1|2700.3|2698.3|948
1611938400000|2021-01-29 16:40:00|2706.3|2704.3|2710.4|2708.4|2711.9|2709.9|2703.5|2701.5|786
1611938700000|2021-01-29 16:45:00|2710.1|2708.1|2713.1|2711.1|2714.5|2712.5|2706.5|2704.5|708
1611939000000|2021-01-29 16:50:00|2713.2|2711.2|2718.8|2716.8|2720.5|2718.5|2713.2|2711.2|755
1611939300000|2021-01-29 16:55:00|2718.9|2716.9|2716.2|2714.2|2719.8|2717.8|2715.5|2713.5|778
1611939600000|2021-01-29 17:00:00|2716|2714|2726.5|2724.5|2727.3|2725.1|2714.6|2712.6|840
1611939900000|2021-01-29 17:05:00|2726.4|2724.4|2731|2729|2733|2731|2724.8|2722.8|781
1611940200000|2021-01-29 17:10:00|2731.3|2729.3|2725.7|2723.7|2735.2|2733.2|2725.2|2723.2|810
1611940500000|2021-01-29 17:15:00|2725.6|2723.6|2718.4|2716.4|2727.1|2725.1|2717.9|2715.9|1034
1611940800000|2021-01-29 17:20:00|2718.3|2716.3|2704.7|2702.7|2720.1|2718.1|2703.1|2700.8|996
1611941100000|2021-01-29 17:25:00|2704.6|2702.6|2709.3|2707.3|2712.4|2710.2|2699|2697|1001
1611941400000|2021-01-29 17:30:00|2709.1|2707.1|2702.9|2700.9|2712.8|2710.6|2701.2|2699.2|855
1611941700000|2021-01-29 17:35:00|2703.3|2701.3|2679|2677|2705.3|2703.3|2671.3|2669.3|1342
1611942000000|2021-01-29 17:40:00|2679.5|2677.5|2678.5|2676.5|2687.7|2685.5|2673.6|2671.1|1550
1611942300000|2021-01-29 17:45:00|2678.3|2676.3|2671|2669|2680.5|2678.5|2669.1|2667.1|1220
1611942600000|2021-01-29 17:50:00|2670.7|2668.7|2687|2685|2689.1|2686.3|2668.5|2666.5|1258
1611942900000|2021-01-29 17:55:00|2686.8|2684.8|2677.9|2675.9|2686.9|2684.9|2676.5|2674.5|1068
1611943200000|2021-01-29 18:00:00|2677.4|2675.4|2682.7|2680.7|2685.9|2683.9|2674.4|2672.4|1056
1611943500000|2021-01-29 18:05:00|2682.5|2680.5|2684.4|2682.4|2686.3|2684.3|2678.5|2676.5|1101
1611943800000|2021-01-29 18:10:00|2684.2|2682.2|2681.7|2679.7|2684.2|2682.2|2677.2|2675.2|1135
1611944100000|2021-01-29 18:15:00|2681.5|2679.5|2677.3|2675.3|2681.5|2679.5|2673.3|2670.3|1126
1611944400000|2021-01-29 18:20:00|2677.4|2675.4|2684.9|2681.4|2691.9|2688.7|2676.1|2673.1|1220
1611944700000|2021-01-29 18:25:00|2684.8|2681.3|2687.5|2685.5|2691.8|2688.5|2682|2678.7|1139
1611945000000|2021-01-29 18:30:00|2687.6|2685.6|2692.8|2689.3|2692.8|2690.1|2685.9|2683.6|780
1611945300000|2021-01-29 18:35:00|2692.7|2689.2|2700.6|2698.6|2701.4|2698.8|2691.5|2688.8|725
1611945600000|2021-01-29 18:40:00|2700.5|2698.5|2717.1|2715.1|2718.1|2715.6|2698.4|2695.8|833
1611945900000|2021-01-29 18:45:00|2717|2715|2699.5|2697.5|2717|2715|2698.6|2696.1|797
1611946200000|2021-01-29 18:50:00|2700|2698|2704.8|2702.8|2704.8|2702.8|2698.6|2696.1|674
1611946500000|2021-01-29 18:55:00|2704.9|2702.9|2705.3|2703.3|2705.9|2703.7|2700.6|2698.6|543
1611946800000|2021-01-29 19:00:00|2705.1|2703.1|2717.6|2715.6|2722.7|2719.4|2704.5|2702.5|944
1611947100000|2021-01-29 19:05:00|2718.3|2714.8|2719.7|2717.7|2721.8|2719|2712.7|2710|918
1611947400000|2021-01-29 19:10:00|2719.6|2717.6|2715.4|2713.4|2721.3|2718.6|2711.2|2709|662
1611947700000|2021-01-29 19:15:00|2715.6|2713.6|2714.5|2712.5|2717.1|2715.1|2713.5|2711.5|612
1611948000000|2021-01-29 19:20:00|2714.4|2712.4|2712.1|2710.1|2715.7|2712.9|2706.2|2703.7|613
1611948300000|2021-01-29 19:25:00|2711.9|2709.9|2701|2699|2714.2|2711.3|2699.7|2697.6|570
1611948600000|2021-01-29 19:30:00|2701.3|2699.3|2695.8|2692.3|2704|2701.2|2693.6|2691.6|715
1611948900000|2021-01-29 19:35:00|2695.2|2693.2|2697.1|2695.1|2698.4|2696.4|2689.9|2687.2|572
1611949200000|2021-01-29 19:40:00|2696.8|2694.8|2692.4|2688.9|2697.4|2694.8|2689.2|2686.8|714
1611949500000|2021-01-29 19:45:00|2692|2690|2689.5|2687.5|2696.3|2693.6|2688.6|2685.8|732
1611949800000|2021-01-29 19:50:00|2689.4|2687.4|2686.1|2684.1|2694.3|2691.5|2685.8|2683.8|524
1611950100000|2021-01-29 19:55:00|2685.9|2683.9|2690.2|2688.2|2694|2691.7|2683.2|2681.2|596
1611950400000|2021-01-29 20:00:00|2690.3|2688.3|2693.7|2690.2|2699|2696.3|2689.5|2686.6|818
1611950700000|2021-01-29 20:05:00|2693.6|2690.1|2690|2686.5|2694.8|2691.5|2688.2|2685.7|776
1611951000000|2021-01-29 20:10:00|2690.3|2686.8|2693.8|2690.3|2695.6|2692.9|2689.2|2686.4|618
1611951300000|2021-01-29 20:15:00|2693.7|2690.2|2696|2692.5|2697.3|2694.9|2689.7|2687.2|650
1611951600000|2021-01-29 20:20:00|2695.7|2692.2|2694.7|2691.2|2699.9|2696.9|2692|2689.2|549
1611951900000|2021-01-29 20:25:00|2694.5|2691|2697.3|2693.8|2699.5|2696.5|2694.5|2691|513
1611952200000|2021-01-29 20:30:00|2697.2|2693.7|2699.1|2695.6|2701.1|2698.2|2696.4|2693.5|607
1611952500000|2021-01-29 20:35:00|2699|2695.5|2700|2698|2701.7|2699.1|2697|2694.3|602
1611952800000|2021-01-29 20:40:00|2700.6|2697.1|2697.4|2693.9|2701.8|2698.3|2694|2691.4|757
1611953100000|2021-01-29 20:45:00|2697|2693.5|2691.2|2687.7|2697.2|2694.6|2690.6|2687.4|710
1611953400000|2021-01-29 20:50:00|2691.3|2687.8|2688.2|2684.7|2696.8|2693.3|2687.5|2684|1030
1611953700000|2021-01-29 20:55:00|2687.8|2684.3|2691.1|2687.6|2693.3|2689.8|2687.7|2684.2|1180
1611954000000|2021-01-29 21:00:00|2691|2687.5|2690.6|2687.1|2694.6|2691.4|2689.4|2685.9|444
1611954300000|2021-01-29 21:05:00|2690.8|2687.3|2690.9|2687.4|2692.6|2689.1|2689.7|2686.2|238
1611954600000|2021-01-29 21:10:00|2690.5|2687|2694.9|2691.4|2694.9|2691.4|2690.2|2686.7|215
1611954900000|2021-01-29 21:15:00|2694.8|2691.3|2699.1|2695.6|2701.6|2698.1|2694.5|2691|213
1611955200000|2021-01-29 21:20:00|2699.4|2695.9|2697.6|2694.1|2701.2|2697.7|2696|2692.5|231
1611955500000|2021-01-29 21:25:00|2697.4|2693.9|2698.3|2694.8|2699|2695.5|2696.4|2692.9|154
1611955800000|2021-01-29 21:30:00|2698.4|2694.9|2699.4|2695.9|2703.1|2699.6|2697.7|2694.2|217
1611956100000|2021-01-29 21:35:00|2699.3|2695.8|2703.7|2700.2|2705.9|2702.4|2697.8|2694.3|296
1611956400000|2021-01-29 21:40:00|2703.6|2700.1|2705.8|2702.3|2705.8|2702.3|2699.8|2696.3|265
1611956700000|2021-01-29 21:45:00|2705.9|2702.4|2704.9|2701.4|2707.1|2703.6|2703.1|2699.6|213
1611957000000|2021-01-29 21:50:00|2705|2701.5|2705|2701.5|2711|2704|2703.6|2697.3|203
1611957300000|2021-01-29 21:55:00|2705.1|2701.6|2700.6|2697.1|2713.4|2706.5|2696.3|2690|457
1612134000000|2021-01-31 23:00:00|2883.6|2871.6|2848.9|2836.9|2896|2884|2828.6|2816.6|1383
1612134300000|2021-01-31 23:05:00|2844.3|2832.3|2843.8|2831.8|2880.1|2869.7|2840.2|2828.2|1980
1612134600000|2021-01-31 23:10:00|2845.2|2835.5|2864.1|2855.5|2878.3|2868|2845.1|2833.6|1896
1612134900000|2021-01-31 23:15:00|2865.5|2856.3|2848.6|2839.9|2868.6|2857.3|2842.3|2833.1|1724
1612135200000|2021-01-31 23:20:00|2848.9|2841|2858.8|2852|2871.6|2860.8|2847.4|2836.5|1555
1612135500000|2021-01-31 23:25:00|2859.1|2855.6|2871.2|2866.2|2877.9|2871.2|2857.2|2846.9|1676
1612135800000|2021-01-31 23:30:00|2872|2864|2895|2889.8|2896.6|2891.9|2870.7|2864|1790
1612136100000|2021-01-31 23:35:00|2895.5|2890|2874.4|2870.9|2904.4|2900|2867.8|2863.1|1635
1612136400000|2021-01-31 23:40:00|2873.8|2870.3|2854.7|2849.6|2875.4|2871.1|2850.2|2844.8|1451
1612136700000|2021-01-31 23:45:00|2854.6|2849.4|2872.8|2869.3|2887.1|2882.3|2854.5|2848.9|1398
1612137000000|2021-01-31 23:50:00|2871.9|2868.4|2868.6|2865.1|2875.6|2870.9|2857.5|2853|1149
1612137300000|2021-01-31 23:55:00|2868.1|2864.6|2862.9|2859.4|2876.1|2872.6|2851.5|2848|1003
1612137600000|2021-02-01 00:00:00|2862.5|2859|2854.2|2850.7|2870.1|2865.8|2853.5|2850|939
1612137900000|2021-02-01 00:05:00|2854.1|2850.6|2850.9|2847.4|2863.3|2859.1|2849.5|2846|887
1612138200000|2021-02-01 00:10:00|2851.2|2847.7|2839.1|2835.6|2851.3|2847.8|2834.7|2830.7|1150
1612138500000|2021-02-01 00:15:00|2838.9|2835.4|2848.5|2845|2849.8|2846.3|2827.6|2824.1|947
1612138800000|2021-02-01 00:20:00|2848.6|2845.1|2835|2831.5|2849.3|2845.8|2832.5|2829|833
1612139100000|2021-02-01 00:25:00|2834.5|2831|2844|2840.5|2846.6|2843.1|2834.5|2831|799
1612139400000|2021-02-01 00:30:00|2844.6|2841.1|2842.4|2838.9|2845.9|2842.4|2832.5|2829|840
1612139700000|2021-02-01 00:35:00|2842.6|2839.1|2847.4|2843.9|2852.8|2849.3|2840.6|2837.1|896
1612140000000|2021-02-01 00:40:00|2847.3|2843.8|2847.3|2843.8|2852|2848.5|2839.6|2836.1|808
1612140300000|2021-02-01 00:45:00|2847.1|2843.6|2845.2|2841.7|2853.9|2850.4|2845.2|2841.7|617
1612140600000|2021-02-01 00:50:00|2845|2841.5|2846.1|2842.6|2848.5|2845|2840.2|2836.7|819
1612140900000|2021-02-01 00:55:00|2846.2|2842.7|2847.1|2843.6|2848.7|2845.2|2841.4|2837.9|803
1612141200000|2021-02-01 01:00:00|2846.8|2843.3|2829.6|2826.1|2862|2858.5|2798.6|2795.1|1940
1612141500000|2021-02-01 01:05:00|2829.8|2826.3|2827.3|2823.8|2837.1|2833.6|2811.7|2808.2|1367
1612141800000|2021-02-01 01:10:00|2827.4|2823.9|2818.7|2815.2|2828.9|2825.4|2815.2|2811.7|1263
1612142100000|2021-02-01 01:15:00|2818.6|2815.1|2820.8|2817.3|2826.7|2822.9|2813.7|2810.2|1086
1612142400000|2021-02-01 01:20:00|2820.6|2817.1|2825.7|2822.2|2828.1|2824.6|2815.1|2811.6|948
1612142700000|2021-02-01 01:25:00|2825.8|2822.3|2825|2821.5|2826.7|2823.2|2816.3|2812.8|861
1612143000000|2021-02-01 01:30:00|2825.4|2821.9|2821|2817.5|2826.9|2823.4|2817.7|2814.2|933
1612143300000|2021-02-01 01:35:00|2821.3|2817.8|2817|2813.5|2823.3|2819.8|2816|2812.5|946
1612143600000|2021-02-01 01:40:00|2816.6|2813.1|2818.9|2815.4|2819.6|2816.1|2813|2809.4|894
1612143900000|2021-02-01 01:45:00|2819.1|2815.6|2822.2|2818.7|2827.7|2824.2|2813.3|2809.8|1023
1612144200000|2021-02-01 01:50:00|2822.3|2818.8|2828.2|2824.7|2830.9|2827.4|2817.4|2813.9|1046
1612144500000|2021-02-01 01:55:00|2827.8|2824.3|2821.7|2818.2|2829.3|2825.8|2818.4|2814.3|1122
1612144800000|2021-02-01 02:00:00|2821.6|2818.1|2826.9|2823.4|2829.3|2825.8|2820.3|2816.3|921
1612145100000|2021-02-01 02:05:00|2826.6|2823.1|2836.4|2832.9|2839.9|2836.4|2826.1|2822.5|1218
1612145400000|2021-02-01 02:10:00|2836.1|2832.6|2848.3|2844.8|2849.9|2846.4|2831.8|2828.3|1166
1612145700000|2021-02-01 02:15:00|2847.9|2844.4|2843.4|2839.9|2849.3|2845.8|2841.2|2837.7|880
1612146000000|2021-02-01 02:20:00|2843.6|2840.1|2837.2|2833.7|2847.5|2844|2834.9|2831.4|982
1612146300000|2021-02-01 02:25:00|2837.3|2833.8|2840.6|2837.1|2842.3|2838.4|2837.2|2833|658
1612146600000|2021-02-01 02:30:00|2840.5|2837|2858.2|2854.7|2865.9|2862.4|2840.5|2837|1421
1612146900000|2021-02-01 02:35:00|2858|2854.5|2857.1|2853.6|2863.5|2860|2852.9|2849.4|1135
1612147200000|2021-02-01 02:40:00|2856.8|2853.3|2864|2860.5|2870.3|2866.8|2856.5|2853|1093
1612147500000|2021-02-01 02:45:00|2863.7|2860.2|2855.6|2852.1|2865.8|2862.3|2854.8|2851.3|1025
1612147800000|2021-02-01 02:50:00|2855.4|2851.9|2857.1|2853.6|2858.5|2854.5|2850.7|2846.3|817
1612148100000|2021-02-01 02:55:00|2856.2|2852.7|2861.5|2858|2863.6|2860.1|2854.6|2851.1|895
1612148400000|2021-02-01 03:00:00|2861.7|2858.2|2858.7|2855.2|2866.1|2862.6|2857.7|2854.2|976
1612148700000|2021-02-01 03:05:00|2858.8|2855.3|2860.2|2856.7|2865.7|2862.2|2857.6|2854.1|1015
1612149000000|2021-02-01 03:10:00|2860.3|2856.8|2861.8|2858.3|2863.1|2859.6|2858|2854.5|984
1612149300000|2021-02-01 03:15:00|2861.6|2858.1|2860|2856.5|2863.4|2859.9|2857.5|2852.8|826
1612149600000|2021-02-01 03:20:00|2860.3|2856.8|2857.8|2854.3|2863|2859.5|2853.9|2850|867
1612149900000|2021-02-01 03:25:00|2857.6|2854.1|2861.7|2858.2|2864.2|2860.7|2857|2853.5|636
1612150200000|2021-02-01 03:30:00|2861.8|2858.3|2863.3|2859.8|2864.3|2860.8|2858.6|2855.1|609
1612150500000|2021-02-01 03:35:00|2863.5|2860|2863.2|2859.7|2863.5|2860|2859.2|2855.7|570
1612150800000|2021-02-01 03:40:00|2863.4|2859.9|2865.5|2862|2868.8|2865.3|2862.4|2858.9|645
1612151100000|2021-02-01 03:45:00|2865.7|2862.2|2861.9|2858.4|2866.5|2863|2861.1|2857.6|472
1612151400000|2021-02-01 03:50:00|2861.5|2858|2863|2859.5|2863.2|2859.7|2860.6|2856.7|504
1612151700000|2021-02-01 03:55:00|2862.9|2859.4|2861.3|2857.8|2863.2|2859.7|2859.6|2856.1|398
1612152000000|2021-02-01 04:00:00|2860.4|2858.4|2862|2858.5|2862.4|2858.9|2860.4|2857.1|368
1612152300000|2021-02-01 04:05:00|2862.1|2858.6|2856.9|2853.4|2862.5|2859|2856.1|2852.6|593
1612152600000|2021-02-01 04:10:00|2856.5|2853|2856.8|2853.3|2858.9|2855.4|2853.6|2850.1|546
1612152900000|2021-02-01 04:15:00|2856.9|2853.4|2849.8|2846.3|2857.8|2853.7|2847.5|2843.4|616
1612153200000|2021-02-01 04:20:00|2849.9|2846.4|2850.6|2847.1|2852.7|2848.9|2849|2845.5|434
1612153500000|2021-02-01 04:25:00|2850.5|2847|2844.2|2840.7|2853.3|2849.8|2844.2|2840.3|549
1612153800000|2021-02-01 04:30:00|2844.3|2840.8|2844.7|2841.2|2846.1|2842.6|2841.1|2837.6|496
1612154100000|2021-02-01 04:35:00|2844.6|2841.1|2848|2844.5|2850.2|2846.7|2843.8|2840.3|483
1612154400000|2021-02-01 04:40:00|2848.1|2844.6|2846.9|2843.4|2850.6|2847.1|2844.7|2841.2|556
1612154700000|2021-02-01 04:45:00|2846.4|2842.9|2847.7|2844.2|2850.2|2846.7|2844.8|2841.3|496
1612155000000|2021-02-01 04:50:00|2848|2844.5|2847.7|2844.2|2849.4|2846|2847.1|2843.6|417
1612155300000|2021-02-01 04:55:00|2847.6|2844.1|2846.9|2843.4|2849.2|2845.9|2845.3|2842.1|471
1612155600000|2021-02-01 05:00:00|2847|2843.5|2852.1|2848.6|2852.5|2849|2846.1|2842.6|531
1612155900000|2021-02-01 05:05:00|2852.2|2848.7|2857.5|2854|2858.7|2855.2|2851.7|2848.2|598
1612156200000|2021-02-01 05:10:00|2857.4|2853.9|2861.2|2857.7|2864.4|2860.9|2856.3|2852.8|528
1612156500000|2021-02-01 05:15:00|2861.1|2857.6|2860.1|2856.6|2865.3|2861.8|2859.8|2856.3|469
1612156800000|2021-02-01 05:20:00|2859.9|2856.4|2862|2858.5|2863.9|2860.4|2859.9|2856.4|454
1612157100000|2021-02-01 05:25:00|2862.1|2858.6|2855.6|2852.1|2862.1|2858.6|2855.1|2851.6|501
1612157400000|2021-02-01 05:30:00|2856|2852.5|2861.6|2858.1|2865.5|2862|2855.8|2852.3|1021
1612157700000|2021-02-01 05:35:00|2861.7|2858.2|2858.4|2854.9|2865.9|2862.4|2856.7|2853.2|799
1612158000000|2021-02-01 05:40:00|2858.5|2855|2843.7|2840.2|2859|2855.5|2839.2|2835.7|1222
1612158300000|2021-02-01 05:45:00|2843.5|2840|2843.5|2840|2852.6|2849.1|2842.7|2839.2|810
1612158600000|2021-02-01 05:50:00|2843.6|2840.1|2851.7|2848.2|2852.6|2849.1|2839.8|2836.3|933
1612158900000|2021-02-01 05:55:00|2852.2|2848.7|2850.3|2846.8|2854.8|2851.3|2849|2845.5|709
1612159200000|2021-02-01 06:00:00|2850.4|2846.9|2849.6|2846.1|2853|2849.5|2847.5|2844|525
1612159500000|2021-02-01 06:05:00|2849.7|2846.2|2852.3|2848.8|2854.7|2851.2|2849.3|2845.8|622
1612159800000|2021-02-01 06:10:00|2852|2848.5|2867.5|2864|2872|2868.5|2852|2848.5|814
1612160100000|2021-02-01 06:15:00|2867.4|2863.9|2869|2865.5|2869.1|2865.6|2861.6|2858.1|1059
1612160400000|2021-02-01 06:20:00|2869.1|2865.6|2872.2|2868.7|2872.6|2869.1|2866.2|2862.7|972
1612160700000|2021-02-01 06:25:00|2872.5|2869|2876.1|2872.6|2878.5|2875|2870.7|2867.2|946
1612161000000|2021-02-01 06:30:00|2876|2872.5|2873.2|2869.7|2877.4|2873.9|2871.4|2867.9|782
1612161300000|2021-02-01 06:35:00|2873.3|2869.8|2870.2|2866.7|2874.6|2871.1|2864.7|2861.5|917
1612161600000|2021-02-01 06:40:00|2870.4|2866.9|2879.2|2875.7|2880.4|2876.9|2868.9|2866.2|816
1612161900000|2021-02-01 06:45:00|2879.1|2875.6|2872.2|2868.7|2879.2|2875.7|2867.6|2864.1|1019
1612162200000|2021-02-01 06:50:00|2872.4|2868.9|2883.1|2879.6|2884.3|2880.8|2870|2866.5|1059
1612162500000|2021-02-01 06:55:00|2883.3|2879.8|2885.5|2882|2887.5|2884|2878.1|2873.8|1194
1612162800000|2021-02-01 07:00:00|2885.6|2882.1|2896.3|2892.8|2902.3|2898.8|2873.3|2869.8|1365
1612163100000|2021-02-01 07:05:00|2896.4|2892.9|2893.7|2890.2|2903.6|2899.8|2888.7|2882.2|1461
1612163400000|2021-02-01 07:10:00|2895.6|2890.5|2885.6|2882.1|2896.5|2893|2883.3|2879.1|1111
1612163700000|2021-02-01 07:15:00|2885.5|2882|2885.9|2880.8|2888.9|2884.4|2882.2|2876.4|1290
1612164000000|2021-02-01 07:20:00|2888|2880.5|2885.7|2879.7|2891.3|2884.8|2882.1|2874.3|1385
1612164300000|2021-02-01 07:25:00|2885.5|2879.5|2898.6|2895.1|2899.4|2895.1|2882.4|2876.3|1534
1612164600000|2021-02-01 07:30:00|2899.4|2894.1|2917.2|2911.3|2921.6|2916.6|2896|2890|1761
1612164900000|2021-02-01 07:35:00|2916.8|2911.2|2907.1|2901.9|2918.9|2912.7|2903.2|2898.6|1482
1612165200000|2021-02-01 07:40:00|2905.8|2902.3|2906|2901|2910.3|2903.9|2898.8|2894.7|1321
1612165500000|2021-02-01 07:45:00|2906.2|2901.2|2912.1|2908.6|2918|2913|2904.8|2897.2|1354
1612165800000|2021-02-01 07:50:00|2913.5|2908.5|2919.4|2914.4|2920.7|2915.7|2908.6|2904.7|1285
1612166100000|2021-02-01 07:55:00|2918.9|2913.9|2924.9|2921.4|2928.7|2923.8|2918.1|2913.9|1196
1612166400000|2021-02-01 08:00:00|2924.7|2921.2|2946.1|2941.1|2946.6|2941.6|2917.3|2913.8|1077
1612166700000|2021-02-01 08:05:00|2946.5|2941.5|2965.8|2962.3|2968.8|2964.8|2941.7|2936.7|1080
1612167000000|2021-02-01 08:10:00|2966.3|2962.8|2984.3|2979.3|3015.1|3005.7|2965.5|2962|1167
1612167300000|2021-02-01 08:15:00|2984.1|2979.1|2964.6|2959.6|2988.3|2983.3|2955|2950|1155
1612167600000|2021-02-01 08:20:00|2964.2|2959.2|2967.5|2964|2978.1|2973.1|2959|2951.1|1051
1612167900000|2021-02-01 08:25:00|2967.4|2963.9|2948.6|2943.6|2967.8|2963.9|2948.5|2943.5|1018
1612168200000|2021-02-01 08:30:00|2948.9|2943.9|2952.5|2947.5|2955.5|2950.5|2935.1|2930.1|1026
1612168500000|2021-02-01 08:35:00|2952.2|2947.2|2964.2|2959.2|2975.7|2970.7|2946.6|2941.6|1331
1612168800000|2021-02-01 08:40:00|2964.5|2959.5|2978.8|2973.8|2992.7|2988.3|2963.2|2954.6|1488
1612169100000|2021-02-01 08:45:00|2978.9|2973.9|2978|2973|2999.4|2994.4|2972.1|2964.2|1661
1612169400000|2021-02-01 08:50:00|2977.5|2972.5|2978.3|2973.3|2985.7|2980.7|2965.9|2960.7|1672
1612169700000|2021-02-01 08:55:00|2978.8|2973.8|2959.1|2954.1|2978.8|2973.8|2951.9|2946.9|1504
1612170000000|2021-02-01 09:00:00|2959.2|2954.2|2970.5|2965.5|2971.1|2966.3|2955.4|2950.4|1511
1612170300000|2021-02-01 09:05:00|2970.2|2965.2|2968.2|2963.2|2973.5|2968.6|2961.3|2951.9|1294
1612170600000|2021-02-01 09:10:00|2969|2964|2975.8|2970.8|2980.1|2975.2|2967.5|2962.5|1415
1612170900000|2021-02-01 09:15:00|2976.2|2971.2|2972.9|2969.4|2977.2|2972.2|2969.6|2964.6|1301
1612171200000|2021-02-01 09:20:00|2972.4|2968.9|2981.5|2978|2984.1|2980.6|2970.2|2965.7|1324
1612171500000|2021-02-01 09:25:00|2981.9|2978.4|2977.6|2974.1|2994.6|2990.3|2975.4|2971.9|1420
1612171800000|2021-02-01 09:30:00|2977.8|2974.3|2983.5|2978.5|2986.8|2983.3|2974.9|2971.4|1258
1612172100000|2021-02-01 09:35:00|2983.4|2978.4|2981.8|2976.8|2986|2981|2975.8|2970.8|1186
1612172400000|2021-02-01 09:40:00|2981.5|2976.5|2971.4|2967.9|2985.5|2981.6|2970.6|2966.5|1216
1612172700000|2021-02-01 09:45:00|2971.3|2967.8|2964.2|2959.2|2975.4|2970.4|2959.1|2954.2|1206
1612173000000|2021-02-01 09:50:00|2964|2959|2926.8|2921.8|2965.6|2960.6|2912.4|2908.9|1335
1612173300000|2021-02-01 09:55:00|2926.5|2923|2952.1|2948.6|2956.7|2951.7|2926.5|2922.9|1367
1612173600000|2021-02-01 10:00:00|2951.1|2947.6|2940.4|2936.9|2959.7|2954.7|2939.3|2934.4|1125
1612173900000|2021-02-01 10:05:00|2942.4|2937.4|2943.6|2940.1|2949.7|2945.3|2935.9|2930.9|1235
1612174200000|2021-02-01 10:10:00|2943.9|2940.4|2930.3|2926.8|2953.1|2948.6|2926.7|2921.9|1222
1612174500000|2021-02-01 10:15:00|2930.2|2926.7|2932.7|2927.7|2937.8|2932.8|2923.1|2918.2|1419
1612174800000|2021-02-01 10:20:00|2933.1|2928.1|2926.4|2922.9|2944.1|2939.1|2926.3|2921.3|1282
1612175100000|2021-02-01 10:25:00|2926.6|2923.1|2938.3|2934.8|2942|2938.5|2925.7|2922.2|1283
1612175400000|2021-02-01 10:30:00|2938.4|2934.9|2934.1|2930.6|2938.5|2934.9|2928.1|2924.1|1226
1612175700000|2021-02-01 10:35:00|2933.7|2930.2|2933.6|2930.1|2937.1|2933.6|2928.8|2924.3|1071
1612176000000|2021-02-01 10:40:00|2933.9|2930.4|2934.4|2929.4|2942.7|2939.2|2930.2|2925.9|1078
1612176300000|2021-02-01 10:45:00|2934.6|2929.6|2929.6|2926.1|2936.8|2933.3|2926.3|2922.4|1020
1612176600000|2021-02-01 10:50:00|2929.5|2926|2946.1|2941.1|2948.2|2944.7|2928.2|2924.5|1089
1612176900000|2021-02-01 10:55:00|2945.2|2941.7|2935.6|2932.1|2945.9|2942.2|2933.6|2930.1|1124
1612177200000|2021-02-01 11:00:00|2936|2932.5|2941.2|2936.2|2941.9|2937.4|2933.6|2930.1|1049
1612177500000|2021-02-01 11:05:00|2940.7|2935.7|2947.2|2943.7|2950.1|2946.6|2938.1|2934.3|1054
1612177800000|2021-02-01 11:10:00|2947.1|2943.6|2951.2|2946.2|2957.7|2953.4|2945.7|2941|1096
1612178100000|2021-02-01 11:15:00|2951.3|2946.3|2950.8|2947.3|2954.4|2950.9|2949.1|2945|887
1612178400000|2021-02-01 11:20:00|2951.4|2947.9|2955.1|2950.1|2956.7|2952.8|2948.9|2944.7|709
1612178700000|2021-02-01 11:25:00|2954|2949|2947.7|2944.2|2954|2949.9|2947.1|2943.5|793
1612179000000|2021-02-01 11:30:00|2947.8|2944.3|2935.7|2932.2|2948.4|2944.9|2934.5|2930.5|862
1612179300000|2021-02-01 11:35:00|2935.6|2932.1|2914.5|2909.5|2937|2932.7|2904.9|2901.4|1165
1612179600000|2021-02-01 11:40:00|2915.7|2910.7|2932.2|2928.7|2932.2|2928.7|2908.9|2904.7|1273
1612179900000|2021-02-01 11:45:00|2932|2928.5|2937.3|2933.8|2940|2935.9|2927.1|2923|1149
1612180200000|2021-02-01 11:50:00|2936.2|2932.7|2944.3|2940.8|2949.9|2946.4|2935.9|2932.4|1323
1612180500000|2021-02-01 11:55:00|2944.1|2940.6|2948.1|2944.6|2948.7|2945.2|2942.7|2938.5|1086
1612180800000|2021-02-01 12:00:00|2947.8|2944.3|2957.9|2954.4|2969.1|2965.6|2947.7|2944.2|1501
1612181100000|2021-02-01 12:05:00|2958|2954.5|2961.5|2958|2967.9|2964.4|2955.1|2951.6|1292
1612181400000|2021-02-01 12:10:00|2961.3|2957.8|2982.7|2979.2|2982.7|2979.2|2959|2955.5|1527
1612181700000|2021-02-01 12:15:00|2982.6|2979.1|2973.6|2970.1|2985.3|2981.8|2971.4|2967.9|1507
1612182000000|2021-02-01 12:20:00|2973.8|2970.3|2968.8|2965.3|2974.3|2970.8|2963.8|2960.3|1284
1612182300000|2021-02-01 12:25:00|2968.9|2965.4|2964.6|2961.1|2969.8|2966.3|2962.8|2959.3|1165
1612182600000|2021-02-01 12:30:00|2964.1|2960.6|2970.7|2967.2|2974.9|2971.4|2963.2|2958.7|1328
1612182900000|2021-02-01 12:35:00|2970.9|2967.4|2971.3|2967.8|2978.3|2974.8|2966.8|2963.3|1157
1612183200000|2021-02-01 12:40:00|2971.5|2968|2968.6|2965.1|2974.9|2971.4|2966.1|2962.6|1117
1612183500000|2021-02-01 12:45:00|2968.1|2964.6|2967.6|2964.1|2969.6|2966.1|2958.9|2955.4|1261
1612183800000|2021-02-01 12:50:00|2967.4|2963.9|2959.8|2956.3|2971.7|2967.7|2957.3|2953.8|1172
1612184100000|2021-02-01 12:55:00|2959.5|2956|2953.6|2950.1|2963|2959.5|2947.9|2944.4|1367
1612184400000|2021-02-01 13:00:00|2953.8|2950.3|2938.5|2935|2956.7|2953.2|2932.6|2929.1|1663
1612184700000|2021-02-01 13:05:00|2938.6|2935.1|2958.8|2955.3|2959.3|2955.8|2938.5|2935|1328
1612185000000|2021-02-01 13:10:00|2958.9|2955.4|2948.3|2944.8|2960.8|2957.3|2947.2|2943.7|1450
1612185300000|2021-02-01 13:15:00|2948.9|2945.4|2959.1|2955.6|2962.9|2959.4|2948.7|2945.2|1249
1612185600000|2021-02-01 13:20:00|2959.5|2956|2953.2|2949.7|2963.3|2959.8|2952|2948.5|1194
1612185900000|2021-02-01 13:25:00|2953.3|2949.8|2932.8|2929.3|2953.7|2950.2|2927.8|2924.3|1656
1612186200000|2021-02-01 13:30:00|2931.5|2928|2948.6|2945.1|2951.2|2947.7|2930.2|2926.7|1600
1612186500000|2021-02-01 13:35:00|2948.7|2945.2|2956.1|2952.6|2958.2|2954.7|2945.2|2941.7|1483
1612186800000|2021-02-01 13:40:00|2956.4|2952.9|2954.7|2951.2|2958.5|2955|2950.5|2947|1441
1612187100000|2021-02-01 13:45:00|2954.2|2950.7|2943.1|2939.6|2959.4|2955.9|2942.1|2938.6|1498
1612187400000|2021-02-01 13:50:00|2943.5|2940|2939.2|2935.7|2948.2|2944.7|2936.8|2933.3|1414
1612187700000|2021-02-01 13:55:00|2939.3|2935.8|2931|2927.5|2945.5|2942|2930.2|2926.7|1120
1612188000000|2021-02-01 14:00:00|2930.6|2927.1|2938.2|2934.7|2940.1|2936.6|2925.1|2921.6|1317
1612188300000|2021-02-01 14:05:00|2938|2934.5|2940.3|2936.8|2944.5|2941|2935.9|2932.4|1417
1612188600000|2021-02-01 14:10:00|2940.2|2936.7|2949.9|2946.4|2951.9|2948.4|2939.2|2935.7|1363
1612188900000|2021-02-01 14:15:00|2949.6|2946.1|2957.6|2954.1|2958|2954.5|2949.5|2946|1369
1612189200000|2021-02-01 14:20:00|2958.1|2954.6|2957.9|2954.4|2959.4|2955.9|2954.2|2950.7|1287
1612189500000|2021-02-01 14:25:00|2958|2954.5|2984.3|2980.8|2987.3|2983.8|2957.5|2954|1027
1612189800000|2021-02-01 14:30:00|2985|2981.5|2976.5|2973|2985.4|2981.9|2950.7|2947.2|1173
1612190100000|2021-02-01 14:35:00|2977|2973.5|2977.5|2974|2996.1|2992.6|2974.1|2970.6|1155
1612190400000|2021-02-01 14:40:00|2977.2|2973.7|2991.3|2987.8|2997.8|2994.3|2977.2|2973.7|1106
1612190700000|2021-02-01 14:45:00|2991.7|2988.2|2960.4|2956.9|2995.6|2992.1|2960.4|2956.9|1154
1612191000000|2021-02-01 14:50:00|2960.7|2957.2|2944.1|2940.6|2968.1|2964.6|2940.5|2937|1131
1612191300000|2021-02-01 14:55:00|2944|2940.5|2914|2909|2953.1|2949.6|2910.8|2906|1149
1612191600000|2021-02-01 15:00:00|2913.6|2908.6|2941.2|2937.7|2941.7|2938.2|2910.3|2906.8|1164
1612191900000|2021-02-01 15:05:00|2941.7|2938.2|2939.1|2935.6|2953.9|2950.4|2935.8|2932.3|1165
1612192200000|2021-02-01 15:10:00|2938.5|2935|2951.4|2947.9|2956.2|2952.7|2938.5|2935|1587
1612192500000|2021-02-01 15:15:00|2951.5|2948|2944.8|2941.3|2955.3|2951.8|2937|2933.5|1659
1612192800000|2021-02-01 15:20:00|2945|2941.5|2935.2|2931.7|2952.8|2949.3|2933.1|2929.6|1418
1612193100000|2021-02-01 15:25:00|2935.4|2931.9|2911.8|2908.3|2942.2|2938.7|2911.8|2908.3|1603
1612193400000|2021-02-01 15:30:00|2911.7|2908.2|2937|2933.5|2938.6|2935.1|2911.7|2908.2|1472
1612193700000|2021-02-01 15:35:00|2936.3|2932.8|2905.6|2902.1|2938|2934.5|2900.4|2896.9|1628
1612194000000|2021-02-01 15:40:00|2905.5|2902|2893.5|2890|2909.6|2906.1|2876.8|2873.3|1913
1612194300000|2021-02-01 15:45:00|2893.4|2889.9|2860.1|2856.6|2894.3|2890.8|2859.5|2856|1812
1612194600000|2021-02-01 15:50:00|2859.8|2856.3|2834.7|2831.2|2864.5|2861|2811.7|2808.2|1840
1612194900000|2021-02-01 15:55:00|2834.8|2831.3|2855.8|2852.3|2858.2|2854.7|2832.8|2829.3|1629
1612195200000|2021-02-01 16:00:00|2855.6|2852.1|2854.8|2851.3|2857.1|2853.6|2837.2|2833.7|1525
1612195500000|2021-02-01 16:05:00|2854.6|2851.1|2865|2861.5|2871.5|2868|2847.9|2844.4|1496
1612195800000|2021-02-01 16:10:00|2864.9|2861.4|2868.4|2864.9|2874.2|2870.7|2860.3|2856.8|1353
1612196100000|2021-02-01 16:15:00|2868.8|2865.3|2869.7|2866.2|2876.7|2873.2|2863|2859.5|1349
1612196400000|2021-02-01 16:20:00|2869.9|2866.4|2884.6|2881.1|2884.6|2881.1|2869.2|2865.7|1334
1612196700000|2021-02-01 16:25:00|2884.4|2880.9|2875.5|2872|2889.1|2885.6|2869.8|2866.3|1136
1612197000000|2021-02-01 16:30:00|2875.6|2872.1|2864|2860.5|2878.2|2874.7|2847.2|2843.7|1524
1612197300000|2021-02-01 16:35:00|2863.6|2860.1|2880.9|2877.4|2884.2|2880.7|2861.7|2858.2|1228
1612197600000|2021-02-01 16:40:00|2880.8|2877.3|2886.7|2883.2|2887.8|2884.3|2876.8|2873.3|1268
1612197900000|2021-02-01 16:45:00|2886.9|2883.4|2887.6|2884.1|2892.8|2889.3|2881.1|2877.6|1300
1612198200000|2021-02-01 16:50:00|2887.9|2884.4|2871.9|2868.4|2898.1|2894.6|2866.9|2863.4|1433
1612198500000|2021-02-01 16:55:00|2872|2868.5|2865.9|2862.4|2874.3|2870.8|2859.9|2856.4|1371
1612198800000|2021-02-01 17:00:00|2866|2862.5|2878.5|2875|2882.6|2879.1|2866|2862.5|1373
1612199100000|2021-02-01 17:05:00|2878.6|2875.1|2865.7|2862.2|2882.2|2878.7|2865.2|2861.7|1183
1612199400000|2021-02-01 17:10:00|2865.4|2861.9|2857.3|2853.8|2875|2871.4|2855.7|2852.2|1122
1612199700000|2021-02-01 17:15:00|2857.7|2854.2|2864.3|2860.8|2870.2|2866.3|2857|2853.5|1033
1612200000000|2021-02-01 17:20:00|2864.1|2860.6|2879.9|2876.4|2879.9|2876.4|2864.1|2860.6|763
1612200300000|2021-02-01 17:25:00|2880.1|2876.6|2889|2885.5|2891.7|2888.2|2877.3|2873.8|960
1612200600000|2021-02-01 17:30:00|2889.3|2885.8|2891.9|2888.4|2897.4|2893.9|2886.5|2883|1237
1612200900000|2021-02-01 17:35:00|2891.8|2888.3|2893.3|2889.8|2893.3|2889.8|2880.7|2877.2|959
1612201200000|2021-02-01 17:40:00|2893.4|2889.9|2894.6|2891.1|2903.1|2899.6|2892.5|2889|761
1612201500000|2021-02-01 17:45:00|2895|2891.5|2897.5|2894|2899.1|2895.6|2891.1|2887.6|1088
1612201800000|2021-02-01 17:50:00|2897.3|2893.8|2897.3|2893.8|2904.4|2900.9|2895.5|2892|1080
1612202100000|2021-02-01 17:55:00|2897.5|2894|2900.8|2897.3|2901.5|2898|2891.7|2888.2|921
1612202400000|2021-02-01 18:00:00|2900.5|2897|2900.7|2897.2|2905.1|2901.6|2899.6|2896.1|894
1612202700000|2021-02-01 18:05:00|2901.1|2897.6|2924.6|2919.6|2925.1|2920.5|2896.4|2892.9|1132
1612203000000|2021-02-01 18:10:00|2924.7|2919.7|2927.5|2922.5|2932|2927|2918.4|2914.3|1285
1612203300000|2021-02-01 18:15:00|2927.6|2922.6|2925.3|2920.3|2930.7|2925.7|2920.7|2916.1|1161
1612203600000|2021-02-01 18:20:00|2925.4|2920.4|2928|2923|2932.6|2927.6|2913.5|2909.1|1448
1612203900000|2021-02-01 18:25:00|2928.2|2923.2|2923.8|2918.8|2932.7|2928.3|2919.5|2914.5|1367
1612204200000|2021-02-01 18:30:00|2923.7|2918.7|2901.5|2896.5|2925.1|2920.1|2894.8|2889.8|1234
1612204500000|2021-02-01 18:35:00|2902.1|2897.1|2899|2894|2906.8|2902.5|2891.4|2887|823
1612204800000|2021-02-01 18:40:00|2898.9|2893.9|2902|2898.5|2903.8|2899.4|2892.7|2888.4|567
1612205100000|2021-02-01 18:45:00|2901.9|2898.4|2894.2|2890.7|2908.5|2904.8|2891.8|2888.2|541
1612205400000|2021-02-01 18:50:00|2894.1|2890.6|2886.7|2883.2|2898.2|2893.2|2877.8|2873.2|786
1612205700000|2021-02-01 18:55:00|2887|2883.5|2890.7|2887.2|2892.8|2887.9|2878|2873.8|706
1612206000000|2021-02-01 19:00:00|2890.6|2887.1|2883.1|2879.6|2891.4|2887.2|2881|2877.3|720
1612206300000|2021-02-01 19:05:00|2883|2879.5|2886.2|2882.7|2889.3|2885.5|2870.1|2866.1|925
1612206600000|2021-02-01 19:10:00|2886.3|2882.8|2888|2884.5|2888.9|2885.1|2880.5|2876.5|636
1612206900000|2021-02-01 19:15:00|2888.1|2884.6|2888.6|2885.1|2890.6|2886.6|2884.5|2880.9|706
1612207200000|2021-02-01 19:20:00|2888.5|2885|2896.2|2891.2|2899|2894.7|2888.4|2884.6|607
1612207500000|2021-02-01 19:25:00|2896.3|2891.3|2884.6|2879.6|2896.3|2891.8|2881.1|2876.7|674
1612207800000|2021-02-01 19:30:00|2884.8|2879.8|2881.4|2877.9|2887.2|2883.6|2874|2870.1|657
1612208100000|2021-02-01 19:35:00|2881.5|2878|2870.7|2865.7|2884.1|2879.7|2869.5|2865.6|711
1612208400000|2021-02-01 19:40:00|2870.5|2867|2866.9|2863.4|2876.1|2871.9|2865.1|2860.9|590
1612208700000|2021-02-01 19:45:00|2866.5|2863|2863.9|2860.4|2874.4|2869.7|2861|2856.6|759
1612209000000|2021-02-01 19:50:00|2863.5|2860|2870.9|2865.9|2871.7|2867.5|2860.2|2856.7|709
1612209300000|2021-02-01 19:55:00|2871.8|2866.8|2876.2|2872.7|2877.5|2872.8|2864|2859.8|696
1612209600000|2021-02-01 20:00:00|2876.3|2872.8|2876.3|2871.3|2881.1|2876.1|2872.7|2868.4|776
1612209900000|2021-02-01 20:05:00|2875.9|2870.9|2887.5|2882.5|2889.1|2884.1|2872.2|2868|709
1612210200000|2021-02-01 20:10:00|2887.4|2882.4|2892.1|2888.6|2893|2888.6|2879.5|2875|820
1612210500000|2021-02-01 20:15:00|2893.4|2888.4|2897.3|2892.3|2901.5|2897.4|2889.7|2886|790
1612210800000|2021-02-01 20:20:00|2897.4|2892.4|2902.4|2897.4|2905.5|2900.5|2895.4|2891.2|719
1612211100000|2021-02-01 20:25:00|2902.7|2897.7|2911.9|2908.4|2916.3|2911.3|2898|2893.9|851
1612211400000|2021-02-01 20:30:00|2912|2908.5|2917.1|2912.1|2921.8|2916.8|2907.4|2902.8|732
1612211700000|2021-02-01 20:35:00|2917|2912|2921.5|2916.5|2921.9|2917.2|2912.4|2908|799
1612212000000|2021-02-01 20:40:00|2921.6|2916.6|2908.5|2905|2924.9|2919.9|2907.2|2903.5|755
1612212300000|2021-02-01 20:45:00|2908.4|2904.9|2905.5|2902|2913.7|2909.1|2905|2900.9|591
1612212600000|2021-02-01 20:50:00|2905.7|2902.2|2895.4|2891.9|2905.8|2902.2|2894.9|2890.4|859
1612212900000|2021-02-01 20:55:00|2896|2891|2882.5|2877.5|2897|2892|2878.5|2874.3|724
1612213200000|2021-02-01 21:00:00|2882.4|2877.4|2891.7|2886.7|2892|2887|2882|2877.4|302
1612213500000|2021-02-01 21:05:00|2891.8|2886.8|2894.2|2889.2|2895|2890.5|2891.7|2886.7|270
1612213800000|2021-02-01 21:10:00|2894.3|2889.3|2896.2|2891.2|2898|2893|2893.1|2888.6|213
1612214100000|2021-02-01 21:15:00|2895.9|2890.9|2896.2|2891.2|2898.7|2894.4|2895.9|2890.9|195
1612214400000|2021-02-01 21:20:00|2896.3|2891.3|2894.3|2889.3|2897|2892|2893.5|2888.5|190
1612214700000|2021-02-01 21:25:00|2894.5|2889.5|2896.5|2891.5|2902.5|2897.5|2894|2889|219
1612215000000|2021-02-01 21:30:00|2896.6|2891.6|2910.3|2905.3|2910.8|2905.8|2896.6|2891.6|372
1612215300000|2021-02-01 21:35:00|2910.2|2905.2|2908.1|2903.1|2916|2911|2906.7|2901.7|414
1612215600000|2021-02-01 21:40:00|2909.1|2904.1|2906.7|2901.7|2909.1|2904.1|2902.9|2897.9|293
1612215900000|2021-02-01 21:45:00|2906.5|2901.5|2902.2|2897.2|2907|2902|2902|2897|282
1612216200000|2021-02-01 21:50:00|2903|2898|2902|2897|2911.2|2906.2|2900.7|2895.7|302
1612216500000|2021-02-01 21:55:00|2901.9|2896.9|2905.8|2900.8|2908.4|2902.7|2901|2896|303
1612220400000|2021-02-01 23:00:00|2885|2873|2880|2875|2900.3|2890.8|2866.9|2861.9|1039
1612220700000|2021-02-01 23:05:00|2880.5|2875.5|2875.7|2870.7|2891.8|2886.8|2875.2|2870.2|762
1612221000000|2021-02-01 23:10:00|2875.8|2870.8|2864.3|2859.3|2883.6|2878.6|2857.1|2852.1|680
1612221300000|2021-02-01 23:15:00|2865.4|2860.4|2874.5|2869.5|2879.1|2874.1|2864.9|2859.9|616
1612221600000|2021-02-01 23:20:00|2874.7|2869.7|2884.1|2879.1|2885.2|2880.2|2874|2869|467
1612221900000|2021-02-01 23:25:00|2883.8|2878.8|2884.5|2879.5|2884.9|2879.9|2878.1|2873.1|461
1612222200000|2021-02-01 23:30:00|2884.2|2879.2|2877.6|2872.6|2885.6|2880.6|2875.7|2871.4|441
1612222500000|2021-02-01 23:35:00|2877.4|2872.4|2872.9|2867.9|2878|2873|2862.4|2858.4|545
1612222800000|2021-02-01 23:40:00|2873.4|2868.4|2874.6|2869.6|2878.6|2873.6|2872.1|2867.6|418
1612223100000|2021-02-01 23:45:00|2875.3|2870.3|2866.2|2861.2|2878.1|2873.1|2865|2861.1|430
1612223400000|2021-02-01 23:50:00|2865.8|2860.8|2858.7|2853.7|2866.5|2862.5|2855.9|2851.7|616
1612223700000|2021-02-01 23:55:00|2858|2854.5|2856.5|2851.5|2862.7|2858.2|2848.5|2844.2|477
1612224000000|2021-02-02 00:00:00|2856.2|2851.2|2857.2|2852.2|2864.5|2860.2|2851.9|2847.6|590
1612224300000|2021-02-02 00:05:00|2857.3|2852.3|2854.1|2849.1|2859.1|2854.7|2850.7|2846.4|579
1612224600000|2021-02-02 00:10:00|2854.5|2849.5|2852.5|2847.5|2857.9|2854|2850|2845.4|569
1612224900000|2021-02-02 00:15:00|2852.6|2847.6|2847.8|2842.8|2853.9|2849.1|2844.4|2839.9|590
1612225200000|2021-02-02 00:20:00|2847.9|2842.9|2842.8|2837.8|2848.3|2844.2|2834.6|2829.7|636
1612225500000|2021-02-02 00:25:00|2842.9|2837.9|2846.9|2841.9|2854.1|2849.5|2842.4|2837.9|548
1612225800000|2021-02-02 00:30:00|2847.2|2842.2|2852.1|2847.1|2853.7|2848.7|2843.2|2838.2|619
1612226100000|2021-02-02 00:35:00|2852.2|2847.2|2853.3|2848.3|2855.8|2850.9|2850.4|2846.1|488
1612226400000|2021-02-02 00:40:00|2853.5|2848.5|2853.7|2848.7|2857.4|2853.8|2848.4|2844|673
1612226700000|2021-02-02 00:45:00|2853.8|2848.8|2853.3|2848.3|2854.7|2850.4|2850.6|2846|457
1612227000000|2021-02-02 00:50:00|2852.1|2848.6|2854.6|2849.6|2855.5|2851.1|2851.4|2847.1|525
1612227300000|2021-02-02 00:55:00|2854.5|2849.5|2862.1|2857.1|2862.2|2858.1|2853|2849.5|541
1612227600000|2021-02-02 01:00:00|2861.8|2856.8|2874.1|2869.1|2875.7|2871.4|2854|2849|1095
1612227900000|2021-02-02 01:05:00|2873.7|2868.7|2880.3|2875.3|2881.3|2876.3|2870.7|2866.2|711
1612228200000|2021-02-02 01:10:00|2880.2|2875.2|2882|2877|2884.2|2879.2|2879|2874|730
1612228500000|2021-02-02 01:15:00|2881.9|2876.9|2886.7|2881.7|2891.9|2887.3|2881.4|2876.4|846
1612228800000|2021-02-02 01:20:00|2886.8|2881.8|2888.7|2883.7|2891.7|2886.7|2883.8|2878.8|746
1612229100000|2021-02-02 01:25:00|2889.1|2884.1|2880.2|2875.2|2889.1|2884.1|2879|2874.1|674
1612229400000|2021-02-02 01:30:00|2880.1|2875.1|2882.3|2877.3|2883.3|2878.3|2876.7|2871.7|568
1612229700000|2021-02-02 01:35:00|2882.4|2877.4|2880.6|2875.6|2884.2|2879.9|2879.5|2874.5|646
1612230000000|2021-02-02 01:40:00|2880.5|2875.5|2874.4|2870.9|2880.6|2876.3|2872.2|2867.2|690
1612230300000|2021-02-02 01:45:00|2874.6|2871.1|2870.3|2865.3|2876.8|2872.4|2868.8|2864.2|694
1612230600000|2021-02-02 01:50:00|2870.2|2865.2|2875.4|2870.4|2877.6|2873.3|2868.6|2863.8|667
1612230900000|2021-02-02 01:55:00|2875.3|2870.3|2867|2862|2876.1|2871.8|2866.3|2861.3|513
1612231200000|2021-02-02 02:00:00|2867.2|2862.2|2868.1|2863.1|2873.5|2868.5|2867|2862|655
1612231500000|2021-02-02 02:05:00|2868|2863|2858.3|2853.3|2869.4|2864.4|2852.2|2847.2|865
1612231800000|2021-02-02 02:10:00|2858.4|2853.4|2854.2|2849.2|2859.4|2854.4|2853|2848|518
1612232100000|2021-02-02 02:15:00|2854.3|2849.3|2860.3|2855.3|2860.4|2855.4|2854|2849|442
1612232400000|2021-02-02 02:20:00|2860.2|2855.2|2860.7|2855.7|2862.9|2857.9|2859.5|2854.5|396
1612232700000|2021-02-02 02:25:00|2860.6|2855.6|2860.4|2855.4|2862.9|2857.9|2859.4|2854.4|287
1612233000000|2021-02-02 02:30:00|2860.6|2855.6|2864|2859|2866.1|2861.1|2860.2|2855.2|608
1612233300000|2021-02-02 02:35:00|2863.9|2858.9|2866.5|2861.5|2868.8|2863.8|2863|2858|441
1612233600000|2021-02-02 02:40:00|2866.4|2861.4|2863.7|2858.7|2866.5|2861.5|2863.1|2858.1|405
1612233900000|2021-02-02 02:45:00|2863.8|2858.8|2862.4|2857.4|2863.8|2858.8|2857.6|2852.6|543
1612234200000|2021-02-02 02:50:00|2862.3|2857.3|2857.7|2852.7|2863|2858|2856.8|2851.8|458
1612234500000|2021-02-02 02:55:00|2857.8|2852.8|2844.3|2839.3|2859.2|2854.2|2842.4|2837.4|634
1612234800000|2021-02-02 03:00:00|2844.5|2839.5|2851.2|2846.2|2853|2848|2843.4|2838.4|767
1612235100000|2021-02-02 03:05:00|2851.6|2846.6|2838.8|2833.8|2852.7|2847.7|2838.5|2833.5|932
1612235400000|2021-02-02 03:10:00|2839|2834|2836.2|2831.2|2842.5|2837.5|2826|2821|1143
1612235700000|2021-02-02 03:15:00|2836.1|2831.1|2835.1|2830.1|2838.4|2833.5|2830.4|2825.4|848
1612236000000|2021-02-02 03:20:00|2835.3|2830.3|2838|2833|2838.7|2834.3|2829.9|2825.5|844
1612236300000|2021-02-02 03:25:00|2837.9|2832.9|2836.6|2831.6|2838.5|2833.5|2828.5|2823.5|814
1612236600000|2021-02-02 03:30:00|2836.9|2831.9|2836.6|2831.6|2838.6|2833.6|2833.2|2828.2|667
1612236900000|2021-02-02 03:35:00|2836.5|2831.5|2835.1|2830.1|2836.9|2831.9|2832.8|2827.8|462
1612237200000|2021-02-02 03:40:00|2834.9|2829.9|2836.4|2831.4|2836.6|2831.6|2826.6|2821.9|621
1612237500000|2021-02-02 03:45:00|2836.3|2831.3|2843.4|2838.4|2845|2840|2835.5|2830.5|491
1612237800000|2021-02-02 03:50:00|2843.3|2838.3|2844.3|2839.3|2845.9|2840.9|2841.2|2836.2|364
1612238100000|2021-02-02 03:55:00|2844.2|2839.2|2844.4|2839.4|2845.9|2840.9|2842.5|2837.5|337
1612238400000|2021-02-02 04:00:00|2844.6|2839.6|2844.5|2841|2846.8|2841.8|2842.7|2837.7|432
1612238700000|2021-02-02 04:05:00|2844.6|2841.1|2841.7|2836.7|2846|2842.5|2841.1|2836.1|305
1612239000000|2021-02-02 04:10:00|2842|2837|2844.3|2839.3|2845.5|2841.5|2841.8|2837|327
1612239300000|2021-02-02 04:15:00|2844.4|2839.4|2844.5|2839.5|2844.9|2839.9|2842.4|2837.4|316
1612239600000|2021-02-02 04:20:00|2844.7|2839.7|2841.9|2836.9|2845.1|2841|2841.9|2836.9|302
1612239900000|2021-02-02 04:25:00|2841.8|2836.8|2840.5|2835.5|2843|2838|2840.4|2835.4|320
1612240200000|2021-02-02 04:30:00|2840.6|2835.6|2835.8|2830.8|2840.7|2835.7|2833.5|2828.5|405
1612240500000|2021-02-02 04:35:00|2836|2831|2834.5|2829.5|2837.7|2832.7|2830.8|2826.4|417
1612240800000|2021-02-02 04:40:00|2834.7|2829.7|2835.3|2830.3|2837.7|2832.7|2833.5|2828.5|335
1612241100000|2021-02-02 04:45:00|2835.2|2830.2|2838.6|2833.6|2838.8|2833.8|2834|2829|291
1612241400000|2021-02-02 04:50:00|2838.5|2833.5|2842.5|2837.5|2843.3|2838.3|2838.2|2833.2|357
1612241700000|2021-02-02 04:55:00|2842.6|2837.6|2840.3|2835.3|2842.9|2837.9|2837.4|2832.4|326
1612242000000|2021-02-02 05:00:00|2840.1|2835.1|2843|2838|2843|2838|2838.8|2833.8|270
1612242300000|2021-02-02 05:05:00|2842.8|2837.8|2852.5|2847.5|2852.9|2847.9|2842|2837|448
1612242600000|2021-02-02 05:10:00|2852.4|2847.4|2847.9|2842.9|2852.6|2847.6|2846.3|2842|358
1612242900000|2021-02-02 05:15:00|2848|2843|2850.2|2845.2|2851.3|2846.3|2844.7|2839.7|491
1612243200000|2021-02-02 05:20:00|2849.8|2844.8|2853|2848|2854.4|2849.4|2849.1|2844.1|409
1612243500000|2021-02-02 05:25:00|2853.1|2848.1|2850|2845|2853.1|2848.1|2848.2|2843.2|319
1612243800000|2021-02-02 05:30:00|2849.9|2844.9|2855.7|2850.7|2858.5|2854|2847.5|2842.5|752
1612244100000|2021-02-02 05:35:00|2855.6|2850.6|2860|2855|2863.1|2858.7|2855.1|2850.1|606
1612244400000|2021-02-02 05:40:00|2859.9|2854.9|2856.2|2851.2|2861.9|2857.6|2856.2|2851.2|582
1612244700000|2021-02-02 05:45:00|2856.3|2851.3|2858.3|2853.3|2860.2|2855.9|2854.5|2849.5|601
1612245000000|2021-02-02 05:50:00|2858.8|2853.8|2858.1|2853.1|2858.8|2853.8|2855.3|2850.3|597
1612245300000|2021-02-02 05:55:00|2858.5|2853.5|2864.5|2859.5|2865|2860.4|2856.8|2851.8|570
1612245600000|2021-02-02 06:00:00|2864.7|2859.7|2868.4|2863.4|2871.1|2866.1|2861.6|2856.6|953
1612245900000|2021-02-02 06:05:00|2868.5|2863.5|2873.3|2868.3|2876.3|2871.3|2867.8|2862.8|726
1612246200000|2021-02-02 06:10:00|2873.5|2868.5|2874.1|2869.1|2876.3|2871.6|2871.5|2866.5|707
1612246500000|2021-02-02 06:15:00|2873.9|2868.9|2870.6|2867.1|2875|2870.7|2866.8|2862.3|735
1612246800000|2021-02-02 06:20:00|2871.4|2866.4|2869.6|2864.6|2873.2|2868.2|2866.2|2862.7|508
1612247100000|2021-02-02 06:25:00|2869.5|2864.5|2866.7|2861.7|2871.4|2866.4|2863.2|2859.4|549
1612247400000|2021-02-02 06:30:00|2866.8|2861.8|2858.1|2853.1|2866.8|2861.8|2857.3|2852.3|661
1612247700000|2021-02-02 06:35:00|2858.3|2853.3|2855.3|2850.3|2858.4|2853.4|2851.7|2846.8|811
1612248000000|2021-02-02 06:40:00|2855.4|2850.4|2860.9|2855.9|2861.7|2856.7|2855.1|2850.1|598
1612248300000|2021-02-02 06:45:00|2860.7|2855.7|2857.1|2852.1|2863.8|2858.8|2856.6|2851.6|534
1612248600000|2021-02-02 06:50:00|2857.2|2852.2|2856.5|2851.5|2858.7|2854.2|2853.2|2848.2|482
1612248900000|2021-02-02 06:55:00|2856.6|2851.6|2859.1|2854.1|2859.8|2855.3|2853.1|2848.1|526
1612249200000|2021-02-02 07:00:00|2858.7|2853.7|2831.3|2827.8|2859.6|2855.6|2827.7|2824.2|1063
1612249500000|2021-02-02 07:05:00|2831.5|2828|2835.3|2830.3|2838.8|2833.8|2825.9|2820.9|851
1612249800000|2021-02-02 07:10:00|2835.1|2830.1|2794.1|2789.1|2841.3|2836.3|2786|2779.7|1161
1612250100000|2021-02-02 07:15:00|2793.9|2788.9|2784.4|2779.4|2797.9|2792.9|2772|2767|1488
1612250400000|2021-02-02 07:20:00|2784.3|2779.3|2776.7|2771.7|2791.3|2786.3|2776.2|2771.2|994
1612250700000|2021-02-02 07:25:00|2777.1|2772.1|2780.1|2775.1|2783.1|2778.1|2772.8|2767.8|1087
1612251000000|2021-02-02 07:30:00|2780.2|2775.2|2805.6|2800.6|2806.8|2801.8|2780.1|2775.1|1126
1612251300000|2021-02-02 07:35:00|2805.7|2800.7|2823.7|2818.7|2824|2819|2802.1|2797.1|959
1612251600000|2021-02-02 07:40:00|2823.8|2818.8|2803.6|2798.6|2830.7|2825.7|2802.6|2797.6|978
1612251900000|2021-02-02 07:45:00|2804.6|2799.6|2791.2|2786.2|2807|2803.1|2784.6|2779.6|1062
1612252200000|2021-02-02 07:50:00|2791.1|2786.1|2789|2784|2801.4|2796.4|2784.1|2779.1|918
1612252500000|2021-02-02 07:55:00|2788.8|2783.8|2785.3|2780.3|2794.6|2789.6|2778.6|2773.6|831
1612252800000|2021-02-02 08:00:00|2785.4|2780.4|2789.3|2784.3|2797.9|2792.9|2780.5|2775.5|767
1612253100000|2021-02-02 08:05:00|2789.4|2784.4|2774.6|2769.6|2794.8|2789.8|2773.6|2768.6|696
1612253400000|2021-02-02 08:10:00|2774.4|2769.4|2757.9|2752.9|2774.6|2769.6|2749|2745.1|854
1612253700000|2021-02-02 08:15:00|2757.5|2752.5|2789.9|2784.9|2794.5|2789.5|2750|2745|836
1612254000000|2021-02-02 08:20:00|2790.1|2785.1|2778.7|2773.7|2793.2|2788.2|2774.4|2769.4|708
1612254300000|2021-02-02 08:25:00|2778.6|2773.6|2752.2|2747.2|2778.7|2773.7|2752.2|2747.2|798
1612254600000|2021-02-02 08:30:00|2752|2747|2759.5|2754.5|2765.3|2760.3|2750.9|2745.9|1049
1612254900000|2021-02-02 08:35:00|2759.4|2754.4|2766.5|2761.5|2769.8|2764.8|2753.6|2748.6|1010
1612255200000|2021-02-02 08:40:00|2766.7|2761.7|2778.6|2773.6|2783.1|2778.1|2765.5|2760.5|999
1612255500000|2021-02-02 08:45:00|2778.9|2773.9|2766.7|2761.7|2781.9|2776.9|2765.4|2760.4|849
1612255800000|2021-02-02 08:50:00|2766.8|2761.8|2762.9|2759.4|2769.9|2764.9|2761.4|2756.4|706
1612256100000|2021-02-02 08:55:00|2763|2759.5|2772.4|2767.4|2773.3|2768.8|2762.6|2758.2|730
1612256400000|2021-02-02 09:00:00|2772.3|2767.3|2767.4|2762.4|2778|2773|2765.1|2760.4|815
1612256700000|2021-02-02 09:05:00|2767.3|2762.3|2774|2769|2779.2|2775|2763.5|2758.5|842
1612257000000|2021-02-02 09:10:00|2773.8|2768.8|2778.6|2773.6|2780.5|2775.8|2772.8|2768.3|618
1612257300000|2021-02-02 09:15:00|2778.5|2773.5|2772|2767|2778.7|2773.7|2771.9|2766.9|546
1612257600000|2021-02-02 09:20:00|2772.1|2767.1|2772.4|2767.4|2775.8|2770.8|2770.7|2765.7|546
1612257900000|2021-02-02 09:25:00|2772.3|2767.3|2767.3|2762.3|2776.2|2771.2|2767|2762|507
1612258200000|2021-02-02 09:30:00|2767.5|2762.5|2754.5|2749.5|2768|2763|2749.7|2746.1|681
1612258500000|2021-02-02 09:35:00|2754.4|2749.4|2767.9|2762.9|2769.3|2764.3|2753|2748|670
1612258800000|2021-02-02 09:40:00|2768|2763|2774.4|2769.4|2776.2|2771.4|2767.8|2762.8|512
1612259100000|2021-02-02 09:45:00|2774.3|2769.3|2768.9|2763.9|2778.2|2773.2|2768.3|2763.3|498
1612259400000|2021-02-02 09:50:00|2768.7|2763.7|2776.1|2771.1|2777.9|2772.9|2765|2760|514
1612259700000|2021-02-02 09:55:00|2776.2|2771.2|2768.7|2763.7|2776.4|2771.4|2768.2|2763.2|416
1612260000000|2021-02-02 10:00:00|2768.9|2763.9|2773|2768|2773.4|2768.6|2768.6|2763.6|455
1612260300000|2021-02-02 10:05:00|2772.7|2767.7|2777.3|2772.3|2777.6|2772.6|2762.7|2757.7|562
1612260600000|2021-02-02 10:10:00|2778.1|2773.1|2773.3|2769.8|2778.1|2773.4|2772.9|2768.8|542
1612260900000|2021-02-02 10:15:00|2773.1|2769.6|2766.3|2761.3|2775|2770.7|2755.4|2750.4|933
1612261200000|2021-02-02 10:20:00|2766|2761|2763|2758|2766.6|2761.6|2760.3|2755.3|601
1612261500000|2021-02-02 10:25:00|2763.4|2758.4|2760.5|2755.5|2764.2|2759.2|2759.6|2754.8|651
1612261800000|2021-02-02 10:30:00|2760.7|2755.7|2764.1|2759.1|2766.7|2762.3|2759.2|2754.2|494
1612262100000|2021-02-02 10:35:00|2764|2759|2767.9|2762.9|2767.9|2763.1|2761.5|2757.1|460
1612262400000|2021-02-02 10:40:00|2767.8|2762.8|2772.2|2767.2|2774.3|2770.2|2767|2762.6|576
1612262700000|2021-02-02 10:45:00|2772.5|2767.5|2775.8|2770.8|2776.9|2772.8|2770.1|2765.1|512
1612263000000|2021-02-02 10:50:00|2775.7|2770.7|2773.2|2768.2|2775.9|2771.2|2771|2766|353
1612263300000|2021-02-02 10:55:00|2772.5|2769|2780.4|2775.4|2780.5|2775.5|2769.4|2764.7|445
1612263600000|2021-02-02 11:00:00|2780.3|2775.3|2780.5|2775.5|2783.8|2778.8|2776.2|2771.2|597
1612263900000|2021-02-02 11:05:00|2780.4|2775.4|2787.2|2782.2|2788|2783|2779.1|2774.1|539
1612264200000|2021-02-02 11:10:00|2787.3|2782.3|2783|2778|2787.3|2782.3|2781|2776|549
1612264500000|2021-02-02 11:15:00|2783.1|2778.1|2780.4|2775.4|2783.5|2778.8|2778.8|2773.8|409
1612264800000|2021-02-02 11:20:00|2780.3|2775.3|2772.8|2767.8|2780.7|2775.7|2771.8|2766.8|481
1612265100000|2021-02-02 11:25:00|2772.9|2767.9|2765.7|2760.7|2773.5|2768.5|2764.7|2759.7|527
1612265400000|2021-02-02 11:30:00|2765.1|2760.1|2769.6|2764.6|2771.5|2766.5|2765.1|2760.1|530
1612265700000|2021-02-02 11:35:00|2769.3|2764.3|2760.9|2755.9|2771.4|2766.9|2757|2752|661
1612266000000|2021-02-02 11:40:00|2761.2|2756.2|2769.9|2764.9|2772.7|2767.7|2759.7|2754.7|489
1612266300000|2021-02-02 11:45:00|2770|2765|2763.1|2758.1|2772|2767.2|2762.7|2757.7|568
1612266600000|2021-02-02 11:50:00|2763.4|2758.4|2765.8|2760.8|2767.8|2762.8|2760.6|2755.6|529
1612266900000|2021-02-02 11:55:00|2765.7|2760.7|2736.8|2731.8|2766.3|2761.3|2722.2|2717.2|856
1612267200000|2021-02-02 12:00:00|2736.7|2731.7|2752|2747|2756|2751|2724.2|2719.2|1262
1612267500000|2021-02-02 12:05:00|2752.1|2747.1|2744.5|2739.5|2753.5|2748.5|2744.1|2739.1|928
1612267800000|2021-02-02 12:10:00|2744.2|2739.2|2751.8|2746.8|2752.6|2747.6|2737|2732|1025
1612268100000|2021-02-02 12:15:00|2751.7|2746.7|2753.6|2748.6|2758|2753|2748.5|2743.5|878
1612268400000|2021-02-02 12:20:00|2753.4|2748.4|2753.1|2748.1|2759.9|2754.9|2751.8|2746.8|954
1612268700000|2021-02-02 12:25:00|2753.2|2748.2|2754.7|2749.7|2756.3|2751.3|2748.4|2743.4|795
1612269000000|2021-02-02 12:30:00|2754.5|2749.5|2753.3|2748.3|2756.1|2751.1|2747.8|2742.8|666
1612269300000|2021-02-02 12:35:00|2753.1|2748.1|2749.2|2744.2|2753.7|2748.9|2747.2|2742.2|710
1612269600000|2021-02-02 12:40:00|2749.3|2744.3|2754.5|2749.5|2755.1|2750.1|2745|2740|736
1612269900000|2021-02-02 12:45:00|2754.4|2749.4|2757.8|2752.8|2759|2754|2749.1|2744.1|879
1612270200000|2021-02-02 12:50:00|2757.4|2752.4|2757.6|2754.1|2762.7|2758.2|2755.3|2750.3|902
1612270500000|2021-02-02 12:55:00|2757.7|2754.2|2759.4|2754.4|2764.4|2759.4|2753.5|2748.5|950
1612270800000|2021-02-02 13:00:00|2759.8|2754.8|2765.6|2762.1|2770.3|2766.3|2755.1|2750.1|1495
1612271100000|2021-02-02 13:05:00|2765.5|2762|2764.4|2760.9|2771|2767.5|2756|2752|1074
1612271400000|2021-02-02 13:10:00|2764.5|2761|2772.3|2768.8|2779.3|2775.4|2764.5|2761|1131
1612271700000|2021-02-02 13:15:00|2772.5|2769|2750.2|2745.2|2773|2769|2747.9|2744.4|1134
1612272000000|2021-02-02 13:20:00|2750.4|2745.4|2759.2|2755.7|2760.7|2756.5|2745.6|2740.6|1339
1612272300000|2021-02-02 13:25:00|2759.1|2755.6|2741.3|2737.8|2759.6|2756.1|2738.9|2733.9|1478
1612272600000|2021-02-02 13:30:00|2741.5|2738|2727.6|2724.1|2744.6|2739.6|2727.1|2723.6|1435
1612272900000|2021-02-02 13:35:00|2727.5|2724|2740.9|2737.4|2741.7|2737.7|2726|2722.5|1311
1612273200000|2021-02-02 13:40:00|2741|2737.5|2743.6|2740.1|2747.8|2743.6|2732.7|2728.5|1107
1612273500000|2021-02-02 13:45:00|2743.4|2739.9|2744.2|2740.7|2745.9|2741.8|2732|2728.5|1012
1612273800000|2021-02-02 13:50:00|2744.5|2741|2750.2|2746.7|2751.2|2747.2|2744.4|2740.6|893
1612274100000|2021-02-02 13:55:00|2750.3|2746.8|2752.2|2748.7|2753.4|2749.9|2746.7|2743.2|1133
1612274400000|2021-02-02 14:00:00|2751.9|2748.4|2749|2745.5|2755.9|2752.4|2747.5|2744|1137
1612274700000|2021-02-02 14:05:00|2749.3|2745.8|2742.6|2739.1|2749.3|2745.8|2740.9|2737.4|901
1612275000000|2021-02-02 14:10:00|2743.2|2739.7|2740.3|2736.8|2749.4|2745.9|2739.6|2735.4|1049
1612275300000|2021-02-02 14:15:00|2740.2|2736.7|2749.7|2746.2|2751.9|2748.4|2739.8|2736.3|825
1612275600000|2021-02-02 14:20:00|2749.9|2746.4|2755.6|2752.1|2757.3|2753.8|2747.5|2744|584
1612275900000|2021-02-02 14:25:00|2755.7|2752.2|2752.3|2747.3|2758.9|2754.6|2747.6|2743.6|586
1612276200000|2021-02-02 14:30:00|2752.6|2747.6|2724.6|2721.1|2753|2748|2711.6|2707|1094
1612276500000|2021-02-02 14:35:00|2724.7|2721.2|2711.6|2708.1|2724.7|2721.2|2708.3|2704.8|983
1612276800000|2021-02-02 14:40:00|2711.3|2707.8|2720.1|2716.6|2720.2|2716.7|2705.6|2702.1|950
1612277100000|2021-02-02 14:45:00|2719.9|2716.4|2706.7|2703.2|2720.7|2717.2|2701.1|2697.5|1202
1612277400000|2021-02-02 14:50:00|2706.4|2702.9|2680.4|2675.4|2706.5|2703|2674.7|2669.7|1726
1612277700000|2021-02-02 14:55:00|2680.3|2675.3|2692.3|2688.8|2692.3|2688.8|2671|2666|1658
1612278000000|2021-02-02 15:00:00|2692.4|2688.9|2698.3|2694.8|2707.7|2704.2|2690.2|2686.7|1584
1612278300000|2021-02-02 15:05:00|2698.4|2694.9|2695.4|2691.9|2703.8|2700.3|2692.3|2688.8|1309
1612278600000|2021-02-02 15:10:00|2695.5|2692|2694.5|2691|2701.5|2698|2684.5|2679.9|1251
1612278900000|2021-02-02 15:15:00|2694.4|2690.9|2697.8|2694.3|2708.2|2704.7|2691.9|2688.4|1321
1612279200000|2021-02-02 15:20:00|2697.6|2694.1|2694.1|2690.6|2700.9|2696.5|2691.7|2688.2|1163
1612279500000|2021-02-02 15:25:00|2694|2690.5|2690.4|2686.9|2701.8|2698.3|2688.4|2684.9|1295
1612279800000|2021-02-02 15:30:00|2690.3|2686.8|2693.9|2690.4|2693.9|2690.4|2684.5|2681|1193
1612280100000|2021-02-02 15:35:00|2694.1|2690.6|2668.7|2665.2|2694.1|2690.6|2666.6|2662.8|1244
1612280400000|2021-02-02 15:40:00|2668.6|2665.1|2678.3|2674.8|2685.6|2682.1|2668.6|2665.1|1286
1612280700000|2021-02-02 15:45:00|2678.4|2674.9|2683.9|2680.4|2684.9|2681.4|2662.9|2657.9|1243
1612281000000|2021-02-02 15:50:00|2683.8|2680.3|2678.7|2675.2|2684|2680.5|2674.4|2670.9|954
1612281300000|2021-02-02 15:55:00|2678.4|2674.9|2675|2671.5|2686.5|2683|2674.6|2671.1|892
1612281600000|2021-02-02 16:00:00|2674.9|2671.4|2684.9|2681.4|2685.6|2682.1|2670.9|2667.4|952
1612281900000|2021-02-02 16:05:00|2684.8|2681.3|2689.5|2686|2691.7|2688.2|2682.6|2679.1|903
1612282200000|2021-02-02 16:10:00|2689.6|2686.1|2697|2693.5|2702.2|2697.2|2687.5|2684|922
1612282500000|2021-02-02 16:15:00|2696.9|2693.4|2695.6|2692.1|2701.4|2697.9|2694.5|2690.8|813
1612282800000|2021-02-02 16:20:00|2695.7|2692.2|2695.6|2692.1|2700.5|2697|2693.3|2689.8|872
1612283100000|2021-02-02 16:25:00|2695.5|2692|2691|2687.5|2698.5|2695|2688.8|2685.3|829
1612283400000|2021-02-02 16:30:00|2690.9|2687.4|2678.6|2675.1|2691.4|2687.9|2678|2674.5|1045
1612283700000|2021-02-02 16:35:00|2678.9|2675.4|2679.9|2676.4|2684.1|2680.6|2677.1|2673.6|876
1612284000000|2021-02-02 16:40:00|2680.2|2676.7|2683.3|2679.8|2683.5|2680|2676.6|2673.1|962
1612284300000|2021-02-02 16:45:00|2683.2|2679.7|2676.2|2672.7|2687.7|2684.2|2670.4|2666.9|1070
1612284600000|2021-02-02 16:50:00|2676|2672.5|2681.5|2678|2683.1|2679.6|2675.7|2672.2|971
1612284900000|2021-02-02 16:55:00|2681.4|2677.9|2675.6|2672.1|2684|2680.5|2673|2669.5|874
1612285200000|2021-02-02 17:00:00|2675.9|2672.4|2675.4|2671.9|2676.9|2673.4|2668.6|2665.1|995
1612285500000|2021-02-02 17:05:00|2675.3|2671.8|2668.1|2664.6|2678.7|2675.2|2663|2659.5|945
1612285800000|2021-02-02 17:10:00|2668.3|2664.8|2660.5|2657|2668.9|2665.3|2652.9|2649.4|1118
1612286100000|2021-02-02 17:15:00|2660.6|2657.1|2646.3|2642.8|2661|2657.5|2644.5|2639.5|1045
1612286400000|2021-02-02 17:20:00|2647.1|2642.1|2650.2|2646.7|2653.6|2649.3|2641.6|2638.1|959
1612286700000|2021-02-02 17:25:00|2650.3|2646.8|2661.7|2658.2|2663.6|2660.1|2649.8|2646.1|924
1612287000000|2021-02-02 17:30:00|2661.9|2658.4|2663.3|2659.8|2664.4|2660.9|2657.9|2654.4|787
1612287300000|2021-02-02 17:35:00|2662.8|2659.3|2662.1|2658.6|2664.9|2661.4|2660.2|2656.7|596
1612287600000|2021-02-02 17:40:00|2661.6|2658.1|2659.8|2656.3|2661.7|2658.2|2653.2|2649.7|673
1612287900000|2021-02-02 17:45:00|2659.9|2656.4|2660.1|2656.6|2662.6|2659.1|2657.1|2653|609
1612288200000|2021-02-02 17:50:00|2659.7|2656.2|2645.3|2641.8|2659.7|2656.2|2641.9|2638.4|971
1612288500000|2021-02-02 17:55:00|2645.2|2641.7|2642.1|2638.6|2647.8|2643.1|2637.8|2634.3|970
1612288800000|2021-02-02 18:00:00|2641.9|2638.4|2651.2|2647.7|2651.3|2647.8|2640.7|2637.2|839
1612289100000|2021-02-02 18:05:00|2650.7|2647.2|2635.6|2630.6|2650.7|2647.2|2630.2|2626|1055
1612289400000|2021-02-02 18:10:00|2636|2631|2640.5|2637|2643.6|2640.1|2634.8|2630.6|768
1612289700000|2021-02-02 18:15:00|2640|2636.5|2638|2634.5|2640.8|2636.8|2633.9|2630|852
1612290000000|2021-02-02 18:20:00|2637.8|2634.3|2636.9|2633.4|2643.5|2640|2630.7|2625.7|1183
1612290300000|2021-02-02 18:25:00|2637.9|2634.4|2641.5|2638|2641.8|2638|2632.7|2629.2|942
1612290600000|2021-02-02 18:30:00|2641.7|2638.2|2647.8|2644.3|2648.7|2644.7|2640.6|2636.4|485
1612290900000|2021-02-02 18:35:00|2647.7|2644.2|2656.4|2652.9|2658.6|2655.1|2645.4|2641.5|626
1612291200000|2021-02-02 18:40:00|2656.7|2653.2|2663|2659.5|2663.9|2660.4|2655.1|2651.6|582
1612291500000|2021-02-02 18:45:00|2663.1|2659.6|2660.9|2657.4|2663.1|2659.6|2656.9|2653.4|468
1612291800000|2021-02-02 18:50:00|2660.8|2657.3|2662.9|2659.4|2664.3|2659.9|2659.4|2655.9|374
1612292100000|2021-02-02 18:55:00|2662.7|2659.2|2660.4|2656.9|2668.3|2664.4|2658.2|2654.3|592
1612292400000|2021-02-02 19:00:00|2660.5|2657|2663.7|2660.2|2664.9|2660.6|2658.4|2654.5|452
1612292700000|2021-02-02 19:05:00|2663.6|2660.1|2671.6|2668.1|2672.7|2668.2|2662|2658.5|527
1612293000000|2021-02-02 19:10:00|2671.5|2668|2676.2|2671.2|2677.4|2673.3|2668.5|2665|582
1612293300000|2021-02-02 19:15:00|2676.3|2671.3|2673.1|2669.6|2677|2672.6|2671.7|2667.5|489
1612293600000|2021-02-02 19:20:00|2673.5|2670|2674.3|2670.8|2676.5|2672.7|2672.4|2668.1|330
1612293900000|2021-02-02 19:25:00|2674.5|2671|2677|2673.5|2678.6|2674.7|2672.4|2668.7|411
1612294200000|2021-02-02 19:30:00|2677.1|2673.6|2684.8|2681.3|2685.5|2682|2676.8|2673.3|510
1612294500000|2021-02-02 19:35:00|2685.1|2681.6|2686.9|2683.4|2688.6|2685.1|2682.9|2679.4|443
1612294800000|2021-02-02 19:40:00|2687|2683.5|2682.1|2678.6|2687|2683.5|2681.9|2678.4|444
1612295100000|2021-02-02 19:45:00|2682|2678.5|2682.2|2678.7|2683.5|2679.7|2679.2|2675.2|353
1612295400000|2021-02-02 19:50:00|2682.4|2678.9|2681.7|2678.2|2683.8|2680.3|2681.2|2677|246
1612295700000|2021-02-02 19:55:00|2681.8|2678.3|2681.5|2678|2686.7|2683.2|2679.8|2676.3|513
1612296000000|2021-02-02 20:00:00|2681.2|2677.7|2676.1|2671.1|2685.4|2680.4|2674.8|2670.6|612
1612296300000|2021-02-02 20:05:00|2676.3|2671.3|2672.3|2667.3|2676.4|2671.7|2671.2|2666.9|534
1612296600000|2021-02-02 20:10:00|2672.1|2667.1|2667.8|2664.3|2675.3|2670.3|2667.5|2663.2|613
1612296900000|2021-02-02 20:15:00|2670.1|2665.1|2660.6|2657.1|2670.1|2665.1|2660.4|2656.8|491
1612297200000|2021-02-02 20:20:00|2660.7|2657.2|2659.5|2654.5|2660.7|2657.2|2656.6|2652.2|476
1612297500000|2021-02-02 20:25:00|2659|2654|2659|2655.5|2661.9|2657.3|2656.7|2652.4|381
1612297800000|2021-02-02 20:30:00|2658.9|2655.4|2656|2652.5|2660|2655.9|2655.7|2652.2|359
1612298100000|2021-02-02 20:35:00|2655.9|2652.4|2651.6|2648.1|2656.6|2653.1|2649.7|2646.2|409
1612298400000|2021-02-02 20:40:00|2651.7|2648.2|2651.9|2648.4|2652.9|2648.7|2649.3|2645.4|381
1612298700000|2021-02-02 20:45:00|2651.8|2648.3|2653.1|2649.6|2657.6|2654.1|2651.4|2647.9|401
1612299000000|2021-02-02 20:50:00|2653.6|2650.1|2649.3|2645.8|2654.2|2650.4|2649.2|2645.7|383
1612299300000|2021-02-02 20:55:00|2649.2|2645.7|2644.6|2641.1|2652.2|2648.5|2644|2640.5|657
1612299600000|2021-02-02 21:00:00|2644.5|2641|2651.3|2647.8|2652|2647.8|2641.7|2638.2|627
1612299900000|2021-02-02 21:05:00|2651.2|2647.7|2653.4|2649.9|2654.7|2650.4|2651.1|2646.7|443
1612300200000|2021-02-02 21:10:00|2653.1|2649.6|2656.3|2652.8|2658.7|2655.2|2652.6|2647.9|381
1612300500000|2021-02-02 21:15:00|2656.9|2651.9|2663|2658|2664.5|2661|2654.4|2650.8|404
1612300800000|2021-02-02 21:20:00|2663.3|2658.3|2660.8|2657.3|2663.3|2659|2657.6|2653.4|317
1612301100000|2021-02-02 21:25:00|2660.9|2657.4|2659.4|2655.9|2663.1|2659.5|2658.9|2654.9|274
1612301400000|2021-02-02 21:30:00|2659.3|2655.8|2658.2|2654.7|2661|2657.5|2657.4|2653.2|264
1612301700000|2021-02-02 21:35:00|2658|2654.5|2660.2|2655.2|2661.1|2657.2|2656.8|2652.6|158
1612302000000|2021-02-02 21:40:00|2659.5|2656|2661.9|2656.9|2664|2660.2|2658.4|2654.2|256
1612302300000|2021-02-02 21:45:00|2662|2657|2664.9|2661.4|2668.5|2663.8|2660.7|2656.1|411
1612302600000|2021-02-02 21:50:00|2665|2661.5|2668.6|2663.6|2669.5|2665.2|2663.6|2659.2|347
1612302900000|2021-02-02 21:55:00|2668.7|2663.7|2673.8|2668.8|2675.4|2669.9|2667|2662.4|369
1612306800000|2021-02-02 23:00:00|2670.8|2665.8|2682.6|2677.6|2686.8|2681.8|2670.8|2665.8|506
1612307100000|2021-02-02 23:05:00|2683.4|2678.4|2690.9|2685.9|2691.5|2686.5|2680.7|2675.7|512
1612307400000|2021-02-02 23:10:00|2690.8|2685.8|2688.8|2683.8|2694.8|2689.8|2687|2682|479
1612307700000|2021-02-02 23:15:00|2689|2684|2691.5|2686.5|2691.8|2686.8|2685.4|2680.4|399
1612308000000|2021-02-02 23:20:00|2691.3|2686.3|2688.8|2683.8|2693|2688|2687.5|2682.5|374
1612308300000|2021-02-02 23:25:00|2688.9|2683.9|2697.8|2692.8|2698.7|2693.7|2688.6|2683.9|370
1612308600000|2021-02-02 23:30:00|2697.7|2692.7|2696.2|2691.2|2698.2|2693.2|2691.5|2686.5|369
1612308900000|2021-02-02 23:35:00|2696.3|2691.3|2692.8|2687.8|2696.5|2691.5|2690.1|2685.1|342
1612309200000|2021-02-02 23:40:00|2692.9|2687.9|2692|2687|2693.3|2688.6|2690.1|2685.1|317
1612309500000|2021-02-02 23:45:00|2692.1|2687.1|2691.7|2686.7|2692.8|2687.8|2690.1|2685.3|305
1612309800000|2021-02-02 23:50:00|2691.1|2686.1|2688.5|2683.5|2691.6|2686.6|2687|2682|324
1612310100000|2021-02-02 23:55:00|2688.6|2683.6|2683.9|2678.9|2689.4|2684.4|2682.9|2677.9|314
1612310400000|2021-02-03 00:00:00|2683.8|2678.8|2687.8|2682.8|2688.5|2683.5|2683.8|2678.8|404
1612310700000|2021-02-03 00:05:00|2687.7|2682.7|2691.9|2686.9|2693|2688.5|2687.4|2682.4|309
1612311000000|2021-02-03 00:10:00|2692|2687|2694.2|2689.2|2695.6|2690.6|2691.8|2686.9|275
1612311300000|2021-02-03 00:15:00|2694.1|2689.1|2694.7|2689.7|2699.9|2694.9|2691.8|2686.8|553
1612311600000|2021-02-03 00:20:00|2694.8|2689.8|2696.1|2691.1|2696.9|2692.7|2693.9|2688.9|311
1612311900000|2021-02-03 00:25:00|2696.2|2691.2|2700.3|2695.3|2700.5|2695.5|2695.3|2690.3|329
1612312200000|2021-02-03 00:30:00|2701.1|2696.1|2701.8|2696.8|2703.4|2698.4|2697.3|2692.3|528
1612312500000|2021-02-03 00:35:00|2701.7|2696.7|2710.2|2705.2|2710.6|2705.6|2698.6|2693.6|563
1612312800000|2021-02-03 00:40:00|2710|2705|2712.2|2708.7|2717.3|2713.3|2707.7|2702.7|698
1612313100000|2021-02-03 00:45:00|2712.1|2708.6|2706.4|2701.4|2712.4|2708.7|2706.3|2701.3|500
1612313400000|2021-02-03 00:50:00|2706.5|2701.5|2700.7|2695.7|2707|2702.2|2697.6|2692.6|452
1612313700000|2021-02-03 00:55:00|2699.9|2696.4|2697.6|2692.6|2701.9|2697.2|2694.7|2689.8|465
1612314000000|2021-02-03 01:00:00|2697.8|2692.8|2696|2691|2703.7|2698.7|2689.1|2684.1|1081
1612314300000|2021-02-03 01:05:00|2695.7|2690.7|2693.4|2688.4|2697.6|2692.6|2690.9|2685.9|703
1612314600000|2021-02-03 01:10:00|2693.6|2688.6|2700|2695|2703.7|2698.7|2692.5|2688.3|814
1612314900000|2021-02-03 01:15:00|2699.9|2694.9|2704.1|2700.6|2705|2700.8|2697.9|2693.8|866
1612315200000|2021-02-03 01:20:00|2703.9|2700.4|2705.8|2700.8|2705.9|2702.1|2701|2696.8|796
1612315500000|2021-02-03 01:25:00|2705.6|2700.6|2708.8|2703.8|2710.1|2705.1|2703.4|2699|711
1612315800000|2021-02-03 01:30:00|2708.9|2703.9|2698.4|2694.9|2709.3|2705|2697.4|2693.3|778
1612316100000|2021-02-03 01:35:00|2698.2|2694.7|2702.5|2697.5|2703|2698.8|2697.2|2693.5|671
1612316400000|2021-02-03 01:40:00|2701.8|2698.3|2702.2|2698.7|2705|2700.7|2699.9|2695.6|611
1612316700000|2021-02-03 01:45:00|2702.5|2699|2707.7|2702.7|2708.6|2703.8|2701.2|2697|706
1612317000000|2021-02-03 01:50:00|2707.8|2702.8|2707.7|2704.2|2711|2707.5|2706.5|2702.2|534
1612317300000|2021-02-03 01:55:00|2707.8|2704.3|2713.8|2710.3|2714.8|2711.2|2707.8|2704|578
1612317600000|2021-02-03 02:00:00|2713.9|2710.4|2710.5|2707|2715.1|2711.6|2708.2|2703.6|679
1612317900000|2021-02-03 02:05:00|2710.3|2706.8|2718.2|2713.2|2719.4|2715.8|2709.7|2705.4|710
1612318200000|2021-02-03 02:10:00|2717.3|2713.8|2719.4|2714.4|2720.9|2716.5|2714.3|2710.2|749
1612318500000|2021-02-03 02:15:00|2719.3|2714.3|2718.2|2713.2|2719.5|2714.7|2716.3|2712|407
1612318800000|2021-02-03 02:20:00|2717.8|2712.8|2719|2714|2719.1|2714.7|2713.9|2709.6|356
1612319100000|2021-02-03 02:25:00|2718.9|2713.9|2718.2|2713.2|2719.3|2714.9|2715.8|2711.6|399
1612319400000|2021-02-03 02:30:00|2717.2|2713.7|2713.5|2708.5|2722.4|2717.5|2711.8|2707.9|731
1612319700000|2021-02-03 02:35:00|2713.6|2708.6|2713.4|2709.9|2714.6|2710|2710.8|2707|575
1612320000000|2021-02-03 02:40:00|2714|2709|2708.6|2705.1|2714.5|2710.1|2707.9|2703.1|625
1612320300000|2021-02-03 02:45:00|2708.5|2705|2711.7|2706.7|2712.2|2707.5|2705.3|2701.1|469
1612320600000|2021-02-03 02:50:00|2711.8|2706.8|2709|2704|2711.8|2706.8|2705.4|2701.8|489
1612320900000|2021-02-03 02:55:00|2709.1|2704.1|2706.6|2703.1|2709.6|2705.4|2703.9|2700.4|527
1612321200000|2021-02-03 03:00:00|2706.5|2703|2703|2699.5|2707.7|2703.6|2700.4|2696.6|606
1612321500000|2021-02-03 03:05:00|2703.7|2698.7|2703.5|2698.5|2706.1|2702|2701.9|2697.7|489
1612321800000|2021-02-03 03:10:00|2703.6|2698.6|2703.2|2699.7|2705|2701.3|2700.9|2696.8|509
1612322100000|2021-02-03 03:15:00|2703.1|2699.6|2704.4|2700.9|2706.4|2702.4|2703.1|2698.7|463
1612322400000|2021-02-03 03:20:00|2704|2700.5|2700.9|2695.9|2705|2700.6|2699.3|2695.1|431
1612322700000|2021-02-03 03:25:00|2701.3|2696.3|2704.6|2699.6|2705.4|2701.2|2699.7|2695.8|516
1612323000000|2021-02-03 03:30:00|2704.7|2699.7|2701.7|2696.7|2705.4|2700.4|2700.1|2695.6|344
1612323300000|2021-02-03 03:35:00|2701.8|2696.8|2701.1|2696.1|2702.3|2697.5|2697.5|2692.9|344
1612323600000|2021-02-03 03:40:00|2700.7|2695.7|2702.7|2697.7|2703.8|2698.9|2700.7|2695.7|247
1612323900000|2021-02-03 03:45:00|2702.6|2697.6|2704.1|2699.1|2704.2|2699.8|2702|2697.6|248
1612324200000|2021-02-03 03:50:00|2704.4|2699.4|2705.4|2701.9|2706.2|2702.3|2703.2|2698.8|280
1612324500000|2021-02-03 03:55:00|2705.5|2702|2704.4|2700.9|2706.7|2702.3|2703.5|2698.9|232
1612324800000|2021-02-03 04:00:00|2704.3|2700.8|2701.5|2698|2705.9|2701.7|2701.2|2696.9|290
1612325100000|2021-02-03 04:05:00|2701.7|2696.7|2701.7|2696.7|2704.1|2699.9|2699.9|2696.3|253
1612325400000|2021-02-03 04:10:00|2701.9|2696.9|2703|2698|2703.8|2699.9|2701.2|2696.6|207
1612325700000|2021-02-03 04:15:00|2703.1|2698.1|2699.7|2694.7|2703.3|2699|2698.1|2694.1|253
1612326000000|2021-02-03 04:20:00|2699.8|2694.8|2698.8|2693.8|2699.9|2695.5|2697.3|2693.3|241
1612326300000|2021-02-03 04:25:00|2698.7|2693.7|2698.3|2693.3|2700.1|2695.9|2697.4|2693.1|182
1612326600000|2021-02-03 04:30:00|2698.4|2693.4|2698.7|2693.7|2700.3|2695.4|2697.7|2692.9|211
1612326900000|2021-02-03 04:35:00|2698.6|2693.6|2690.2|2685.2|2698.9|2693.9|2688.5|2683.5|291
1612327200000|2021-02-03 04:40:00|2689.6|2684.6|2692.2|2687.2|2693|2689|2689.2|2684.2|333
1612327500000|2021-02-03 04:45:00|2692.1|2687.1|2694|2690.5|2696.4|2691.9|2691.5|2686.9|250
1612327800000|2021-02-03 04:50:00|2693.9|2690.4|2694.1|2689.1|2696.8|2692.4|2692.4|2688.1|237
1612328100000|2021-02-03 04:55:00|2694.3|2689.3|2692.4|2687.4|2694.3|2689.6|2689.6|2685.7|198
1612328400000|2021-02-03 05:00:00|2692.3|2687.3|2697.5|2692.5|2697.6|2692.9|2691.8|2687.3|317
1612328700000|2021-02-03 05:05:00|2697.4|2692.4|2699.3|2694.3|2699.6|2695.4|2695.9|2691.5|266
1612329000000|2021-02-03 05:10:00|2699.5|2694.5|2699.2|2694.2|2699.7|2695.3|2696.5|2692.3|276
1612329300000|2021-02-03 05:15:00|2699.5|2694.5|2701.4|2696.4|2701.6|2696.6|2698.4|2693.8|311
1612329600000|2021-02-03 05:20:00|2701.3|2696.3|2699.9|2694.9|2702.6|2698|2698.9|2694.6|342
1612329900000|2021-02-03 05:25:00|2700|2695|2703.5|2698.5|2703.7|2699.1|2699.9|2694.9|355
1612330200000|2021-02-03 05:30:00|2703.2|2698.2|2685.2|2681.7|2706.7|2702.4|2684.1|2679.1|831
1612330500000|2021-02-03 05:35:00|2685.1|2681.6|2688.1|2683.1|2689.7|2685.5|2683.8|2679.3|632
1612330800000|2021-02-03 05:40:00|2688.2|2683.2|2681.1|2676.1|2688.7|2684.5|2677.8|2674.1|677
1612331100000|2021-02-03 05:45:00|2681.2|2676.2|2683.7|2678.7|2684.9|2680.6|2680|2675.9|474
1612331400000|2021-02-03 05:50:00|2683.8|2678.8|2687.4|2683.9|2688.8|2684.3|2682.5|2677.7|505
1612331700000|2021-02-03 05:55:00|2687.7|2684.2|2687.7|2684.2|2689.5|2685.2|2684.9|2679.9|476
1612332000000|2021-02-03 06:00:00|2687.6|2684.1|2684.9|2679.9|2690.2|2686.3|2684.2|2679.9|552
1612332300000|2021-02-03 06:05:00|2684.1|2680.6|2681|2677.5|2689.6|2685|2679.7|2674.7|646
1612332600000|2021-02-03 06:10:00|2682.1|2677.1|2677.5|2674|2682.3|2678.8|2674.1|2670.6|979
1612332900000|2021-02-03 06:15:00|2677.8|2674.3|2680.3|2676.8|2682.9|2678.6|2674.3|2670.8|660
1612333200000|2021-02-03 06:20:00|2679.8|2676.3|2677.9|2672.9|2681.1|2676.8|2675.2|2670.2|634
1612333500000|2021-02-03 06:25:00|2677.8|2672.8|2680.1|2676.6|2681.5|2677.9|2675.9|2671.2|560
1612333800000|2021-02-03 06:30:00|2680.2|2676.7|2681.7|2678.2|2683.4|2679.9|2679.1|2675.6|441
1612334100000|2021-02-03 06:35:00|2681.8|2678.3|2680.1|2676.6|2682.1|2678.6|2678.1|2674.6|420
1612334400000|2021-02-03 06:40:00|2680.3|2676.8|2674.6|2671.1|2680.3|2676.8|2674.1|2670.6|489
1612334700000|2021-02-03 06:45:00|2674.5|2671|2679.7|2674.7|2680.4|2676.9|2674.5|2671|514
1612335000000|2021-02-03 06:50:00|2679.8|2674.8|2685.7|2682.2|2688.3|2684.2|2678.9|2674.3|624
1612335300000|2021-02-03 06:55:00|2685.9|2682.4|2690.9|2685.9|2691.5|2687.2|2685.5|2681.4|449
1612335600000|2021-02-03 07:00:00|2690.8|2685.8|2686.7|2681.7|2691.1|2687.6|2685.7|2681.7|517
1612335900000|2021-02-03 07:05:00|2686.6|2681.6|2687.7|2682.7|2688.6|2684.2|2685.3|2680.9|299
1612336200000|2021-02-03 07:10:00|2687.6|2682.6|2691.3|2687.8|2695.1|2690.1|2687.6|2682.6|412
1612336500000|2021-02-03 07:15:00|2691.2|2687.7|2692.2|2687.2|2694.7|2690.5|2691.2|2687|354
1612336800000|2021-02-03 07:20:00|2691.8|2688.3|2692.6|2689.1|2696.4|2692.9|2691.5|2687.6|367
1612337100000|2021-02-03 07:25:00|2692.7|2689.2|2696.6|2693.1|2699.2|2695.7|2692.2|2687.9|480
1612337400000|2021-02-03 07:30:00|2696.7|2693.2|2697.9|2694.4|2698|2694.5|2693.2|2689.7|441
1612337700000|2021-02-03 07:35:00|2697.8|2694.3|2693.8|2690.3|2699.2|2695.7|2693.8|2690.3|373
1612338000000|2021-02-03 07:40:00|2693.7|2690.2|2687.8|2684.3|2693.9|2690.4|2687.4|2683.8|395
1612338300000|2021-02-03 07:45:00|2688.5|2683.5|2679.1|2675.6|2688.9|2684.1|2678.3|2674.8|580
1612338600000|2021-02-03 07:50:00|2678.9|2675.4|2685|2681.5|2685.8|2681.5|2678.9|2675.4|520
1612338900000|2021-02-03 07:55:00|2684.9|2681.4|2687.7|2684.2|2689.2|2685.7|2683.9|2680.4|448
1612339200000|2021-02-03 08:00:00|2687.9|2684.4|2687|2683.5|2691.1|2687.6|2685.4|2681.9|487
1612339500000|2021-02-03 08:05:00|2686.5|2683|2681.4|2677.9|2687.2|2683.7|2679.5|2676|478
1612339800000|2021-02-03 08:10:00|2681|2677.5|2683.5|2680|2684.9|2681.4|2679.6|2676.1|487
1612340100000|2021-02-03 08:15:00|2683.9|2680.4|2680|2676.5|2686.6|2683.1|2680|2676.5|418
1612340400000|2021-02-03 08:20:00|2679.9|2676.4|2681.6|2678.1|2683.6|2680.1|2679.1|2675.6|312
1612340700000|2021-02-03 08:25:00|2681.2|2677.7|2681|2677.5|2684.2|2680.7|2679.8|2676.3|408
1612341000000|2021-02-03 08:30:00|2680.7|2677.2|2679.7|2676.2|2684.4|2680|2678|2674.5|517
1612341300000|2021-02-03 08:35:00|2679.8|2676.3|2679.3|2675.8|2680.2|2676.7|2672.9|2669.4|492
1612341600000|2021-02-03 08:40:00|2679.4|2675.9|2676.4|2672.9|2680.3|2676.1|2676.2|2672.7|374
1612341900000|2021-02-03 08:45:00|2676.5|2673|2679.3|2675.8|2680.4|2676.9|2672.1|2668.6|494
1612342200000|2021-02-03 08:50:00|2679.2|2675.7|2684.5|2681|2686.5|2683|2678.7|2675.2|554
1612342500000|2021-02-03 08:55:00|2684.4|2680.9|2682|2678.5|2685.5|2682|2682|2678.5|440
1612342800000|2021-02-03 09:00:00|2681.8|2678.3|2677.9|2674.4|2683.1|2679.4|2676.4|2672.9|757
1612343100000|2021-02-03 09:05:00|2677.7|2674.2|2675.5|2672|2677.9|2674.4|2673.5|2670|566
1612343400000|2021-02-03 09:10:00|2675.7|2672.2|2679|2675.5|2679.8|2676.3|2672.2|2668.7|531
1612343700000|2021-02-03 09:15:00|2678.9|2675.4|2679.8|2676.3|2681.4|2677.9|2677.8|2674.3|429
1612344000000|2021-02-03 09:20:00|2679.7|2676.2|2675.5|2672|2679.7|2676.2|2672.1|2668.6|514
1612344300000|2021-02-03 09:25:00|2675.4|2671.9|2674.5|2671|2677.6|2674.1|2673.3|2669.8|369
1612344600000|2021-02-03 09:30:00|2674.6|2671.1|2681.1|2677.6|2682.5|2679|2673|2669.5|595
1612344900000|2021-02-03 09:35:00|2681|2677.5|2678.6|2675.1|2681.7|2677.6|2678.1|2674.6|468
1612345200000|2021-02-03 09:40:00|2679.2|2675.7|2678.6|2675.1|2679.2|2675.7|2675|2671.5|480
1612345500000|2021-02-03 09:45:00|2678.3|2674.8|2677.4|2673.9|2679.1|2675.6|2673.9|2670.2|441
1612345800000|2021-02-03 09:50:00|2677.1|2673.6|2675.6|2672.1|2677.2|2673.7|2674.3|2670.5|421
1612346100000|2021-02-03 09:55:00|2675.7|2672.2|2675.4|2670.4|2677|2673.5|2674.6|2670.3|443
1612346400000|2021-02-03 10:00:00|2675.3|2670.3|2675.6|2672.1|2679.6|2674.9|2673.9|2670.1|467
1612346700000|2021-02-03 10:05:00|2675.3|2671.8|2662.8|2659.3|2675.4|2671.9|2660.2|2656.3|564
1612347000000|2021-02-03 10:10:00|2662.7|2659.2|2657.7|2654.2|2667.5|2664|2655|2651.5|632
1612347300000|2021-02-03 10:15:00|2657.8|2654.3|2654.4|2649.4|2662.5|2657.5|2650.7|2646.4|597
1612347600000|2021-02-03 10:20:00|2654|2649|2656.1|2651.1|2657|2653|2652.2|2647.6|457
1612347900000|2021-02-03 10:25:00|2656|2651|2661.8|2658.3|2662.9|2659.4|2650.9|2647.4|618
1612348200000|2021-02-03 10:30:00|2662.4|2658.9|2663.8|2660.3|2663.9|2660.4|2660|2655.9|441
1612348500000|2021-02-03 10:35:00|2663.9|2660.4|2665|2661.5|2667.1|2663.6|2662|2658.5|489
1612348800000|2021-02-03 10:40:00|2665.1|2661.6|2669.7|2666.2|2671.9|2668.4|2663.3|2659.8|426
1612349100000|2021-02-03 10:45:00|2669.8|2666.3|2665.3|2661.8|2670.9|2667.4|2664|2660.5|432
1612349400000|2021-02-03 10:50:00|2665.2|2661.7|2665|2661.5|2668|2664.5|2664.4|2660.9|464
1612349700000|2021-02-03 10:55:00|2664.6|2661.1|2665|2661.5|2666.8|2663.3|2663.1|2659.6|368
1612350000000|2021-02-03 11:00:00|2664.9|2661.4|2661.4|2657.9|2665.4|2661.9|2659.2|2655.7|469
1612350300000|2021-02-03 11:05:00|2661.3|2657.8|2665.7|2662.2|2666|2662.5|2660.5|2657|349
1612350600000|2021-02-03 11:10:00|2665.8|2662.3|2667.9|2664.4|2669|2665.5|2663.9|2660.4|430
1612350900000|2021-02-03 11:15:00|2668.1|2664.6|2672|2668.5|2672.5|2669|2667.3|2663.8|382
1612351200000|2021-02-03 11:20:00|2671.9|2668.4|2674.7|2671.2|2678.4|2674.9|2671.4|2667.9|416
1612351500000|2021-02-03 11:25:00|2675.2|2671.7|2677.5|2674|2679.5|2675.7|2673|2669.1|404
1612351800000|2021-02-03 11:30:00|2677.3|2673.8|2671.9|2668.4|2677.6|2674.1|2671.7|2668.2|375
1612352100000|2021-02-03 11:35:00|2672|2668.5|2670.4|2666.9|2674.3|2669.8|2669.8|2666.3|387
1612352400000|2021-02-03 11:40:00|2669.5|2666|2670.7|2667.2|2672.3|2668.8|2669.5|2666|474
1612352700000|2021-02-03 11:45:00|2670.8|2667.3|2669.1|2665.6|2671.6|2668.1|2666.4|2662.9|441
1612353000000|2021-02-03 11:50:00|2669.2|2665.7|2669.2|2665.7|2672.5|2669|2667.3|2663.8|351
1612353300000|2021-02-03 11:55:00|2669.3|2665.8|2672.5|2669|2677.9|2674.4|2668.4|2664.9|629
1612353600000|2021-02-03 12:00:00|2672.6|2669.1|2680.4|2676.9|2683.5|2680|2670|2666.5|823
1612353900000|2021-02-03 12:05:00|2680.5|2677|2680.9|2677.4|2685|2681.5|2679.1|2675.6|604
1612354200000|2021-02-03 12:10:00|2680.7|2677.2|2692|2688.5|2692.9|2689.4|2680.5|2677|576
1612354500000|2021-02-03 12:15:00|2691.9|2688.4|2690.9|2687.4|2693.5|2690|2687.4|2683.9|464
1612354800000|2021-02-03 12:20:00|2690.8|2687.3|2693.6|2690.1|2693.6|2690.1|2686|2682.5|439
1612355100000|2021-02-03 12:25:00|2693.5|2690|2704|2700.5|2705.2|2701.7|2692|2688.5|674
1612355400000|2021-02-03 12:30:00|2703.9|2700.4|2705.7|2702.2|2709.4|2705|2699.1|2695.6|699
1612355700000|2021-02-03 12:35:00|2705.9|2702.4|2704.5|2701|2707.4|2703.9|2701.5|2698|686
1612356000000|2021-02-03 12:40:00|2704.3|2700.8|2706.2|2702.7|2711.2|2707.7|2703.1|2699.6|696
1612356300000|2021-02-03 12:45:00|2706.3|2702.8|2701|2697.5|2707.6|2704.1|2700|2696.5|704
1612356600000|2021-02-03 12:50:00|2700.9|2697.4|2695.2|2691.7|2701.7|2698.2|2694.7|2691.2|617
1612356900000|2021-02-03 12:55:00|2695.1|2691.6|2693.4|2689.9|2697.5|2694|2693.1|2689.6|568
1612357200000|2021-02-03 13:00:00|2693.6|2690.1|2700.2|2696.7|2700.2|2696.7|2692.8|2689.3|899
1612357500000|2021-02-03 13:05:00|2700.1|2696.6|2692.7|2689.2|2700.1|2696.6|2692.6|2689.1|658
1612357800000|2021-02-03 13:10:00|2692.4|2688.9|2707.6|2702.6|2710.4|2706.1|2689.9|2686.4|780
1612358100000|2021-02-03 13:15:00|2706.9|2701.9|2693.1|2688.1|2708.1|2703.1|2691.3|2687.3|1155
1612358400000|2021-02-03 13:20:00|2692.8|2687.8|2698.6|2695.1|2699.4|2695.4|2684.9|2680.4|1231
1612358700000|2021-02-03 13:25:00|2698.9|2695.4|2704.4|2700.9|2710.8|2706.5|2698.9|2695.1|1327
1612359000000|2021-02-03 13:30:00|2704.5|2701|2705.9|2702.4|2711.1|2707.3|2701.5|2697.5|1315
1612359300000|2021-02-03 13:35:00|2706.1|2702.6|2705.6|2702.1|2711.3|2707.4|2701.3|2697.8|1080
1612359600000|2021-02-03 13:40:00|2705.8|2702.3|2700.3|2696.8|2706.2|2702.7|2698.7|2695.2|924
1612359900000|2021-02-03 13:45:00|2700.4|2696.9|2705.9|2702.4|2706.4|2702.9|2699.6|2696.1|768
1612360200000|2021-02-03 13:50:00|2706|2702.5|2703.2|2699.7|2709.6|2706.1|2702.8|2699.3|762
1612360500000|2021-02-03 13:55:00|2703.5|2700|2709.2|2705.7|2715.7|2712.2|2703.5|2700|820
1612360800000|2021-02-03 14:00:00|2709.1|2705.6|2703.7|2700.2|2710.6|2707.1|2703.3|2699.8|902
1612361100000|2021-02-03 14:05:00|2703.8|2700.3|2700.9|2697.4|2704.9|2701.4|2699.9|2696.4|716
1612361400000|2021-02-03 14:10:00|2701|2697.5|2701.3|2697.8|2705.4|2701.9|2698.7|2695.2|808
1612361700000|2021-02-03 14:15:00|2701.2|2697.7|2695.7|2692.2|2702.3|2698.8|2692.8|2689.3|663
1612362000000|2021-02-03 14:20:00|2695.2|2691.7|2692.4|2688.9|2697.6|2693.4|2683.9|2680|866
1612362300000|2021-02-03 14:25:00|2693.1|2689.6|2691.8|2688.3|2694.4|2690.3|2687.7|2683.9|696
1612362600000|2021-02-03 14:30:00|2691.5|2688|2700.3|2696.8|2701.7|2698.2|2683.9|2679.7|972
1612362900000|2021-02-03 14:35:00|2700.4|2696.9|2687.8|2684.3|2704.2|2700.7|2687.5|2684|997
1612363200000|2021-02-03 14:40:00|2687.4|2683.9|2687.2|2682.2|2695.1|2691.6|2684.4|2680.3|797
1612363500000|2021-02-03 14:45:00|2686.7|2683.2|2681.3|2677.8|2690|2685.7|2674.5|2671|1224
1612363800000|2021-02-03 14:50:00|2681.5|2678|2686.4|2682.9|2688.4|2684.9|2680.9|2676.9|1218
1612364100000|2021-02-03 14:55:00|2686.7|2683.2|2694.4|2689.4|2697.2|2692.4|2685.3|2681.8|1204
1612364400000|2021-02-03 15:00:00|2693.7|2688.7|2689.6|2686.1|2695.4|2691.9|2688.2|2684.7|1264
1612364700000|2021-02-03 15:05:00|2689.8|2686.3|2682.1|2678.6|2692.2|2688.7|2680.7|2677.2|1233
1612365000000|2021-02-03 15:10:00|2682|2678.5|2680.5|2677|2684.8|2681.3|2676.3|2672.8|1400
1612365300000|2021-02-03 15:15:00|2680.8|2677.3|2675.1|2671.6|2685|2681.5|2675|2671.5|1067
1612365600000|2021-02-03 15:20:00|2675|2671.5|2676.9|2673.4|2679.8|2676.3|2674.6|2671.1|893
1612365900000|2021-02-03 15:25:00|2676.8|2673.3|2676.1|2672.6|2681|2677.5|2672.5|2669|844
1612366200000|2021-02-03 15:30:00|2675.8|2672.3|2681.3|2677.8|2684.3|2680.8|2674.2|2670.7|879
1612366500000|2021-02-03 15:35:00|2681.6|2678.1|2679.4|2675.9|2683.5|2680|2678.2|2674.7|752
1612366800000|2021-02-03 15:40:00|2679.5|2676|2674.3|2670.8|2679.8|2676.3|2670.8|2667.3|741
1612367100000|2021-02-03 15:45:00|2674.2|2670.7|2679.2|2675.7|2680.6|2677.1|2671.9|2668.4|653
1612367400000|2021-02-03 15:50:00|2678.7|2675.2|2682.4|2678.9|2683.9|2680.4|2676.3|2672.8|866
1612367700000|2021-02-03 15:55:00|2682.8|2679.3|2686|2682.5|2686.5|2683|2680.1|2676.6|684
1612368000000|2021-02-03 16:00:00|2685.9|2682.4|2694.3|2690.8|2696.4|2692.9|2685.9|2682.4|803
1612368300000|2021-02-03 16:05:00|2694.1|2690.6|2690.4|2686.9|2695.8|2692.3|2689.7|2686.2|692
1612368600000|2021-02-03 16:10:00|2690.5|2687|2689.8|2686.3|2691.8|2688.3|2687.4|2683.9|753
1612368900000|2021-02-03 16:15:00|2690.1|2686.6|2688.9|2685.4|2691.1|2687.6|2686.1|2682.6|659
1612369200000|2021-02-03 16:20:00|2688.7|2685.2|2691.3|2687.8|2693.4|2689.9|2688.5|2685|693
1612369500000|2021-02-03 16:25:00|2691.4|2687.9|2690.6|2687.1|2693.4|2689.9|2689.2|2685.7|655
1612369800000|2021-02-03 16:30:00|2690.5|2687|2697.9|2694.4|2698.8|2695.3|2689|2685.5|668
1612370100000|2021-02-03 16:35:00|2698|2694.5|2698.5|2695|2700.3|2696.8|2695|2691.5|618
1612370400000|2021-02-03 16:40:00|2698.3|2694.8|2696.3|2692.8|2699.3|2695.8|2695.3|2691.8|512
1612370700000|2021-02-03 16:45:00|2696.2|2692.7|2695.3|2691.8|2697.3|2693.8|2694.2|2690.7|445
1612371000000|2021-02-03 16:50:00|2695.1|2691.6|2697.8|2694.3|2698.7|2695.2|2694.5|2691|470
1612371300000|2021-02-03 16:55:00|2698|2694.5|2695.7|2692.2|2698.8|2695.3|2694.3|2690.8|468
1612371600000|2021-02-03 17:00:00|2695.8|2692.3|2696.2|2692.7|2700.7|2697.2|2695|2691.5|542
1612371900000|2021-02-03 17:05:00|2695.9|2692.4|2690|2686.5|2696.4|2692.9|2689.7|2686.2|461
1612372200000|2021-02-03 17:10:00|2690.1|2686.6|2690.4|2686.9|2692.4|2688.9|2688.8|2685.3|407
1612372500000|2021-02-03 17:15:00|2690.5|2687|2692.7|2689.2|2694.1|2690.6|2689.9|2686.4|404
1612372800000|2021-02-03 17:20:00|2692.6|2689.1|2694.2|2690.7|2696.5|2693|2692.6|2689.1|431
1612373100000|2021-02-03 17:25:00|2694.3|2690.8|2695.5|2692|2696.3|2692.5|2693.4|2689.8|370
1612373400000|2021-02-03 17:30:00|2695.3|2691.8|2692.2|2688.7|2695.9|2692.4|2690.9|2687.4|486
1612373700000|2021-02-03 17:35:00|2692.1|2688.6|2690.8|2687.3|2692.3|2688.8|2689.5|2686|548
1612374000000|2021-02-03 17:40:00|2690.9|2687.4|2694.6|2691.1|2695.1|2691.6|2690.8|2687.3|463
1612374300000|2021-02-03 17:45:00|2694.7|2691.2|2693.8|2690.3|2694.9|2691.4|2693.1|2689.6|359
1612374600000|2021-02-03 17:50:00|2694|2690.5|2691.6|2688.1|2694.3|2690.8|2691.6|2688.1|349
1612374900000|2021-02-03 17:55:00|2691.7|2688.2|2693.1|2689.6|2694.3|2690.8|2691.1|2687.6|430
1612375200000|2021-02-03 18:00:00|2693.3|2689.8|2690.7|2687.2|2694.6|2691.1|2690.1|2686.6|395
1612375500000|2021-02-03 18:05:00|2690.8|2687.3|2687.4|2683.9|2691.4|2687.9|2685|2681.5|476
1612375800000|2021-02-03 18:10:00|2687.3|2683.8|2687.3|2683.8|2691.8|2688.3|2686.3|2682.8|368
1612376100000|2021-02-03 18:15:00|2687.4|2683.9|2682.2|2678.7|2688.5|2685|2680.9|2677.4|458
1612376400000|2021-02-03 18:20:00|2682.4|2678.9|2682.8|2679.3|2684.6|2681.1|2678.2|2674.7|559
1612376700000|2021-02-03 18:25:00|2682.9|2679.4|2681.9|2678.4|2684.2|2680.7|2680.2|2676.7|550
1612377000000|2021-02-03 18:30:00|2682.1|2678.6|2676.3|2672.8|2682.8|2679.3|2675.6|2672.1|393
1612377300000|2021-02-03 18:35:00|2676.2|2672.7|2684.6|2679.6|2684.6|2680.4|2676.2|2672.7|320
1612377600000|2021-02-03 18:40:00|2683.9|2680.4|2681.1|2677.6|2686.2|2681.6|2681.1|2677|349
1612377900000|2021-02-03 18:45:00|2681.8|2676.8|2681.1|2676.1|2683.6|2679.2|2680.3|2676.1|257
1612378200000|2021-02-03 18:50:00|2681.3|2676.3|2679.6|2674.6|2682.8|2678.4|2678.3|2673.8|248
1612378500000|2021-02-03 18:55:00|2679.5|2674.5|2678.4|2673.4|2680.6|2676.3|2676.9|2672.3|295
1612378800000|2021-02-03 19:00:00|2678.3|2673.3|2681.3|2676.3|2682.6|2678.2|2677.5|2673.3|272
1612379100000|2021-02-03 19:05:00|2681.1|2676.1|2679.8|2674.8|2681.2|2676.9|2677.5|2673.2|272
1612379400000|2021-02-03 19:10:00|2679.9|2674.9|2679.9|2674.9|2680.4|2675.9|2677.6|2673.2|258
1612379700000|2021-02-03 19:15:00|2679.8|2674.8|2679.9|2674.9|2682.2|2678|2678.6|2674.3|235
1612380000000|2021-02-03 19:20:00|2679.8|2674.8|2681.6|2676.6|2681.9|2677.6|2678.1|2673.7|211
1612380300000|2021-02-03 19:25:00|2681.5|2676.5|2680.8|2675.8|2682.5|2677.7|2679.2|2674.5|205
1612380600000|2021-02-03 19:30:00|2681|2676|2682.8|2677.8|2684.4|2679.4|2680|2675.7|249
1612380900000|2021-02-03 19:35:00|2682.7|2677.7|2682.7|2677.7|2685.5|2681.2|2681.7|2677|284
1612381200000|2021-02-03 19:40:00|2682.9|2677.9|2681.6|2676.6|2682.9|2678.2|2679.4|2675.1|271
1612381500000|2021-02-03 19:45:00|2681.5|2676.5|2683.5|2678.5|2684.1|2679.2|2679.9|2675.5|239
1612381800000|2021-02-03 19:50:00|2683.6|2678.6|2684.6|2679.6|2685.1|2680.7|2682|2677|242
1612382100000|2021-02-03 19:55:00|2684.5|2679.5|2680.1|2675.1|2684.7|2679.8|2680|2675|301
1612382400000|2021-02-03 20:00:00|2680.3|2675.3|2679.6|2674.6|2680.9|2675.9|2676.6|2672.1|274
1612382700000|2021-02-03 20:05:00|2679.5|2674.5|2680|2675|2681.3|2676.3|2678.9|2673.9|193
1612383000000|2021-02-03 20:10:00|2679.9|2674.9|2679.5|2674.5|2680|2675.2|2677.1|2672.8|234
1612383300000|2021-02-03 20:15:00|2679.7|2674.7|2679.2|2674.2|2679.9|2675.3|2676.8|2672.6|224
1612383600000|2021-02-03 20:20:00|2679.1|2674.1|2678.8|2673.8|2679.3|2674.8|2675.9|2671.4|303
1612383900000|2021-02-03 20:25:00|2678.2|2674.7|2676.8|2671.8|2679.3|2674.9|2675.1|2670.9|308
1612384200000|2021-02-03 20:30:00|2676.7|2671.7|2677.9|2672.9|2678.1|2673.6|2671.5|2666.8|377
1612384500000|2021-02-03 20:35:00|2677.8|2672.8|2677.9|2672.9|2678.6|2674.1|2675.2|2670.8|334
1612384800000|2021-02-03 20:40:00|2677.8|2672.8|2682.6|2677.6|2683.9|2679.5|2677.8|2672.8|351
1612385100000|2021-02-03 20:45:00|2682.7|2677.7|2683.1|2678.1|2683.2|2678.2|2680.9|2676.5|248
1612385400000|2021-02-03 20:50:00|2682.3|2677.3|2687|2682|2687.3|2683|2682.1|2677.1|375
1612385700000|2021-02-03 20:55:00|2686.9|2681.9|2684.9|2679.9|2687|2682.8|2683.9|2679.7|391
1612386000000|2021-02-03 21:00:00|2685.2|2680.2|2689.6|2684.6|2692.1|2687.1|2684.5|2679.8|268
1612386300000|2021-02-03 21:05:00|2689.4|2684.4|2688.6|2683.6|2690.1|2685.1|2687.9|2682.9|132
1612386600000|2021-02-03 21:10:00|2688.8|2683.8|2688.5|2683.5|2689.6|2684.6|2687.2|2682.2|170
1612386900000|2021-02-03 21:15:00|2688.4|2683.4|2691.5|2686.5|2691.7|2686.7|2688.2|2683.2|103
1612387200000|2021-02-03 21:20:00|2691.4|2686.4|2692|2687|2692.3|2687.6|2690.7|2685.7|125
1612387500000|2021-02-03 21:25:00|2692.1|2687.1|2690.4|2685.4|2692.5|2687.5|2688.8|2684.2|147
1612387800000|2021-02-03 21:30:00|2690.3|2685.3|2689.4|2684.4|2690.7|2685.7|2688.3|2683.3|155
1612388100000|2021-02-03 21:35:00|2689.5|2684.5|2690|2685|2691.4|2686.4|2688.8|2683.8|172
1612388400000|2021-02-03 21:40:00|2689.5|2684.5|2691.4|2686.4|2691.7|2686.7|2689.5|2684.5|143
1612388700000|2021-02-03 21:45:00|2691.7|2686.7|2690.7|2685.7|2692.3|2687.3|2690.3|2685.3|205
1612389000000|2021-02-03 21:50:00|2691|2686|2690.5|2685.5|2691.6|2686.6|2689.9|2684.9|136
1612389300000|2021-02-03 21:55:00|2690.6|2685.6|2691.3|2686.3|2691.7|2686.7|2689.4|2684.4|202
1612393200000|2021-02-03 23:00:00|2690.9|2685.9|2692.5|2687.5|2693.3|2688.3|2690.4|2685.4|165
1612393500000|2021-02-03 23:05:00|2692.6|2687.6|2693|2688|2696.4|2691.4|2692.1|2687.1|311
1612393800000|2021-02-03 23:10:00|2692.9|2687.9|2691.6|2686.6|2693.8|2688.8|2689.8|2684.8|184
1612394100000|2021-02-03 23:15:00|2691.2|2686.2|2691.5|2686.5|2693.4|2688.4|2690.1|2685.1|180
1612394400000|2021-02-03 23:20:00|2691.3|2686.3|2693|2688|2693.4|2688.4|2691.3|2686.3|156
1612394700000|2021-02-03 23:25:00|2693.1|2688.1|2690|2685|2693.7|2688.7|2689.6|2684.6|144
1612395000000|2021-02-03 23:30:00|2690.1|2685.1|2689.2|2684.2|2692.3|2687.3|2689|2684|169
1612395300000|2021-02-03 23:35:00|2689.3|2684.3|2689.2|2684.2|2689.3|2684.3|2686.8|2681.8|159
1612395600000|2021-02-03 23:40:00|2689|2684|2686.7|2681.7|2689|2684|2686.6|2681.6|164
1612395900000|2021-02-03 23:45:00|2686.6|2681.6|2685.1|2680.1|2687.7|2682.7|2684.7|2679.7|155
1612396200000|2021-02-03 23:50:00|2685|2680|2684.6|2679.6|2686.2|2681.2|2682|2677|199
1612396500000|2021-02-03 23:55:00|2685|2680|2687|2682|2687.1|2682.1|2684.8|2679.8|180
1612396800000|2021-02-04 00:00:00|2686.5|2681.5|2682.5|2677.5|2687|2682|2681.3|2676.3|300
1612397100000|2021-02-04 00:05:00|2682.2|2677.2|2684.1|2679.1|2684.6|2679.6|2680.4|2675.4|213
1612397400000|2021-02-04 00:10:00|2684|2679|2682.9|2677.9|2685.3|2680.3|2682.4|2677.4|260
1612397700000|2021-02-04 00:15:00|2682.8|2677.8|2681.8|2676.8|2684.2|2679.2|2680.5|2675.5|241
1612398000000|2021-02-04 00:20:00|2681.7|2676.7|2682.7|2677.7|2683|2678|2679.9|2674.9|267
1612398300000|2021-02-04 00:25:00|2682.6|2677.6|2681|2676|2683.4|2678.4|2680.7|2675.7|213
1612398600000|2021-02-04 00:30:00|2681.4|2676.4|2680.3|2675.3|2682.1|2677.1|2679.9|2674.9|237
1612398900000|2021-02-04 00:35:00|2680.4|2675.4|2675|2670|2681|2676|2674.3|2669.3|342
1612399200000|2021-02-04 00:40:00|2675.3|2670.3|2677.2|2672.2|2677.3|2672.3|2674.3|2669.3|259
1612399500000|2021-02-04 00:45:00|2677.5|2672.5|2678.3|2673.3|2679.3|2674.3|2676.7|2671.7|309
1612399800000|2021-02-04 00:50:00|2678.4|2673.4|2679|2674|2680.1|2675.1|2677.6|2672.6|368
1612400100000|2021-02-04 00:55:00|2678.8|2673.8|2677.6|2672.6|2679.9|2674.9|2676.4|2671.4|340
1612400400000|2021-02-04 01:00:00|2677|2672|2681.8|2676.8|2684|2679|2670.8|2665.8|724
1612400700000|2021-02-04 01:05:00|2681.7|2676.7|2683.6|2678.6|2684.1|2679.1|2679.5|2674.5|501
1612401000000|2021-02-04 01:10:00|2683.5|2678.5|2685.9|2680.9|2688|2683|2683.3|2678.3|521
1612401300000|2021-02-04 01:15:00|2686|2681|2684.5|2679.5|2687.3|2682.3|2682.2|2677.2|561
1612401600000|2021-02-04 01:20:00|2684.3|2679.3|2682.8|2677.8|2685.1|2680.1|2681.5|2676.5|327
1612401900000|2021-02-04 01:25:00|2682.7|2677.7|2683.1|2678.1|2684.7|2679.7|2681.2|2676.2|334
1612402200000|2021-02-04 01:30:00|2683.2|2678.2|2683.7|2678.7|2685.3|2680.3|2681.1|2676.1|460
1612402500000|2021-02-04 01:35:00|2683.8|2678.8|2682.6|2677.6|2684.9|2679.9|2681.1|2676.1|581
1612402800000|2021-02-04 01:40:00|2682.2|2677.2|2677.1|2672.1|2682.6|2677.6|2675.5|2670.5|617
1612403100000|2021-02-04 01:45:00|2677.2|2672.2|2669.4|2664.4|2678.6|2673.6|2665.7|2660.7|945
1612403400000|2021-02-04 01:50:00|2669.5|2664.5|2667.9|2662.9|2669.6|2664.6|2661.3|2656.3|973
1612403700000|2021-02-04 01:55:00|2667.7|2662.7|2669.6|2664.6|2670.6|2665.6|2667.3|2662.3|703
1612404000000|2021-02-04 02:00:00|2669.7|2664.7|2657.8|2652.8|2670.1|2665.1|2657|2652|729
1612404300000|2021-02-04 02:05:00|2657.7|2652.7|2662.7|2657.7|2663.9|2658.9|2656.1|2651.1|843
1612404600000|2021-02-04 02:10:00|2662.8|2657.8|2665.3|2660.3|2666.2|2661.2|2661.2|2656.2|600
1612404900000|2021-02-04 02:15:00|2665.2|2660.2|2666|2661|2667.3|2662.3|2663.1|2658.1|458
1612405200000|2021-02-04 02:20:00|2665.8|2660.8|2666.7|2661.7|2667.2|2662.2|2664.3|2659.3|353
1612405500000|2021-02-04 02:25:00|2666.6|2661.6|2670.4|2665.4|2670.4|2665.4|2664.9|2659.9|320
1612405800000|2021-02-04 02:30:00|2670.3|2665.3|2667.3|2662.3|2670.6|2665.6|2665.4|2660.4|497
1612406100000|2021-02-04 02:35:00|2667.2|2662.2|2671.1|2666.1|2671.8|2666.8|2667.1|2662.1|539
1612406400000|2021-02-04 02:40:00|2671|2666|2667.4|2662.4|2671.2|2666.2|2666.5|2661.5|366
1612406700000|2021-02-04 02:45:00|2667.3|2662.3|2664.9|2659.9|2668.4|2663.4|2664.2|2659.2|384
1612407000000|2021-02-04 02:50:00|2665.1|2660.1|2663.1|2658.1|2666|2661|2660.6|2655.6|533
1612407300000|2021-02-04 02:55:00|2662.9|2657.9|2659.7|2654.7|2664.2|2659.2|2659|2654|588
1612407600000|2021-02-04 03:00:00|2659.8|2654.8|2664|2659|2664.1|2659.1|2655.7|2650.7|549
1612407900000|2021-02-04 03:05:00|2663.8|2658.8|2662.2|2657.2|2665.8|2660.8|2661.8|2656.8|438
1612408200000|2021-02-04 03:10:00|2662.3|2657.3|2660.8|2655.8|2664.3|2659.3|2660.2|2655.2|489
1612408500000|2021-02-04 03:15:00|2660.9|2655.9|2664|2659|2664.3|2659.3|2659.7|2654.7|540
1612408800000|2021-02-04 03:20:00|2664.4|2659.4|2655.7|2650.7|2665.4|2660.4|2651.4|2646.4|673
1612409100000|2021-02-04 03:25:00|2655.6|2650.6|2656.5|2651.5|2657.7|2652.7|2650.2|2645.2|790
1612409400000|2021-02-04 03:30:00|2656.7|2651.7|2657.9|2652.9|2658.5|2653.5|2655.1|2650.1|393
1612409700000|2021-02-04 03:35:00|2658.1|2653.1|2656.9|2651.9|2659.8|2654.8|2656.8|2651.8|358
1612410000000|2021-02-04 03:40:00|2657|2652|2655|2650|2657|2652|2653.9|2648.9|389
1612410300000|2021-02-04 03:45:00|2654.9|2649.9|2656.8|2651.8|2657.5|2652.5|2654.1|2649.1|282
1612410600000|2021-02-04 03:50:00|2656.7|2651.7|2657.2|2652.2|2658.6|2653.6|2655.2|2650.2|254
1612410900000|2021-02-04 03:55:00|2657.1|2652.1|2658.8|2653.8|2658.8|2653.8|2655.7|2650.7|298
1612411200000|2021-02-04 04:00:00|2658.6|2653.6|2661.8|2656.8|2662.2|2657.2|2656.7|2651.7|295
1612411500000|2021-02-04 04:05:00|2661.9|2656.9|2659.9|2654.9|2662.1|2657.1|2658.9|2653.9|243
1612411800000|2021-02-04 04:10:00|2660.2|2655.2|2663.9|2658.9|2664.1|2659.1|2659.7|2654.7|267
1612412100000|2021-02-04 04:15:00|2664|2659|2662.2|2657.2|2664.1|2659.1|2660.7|2655.7|302
1612412400000|2021-02-04 04:20:00|2662.1|2657.1|2652.9|2647.9|2663.6|2658.6|2652.2|2647.2|295
1612412700000|2021-02-04 04:25:00|2653.1|2648.1|2653.9|2648.9|2656|2651|2645.7|2640.7|491
1612413000000|2021-02-04 04:30:00|2653.6|2648.6|2656.9|2651.9|2657.1|2652.1|2652.8|2647.8|263
1612413300000|2021-02-04 04:35:00|2656.8|2651.8|2655.2|2650.2|2657.6|2652.6|2652.6|2647.6|335
1612413600000|2021-02-04 04:40:00|2655.3|2650.3|2652|2647|2656.2|2651.2|2651.8|2646.8|254
1612413900000|2021-02-04 04:45:00|2652.2|2647.2|2653.2|2648.2|2654.6|2649.6|2649.5|2644.5|375
1612414200000|2021-02-04 04:50:00|2653|2648|2651.4|2646.4|2653.3|2648.3|2649.5|2644.5|326
1612414500000|2021-02-04 04:55:00|2651.7|2646.7|2650.6|2645.6|2652.5|2647.5|2649.6|2644.6|277
1612414800000|2021-02-04 05:00:00|2650.2|2645.2|2641.2|2636.2|2650.6|2645.6|2636.1|2631.1|712
1612415100000|2021-02-04 05:05:00|2641|2636|2637.7|2632.7|2643.4|2638.4|2636.5|2631.5|624
1612415400000|2021-02-04 05:10:00|2637.6|2632.6|2639.8|2634.8|2642.2|2637.2|2630.8|2625.8|601
1612415700000|2021-02-04 05:15:00|2639.2|2634.2|2641.1|2636.1|2641.7|2636.7|2635.2|2630.2|512
1612416000000|2021-02-04 05:20:00|2641.3|2636.3|2638.5|2633.5|2643|2638|2638.4|2633.4|406
1612416300000|2021-02-04 05:25:00|2637.8|2632.8|2641.4|2636.4|2643.6|2638.6|2636.5|2631.5|379
1612416600000|2021-02-04 05:30:00|2641.3|2636.3|2640.7|2635.7|2642.2|2637.2|2633.7|2628.7|916
1612416900000|2021-02-04 05:35:00|2640.8|2635.8|2641.1|2636.1|2642|2637|2634.3|2629.3|762
1612417200000|2021-02-04 05:40:00|2641.5|2636.5|2642.9|2637.9|2643.6|2638.6|2635.5|2630.5|822
1612417500000|2021-02-04 05:45:00|2643.2|2638.2|2646.8|2641.8|2648.9|2643.9|2639.1|2634.1|833
1612417800000|2021-02-04 05:50:00|2646.9|2641.9|2642|2637|2647.1|2642.1|2641.4|2636.4|746
1612418100000|2021-02-04 05:55:00|2641.9|2636.9|2644.9|2639.9|2646|2641|2639.4|2634.4|667
1612418400000|2021-02-04 06:00:00|2645|2640|2642.4|2637.4|2645.2|2640.2|2640.4|2635.4|611
1612418700000|2021-02-04 06:05:00|2642.5|2637.5|2647|2642|2647.3|2642.3|2640.4|2635.4|563
1612419000000|2021-02-04 06:10:00|2647.2|2642.2|2650.3|2645.3|2650.4|2645.4|2645.4|2640.4|653
1612419300000|2021-02-04 06:15:00|2650.2|2645.2|2654|2649|2654.7|2649.7|2647.9|2642.9|664
1612419600000|2021-02-04 06:20:00|2653.9|2648.9|2652.5|2647.5|2656|2651|2651.9|2646.9|596
1612419900000|2021-02-04 06:25:00|2652.3|2647.3|2653.4|2648.4|2653.5|2648.5|2648.8|2643.8|466
1612420200000|2021-02-04 06:30:00|2653.3|2648.3|2651.8|2646.8|2654.3|2649.5|2650.5|2645.5|512
1612420500000|2021-02-04 06:35:00|2651.7|2646.7|2654|2649|2654.2|2649.2|2649.6|2644.6|461
1612420800000|2021-02-04 06:40:00|2653.7|2648.7|2663.8|2658.8|2664.9|2659.9|2653.7|2648.7|653
1612421100000|2021-02-04 06:45:00|2663.9|2658.9|2658.9|2653.9|2664.2|2659.2|2657.9|2653|590
1612421400000|2021-02-04 06:50:00|2658.7|2653.7|2660.2|2655.2|2660.6|2655.6|2657.7|2652.7|453
1612421700000|2021-02-04 06:55:00|2660.3|2655.3|2661.3|2656.3|2663.7|2658.7|2659.5|2654.5|515
1612422000000|2021-02-04 07:00:00|2661.2|2656.2|2660.9|2655.9|2662.6|2657.6|2658.2|2653.2|522
1612422300000|2021-02-04 07:05:00|2661|2656|2659.2|2654.2|2664.5|2659.5|2658.1|2653.1|440
1612422600000|2021-02-04 07:10:00|2659|2654|2660.2|2655.2|2662.4|2657.4|2659|2654|412
1612422900000|2021-02-04 07:15:00|2660.1|2655.1|2668.2|2663.2|2669.7|2664.7|2659.7|2654.7|484
1612423200000|2021-02-04 07:20:00|2668.3|2663.3|2669.2|2664.2|2672|2667|2667.8|2662.8|442
1612423500000|2021-02-04 07:25:00|2669.1|2664.1|2667.3|2662.3|2670.7|2665.7|2666.1|2661.1|433
1612423800000|2021-02-04 07:30:00|2667.4|2662.4|2673.6|2668.6|2674.3|2669.3|2666.1|2661.1|640
1612424100000|2021-02-04 07:35:00|2674|2669|2669.9|2664.9|2676.7|2671.7|2669.7|2664.7|534
1612424400000|2021-02-04 07:40:00|2669.7|2664.7|2669.8|2664.8|2671.8|2666.8|2669|2664|424
1612424700000|2021-02-04 07:45:00|2669.9|2664.9|2668.4|2663.4|2671.7|2666.7|2667.6|2662.6|369
1612425000000|2021-02-04 07:50:00|2668.5|2663.5|2665.7|2660.7|2670.2|2665.2|2664.9|2659.9|405
1612425300000|2021-02-04 07:55:00|2665.9|2660.9|2668.3|2663.3|2669.3|2664.3|2665.4|2660.4|380
1612425600000|2021-02-04 08:00:00|2668.4|2663.4|2666.8|2661.8|2673.3|2668.3|2666|2661|566
1612425900000|2021-02-04 08:05:00|2666.7|2661.7|2659.5|2654.5|2666.9|2661.9|2658.5|2653.5|778
1612426200000|2021-02-04 08:10:00|2659.7|2654.7|2664.4|2659.4|2666.4|2661.4|2659.6|2654.6|573
1612426500000|2021-02-04 08:15:00|2664.1|2659.1|2653.5|2648.5|2665.1|2660.1|2652.8|2647.8|578
1612426800000|2021-02-04 08:20:00|2653.3|2648.3|2654.6|2649.6|2655.2|2650.6|2650.4|2645.4|607
1612427100000|2021-02-04 08:25:00|2654.9|2649.9|2653.3|2648.3|2655.4|2650.4|2650.8|2645.8|513
1612427400000|2021-02-04 08:30:00|2653.5|2648.5|2659.5|2654.5|2660|2655|2653.5|2648.5|504
1612427700000|2021-02-04 08:35:00|2659.6|2654.6|2657.8|2652.8|2662.6|2657.6|2656.7|2651.7|646
1612428000000|2021-02-04 08:40:00|2658|2653|2657.6|2652.6|2659.9|2654.9|2655.6|2650.6|514
1612428300000|2021-02-04 08:45:00|2657.7|2652.7|2658.2|2653.2|2661.6|2656.6|2657|2652|463
1612428600000|2021-02-04 08:50:00|2658.3|2653.3|2659.3|2654.3|2659.5|2654.5|2656|2651|480
1612428900000|2021-02-04 08:55:00|2659.4|2654.4|2658.1|2653.1|2660.6|2655.6|2653.6|2648.6|525
1612429200000|2021-02-04 09:00:00|2657.9|2652.9|2643.6|2638.6|2658.1|2653.1|2642.1|2637.1|677
1612429500000|2021-02-04 09:05:00|2643.5|2638.5|2640.3|2635.3|2649.7|2644.7|2640.1|2635.1|872
1612429800000|2021-02-04 09:10:00|2640.2|2635.2|2642.3|2637.3|2644.5|2639.5|2634.3|2629.3|949
1612430100000|2021-02-04 09:15:00|2642.5|2637.5|2630.6|2625.6|2643.8|2638.8|2629.7|2624.7|891
1612430400000|2021-02-04 09:20:00|2630.8|2625.8|2641.1|2636.1|2643.2|2638.2|2630.2|2625.2|730
1612430700000|2021-02-04 09:25:00|2641.2|2636.2|2649.6|2644.6|2650.1|2645.1|2640.3|2635.6|739
1612431000000|2021-02-04 09:30:00|2649.9|2644.9|2651.6|2646.6|2652.2|2647.2|2646.9|2641.9|634
1612431300000|2021-02-04 09:35:00|2651.5|2646.5|2652.8|2647.8|2654.7|2649.7|2650.3|2645.3|581
1612431600000|2021-02-04 09:40:00|2652.9|2647.9|2654.2|2649.2|2654.6|2649.6|2649.5|2644.5|480
1612431900000|2021-02-04 09:45:00|2654.1|2649.1|2649.8|2644.8|2654.7|2649.7|2649.6|2644.6|503
1612432200000|2021-02-04 09:50:00|2649.9|2644.9|2652.1|2647.1|2652.8|2647.8|2648.2|2643.2|454
1612432500000|2021-02-04 09:55:00|2651.9|2646.9|2646.9|2641.9|2652.9|2647.9|2646.3|2641.3|430
1612432800000|2021-02-04 10:00:00|2646.7|2641.7|2646.8|2641.8|2648.2|2643.2|2643.8|2638.8|480
1612433100000|2021-02-04 10:05:00|2646.3|2641.3|2647.1|2642.1|2647.8|2642.8|2644.7|2639.7|440
1612433400000|2021-02-04 10:10:00|2647.2|2642.2|2643.9|2638.9|2647.5|2642.5|2642.9|2637.9|404
1612433700000|2021-02-04 10:15:00|2644|2639|2644.9|2639.9|2645.6|2640.6|2641.7|2636.7|435
1612434000000|2021-02-04 10:20:00|2644.8|2639.8|2645.3|2640.3|2646.3|2641.3|2643.1|2638.1|317
1612434300000|2021-02-04 10:25:00|2645.5|2640.5|2644.4|2639.4|2646.1|2641.1|2643.5|2638.5|356
1612434600000|2021-02-04 10:30:00|2644.5|2639.5|2647|2642|2647.2|2642.2|2643.2|2638.2|408
1612434900000|2021-02-04 10:35:00|2646.8|2641.8|2650.8|2645.8|2652.1|2647.1|2646|2641|478
1612435200000|2021-02-04 10:40:00|2651.2|2646.2|2653.9|2648.9|2654.5|2649.5|2648.5|2643.5|408
1612435500000|2021-02-04 10:45:00|2653.8|2648.8|2647.9|2642.9|2654.8|2649.8|2647.1|2642.1|442
1612435800000|2021-02-04 10:50:00|2648|2643|2645.2|2640.2|2649.3|2644.3|2643.7|2638.7|369
1612436100000|2021-02-04 10:55:00|2644.5|2639.5|2642.2|2637.2|2645.2|2640.2|2636.6|2631.6|651
1612436400000|2021-02-04 11:00:00|2641.9|2636.9|2642.2|2637.2|2644.7|2639.7|2640.7|2635.7|537
1612436700000|2021-02-04 11:05:00|2642|2637|2640.5|2635.5|2645.5|2640.5|2640.1|2635.1|512
1612437000000|2021-02-04 11:10:00|2640.4|2635.4|2643.6|2638.6|2643.6|2638.6|2638.2|2633.2|411
1612437300000|2021-02-04 11:15:00|2643.8|2638.8|2642.3|2637.3|2644|2639|2640.7|2635.7|357
1612437600000|2021-02-04 11:20:00|2642.6|2637.6|2646.6|2641.6|2647.2|2642.2|2641.6|2636.6|357
1612437900000|2021-02-04 11:25:00|2646.7|2641.7|2642.7|2637.7|2647.5|2642.5|2642.4|2637.4|302
1612438200000|2021-02-04 11:30:00|2642.6|2637.6|2642.7|2637.7|2643|2638|2640|2635.5|395
1612438500000|2021-02-04 11:35:00|2642.6|2637.6|2642.9|2637.9|2644.9|2639.9|2641.4|2636.4|355
1612438800000|2021-02-04 11:40:00|2643.3|2638.3|2636.4|2631.4|2643.3|2638.3|2635.9|2630.9|508
1612439100000|2021-02-04 11:45:00|2636.5|2631.5|2641.1|2636.1|2641.3|2636.3|2635.2|2630.2|441
1612439400000|2021-02-04 11:50:00|2641.2|2636.2|2644.2|2639.2|2645|2640|2640.2|2635.2|509
1612439700000|2021-02-04 11:55:00|2644.3|2639.3|2642.8|2637.8|2647.1|2642.1|2642.6|2637.6|497
1612440000000|2021-02-04 12:00:00|2642.9|2637.9|2646.2|2641.2|2646.7|2641.7|2641.2|2636.2|908
1612440300000|2021-02-04 12:05:00|2646|2641|2643|2638|2649.3|2644.3|2641.8|2636.8|708
1612440600000|2021-02-04 12:10:00|2642.9|2637.9|2644.6|2639.6|2647.2|2642.2|2642.3|2637.3|604
1612440900000|2021-02-04 12:15:00|2644.7|2639.7|2648.3|2643.3|2649.4|2644.4|2642.3|2637.3|666
1612441200000|2021-02-04 12:20:00|2648.1|2643.1|2643.8|2638.8|2648.4|2643.4|2643.2|2638.2|626
1612441500000|2021-02-04 12:25:00|2644.3|2639.3|2645.9|2640.9|2646.8|2641.8|2642.7|2637.7|501
1612441800000|2021-02-04 12:30:00|2645.8|2640.8|2642.5|2637.5|2646.5|2641.5|2642.1|2637.1|496
1612442100000|2021-02-04 12:35:00|2642.4|2637.4|2650.1|2645.1|2650.6|2645.6|2642.1|2637.1|549
1612442400000|2021-02-04 12:40:00|2650|2645|2653.5|2648.5|2654.6|2649.6|2649.3|2644.3|656
1612442700000|2021-02-04 12:45:00|2653.3|2648.3|2653.4|2648.4|2655.8|2650.8|2650.8|2645.8|517
1612443000000|2021-02-04 12:50:00|2653.2|2648.2|2652.4|2647.4|2654.6|2649.6|2651|2646|428
1612443300000|2021-02-04 12:55:00|2652.1|2647.1|2656.6|2651.6|2657.8|2652.8|2651.5|2646.6|453
1612443600000|2021-02-04 13:00:00|2656.5|2651.5|2659.1|2654.1|2659.7|2654.7|2651.8|2646.8|786
1612443900000|2021-02-04 13:05:00|2659|2654|2665.6|2660.6|2666.7|2661.7|2657.5|2652.5|825
1612444200000|2021-02-04 13:10:00|2665.7|2660.7|2663|2658|2667.6|2662.6|2661.2|2656.2|713
1612444500000|2021-02-04 13:15:00|2662.9|2657.9|2664|2659|2666.6|2661.6|2660.4|2655.4|739
1612444800000|2021-02-04 13:20:00|2663.9|2658.9|2655.5|2650.5|2664|2659|2654.2|2649.2|806
1612445100000|2021-02-04 13:25:00|2655.3|2650.3|2652.4|2647.4|2658.4|2653.4|2650.9|2645.9|619
1612445400000|2021-02-04 13:30:00|2655.3|2646.1|2649.8|2644.8|2655.3|2648.6|2645.2|2640.2|1048
1612445700000|2021-02-04 13:35:00|2649.9|2644.9|2658.2|2653.2|2658.4|2653.4|2649|2644|881
1612446000000|2021-02-04 13:40:00|2658.1|2653.1|2649.5|2644.5|2659.5|2654.5|2648.5|2643.5|907
1612446300000|2021-02-04 13:45:00|2649.8|2644.8|2647.9|2642.9|2650|2645|2644.5|2639.5|1082
1612446600000|2021-02-04 13:50:00|2647.8|2642.8|2652.3|2647.3|2652.5|2647.5|2645.2|2640.2|909
1612446900000|2021-02-04 13:55:00|2652.2|2647.2|2649.1|2644.1|2652.5|2647.5|2642|2637|1035
1612447200000|2021-02-04 14:00:00|2648.6|2643.6|2632.6|2627.6|2650.9|2645.9|2629.1|2624.1|1248
1612447500000|2021-02-04 14:05:00|2632.1|2627.1|2623.2|2618.2|2638.9|2633.9|2622|2617|1603
1612447800000|2021-02-04 14:10:00|2623.9|2618.9|2616.8|2611.8|2625.8|2620.8|2612.6|2607.6|1565
1612448100000|2021-02-04 14:15:00|2616.9|2611.9|2625.9|2620.9|2627|2622|2614.6|2609.6|1246
1612448400000|2021-02-04 14:20:00|2625.8|2620.8|2616.5|2611.5|2626.7|2622|2616.4|2611.4|852
1612448700000|2021-02-04 14:25:00|2617.7|2612.7|2625.7|2620.7|2626.6|2621.6|2616.8|2611.8|775
1612449000000|2021-02-04 14:30:00|2625.4|2620.4|2620.1|2615.1|2625.7|2620.7|2605.4|2600.4|1036
1612449300000|2021-02-04 14:35:00|2619.9|2614.9|2613.5|2608.5|2626.4|2621.4|2610.7|2605.7|979
1612449600000|2021-02-04 14:40:00|2614.4|2609.4|2609.7|2604.7|2615.7|2610.7|2603.3|2598.3|1268
1612449900000|2021-02-04 14:45:00|2609.9|2604.9|2620.3|2615.3|2620.7|2616.5|2609|2604|1431
1612450200000|2021-02-04 14:50:00|2620.1|2615.1|2613.1|2608.1|2622.2|2617.4|2612.4|2607.8|1389
1612450500000|2021-02-04 14:55:00|2613.2|2608.2|2615.7|2610.7|2619.7|2615.4|2611|2606.1|1172
1612450800000|2021-02-04 15:00:00|2615.9|2610.9|2631.3|2626.3|2634.7|2629.7|2614.4|2609.4|1544
1612451100000|2021-02-04 15:05:00|2630.8|2627.3|2639.7|2634.7|2640.5|2636.4|2630.4|2625.8|1561
1612451400000|2021-02-04 15:10:00|2638.9|2635.4|2635.9|2632.4|2642.1|2638|2634.8|2630.4|1247
1612451700000|2021-02-04 15:15:00|2635.8|2632.3|2630.6|2625.6|2639.4|2635.5|2628.4|2624|1250
1612452000000|2021-02-04 15:20:00|2630.8|2625.8|2619.8|2616.3|2630.9|2626.9|2619.2|2614.9|1300
1612452300000|2021-02-04 15:25:00|2619.9|2616.4|2618.7|2613.7|2621.6|2617.5|2612.5|2607.5|1304
1612452600000|2021-02-04 15:30:00|2618.6|2613.6|2616.6|2611.6|2618.6|2613.6|2610.4|2605.4|1271
1612452900000|2021-02-04 15:35:00|2616.8|2611.8|2620|2615|2622.1|2617.1|2616|2611|982
1612453200000|2021-02-04 15:40:00|2619.9|2614.9|2620.3|2616.8|2622.4|2618.2|2616.9|2611.9|888
1612453500000|2021-02-04 15:45:00|2620.1|2616.6|2606.1|2601.1|2620.9|2616.8|2604.5|2600.8|1181
1612453800000|2021-02-04 15:50:00|2605.4|2601.9|2611.1|2606.1|2612.8|2608.5|2605|2601|1129
1612454100000|2021-02-04 15:55:00|2611.4|2606.4|2610.1|2606.6|2613.1|2608.6|2605|2600.6|1083
1612454400000|2021-02-04 16:00:00|2611.1|2606.1|2615|2610|2616.3|2611.3|2607.3|2603.2|1078
1612454700000|2021-02-04 16:05:00|2615.1|2610.1|2618.6|2613.6|2620.4|2615.4|2613.6|2608.6|823
1612455000000|2021-02-04 16:10:00|2618.7|2613.7|2620.4|2615.4|2620.4|2615.4|2615.6|2610.6|730
1612455300000|2021-02-04 16:15:00|2620.7|2615.7|2615.2|2610.2|2622.2|2617.2|2614.3|2609.3|799
1612455600000|2021-02-04 16:20:00|2615.5|2610.5|2619.6|2614.6|2621.3|2616.3|2614.9|2609.9|783
1612455900000|2021-02-04 16:25:00|2619.5|2614.5|2615.6|2610.6|2619.6|2614.6|2614.7|2609.7|576
1612456200000|2021-02-04 16:30:00|2615.4|2610.4|2616.1|2611.1|2618.4|2613.4|2614|2609|676
1612456500000|2021-02-04 16:35:00|2616.3|2611.3|2613|2608|2616.3|2611.3|2612.1|2607.1|609
1612456800000|2021-02-04 16:40:00|2613.1|2608.1|2617.1|2612.1|2619|2614|2613|2608|547
1612457100000|2021-02-04 16:45:00|2617.4|2612.4|2620.7|2615.7|2621.7|2616.7|2616.9|2611.9|638
1612457400000|2021-02-04 16:50:00|2620.6|2615.6|2619.3|2614.3|2620.8|2616|2616.5|2612|781
1612457700000|2021-02-04 16:55:00|2619.4|2614.4|2618.8|2613.8|2619.8|2615.4|2614.8|2610.5|798
1612458000000|2021-02-04 17:00:00|2618.9|2613.9|2614.1|2609.1|2618.9|2613.9|2614|2609|777
1612458300000|2021-02-04 17:05:00|2614|2609|2615.4|2610.4|2617.3|2612.3|2611.8|2606.8|695
1612458600000|2021-02-04 17:10:00|2615.9|2610.9|2612.9|2607.9|2617.5|2613.1|2611|2606|577
1612458900000|2021-02-04 17:15:00|2613.3|2608.3|2610.7|2605.7|2614.3|2609.3|2609.7|2605|592
1612459200000|2021-02-04 17:20:00|2610.4|2605.4|2611.2|2607.7|2612.8|2608.2|2610.1|2605.1|575
1612459500000|2021-02-04 17:25:00|2611.3|2607.8|2610.8|2605.8|2612.9|2608.6|2608.4|2604|563
1612459800000|2021-02-04 17:30:00|2610.5|2605.5|2615.6|2612.1|2617.8|2613.7|2609.8|2605|723
1612460100000|2021-02-04 17:35:00|2616.3|2611.3|2610.8|2605.8|2618|2613.8|2610.4|2605.4|578
1612460400000|2021-02-04 17:40:00|2610.7|2605.7|2602.8|2597.8|2611.3|2606.3|2592.5|2587.5|1140
1612460700000|2021-02-04 17:45:00|2602.9|2597.9|2606.2|2601.2|2607.7|2602.7|2601.3|2596.3|753
1612461000000|2021-02-04 17:50:00|2606.3|2601.3|2606.8|2601.8|2607.2|2602.2|2602.9|2597.9|617
1612461300000|2021-02-04 17:55:00|2606.7|2601.7|2613|2608|2613.4|2608.4|2605.4|2600.4|662
1612461600000|2021-02-04 18:00:00|2613.1|2608.1|2616|2611|2617.3|2612.3|2612.3|2607.3|637
1612461900000|2021-02-04 18:05:00|2616.1|2611.1|2617|2612|2619.7|2614.7|2614.1|2609.1|607
1612462200000|2021-02-04 18:10:00|2616.8|2611.8|2615.8|2610.8|2618.7|2613.7|2614.3|2609.3|455
1612462500000|2021-02-04 18:15:00|2615.9|2610.9|2610.6|2605.6|2616.4|2611.4|2610.4|2605.4|524
1612462800000|2021-02-04 18:20:00|2611.5|2606.5|2623.1|2618.1|2625.3|2620.3|2611.5|2606.5|834
1612463100000|2021-02-04 18:25:00|2623|2618|2626.6|2621.6|2628|2623|2621.8|2616.8|682
1612463400000|2021-02-04 18:30:00|2626.8|2621.8|2626.7|2621.7|2628.1|2623.1|2624.2|2619.2|455
1612463700000|2021-02-04 18:35:00|2626.4|2621.4|2628.2|2623.2|2628.2|2623.2|2623.2|2618.2|312
1612464000000|2021-02-04 18:40:00|2628.6|2623.6|2631.5|2626.5|2632.1|2627.1|2627.2|2622.2|317
1612464300000|2021-02-04 18:45:00|2631.6|2626.6|2630.1|2625.1|2631.8|2626.8|2626.9|2622.1|199
1612464600000|2021-02-04 18:50:00|2630.2|2625.2|2633.2|2628.2|2634.2|2629.8|2628|2623.3|329
1612464900000|2021-02-04 18:55:00|2633.1|2628.1|2632.2|2627.2|2635.3|2630.9|2629.8|2625.7|337
1612465200000|2021-02-04 19:00:00|2631.3|2627.8|2630.9|2625.9|2632.7|2628.4|2627.8|2623.4|318
1612465500000|2021-02-04 19:05:00|2630.2|2626.7|2628.7|2623.7|2632.4|2628|2628.1|2623.5|382
1612465800000|2021-02-04 19:10:00|2628.9|2623.9|2627.3|2622.3|2629|2624|2624.8|2619.8|374
1612466100000|2021-02-04 19:15:00|2627.4|2622.4|2628.6|2623.6|2628.7|2623.7|2626.2|2621.2|345
1612466400000|2021-02-04 19:20:00|2628.7|2623.7|2627.7|2622.7|2629.7|2624.7|2627.1|2622.1|246
1612466700000|2021-02-04 19:25:00|2627.6|2622.6|2628.1|2623.1|2629.2|2624.2|2627.5|2622.5|230
1612467000000|2021-02-04 19:30:00|2628|2623|2626.8|2621.8|2628.9|2623.9|2626.2|2621.2|268
1612467300000|2021-02-04 19:35:00|2626.7|2621.7|2632.4|2627.4|2636.6|2631.6|2626.7|2621.7|374
1612467600000|2021-02-04 19:40:00|2632.3|2627.3|2634.7|2629.7|2635.8|2630.8|2632.3|2627.3|325
1612467900000|2021-02-04 19:45:00|2634.3|2629.3|2638.2|2633.2|2640.4|2635.4|2633.6|2628.6|332
1612468200000|2021-02-04 19:50:00|2638.1|2633.1|2642.3|2637.3|2643.4|2638.4|2638.1|2633.1|290
1612468500000|2021-02-04 19:55:00|2642.2|2637.2|2638.6|2633.6|2642.3|2637.3|2637.7|2632.7|506
1612468800000|2021-02-04 20:00:00|2638.5|2633.5|2637.9|2632.9|2639.8|2634.8|2636.3|2631.3|411
1612469100000|2021-02-04 20:05:00|2637.8|2632.8|2636.3|2631.3|2638.8|2633.8|2635.6|2630.6|372
1612469400000|2021-02-04 20:10:00|2636.1|2631.1|2635.7|2630.7|2638.4|2633.4|2635.1|2630.1|377
1612469700000|2021-02-04 20:15:00|2636|2631|2636|2631|2639|2634|2635.6|2630.6|392
1612470000000|2021-02-04 20:20:00|2635.9|2630.9|2635.8|2630.8|2637.2|2632.2|2635|2630|265
1612470300000|2021-02-04 20:25:00|2635.7|2630.7|2637.9|2632.9|2639.3|2634.3|2635.2|2630.2|303
1612470600000|2021-02-04 20:30:00|2637.8|2632.8|2639.4|2634.4|2640.1|2635.1|2637.3|2632.3|364
1612470900000|2021-02-04 20:35:00|2639|2634|2639.1|2634.1|2640.6|2635.6|2638.7|2633.7|235
1612471200000|2021-02-04 20:40:00|2638.9|2633.9|2639.5|2634.5|2640.3|2635.3|2638.3|2633.3|224
1612471500000|2021-02-04 20:45:00|2639.6|2634.6|2640.6|2635.6|2641|2636|2638.9|2633.9|343
1612471800000|2021-02-04 20:50:00|2640.3|2635.3|2642.4|2637.4|2642.6|2637.6|2639.7|2634.7|360
1612472100000|2021-02-04 20:55:00|2642.2|2637.2|2638|2633|2642.5|2637.5|2637.6|2632.6|374
1612472400000|2021-02-04 21:00:00|2638.2|2633.2|2639|2634|2640|2635|2638.1|2633.1|266
1612472700000|2021-02-04 21:05:00|2638.9|2633.9|2638.3|2633.3|2639.3|2634.3|2637.4|2632.4|188
1612473000000|2021-02-04 21:10:00|2638.4|2633.4|2638.8|2633.8|2640.2|2635.2|2637.8|2632.8|160
1612473300000|2021-02-04 21:15:00|2639|2634|2637|2632|2639|2634|2636.7|2631.7|100
1612473600000|2021-02-04 21:20:00|2637.1|2632.1|2635.5|2630.5|2637.6|2632.6|2634.7|2629.7|127
1612473900000|2021-02-04 21:25:00|2635.4|2630.4|2635.4|2630.4|2636.1|2631.1|2634|2629|157
1612474200000|2021-02-04 21:30:00|2635.2|2630.2|2635.6|2630.6|2636.7|2631.7|2634.9|2629.9|199
1612474500000|2021-02-04 21:35:00|2635.3|2630.3|2635.9|2630.9|2636.6|2631.6|2634.9|2629.9|209
1612474800000|2021-02-04 21:40:00|2635.8|2630.8|2635.2|2630.2|2636.8|2631.8|2634.9|2629.9|150
1612475100000|2021-02-04 21:45:00|2635.5|2630.5|2634.3|2629.3|2635.8|2630.8|2634|2629|242
1612475400000|2021-02-04 21:50:00|2634.6|2629.6|2634.8|2629.8|2635.7|2630.7|2632.4|2627.4|242
1612475700000|2021-02-04 21:55:00|2634.9|2629.9|2637.7|2632.7|2640.4|2635.4|2633.6|2628.6|224
1612479600000|2021-02-04 23:00:00|2641.6|2636.6|2636.6|2631.6|2643|2638|2635.6|2630.6|205
1612479900000|2021-02-04 23:05:00|2635.6|2630.6|2636.5|2631.5|2637|2632|2634.7|2629.7|157
1612480200000|2021-02-04 23:10:00|2637.2|2632.2|2636.6|2631.6|2637.2|2632.2|2636.1|2631.1|166
1612480500000|2021-02-04 23:15:00|2635.6|2630.6|2634.4|2629.4|2637.1|2632.1|2633.6|2628.6|192
1612480800000|2021-02-04 23:20:00|2633.7|2628.7|2635.5|2630.5|2635.7|2630.7|2633|2628|220
1612481100000|2021-02-04 23:25:00|2634.7|2629.7|2635.5|2630.5|2636.5|2631.5|2634.6|2629.6|166
1612481400000|2021-02-04 23:30:00|2634.7|2629.7|2636.2|2631.2|2637.5|2632.5|2634.5|2629.5|199
1612481700000|2021-02-04 23:35:00|2636|2631|2636|2631|2637|2632|2634.8|2629.8|105
1612482000000|2021-02-04 23:40:00|2636.1|2631.1|2636.5|2631.5|2638.1|2633.1|2635.6|2630.6|213
1612482300000|2021-02-04 23:45:00|2636.7|2631.7|2634|2629|2637|2632|2632.9|2627.9|207
1612482600000|2021-02-04 23:50:00|2634.1|2629.1|2635.5|2630.5|2636|2631|2633|2628|234
1612482900000|2021-02-04 23:55:00|2635.8|2630.8|2636|2631|2636.4|2631.4|2635.1|2630.1|216
1612483200000|2021-02-05 00:00:00|2635.7|2630.7|2640.7|2635.7|2641.3|2636.3|2635.5|2630.5|356
1612483500000|2021-02-05 00:05:00|2640.9|2635.9|2638.8|2633.8|2641|2636|2637.8|2632.8|225
1612483800000|2021-02-05 00:10:00|2638.9|2633.9|2639.7|2634.7|2641|2636|2638.9|2633.9|226
1612484100000|2021-02-05 00:15:00|2639.9|2634.9|2641.6|2636.6|2641.7|2636.7|2639.3|2634.3|287
1612484400000|2021-02-05 00:20:00|2641.5|2636.5|2642.4|2637.4|2642.9|2637.9|2641|2636|227
1612484700000|2021-02-05 00:25:00|2642|2637|2641.4|2636.4|2642.4|2637.4|2640.8|2635.8|254
1612485000000|2021-02-05 00:30:00|2641.2|2636.2|2642|2637|2642.5|2637.5|2640.7|2635.7|267
1612485300000|2021-02-05 00:35:00|2641.9|2636.9|2637.3|2632.3|2642.2|2637.2|2636.9|2631.9|306
1612485600000|2021-02-05 00:40:00|2637.2|2632.2|2636.8|2631.8|2638.5|2633.5|2636.1|2631.1|266
1612485900000|2021-02-05 00:45:00|2636.9|2631.9|2635|2630|2637.8|2632.8|2634.3|2629.3|295
1612486200000|2021-02-05 00:50:00|2635.1|2630.1|2634.3|2629.3|2636|2631|2633.2|2628.2|377
1612486500000|2021-02-05 00:55:00|2634|2629|2636.4|2631.4|2637.9|2632.9|2633.8|2628.8|355
1612486800000|2021-02-05 01:00:00|2635.9|2630.9|2627.4|2622.4|2635.9|2630.9|2624.4|2619.4|910
1612487100000|2021-02-05 01:05:00|2627.3|2622.3|2622.6|2617.6|2628.6|2623.6|2622.2|2617.2|557
1612487400000|2021-02-05 01:10:00|2622.7|2617.7|2627.7|2622.7|2630|2625|2622.6|2617.6|501
1612487700000|2021-02-05 01:15:00|2627.6|2622.6|2630.3|2625.3|2632.3|2627.3|2627.5|2622.5|632
1612488000000|2021-02-05 01:20:00|2630.4|2625.4|2632.5|2627.5|2635|2630|2630.2|2625.2|519
1612488300000|2021-02-05 01:25:00|2632.6|2627.6|2636.2|2631.2|2637.2|2632.2|2632.3|2627.3|486
1612488600000|2021-02-05 01:30:00|2636.4|2631.4|2634.3|2629.3|2639.5|2634.5|2633.2|2628.2|581
1612488900000|2021-02-05 01:35:00|2634.4|2629.4|2632.2|2627.2|2637|2632|2632.1|2627.1|547
1612489200000|2021-02-05 01:40:00|2632.3|2627.3|2638.1|2633.1|2639.4|2634.4|2631.9|2626.9|601
1612489500000|2021-02-05 01:45:00|2638.2|2633.2|2637.4|2632.4|2639.9|2634.9|2636.2|2631.2|663
1612489800000|2021-02-05 01:50:00|2637.7|2632.7|2638.4|2633.4|2641.4|2636.4|2635.6|2630.6|660
1612490100000|2021-02-05 01:55:00|2638.3|2633.3|2638.4|2633.4|2640.3|2635.3|2636.9|2631.9|639
1612490400000|2021-02-05 02:00:00|2639|2634|2640.6|2635.6|2642.8|2637.8|2638.6|2633.6|715
1612490700000|2021-02-05 02:05:00|2640.9|2635.9|2638.7|2633.7|2642.9|2637.9|2638.2|2633.2|620
1612491000000|2021-02-05 02:10:00|2639|2634|2638.2|2633.2|2639.4|2634.4|2636.8|2631.8|695
1612491300000|2021-02-05 02:15:00|2638.1|2633.1|2636.4|2631.4|2639.2|2634.2|2635.5|2630.5|370
1612491600000|2021-02-05 02:20:00|2636.8|2631.8|2635.3|2630.3|2637.2|2632.2|2634.5|2629.5|386
1612491900000|2021-02-05 02:25:00|2635.8|2630.8|2635.8|2630.8|2636.4|2631.4|2633|2628|355
1612492200000|2021-02-05 02:30:00|2635.9|2630.9|2631.7|2626.7|2636.1|2631.1|2627.2|2622.2|757
1612492500000|2021-02-05 02:35:00|2631.4|2626.4|2629.4|2624.4|2632.4|2627.4|2626.3|2621.3|653
1612492800000|2021-02-05 02:40:00|2629.5|2624.5|2629.3|2624.3|2631.3|2626.3|2627.6|2622.6|688
1612493100000|2021-02-05 02:45:00|2629.5|2624.5|2634|2629|2634|2629|2627.6|2622.6|650
1612493400000|2021-02-05 02:50:00|2633.6|2628.6|2631.7|2626.7|2633.9|2628.9|2631.2|2626.2|397
1612493700000|2021-02-05 02:55:00|2631.8|2626.8|2633.2|2628.2|2636.1|2631.1|2631.5|2626.5|515
1612494000000|2021-02-05 03:00:00|2633.4|2628.4|2630.4|2625.4|2634.5|2629.5|2630.1|2625.1|558
1612494300000|2021-02-05 03:05:00|2630.3|2625.3|2634.6|2629.6|2635.1|2630.1|2630.1|2625.1|514
1612494600000|2021-02-05 03:10:00|2634.5|2629.5|2632|2627|2635.3|2630.3|2631.7|2626.7|425
1612494900000|2021-02-05 03:15:00|2632.2|2627.2|2632|2627|2634.1|2629.1|2631|2626|455
1612495200000|2021-02-05 03:20:00|2632.1|2627.1|2632.1|2627.1|2634.1|2629.1|2631.7|2626.7|373
1612495500000|2021-02-05 03:25:00|2632|2627|2632.5|2627.5|2633.1|2628.1|2630.5|2625.5|375
1612495800000|2021-02-05 03:30:00|2632.6|2627.6|2632.6|2627.6|2633.5|2628.5|2630.9|2625.9|255
1612496100000|2021-02-05 03:35:00|2632.7|2627.7|2632.3|2627.3|2633.4|2628.4|2631.7|2626.7|224
1612496400000|2021-02-05 03:40:00|2632.4|2627.4|2631.1|2626.1|2633.9|2628.9|2630.7|2625.7|209
1612496700000|2021-02-05 03:45:00|2631.3|2626.3|2631.6|2626.6|2632.4|2627.4|2630.3|2625.3|235
1612497000000|2021-02-05 03:50:00|2631.7|2626.7|2632.1|2627.1|2632.9|2627.9|2631.4|2626.4|217
1612497300000|2021-02-05 03:55:00|2632.3|2627.3|2633|2628|2633.2|2628.2|2631.5|2626.5|258
1612497600000|2021-02-05 04:00:00|2633.1|2628.1|2633.8|2628.8|2635.4|2630.4|2632.4|2627.4|324
1612497900000|2021-02-05 04:05:00|2633.9|2628.9|2633|2628|2634.7|2629.7|2632.7|2627.7|225
1612498200000|2021-02-05 04:10:00|2633.1|2628.1|2632.7|2627.7|2633.7|2628.7|2632.2|2627.2|213
1612498500000|2021-02-05 04:15:00|2633.1|2628.1|2632.6|2627.6|2633.5|2628.5|2632.2|2627.2|208
1612498800000|2021-02-05 04:20:00|2632.7|2627.7|2633.5|2628.5|2634.5|2629.5|2632.1|2627.1|281
1612499100000|2021-02-05 04:25:00|2632.9|2627.9|2633.5|2628.5|2634.5|2629.5|2632.6|2627.6|231
1612499400000|2021-02-05 04:30:00|2633.3|2628.3|2631.6|2626.6|2633.5|2628.5|2630.8|2625.8|295
1612499700000|2021-02-05 04:35:00|2631.7|2626.7|2631.7|2626.7|2632.4|2627.4|2631.1|2626.1|286
1612500000000|2021-02-05 04:40:00|2631.6|2626.6|2632.4|2627.4|2633.1|2628.1|2631.3|2626.3|213
1612500300000|2021-02-05 04:45:00|2632.5|2627.5|2635.9|2630.9|2636.1|2631.1|2632.5|2627.5|230
1612500600000|2021-02-05 04:50:00|2635.8|2630.8|2637.4|2632.4|2638.9|2633.9|2635.5|2630.5|364
1612500900000|2021-02-05 04:55:00|2637.3|2632.3|2637.6|2632.6|2639|2634|2634.8|2629.8|211
1612501200000|2021-02-05 05:00:00|2637.8|2632.8|2639.2|2634.2|2640.6|2635.6|2637.2|2632.2|382
1612501500000|2021-02-05 05:05:00|2639|2634|2639.2|2634.2|2640.6|2635.6|2638.2|2633.2|248
1612501800000|2021-02-05 05:10:00|2639.3|2634.3|2640.3|2635.3|2641.7|2636.7|2639.3|2634.3|315
1612502100000|2021-02-05 05:15:00|2640.2|2635.2|2640.7|2635.7|2642.7|2637.7|2639.9|2634.9|292
1612502400000|2021-02-05 05:20:00|2640.8|2635.8|2640.6|2635.6|2641.5|2636.5|2640.4|2635.4|254
1612502700000|2021-02-05 05:25:00|2640.5|2635.5|2640|2635|2641.4|2636.4|2639.3|2634.3|291
1612503000000|2021-02-05 05:30:00|2640.1|2635.1|2649.9|2644.9|2650.5|2645.5|2638.8|2633.8|812
1612503300000|2021-02-05 05:35:00|2649.8|2644.8|2652.7|2647.7|2656.3|2651.3|2648.8|2643.8|695
1612503600000|2021-02-05 05:40:00|2652.6|2647.6|2651.7|2646.7|2655.8|2650.8|2649.7|2644.7|534
1612503900000|2021-02-05 05:45:00|2651.3|2646.3|2647.5|2642.5|2653.7|2648.7|2646.3|2641.3|703
1612504200000|2021-02-05 05:50:00|2647.7|2642.7|2649.8|2644.8|2652|2647|2646.5|2641.5|568
1612504500000|2021-02-05 05:55:00|2649|2644|2650.3|2645.3|2651|2646|2647.4|2642.4|559
1612504800000|2021-02-05 06:00:00|2650.7|2645.7|2648.5|2643.5|2651.9|2646.9|2646|2641|619
1612505100000|2021-02-05 06:05:00|2648.8|2643.8|2647.1|2642.1|2651|2646|2646.5|2641.5|481
1612505400000|2021-02-05 06:10:00|2647|2642|2647.7|2642.7|2650.2|2645.2|2646.7|2641.7|531
1612505700000|2021-02-05 06:15:00|2647.5|2642.5|2648.5|2643.5|2651.6|2646.6|2647.5|2642.5|544
1612506000000|2021-02-05 06:20:00|2648.9|2643.9|2648.5|2643.5|2650|2645|2645.2|2640.2|473
1612506300000|2021-02-05 06:25:00|2648.1|2643.1|2645.9|2640.9|2649.5|2644.5|2645.2|2640.2|517
1612506600000|2021-02-05 06:30:00|2645.7|2640.7|2647.5|2642.5|2648.8|2643.8|2645|2640|508
1612506900000|2021-02-05 06:35:00|2647.6|2642.6|2642.3|2637.3|2649.3|2644.3|2639.9|2634.9|579
1612507200000|2021-02-05 06:40:00|2641.9|2636.9|2640.9|2635.9|2644|2639|2640|2635|501
1612507500000|2021-02-05 06:45:00|2641.3|2636.3|2638.4|2633.4|2643.4|2638.4|2638.1|2633.1|511
1612507800000|2021-02-05 06:50:00|2638.3|2633.3|2640.3|2635.3|2640.5|2635.5|2636.4|2631.4|437
1612508100000|2021-02-05 06:55:00|2640.2|2635.2|2640.7|2635.7|2642.6|2637.6|2640.1|2635.1|461
1612508400000|2021-02-05 07:00:00|2640.8|2635.8|2643.7|2638.7|2644|2639|2637.6|2632.6|430
1612508700000|2021-02-05 07:05:00|2644.2|2639.2|2648.7|2643.7|2650.1|2645.1|2643|2638|563
1612509000000|2021-02-05 07:10:00|2648.8|2643.8|2649.6|2644.6|2651.2|2646.2|2648.2|2643.2|462
1612509300000|2021-02-05 07:15:00|2649.7|2644.7|2650.3|2645.3|2651|2646|2648.6|2643.6|501
1612509600000|2021-02-05 07:20:00|2650.4|2645.4|2648|2643|2651.5|2646.5|2646.6|2641.6|430
1612509900000|2021-02-05 07:25:00|2647.9|2642.9|2650.6|2645.6|2652.1|2647.1|2646.6|2641.6|465
1612510200000|2021-02-05 07:30:00|2650.8|2645.8|2654.4|2649.4|2654.6|2649.6|2650.3|2645.3|523
1612510500000|2021-02-05 07:35:00|2653.5|2648.5|2654.9|2649.9|2657.2|2652.2|2652.6|2647.6|477
1612510800000|2021-02-05 07:40:00|2655|2650|2649.9|2644.9|2655|2650|2649.1|2644.1|502
1612511100000|2021-02-05 07:45:00|2650.2|2645.2|2649|2644|2651.7|2646.7|2647.8|2642.8|469
1612511400000|2021-02-05 07:50:00|2648.8|2643.8|2649.7|2644.7|2652.7|2647.7|2648.6|2643.6|370
1612511700000|2021-02-05 07:55:00|2649.9|2644.9|2652.7|2647.7|2652.7|2647.7|2649|2644|501
1612512000000|2021-02-05 08:00:00|2652.1|2647.1|2652.7|2647.7|2654.8|2649.8|2650.6|2645.6|562
1612512300000|2021-02-05 08:05:00|2653|2648|2664.4|2659.4|2666.1|2661.1|2651.6|2646.6|764
1612512600000|2021-02-05 08:10:00|2664.3|2659.3|2670.4|2665.4|2676.9|2671.9|2663.8|2658.8|800
1612512900000|2021-02-05 08:15:00|2670.5|2665.5|2668.5|2663.5|2672.4|2667.4|2664.1|2659.1|711
1612513200000|2021-02-05 08:20:00|2668.6|2663.6|2673|2668|2676.9|2671.9|2667.8|2662.8|615
1612513500000|2021-02-05 08:25:00|2672.9|2667.9|2669.4|2664.4|2675.4|2670.4|2669.4|2664.4|638
1612513800000|2021-02-05 08:30:00|2669.5|2664.5|2674.6|2669.6|2674.7|2669.7|2669.5|2664.5|466
1612514100000|2021-02-05 08:35:00|2674.5|2669.5|2673|2668|2678.1|2673.1|2670.5|2666|633
1612514400000|2021-02-05 08:40:00|2673.2|2668.2|2670.1|2665.1|2673.2|2668.2|2668.9|2663.9|453
1612514700000|2021-02-05 08:45:00|2669.7|2664.7|2669.3|2664.3|2672.3|2667.3|2669.1|2664.1|608
1612515000000|2021-02-05 08:50:00|2669.5|2664.5|2668|2663|2670.5|2665.5|2667.1|2662.1|412
1612515300000|2021-02-05 08:55:00|2667.9|2662.9|2669|2664|2670.2|2665.2|2667.2|2662.2|474
1612515600000|2021-02-05 09:00:00|2668.9|2663.9|2670.4|2665.4|2672.6|2667.6|2668.3|2663.3|362
1612515900000|2021-02-05 09:05:00|2669.8|2664.8|2665.5|2660.5|2670.4|2665.4|2665.4|2660.4|367
1612516200000|2021-02-05 09:10:00|2665.6|2660.6|2665.4|2660.4|2668.4|2663.4|2665.3|2660.3|370
1612516500000|2021-02-05 09:15:00|2665.3|2660.3|2662.5|2657.5|2666.2|2661.2|2660.5|2655.6|560
1612516800000|2021-02-05 09:20:00|2662.7|2657.7|2661.6|2656.6|2663.5|2658.5|2659.9|2655|472
1612517100000|2021-02-05 09:25:00|2661.4|2656.4|2660.9|2655.9|2662.7|2657.7|2659.7|2655.2|370
1612517400000|2021-02-05 09:30:00|2660.8|2655.8|2664.8|2659.8|2665.7|2660.7|2660.7|2655.7|423
1612517700000|2021-02-05 09:35:00|2664.9|2659.9|2666.1|2661.1|2666.4|2661.4|2664.2|2659.2|413
1612518000000|2021-02-05 09:40:00|2666.2|2661.2|2663.5|2658.5|2666.7|2661.7|2663.2|2658.2|384
1612518300000|2021-02-05 09:45:00|2663.7|2658.7|2659.1|2654.1|2664.9|2659.9|2657.5|2652.6|496
1612518600000|2021-02-05 09:50:00|2659.2|2654.2|2663.1|2658.1|2663.5|2658.5|2658.7|2653.7|429
1612518900000|2021-02-05 09:55:00|2663.2|2658.2|2664.2|2659.2|2665.1|2660.1|2663|2658|290
1612519200000|2021-02-05 10:00:00|2664.1|2659.1|2663.7|2658.7|2667.1|2662.1|2663.2|2658.5|367
1612519500000|2021-02-05 10:05:00|2663.6|2658.6|2667.5|2662.5|2668.4|2663.4|2663|2658|347
1612519800000|2021-02-05 10:10:00|2667.2|2662.2|2667|2662|2667.8|2662.8|2663.9|2659.3|404
1612520100000|2021-02-05 10:15:00|2667.3|2662.3|2669|2664|2670.5|2665.5|2666.8|2662.1|317
1612520400000|2021-02-05 10:20:00|2669.2|2664.2|2669.9|2664.9|2672.2|2667.2|2668.5|2663.5|419
1612520700000|2021-02-05 10:25:00|2669.8|2664.8|2667.8|2662.8|2669.9|2664.9|2666.7|2661.7|262
1612521000000|2021-02-05 10:30:00|2667.7|2662.7|2670.4|2665.4|2671.5|2666.5|2666.9|2661.9|251
1612521300000|2021-02-05 10:35:00|2670.5|2665.5|2669.5|2664.5|2672.3|2667.3|2668.2|2663.2|357
1612521600000|2021-02-05 10:40:00|2669.4|2664.4|2668.7|2663.7|2669.7|2664.7|2666.3|2661.3|315
1612521900000|2021-02-05 10:45:00|2668.8|2663.8|2665.2|2660.2|2668.8|2663.8|2665|2660|262
1612522200000|2021-02-05 10:50:00|2665|2660|2666.2|2661.2|2667.6|2662.6|2663.2|2658.2|378
1612522500000|2021-02-05 10:55:00|2666.1|2661.1|2664.1|2659.1|2666.1|2661.1|2663.9|2658.9|290
1612522800000|2021-02-05 11:00:00|2664.3|2659.3|2665.7|2660.7|2667.8|2662.8|2663.4|2659|636
1612523100000|2021-02-05 11:05:00|2665.6|2660.6|2663.6|2658.6|2666.3|2661.3|2663.5|2658.5|411
1612523400000|2021-02-05 11:10:00|2664|2659|2662.8|2657.8|2665.1|2660.1|2660.7|2655.7|551
1612523700000|2021-02-05 11:15:00|2662.9|2657.9|2668.1|2663.1|2668.3|2663.3|2662.9|2657.9|428
1612524000000|2021-02-05 11:20:00|2668|2663|2667|2662|2670.2|2665.2|2666.5|2661.5|605
1612524300000|2021-02-05 11:25:00|2666.8|2661.8|2668.4|2663.4|2669.1|2664.1|2663|2658.4|409
1612524600000|2021-02-05 11:30:00|2668.3|2663.3|2663|2658|2668.3|2663.3|2662.4|2657.4|388
1612524900000|2021-02-05 11:35:00|2662.8|2657.8|2663.3|2658.3|2664.6|2659.6|2660.5|2655.9|358
1612525200000|2021-02-05 11:40:00|2663.4|2658.4|2664.6|2659.6|2665.6|2660.8|2662|2657|375
1612525500000|2021-02-05 11:45:00|2664.5|2659.5|2662.9|2657.9|2664.7|2659.7|2661.9|2656.9|293
1612525800000|2021-02-05 11:50:00|2662.7|2657.7|2659.7|2654.7|2665|2660|2659.4|2654.4|361
1612526100000|2021-02-05 11:55:00|2659.8|2654.8|2655.7|2650.7|2660.9|2655.9|2654.4|2649.4|563
1612526400000|2021-02-05 12:00:00|2655.5|2650.5|2651.1|2646.1|2657.2|2652.2|2650.8|2645.8|648
1612526700000|2021-02-05 12:05:00|2651.2|2646.2|2650.5|2645.5|2652.8|2647.8|2644.4|2639.4|662
1612527000000|2021-02-05 12:10:00|2650.6|2645.6|2648.5|2643.5|2651.8|2646.8|2645.9|2640.9|489
1612527300000|2021-02-05 12:15:00|2648.6|2643.6|2654.4|2649.4|2654.9|2649.9|2648.6|2643.6|504
1612527600000|2021-02-05 12:20:00|2654.7|2649.7|2654.6|2649.6|2655|2650.2|2652.8|2647.8|444
1612527900000|2021-02-05 12:25:00|2654.7|2649.7|2655.4|2650.4|2658|2653|2654.5|2649.5|528
1612528200000|2021-02-05 12:30:00|2655.3|2650.3|2651|2646|2656.3|2651.3|2650.5|2645.5|524
1612528500000|2021-02-05 12:35:00|2650.9|2645.9|2652.1|2647.1|2654.8|2649.8|2650.9|2645.9|350
1612528800000|2021-02-05 12:40:00|2652.3|2647.3|2651.8|2646.8|2652.5|2647.5|2650.3|2645.3|458
1612529100000|2021-02-05 12:45:00|2651.9|2646.9|2651.3|2646.3|2652.4|2647.7|2650.5|2645.5|373
1612529400000|2021-02-05 12:50:00|2651.4|2646.4|2648.9|2643.9|2654.1|2649.1|2648.6|2643.6|432
1612529700000|2021-02-05 12:55:00|2649|2644|2649.6|2644.6|2651.3|2646.3|2647.3|2642.3|371
1612530000000|2021-02-05 13:00:00|2649.7|2644.7|2645|2640|2650.4|2645.4|2644.2|2639.2|655
1612530300000|2021-02-05 13:05:00|2645.2|2640.2|2645.4|2640.4|2646.3|2641.3|2639.8|2634.8|720
1612530600000|2021-02-05 13:10:00|2645.3|2640.3|2644.2|2639.2|2648.8|2643.8|2642.8|2637.8|712
1612530900000|2021-02-05 13:15:00|2644.1|2639.1|2637.5|2632.5|2644.7|2639.7|2636.7|2631.7|674
1612531200000|2021-02-05 13:20:00|2637.4|2632.4|2642.5|2637.5|2643.7|2638.7|2633.2|2628.2|962
1612531500000|2021-02-05 13:25:00|2642.6|2637.6|2645.2|2640.2|2647.5|2642.5|2642.6|2637.6|573
1612531800000|2021-02-05 13:30:00|2645.3|2640.3|2667.2|2662.2|2668.2|2663.2|2645.3|2637.6|1204
1612532100000|2021-02-05 13:35:00|2667.4|2662.4|2669.5|2664.5|2674.1|2669.1|2663.2|2658.2|1338
1612532400000|2021-02-05 13:40:00|2669.8|2664.8|2665.4|2660.4|2673.2|2668.2|2663.2|2658.2|1248
1612532700000|2021-02-05 13:45:00|2665.1|2660.1|2682.8|2677.8|2684|2679|2664|2659|1484
1612533000000|2021-02-05 13:50:00|2682.5|2677.5|2669.4|2664.4|2683.2|2678.2|2667.5|2662.5|1404
1612533300000|2021-02-05 13:55:00|2669.1|2664.1|2659.2|2654.2|2669.4|2664.4|2656.4|2651.4|1478
1612533600000|2021-02-05 14:00:00|2658.8|2653.8|2655.9|2650.9|2659.2|2654.2|2652.7|2647.7|1397
1612533900000|2021-02-05 14:05:00|2655.8|2650.8|2657.2|2652.2|2658.4|2653.4|2651.8|2646.8|1225
1612534200000|2021-02-05 14:10:00|2657|2652|2658.9|2653.9|2661.9|2656.9|2654.8|2649.8|959
1612534500000|2021-02-05 14:15:00|2658.5|2653.5|2656.4|2651.4|2659.5|2654.5|2652.8|2647.8|914
1612534800000|2021-02-05 14:20:00|2656.6|2651.6|2662.3|2657.3|2666.5|2661.5|2656.4|2651.4|1006
1612535100000|2021-02-05 14:25:00|2662.2|2657.2|2666.9|2661.9|2668.4|2663.4|2662.1|2657.1|746
1612535400000|2021-02-05 14:30:00|2666.5|2661.5|2659.4|2654.4|2669.7|2664.7|2658.5|2653.5|884
1612535700000|2021-02-05 14:35:00|2658.8|2653.8|2664.6|2659.6|2669.7|2664.7|2656.4|2652|870
1612536000000|2021-02-05 14:40:00|2664.1|2659.1|2668.8|2663.8|2668.9|2664.7|2661.8|2656.9|745
1612536300000|2021-02-05 14:45:00|2669.1|2664.1|2661|2656|2672.2|2667.2|2659.7|2655.2|755
1612536600000|2021-02-05 14:50:00|2661.1|2656.1|2666.3|2661.3|2668.1|2663.8|2660.8|2656|695
1612536900000|2021-02-05 14:55:00|2666.9|2661.9|2668.4|2663.4|2669.6|2664.9|2659.5|2654.5|805
1612537200000|2021-02-05 15:00:00|2668.1|2663.1|2671.2|2666.2|2672.8|2667.8|2663.6|2658.6|1134
1612537500000|2021-02-05 15:05:00|2671.1|2666.1|2674.6|2669.6|2677.8|2672.8|2670.1|2665.1|1065
1612537800000|2021-02-05 15:10:00|2674.7|2669.7|2670.3|2665.3|2676.6|2671.6|2669.9|2664.9|948
1612538100000|2021-02-05 15:15:00|2670.4|2665.4|2671.3|2666.3|2673.7|2668.7|2667.6|2662.8|855
1612538400000|2021-02-05 15:20:00|2671.4|2666.4|2668|2663|2673.6|2668.6|2667.1|2662.1|820
1612538700000|2021-02-05 15:25:00|2668.1|2663.1|2668.3|2663.3|2674|2669|2668|2663|800
1612539000000|2021-02-05 15:30:00|2668.5|2663.5|2670.7|2667.2|2675.5|2671.1|2667.7|2663.4|782
1612539300000|2021-02-05 15:35:00|2670.8|2667.3|2669|2664|2672.6|2668.1|2665.9|2661.6|747
1612539600000|2021-02-05 15:40:00|2668.6|2663.6|2670.5|2667|2672.4|2667.7|2666.6|2661.9|899
1612539900000|2021-02-05 15:45:00|2670.4|2666.9|2674.4|2670.9|2676.4|2672.2|2670.4|2666.1|883
1612540200000|2021-02-05 15:50:00|2674.3|2670.8|2672.7|2667.7|2674.8|2670.9|2668.2|2663.2|823
1612540500000|2021-02-05 15:55:00|2672.6|2667.6|2675.2|2670.2|2676.5|2671.5|2671.9|2666.9|798
1612540800000|2021-02-05 16:00:00|2675.4|2670.4|2676.2|2671.2|2679.4|2674.4|2675.1|2670.1|728
1612541100000|2021-02-05 16:05:00|2676.3|2671.3|2675.7|2672.2|2676.9|2673.3|2673.6|2669.4|698
1612541400000|2021-02-05 16:10:00|2675.6|2672.1|2677.6|2674.1|2679.5|2675.1|2675|2671.1|739
1612541700000|2021-02-05 16:15:00|2677.5|2674|2675.3|2671.8|2678.8|2674.5|2674.9|2670.4|618
1612542000000|2021-02-05 16:20:00|2675.2|2671.7|2687.2|2682.2|2690.2|2685.2|2675.2|2671.7|983
1612542300000|2021-02-05 16:25:00|2687.4|2682.4|2688|2683|2692.1|2687.5|2685.7|2681.5|676
1612542600000|2021-02-05 16:30:00|2688.1|2683.1|2694|2689|2694|2689|2686.3|2681.3|735
1612542900000|2021-02-05 16:35:00|2694.1|2689.1|2691.4|2686.4|2696|2691|2689.6|2684.6|1014
1612543200000|2021-02-05 16:40:00|2691.2|2686.2|2696.9|2691.9|2697|2692|2688.8|2683.8|671
1612543500000|2021-02-05 16:45:00|2696.8|2691.8|2692.8|2689.3|2699.6|2694.6|2691.8|2687.8|582
1612543800000|2021-02-05 16:50:00|2692.7|2689.2|2694.4|2689.4|2696.7|2692.1|2692.1|2688|627
1612544100000|2021-02-05 16:55:00|2693.6|2690.1|2697.1|2692.1|2701.3|2696.9|2693.6|2689.2|787
1612544400000|2021-02-05 17:00:00|2697.6|2692.6|2699.3|2694.3|2700.2|2695.2|2696.1|2691.9|614
1612544700000|2021-02-05 17:05:00|2699.5|2694.5|2703|2698|2704.1|2699.1|2698.2|2693.4|650
1612545000000|2021-02-05 17:10:00|2703.1|2698.1|2704.9|2699.9|2705.9|2700.9|2702.1|2697.2|690
1612545300000|2021-02-05 17:15:00|2704.8|2699.8|2704.2|2699.2|2707.4|2702.4|2702.3|2697.5|585
1612545600000|2021-02-05 17:20:00|2704.3|2699.3|2702.2|2697.2|2707|2702|2702|2697|505
1612545900000|2021-02-05 17:25:00|2702.1|2697.1|2701.8|2696.8|2704.4|2699.4|2697.6|2692.6|601
1612546200000|2021-02-05 17:30:00|2702.1|2697.1|2701|2696|2702.2|2697.2|2699|2694.4|546
1612546500000|2021-02-05 17:35:00|2701.1|2696.1|2700.8|2695.8|2703.2|2698.2|2700.2|2695.2|461
1612546800000|2021-02-05 17:40:00|2700.7|2695.7|2704.6|2699.6|2705.6|2701.1|2700.3|2695.6|422
1612547100000|2021-02-05 17:45:00|2704.9|2699.9|2701.7|2696.7|2705.8|2701.2|2700.8|2696|462
1612547400000|2021-02-05 17:50:00|2701.4|2696.4|2699.9|2694.9|2702.4|2697.9|2699.4|2694.4|454
1612547700000|2021-02-05 17:55:00|2700.2|2695.2|2701.2|2696.2|2702.4|2697.4|2700.1|2695.1|424
1612548000000|2021-02-05 18:00:00|2701.3|2696.3|2700.6|2695.6|2701.7|2696.7|2699.3|2694.8|400
1612548300000|2021-02-05 18:05:00|2700.7|2695.7|2701.8|2698.3|2703.4|2698.5|2700.5|2695.5|390
1612548600000|2021-02-05 18:10:00|2701.9|2698.4|2701.4|2696.4|2703.3|2699.1|2700.4|2695.4|422
1612548900000|2021-02-05 18:15:00|2701.5|2696.5|2701.3|2696.3|2702.9|2698.3|2700.7|2695.7|394
1612549200000|2021-02-05 18:20:00|2701.4|2696.4|2698|2693|2702.1|2697.1|2696.5|2691.5|584
1612549500000|2021-02-05 18:25:00|2697.5|2692.5|2697.1|2693.6|2698.6|2693.8|2694.7|2690.1|574
1612549800000|2021-02-05 18:30:00|2697|2693.5|2697.6|2694.1|2700.9|2696.4|2697|2692.3|298
1612550100000|2021-02-05 18:35:00|2697.5|2694|2698.7|2693.7|2701.6|2696.7|2697.1|2692.8|289
1612550400000|2021-02-05 18:40:00|2699|2694|2697.3|2692.3|2699.4|2694.6|2696.6|2692.2|179
1612550700000|2021-02-05 18:45:00|2697.2|2692.2|2695.6|2690.6|2697.8|2692.8|2694.1|2689.8|295
1612551000000|2021-02-05 18:50:00|2695.7|2690.7|2691.4|2687.9|2695.7|2690.7|2691.1|2686.8|311
1612551300000|2021-02-05 18:55:00|2691.6|2688.1|2690.1|2685.1|2693.4|2689.2|2690|2685|321
1612551600000|2021-02-05 19:00:00|2690|2685|2692.3|2688.8|2693.8|2689.4|2689.4|2685|379
1612551900000|2021-02-05 19:05:00|2692.9|2687.9|2694.1|2689.1|2696.4|2692.1|2692.4|2687.9|302
1612552200000|2021-02-05 19:10:00|2694.2|2689.2|2696.6|2691.6|2697.1|2692.9|2693.8|2689.2|190
1612552500000|2021-02-05 19:15:00|2696.3|2691.3|2694.5|2691|2697.4|2693|2694.3|2690|256
1612552800000|2021-02-05 19:20:00|2694.4|2690.9|2694.5|2691|2697.1|2692.3|2694.2|2689.7|254
1612553100000|2021-02-05 19:25:00|2695.3|2690.3|2694.6|2691.1|2695.7|2691.7|2692.9|2688.7|288
1612553400000|2021-02-05 19:30:00|2694.5|2691|2695.3|2690.3|2697|2692.6|2694.3|2690|324
1612553700000|2021-02-05 19:35:00|2695.1|2690.1|2694.5|2691|2695.5|2691.1|2691.6|2687.3|299
1612554000000|2021-02-05 19:40:00|2695.1|2690.1|2693.3|2688.3|2695.3|2691.1|2692.6|2688.2|189
1612554300000|2021-02-05 19:45:00|2693.2|2688.2|2691|2686|2693.8|2689|2690.1|2685.9|216
1612554600000|2021-02-05 19:50:00|2690.8|2685.8|2689.4|2684.4|2691.2|2686.8|2687.8|2683.7|320
1612554900000|2021-02-05 19:55:00|2689.3|2684.3|2688|2683|2689.5|2684.9|2686.3|2681.9|359
1612555200000|2021-02-05 20:00:00|2687.8|2682.8|2691.8|2686.8|2692|2687|2686.8|2682|324
1612555500000|2021-02-05 20:05:00|2691.7|2686.7|2692.6|2687.6|2692.8|2688|2690.1|2685.4|233
1612555800000|2021-02-05 20:10:00|2692.7|2687.7|2693.7|2688.7|2694.4|2690|2691.8|2687.3|255
1612556100000|2021-02-05 20:15:00|2693.6|2688.6|2693.6|2688.6|2694|2689.4|2691.4|2687.2|204
1612556400000|2021-02-05 20:20:00|2693.5|2688.5|2691.5|2686.5|2694.5|2689.9|2690.6|2686|241
1612556700000|2021-02-05 20:25:00|2691.4|2686.4|2692.2|2687.2|2692.9|2688|2690.4|2685.7|212
1612557000000|2021-02-05 20:30:00|2692.1|2687.1|2690.8|2685.8|2692.7|2688.1|2690.7|2685.7|213
1612557300000|2021-02-05 20:35:00|2690.7|2685.7|2692.5|2687.5|2692.5|2687.9|2688.9|2684.3|256
1612557600000|2021-02-05 20:40:00|2691.6|2686.6|2691.1|2686.1|2693.6|2689.1|2689.8|2684.8|258
1612557900000|2021-02-05 20:45:00|2691.2|2686.2|2692.1|2687.1|2692.6|2687.6|2690|2685.2|276
1612558200000|2021-02-05 20:50:00|2692.2|2687.2|2690.6|2685.6|2693.9|2689|2687.1|2682.1|456
1612558500000|2021-02-05 20:55:00|2690.7|2685.7|2687.6|2682.6|2692|2687.5|2686.8|2681.8|368
1612558800000|2021-02-05 21:00:00|2687.9|2682.9|2685.9|2680.9|2689.1|2684.7|2684.9|2680.5|241
1612559100000|2021-02-05 21:05:00|2686|2681|2687.8|2682.8|2688.6|2683.6|2684.6|2680.2|153
1612559400000|2021-02-05 21:10:00|2687.9|2682.9|2687.2|2682.2|2688.3|2684.2|2686|2681.8|162
1612559700000|2021-02-05 21:15:00|2687.3|2682.3|2687.9|2682.9|2689.1|2685|2686.2|2682|208
1612560000000|2021-02-05 21:20:00|2687.8|2682.8|2687.6|2682.6|2690.5|2686|2686.6|2682.2|168
1612560300000|2021-02-05 21:25:00|2688|2683|2688|2683|2688.8|2684.5|2686.7|2682.5|204
1612560600000|2021-02-05 21:30:00|2687.6|2682.6|2687.3|2683.8|2688.5|2684.4|2686.8|2682|112
1612560900000|2021-02-05 21:35:00|2687.6|2684.1|2688.4|2684.9|2689.3|2684.9|2686.4|2682.4|122
1612561200000|2021-02-05 21:40:00|2688.5|2685|2691.1|2686.1|2692.3|2687.7|2687.6|2683.1|179
1612561500000|2021-02-05 21:45:00|2691.3|2686.3|2688.3|2683.3|2692.5|2687.5|2687.7|2682.7|231
1612561800000|2021-02-05 21:50:00|2688.5|2683.5|2694.9|2689.9|2698.3|2691.3|2688.4|2683.4|264
1612562100000|2021-02-05 21:55:00|2696.3|2691.3|2697.6|2685.6|2700|2691.6|2692.8|2684.3|305
1612738800000|2021-02-07 23:00:00|2702.1|2697.1|2725.6|2720.6|2728.8|2722.6|2701.5|2696.5|664
1612739100000|2021-02-07 23:05:00|2725.7|2720.7|2718.3|2713.3|2726.8|2721.8|2714.8|2709.8|462
1612739400000|2021-02-07 23:10:00|2718.6|2713.6|2728.9|2723.9|2733.4|2728.4|2717|2712|619
1612739700000|2021-02-07 23:15:00|2729.3|2724.3|2725.1|2720.1|2730.5|2725.5|2723|2718|459
1612740000000|2021-02-07 23:20:00|2725.8|2720.8|2727.5|2722.5|2731.5|2726.5|2723.9|2718.9|353
1612740300000|2021-02-07 23:25:00|2726.8|2721.8|2726.3|2721.3|2727.7|2722.7|2723.2|2718.2|309
1612740600000|2021-02-07 23:30:00|2726.5|2721.5|2724.6|2719.6|2727.5|2722.5|2722|2717|372
1612740900000|2021-02-07 23:35:00|2724.5|2719.5|2722.3|2717.3|2724.7|2719.7|2720.5|2715.5|300
1612741200000|2021-02-07 23:40:00|2722.4|2717.4|2723.8|2718.8|2724.7|2719.7|2720.2|2715.2|359
1612741500000|2021-02-07 23:45:00|2723.7|2718.7|2724.2|2719.2|2725.9|2720.9|2722|2717|376
1612741800000|2021-02-07 23:50:00|2724.1|2719.1|2731.3|2726.3|2733.8|2728.8|2723.9|2718.9|370
1612742100000|2021-02-07 23:55:00|2730|2725|2728.9|2723.9|2731.2|2726.2|2726|2721|406
1612742400000|2021-02-08 00:00:00|2728.4|2723.4|2725.8|2720.8|2730.1|2725.1|2725.5|2720.5|489
1612742700000|2021-02-08 00:05:00|2725.9|2720.9|2725.3|2720.3|2728.7|2723.7|2724.5|2719.5|289
1612743000000|2021-02-08 00:10:00|2725.1|2720.1|2724.6|2719.6|2727.3|2722.3|2724.1|2719.1|439
1612743300000|2021-02-08 00:15:00|2724.5|2719.5|2723.5|2718.5|2725|2720|2721.8|2716.8|548
1612743600000|2021-02-08 00:20:00|2723.4|2718.4|2722.3|2717.3|2724.8|2719.8|2721.8|2716.8|469
1612743900000|2021-02-08 00:25:00|2722.4|2717.4|2721.9|2716.9|2724.6|2719.6|2721.4|2716.4|413
1612744200000|2021-02-08 00:30:00|2722.9|2717.9|2717.9|2712.9|2722.9|2717.9|2715.3|2710.3|526
1612744500000|2021-02-08 00:35:00|2718|2713|2717.4|2712.4|2719.1|2714.1|2715.6|2710.6|534
1612744800000|2021-02-08 00:40:00|2718.1|2713.1|2718.9|2713.9|2719.6|2714.6|2716.2|2711.2|392
1612745100000|2021-02-08 00:45:00|2719.2|2714.2|2717.8|2712.8|2719.4|2714.4|2716.2|2711.2|338
1612745400000|2021-02-08 00:50:00|2718.4|2713.4|2712.2|2707.2|2718.4|2713.4|2710.4|2705.4|365
1612745700000|2021-02-08 00:55:00|2711.7|2706.7|2711.1|2706.1|2713.6|2708.6|2707.3|2702.3|516
1612746000000|2021-02-08 01:00:00|2711.2|2706.2|2714.1|2709.1|2716|2711|2703.7|2698.7|1039
1612746300000|2021-02-08 01:05:00|2713.8|2708.8|2711.2|2706.2|2717.3|2712.3|2709.1|2704.1|777
1612746600000|2021-02-08 01:10:00|2711.5|2706.5|2710.7|2705.7|2714.5|2709.5|2708.7|2703.7|775
1612746900000|2021-02-08 01:15:00|2710.4|2705.4|2711.4|2706.4|2713.7|2708.7|2710.1|2705.1|750
1612747200000|2021-02-08 01:20:00|2712.3|2707.3|2713.3|2708.3|2713.6|2708.6|2710.1|2705.1|568
1612747500000|2021-02-08 01:25:00|2713.2|2708.2|2706.3|2701.3|2714.2|2709.2|2703.6|2698.6|741
1612747800000|2021-02-08 01:30:00|2706.4|2701.4|2707.9|2702.9|2710.2|2705.2|2705.5|2700.5|620
1612748100000|2021-02-08 01:35:00|2707.6|2702.6|2711.2|2706.2|2713.2|2708.2|2707.4|2702.4|594
1612748400000|2021-02-08 01:40:00|2711.1|2706.1|2708.1|2703.1|2712.1|2707.1|2707.9|2702.9|574
1612748700000|2021-02-08 01:45:00|2708.3|2703.3|2706.3|2701.3|2710.9|2705.9|2705.2|2700.2|557
1612749000000|2021-02-08 01:50:00|2706.2|2701.2|2701.1|2696.1|2706.4|2701.4|2700.4|2695.4|635
1612749300000|2021-02-08 01:55:00|2701.2|2696.2|2702.7|2697.7|2703.7|2698.7|2699.4|2694.4|630
1612749600000|2021-02-08 02:00:00|2702.8|2697.8|2700.3|2695.3|2702.8|2697.8|2693.4|2688.4|586
1612749900000|2021-02-08 02:05:00|2700.4|2695.4|2698.6|2693.6|2701.5|2696.5|2697.7|2692.7|453
1612750200000|2021-02-08 02:10:00|2698.7|2693.7|2694.4|2689.4|2699.1|2694.1|2690.5|2685.5|695
1612750500000|2021-02-08 02:15:00|2694.6|2689.6|2695.4|2690.4|2697.9|2692.9|2693|2688|442
1612750800000|2021-02-08 02:20:00|2695.3|2690.3|2696.2|2691.2|2697.1|2692.1|2693.4|2688.4|427
1612751100000|2021-02-08 02:25:00|2696.4|2691.4|2691.7|2686.7|2697|2692|2690.6|2685.6|281
1612751400000|2021-02-08 02:30:00|2691.8|2686.8|2688.4|2683.4|2693.7|2688.7|2687.4|2682.4|677
1612751700000|2021-02-08 02:35:00|2688.5|2683.5|2693|2688|2694.2|2689.2|2688.3|2683.3|508
1612752000000|2021-02-08 02:40:00|2692.9|2687.9|2693.9|2688.9|2695.8|2690.8|2692.2|2687.2|372
1612752300000|2021-02-08 02:45:00|2694|2689|2693.5|2688.5|2695.5|2690.5|2692.1|2687.1|338
1612752600000|2021-02-08 02:50:00|2693.4|2688.4|2696|2691|2696.4|2691.4|2691.5|2686.5|395
1612752900000|2021-02-08 02:55:00|2696.1|2691.1|2697.9|2692.9|2698.6|2693.6|2694|2689|389
1612753200000|2021-02-08 03:00:00|2697.8|2692.8|2701|2696|2701.1|2696.1|2696.2|2691.2|548
1612753500000|2021-02-08 03:05:00|2701.1|2696.1|2700.4|2695.4|2702.1|2697.1|2698.9|2693.9|309
1612753800000|2021-02-08 03:10:00|2700.7|2695.7|2703.5|2698.5|2703.7|2698.7|2700.3|2695.3|359
1612754100000|2021-02-08 03:15:00|2703.7|2698.7|2699.3|2694.3|2704.9|2699.9|2699.3|2694.3|419
1612754400000|2021-02-08 03:20:00|2699.5|2694.5|2697.7|2692.7|2701.1|2696.1|2697.4|2692.4|322
1612754700000|2021-02-08 03:25:00|2697.6|2692.6|2696.1|2691.1|2699.1|2694.1|2695.7|2690.7|265
1612755000000|2021-02-08 03:30:00|2696|2691|2696.3|2691.3|2697.6|2692.6|2696|2691|195
1612755300000|2021-02-08 03:35:00|2696.2|2691.2|2697.5|2692.5|2697.7|2692.7|2694.6|2689.6|199
1612755600000|2021-02-08 03:40:00|2697.6|2692.6|2698.3|2693.3|2699.2|2694.2|2696.8|2691.8|193
1612755900000|2021-02-08 03:45:00|2698|2693|2696|2691|2698|2693|2695.2|2690.2|202
1612756200000|2021-02-08 03:50:00|2695.9|2690.9|2696.1|2691.1|2697.2|2692.2|2695.3|2690.3|163
1612756500000|2021-02-08 03:55:00|2695.8|2690.8|2696.2|2691.2|2697.4|2692.4|2695.5|2690.5|199
1612756800000|2021-02-08 04:00:00|2696.3|2691.3|2697|2692|2698.4|2693.4|2696|2691|157
1612757100000|2021-02-08 04:05:00|2697.2|2692.2|2697.1|2692.1|2698|2693|2695.8|2690.8|218
1612757400000|2021-02-08 04:10:00|2697.3|2692.3|2697.4|2692.4|2698.7|2693.7|2696.6|2691.6|225
1612757700000|2021-02-08 04:15:00|2697.5|2692.5|2697.7|2692.7|2698.2|2693.2|2696.8|2691.8|126
1612758000000|2021-02-08 04:20:00|2697.5|2692.5|2696|2691|2697.9|2692.9|2695.8|2690.8|147
1612758300000|2021-02-08 04:25:00|2695.8|2690.8|2696.1|2691.1|2697|2692|2695.8|2690.8|165
1612758600000|2021-02-08 04:30:00|2696.2|2691.2|2694.3|2689.3|2696.9|2691.9|2693.7|2688.7|227
1612758900000|2021-02-08 04:35:00|2694.2|2689.2|2694.6|2689.6|2695.5|2690.5|2693|2688|167
1612759200000|2021-02-08 04:40:00|2694.5|2689.5|2695|2690|2696|2691|2693.9|2688.9|148
1612759500000|2021-02-08 04:45:00|2694.9|2689.9|2693.9|2688.9|2694.9|2689.9|2692.9|2687.9|213
1612759800000|2021-02-08 04:50:00|2694.1|2689.1|2693.1|2688.1|2694.5|2689.5|2691.1|2686.1|201
1612760100000|2021-02-08 04:55:00|2693|2688|2692.4|2687.4|2694|2689|2690.7|2685.7|205
1612760400000|2021-02-08 05:00:00|2692.5|2687.5|2695.4|2690.4|2695.5|2690.5|2691.4|2686.4|244
1612760700000|2021-02-08 05:05:00|2695.3|2690.3|2697.5|2692.5|2698.4|2693.4|2694.2|2689.2|307
1612761000000|2021-02-08 05:10:00|2697.4|2692.4|2697.7|2692.7|2699.2|2694.2|2697.2|2692.2|333
1612761300000|2021-02-08 05:15:00|2697.8|2692.8|2698.6|2693.6|2699.7|2694.7|2695.8|2690.8|217
1612761600000|2021-02-08 05:20:00|2698.4|2693.4|2701.8|2696.8|2701.9|2696.9|2697.7|2692.7|196
1612761900000|2021-02-08 05:25:00|2702|2697|2704.2|2699.2|2705.7|2700.7|2701.9|2696.9|362
1612762200000|2021-02-08 05:30:00|2704.1|2699.1|2707.4|2702.4|2708.5|2703.5|2702.6|2697.6|677
1612762500000|2021-02-08 05:35:00|2707.8|2702.8|2705.8|2700.8|2708.1|2703.1|2703.5|2698.5|486
1612762800000|2021-02-08 05:40:00|2705.5|2700.5|2702.8|2697.8|2705.8|2700.8|2702.1|2697.1|400
1612763100000|2021-02-08 05:45:00|2702.9|2697.9|2705.2|2700.2|2706.4|2701.4|2702.9|2697.9|349
1612763400000|2021-02-08 05:50:00|2705.4|2700.4|2703.6|2698.6|2705.6|2700.6|2703.5|2698.5|237
1612763700000|2021-02-08 05:55:00|2703.5|2698.5|2702.7|2697.7|2704.9|2699.9|2701.6|2696.6|383
1612764000000|2021-02-08 06:00:00|2702.8|2697.8|2705.1|2700.1|2706|2701|2702.1|2697.1|434
1612764300000|2021-02-08 06:05:00|2705|2700|2706.9|2701.9|2707.1|2702.1|2703.1|2698.1|434
1612764600000|2021-02-08 06:10:00|2706.8|2701.8|2704.8|2699.8|2706.9|2701.9|2703.8|2698.8|433
1612764900000|2021-02-08 06:15:00|2705.1|2700.1|2708.1|2703.1|2709.1|2704.1|2704.6|2699.6|493
1612765200000|2021-02-08 06:20:00|2708.2|2703.2|2706.9|2701.9|2708.7|2703.7|2706.4|2701.4|365
1612765500000|2021-02-08 06:25:00|2706.5|2701.5|2703.8|2698.8|2706.8|2701.8|2703.5|2698.5|397
1612765800000|2021-02-08 06:30:00|2703.7|2698.7|2705.1|2700.1|2706.1|2701.1|2702.9|2697.9|338
1612766100000|2021-02-08 06:35:00|2705|2700|2704|2699|2705.1|2700.1|2700.1|2695.1|405
1612766400000|2021-02-08 06:40:00|2703.9|2698.9|2704.4|2699.4|2705.1|2700.1|2703.9|2698.9|324
1612766700000|2021-02-08 06:45:00|2704.6|2699.6|2706.5|2701.5|2706.9|2701.9|2703.8|2698.8|416
1612767000000|2021-02-08 06:50:00|2706.4|2701.4|2707.3|2702.3|2708.2|2703.2|2705.3|2700.3|368
1612767300000|2021-02-08 06:55:00|2707.1|2702.1|2708|2703|2708.4|2703.4|2706.1|2701.1|342
1612767600000|2021-02-08 07:00:00|2707.9|2702.9|2712.2|2707.2|2712.9|2707.9|2706.8|2701.8|442
1612767900000|2021-02-08 07:05:00|2711.7|2706.7|2711.8|2706.8|2712.3|2707.3|2710.4|2705.4|329
1612768200000|2021-02-08 07:10:00|2711.9|2706.9|2710.7|2705.7|2711.9|2706.9|2709.5|2704.5|294
1612768500000|2021-02-08 07:15:00|2710.6|2705.6|2710.6|2705.6|2711.6|2706.6|2710.3|2705.3|362
1612768800000|2021-02-08 07:20:00|2710.5|2705.5|2712.4|2707.4|2712.7|2707.7|2709.4|2704.4|349
1612769100000|2021-02-08 07:25:00|2712.3|2707.3|2714.2|2709.2|2714.4|2709.4|2712.2|2707.2|359
1612769400000|2021-02-08 07:30:00|2714.4|2709.4|2716.2|2711.2|2717.7|2712.7|2712.8|2707.8|327
1612769700000|2021-02-08 07:35:00|2716.1|2711.1|2717.5|2712.5|2718.5|2713.5|2716.1|2711.1|409
1612770000000|2021-02-08 07:40:00|2717.6|2712.6|2717.9|2712.9|2719.5|2714.5|2716.1|2711.1|501
1612770300000|2021-02-08 07:45:00|2718.1|2713.1|2718.3|2713.3|2719.5|2714.5|2716|2711|510
1612770600000|2021-02-08 07:50:00|2718.2|2713.2|2719.2|2714.2|2720.5|2715.5|2717|2712|439
1612770900000|2021-02-08 07:55:00|2718.9|2713.9|2717.4|2712.4|2721.3|2716.3|2716.1|2711.1|582
1612771200000|2021-02-08 08:00:00|2717.3|2712.3|2719.7|2714.7|2721.1|2716.1|2715.9|2710.9|728
1612771500000|2021-02-08 08:05:00|2719.6|2714.6|2717.1|2712.1|2720.7|2715.7|2715.6|2710.6|498
1612771800000|2021-02-08 08:10:00|2716.9|2711.9|2714.2|2709.2|2718.2|2713.2|2714.1|2709.1|451
1612772100000|2021-02-08 08:15:00|2714.1|2709.1|2708.8|2703.8|2714.6|2709.6|2704.4|2699.4|774
1612772400000|2021-02-08 08:20:00|2708.9|2703.9|2710.4|2705.4|2712|2707|2707.8|2702.8|484
1612772700000|2021-02-08 08:25:00|2710.3|2705.3|2705.1|2700.1|2711.2|2706.2|2704.3|2699.3|534
1612773000000|2021-02-08 08:30:00|2705|2700|2704|2699|2708.1|2703.1|2703.7|2698.7|460
1612773300000|2021-02-08 08:35:00|2703.8|2698.8|2701|2696|2704|2699|2699|2694|501
1612773600000|2021-02-08 08:40:00|2701.3|2696.3|2701.9|2696.9|2702.5|2697.5|2698.6|2693.6|543
1612773900000|2021-02-08 08:45:00|2701.4|2696.4|2699|2694|2704|2699.1|2698.7|2693.7|546
1612774200000|2021-02-08 08:50:00|2698.2|2694.7|2696.8|2691.8|2700.4|2695.4|2693.7|2688.7|630
1612774500000|2021-02-08 08:55:00|2696.7|2691.7|2699.1|2694.1|2699.1|2694.1|2694.9|2689.9|458
1612774800000|2021-02-08 09:00:00|2699|2694|2702.2|2697.2|2702.7|2697.7|2698.2|2693.2|402
1612775100000|2021-02-08 09:05:00|2702.4|2697.4|2701.6|2696.6|2702.6|2697.6|2699.1|2694.1|388
1612775400000|2021-02-08 09:10:00|2701.3|2696.3|2698.8|2693.8|2701.8|2696.8|2698.4|2693.4|406
1612775700000|2021-02-08 09:15:00|2698.7|2693.7|2701.5|2696.5|2701.5|2696.5|2698.5|2693.5|374
1612776000000|2021-02-08 09:20:00|2701.7|2696.7|2703.7|2698.7|2704.1|2699.1|2699.6|2694.6|437
1612776300000|2021-02-08 09:25:00|2703.5|2698.5|2704.3|2699.3|2705.1|2700.1|2702.6|2697.6|464
1612776600000|2021-02-08 09:30:00|2704.2|2699.2|2705.7|2700.7|2706.3|2701.3|2702.9|2697.9|483
1612776900000|2021-02-08 09:35:00|2705.8|2700.8|2705.9|2700.9|2707.2|2702.2|2704|2699|342
1612777200000|2021-02-08 09:40:00|2706|2701|2703.3|2698.3|2706.3|2701.3|2703.2|2698.2|365
1612777500000|2021-02-08 09:45:00|2703.4|2698.4|2703.8|2698.8|2705.3|2700.3|2703.4|2698.4|349
1612777800000|2021-02-08 09:50:00|2703.4|2698.4|2706.8|2701.8|2706.8|2701.8|2703|2698|383
1612778100000|2021-02-08 09:55:00|2706.3|2701.3|2705.9|2700.9|2706.5|2701.5|2702.3|2697.3|367
1612778400000|2021-02-08 10:00:00|2706|2701|2708.6|2703.6|2710.6|2705.6|2705.7|2700.7|354
1612778700000|2021-02-08 10:05:00|2708.7|2703.7|2707.4|2702.4|2709|2704|2707.1|2702.1|280
1612779000000|2021-02-08 10:10:00|2707.3|2702.3|2704.8|2699.8|2707.6|2702.6|2703.6|2698.6|328
1612779300000|2021-02-08 10:15:00|2705.2|2700.2|2705.3|2700.3|2706.7|2701.7|2703.9|2698.9|342
1612779600000|2021-02-08 10:20:00|2705.4|2700.4|2706.2|2701.2|2707.9|2702.9|2705.3|2700.3|288
1612779900000|2021-02-08 10:25:00|2706.3|2701.3|2706.2|2701.2|2706.7|2701.7|2704.3|2699.4|435
1612780200000|2021-02-08 10:30:00|2706.3|2701.3|2705.2|2700.2|2706.9|2702.2|2703.6|2699.2|347
1612780500000|2021-02-08 10:35:00|2705.5|2700.5|2705.2|2700.2|2705.8|2700.8|2704.8|2699.8|307
1612780800000|2021-02-08 10:40:00|2705.1|2700.1|2705.3|2700.3|2706.3|2701.3|2704.6|2699.6|344
1612781100000|2021-02-08 10:45:00|2705.4|2700.4|2707.7|2702.7|2707.9|2702.9|2704.9|2699.9|439
1612781400000|2021-02-08 10:50:00|2707.6|2702.6|2708.3|2703.3|2709.3|2704.3|2707.1|2702.1|362
1612781700000|2021-02-08 10:55:00|2708.6|2703.6|2707.9|2702.9|2709.3|2704.3|2707.8|2702.8|360
1612782000000|2021-02-08 11:00:00|2708|2703|2708.9|2703.9|2709.9|2704.9|2707.9|2702.9|392
1612782300000|2021-02-08 11:05:00|2709|2704|2710.5|2705.5|2711.9|2706.9|2708|2703|332
1612782600000|2021-02-08 11:10:00|2710.4|2705.4|2714|2709|2714|2709|2709.3|2704.3|371
1612782900000|2021-02-08 11:15:00|2714.1|2709.1|2712.8|2707.8|2715|2710|2712.3|2707.3|352
1612783200000|2021-02-08 11:20:00|2712.5|2707.5|2714.6|2709.6|2714.9|2709.9|2711.7|2706.7|249
1612783500000|2021-02-08 11:25:00|2714.5|2709.5|2715.3|2710.3|2716.5|2711.5|2714.2|2709.2|330
1612783800000|2021-02-08 11:30:00|2715.4|2710.4|2721.5|2716.5|2722.4|2717.4|2713.9|2708.9|573
1612784100000|2021-02-08 11:35:00|2721.6|2716.6|2725.3|2720.3|2726.4|2721.4|2721.5|2716.5|641
1612784400000|2021-02-08 11:40:00|2725.2|2720.2|2722.5|2717.5|2725.8|2720.8|2721.7|2716.7|468
1612784700000|2021-02-08 11:45:00|2722.6|2717.6|2722.5|2717.5|2723.5|2718.5|2721.2|2716.2|404
1612785000000|2021-02-08 11:50:00|2722.6|2717.6|2721.2|2717.7|2723.1|2718.1|2719.9|2715.5|389
1612785300000|2021-02-08 11:55:00|2721.1|2717.6|2719.9|2714.9|2723.7|2718.7|2719.4|2714.4|484
1612785600000|2021-02-08 12:00:00|2720|2715|2721.5|2716.5|2722.6|2717.6|2718.4|2713.4|530
1612785900000|2021-02-08 12:05:00|2721.6|2716.6|2719.2|2714.2|2721.8|2716.8|2718.7|2713.7|406
1612786200000|2021-02-08 12:10:00|2719.4|2714.4|2718.7|2713.7|2721.4|2716.4|2715.7|2710.7|474
1612786500000|2021-02-08 12:15:00|2718.6|2713.6|2716.6|2711.6|2719.4|2714.4|2716.1|2711.1|481
1612786800000|2021-02-08 12:20:00|2717|2712|2717.4|2712.4|2717.4|2712.4|2714.3|2709.3|450
1612787100000|2021-02-08 12:25:00|2717|2712|2714.6|2709.6|2717|2712|2713.6|2708.6|377
1612787400000|2021-02-08 12:30:00|2714.8|2709.8|2713.3|2708.3|2715.4|2710.4|2711.4|2706.4|434
1612787700000|2021-02-08 12:35:00|2713.2|2708.2|2714.8|2709.8|2714.9|2709.9|2710.9|2705.9|430
1612788000000|2021-02-08 12:40:00|2714.6|2709.6|2715.1|2710.1|2717|2712|2714.2|2709.2|417
1612788300000|2021-02-08 12:45:00|2715.2|2710.2|2719.4|2714.4|2720.1|2715.1|2714.6|2709.6|451
1612788600000|2021-02-08 12:50:00|2719.3|2714.3|2723.6|2718.6|2725.1|2720.1|2718.5|2713.5|598
1612788900000|2021-02-08 12:55:00|2723.3|2718.3|2721.7|2716.7|2724.2|2719.2|2720.8|2715.8|567
1612789200000|2021-02-08 13:00:00|2721.8|2716.8|2719|2714|2723.9|2718.9|2717.5|2712.5|875
1612789500000|2021-02-08 13:05:00|2719.7|2714.7|2717.2|2712.2|2720.7|2715.7|2713.6|2708.6|786
1612789800000|2021-02-08 13:10:00|2717.1|2712.1|2714.1|2709.1|2719.7|2714.7|2711.8|2706.8|712
1612790100000|2021-02-08 13:15:00|2714.2|2709.2|2716.4|2711.4|2717.5|2712.5|2712.7|2707.7|663
1612790400000|2021-02-08 13:20:00|2716.1|2711.1|2712.9|2707.9|2719.7|2714.7|2712|2707|655
1612790700000|2021-02-08 13:25:00|2712.8|2707.8|2715.5|2710.5|2716.2|2711.2|2708.7|2703.7|631
1612791000000|2021-02-08 13:30:00|2716.2|2711.2|2723.3|2718.3|2723.9|2718.9|2715|2710|806
1612791300000|2021-02-08 13:35:00|2723.2|2718.2|2730.2|2725.2|2731.2|2726.2|2722.9|2717.9|814
1612791600000|2021-02-08 13:40:00|2730.4|2725.4|2733.2|2728.2|2733.3|2728.3|2729.7|2724.7|761
1612791900000|2021-02-08 13:45:00|2733|2728|2739.1|2734.1|2740.3|2735.3|2732.1|2727.1|918
1612792200000|2021-02-08 13:50:00|2739.2|2734.2|2743.8|2738.8|2744.2|2739.2|2739|2734|950
1612792500000|2021-02-08 13:55:00|2743.9|2738.9|2739.4|2734.4|2746.6|2741.6|2738.3|2733.9|910
1612792800000|2021-02-08 14:00:00|2739.1|2734.1|2738.9|2733.9|2743.7|2738.7|2738.3|2733.8|885
1612793100000|2021-02-08 14:05:00|2739|2734|2745|2740|2745.7|2740.7|2737.6|2732.6|930
1612793400000|2021-02-08 14:10:00|2744.9|2739.9|2751.5|2746.5|2754.5|2749.5|2744.9|2739.9|1052
1612793700000|2021-02-08 14:15:00|2751.6|2746.6|2748.6|2743.6|2757|2752|2747.8|2743.3|825
1612794000000|2021-02-08 14:20:00|2748.7|2743.7|2748.1|2743.1|2749.4|2744.4|2746.6|2741.6|549
1612794300000|2021-02-08 14:25:00|2747.7|2742.7|2749.1|2744.1|2751.8|2746.8|2747.5|2742.7|529
1612794600000|2021-02-08 14:30:00|2748.8|2743.8|2743.1|2738.1|2750.9|2745.9|2739.3|2734.3|882
1612794900000|2021-02-08 14:35:00|2743.2|2738.2|2739.3|2734.3|2746.6|2741.6|2737.4|2732.6|778
1612795200000|2021-02-08 14:40:00|2739.4|2734.4|2741.5|2736.5|2743.1|2738.1|2736.4|2731.4|771
1612795500000|2021-02-08 14:45:00|2741.7|2736.7|2744|2739|2745.1|2740.1|2740.2|2735.5|675
1612795800000|2021-02-08 14:50:00|2744.1|2739.1|2749.5|2744.5|2751|2746.5|2741.8|2736.8|620
1612796100000|2021-02-08 14:55:00|2749.6|2744.6|2745.2|2740.2|2750.1|2745.1|2743.2|2738.2|719
1612796400000|2021-02-08 15:00:00|2745.1|2740.1|2754.2|2749.2|2758|2753|2745|2740|1084
1612796700000|2021-02-08 15:05:00|2754.4|2749.4|2748.6|2743.6|2756.2|2751.4|2747.5|2742.5|895
1612797000000|2021-02-08 15:10:00|2748.7|2743.7|2748|2743|2751.2|2746.2|2746.7|2741.7|744
1612797300000|2021-02-08 15:15:00|2747.7|2742.7|2747.4|2742.4|2753.1|2749|2747.1|2742.1|790
1612797600000|2021-02-08 15:20:00|2747.7|2742.7|2744.5|2739.5|2750.8|2746.5|2743.5|2738.5|701
1612797900000|2021-02-08 15:25:00|2744.4|2739.4|2747.1|2742.1|2748.5|2743.5|2741.4|2737|817
1612798200000|2021-02-08 15:30:00|2747.2|2742.2|2745.5|2740.5|2748.3|2743.9|2743.7|2739.1|740
1612798500000|2021-02-08 15:35:00|2745.4|2740.4|2748.6|2743.6|2749.9|2744.9|2745.2|2740.2|692
1612798800000|2021-02-08 15:40:00|2748.7|2743.7|2752.3|2747.3|2752.6|2747.6|2748.7|2743.7|638
1612799100000|2021-02-08 15:45:00|2752.5|2747.5|2748.6|2743.6|2755.4|2750.4|2748.5|2743.5|790
1612799400000|2021-02-08 15:50:00|2748.5|2743.5|2750.1|2745.1|2753.4|2749.2|2748.5|2743.5|824
1612799700000|2021-02-08 15:55:00|2750.2|2745.2|2751.2|2746.2|2753.2|2748.2|2747.5|2742.5|718
1612800000000|2021-02-08 16:00:00|2751.3|2746.3|2753|2748|2755.5|2750.5|2751.1|2746.1|848
1612800300000|2021-02-08 16:05:00|2753.1|2748.1|2755.2|2750.2|2756|2751|2752.6|2747.6|780
1612800600000|2021-02-08 16:10:00|2755.3|2750.3|2754.4|2749.4|2758.2|2753.2|2753.7|2748.7|667
1612800900000|2021-02-08 16:15:00|2754.5|2749.5|2756.2|2751.2|2756.8|2751.8|2751.7|2746.7|682
1612801200000|2021-02-08 16:20:00|2756.1|2751.1|2756.3|2751.3|2757.8|2752.8|2754.3|2749.3|523
1612801500000|2021-02-08 16:25:00|2756.1|2751.1|2756.5|2751.5|2758.9|2753.9|2755.9|2750.9|586
1612801800000|2021-02-08 16:30:00|2756.6|2751.6|2750.1|2745.1|2757.1|2752.7|2748.6|2744.3|724
1612802100000|2021-02-08 16:35:00|2750|2745|2746.3|2741.3|2750.8|2745.8|2745.4|2740.6|603
1612802400000|2021-02-08 16:40:00|2746.2|2741.2|2746.6|2741.6|2747.9|2742.9|2744.4|2739.4|619
1612802700000|2021-02-08 16:45:00|2746.5|2741.5|2748.8|2743.8|2750.2|2745.2|2746.1|2741.1|411
1612803000000|2021-02-08 16:50:00|2748.7|2743.7|2752.6|2747.6|2752.9|2747.9|2748.7|2743.7|507
1612803300000|2021-02-08 16:55:00|2752.7|2747.7|2756.1|2751.1|2757|2752|2752.1|2747.1|428
1612803600000|2021-02-08 17:00:00|2756.3|2751.3|2756.5|2751.5|2757.5|2752.5|2755.6|2750.6|396
1612803900000|2021-02-08 17:05:00|2756.4|2751.4|2759.3|2754.3|2759.7|2754.7|2755.5|2750.7|278
1612804200000|2021-02-08 17:10:00|2759.2|2754.2|2756.4|2752.9|2760.1|2755.1|2755.3|2750.7|431
1612804500000|2021-02-08 17:15:00|2756.9|2751.9|2755.7|2750.7|2759.1|2754.1|2754.5|2749.9|406
1612804800000|2021-02-08 17:20:00|2755.8|2750.8|2755.3|2750.3|2757.7|2752.7|2754.3|2749.6|326
1612805100000|2021-02-08 17:25:00|2755.2|2750.2|2752.8|2747.8|2756.4|2751.4|2752.6|2747.6|250
1612805400000|2021-02-08 17:30:00|2752.9|2747.9|2753.7|2748.7|2754.5|2749.5|2752.6|2747.6|318
1612805700000|2021-02-08 17:35:00|2753.5|2748.5|2752.3|2747.3|2754.8|2750.1|2752|2747|305
1612806000000|2021-02-08 17:40:00|2752.2|2747.2|2752.6|2747.6|2752.8|2748.3|2749|2744|372
1612806300000|2021-02-08 17:45:00|2752.9|2747.9|2747.5|2742.5|2752.9|2747.9|2746.9|2742|394
1612806600000|2021-02-08 17:50:00|2747.4|2742.4|2746|2741|2748.5|2743.5|2745.6|2740.6|391
1612806900000|2021-02-08 17:55:00|2745.6|2740.6|2747.9|2742.9|2748.2|2743.8|2744|2739|413
1612807200000|2021-02-08 18:00:00|2748.1|2743.1|2745.8|2740.8|2749.3|2744.3|2745.6|2740.6|433
1612807500000|2021-02-08 18:05:00|2745.9|2740.9|2747.6|2742.6|2748.4|2743.9|2744.9|2740.4|340
1612807800000|2021-02-08 18:10:00|2746.9|2743.4|2745|2740|2749|2744.6|2744.5|2740|400
1612808100000|2021-02-08 18:15:00|2745.3|2740.3|2746.6|2741.6|2747.7|2743.4|2743.7|2739.7|476
1612808400000|2021-02-08 18:20:00|2746.1|2741.1|2747.1|2743.6|2748.8|2744.8|2744.6|2740.3|452
1612808700000|2021-02-08 18:25:00|2747.2|2743.7|2750.1|2746.6|2751|2746.9|2747|2742.8|498
1612809000000|2021-02-08 18:30:00|2750.9|2745.9|2751.5|2746.5|2752.5|2748.2|2749.9|2745.3|326
1612809300000|2021-02-08 18:35:00|2751.7|2746.7|2749.4|2745.9|2751.7|2747.2|2749|2744.5|304
1612809600000|2021-02-08 18:40:00|2749.5|2746|2749.5|2744.5|2750.8|2746.5|2748.4|2744|240
1612809900000|2021-02-08 18:45:00|2749.6|2744.6|2749.3|2744.3|2750.2|2745.9|2747.9|2743.5|222
1612810200000|2021-02-08 18:50:00|2749.1|2744.1|2744.8|2739.8|2750|2745.6|2744.2|2739.7|281
1612810500000|2021-02-08 18:55:00|2745|2740|2743.3|2738.3|2746.9|2742.6|2742.3|2737.8|389
1612810800000|2021-02-08 19:00:00|2743.4|2738.4|2742.7|2737.7|2744.6|2740.1|2741.7|2737|376
1612811100000|2021-02-08 19:05:00|2742.8|2737.8|2743|2738|2744.3|2739.4|2741.8|2737.5|221
1612811400000|2021-02-08 19:10:00|2742.9|2737.9|2743.5|2738.5|2745.2|2740.2|2741.3|2736.6|292
1612811700000|2021-02-08 19:15:00|2743.6|2738.6|2745.4|2740.4|2745.9|2741.4|2743.2|2738.2|308
1612812000000|2021-02-08 19:20:00|2745.5|2740.5|2746.7|2741.7|2747.6|2743|2744.5|2740.3|274
1612812300000|2021-02-08 19:25:00|2746.8|2741.8|2745.7|2740.7|2747.1|2742.8|2744|2739.7|248
1612812600000|2021-02-08 19:30:00|2745.6|2740.6|2745.7|2740.7|2745.9|2741.6|2743.2|2738.9|207
1612812900000|2021-02-08 19:35:00|2745.9|2740.9|2745.6|2740.6|2747.2|2742.8|2744.7|2740|250
1612813200000|2021-02-08 19:40:00|2745.5|2740.5|2745.4|2740.4|2746.1|2741.5|2743.5|2739|206
1612813500000|2021-02-08 19:45:00|2745.3|2740.3|2745|2741.5|2746.9|2742.8|2743.5|2739.4|284
1612813800000|2021-02-08 19:50:00|2744.9|2741.4|2745|2741.5|2746.6|2741.6|2744.8|2739.9|175
1612814100000|2021-02-08 19:55:00|2745.7|2740.7|2749.1|2744.1|2749.7|2745.3|2745.7|2740.7|322
1612814400000|2021-02-08 20:00:00|2749|2744|2749.9|2744.9|2750.4|2745.8|2747|2742.7|301
1612814700000|2021-02-08 20:05:00|2749.7|2744.7|2752.5|2747.5|2753|2748.1|2748.9|2743.9|248
1612815000000|2021-02-08 20:10:00|2752.6|2747.6|2754.3|2749.3|2754.5|2750.3|2751.1|2746.1|231
1612815300000|2021-02-08 20:15:00|2754.2|2749.2|2756|2751|2756.3|2751.5|2753|2748.7|229
1612815600000|2021-02-08 20:20:00|2755.9|2750.9|2757.3|2752.3|2760.5|2755.5|2755.4|2750.7|259
1612815900000|2021-02-08 20:25:00|2757|2752|2755.9|2750.9|2757.2|2752.3|2754.5|2749.5|266
1612816200000|2021-02-08 20:30:00|2756|2751|2756|2751|2758.8|2754.4|2754.5|2749.5|299
1612816500000|2021-02-08 20:35:00|2756.2|2751.2|2754.3|2749.3|2756.9|2751.9|2753.9|2749.1|320
1612816800000|2021-02-08 20:40:00|2754.4|2749.4|2741.7|2736.7|2755.1|2750.1|2741.1|2736.1|504
1612817100000|2021-02-08 20:45:00|2741.8|2736.8|2742.6|2737.6|2746.6|2741.6|2740.8|2735.9|461
1612817400000|2021-02-08 20:50:00|2742.4|2737.4|2740.3|2735.3|2744.3|2739.3|2737.9|2732.9|438
1612817700000|2021-02-08 20:55:00|2740.6|2735.6|2735.9|2730.9|2740.8|2735.8|2733.6|2728.6|521
1612818000000|2021-02-08 21:00:00|2735.2|2730.2|2736.6|2731.6|2736.9|2731.9|2735|2730|210
1612818300000|2021-02-08 21:05:00|2736.5|2731.5|2734.5|2729.5|2736.8|2732.2|2733.7|2729.2|180
1612818600000|2021-02-08 21:10:00|2734.1|2729.1|2735.3|2730.3|2736|2731|2733.6|2728.6|167
1612818900000|2021-02-08 21:15:00|2735.6|2730.6|2733.8|2728.8|2736.1|2731.1|2731.7|2726.7|137
1612819200000|2021-02-08 21:20:00|2733.9|2728.9|2735.3|2730.3|2735.5|2730.5|2733.9|2728.9|127
1612819500000|2021-02-08 21:25:00|2734.8|2729.8|2734.1|2729.1|2736.1|2731.1|2733.3|2728.3|138
1612819800000|2021-02-08 21:30:00|2734|2729|2735|2730|2735.9|2730.9|2733.9|2728.9|173
1612820100000|2021-02-08 21:35:00|2734.9|2729.9|2735.1|2730.1|2736|2731|2732.9|2727.9|147
1612820400000|2021-02-08 21:40:00|2735|2730|2735.8|2730.8|2735.8|2730.8|2734.2|2729.2|146
1612820700000|2021-02-08 21:45:00|2735.9|2730.9|2729.8|2724.8|2736.5|2731.5|2729.7|2724.7|205
1612821000000|2021-02-08 21:50:00|2730.1|2725.1|2729.9|2724.9|2732.7|2727.7|2728.4|2723.4|193
1612821300000|2021-02-08 21:55:00|2729.8|2724.8|2731|2726|2731.7|2726.7|2727|2722|299
1612825200000|2021-02-08 23:00:00|2726.7|2721.7|2730.5|2725.5|2732|2727|2725.7|2720.7|354
1612825500000|2021-02-08 23:05:00|2730.3|2725.3|2730.5|2725.5|2731.4|2726.4|2727.9|2722.9|217
1612825800000|2021-02-08 23:10:00|2730.7|2725.7|2731.9|2726.9|2732.9|2727.9|2730.3|2725.3|181
1612826100000|2021-02-08 23:15:00|2732.2|2727.2|2732.9|2727.9|2733.1|2728.1|2729.9|2724.9|195
1612826400000|2021-02-08 23:20:00|2732.8|2727.8|2730.4|2725.4|2733.3|2728.3|2729.2|2724.2|212
1612826700000|2021-02-08 23:25:00|2730.1|2725.1|2729.5|2724.5|2730.4|2725.4|2728.1|2723.1|267
1612827000000|2021-02-08 23:30:00|2729.4|2724.4|2728|2723|2730|2725|2727.6|2722.6|145
1612827300000|2021-02-08 23:35:00|2728.2|2723.2|2728.4|2723.4|2729.8|2724.8|2728.1|2723.1|160
1612827600000|2021-02-08 23:40:00|2728.5|2723.5|2729.3|2724.3|2730|2725|2727.5|2722.5|183
1612827900000|2021-02-08 23:45:00|2729.4|2724.4|2728.8|2723.8|2730.9|2725.9|2727.7|2722.7|258
1612828200000|2021-02-08 23:50:00|2728.9|2723.9|2728.3|2723.3|2729.2|2724.2|2725.6|2720.6|215
1612828500000|2021-02-08 23:55:00|2728|2723|2729.3|2724.3|2729.7|2725.3|2726.9|2722.3|188
1612828800000|2021-02-09 00:00:00|2729.5|2724.5|2728.4|2723.4|2729.9|2724.9|2726.9|2722.6|305
1612829100000|2021-02-09 00:05:00|2728.5|2723.5|2731.8|2726.8|2732.5|2727.5|2727|2722.9|300
1612829400000|2021-02-09 00:10:00|2731.7|2726.7|2735.4|2730.4|2736.3|2731.3|2731.5|2726.5|309
1612829700000|2021-02-09 00:15:00|2735.5|2730.5|2735.7|2730.7|2738.4|2733.4|2734.5|2729.5|324
1612830000000|2021-02-09 00:20:00|2735.8|2730.8|2735.7|2730.7|2736.5|2731.5|2734.4|2729.4|229
1612830300000|2021-02-09 00:25:00|2735.6|2730.6|2737.5|2732.5|2737.8|2732.8|2735.6|2730.6|229
1612830600000|2021-02-09 00:30:00|2737.3|2732.3|2738.9|2733.9|2739.7|2734.7|2737.2|2732.2|272
1612830900000|2021-02-09 00:35:00|2738.8|2733.8|2738|2733|2739.6|2734.6|2736.6|2731.6|231
1612831200000|2021-02-09 00:40:00|2737.9|2732.9|2738.8|2733.8|2739.8|2734.8|2737.2|2732.2|291
1612831500000|2021-02-09 00:45:00|2738.7|2733.7|2737.8|2732.8|2740.9|2735.9|2737.8|2732.8|308
1612831800000|2021-02-09 00:50:00|2737.9|2732.9|2742|2737|2742.2|2737.2|2737.8|2732.8|268
1612832100000|2021-02-09 00:55:00|2742.1|2737.1|2743.7|2738.7|2744.6|2739.6|2741.6|2736.6|328
1612832400000|2021-02-09 01:00:00|2743.8|2738.8|2745.9|2740.9|2750|2745|2742.9|2737.9|743
1612832700000|2021-02-09 01:05:00|2746|2741|2739.5|2734.5|2746.4|2741.4|2738.9|2733.9|536
1612833000000|2021-02-09 01:10:00|2739.7|2734.7|2741.7|2736.7|2743.7|2738.7|2739.7|2734.7|428
1612833300000|2021-02-09 01:15:00|2741.8|2736.8|2745.1|2740.1|2746.1|2741.1|2741.8|2736.8|449
1612833600000|2021-02-09 01:20:00|2745|2740|2747.5|2742.5|2748|2743|2744.7|2739.7|579
1612833900000|2021-02-09 01:25:00|2747.4|2742.4|2749.1|2744.1|2750.1|2745.3|2747.4|2742.4|502
1612834200000|2021-02-09 01:30:00|2749.3|2744.3|2748.2|2743.2|2751.5|2746.5|2746|2741|593
1612834500000|2021-02-09 01:35:00|2748.3|2743.3|2750.1|2745.1|2751.9|2746.9|2748|2743|442
1612834800000|2021-02-09 01:40:00|2749.7|2744.7|2748.7|2743.7|2750.1|2745.1|2746.8|2741.8|372
1612835100000|2021-02-09 01:45:00|2748.6|2743.6|2749.7|2744.7|2752.6|2747.6|2748.6|2743.6|444
1612835400000|2021-02-09 01:50:00|2749.6|2744.6|2747.9|2742.9|2749.9|2744.9|2747|2742|505
1612835700000|2021-02-09 01:55:00|2748.1|2743.1|2747.8|2742.8|2748.7|2743.7|2745.6|2740.6|522
1612836000000|2021-02-09 02:00:00|2747.7|2742.7|2750.9|2745.9|2752.1|2747.1|2747.2|2742.2|630
1612836300000|2021-02-09 02:05:00|2750.4|2745.4|2746.5|2741.5|2751.7|2746.7|2746.4|2741.4|469
1612836600000|2021-02-09 02:10:00|2746.4|2741.4|2747.7|2742.7|2748.1|2743.1|2745.1|2740.1|609
1612836900000|2021-02-09 02:15:00|2747.6|2742.6|2745.2|2740.2|2748.2|2743.2|2744.5|2739.5|391
1612837200000|2021-02-09 02:20:00|2745.3|2740.3|2748.4|2743.4|2748.4|2743.4|2743.9|2738.9|467
1612837500000|2021-02-09 02:25:00|2747.4|2742.4|2749.9|2744.9|2750.6|2745.6|2747.4|2742.4|500
1612837800000|2021-02-09 02:30:00|2750|2745|2748.5|2743.5|2751.3|2746.3|2747.6|2742.6|643
1612838100000|2021-02-09 02:35:00|2748.4|2743.4|2749.5|2744.5|2750.2|2745.2|2746.4|2741.4|635
1612838400000|2021-02-09 02:40:00|2749.4|2744.4|2746.9|2741.9|2750.5|2745.5|2745.8|2740.8|569
1612838700000|2021-02-09 02:45:00|2747.1|2742.1|2749.2|2744.2|2749.9|2744.9|2747|2742|333
1612839000000|2021-02-09 02:50:00|2749.1|2744.1|2751.1|2746.1|2751.7|2746.7|2748.5|2743.5|478
1612839300000|2021-02-09 02:55:00|2751.2|2746.2|2759|2754|2760.2|2755.2|2751.1|2746.1|707
1612839600000|2021-02-09 03:00:00|2758.7|2753.7|2761.7|2756.7|2761.7|2756.7|2756.9|2751.9|699
1612839900000|2021-02-09 03:05:00|2761.6|2756.6|2759.4|2754.4|2763.8|2758.8|2759.1|2754.1|588
1612840200000|2021-02-09 03:10:00|2759.5|2754.5|2756.8|2751.8|2760|2755|2756.8|2751.8|365
1612840500000|2021-02-09 03:15:00|2756.7|2751.7|2756.1|2751.1|2757.8|2752.8|2755|2750|427
1612840800000|2021-02-09 03:20:00|2756|2751|2754.4|2749.4|2757.9|2752.9|2753.3|2748.3|412
1612841100000|2021-02-09 03:25:00|2754.3|2749.3|2757.3|2752.3|2757.7|2752.7|2754|2749|335
1612841400000|2021-02-09 03:30:00|2757.5|2752.5|2755.7|2750.7|2757.5|2752.5|2754.6|2749.6|240
1612841700000|2021-02-09 03:35:00|2755.8|2750.8|2752.1|2747.1|2756.4|2751.4|2752|2747|220
1612842000000|2021-02-09 03:40:00|2752.2|2747.2|2752.9|2747.9|2755.2|2750.2|2751.9|2746.9|244
1612842300000|2021-02-09 03:45:00|2753|2748|2752.9|2747.9|2754.6|2749.6|2752.1|2747.1|182
1612842600000|2021-02-09 03:50:00|2753|2748|2753.6|2748.6|2754.1|2749.1|2752.2|2747.2|179
1612842900000|2021-02-09 03:55:00|2753.5|2748.5|2750|2745|2753.5|2748.5|2749.5|2744.5|198
1612843200000|2021-02-09 04:00:00|2749.8|2744.8|2750.4|2745.4|2751.7|2746.7|2749.1|2744.1|233
1612843500000|2021-02-09 04:05:00|2750.2|2745.2|2749|2744|2750.5|2745.5|2748.4|2743.4|201
1612843800000|2021-02-09 04:10:00|2749.1|2744.1|2751.2|2746.2|2751.9|2746.9|2749|2744|170
1612844100000|2021-02-09 04:15:00|2751.1|2746.1|2751.5|2746.5|2752.5|2747.5|2750.7|2745.7|188
1612844400000|2021-02-09 04:20:00|2751.3|2746.3|2754|2749|2754.2|2749.2|2750.5|2745.5|203
1612844700000|2021-02-09 04:25:00|2754.2|2749.2|2754.1|2749.1|2755.1|2750.1|2751.9|2746.9|270
1612845000000|2021-02-09 04:30:00|2754|2749|2756.4|2751.4|2756.9|2751.9|2754|2749|195
1612845300000|2021-02-09 04:35:00|2756.5|2751.5|2757.5|2752.5|2758.2|2753.2|2756.1|2751.1|233
1612845600000|2021-02-09 04:40:00|2757.4|2752.4|2757.2|2752.2|2758.5|2753.5|2756.1|2751.1|234
1612845900000|2021-02-09 04:45:00|2757.5|2752.5|2757|2752|2758.4|2753.4|2756.1|2751.1|305
1612846200000|2021-02-09 04:50:00|2757.1|2752.1|2755.8|2750.8|2757.3|2752.3|2754.8|2749.8|239
1612846500000|2021-02-09 04:55:00|2755.9|2750.9|2754|2749|2756.2|2751.2|2753.8|2748.8|209
1612846800000|2021-02-09 05:00:00|2753.9|2748.9|2753.5|2748.5|2756.3|2751.3|2753.3|2748.3|314
1612847100000|2021-02-09 05:05:00|2753.3|2748.3|2752.3|2747.3|2754.6|2749.6|2751.9|2746.9|273
1612847400000|2021-02-09 05:10:00|2752.4|2747.4|2755|2750|2755.2|2750.2|2752.1|2747.1|256
1612847700000|2021-02-09 05:15:00|2754.9|2749.9|2756.6|2751.6|2757.2|2752.2|2753.1|2748.1|239
1612848000000|2021-02-09 05:20:00|2756.4|2751.4|2756.9|2751.9|2757.4|2752.4|2754.7|2749.7|265
1612848300000|2021-02-09 05:25:00|2757|2752|2755.6|2750.6|2758.2|2753.2|2755|2750|238
1612848600000|2021-02-09 05:30:00|2755.7|2750.7|2748.6|2743.6|2756.7|2751.7|2746.9|2741.9|752
1612848900000|2021-02-09 05:35:00|2748.7|2743.7|2746.8|2741.8|2749.4|2744.4|2744|2739|662
1612849200000|2021-02-09 05:40:00|2746.9|2741.9|2746.1|2741.1|2747.4|2742.4|2743.3|2738.3|638
1612849500000|2021-02-09 05:45:00|2745.9|2740.9|2747|2742|2748.1|2743.1|2743|2738|527
1612849800000|2021-02-09 05:50:00|2747.1|2742.1|2747.5|2742.5|2749.3|2744.3|2746.4|2741.4|471
1612850100000|2021-02-09 05:55:00|2747.7|2742.7|2749|2744|2749.9|2744.9|2747|2742|465
1612850400000|2021-02-09 06:00:00|2748.9|2743.9|2743.3|2738.3|2749.1|2744.1|2742.8|2737.8|475
1612850700000|2021-02-09 06:05:00|2743.4|2738.4|2741.1|2736.1|2746|2741|2740.8|2735.8|437
1612851000000|2021-02-09 06:10:00|2741.5|2736.5|2742.9|2737.9|2744.2|2739.2|2741.1|2736.1|404
1612851300000|2021-02-09 06:15:00|2743.1|2738.1|2744|2739|2745.2|2740.2|2740.7|2735.7|648
1612851600000|2021-02-09 06:20:00|2744.3|2739.3|2740.9|2735.9|2744.4|2739.4|2739.7|2735.2|565
1612851900000|2021-02-09 06:25:00|2740.8|2735.8|2736.9|2731.9|2740.9|2735.9|2735.5|2730.5|745
1612852200000|2021-02-09 06:30:00|2737|2732|2738.6|2733.6|2738.9|2733.9|2735.3|2730.3|596
1612852500000|2021-02-09 06:35:00|2738.7|2733.7|2740.7|2735.7|2741.7|2736.7|2737.1|2732.1|400
1612852800000|2021-02-09 06:40:00|2740.6|2735.6|2742.1|2737.1|2742.7|2737.7|2739.8|2734.8|360
1612853100000|2021-02-09 06:45:00|2742|2737|2738.5|2733.5|2742.8|2737.8|2738.2|2733.2|367
1612853400000|2021-02-09 06:50:00|2738.7|2733.7|2737.3|2732.3|2739.6|2734.6|2736|2731|430
1612853700000|2021-02-09 06:55:00|2737.2|2732.2|2740.1|2735.1|2740.3|2735.3|2736.5|2731.5|332
1612854000000|2021-02-09 07:00:00|2740.2|2735.2|2741.6|2736.6|2741.7|2736.7|2738.7|2733.7|380
1612854300000|2021-02-09 07:05:00|2741.5|2736.5|2742.4|2737.4|2743.7|2738.7|2741.1|2736.1|442
1612854600000|2021-02-09 07:10:00|2742.3|2737.3|2740.7|2735.7|2742.4|2737.4|2738.6|2733.6|476
1612854900000|2021-02-09 07:15:00|2740.6|2735.6|2746.1|2741.1|2746.1|2741.1|2740.3|2735.3|470
1612855200000|2021-02-09 07:20:00|2745.8|2740.8|2745.6|2740.6|2747.6|2742.6|2744.9|2739.9|609
1612855500000|2021-02-09 07:25:00|2745.5|2740.5|2746|2741|2746.5|2741.5|2743.4|2738.4|522
1612855800000|2021-02-09 07:30:00|2745.9|2740.9|2744.6|2739.6|2746.5|2741.5|2742.8|2737.8|493
1612856100000|2021-02-09 07:35:00|2744.5|2739.5|2744.2|2739.2|2746.9|2741.9|2742.9|2737.9|444
1612856400000|2021-02-09 07:40:00|2744.1|2739.1|2746.6|2741.6|2747.6|2742.6|2743.5|2738.5|467
1612856700000|2021-02-09 07:45:00|2746.4|2741.4|2747.2|2742.2|2747.6|2742.6|2744.4|2739.4|388
1612857000000|2021-02-09 07:50:00|2747.1|2742.1|2749.4|2744.4|2751.5|2746.5|2747.1|2742.1|451
1612857300000|2021-02-09 07:55:00|2749.3|2744.3|2752|2747|2754|2749|2747.6|2742.6|553
1612857600000|2021-02-09 08:00:00|2752.1|2747.1|2749.6|2744.6|2754.7|2749.7|2749.4|2744.4|618
1612857900000|2021-02-09 08:05:00|2750.1|2745.1|2749.9|2744.9|2750.2|2745.5|2746.9|2742.3|620
1612858200000|2021-02-09 08:10:00|2750.1|2745.1|2748.2|2743.2|2752.3|2747.3|2747.1|2742.1|531
1612858500000|2021-02-09 08:15:00|2748.1|2743.1|2749.1|2744.1|2750.8|2746.4|2746.2|2741.2|559
1612858800000|2021-02-09 08:20:00|2749|2744|2747.4|2742.4|2751.1|2746.2|2745.2|2740.7|630
1612859100000|2021-02-09 08:25:00|2747.5|2742.5|2747.6|2742.6|2749.3|2744.3|2745.8|2740.8|449
1612859400000|2021-02-09 08:30:00|2747.7|2742.7|2745.3|2740.3|2748.6|2743.6|2744.8|2739.8|519
1612859700000|2021-02-09 08:35:00|2745|2740|2746.5|2741.5|2746.7|2741.7|2744.3|2739.3|417
1612860000000|2021-02-09 08:40:00|2746.6|2741.6|2752.1|2747.1|2752.4|2747.4|2746.1|2741.1|558
1612860300000|2021-02-09 08:45:00|2751.9|2746.9|2756.5|2751.5|2758|2753|2751.5|2746.5|622
1612860600000|2021-02-09 08:50:00|2756.4|2751.4|2755.9|2750.9|2757.5|2752.5|2753.8|2748.8|549
1612860900000|2021-02-09 08:55:00|2755.7|2750.7|2758.9|2753.9|2761|2756.2|2753.9|2749|702
1612861200000|2021-02-09 09:00:00|2759.1|2754.1|2758.7|2753.7|2762.3|2757.3|2758.2|2753.2|578
1612861500000|2021-02-09 09:05:00|2758.6|2753.6|2761.2|2756.2|2762|2757|2757.4|2753|468
1612861800000|2021-02-09 09:10:00|2760.9|2755.9|2759.7|2754.7|2762|2757|2758.3|2753.7|480
1612862100000|2021-02-09 09:15:00|2759.8|2754.8|2763.6|2758.6|2764.1|2759.1|2758.7|2753.7|498
1612862400000|2021-02-09 09:20:00|2763.7|2758.7|2766.7|2761.7|2768.9|2763.9|2762.8|2757.8|572
1612862700000|2021-02-09 09:25:00|2766.8|2761.8|2766.1|2761.1|2768.7|2763.7|2764.5|2759.8|414
1612863000000|2021-02-09 09:30:00|2765.9|2760.9|2760.9|2755.9|2769.3|2764.3|2759.8|2754.8|608
1612863300000|2021-02-09 09:35:00|2761.2|2756.2|2767.7|2762.7|2771|2766|2760.3|2755.3|546
1612863600000|2021-02-09 09:40:00|2767.8|2762.8|2765.6|2760.6|2768.2|2763.2|2764.8|2759.8|425
1612863900000|2021-02-09 09:45:00|2765.4|2760.4|2768.5|2763.5|2768.6|2763.6|2765|2760|387
1612864200000|2021-02-09 09:50:00|2768.4|2763.4|2769.9|2764.9|2770.7|2765.7|2763.5|2758.5|452
1612864500000|2021-02-09 09:55:00|2769.8|2764.8|2766.5|2761.5|2775.6|2770.6|2766.5|2761.5|667
1612864800000|2021-02-09 10:00:00|2766.4|2761.4|2769|2764|2769.2|2764.2|2765.6|2760.6|524
1612865100000|2021-02-09 10:05:00|2768.7|2763.7|2775.1|2770.1|2776.2|2771.2|2768.4|2763.4|560
1612865400000|2021-02-09 10:10:00|2775|2770|2778.2|2773.2|2778.3|2773.3|2774.5|2769.7|578
1612865700000|2021-02-09 10:15:00|2778.1|2773.1|2777.7|2772.7|2783.2|2778.3|2776.8|2772.4|680
1612866000000|2021-02-09 10:20:00|2776.9|2773.4|2778.9|2775.4|2780.2|2775.8|2774.7|2770.5|455
1612866300000|2021-02-09 10:25:00|2779|2775.5|2780.1|2775.1|2783.7|2779.3|2778.1|2774.5|566
1612866600000|2021-02-09 10:30:00|2780|2775|2781.8|2776.8|2782.3|2778.1|2777.7|2773.3|577
1612866900000|2021-02-09 10:35:00|2780.8|2777.3|2776.8|2771.8|2781.3|2777.4|2775.5|2771.5|518
1612867200000|2021-02-09 10:40:00|2776.9|2771.9|2775.4|2770.4|2777.9|2773.3|2774.2|2769.5|464
1612867500000|2021-02-09 10:45:00|2774.6|2771.1|2773.7|2768.7|2777|2772.1|2772.7|2768.4|433
1612867800000|2021-02-09 10:50:00|2772.8|2769.3|2773.7|2768.7|2775.8|2771.6|2772.8|2768.6|378
1612868100000|2021-02-09 10:55:00|2773.6|2768.6|2770.8|2765.8|2773.7|2768.9|2769.4|2765|492
1612868400000|2021-02-09 11:00:00|2770.9|2765.9|2774.5|2769.5|2775.1|2770.1|2769.3|2764.6|561
1612868700000|2021-02-09 11:05:00|2774.4|2769.4|2771.9|2766.9|2775.4|2770.4|2771.5|2766.5|459
1612869000000|2021-02-09 11:10:00|2771.8|2766.8|2766.9|2761.9|2772.5|2767.5|2766.5|2761.5|556
1612869300000|2021-02-09 11:15:00|2766.8|2761.8|2767.8|2762.8|2769.4|2764.8|2765.6|2761.4|485
1612869600000|2021-02-09 11:20:00|2768|2763|2764.5|2761|2768|2763.4|2764.2|2760.1|358
1612869900000|2021-02-09 11:25:00|2764.4|2760.9|2767.6|2764.1|2769.7|2765.3|2764.4|2760.2|447
1612870200000|2021-02-09 11:30:00|2767.5|2764|2769.4|2764.4|2770|2765.4|2766.3|2762.1|436
1612870500000|2021-02-09 11:35:00|2768.3|2764.8|2769.1|2765.6|2770.8|2766.6|2767.9|2763.8|382
1612870800000|2021-02-09 11:40:00|2769.2|2765.7|2770.9|2765.9|2771.9|2767.6|2769|2764.7|406
1612871100000|2021-02-09 11:45:00|2770.8|2765.8|2769.6|2764.6|2770.9|2766.3|2766.8|2762.5|371
1612871400000|2021-02-09 11:50:00|2768.8|2765.3|2769|2764|2772.2|2768.1|2767.7|2763.4|286
1612871700000|2021-02-09 11:55:00|2769.2|2764.2|2765.4|2760.4|2769.2|2764.8|2764.8|2760.2|403
1612872000000|2021-02-09 12:00:00|2765.3|2760.3|2763.2|2758.2|2767.5|2762.5|2762.4|2757.4|645
1612872300000|2021-02-09 12:05:00|2763.1|2758.1|2760.6|2755.6|2764.7|2759.7|2759.8|2754.8|682
1612872600000|2021-02-09 12:10:00|2760.1|2755.1|2757.7|2754.2|2764.3|2759.3|2757.1|2753.6|701
1612872900000|2021-02-09 12:15:00|2758.1|2754.6|2762.6|2759.1|2763.1|2760.2|2757.1|2753.6|514
1612873200000|2021-02-09 12:20:00|2762.7|2759.2|2763.7|2760.2|2765.4|2762.5|2761.9|2759.1|406
1612873500000|2021-02-09 12:25:00|2764.2|2760.7|2763.1|2759.6|2764.8|2762|2760.9|2757.6|384
1612873800000|2021-02-09 12:30:00|2763.2|2759.7|2763|2759.5|2766.2|2762.7|2762.4|2758.9|482
1612874100000|2021-02-09 12:35:00|2763.1|2759.6|2762|2760|2764.5|2761|2760.8|2757.6|359
1612874400000|2021-02-09 12:40:00|2761.8|2759.8|2759|2755.5|2763.2|2760.1|2758.5|2755|437
1612874700000|2021-02-09 12:45:00|2759.1|2755.6|2759.1|2755.6|2760.1|2756.7|2756.9|2753.6|452
1612875000000|2021-02-09 12:50:00|2759|2755.5|2760.6|2757.1|2762.3|2759.8|2757.6|2754.7|414
1612875300000|2021-02-09 12:55:00|2760.8|2757.3|2759.8|2756.3|2761.7|2759.1|2757.1|2754|375
1612875600000|2021-02-09 13:00:00|2759.6|2756.1|2761.2|2757.7|2762.4|2759.4|2756.4|2752.9|722
1612875900000|2021-02-09 13:05:00|2761.4|2757.9|2753.9|2750.4|2761.4|2758|2750.9|2747.4|704
1612876200000|2021-02-09 13:10:00|2753.5|2750|2755.9|2752.4|2755.9|2752.4|2751.5|2748|712
1612876500000|2021-02-09 13:15:00|2755.8|2752.3|2751.8|2748.3|2759.5|2756.7|2749.1|2745.6|953
1612876800000|2021-02-09 13:20:00|2751.5|2748|2753|2749.5|2754.2|2750.7|2745.1|2741.6|762
1612877100000|2021-02-09 13:25:00|2753.1|2749.6|2755|2751.5|2755.6|2752.1|2747.3|2743.8|676
1612877400000|2021-02-09 13:30:00|2755.1|2751.6|2751.5|2748|2756.1|2752.6|2750|2746.5|821
1612877700000|2021-02-09 13:35:00|2751.4|2747.9|2758.8|2755.3|2759.5|2756|2751.1|2747.7|661
1612878000000|2021-02-09 13:40:00|2759.1|2755.6|2760.6|2757.1|2761|2758|2756.7|2753.7|787
1612878300000|2021-02-09 13:45:00|2760.7|2757.2|2763.6|2760.1|2765.5|2762|2759.3|2756.5|803
1612878600000|2021-02-09 13:50:00|2763.7|2760.2|2762.7|2759.2|2765.4|2761.9|2761.2|2758|687
1612878900000|2021-02-09 13:55:00|2762.4|2758.9|2770|2766.5|2770.6|2767.3|2762.4|2758.9|788
1612879200000|2021-02-09 14:00:00|2769.9|2766.4|2763.8|2760.3|2771.7|2768.2|2762|2759.2|677
1612879500000|2021-02-09 14:05:00|2763.7|2760.2|2762.2|2758.7|2765.7|2762.4|2760|2756.5|723
1612879800000|2021-02-09 14:10:00|2762.1|2758.6|2761.3|2757.8|2763.8|2760.3|2758.7|2755.9|656
1612880100000|2021-02-09 14:15:00|2761.4|2757.9|2759|2755.5|2763.7|2760.9|2755|2751.5|728
1612880400000|2021-02-09 14:20:00|2758.8|2755.3|2756|2752.5|2758.8|2755.3|2753.7|2750.2|682
1612880700000|2021-02-09 14:25:00|2755.9|2752.4|2754|2750.5|2756.9|2753.4|2752.3|2748.8|474
1612881000000|2021-02-09 14:30:00|2753.7|2750.2|2757.7|2754.2|2759.1|2755.6|2752.5|2749|739
1612881300000|2021-02-09 14:35:00|2756.9|2754.9|2724|2720.5|2758.9|2755.4|2721.4|2717.9|892
1612881600000|2021-02-09 14:40:00|2724.2|2720.7|2722.9|2719.4|2724.2|2720.7|2708|2705.1|1066
1612881900000|2021-02-09 14:45:00|2723|2719.5|2737.7|2734.2|2738.2|2734.7|2722.2|2718.7|869
1612882200000|2021-02-09 14:50:00|2738.1|2734.6|2736.9|2733.4|2741.6|2738.1|2736.2|2732.7|820
1612882500000|2021-02-09 14:55:00|2736.8|2733.3|2731.8|2728.3|2739|2735.5|2730.3|2726.8|804
1612882800000|2021-02-09 15:00:00|2732.2|2728.7|2739.7|2736.2|2744|2740.5|2732.2|2728.7|1026
1612883100000|2021-02-09 15:05:00|2739.8|2736.3|2742.3|2738.8|2742.5|2739|2736.2|2732.7|1112
1612883400000|2021-02-09 15:10:00|2742.5|2739|2744|2740.5|2747|2743.8|2741.9|2738.4|1140
1612883700000|2021-02-09 15:15:00|2744.1|2740.6|2742.5|2739|2746.4|2742.9|2741.5|2738|822
1612884000000|2021-02-09 15:20:00|2742.9|2739.4|2747|2743.5|2750.7|2747.2|2742|2738.5|1019
1612884300000|2021-02-09 15:25:00|2746.9|2743.4|2744.7|2741.2|2749|2745.5|2743.5|2740|989
1612884600000|2021-02-09 15:30:00|2745.1|2741.6|2744.1|2742.1|2746.2|2743.1|2742.6|2739.1|973
1612884900000|2021-02-09 15:35:00|2744|2742|2735.9|2732.4|2747.6|2744.8|2735.4|2732.3|884
1612885200000|2021-02-09 15:40:00|2736.2|2732.7|2741.8|2738.3|2742.2|2738.7|2736.2|2732.7|927
1612885500000|2021-02-09 15:45:00|2741.9|2738.4|2744.4|2740.9|2744.5|2741|2739.6|2736.1|984
1612885800000|2021-02-09 15:50:00|2744.3|2740.8|2739.1|2735.6|2744.3|2740.8|2739|2735.5|920
1612886100000|2021-02-09 15:55:00|2739.4|2735.9|2738.9|2735.4|2742.6|2739.1|2736.6|2733.6|830
1612886400000|2021-02-09 16:00:00|2738.7|2735.2|2737.5|2734|2740.6|2737.4|2736.4|2732.9|898
1612886700000|2021-02-09 16:05:00|2737.6|2734.1|2735.1|2731.6|2739.5|2736|2734.4|2730.9|727
1612887000000|2021-02-09 16:10:00|2735.2|2731.7|2730.2|2726.7|2735.2|2731.7|2728.1|2724.6|861
1612887300000|2021-02-09 16:15:00|2730.4|2726.9|2725.8|2722.3|2730.4|2726.9|2722.9|2719.4|749
1612887600000|2021-02-09 16:20:00|2725.9|2722.4|2730.7|2727.2|2732.8|2729.8|2725.8|2722.3|684
1612887900000|2021-02-09 16:25:00|2730.8|2727.3|2732.3|2728.8|2733.5|2730.4|2729.5|2726|554
1612888200000|2021-02-09 16:30:00|2732.4|2728.9|2732.4|2728.9|2734.1|2730.9|2730.9|2728.2|503
1612888500000|2021-02-09 16:35:00|2732.2|2728.7|2730.6|2727.1|2735.4|2732.1|2729.5|2726|571
1612888800000|2021-02-09 16:40:00|2730.7|2727.2|2732|2728.5|2734.2|2730.9|2730.7|2727.2|451
1612889100000|2021-02-09 16:45:00|2732.3|2728.8|2732.5|2729|2734.3|2731.2|2730.9|2728|419
1612889400000|2021-02-09 16:50:00|2732.4|2728.9|2736.6|2733.1|2737.1|2734.3|2731.9|2728.6|512
1612889700000|2021-02-09 16:55:00|2736.7|2733.2|2733.6|2730.1|2737.3|2734.5|2732.5|2729.4|430
1612890000000|2021-02-09 17:00:00|2733.8|2730.3|2736.8|2733.3|2736.8|2734.3|2729.5|2726.7|418
1612890300000|2021-02-09 17:05:00|2737|2733.5|2735.8|2732.3|2738.1|2735.4|2733.9|2731|429
1612890600000|2021-02-09 17:10:00|2735.9|2732.4|2736|2734|2737.3|2734|2734.4|2731.4|391
1612890900000|2021-02-09 17:15:00|2735.9|2733.9|2734.9|2731.4|2736.5|2734|2733.1|2730.1|438
1612891200000|2021-02-09 17:20:00|2734.8|2731.3|2735.7|2733.7|2736.9|2733.7|2734.7|2731.3|427
1612891500000|2021-02-09 17:25:00|2735.5|2733.5|2733.9|2730.4|2736.6|2733.7|2733.7|2730.4|387
1612891800000|2021-02-09 17:30:00|2733.3|2731.3|2734.4|2730.9|2736.3|2733.7|2730.5|2727.9|400
1612892100000|2021-02-09 17:35:00|2734.5|2731|2735.6|2732.1|2736|2733|2733.2|2730.4|362
1612892400000|2021-02-09 17:40:00|2735.8|2732.3|2736.5|2733|2738.2|2735.4|2734.9|2732|427
1612892700000|2021-02-09 17:45:00|2736.4|2732.9|2739.7|2736.2|2739.9|2737|2734.9|2732.2|444
1612893000000|2021-02-09 17:50:00|2739.8|2736.3|2739.4|2735.9|2740.3|2737.4|2738|2735.2|314
1612893300000|2021-02-09 17:55:00|2739.3|2735.8|2740.2|2736.7|2740.7|2737.9|2738.6|2735.3|288
1612893600000|2021-02-09 18:00:00|2740.1|2736.6|2741.1|2737.6|2741.2|2738.5|2737.8|2734.8|469
1612893900000|2021-02-09 18:05:00|2741|2737.5|2739.8|2736.3|2741|2738|2738.8|2735.8|333
1612894200000|2021-02-09 18:10:00|2739.9|2736.4|2740.1|2736.6|2741.1|2738.4|2739.6|2736.3|273
1612894500000|2021-02-09 18:15:00|2740.2|2736.7|2741.7|2738.2|2741.9|2738.4|2739.4|2736.1|274
1612894800000|2021-02-09 18:20:00|2741.6|2738.1|2734.2|2732.2|2741.8|2738.9|2732.8|2730.8|503
1612895100000|2021-02-09 18:25:00|2734|2732|2729.6|2726.1|2735.1|2732.1|2728.2|2724.7|731
1612895400000|2021-02-09 18:30:00|2729.5|2726|2724.7|2721.2|2730.6|2727.1|2723.8|2720.5|602
1612895700000|2021-02-09 18:35:00|2724.6|2721.1|2727.9|2724.4|2728.7|2725.9|2723.6|2720.9|339
1612896000000|2021-02-09 18:40:00|2728|2724.5|2725.4|2721.9|2728.4|2725.6|2724.7|2721.7|319
1612896300000|2021-02-09 18:45:00|2725.5|2722|2723.3|2719.8|2727.1|2724.3|2722.6|2719.8|347
1612896600000|2021-02-09 18:50:00|2723.4|2719.9|2726.5|2723|2726.8|2724.1|2722.8|2719.9|306
1612896900000|2021-02-09 18:55:00|2726.6|2723.1|2725.8|2723.8|2727.6|2724.9|2725.2|2722.6|329
1612897200000|2021-02-09 19:00:00|2725.9|2723.9|2728.7|2725.2|2729.2|2726.4|2725.5|2723.4|339
1612897500000|2021-02-09 19:05:00|2728.6|2725.1|2728|2726|2728.8|2726.4|2726.3|2723.3|259
1612897800000|2021-02-09 19:10:00|2727.9|2725.9|2731.9|2728.4|2732.3|2729.2|2727.7|2724.6|296
1612898100000|2021-02-09 19:15:00|2732.1|2728.6|2732.2|2730.2|2733.1|2730.4|2730.8|2727.8|277
1612898400000|2021-02-09 19:20:00|2732.3|2730.3|2734.7|2732.7|2735.3|2732.7|2732.3|2729.6|287
1612898700000|2021-02-09 19:25:00|2734.6|2732.6|2732.3|2730.3|2734.7|2732.7|2731.2|2729.2|269
1612899000000|2021-02-09 19:30:00|2732.2|2730.2|2732|2730|2733.2|2730.7|2730.1|2727.4|248
1612899300000|2021-02-09 19:35:00|2731.7|2729.7|2728.8|2726.8|2733.4|2730.8|2728.7|2726.5|187
1612899600000|2021-02-09 19:40:00|2728.9|2726.9|2725.9|2723.9|2729.4|2727|2724.2|2721.6|316
1612899900000|2021-02-09 19:45:00|2726.3|2722.8|2728.1|2724.6|2728.9|2726.1|2725.3|2722.4|265
1612900200000|2021-02-09 19:50:00|2728|2724.5|2729|2727|2729.3|2727.1|2725.6|2722.6|304
1612900500000|2021-02-09 19:55:00|2729.1|2727.1|2729.5|2727.5|2730.9|2728.6|2728.8|2726|268
1612900800000|2021-02-09 20:00:00|2729.7|2727.7|2730.7|2728.7|2731.4|2728.8|2729|2726.2|233
1612901100000|2021-02-09 20:05:00|2730.6|2728.6|2730.7|2727.2|2732.4|2729.9|2730.1|2727|324
1612901400000|2021-02-09 20:10:00|2730.8|2727.3|2732.5|2730.5|2733.2|2730.5|2730.3|2727.1|305
1612901700000|2021-02-09 20:15:00|2732.4|2730.4|2731|2727.5|2733|2730.4|2730.3|2727.3|224
1612902000000|2021-02-09 20:20:00|2730.5|2728.5|2729|2725.5|2731.8|2729|2728.2|2725.5|207
1612902300000|2021-02-09 20:25:00|2729.1|2725.6|2729.3|2725.8|2730.1|2727.4|2728.2|2724.8|210
1612902600000|2021-02-09 20:30:00|2729.2|2725.7|2729.4|2725.9|2730.2|2727.6|2728|2724.9|241
1612902900000|2021-02-09 20:35:00|2729.3|2725.8|2727.4|2723.9|2729.5|2726.7|2726.5|2723|227
1612903200000|2021-02-09 20:40:00|2727.1|2723.6|2726.8|2723.3|2728.4|2725.4|2726|2722.5|286
1612903500000|2021-02-09 20:45:00|2726.7|2723.2|2723.5|2720|2727.3|2724.3|2722.4|2718.9|302
1612903800000|2021-02-09 20:50:00|2723.8|2720.3|2722.6|2719.1|2724.3|2721.7|2721.3|2717.8|341
1612904100000|2021-02-09 20:55:00|2722.7|2719.2|2723.5|2720|2724|2721.3|2720.9|2717.4|415
1612904400000|2021-02-09 21:00:00|2723.3|2719.8|2723.4|2719.9|2723.8|2720.9|2721.4|2717.9|292
1612904700000|2021-02-09 21:05:00|2723.1|2719.6|2725|2721.5|2725.2|2722.2|2722|2718.8|165
1612905000000|2021-02-09 21:10:00|2724.9|2721.4|2723.9|2721.9|2725.2|2722.5|2723.7|2720.2|135
1612905300000|2021-02-09 21:15:00|2724.7|2721.2|2726.1|2722.6|2726.8|2723.6|2724.7|2721.2|151
1612905600000|2021-02-09 21:20:00|2726.2|2722.7|2727.2|2723.7|2727.2|2723.7|2725.1|2721.8|109
1612905900000|2021-02-09 21:25:00|2727|2723.5|2726.2|2722.7|2727.5|2724.5|2725.9|2722.4|140
1612906200000|2021-02-09 21:30:00|2726.4|2722.9|2726.4|2722.9|2728.3|2724.8|2725.4|2721.9|246
1612906500000|2021-02-09 21:35:00|2726.1|2722.6|2726.7|2723.2|2727.6|2724.2|2724.9|2721.4|154
1612906800000|2021-02-09 21:40:00|2726.5|2723|2727.2|2723.7|2728.2|2724.7|2725.8|2722.3|126
1612907100000|2021-02-09 21:45:00|2727.3|2723.8|2725.8|2722.3|2730.6|2727.1|2725.6|2722.1|215
1612907400000|2021-02-09 21:50:00|2725.3|2721.8|2728.4|2724.9|2729.5|2725.7|2725.3|2720.9|178
1612907700000|2021-02-09 21:55:00|2727.8|2724.3|2729.8|2726.3|2729.8|2726.3|2727|2721.2|204
1612911600000|2021-02-09 23:00:00|2729.7|2726.2|2729.2|2725.7|2732.2|2728.7|2728.4|2724.9|190
1612911900000|2021-02-09 23:05:00|2729.3|2725.8|2730.4|2726.9|2730.9|2727.4|2729.1|2725.6|124
1612912200000|2021-02-09 23:10:00|2730.2|2726.7|2729.4|2725.9|2730.8|2727.3|2728.8|2725.3|139
1612912500000|2021-02-09 23:15:00|2729.7|2726.2|2730.7|2727.2|2731.2|2727.7|2728.7|2725.2|117
1612912800000|2021-02-09 23:20:00|2730.8|2727.3|2731|2727.5|2731.8|2728.3|2730.3|2726.8|93
1612913100000|2021-02-09 23:25:00|2730.8|2727.3|2729.2|2725.7|2731.2|2727.7|2728.5|2725|118
1612913400000|2021-02-09 23:30:00|2729.3|2725.8|2732.1|2728.6|2732.1|2728.6|2729.3|2725.8|165
1612913700000|2021-02-09 23:35:00|2732|2728.5|2729.2|2725.7|2732|2728.5|2728.2|2724.7|228
1612914000000|2021-02-09 23:40:00|2729.1|2725.6|2727.3|2723.8|2729.1|2725.6|2726.5|2723|184
1612914300000|2021-02-09 23:45:00|2727.2|2723.7|2725.8|2722.3|2727.3|2723.8|2724.9|2721.4|196
1612914600000|2021-02-09 23:50:00|2725.7|2722.2|2724.4|2720.9|2725.9|2722.4|2723.8|2720.3|294
1612914900000|2021-02-09 23:55:00|2724.5|2721|2724.1|2720.6|2724.7|2721.2|2723.3|2719.8|169
1612915200000|2021-02-10 00:00:00|2724.2|2720.7|2724.2|2720.7|2725.2|2721.7|2722|2718.5|260
1612915500000|2021-02-10 00:05:00|2724|2720.5|2723.8|2720.3|2724.3|2720.8|2722.7|2719.2|231
1612915800000|2021-02-10 00:10:00|2723.9|2720.4|2723.7|2720.2|2724.4|2720.9|2722.9|2719.4|211
1612916100000|2021-02-10 00:15:00|2723.8|2720.3|2724.7|2721.2|2725.6|2722.1|2720.3|2716.8|287
1612916400000|2021-02-10 00:20:00|2724.6|2721.1|2726.8|2723.3|2727.6|2724.1|2724.4|2720.9|237
1612916700000|2021-02-10 00:25:00|2726.9|2723.4|2724.3|2720.8|2727.1|2723.6|2723.6|2720.1|327
1612917000000|2021-02-10 00:30:00|2724.1|2720.6|2723.1|2719.6|2724.8|2721.3|2722.5|2719|238
1612917300000|2021-02-10 00:35:00|2723|2719.5|2722.3|2718.8|2723.2|2719.7|2721.4|2717.9|219
1612917600000|2021-02-10 00:40:00|2722.4|2718.9|2721.3|2717.8|2722.8|2719.3|2721|2717.5|171
1612917900000|2021-02-10 00:45:00|2721.4|2717.9|2722.4|2718.9|2722.5|2719|2719.7|2716.2|296
1612918200000|2021-02-10 00:50:00|2722.6|2719.1|2721.6|2718.1|2723.9|2720.4|2720.4|2716.9|347
1612918500000|2021-02-10 00:55:00|2721.7|2718.2|2722.7|2719.2|2723.4|2719.9|2720.8|2717.3|245
1612918800000|2021-02-10 01:00:00|2722.4|2718.9|2724|2720.5|2727.6|2724.1|2721.4|2717.9|630
1612919100000|2021-02-10 01:05:00|2724.3|2720.8|2720|2716.5|2726.5|2723|2718.4|2714.9|640
1612919400000|2021-02-10 01:10:00|2720.1|2716.6|2722.8|2719.3|2724.4|2720.9|2719.8|2716.3|688
1612919700000|2021-02-10 01:15:00|2722.6|2719.1|2731.6|2728.1|2731.7|2728.2|2722.2|2718.7|642
1612920000000|2021-02-10 01:20:00|2731.7|2728.2|2732.1|2728.6|2732.8|2729.3|2730|2726.5|410
1612920300000|2021-02-10 01:25:00|2732|2728.5|2733.5|2730|2733.8|2730.3|2730.9|2727.4|366
1612920600000|2021-02-10 01:30:00|2733.6|2730.1|2731.6|2728.1|2733.8|2730.3|2727.7|2724.2|425
1612920900000|2021-02-10 01:35:00|2731.7|2728.2|2730.7|2727.2|2733.9|2730.4|2729.8|2726.3|456
1612921200000|2021-02-10 01:40:00|2730.9|2727.4|2732.4|2728.9|2733.3|2729.8|2729.4|2725.9|339
1612921500000|2021-02-10 01:45:00|2732.5|2729|2735.6|2732.1|2737.1|2733.6|2732.5|2729|508
1612921800000|2021-02-10 01:50:00|2735.5|2732|2740|2736.5|2741.3|2737.8|2735.5|2732|607
1612922100000|2021-02-10 01:55:00|2739.9|2736.4|2739.2|2735.7|2741.6|2738.1|2738.4|2734.9|537
1612922400000|2021-02-10 02:00:00|2739.3|2735.8|2742.1|2738.6|2744.4|2740.9|2739|2735.5|629
1612922700000|2021-02-10 02:05:00|2742.4|2738.9|2739.3|2735.8|2742.4|2738.9|2738.8|2735.3|446
1612923000000|2021-02-10 02:10:00|2739.4|2735.9|2741.4|2737.9|2742|2738.5|2738.6|2735.1|347
1612923300000|2021-02-10 02:15:00|2741.2|2737.7|2740.1|2736.6|2741.8|2738.3|2739.7|2736.2|315
1612923600000|2021-02-10 02:20:00|2740.2|2736.7|2740.8|2737.3|2742.5|2739|2739.7|2736.2|215
1612923900000|2021-02-10 02:25:00|2740.9|2737.4|2738.7|2735.2|2741|2737.5|2737.8|2734.3|283
1612924200000|2021-02-10 02:30:00|2738.5|2735|2742.3|2738.8|2742.6|2739.1|2737.6|2734.1|527
1612924500000|2021-02-10 02:35:00|2742.4|2738.9|2743.3|2739.8|2746.7|2743.2|2741.9|2738.4|683
1612924800000|2021-02-10 02:40:00|2743.4|2739.9|2744.1|2740.6|2746.2|2742.7|2742.2|2738.7|585
1612925100000|2021-02-10 02:45:00|2744.3|2740.8|2741.5|2738|2745.9|2742.4|2740.9|2737.4|516
1612925400000|2021-02-10 02:50:00|2741.2|2737.7|2741.9|2738.4|2743.5|2740|2740.8|2737.3|363
1612925700000|2021-02-10 02:55:00|2742|2738.5|2740.5|2737|2742.5|2739|2740.2|2736.7|282
1612926000000|2021-02-10 03:00:00|2740.4|2736.9|2742.4|2738.9|2743.2|2739.7|2739.3|2735.8|329
1612926300000|2021-02-10 03:05:00|2742.3|2738.8|2743.1|2739.6|2744.4|2740.9|2742.2|2738.7|295
1612926600000|2021-02-10 03:10:00|2743|2739.5|2747.5|2744|2747.8|2744.3|2742.9|2739.4|459
1612926900000|2021-02-10 03:15:00|2747.6|2744.1|2744.8|2741.3|2747.6|2744.1|2744.7|2741.2|265
1612927200000|2021-02-10 03:20:00|2744.9|2741.4|2744|2740.5|2746.6|2743.1|2743.8|2740.3|264
1612927500000|2021-02-10 03:25:00|2744.1|2740.6|2745.5|2742|2746.5|2743|2744.1|2740.6|315
1612927800000|2021-02-10 03:30:00|2745.6|2742.1|2746|2742.5|2746|2742.5|2744.2|2740.7|246
1612928100000|2021-02-10 03:35:00|2745.6|2742.1|2745.7|2742.2|2746.8|2743.3|2744.9|2741.4|215
1612928400000|2021-02-10 03:40:00|2745.5|2742|2745.8|2742.3|2746.1|2742.6|2744|2740.5|226
1612928700000|2021-02-10 03:45:00|2745.9|2742.4|2744.7|2741.2|2745.9|2742.4|2744.5|2741|200
1612929000000|2021-02-10 03:50:00|2744.6|2741.1|2748|2744.5|2748.3|2744.8|2744.6|2741.1|323
1612929300000|2021-02-10 03:55:00|2748.1|2744.6|2743|2739.5|2748.1|2744.6|2742.2|2738.7|286
1612929600000|2021-02-10 04:00:00|2743.1|2739.6|2742|2738.5|2743.8|2740.3|2740.9|2737.4|221
1612929900000|2021-02-10 04:05:00|2742.1|2738.6|2740.9|2737.4|2742.2|2738.7|2739.6|2736.1|239
1612930200000|2021-02-10 04:10:00|2741|2737.5|2739.3|2735.8|2741.7|2738.2|2738.9|2735.4|193
1612930500000|2021-02-10 04:15:00|2739.2|2735.7|2739.5|2736|2739.8|2736.3|2737.8|2734.3|228
1612930800000|2021-02-10 04:20:00|2739.7|2736.2|2739.6|2736.1|2740.3|2736.8|2739|2735.5|204
1612931100000|2021-02-10 04:25:00|2739.8|2736.3|2739.1|2735.6|2740|2736.6|2738.3|2734.8|144
1612931400000|2021-02-10 04:30:00|2739.2|2735.7|2741.2|2737.7|2741.4|2737.9|2739.1|2735.6|172
1612931700000|2021-02-10 04:35:00|2741.1|2737.6|2742.5|2739|2742.5|2739.9|2740.7|2737.2|184
1612932000000|2021-02-10 04:40:00|2742.4|2738.9|2742.4|2738.9|2742.5|2739.7|2741.4|2737.9|156
1612932300000|2021-02-10 04:45:00|2742.3|2738.8|2742.3|2738.8|2743.4|2740.4|2741.7|2738.2|215
1612932600000|2021-02-10 04:50:00|2742.2|2738.7|2742.2|2738.7|2743|2739.5|2741.5|2738|158
1612932900000|2021-02-10 04:55:00|2742|2738.5|2742.3|2738.8|2742.4|2738.9|2741.4|2737.9|138
1612933200000|2021-02-10 05:00:00|2742.4|2738.9|2742.1|2738.6|2743.1|2739.7|2741.4|2737.9|221
1612933500000|2021-02-10 05:05:00|2742.2|2738.7|2740.7|2737.2|2742.2|2738.7|2738.5|2735|306
1612933800000|2021-02-10 05:10:00|2740.6|2737.1|2739.7|2736.2|2741.8|2739.1|2739.3|2735.9|244
1612934100000|2021-02-10 05:15:00|2739.8|2736.3|2738.5|2735|2740|2736.5|2738.2|2734.7|183
1612934400000|2021-02-10 05:20:00|2738.4|2734.9|2738.2|2734.7|2738.9|2736|2737.3|2733.8|238
1612934700000|2021-02-10 05:25:00|2738.1|2734.6|2738.8|2735.3|2738.8|2736|2737.2|2733.7|196
1612935000000|2021-02-10 05:30:00|2738.7|2735.2|2738.1|2734.6|2739.4|2735.9|2734.3|2730.8|593
1612935300000|2021-02-10 05:35:00|2737.9|2734.4|2740.9|2737.4|2742.3|2738.8|2737.9|2734.4|486
1612935600000|2021-02-10 05:40:00|2740.8|2737.3|2733.1|2729.6|2740.9|2737.4|2732.9|2729.4|512
1612935900000|2021-02-10 05:45:00|2732.9|2729.4|2730.8|2727.3|2733.9|2730.4|2730|2726.5|660
1612936200000|2021-02-10 05:50:00|2730.5|2727|2731.4|2727.9|2733.9|2730.4|2729.2|2725.7|530
1612936500000|2021-02-10 05:55:00|2731.2|2727.7|2732.7|2729.2|2733.5|2730|2730.2|2726.7|469
1612936800000|2021-02-10 06:00:00|2732.6|2729.1|2734.9|2731.4|2735.6|2732.1|2730.7|2727.2|525
1612937100000|2021-02-10 06:05:00|2735|2731.5|2733.5|2730|2736.2|2732.7|2732.8|2729.3|380
1612937400000|2021-02-10 06:10:00|2733.6|2730.1|2731.1|2727.6|2733.6|2730.1|2729.8|2726.3|458
1612937700000|2021-02-10 06:15:00|2731.2|2727.7|2732|2728.5|2732.6|2729.1|2730.2|2726.7|444
1612938000000|2021-02-10 06:20:00|2732.1|2728.6|2733.6|2730.1|2734.3|2730.8|2731.8|2728.3|232
1612938300000|2021-02-10 06:25:00|2733.7|2730.2|2732.3|2728.8|2736.6|2733.1|2732.3|2728.8|467
1612938600000|2021-02-10 06:30:00|2732.4|2728.9|2734.3|2730.8|2735.4|2732.2|2732.4|2728.9|368
1612938900000|2021-02-10 06:35:00|2734.5|2731|2736|2732.5|2736.4|2732.9|2734|2730.5|361
1612939200000|2021-02-10 06:40:00|2735.9|2732.4|2734.6|2731.1|2737.5|2734.5|2734.4|2730.9|314
1612939500000|2021-02-10 06:45:00|2734.5|2731|2734.7|2731.2|2735.3|2731.8|2732.6|2729.1|386
1612939800000|2021-02-10 06:50:00|2734.4|2730.9|2734.8|2731.3|2735.9|2732.4|2733.6|2730.1|307
1612940100000|2021-02-10 06:55:00|2735|2731.5|2737.2|2733.7|2737.4|2733.9|2734.6|2731.1|279
1612940400000|2021-02-10 07:00:00|2736.8|2733.3|2736.2|2732.7|2737.4|2733.9|2734.8|2731.3|389
1612940700000|2021-02-10 07:05:00|2736.3|2732.8|2737.1|2733.6|2738.1|2734.6|2736.2|2732.7|354
1612941000000|2021-02-10 07:10:00|2737.3|2733.8|2736.1|2732.6|2737.7|2734.2|2734.5|2731|296
1612941300000|2021-02-10 07:15:00|2736.2|2732.7|2738.7|2735.2|2739.3|2735.8|2735.2|2731.7|365
1612941600000|2021-02-10 07:20:00|2738.8|2735.3|2741.2|2737.7|2742|2738.5|2738.5|2735|381
1612941900000|2021-02-10 07:25:00|2741.1|2737.6|2743.8|2740.3|2744|2741|2739.7|2736.9|483
1612942200000|2021-02-10 07:30:00|2743.5|2740|2744.2|2740.7|2745.9|2742.4|2742.6|2739.8|483
1612942500000|2021-02-10 07:35:00|2744.1|2740.6|2743.7|2740.2|2744.4|2740.9|2742.6|2739.1|415
1612942800000|2021-02-10 07:40:00|2743.8|2740.3|2741|2737.5|2745.7|2742.2|2741|2737.5|429
1612943100000|2021-02-10 07:45:00|2741.1|2737.6|2739.7|2736.2|2742.7|2739.2|2739.4|2735.9|296
1612943400000|2021-02-10 07:50:00|2739.5|2736|2739|2735.5|2740.3|2736.8|2738.6|2735.1|352
1612943700000|2021-02-10 07:55:00|2738.9|2735.4|2738.4|2734.9|2741.9|2738.4|2738.4|2734.9|406
1612944000000|2021-02-10 08:00:00|2738.3|2734.8|2738.5|2735|2741.3|2737.8|2737.1|2733.6|493
1612944300000|2021-02-10 08:05:00|2738.6|2735.1|2731.8|2728.3|2738.9|2735.4|2731.3|2727.8|510
1612944600000|2021-02-10 08:10:00|2732|2728.5|2734.4|2730.9|2735.5|2732|2730.9|2727.4|499
1612944900000|2021-02-10 08:15:00|2734.3|2730.8|2733.5|2730|2735.2|2731.7|2733.1|2729.6|444
1612945200000|2021-02-10 08:20:00|2733.6|2730.1|2734.6|2731.1|2735.5|2732|2732.6|2729.1|416
1612945500000|2021-02-10 08:25:00|2734.4|2730.9|2732.7|2729.2|2735.5|2732|2731.2|2727.7|417
1612945800000|2021-02-10 08:30:00|2732.8|2729.3|2733.1|2729.6|2734.8|2731.6|2727.8|2724.3|506
1612946100000|2021-02-10 08:35:00|2733.4|2729.9|2737.9|2734.4|2740.2|2736.7|2733.4|2729.9|568
1612946400000|2021-02-10 08:40:00|2738|2734.5|2737.8|2734.3|2738.7|2735.8|2736.5|2733|399
1612946700000|2021-02-10 08:45:00|2737.9|2734.4|2738.1|2734.6|2738.5|2735|2735.6|2732.1|411
1612947000000|2021-02-10 08:50:00|2738.3|2734.8|2741|2737.5|2741.9|2738.4|2738.2|2734.7|452
1612947300000|2021-02-10 08:55:00|2741.2|2737.7|2739.3|2735.8|2742.4|2738.9|2738.6|2735.1|422
1612947600000|2021-02-10 09:00:00|2739.6|2736.1|2737.7|2734.2|2739.6|2736.1|2737.3|2733.8|537
1612947900000|2021-02-10 09:05:00|2737.9|2734.4|2738|2734.5|2739.2|2736.1|2737|2733.5|460
1612948200000|2021-02-10 09:10:00|2737.9|2734.4|2740.6|2737.1|2740.7|2737.8|2737.2|2734|431
1612948500000|2021-02-10 09:15:00|2740.5|2737|2740.4|2736.9|2743.8|2740.3|2739.5|2736.7|403
1612948800000|2021-02-10 09:20:00|2740.5|2737|2740.4|2736.9|2741.7|2738.2|2738.4|2735.2|275
1612949100000|2021-02-10 09:25:00|2740.3|2736.8|2738.7|2735.2|2740.4|2736.9|2737.9|2734.5|320
1612949400000|2021-02-10 09:30:00|2738.8|2735.3|2737.8|2734.3|2740.1|2737|2736.3|2732.8|366
1612949700000|2021-02-10 09:35:00|2737.7|2734.2|2735.3|2731.8|2739|2735.5|2733.8|2730.3|445
1612950000000|2021-02-10 09:40:00|2735.2|2731.7|2734.6|2731.1|2735.9|2732.7|2732.7|2729.2|497
1612950300000|2021-02-10 09:45:00|2734.7|2731.2|2736.6|2733.1|2737.9|2734.5|2734|2730.5|482
1612950600000|2021-02-10 09:50:00|2736.7|2733.2|2732.7|2729.2|2739.2|2735.8|2732.4|2728.9|458
1612950900000|2021-02-10 09:55:00|2732.6|2729.1|2730.4|2726.9|2732.9|2729.8|2729.3|2726.1|539
1612951200000|2021-02-10 10:00:00|2730.5|2727|2733.4|2729.9|2733.7|2731|2730|2726.9|450
1612951500000|2021-02-10 10:05:00|2733.5|2730|2733.4|2729.9|2733.5|2730.9|2731|2728.3|398
1612951800000|2021-02-10 10:10:00|2733.3|2729.8|2731.7|2729.7|2734.7|2731.8|2731.6|2728.8|335
1612952100000|2021-02-10 10:15:00|2731.6|2729.6|2733.2|2731.2|2734.4|2731.6|2730|2727.3|378
1612952400000|2021-02-10 10:20:00|2733.1|2731.1|2734.9|2732.9|2735.5|2733.1|2732.4|2729.7|407
1612952700000|2021-02-10 10:25:00|2735|2733|2734.9|2731.4|2736.2|2733.3|2733.7|2730.9|438
1612953000000|2021-02-10 10:30:00|2734.8|2731.3|2737.5|2735.5|2738.5|2735.7|2733.9|2731|443
1612953300000|2021-02-10 10:35:00|2737.8|2735.8|2737.7|2734.2|2738.4|2735.8|2736|2733.2|312
1612953600000|2021-02-10 10:40:00|2737.5|2734|2734.8|2732.8|2737.6|2734.8|2734.6|2731.9|269
1612953900000|2021-02-10 10:45:00|2734.9|2732.9|2734.5|2731|2736.1|2733.2|2732.5|2730.4|411
1612954200000|2021-02-10 10:50:00|2734.4|2730.9|2732.2|2730.2|2735.2|2732.5|2731.5|2728.7|313
1612954500000|2021-02-10 10:55:00|2732.1|2730.1|2729.2|2727.2|2734.1|2731.4|2729.2|2726.6|368
1612954800000|2021-02-10 11:00:00|2729.1|2727.1|2730.4|2726.9|2731.7|2728.9|2729.1|2726.3|341
1612955100000|2021-02-10 11:05:00|2730.3|2726.8|2726.1|2722.6|2730.5|2727.9|2725.2|2722.3|384
1612955400000|2021-02-10 11:10:00|2726.4|2722.9|2727.2|2725.2|2728.8|2725.9|2724.1|2721.5|448
1612955700000|2021-02-10 11:15:00|2727.3|2725.3|2726.1|2722.6|2729|2726.4|2724.7|2722|377
1612956000000|2021-02-10 11:20:00|2725.9|2722.4|2728.2|2726.2|2729.1|2726.5|2725.2|2722.4|302
1612956300000|2021-02-10 11:25:00|2728.1|2726.1|2728.5|2726.5|2731.4|2728.6|2728.1|2725.4|422
1612956600000|2021-02-10 11:30:00|2728|2726|2729.6|2726.1|2729.8|2727.2|2726.1|2723.5|362
1612956900000|2021-02-10 11:35:00|2729.7|2726.2|2727.9|2725.9|2729.9|2727|2726.9|2724.3|299
1612957200000|2021-02-10 11:40:00|2727.8|2725.8|2730.6|2728.6|2731.6|2728.9|2727.8|2725.5|368
1612957500000|2021-02-10 11:45:00|2730.5|2728.5|2730.3|2728.3|2732.4|2729.6|2729.4|2726.6|433
1612957800000|2021-02-10 11:50:00|2730.5|2728.5|2730.2|2728.2|2732.5|2729.4|2730.1|2727.5|360
1612958100000|2021-02-10 11:55:00|2730|2728|2724.2|2720.7|2731|2728.2|2723.7|2720.5|522
1612958400000|2021-02-10 12:00:00|2724.7|2721.2|2715.4|2713.4|2725.9|2723.4|2714.9|2712.2|594
1612958700000|2021-02-10 12:05:00|2715.3|2713.3|2716.9|2714.9|2721.1|2718.3|2710.7|2708.6|530
1612959000000|2021-02-10 12:10:00|2716.5|2714.5|2716.4|2714.4|2717.6|2715|2711|2708.4|461
1612959300000|2021-02-10 12:15:00|2716.6|2714.6|2719.9|2717.9|2721.5|2719.1|2716.1|2714.1|373
1612959600000|2021-02-10 12:20:00|2719.6|2717.6|2717.4|2713.9|2721.8|2719.1|2715.2|2712.5|357
1612959900000|2021-02-10 12:25:00|2717.5|2714|2717.6|2715.6|2720.4|2717.7|2714.2|2711.6|342
1612960200000|2021-02-10 12:30:00|2717.7|2715.7|2721|2717.5|2721.7|2718.7|2716.1|2714.1|344
1612960500000|2021-02-10 12:35:00|2721.1|2717.6|2720.6|2717.1|2722.1|2719.2|2717.4|2714.6|440
1612960800000|2021-02-10 12:40:00|2720.5|2717|2721.6|2719.6|2721.9|2719.8|2717.7|2715.1|460
1612961100000|2021-02-10 12:45:00|2721.5|2719.5|2715.7|2712.2|2724.1|2721.4|2712.3|2709.5|649
1612961400000|2021-02-10 12:50:00|2715.6|2712.1|2719|2717|2721.3|2718.6|2715.2|2712.1|587
1612961700000|2021-02-10 12:55:00|2719.2|2717.2|2718.4|2716.4|2721.3|2718.6|2717.6|2714.8|593
1612962000000|2021-02-10 13:00:00|2718.6|2716.6|2728.1|2724.6|2729.8|2726.3|2716|2713.6|729
1612962300000|2021-02-10 13:05:00|2727.9|2724.4|2728|2724.5|2728.4|2725.2|2725.5|2722|495
1612962600000|2021-02-10 13:10:00|2728.1|2724.6|2728.6|2725.1|2730|2726.8|2726.9|2723.8|741
1612962900000|2021-02-10 13:15:00|2728.5|2725|2728.4|2724.9|2730.8|2727.3|2727.9|2724.9|519
1612963200000|2021-02-10 13:20:00|2728.6|2725.1|2730|2726.5|2732.6|2729.1|2727|2724|504
1612963500000|2021-02-10 13:25:00|2730.1|2726.6|2729.3|2725.8|2732.9|2729.4|2728.6|2724.9|445
1612963800000|2021-02-10 13:30:00|2729|2725.5|2747.3|2743.8|2750.2|2746.7|2728.1|2724.6|1400
1612964100000|2021-02-10 13:35:00|2747.4|2743.9|2749.8|2746.3|2755.4|2751.9|2744.2|2740.7|1153
1612964400000|2021-02-10 13:40:00|2749.7|2746.2|2745.9|2743.9|2754.5|2751.1|2745.6|2743.1|1046
1612964700000|2021-02-10 13:45:00|2746.6|2743.1|2747.7|2744.2|2749.7|2746.5|2745.6|2742.9|911
1612965000000|2021-02-10 13:50:00|2747.6|2744.1|2746.6|2743.1|2749.6|2746.5|2743.1|2740.5|802
1612965300000|2021-02-10 13:55:00|2745.8|2743.8|2742.1|2738.6|2746.5|2743.9|2740.7|2737.2|695
1612965600000|2021-02-10 14:00:00|2742.3|2738.8|2743.3|2739.8|2744.2|2741.1|2738.9|2735.9|664
1612965900000|2021-02-10 14:05:00|2743.2|2739.7|2746.8|2743.3|2747.9|2744.4|2741.3|2737.8|637
1612966200000|2021-02-10 14:10:00|2747.1|2743.6|2744.4|2740.9|2748|2744.7|2741.5|2738.5|627
1612966500000|2021-02-10 14:15:00|2744.3|2740.8|2746.7|2743.2|2748.3|2744.8|2742.8|2740.1|543
1612966800000|2021-02-10 14:20:00|2746.6|2743.1|2739.5|2736|2747.1|2743.8|2736.1|2732.9|667
1612967100000|2021-02-10 14:25:00|2739.6|2736.1|2738.3|2736.3|2741.4|2737.9|2736|2733.3|650
1612967400000|2021-02-10 14:30:00|2738.2|2736.2|2736.4|2732.9|2742.1|2739.1|2730.1|2726.6|919
1612967700000|2021-02-10 14:35:00|2736.6|2733.1|2741|2737.5|2741.6|2738.1|2736.3|2732.8|740
1612968000000|2021-02-10 14:40:00|2740.7|2737.2|2736.4|2732.9|2742.9|2739.4|2735.1|2731.6|770
1612968300000|2021-02-10 14:45:00|2736.8|2733.3|2737.2|2733.7|2740.4|2736.9|2732|2728.5|983
1612968600000|2021-02-10 14:50:00|2737.1|2733.6|2732.6|2729.1|2737.1|2733.6|2730.4|2727|796
1612968900000|2021-02-10 14:55:00|2732.8|2729.3|2725.4|2721.9|2732.8|2729.9|2723.6|2720.1|886
1612969200000|2021-02-10 15:00:00|2724.9|2721.4|2729.6|2726.1|2733.2|2729.9|2724.4|2720.9|861
1612969500000|2021-02-10 15:05:00|2729.5|2726|2733|2729.5|2734|2730.7|2728.2|2724.7|777
1612969800000|2021-02-10 15:10:00|2733.1|2729.6|2728.3|2724.8|2733.8|2730.3|2728.3|2724.8|694
1612970100000|2021-02-10 15:15:00|2728.1|2724.6|2729.3|2725.8|2731.2|2728.2|2715.2|2711.7|997
1612970400000|2021-02-10 15:20:00|2729.1|2725.6|2707|2703.5|2729.3|2725.8|2698.8|2695.3|1580
1612970700000|2021-02-10 15:25:00|2707.2|2703.7|2716.3|2712.8|2724.2|2720.7|2703.8|2700.9|1435
1612971000000|2021-02-10 15:30:00|2716.4|2712.9|2705|2701.5|2719.8|2716.3|2704.7|2701.2|1076
1612971300000|2021-02-10 15:35:00|2705.8|2702.3|2712|2708.5|2717.1|2713.6|2705.8|2702.3|1116
1612971600000|2021-02-10 15:40:00|2711.8|2708.3|2687.1|2683.6|2715.1|2711.6|2685.2|2681.7|1236
1612971900000|2021-02-10 15:45:00|2687.4|2683.9|2699.9|2697.9|2701.4|2698.6|2684.2|2680.7|1196
1612972200000|2021-02-10 15:50:00|2700|2698|2704.1|2700.6|2706.5|2703.2|2697|2693.7|974
1612972500000|2021-02-10 15:55:00|2704.2|2700.7|2709.7|2706.2|2710.4|2706.9|2701.5|2698|838
1612972800000|2021-02-10 16:00:00|2709.9|2706.4|2705.9|2702.4|2711.3|2707.8|2705.6|2702.1|805
1612973100000|2021-02-10 16:05:00|2705.8|2702.3|2701.4|2697.9|2711.5|2708.4|2698.2|2694.7|839
1612973400000|2021-02-10 16:10:00|2700.9|2697.4|2703.3|2699.8|2707.6|2704.1|2700.8|2697.3|611
1612973700000|2021-02-10 16:15:00|2703.4|2699.9|2695|2691.5|2704.3|2700.8|2695|2691.5|653
1612974000000|2021-02-10 16:20:00|2694.9|2691.4|2697.3|2693.8|2699.6|2696.8|2693.9|2690.4|671
1612974300000|2021-02-10 16:25:00|2697.4|2693.9|2700.6|2698.6|2705|2702.2|2695.4|2691.9|719
1612974600000|2021-02-10 16:30:00|2700.8|2698.8|2704|2702|2705.1|2702|2698.1|2695.2|714
1612974900000|2021-02-10 16:35:00|2704.1|2702.1|2704.7|2701.2|2706.2|2703.1|2701.6|2698.4|713
1612975200000|2021-02-10 16:40:00|2704.4|2700.9|2702.1|2698.6|2707|2704|2701.3|2698.4|568
1612975500000|2021-02-10 16:45:00|2702|2698.5|2705.4|2701.9|2705.7|2702.4|2701.8|2698.3|462
1612975800000|2021-02-10 16:50:00|2705.3|2701.8|2704.6|2701.1|2707.6|2704.6|2702.1|2698.6|464
1612976100000|2021-02-10 16:55:00|2704.7|2701.2|2703.2|2701.2|2707|2704.1|2702.9|2700.3|445
1612976400000|2021-02-10 17:00:00|2703|2701|2691.9|2689.9|2703.7|2701.1|2690.3|2687.9|764
1612976700000|2021-02-10 17:05:00|2692|2690|2694.3|2690.8|2696.4|2694|2690.8|2688.8|771
1612977000000|2021-02-10 17:10:00|2694.4|2690.9|2704.9|2701.4|2705|2702.3|2694.1|2690.6|633
1612977300000|2021-02-10 17:15:00|2704.7|2701.2|2703.6|2700.1|2705.6|2702.5|2701.8|2698.5|500
1612977600000|2021-02-10 17:20:00|2703.7|2700.2|2700.5|2697|2704.2|2701.3|2699.6|2697|454
1612977900000|2021-02-10 17:25:00|2700.6|2697.1|2703.2|2699.7|2705.9|2703.1|2699.9|2697|589
1612978200000|2021-02-10 17:30:00|2702.9|2699.4|2705.7|2702.2|2706.3|2702.8|2701.6|2698.4|462
1612978500000|2021-02-10 17:35:00|2705.8|2702.3|2704.7|2701.2|2706.3|2702.9|2703.3|2699.8|322
1612978800000|2021-02-10 17:40:00|2704.5|2701|2704.5|2701|2706.7|2703.2|2703.6|2700.1|419
1612979100000|2021-02-10 17:45:00|2704.4|2700.9|2709.4|2705.9|2710.5|2707.7|2704.4|2700.9|400
1612979400000|2021-02-10 17:50:00|2708.7|2706.7|2711.8|2708.3|2711.9|2708.7|2708.2|2704.9|461
1612979700000|2021-02-10 17:55:00|2711.6|2708.1|2710.9|2707.4|2714.1|2711.1|2710.2|2706.7|609
1612980000000|2021-02-10 18:00:00|2710.8|2707.3|2712.6|2709.1|2713.7|2711|2710|2706.7|482
1612980300000|2021-02-10 18:05:00|2712.9|2709.4|2710.1|2706.6|2713.3|2710.4|2708.9|2705.4|313
1612980600000|2021-02-10 18:10:00|2709.9|2706.4|2707.3|2703.8|2711|2707.5|2706.5|2703|368
1612980900000|2021-02-10 18:15:00|2707.2|2703.7|2706.8|2703.3|2708.1|2704.6|2704.6|2701.1|301
1612981200000|2021-02-10 18:20:00|2706.9|2703.4|2708.3|2704.8|2708.8|2705.9|2700.3|2696.8|533
1612981500000|2021-02-10 18:25:00|2708.2|2704.7|2706.9|2703.4|2709|2706|2704.4|2701.7|446
1612981800000|2021-02-10 18:30:00|2707.1|2703.6|2708.8|2705.3|2708.9|2706|2705.2|2702|355
1612982100000|2021-02-10 18:35:00|2708.6|2705.1|2706.7|2703.2|2708.8|2705.3|2705.7|2703|279
1612982400000|2021-02-10 18:40:00|2706.6|2703.1|2708.5|2705|2710.5|2707|2706.4|2702.9|244
1612982700000|2021-02-10 18:45:00|2708.3|2704.8|2705.5|2702|2708.9|2705.7|2704.8|2701.7|318
1612983000000|2021-02-10 18:50:00|2705.4|2701.9|2708.5|2705|2708.7|2705.6|2703.6|2700.7|360
1612983300000|2021-02-10 18:55:00|2708.4|2704.9|2709.5|2706|2711.2|2708.1|2707.3|2703.8|293
1612983600000|2021-02-10 19:00:00|2709.4|2705.9|2711.3|2707.8|2712.1|2709|2707.8|2704.7|455
1612983900000|2021-02-10 19:05:00|2711|2707.5|2710|2706.5|2711.6|2708.9|2708.9|2705.6|367
1612984200000|2021-02-10 19:10:00|2710.3|2706.8|2707.2|2703.7|2710.9|2708.1|2706.9|2703.7|312
1612984500000|2021-02-10 19:15:00|2707.8|2704.3|2707.3|2703.8|2710|2706.6|2705.4|2702.7|335
1612984800000|2021-02-10 19:20:00|2707.4|2703.9|2708.7|2705.2|2708.9|2705.4|2705.9|2703.2|262
1612985100000|2021-02-10 19:25:00|2708.6|2705.1|2710.9|2707.4|2711.4|2707.9|2707|2703.8|475
1612985400000|2021-02-10 19:30:00|2711.1|2707.6|2716.7|2713.2|2718.4|2714.9|2710.9|2707.4|551
1612985700000|2021-02-10 19:35:00|2716.8|2713.3|2711.7|2708.2|2716.8|2713.5|2710.1|2707.2|419
1612986000000|2021-02-10 19:40:00|2711.5|2708|2713.7|2710.2|2714.9|2711.8|2710.9|2707.7|356
1612986300000|2021-02-10 19:45:00|2713.9|2710.4|2713.1|2709.6|2714.7|2711.2|2710.5|2707.4|382
1612986600000|2021-02-10 19:50:00|2713|2709.5|2710|2706.5|2713.6|2710.1|2709.1|2705.6|352
1612986900000|2021-02-10 19:55:00|2710.1|2706.6|2707|2703.5|2711.4|2708.3|2706.1|2703.3|414
1612987200000|2021-02-10 20:00:00|2706.9|2703.4|2706.8|2703.3|2708.2|2705.2|2702.9|2700.2|446
1612987500000|2021-02-10 20:05:00|2706.9|2703.4|2703.7|2700.2|2707|2703.5|2701.9|2698.4|368
1612987800000|2021-02-10 20:10:00|2703|2699.5|2703.1|2699.6|2704.6|2701.6|2701|2697.5|460
1612988100000|2021-02-10 20:15:00|2703|2699.5|2702.3|2698.8|2703.3|2699.8|2697.8|2694.3|448
1612988400000|2021-02-10 20:20:00|2702.4|2698.9|2704.4|2702.4|2705.9|2703.1|2701.9|2698.8|360
1612988700000|2021-02-10 20:25:00|2704.5|2702.5|2706.6|2703.1|2706.8|2704.1|2704.2|2701.8|356
1612989000000|2021-02-10 20:30:00|2706.7|2703.2|2703.1|2701.1|2707.9|2705.7|2703.1|2700.8|360
1612989300000|2021-02-10 20:35:00|2703.2|2701.2|2701.4|2697.9|2704.2|2701.5|2700.2|2697|388
1612989600000|2021-02-10 20:40:00|2701.5|2698|2697.4|2693.9|2701.9|2699.2|2697.3|2693.8|443
1612989900000|2021-02-10 20:45:00|2697.5|2694|2698.5|2695|2699.2|2696.3|2696.8|2694|383
1612990200000|2021-02-10 20:50:00|2698.2|2694.7|2700.2|2696.7|2700.7|2697.8|2696.8|2694|471
1612990500000|2021-02-10 20:55:00|2700.5|2697|2701.9|2699.9|2702.7|2700.1|2699.9|2697|487
1612990800000|2021-02-10 21:00:00|2702.5|2699|2703.1|2701.1|2705.9|2703.1|2701.3|2698.5|314
1612991100000|2021-02-10 21:05:00|2703.9|2700.4|2703.2|2701.2|2704.4|2701.7|2702.5|2699.7|146
1612991400000|2021-02-10 21:10:00|2703.1|2701.1|2703.9|2700.4|2704.1|2701.4|2702.1|2699|185
1612991700000|2021-02-10 21:15:00|2703.6|2700.1|2702.9|2699.4|2704|2701.1|2702|2699.2|141
1612992000000|2021-02-10 21:20:00|2703.1|2699.6|2702.6|2700.6|2705.1|2702.4|2701.8|2699|158
1612992300000|2021-02-10 21:25:00|2702.8|2700.8|2703|2701|2703.9|2701.5|2702.3|2699.5|117
1612992600000|2021-02-10 21:30:00|2703.2|2701.2|2702.3|2698.8|2704.2|2701.3|2701.3|2698.3|134
1612992900000|2021-02-10 21:35:00|2702.2|2698.7|2703.8|2700.3|2704.1|2701.2|2701.4|2698.4|129
1612993200000|2021-02-10 21:40:00|2703.1|2701.1|2704|2700.5|2704.7|2701.3|2702.6|2699.9|128
1612993500000|2021-02-10 21:45:00|2704.3|2700.8|2703.6|2700.1|2705.4|2701.3|2702.4|2698.9|230
1612993800000|2021-02-10 21:50:00|2703.5|2700|2703.4|2699.9|2707.1|2701.9|2702.1|2698.9|207
1612994100000|2021-02-10 21:55:00|2703.3|2699.8|2704.2|2700.7|2705.2|2701.9|2702.2|2699.2|235
1612998000000|2021-02-10 23:00:00|2704.3|2700.8|2706.4|2702.9|2706.8|2703.7|2703.1|2699.6|224
1612998300000|2021-02-10 23:05:00|2706.5|2703|2709.3|2705.8|2711.1|2706|2706.2|2701.7|269
1612998600000|2021-02-10 23:10:00|2708.4|2704.9|2708.7|2705.2|2711.3|2706.1|2707.6|2702.9|192
1612998900000|2021-02-10 23:15:00|2708.5|2705|2705.5|2702|2711.1|2705.7|2705.3|2701.7|209
1612999200000|2021-02-10 23:20:00|2705.4|2701.9|2705.9|2702.4|2707.6|2704.1|2704.9|2701.8|182
1612999500000|2021-02-10 23:25:00|2706|2702.5|2707.8|2704.3|2708.1|2704.6|2706|2702.5|147
1612999800000|2021-02-10 23:30:00|2707.7|2704.2|2706.6|2703.1|2708.3|2704.8|2706.4|2702.9|160
1613000100000|2021-02-10 23:35:00|2706.3|2702.8|2705.7|2702.2|2706.7|2703.6|2704.8|2701.3|213
1613000400000|2021-02-10 23:40:00|2705.8|2702.3|2705.2|2701.7|2706|2702.5|2704.5|2701|179
1613000700000|2021-02-10 23:45:00|2705.1|2701.6|2702.4|2698.9|2705.8|2702.3|2702.4|2698.9|184
1613001000000|2021-02-10 23:50:00|2702.2|2698.7|2704|2700.5|2704.1|2700.6|2702.2|2698.7|135
1613001300000|2021-02-10 23:55:00|2703.7|2700.2|2703|2699.5|2704.7|2701.2|2702.7|2699.2|148
1613001600000|2021-02-11 00:00:00|2702.8|2699.3|2701.5|2698|2703.3|2699.8|2700.6|2697.1|138
1613001900000|2021-02-11 00:05:00|2701.6|2698.1|2700.1|2696.6|2702.6|2699.1|2700|2696.5|221
1613002200000|2021-02-11 00:10:00|2700|2696.5|2697.4|2693.9|2700.2|2696.7|2697.4|2693.9|152
1613002500000|2021-02-11 00:15:00|2697.5|2694|2697.7|2694.2|2699.2|2695.7|2696.6|2693.1|248
1613002800000|2021-02-11 00:20:00|2697.8|2694.3|2696.1|2692.6|2699.1|2695.6|2694.5|2691|269
1613003100000|2021-02-11 00:25:00|2696.4|2692.9|2698.3|2694.8|2699.4|2695.9|2696.2|2692.7|241
1613003400000|2021-02-11 00:30:00|2698.2|2694.7|2697.8|2694.3|2699.5|2696|2697.3|2693.8|234
1613003700000|2021-02-11 00:35:00|2697.5|2694|2696.6|2693.1|2698.3|2694.8|2694|2690.5|299
1613004000000|2021-02-11 00:40:00|2696.5|2693|2694.3|2690.8|2697.6|2694.1|2693.3|2689.8|229
1613004300000|2021-02-11 00:45:00|2694.5|2691|2693.2|2689.7|2694.8|2691.3|2691.2|2687.7|204
1613004600000|2021-02-11 00:50:00|2693.1|2689.6|2693.4|2689.9|2694.6|2691.1|2692.4|2688.9|159
1613004900000|2021-02-11 00:55:00|2693.5|2690|2691.4|2687.9|2694.7|2691.2|2691.3|2687.8|165
1613005200000|2021-02-11 01:00:00|2691.2|2687.7|2693.4|2689.9|2694.7|2691.2|2689.9|2686.4|328
1613005500000|2021-02-11 01:05:00|2693.3|2689.8|2693.7|2690.2|2695.8|2692.3|2693.3|2689.8|170
1613005800000|2021-02-11 01:10:00|2693.6|2690.1|2695.8|2692.3|2696|2692.5|2693.5|2690|90
1613006100000|2021-02-11 01:15:00|2696|2692.5|2696.3|2692.8|2698.1|2694.6|2694.6|2691.1|230
1613006400000|2021-02-11 01:20:00|2696.4|2692.9|2696.1|2692.6|2697.5|2694|2694.9|2691.4|203
1613006700000|2021-02-11 01:25:00|2696.3|2692.8|2694.9|2691.4|2696.3|2692.8|2693.4|2689.9|139
1613007000000|2021-02-11 01:30:00|2694.8|2691.3|2694.1|2690.6|2694.9|2691.4|2692.1|2688.6|174
1613007300000|2021-02-11 01:35:00|2694|2690.5|2693.2|2689.7|2695.2|2691.7|2693.2|2689.7|176
1613007600000|2021-02-11 01:40:00|2693.3|2689.8|2685.9|2682.4|2693.3|2689.8|2672.6|2669.1|567
1613007900000|2021-02-11 01:45:00|2686|2682.5|2686.2|2682.7|2688|2684.7|2684.2|2680.7|273
1613008200000|2021-02-11 01:50:00|2686.3|2682.8|2683.4|2679.9|2686.6|2683.1|2682.1|2678.6|288
1613008500000|2021-02-11 01:55:00|2683.3|2679.8|2686.1|2682.6|2686.9|2683.4|2683.3|2679.8|262
1613008800000|2021-02-11 02:00:00|2686|2682.5|2685.4|2681.9|2687.4|2683.9|2684.9|2681.4|277
1613009100000|2021-02-11 02:05:00|2685.5|2682|2681.7|2678.2|2685.5|2682|2680.1|2676.6|338
1613009400000|2021-02-11 02:10:00|2681.8|2678.3|2683.3|2679.8|2683.3|2679.8|2680.6|2677.1|255
1613009700000|2021-02-11 02:15:00|2683.2|2679.7|2681.2|2677.7|2684.6|2681.1|2680.4|2676.9|321
1613010000000|2021-02-11 02:20:00|2681.6|2678.1|2676.5|2673|2682.3|2678.8|2672.8|2669.3|331
1613010300000|2021-02-11 02:25:00|2676.4|2672.9|2678|2674.5|2679.4|2675.9|2676.3|2672.8|256
1613010600000|2021-02-11 02:30:00|2677.5|2674|2676.5|2673|2678|2674.5|2675|2671.5|282
1613010900000|2021-02-11 02:35:00|2676.4|2672.9|2679.1|2675.6|2679.2|2675.7|2673.1|2669.6|317
1613011200000|2021-02-11 02:40:00|2679|2675.5|2680.8|2677.3|2681|2677.5|2678.3|2674.8|208
1613011500000|2021-02-11 02:45:00|2680.9|2677.4|2683.3|2679.8|2683.8|2680.3|2679|2675.5|205
1613011800000|2021-02-11 02:50:00|2683.4|2679.9|2685.2|2681.7|2685.9|2682.4|2682.7|2679.2|218
1613012100000|2021-02-11 02:55:00|2685.3|2681.8|2686.2|2682.7|2686.4|2682.9|2684.4|2680.9|225
1613012400000|2021-02-11 03:00:00|2686.1|2682.6|2686.8|2683.3|2689.9|2686.4|2685.2|2682.1|230
1613012700000|2021-02-11 03:05:00|2686.9|2683.4|2684.6|2681.1|2687.5|2684|2683.6|2680.1|256
1613013000000|2021-02-11 03:10:00|2684.4|2680.9|2683.4|2679.9|2685.4|2681.9|2683.1|2679.6|222
1613013300000|2021-02-11 03:15:00|2683.2|2679.7|2681.5|2678|2683.9|2680.4|2680.9|2677.4|302
1613013600000|2021-02-11 03:20:00|2681.4|2677.9|2681.5|2678|2682.9|2679.4|2676.7|2673.2|382
1613013900000|2021-02-11 03:25:00|2681.3|2677.8|2683|2679.5|2683.7|2680.2|2680.1|2676.6|380
1613014200000|2021-02-11 03:30:00|2682.8|2679.3|2680.7|2677.2|2683.4|2679.9|2680.1|2676.6|295
1613014500000|2021-02-11 03:35:00|2680.8|2677.3|2685.5|2682|2686|2682.5|2680.5|2677|368
1613014800000|2021-02-11 03:40:00|2685.1|2681.6|2685.8|2682.3|2686.9|2683.4|2683.9|2680.4|288
1613015100000|2021-02-11 03:45:00|2685.6|2682.1|2684.7|2681.2|2686.1|2682.6|2683.3|2680|296
1613015400000|2021-02-11 03:50:00|2684.8|2681.3|2687.2|2683.7|2688.5|2685|2684.5|2681|298
1613015700000|2021-02-11 03:55:00|2687.7|2684.2|2687.8|2684.3|2688.1|2685|2685.1|2681.6|292
1613016000000|2021-02-11 04:00:00|2687.9|2684.4|2685.4|2681.9|2689.1|2685.7|2684.9|2681.4|277
1613016300000|2021-02-11 04:05:00|2685.5|2682|2687.3|2683.8|2688.1|2685.1|2685.4|2681.9|227
1613016600000|2021-02-11 04:10:00|2687.2|2683.7|2689.3|2685.8|2689.5|2686|2687.1|2683.6|196
1613016900000|2021-02-11 04:15:00|2689.5|2686|2688.2|2684.7|2689.7|2686.2|2687.6|2684.1|246
1613017200000|2021-02-11 04:20:00|2688.1|2684.6|2686.8|2683.3|2688.5|2685|2686.6|2683.1|136
1613017500000|2021-02-11 04:25:00|2686.7|2683.2|2686.3|2682.8|2687.7|2684.2|2685.7|2682.2|186
1613017800000|2021-02-11 04:30:00|2686.4|2682.9|2686|2682.5|2687.2|2683.7|2685.7|2682.2|180
1613018100000|2021-02-11 04:35:00|2686.2|2682.7|2684.7|2681.2|2686.3|2682.8|2684.5|2681|159
1613018400000|2021-02-11 04:40:00|2684.6|2681.1|2685|2681.5|2685.1|2681.6|2682.6|2679.1|205
1613018700000|2021-02-11 04:45:00|2685.1|2681.6|2685.1|2681.6|2685.5|2682|2682.8|2679.3|185
1613019000000|2021-02-11 04:50:00|2685|2681.5|2685.1|2681.6|2685.9|2682.4|2683.3|2679.8|177
1613019300000|2021-02-11 04:55:00|2684.9|2681.4|2684.9|2681.4|2685.4|2681.9|2684|2680.5|145
1613019600000|2021-02-11 05:00:00|2684.8|2681.3|2682.7|2679.2|2685.2|2681.7|2682.4|2678.9|158
1613019900000|2021-02-11 05:05:00|2682.8|2679.3|2685.6|2682.1|2686.6|2683.1|2682.1|2678.6|156
1613020200000|2021-02-11 05:10:00|2685.9|2682.4|2684.2|2680.7|2685.9|2682.4|2683.3|2679.8|188
1613020500000|2021-02-11 05:15:00|2684.3|2680.8|2685.8|2682.3|2687.3|2683.8|2683.1|2679.6|274
1613020800000|2021-02-11 05:20:00|2686|2682.5|2685.8|2682.3|2687.9|2684.4|2683.6|2680.1|222
1613021100000|2021-02-11 05:25:00|2685.7|2682.2|2687|2683.5|2688.2|2684.7|2685|2681.5|181
1613021400000|2021-02-11 05:30:00|2687.2|2683.7|2685.8|2682.3|2687.4|2683.9|2683.2|2679.7|224
1613021700000|2021-02-11 05:35:00|2685.9|2682.4|2688.1|2684.6|2688.4|2684.9|2685.7|2682.2|169
1613022000000|2021-02-11 05:40:00|2688.2|2684.7|2687.5|2684|2688.4|2684.9|2686.7|2683.2|200
1613022300000|2021-02-11 05:45:00|2687.2|2683.7|2686.2|2682.7|2687.3|2683.8|2685.6|2682.1|200
1613022600000|2021-02-11 05:50:00|2686.6|2683.1|2687.8|2684.3|2689.4|2685.9|2686.1|2682.6|273
1613022900000|2021-02-11 05:55:00|2687.9|2684.4|2688|2684.5|2688.9|2685.4|2685.9|2682.4|270
1613023200000|2021-02-11 06:00:00|2688.2|2684.7|2688.7|2685.2|2689.4|2685.9|2687.6|2684.1|198
1613023500000|2021-02-11 06:05:00|2688.6|2685.1|2687|2683.5|2691.8|2688.3|2686.9|2683.4|256
1613023800000|2021-02-11 06:10:00|2687.1|2683.6|2688.7|2685.2|2689.9|2686.4|2687|2683.5|261
1613024100000|2021-02-11 06:15:00|2688.8|2685.3|2688.5|2685|2689.1|2685.6|2688|2684.5|166
1613024400000|2021-02-11 06:20:00|2688.6|2685.1|2690.9|2687.4|2691.1|2687.6|2687.1|2683.6|307
1613024700000|2021-02-11 06:25:00|2690.8|2687.3|2689.3|2685.8|2691.1|2687.6|2688.5|2685|236
1613025000000|2021-02-11 06:30:00|2689.4|2685.9|2690.6|2687.1|2690.6|2687.1|2688.1|2684.6|282
1613025300000|2021-02-11 06:35:00|2690.8|2687.3|2692|2688.5|2693.3|2689.8|2689.7|2686.2|245
1613025600000|2021-02-11 06:40:00|2692.1|2688.6|2693.6|2690.1|2693.7|2690.2|2691.1|2687.6|292
1613025900000|2021-02-11 06:45:00|2693.4|2689.9|2698.4|2694.9|2698.6|2695.1|2692.9|2689.4|354
1613026200000|2021-02-11 06:50:00|2698|2694.5|2712|2708.5|2714.6|2711.1|2697.5|2694|609
1613026500000|2021-02-11 06:55:00|2711.4|2707.9|2710.5|2707|2713.6|2710.1|2707.4|2703.9|368
1613026800000|2021-02-11 07:00:00|2710.2|2706.7|2711.3|2707.8|2713.7|2710.2|2707.5|2704|463
1613027100000|2021-02-11 07:05:00|2711|2707.5|2718.8|2715.3|2721.6|2718.1|2711|2707.5|534
1613027400000|2021-02-11 07:10:00|2718.7|2715.2|2719.2|2715.7|2724.9|2721.4|2717.7|2714.2|463
1613027700000|2021-02-11 07:15:00|2719.3|2715.8|2718.1|2714.6|2720.5|2717|2715.6|2712.1|390
1613028000000|2021-02-11 07:20:00|2718.2|2714.7|2722|2718.5|2723.3|2719.8|2717.4|2713.9|369
1613028300000|2021-02-11 07:25:00|2721.9|2718.4|2723.3|2719.8|2724.3|2720.8|2720.9|2717.5|355
1613028600000|2021-02-11 07:30:00|2723.2|2719.7|2720.2|2716.7|2725.2|2721.7|2719|2715.5|317
1613028900000|2021-02-11 07:35:00|2720.3|2716.8|2722.2|2718.7|2722.9|2719.6|2718.7|2715.2|390
1613029200000|2021-02-11 07:40:00|2722.1|2718.6|2718.9|2715.4|2723.4|2719.9|2718.2|2714.7|492
1613029500000|2021-02-11 07:45:00|2719|2715.5|2717.4|2713.9|2720.9|2717.4|2717.4|2713.9|275
1613029800000|2021-02-11 07:50:00|2717.6|2714.1|2717.1|2713.6|2719.5|2716|2716.8|2713.3|334
1613030100000|2021-02-11 07:55:00|2717|2713.5|2719.3|2715.8|2720.7|2717.2|2715.9|2712.4|368
1613030400000|2021-02-11 08:00:00|2719.4|2715.9|2718.8|2715.3|2721.1|2717.6|2714.1|2710.6|713
1613030700000|2021-02-11 08:05:00|2719.2|2715.7|2727.1|2723.6|2727.3|2723.8|2718.4|2714.9|590
1613031000000|2021-02-11 08:10:00|2727.2|2723.7|2721.3|2717.8|2727.8|2724.3|2720.2|2717.5|504
1613031300000|2021-02-11 08:15:00|2721.4|2717.9|2728.8|2725.3|2731.3|2727.8|2721.1|2717.6|541
1613031600000|2021-02-11 08:20:00|2728.6|2725.1|2726.9|2723.4|2729.6|2726.1|2725.8|2722.3|530
1613031900000|2021-02-11 08:25:00|2726|2724|2722.1|2718.6|2728.6|2725.1|2722.1|2718.6|417
1613032200000|2021-02-11 08:30:00|2722.2|2718.7|2718.8|2715.3|2724.1|2720.6|2717.9|2714.4|457
1613032500000|2021-02-11 08:35:00|2718.4|2714.9|2714.1|2710.6|2720.2|2716.7|2714|2710.5|536
1613032800000|2021-02-11 08:40:00|2714.4|2710.9|2711.9|2708.4|2714.9|2711.4|2710.9|2707.4|412
1613033100000|2021-02-11 08:45:00|2711.8|2708.3|2713.3|2709.8|2717.1|2713.6|2711.5|2708|356
1613033400000|2021-02-11 08:50:00|2713.4|2709.9|2714.5|2711|2715.8|2712.3|2712|2708.5|403
1613033700000|2021-02-11 08:55:00|2714.2|2710.7|2715.8|2712.3|2717.9|2714.4|2713.1|2709.6|417
1613034000000|2021-02-11 09:00:00|2715.6|2712.1|2712.1|2708.6|2715.7|2712.2|2711.6|2708.1|432
1613034300000|2021-02-11 09:05:00|2712.2|2708.7|2714.1|2710.6|2715.4|2711.9|2712.2|2708.7|251
1613034600000|2021-02-11 09:10:00|2713.6|2710.1|2714.2|2710.7|2716.6|2713.1|2713|2709.5|311
1613034900000|2021-02-11 09:15:00|2714.4|2710.9|2715.6|2712.1|2717.7|2714.2|2713|2709.5|370
1613035200000|2021-02-11 09:20:00|2715.5|2712|2720.1|2716.6|2720.7|2717.2|2715|2711.5|404
1613035500000|2021-02-11 09:25:00|2720.2|2716.7|2718.6|2715.1|2720.5|2717|2717.9|2714.4|421
1613035800000|2021-02-11 09:30:00|2719|2715.5|2716.7|2713.2|2719.1|2715.6|2716|2712.5|307
1613036100000|2021-02-11 09:35:00|2716.6|2713.1|2713.3|2709.8|2717.7|2714.2|2712|2708.5|326
1613036400000|2021-02-11 09:40:00|2713.2|2709.7|2715.5|2712|2715.7|2712.2|2711.7|2708.4|332
1613036700000|2021-02-11 09:45:00|2715.6|2712.1|2714.6|2711.1|2716.2|2713.1|2713|2709.5|404
1613037000000|2021-02-11 09:50:00|2714.8|2711.3|2716.1|2712.6|2716.2|2712.7|2712.8|2709.3|298
1613037300000|2021-02-11 09:55:00|2716.7|2713.2|2716.2|2712.7|2717.7|2714.2|2715.8|2712.3|316
1613037600000|2021-02-11 10:00:00|2716.3|2712.8|2716.7|2713.2|2716.9|2713.4|2714.2|2710.7|390
1613037900000|2021-02-11 10:05:00|2716.6|2713.1|2715.9|2712.4|2717.9|2714.4|2714.7|2711.2|324
1613038200000|2021-02-11 10:10:00|2716|2712.5|2715.9|2712.4|2716.6|2713.1|2714.9|2711.4|226
1613038500000|2021-02-11 10:15:00|2716|2712.5|2717.6|2714.1|2718.4|2714.9|2715.2|2711.7|249
1613038800000|2021-02-11 10:20:00|2717.5|2714|2717.9|2714.4|2718.5|2715|2716.3|2712.8|257
1613039100000|2021-02-11 10:25:00|2718.4|2714.9|2716.3|2712.8|2718.5|2715|2715.5|2712|247
1613039400000|2021-02-11 10:30:00|2716.5|2713|2714.9|2711.4|2718.4|2714.9|2714.3|2710.8|262
1613039700000|2021-02-11 10:35:00|2714.8|2711.3|2716|2712.5|2716.7|2713.2|2714.2|2710.7|265
1613040000000|2021-02-11 10:40:00|2716.3|2712.8|2716.5|2713|2717.5|2714|2715.8|2712.3|269
1613040300000|2021-02-11 10:45:00|2716.6|2713.1|2715.6|2712.1|2717.2|2713.7|2714.4|2710.9|229
1613040600000|2021-02-11 10:50:00|2715.7|2712.2|2713.7|2710.2|2716|2712.5|2712.9|2709.4|256
1613040900000|2021-02-11 10:55:00|2713.5|2710|2712.5|2709|2716.1|2712.6|2712.2|2708.7|429
1613041200000|2021-02-11 11:00:00|2712.4|2708.9|2712.5|2709|2712.9|2709.4|2710.7|2707.2|277
1613041500000|2021-02-11 11:05:00|2712.6|2709.1|2712.4|2708.9|2713.9|2710.4|2710.8|2707.3|206
1613041800000|2021-02-11 11:10:00|2712.3|2708.8|2712|2708.5|2713|2709.5|2709.3|2705.8|228
1613042100000|2021-02-11 11:15:00|2711.9|2708.4|2715.3|2711.8|2715.4|2711.9|2711.8|2708.3|200
1613042400000|2021-02-11 11:20:00|2715.2|2711.7|2713.6|2710.1|2715.5|2712|2713.3|2710|169
1613042700000|2021-02-11 11:25:00|2713.8|2710.3|2712.5|2709|2714.8|2711.3|2712.5|2709|172
1613043000000|2021-02-11 11:30:00|2712.3|2708.8|2710.2|2706.7|2713.4|2709.9|2709.9|2706.4|235
1613043300000|2021-02-11 11:35:00|2710.1|2706.6|2712.4|2708.9|2713.7|2710.2|2708.9|2705.4|296
1613043600000|2021-02-11 11:40:00|2712.5|2709|2712.4|2708.9|2715.1|2711.6|2711.9|2708.4|208
1613043900000|2021-02-11 11:45:00|2712.3|2708.8|2716.6|2713.1|2716.6|2713.1|2711.7|2708.2|229
1613044200000|2021-02-11 11:50:00|2716.7|2713.2|2716.3|2712.8|2718.9|2715.4|2715.8|2712.3|369
1613044500000|2021-02-11 11:55:00|2716.2|2712.7|2714.2|2710.7|2717.3|2713.8|2714.1|2710.6|343
1613044800000|2021-02-11 12:00:00|2714.4|2710.9|2715.3|2711.8|2716.3|2712.8|2711.1|2707.6|495
1613045100000|2021-02-11 12:05:00|2715.1|2711.6|2715.7|2712.2|2719|2715.5|2715|2711.5|322
1613045400000|2021-02-11 12:10:00|2715.9|2712.4|2716.2|2712.7|2716.6|2713.8|2714.5|2711|269
1613045700000|2021-02-11 12:15:00|2716.3|2712.8|2715.3|2711.8|2716.4|2712.9|2711.9|2708.4|344
1613046000000|2021-02-11 12:20:00|2715.2|2711.7|2710.7|2707.2|2715.9|2712.4|2709.9|2706.9|345
1613046300000|2021-02-11 12:25:00|2709.7|2706.2|2712.6|2709.1|2712.6|2709.1|2709.2|2705.7|360
1613046600000|2021-02-11 12:30:00|2712.7|2709.2|2714.8|2711.3|2715.6|2712.1|2712.5|2709|317
1613046900000|2021-02-11 12:35:00|2714.9|2711.4|2714.7|2711.2|2715.9|2712.4|2714.1|2710.6|291
1613047200000|2021-02-11 12:40:00|2714.8|2711.3|2712.2|2708.7|2715.6|2712.1|2711.4|2707.9|300
1613047500000|2021-02-11 12:45:00|2712.3|2708.8|2713.8|2710.3|2714.5|2711|2712|2708.5|295
1613047800000|2021-02-11 12:50:00|2713.9|2710.4|2710.4|2706.9|2714.2|2710.7|2710.1|2706.6|365
1613048100000|2021-02-11 12:55:00|2710.2|2706.7|2714.1|2710.6|2714.2|2710.7|2709.4|2705.9|351
1613048400000|2021-02-11 13:00:00|2714.3|2710.8|2717.7|2714.2|2719.6|2716.1|2714.3|2710.8|555
1613048700000|2021-02-11 13:05:00|2717.6|2714.1|2714.3|2710.8|2719.2|2716.5|2713.6|2710.1|494
1613049000000|2021-02-11 13:10:00|2714.2|2710.7|2717.3|2713.8|2717.9|2714.4|2713.9|2710.4|532
1613049300000|2021-02-11 13:15:00|2717|2713.5|2719.1|2715.6|2719.8|2716.3|2716|2712.5|459
1613049600000|2021-02-11 13:20:00|2719.2|2715.7|2722.7|2719.2|2723.4|2719.9|2717.8|2714.3|471
1613049900000|2021-02-11 13:25:00|2722.5|2719|2716.6|2713.1|2723.9|2720.4|2716.2|2711.1|426
1613050200000|2021-02-11 13:30:00|2716.8|2713.3|2715.5|2712|2719.8|2716.3|2713.1|2709.6|543
1613050500000|2021-02-11 13:35:00|2715.6|2712.1|2711.7|2708.2|2716.5|2713|2710.6|2707.1|510
1613050800000|2021-02-11 13:40:00|2711.5|2708|2714|2710.5|2715.5|2712|2711.2|2707.7|445
1613051100000|2021-02-11 13:45:00|2713.9|2710.4|2713.1|2709.6|2715|2711.5|2711.6|2708.1|449
1613051400000|2021-02-11 13:50:00|2713.2|2709.7|2716.1|2712.6|2716.2|2713.5|2712.5|2709.3|340
1613051700000|2021-02-11 13:55:00|2715.7|2713.7|2714.9|2711.4|2717.7|2714.5|2714.2|2710.7|418
1613052000000|2021-02-11 14:00:00|2715|2711.5|2707.8|2704.3|2716|2712.8|2706.3|2702.8|568
1613052300000|2021-02-11 14:05:00|2707.9|2704.4|2710.7|2707.2|2712.7|2709.2|2705.4|2701.9|571
1613052600000|2021-02-11 14:10:00|2710.8|2707.3|2714.6|2711.1|2714.8|2711.5|2710.5|2707|504
1613052900000|2021-02-11 14:15:00|2714.5|2711|2714.9|2711.4|2716.7|2713.2|2712|2708.5|465
1613053200000|2021-02-11 14:20:00|2714.8|2711.3|2716.2|2712.7|2716.9|2713.4|2713|2709.5|380
1613053500000|2021-02-11 14:25:00|2715.9|2712.4|2722.9|2719.4|2723.5|2720.5|2715.9|2712.4|365
1613053800000|2021-02-11 14:30:00|2722.8|2719.3|2716.9|2713.4|2725.7|2722.2|2716.4|2712.9|741
1613054100000|2021-02-11 14:35:00|2716.7|2713.2|2722.5|2719|2724.1|2720.6|2709.1|2705.6|774
1613054400000|2021-02-11 14:40:00|2722.4|2718.9|2720.1|2718.1|2724.5|2721.7|2717.3|2714.4|671
1613054700000|2021-02-11 14:45:00|2720.2|2718.2|2726.7|2723.2|2729.2|2726.1|2720.2|2718.2|870
1613055000000|2021-02-11 14:50:00|2727.1|2723.6|2718.2|2714.7|2727.6|2724.1|2716.6|2713.4|1035
1613055300000|2021-02-11 14:55:00|2718.4|2714.9|2719.7|2716.2|2724.9|2721.4|2718.4|2714.9|849
1613055600000|2021-02-11 15:00:00|2720.1|2716.6|2717.6|2714.1|2722.2|2718.7|2715.3|2711.8|950
1613055900000|2021-02-11 15:05:00|2717.7|2714.2|2719.9|2716.4|2723.4|2719.9|2715.8|2712.3|958
1613056200000|2021-02-11 15:10:00|2719.8|2716.3|2723.3|2719.8|2724.9|2721.7|2718.2|2715|786
1613056500000|2021-02-11 15:15:00|2723.4|2719.9|2716.9|2713.4|2724|2720.9|2715.5|2712.5|746
1613056800000|2021-02-11 15:20:00|2716.7|2713.2|2723.7|2720.2|2723.7|2720.2|2716.6|2713.1|630
1613057100000|2021-02-11 15:25:00|2723.6|2720.1|2720.5|2717|2724.1|2721.1|2718.8|2715.3|736
1613057400000|2021-02-11 15:30:00|2720.3|2716.8|2723.2|2719.7|2723.5|2720|2717.4|2713.9|676
1613057700000|2021-02-11 15:35:00|2723.1|2719.6|2726.1|2724.1|2728.1|2725.4|2722.3|2719.3|646
1613058000000|2021-02-11 15:40:00|2726.7|2723.2|2726.8|2723.3|2730.1|2727.3|2725.9|2722.9|589
1613058300000|2021-02-11 15:45:00|2726.9|2723.4|2722.6|2719.1|2728.7|2725.5|2722.6|2719.1|555
1613058600000|2021-02-11 15:50:00|2722.7|2719.2|2721.5|2719.5|2727.1|2724.3|2720.5|2718|623
1613058900000|2021-02-11 15:55:00|2722.3|2718.8|2718.1|2714.6|2724.9|2722.1|2717.5|2714|596
1613059200000|2021-02-11 16:00:00|2718.3|2714.8|2716.4|2712.9|2721.4|2717.9|2714.6|2711.8|735
1613059500000|2021-02-11 16:05:00|2716.3|2712.8|2718.3|2714.8|2720.1|2716.6|2714.4|2710.9|590
1613059800000|2021-02-11 16:10:00|2718.2|2714.7|2717.7|2714.2|2719.7|2716.2|2716.4|2712.9|579
1613060100000|2021-02-11 16:15:00|2718|2714.5|2720.1|2716.6|2720.3|2717|2716.8|2713.7|503
1613060400000|2021-02-11 16:20:00|2720|2716.5|2721.2|2717.7|2721.7|2719|2717.8|2714.7|437
1613060700000|2021-02-11 16:25:00|2721|2717.5|2719.3|2715.8|2721.6|2718.7|2718.3|2715.5|481
1613061000000|2021-02-11 16:30:00|2719.4|2715.9|2716.6|2713.1|2721|2717.5|2715.2|2711.7|647
1613061300000|2021-02-11 16:35:00|2716.7|2713.2|2717.4|2713.9|2719.8|2717.1|2715.6|2712.7|467
1613061600000|2021-02-11 16:40:00|2717.3|2713.8|2720.3|2716.8|2721.5|2718.4|2716.6|2713.8|460
1613061900000|2021-02-11 16:45:00|2720.2|2716.7|2717.4|2713.9|2720.8|2717.5|2716.7|2713.4|389
1613062200000|2021-02-11 16:50:00|2717.3|2713.8|2706.8|2703.3|2717.3|2713.8|2705.9|2702.6|729
1613062500000|2021-02-11 16:55:00|2707|2703.5|2706|2702.5|2707|2703.8|2699.1|2695.6|832
1613062800000|2021-02-11 17:00:00|2705.5|2702|2707.2|2703.7|2708.9|2705.4|2704.8|2701.3|689
1613063100000|2021-02-11 17:05:00|2707.4|2703.9|2697.5|2694|2707.9|2704.7|2697.3|2693.8|849
1613063400000|2021-02-11 17:10:00|2697.1|2693.6|2703.2|2699.7|2703.4|2699.9|2695.7|2692.2|730
1613063700000|2021-02-11 17:15:00|2703.4|2699.9|2694.1|2690.6|2703.6|2700.1|2693.6|2690.1|717
1613064000000|2021-02-11 17:20:00|2694.5|2691|2693.4|2689.9|2696|2692.5|2688.6|2685.1|756
1613064300000|2021-02-11 17:25:00|2693.3|2689.8|2691|2687.5|2695|2691.5|2689.1|2685.7|766
1613064600000|2021-02-11 17:30:00|2691.2|2687.7|2692.8|2689.3|2695.6|2692.1|2689.1|2685.6|847
1613064900000|2021-02-11 17:35:00|2692.9|2689.4|2696.3|2692.8|2698.2|2695.3|2692.4|2688.9|571
1613065200000|2021-02-11 17:40:00|2696.2|2692.7|2693.4|2689.9|2696.6|2693.9|2692|2688.5|640
1613065500000|2021-02-11 17:45:00|2693.3|2689.8|2694.6|2691.1|2695.1|2691.6|2684.7|2681.2|952
1613065800000|2021-02-11 17:50:00|2694.7|2691.2|2694.3|2690.8|2695.1|2691.7|2689.3|2686.6|914
1613066100000|2021-02-11 17:55:00|2694.2|2690.7|2698.3|2694.8|2699.1|2696.1|2691.9|2689.1|825
1613066400000|2021-02-11 18:00:00|2698.2|2694.7|2693.8|2690.3|2698.2|2695.6|2692.5|2689|698
1613066700000|2021-02-11 18:05:00|2693.9|2690.4|2688.6|2685.1|2694.1|2691.2|2686.5|2683.9|661
1613067000000|2021-02-11 18:10:00|2688.8|2685.3|2696.7|2693.2|2697.6|2694.1|2685.3|2681.8|745
1613067300000|2021-02-11 18:15:00|2696.9|2693.4|2693.4|2689.9|2697.1|2693.6|2689.5|2686|538
1613067600000|2021-02-11 18:20:00|2693.5|2690|2701.7|2698.2|2702.4|2699|2693|2689.5|557
1613067900000|2021-02-11 18:25:00|2701.8|2698.3|2702.7|2699.2|2703.1|2700.3|2698.3|2695.8|539
1613068200000|2021-02-11 18:30:00|2702.6|2699.1|2704.3|2700.8|2704.6|2701.5|2700.7|2697.5|440
1613068500000|2021-02-11 18:35:00|2704.5|2701|2703.8|2700.3|2704.5|2701.4|2701.7|2698.4|276
1613068800000|2021-02-11 18:40:00|2703.7|2700.2|2700.5|2697|2704.2|2701|2699.5|2696.6|351
1613069100000|2021-02-11 18:45:00|2700.9|2697.4|2699.2|2697.2|2702.5|2699.5|2698.8|2696|367
1613069400000|2021-02-11 18:50:00|2699.3|2697.3|2698.6|2696.6|2701.4|2698.8|2698.2|2695.5|351
1613069700000|2021-02-11 18:55:00|2698.8|2696.8|2698.6|2695.1|2699.5|2697.1|2697.2|2694.3|393
1613070000000|2021-02-11 19:00:00|2698.4|2694.9|2694.7|2692.7|2698.6|2695.8|2694.5|2691.8|469
1613070300000|2021-02-11 19:05:00|2694.8|2692.8|2696.1|2694.1|2697.9|2695.2|2694.1|2691.6|400
1613070600000|2021-02-11 19:10:00|2696.2|2694.2|2694.2|2690.7|2696.7|2694.2|2692.3|2689.3|411
1613070900000|2021-02-11 19:15:00|2694.3|2690.8|2693.1|2689.6|2696.2|2693.4|2692.2|2689.3|371
1613071200000|2021-02-11 19:20:00|2693|2689.5|2693.1|2689.6|2694.8|2691.6|2690.7|2687.2|439
1613071500000|2021-02-11 19:25:00|2693.3|2689.8|2693.6|2691.6|2695.1|2692|2691.1|2687.9|318
1613071800000|2021-02-11 19:30:00|2694.3|2690.8|2690.7|2687.2|2694.3|2690.8|2689.8|2686.3|371
1613072100000|2021-02-11 19:35:00|2690.6|2687.1|2688.4|2684.9|2692.2|2688.9|2686.3|2683.4|565
1613072400000|2021-02-11 19:40:00|2688.5|2685|2696.4|2692.9|2696.4|2692.9|2687.9|2684.9|426
1613072700000|2021-02-11 19:45:00|2696.3|2692.8|2696.3|2694.3|2697.8|2695|2694.2|2691.5|459
1613073000000|2021-02-11 19:50:00|2697.2|2693.7|2696.6|2694.6|2698.1|2694.7|2694.5|2691.8|458
1613073300000|2021-02-11 19:55:00|2696.7|2694.7|2700.8|2697.3|2701|2698|2696.6|2693.9|447
1613073600000|2021-02-11 20:00:00|2700.6|2697.1|2698.9|2696.9|2701|2698|2698|2695.5|328
1613073900000|2021-02-11 20:05:00|2699.7|2696.2|2702.8|2700.8|2703.7|2700.9|2698.5|2696.1|280
1613074200000|2021-02-11 20:10:00|2703.6|2700.1|2703.3|2701.3|2705.2|2702.3|2701.9|2699.1|345
1613074500000|2021-02-11 20:15:00|2703.6|2701.6|2702.4|2700.4|2704.4|2701.9|2702.3|2699.7|228
1613074800000|2021-02-11 20:20:00|2702.5|2700.5|2705|2703|2705.7|2703.3|2702.3|2699.5|304
1613075100000|2021-02-11 20:25:00|2705.1|2703.1|2702.7|2700.7|2705.8|2703.6|2702.3|2699.5|248
1613075400000|2021-02-11 20:30:00|2702.8|2700.8|2700.9|2697.4|2703.3|2701.3|2699.5|2696.4|364
1613075700000|2021-02-11 20:35:00|2700.8|2697.3|2701.7|2698.2|2702|2699.4|2700.1|2697.2|222
1613076000000|2021-02-11 20:40:00|2701.4|2697.9|2702.4|2700.4|2703.5|2700.7|2701|2697.8|267
1613076300000|2021-02-11 20:45:00|2703.1|2699.6|2704.3|2700.8|2705.1|2702.3|2702.7|2699.6|306
1613076600000|2021-02-11 20:50:00|2704.4|2700.9|2703.6|2700.1|2704.8|2701.3|2702.4|2699.7|278
1613076900000|2021-02-11 20:55:00|2702.9|2700.9|2703.3|2699.8|2704.4|2701.5|2701.8|2698.7|392
1613077200000|2021-02-11 21:00:00|2703.2|2699.7|2699.3|2695.8|2703.3|2699.9|2699.3|2695.8|209
1613077500000|2021-02-11 21:05:00|2699.4|2695.9|2700.6|2697.1|2701.2|2698.3|2699.3|2695.9|175
1613077800000|2021-02-11 21:10:00|2700.7|2697.2|2700.8|2698.8|2701.7|2699.1|2699.9|2697.1|163
1613078100000|2021-02-11 21:15:00|2700.9|2698.9|2700.8|2698.8|2701.9|2699|2700.3|2697.4|117
1613078400000|2021-02-11 21:20:00|2700.6|2698.6|2701.7|2698.2|2701.9|2698.8|2700.1|2697.2|96
1613078700000|2021-02-11 21:25:00|2701.8|2698.3|2703.2|2699.7|2703.5|2700.3|2701.8|2698.3|109
1613079000000|2021-02-11 21:30:00|2703.1|2699.6|2702|2698.5|2703.4|2699.9|2701|2697.5|154
1613079300000|2021-02-11 21:35:00|2702.1|2698.6|2701.9|2698.4|2702.3|2698.8|2701.5|2698|108
1613079600000|2021-02-11 21:40:00|2701.5|2698|2700.9|2697.4|2702|2698.5|2700.7|2697.2|142
1613079900000|2021-02-11 21:45:00|2700.8|2697.3|2698.5|2695|2701.7|2698.2|2698.3|2694.8|166
1613080200000|2021-02-11 21:50:00|2698.6|2695.1|2699.5|2696|2699.6|2696.1|2697|2693.5|240
1613080500000|2021-02-11 21:55:00|2699.6|2696.1|2699.7|2696.2|2701.4|2696.6|2698.1|2692.2|187
1613084400000|2021-02-11 23:00:00|2699|2695.5|2698.9|2695.4|2701.1|2697|2697.7|2694.2|130
1613084700000|2021-02-11 23:05:00|2699.1|2695.6|2700.4|2696.9|2701.2|2697|2698.7|2694.5|139
1613085000000|2021-02-11 23:10:00|2700.1|2696.6|2700|2696.5|2700.8|2697.3|2698.8|2695.3|184
1613085300000|2021-02-11 23:15:00|2700.1|2696.6|2698.9|2695.4|2700.6|2697.1|2698|2694.5|142
1613085600000|2021-02-11 23:20:00|2699|2695.5|2699.5|2696|2700.3|2696.8|2698.8|2695.3|106
1613085900000|2021-02-11 23:25:00|2700|2696.5|2699.5|2696|2700.2|2696.7|2698.8|2695.3|109
1613086200000|2021-02-11 23:30:00|2699.6|2696.1|2697.7|2694.2|2699.7|2696.2|2697.3|2693.8|130
1613086500000|2021-02-11 23:35:00|2697.5|2694|2698.9|2695.4|2699.6|2696.1|2697.5|2694|128
1613086800000|2021-02-11 23:40:00|2698.8|2695.3|2699.6|2696.1|2699.6|2696.1|2697.5|2694|88
1613087100000|2021-02-11 23:45:00|2699.5|2696|2700.3|2696.8|2701.2|2697.7|2699.1|2695.6|211
1613087400000|2021-02-11 23:50:00|2700.4|2696.9|2701.5|2698|2701.8|2698.3|2699.6|2696.1|193
1613087700000|2021-02-11 23:55:00|2701.6|2698.1|2701.3|2697.8|2702.3|2698.8|2700.5|2697|176
1613088000000|2021-02-12 00:00:00|2701.5|2698|2701.2|2697.7|2702|2698.5|2700.5|2696.4|209
1613088300000|2021-02-12 00:05:00|2701.3|2697.8|2703.3|2699.8|2704|2700.5|2700.9|2697.4|178
1613088600000|2021-02-12 00:10:00|2703.4|2699.9|2705.1|2701.6|2705.4|2701.9|2702.7|2699.2|162
1613088900000|2021-02-12 00:15:00|2705|2701.5|2701.8|2698.3|2705.4|2701.9|2701.4|2697.9|199
1613089200000|2021-02-12 00:20:00|2701.6|2698.1|2701.9|2698.4|2702.4|2698.9|2700.7|2697.2|179
1613089500000|2021-02-12 00:25:00|2702.3|2698.8|2700.1|2696.6|2703.1|2699.6|2699.3|2695.8|176
1613089800000|2021-02-12 00:30:00|2699.9|2696.4|2697.8|2694.3|2700|2696.5|2697.8|2694.3|224
1613090100000|2021-02-12 00:35:00|2698|2694.5|2697.1|2693.6|2699|2695.5|2696.8|2693.3|223
1613090400000|2021-02-12 00:40:00|2697.2|2693.7|2698.7|2695.2|2699.1|2695.6|2697.2|2693.7|162
1613090700000|2021-02-12 00:45:00|2698.9|2695.4|2696.6|2693.1|2699.1|2695.6|2696.4|2692.9|190
1613091000000|2021-02-12 00:50:00|2696.5|2693|2692.5|2689|2697|2693.5|2692.2|2688.7|333
1613091300000|2021-02-12 00:55:00|2692.6|2689.1|2691.4|2687.9|2694.2|2690.6|2691.4|2687.9|271
1613091600000|2021-02-12 01:00:00|2691|2687.5|2693.7|2690.2|2698.4|2694.9|2690.6|2687.1|281
1613091900000|2021-02-12 01:05:00|2693.6|2690.1|2692.6|2689.1|2694.7|2691.1|2692.5|2688.9|210
1613092200000|2021-02-12 01:10:00|2692.5|2689|2691.7|2688.2|2693.8|2690.3|2691.2|2687.7|178
1613092500000|2021-02-12 01:15:00|2691.6|2688.1|2691.8|2688.3|2692.9|2689.4|2691.6|2688.1|138
1613092800000|2021-02-12 01:20:00|2691.9|2688.4|2693.3|2689.8|2693.9|2690.4|2690|2686.5|144
1613093100000|2021-02-12 01:25:00|2693.4|2689.9|2695.1|2691.6|2695.7|2692.2|2692.1|2688.6|204
1613093400000|2021-02-12 01:30:00|2694.9|2691.4|2694.4|2690.9|2695.2|2691.7|2693.3|2689.8|175
1613093700000|2021-02-12 01:35:00|2694.8|2691.3|2693.9|2690.4|2695.4|2691.9|2693.1|2689.6|182
1613094000000|2021-02-12 01:40:00|2693.8|2690.3|2694.3|2690.8|2695.4|2691.9|2693.1|2689.6|181
1613094300000|2021-02-12 01:45:00|2694.4|2690.9|2691.1|2687.6|2694.4|2690.9|2690.7|2687.2|194
1613094600000|2021-02-12 01:50:00|2691.5|2688|2693.6|2690.1|2693.6|2690.1|2689.7|2686.2|260
1613094900000|2021-02-12 01:55:00|2693.4|2689.9|2694.1|2690.6|2694.2|2690.7|2692.6|2689.1|181
1613095200000|2021-02-12 02:00:00|2694|2690.5|2691.7|2688.2|2694.2|2690.7|2691.5|2688|261
1613095500000|2021-02-12 02:05:00|2691.6|2688.1|2691.4|2687.9|2692.2|2688.7|2690|2686.5|238
1613095800000|2021-02-12 02:10:00|2691.3|2687.8|2693.9|2690.4|2694|2690.5|2691|2687.5|156
1613096100000|2021-02-12 02:15:00|2693.8|2690.3|2691.5|2688|2694|2690.5|2691.5|2688|202
1613096400000|2021-02-12 02:20:00|2691.6|2688.1|2694|2690.5|2694.6|2691.1|2691.5|2688|194
1613096700000|2021-02-12 02:25:00|2693.9|2690.4|2693.8|2690.3|2694.4|2690.9|2693|2689.5|223
1613097000000|2021-02-12 02:30:00|2693.7|2690.2|2693|2689.5|2694.8|2691.3|2692.7|2689.2|224
1613097300000|2021-02-12 02:35:00|2692.9|2689.4|2693|2689.5|2694.7|2691.2|2692.4|2688.9|210
1613097600000|2021-02-12 02:40:00|2692.9|2689.4|2693.5|2690|2693.8|2690.3|2692.6|2689.1|196
1613097900000|2021-02-12 02:45:00|2693.6|2690.1|2692.5|2689|2693.9|2690.4|2691.9|2688.4|155
1613098200000|2021-02-12 02:50:00|2692.3|2688.8|2692.1|2688.6|2693|2689.5|2690.1|2686.6|274
1613098500000|2021-02-12 02:55:00|2692|2688.5|2692|2688.5|2692.8|2689.1|2690.9|2687.3|226
1613098800000|2021-02-12 03:00:00|2692.1|2688.6|2692.4|2688.9|2692.9|2689.4|2691.9|2688.4|133
1613099100000|2021-02-12 03:05:00|2692.3|2688.8|2694.2|2690.7|2694.4|2690.9|2691.7|2688.2|125
1613099400000|2021-02-12 03:10:00|2694.3|2690.8|2694.4|2690.9|2695.8|2692.3|2693.6|2690.1|191
1613099700000|2021-02-12 03:15:00|2694.5|2691|2696|2692.5|2696.7|2693.2|2694.1|2690.6|175
1613100000000|2021-02-12 03:20:00|2696.1|2692.6|2696.1|2692.6|2697.3|2693.8|2695.6|2692.1|166
1613100300000|2021-02-12 03:25:00|2696.2|2692.7|2695.5|2692|2696.4|2692.9|2695.4|2691|115
1613100600000|2021-02-12 03:30:00|2695.4|2691.9|2697.1|2693.6|2697.5|2694|2694.9|2691.4|178
1613100900000|2021-02-12 03:35:00|2697|2693.5|2697.7|2694.2|2698.8|2695.3|2697|2693.5|134
1613101200000|2021-02-12 03:40:00|2697.8|2694.3|2699.3|2695.8|2699.9|2696.4|2696.5|2693|172
1613101500000|2021-02-12 03:45:00|2699.2|2695.7|2700.1|2696.6|2700.6|2696.9|2698.9|2695.2|130
1613101800000|2021-02-12 03:50:00|2699.8|2696.3|2701.2|2697.7|2701.8|2698.3|2699.7|2696.2|183
1613102100000|2021-02-12 03:55:00|2701.1|2697.6|2700.2|2696.7|2702.4|2698.9|2699.4|2695.9|175
1613102400000|2021-02-12 04:00:00|2700.3|2696.8|2703.3|2699.8|2703.3|2699.8|2699.3|2695.8|183
1613102700000|2021-02-12 04:05:00|2703.4|2699.9|2700.9|2697.4|2703.4|2699.9|2700.8|2697.3|107
1613103000000|2021-02-12 04:10:00|2701|2697.5|2702.4|2698.9|2703|2699.5|2700.3|2696.8|155
1613103300000|2021-02-12 04:15:00|2702.2|2698.7|2703.2|2699.7|2703.3|2699.8|2701.4|2697.9|147
1613103600000|2021-02-12 04:20:00|2703.1|2699.6|2702|2698.5|2703.1|2699.6|2701.7|2698.2|130
1613103900000|2021-02-12 04:25:00|2701.9|2698.4|2702.2|2698.7|2702.5|2699|2701.4|2697.9|123
1613104200000|2021-02-12 04:30:00|2702|2698.5|2703.8|2700.3|2704.7|2700.8|2701.5|2698|171
1613104500000|2021-02-12 04:35:00|2703.7|2700.2|2704.9|2701.4|2706|2702.5|2702.2|2698.7|160
1613104800000|2021-02-12 04:40:00|2704.6|2701.1|2704.4|2700.9|2705.5|2702|2704|2700.5|230
1613105100000|2021-02-12 04:45:00|2704.2|2700.7|2704.1|2700.6|2705.3|2701.8|2703.8|2700.3|178
1613105400000|2021-02-12 04:50:00|2704|2700.5|2704.1|2700.6|2704.6|2701.1|2703.3|2699.8|141
1613105700000|2021-02-12 04:55:00|2704.2|2700.7|2703.6|2700.1|2704.2|2700.7|2702.4|2698.9|138
1613106000000|2021-02-12 05:00:00|2703.7|2700.2|2702.2|2698.7|2704.5|2701|2700.9|2697.4|202
1613106300000|2021-02-12 05:05:00|2702.4|2698.9|2701.7|2698.2|2703.5|2700|2701.6|2698.1|166
1613106600000|2021-02-12 05:10:00|2702|2698.5|2703|2699.5|2703.4|2699.9|2701.2|2697.7|139
1613106900000|2021-02-12 05:15:00|2703.1|2699.6|2705.1|2701.6|2705.2|2701.7|2702.6|2699.1|211
1613107200000|2021-02-12 05:20:00|2705.2|2701.7|2706.7|2703.2|2708.1|2704.6|2704.9|2701.4|257
1613107500000|2021-02-12 05:25:00|2706.8|2703.3|2707.4|2703.9|2708.6|2705.1|2706.6|2703.1|171
1613107800000|2021-02-12 05:30:00|2707.2|2703.7|2708.5|2705|2708.6|2705.1|2707.1|2703.6|180
1613108100000|2021-02-12 05:35:00|2708.4|2704.9|2707|2703.5|2709.6|2706.1|2706.7|2703.2|136
1613108400000|2021-02-12 05:40:00|2706.9|2703.4|2708.9|2705.4|2709.1|2705.6|2706.6|2703.1|142
1613108700000|2021-02-12 05:45:00|2708.8|2705.3|2710.1|2706.6|2710.6|2707.1|2708.7|2705.2|199
1613109000000|2021-02-12 05:50:00|2710|2706.5|2711.1|2707.6|2711.5|2708|2710|2706.5|176
1613109300000|2021-02-12 05:55:00|2711.2|2707.7|2711.7|2708.2|2712|2708.5|2710.6|2707.1|193
1613109600000|2021-02-12 06:00:00|2711.6|2708.1|2710.2|2706.7|2712|2708.2|2709.8|2706.3|187
1613109900000|2021-02-12 06:05:00|2709.9|2706.4|2712.7|2709.2|2712.9|2709.4|2708.9|2705.4|179
1613110200000|2021-02-12 06:10:00|2712.6|2709.1|2710.6|2707.1|2712.7|2709.2|2710|2706.5|200
1613110500000|2021-02-12 06:15:00|2710.5|2707|2712.6|2709.1|2712.8|2709.3|2709.2|2705.7|176
1613110800000|2021-02-12 06:20:00|2712.8|2709.3|2711.3|2707.8|2712.8|2709.3|2710.3|2706.8|200
1613111100000|2021-02-12 06:25:00|2711.4|2707.9|2711.4|2707.9|2712.5|2709|2710.8|2707.3|182
1613111400000|2021-02-12 06:30:00|2711.5|2708|2711|2707.5|2712.4|2708.9|2710.2|2706.7|286
1613111700000|2021-02-12 06:35:00|2710.7|2707.2|2709.2|2705.7|2711.3|2707.8|2708.6|2705.1|284
1613112000000|2021-02-12 06:40:00|2709.1|2705.6|2707.2|2703.7|2709.9|2706.4|2706.6|2703.1|310
1613112300000|2021-02-12 06:45:00|2707.3|2703.8|2705.8|2702.3|2707.5|2704|2704.9|2701.5|349
1613112600000|2021-02-12 06:50:00|2705.9|2702.4|2704.7|2701.2|2706.1|2702.6|2703|2699.5|379
1613112900000|2021-02-12 06:55:00|2704.3|2700.8|2705.7|2702.2|2708.8|2704.1|2704.3|2700.8|350
1613113200000|2021-02-12 07:00:00|2705.6|2702.1|2704.5|2701|2707.5|2704|2704.2|2700.7|456
1613113500000|2021-02-12 07:05:00|2704.7|2701.2|2705.2|2701.7|2706.5|2703|2704.6|2701.1|295
1613113800000|2021-02-12 07:10:00|2705.3|2701.8|2704.7|2701.2|2705.9|2702.4|2703.9|2700.4|264
1613114100000|2021-02-12 07:15:00|2704.6|2701.1|2703.9|2700.4|2704.7|2701.2|2702.4|2698.9|194
1613114400000|2021-02-12 07:20:00|2704.1|2700.6|2705|2701.5|2705.5|2702|2702.3|2698.8|245
1613114700000|2021-02-12 07:25:00|2705.2|2701.7|2705.5|2702|2705.9|2702.4|2704.7|2701.2|227
1613115000000|2021-02-12 07:30:00|2705.4|2701.9|2706.6|2703.1|2708.7|2705.2|2703.3|2699.8|364
1613115300000|2021-02-12 07:35:00|2706.7|2703.2|2709|2705.5|2710.2|2706.7|2705|2701.5|425
1613115600000|2021-02-12 07:40:00|2708.8|2705.3|2710|2706.5|2710.2|2706.7|2707.9|2704.4|254
1613115900000|2021-02-12 07:45:00|2710.1|2706.6|2708.3|2704.8|2710.3|2706.8|2708.1|2704.6|257
1613116200000|2021-02-12 07:50:00|2708.1|2704.6|2699.1|2695.6|2708.1|2704.6|2698|2694.5|505
1613116500000|2021-02-12 07:55:00|2699.2|2695.7|2699.4|2695.9|2700.8|2697.3|2697.9|2694.4|426
1613116800000|2021-02-12 08:00:00|2699.3|2695.8|2697.8|2694.3|2700.6|2697.2|2696.3|2692.8|645
1613117100000|2021-02-12 08:05:00|2697.7|2694.2|2698.6|2695.1|2699.7|2696.2|2695.3|2692.1|671
1613117400000|2021-02-12 08:10:00|2698.5|2695|2694.7|2691.2|2698.9|2695.4|2693.9|2690.4|672
1613117700000|2021-02-12 08:15:00|2694.1|2690.6|2695.2|2691.7|2697.8|2694.8|2694|2690.5|709
1613118000000|2021-02-12 08:20:00|2695.3|2691.8|2694.6|2691.1|2696|2692.5|2692.1|2688.6|769
1613118300000|2021-02-12 08:25:00|2694.7|2691.2|2694.7|2691.2|2696.2|2693.5|2693.1|2689.6|582
1613118600000|2021-02-12 08:30:00|2694.8|2691.3|2693.6|2690.1|2695.6|2692.1|2691.3|2688.2|615
1613118900000|2021-02-12 08:35:00|2693.3|2689.8|2691.7|2688.2|2694.7|2692|2690.4|2686.9|592
1613119200000|2021-02-12 08:40:00|2691.4|2687.9|2693.5|2690|2694.8|2691.8|2690.4|2686.9|652
1613119500000|2021-02-12 08:45:00|2693.9|2690.4|2688.8|2685.3|2694.2|2690.7|2687.2|2683.7|628
1613119800000|2021-02-12 08:50:00|2688.7|2685.2|2693.9|2690.4|2694.7|2691.8|2687.8|2684.5|663
1613120100000|2021-02-12 08:55:00|2694|2690.5|2695|2691.5|2696.8|2693.3|2692.8|2689.7|701
1613120400000|2021-02-12 09:00:00|2694.8|2691.3|2695.3|2691.8|2696.3|2693.6|2694.5|2691|644
1613120700000|2021-02-12 09:05:00|2695.5|2692|2699.2|2695.7|2700.7|2697.3|2695.2|2691.7|622
1613121000000|2021-02-12 09:10:00|2699.1|2695.6|2698.2|2694.7|2699.1|2695.6|2695.2|2692.2|479
1613121300000|2021-02-12 09:15:00|2698|2694.5|2697.5|2694|2698.7|2695.2|2695.5|2692|457
1613121600000|2021-02-12 09:20:00|2697.6|2694.1|2701.5|2698|2702.1|2698.6|2697.4|2693.9|500
1613121900000|2021-02-12 09:25:00|2701.4|2697.9|2702|2698.5|2703.2|2699.7|2700.1|2696.6|515
1613122200000|2021-02-12 09:30:00|2702.1|2698.6|2702.4|2698.9|2703.2|2699.7|2700.2|2696.7|462
1613122500000|2021-02-12 09:35:00|2702.5|2699|2704.1|2700.6|2704.7|2701.2|2702.2|2698.7|325
1613122800000|2021-02-12 09:40:00|2703.9|2700.4|2705.8|2702.3|2706.9|2703.4|2701.8|2698.3|377
1613123100000|2021-02-12 09:45:00|2706.1|2702.6|2706.5|2703|2708.2|2705.1|2705.2|2701.7|415
1613123400000|2021-02-12 09:50:00|2706.4|2702.9|2705.1|2701.6|2706.5|2703.5|2703.7|2700.9|446
1613123700000|2021-02-12 09:55:00|2705|2701.5|2707.9|2704.4|2708.1|2704.6|2704.2|2700.7|452
1613124000000|2021-02-12 10:00:00|2707.8|2704.3|2706.4|2702.9|2708.7|2705.2|2705.2|2701.7|381
1613124300000|2021-02-12 10:05:00|2706.3|2702.8|2703.9|2700.4|2706.4|2702.9|2703.1|2699.6|324
1613124600000|2021-02-12 10:10:00|2703.1|2701.1|2707.4|2703.9|2707.8|2704.3|2703.1|2699.8|349
1613124900000|2021-02-12 10:15:00|2707.7|2704.2|2708.7|2705.2|2709.9|2706.4|2706.4|2702.9|452
1613125200000|2021-02-12 10:20:00|2708.6|2705.1|2711.9|2708.4|2713.2|2709.7|2708.4|2704.9|466
1613125500000|2021-02-12 10:25:00|2711.8|2708.3|2711.7|2708.2|2713.8|2710.3|2710.6|2707.1|473
1613125800000|2021-02-12 10:30:00|2711.6|2708.1|2716.2|2712.7|2717.4|2713.9|2710.8|2707.3|507
1613126100000|2021-02-12 10:35:00|2716.1|2712.6|2720.1|2716.6|2722|2718.5|2716|2712.5|463
1613126400000|2021-02-12 10:40:00|2720.2|2716.7|2718.4|2714.9|2722.2|2718.7|2718.4|2714.9|405
1613126700000|2021-02-12 10:45:00|2718.5|2715|2717.4|2713.9|2720.7|2717.4|2717.2|2713.7|394
1613127000000|2021-02-12 10:50:00|2717.6|2714.1|2717.7|2714.2|2718.7|2715.2|2716.6|2713.1|309
1613127300000|2021-02-12 10:55:00|2717.8|2714.3|2717.2|2713.7|2719.1|2715.6|2717.1|2713.6|356
1613127600000|2021-02-12 11:00:00|2717.1|2713.6|2716.1|2712.6|2717.3|2713.8|2715.6|2712.1|313
1613127900000|2021-02-12 11:05:00|2716|2712.5|2715.2|2711.7|2716.4|2712.9|2714.1|2710.6|330
1613128200000|2021-02-12 11:10:00|2715.3|2711.8|2716.8|2713.3|2717.2|2713.7|2714.1|2710.6|373
1613128500000|2021-02-12 11:15:00|2716.9|2713.4|2715.2|2711.7|2717.6|2714.1|2715.1|2711.6|281
1613128800000|2021-02-12 11:20:00|2715.3|2711.8|2714.2|2710.7|2715.9|2712.4|2714|2710.5|329
1613129100000|2021-02-12 11:25:00|2714.3|2710.8|2711.6|2708.1|2715|2711.5|2710.6|2707.1|433
1613129400000|2021-02-12 11:30:00|2711.8|2708.3|2713.2|2709.7|2713.3|2709.8|2709.7|2706.2|518
1613129700000|2021-02-12 11:35:00|2713.3|2709.8|2712.9|2709.4|2713.3|2709.8|2710.2|2706.7|427
1613130000000|2021-02-12 11:40:00|2713.1|2709.6|2713.4|2709.9|2713.6|2710.1|2711.4|2707.9|331
1613130300000|2021-02-12 11:45:00|2713.5|2710|2711.1|2707.6|2714|2710.5|2710.7|2707.2|385
1613130600000|2021-02-12 11:50:00|2710.9|2707.4|2711|2707.5|2711.7|2708.2|2709.3|2705.8|432
1613130900000|2021-02-12 11:55:00|2711.2|2707.7|2711.9|2708.4|2713.5|2710|2709.9|2706.4|273
1613131200000|2021-02-12 12:00:00|2712|2708.5|2712.1|2708.6|2714.6|2711.1|2707.5|2704|645
1613131500000|2021-02-12 12:05:00|2712.4|2708.9|2708|2704.5|2712.4|2708.9|2706.4|2702.9|478
1613131800000|2021-02-12 12:10:00|2707.9|2704.4|2708.3|2704.8|2708.4|2704.9|2705.1|2701.6|524
1613132100000|2021-02-12 12:15:00|2708.1|2704.6|2707.4|2703.9|2710|2706.5|2706.8|2703.3|374
1613132400000|2021-02-12 12:20:00|2707.2|2703.7|2704.8|2701.3|2708.1|2704.6|2704.8|2701.3|329
1613132700000|2021-02-12 12:25:00|2704.9|2701.4|2709.2|2705.7|2709.2|2705.7|2704.5|2701|300
1613133000000|2021-02-12 12:30:00|2709.3|2705.8|2708.2|2704.7|2709.7|2706.2|2705.4|2701.9|400
1613133300000|2021-02-12 12:35:00|2707.9|2704.4|2709.2|2705.7|2710.5|2707|2706.8|2703.3|315
1613133600000|2021-02-12 12:40:00|2709.5|2706|2710.7|2707.2|2711.4|2707.9|2708.6|2705.1|294
1613133900000|2021-02-12 12:45:00|2710.9|2707.4|2709.3|2705.8|2711.3|2707.8|2707.3|2703.8|328
1613134200000|2021-02-12 12:50:00|2709.2|2705.7|2708.5|2705|2709.7|2706.2|2706.4|2702.9|348
1613134500000|2021-02-12 12:55:00|2708.6|2705.1|2710.4|2706.9|2710.8|2707.3|2708.3|2704.8|476
1613134800000|2021-02-12 13:00:00|2710.3|2706.8|2710|2706.5|2712.7|2709.2|2709.3|2705.8|442
1613135100000|2021-02-12 13:05:00|2710.2|2706.7|2712.4|2708.9|2715.4|2712.6|2709.6|2706.1|557
1613135400000|2021-02-12 13:10:00|2712.3|2708.8|2705.8|2702.3|2712.5|2709|2705.7|2702.2|548
1613135700000|2021-02-12 13:15:00|2705.6|2702.1|2701.8|2698.3|2706.5|2703|2701.1|2697.6|607
1613136000000|2021-02-12 13:20:00|2702.3|2698.8|2698.7|2695.2|2704.7|2701.2|2697.4|2693.9|669
1613136300000|2021-02-12 13:25:00|2699.6|2696.1|2701.8|2698.3|2706.8|2703.3|2699.6|2696.1|596
1613136600000|2021-02-12 13:30:00|2701.5|2698|2702.4|2698.9|2703.7|2700.2|2695.9|2692.4|822
1613136900000|2021-02-12 13:35:00|2702.7|2699.2|2702.7|2699.2|2703.6|2700.1|2699.3|2695.8|854
1613137200000|2021-02-12 13:40:00|2702.5|2699|2705.5|2702|2707|2703.5|2701.7|2698.2|774
1613137500000|2021-02-12 13:45:00|2705.4|2701.9|2703.4|2699.9|2706.5|2703|2703|2699.5|645
1613137800000|2021-02-12 13:50:00|2703.3|2699.8|2704.9|2701.4|2706|2702.5|2702|2698.5|550
1613138100000|2021-02-12 13:55:00|2705|2701.5|2703.4|2699.9|2706.7|2703.2|2702.5|2699.5|458
1613138400000|2021-02-12 14:00:00|2703.5|2700|2707.4|2703.9|2709.6|2706.3|2703.5|2700|632
1613138700000|2021-02-12 14:05:00|2707.2|2703.7|2707.9|2705.9|2710.9|2708|2707|2703.5|569
1613139000000|2021-02-12 14:10:00|2708|2706|2708.3|2704.8|2710|2706.5|2705.3|2702.2|642
1613139300000|2021-02-12 14:15:00|2708.2|2704.7|2706|2702.5|2711.4|2707.9|2704.5|2701.3|602
1613139600000|2021-02-12 14:20:00|2705.9|2702.4|2706.1|2702.6|2709.2|2705.7|2703.8|2700.3|468
1613139900000|2021-02-12 14:25:00|2706.2|2702.7|2707.5|2704|2709.4|2706.1|2705.3|2702.3|401
1613140200000|2021-02-12 14:30:00|2707.2|2703.7|2707.3|2703.8|2713.2|2709.7|2702.8|2699.3|755
1613140500000|2021-02-12 14:35:00|2706.3|2702.8|2700|2696.5|2707.5|2704|2699.1|2696|735
1613140800000|2021-02-12 14:40:00|2700.1|2696.6|2714.7|2711.2|2714.7|2711.2|2700|2696.5|697
1613141100000|2021-02-12 14:45:00|2714.6|2711.1|2717.3|2713.8|2720|2716.5|2713.4|2709.9|771
1613141400000|2021-02-12 14:50:00|2716.7|2713.2|2707.7|2704.2|2718|2714.5|2707.4|2703.9|941
1613141700000|2021-02-12 14:55:00|2707.6|2704.1|2706.5|2703|2708.2|2704.7|2703.2|2699.7|966
1613142000000|2021-02-12 15:00:00|2706.1|2702.6|2712.7|2709.2|2717.5|2714|2705.8|2701.6|1032
1613142300000|2021-02-12 15:05:00|2712.8|2709.3|2707.7|2704.2|2715.2|2711.7|2707.5|2704|860
1613142600000|2021-02-12 15:10:00|2707.8|2704.3|2712.1|2708.6|2713|2709.5|2706.6|2703.1|594
1613142900000|2021-02-12 15:15:00|2712.2|2708.7|2709.2|2705.7|2713.6|2710.9|2708.2|2704.7|651
1613143200000|2021-02-12 15:20:00|2709.3|2705.8|2713.1|2709.6|2715.3|2712.6|2705|2701.5|690
1613143500000|2021-02-12 15:25:00|2713.2|2709.7|2714.2|2710.7|2715.9|2713|2710.5|2707|670
1613143800000|2021-02-12 15:30:00|2713.5|2710|2707.2|2705.2|2713.5|2710.7|2706|2703.1|623
1613144100000|2021-02-12 15:35:00|2707.1|2705.1|2711.1|2707.6|2712|2709.1|2707|2704.3|532
1613144400000|2021-02-12 15:40:00|2711.3|2707.8|2719|2715.5|2719.7|2717|2710.8|2707.7|568
1613144700000|2021-02-12 15:45:00|2719.1|2715.6|2733.5|2730|2734.3|2730.8|2717.6|2714.9|703
1613145000000|2021-02-12 15:50:00|2733.3|2729.8|2740.4|2736.9|2744.5|2741|2733.3|2729.8|1135
1613145300000|2021-02-12 15:55:00|2740.5|2737|2741.6|2739.6|2744|2741.5|2735.6|2732.5|907
1613145600000|2021-02-12 16:00:00|2742.4|2738.9|2736|2732.5|2745.5|2742.7|2733.8|2730.3|877
1613145900000|2021-02-12 16:05:00|2736.1|2732.6|2736|2732.5|2738|2734.7|2732.5|2729|769
1613146200000|2021-02-12 16:10:00|2736.3|2732.8|2736.9|2733.4|2743.8|2740.3|2735.6|2732.2|658
1613146500000|2021-02-12 16:15:00|2736.8|2733.3|2741.7|2738.2|2744.4|2740.9|2736.8|2733.3|778
1613146800000|2021-02-12 16:20:00|2741.9|2738.4|2735.4|2731.9|2743.7|2740.2|2732.6|2729.8|766
1613147100000|2021-02-12 16:25:00|2735.5|2732|2735.4|2733.4|2738|2735|2733.5|2730.6|613
1613147400000|2021-02-12 16:30:00|2735.6|2733.6|2739.2|2735.7|2740.9|2737.9|2732.3|2729.7|701
1613147700000|2021-02-12 16:35:00|2739.3|2735.8|2735.3|2733.3|2743.1|2740|2732.8|2730.3|667
1613148000000|2021-02-12 16:40:00|2735.2|2733.2|2735.1|2731.6|2738.2|2735.4|2733.4|2730.8|508
1613148300000|2021-02-12 16:45:00|2735|2731.5|2733.5|2731.5|2737.7|2735|2732.1|2729.7|656
1613148600000|2021-02-12 16:50:00|2733.4|2731.4|2735.5|2732|2738.4|2734.9|2732.7|2729.8|569
1613148900000|2021-02-12 16:55:00|2735.3|2731.8|2732.1|2728.6|2736.7|2734.1|2730.9|2728.6|626
1613149200000|2021-02-12 17:00:00|2731.8|2728.3|2734.1|2730.6|2735.8|2732.7|2730.4|2727|596
1613149500000|2021-02-12 17:05:00|2733.9|2730.4|2735.3|2731.8|2736.8|2733.5|2733.3|2729.8|447
1613149800000|2021-02-12 17:10:00|2735.2|2731.7|2732.6|2729.1|2735.9|2733.9|2731.8|2728.7|487
1613150100000|2021-02-12 17:15:00|2732.8|2729.3|2735.4|2733.4|2737.6|2735|2732|2728.6|502
1613150400000|2021-02-12 17:20:00|2735.5|2733.5|2736.4|2734.4|2738.2|2735.3|2734.1|2731.4|405
1613150700000|2021-02-12 17:25:00|2736.5|2734.5|2739.7|2736.2|2740.5|2737.1|2736.4|2733.5|468
1613151000000|2021-02-12 17:30:00|2740|2736.5|2737.9|2734.4|2740.4|2736.9|2736.1|2733.5|425
1613151300000|2021-02-12 17:35:00|2737.8|2734.3|2734.5|2731|2738.3|2735.2|2733.9|2730.4|341
1613151600000|2021-02-12 17:40:00|2734.6|2731.1|2734.3|2730.8|2735.3|2732.6|2733|2729.8|394
1613151900000|2021-02-12 17:45:00|2734|2730.5|2727.4|2723.9|2734.8|2732|2726.3|2723.3|483
1613152200000|2021-02-12 17:50:00|2727.2|2723.7|2724.6|2721.1|2728.7|2726.3|2724|2720.5|517
1613152500000|2021-02-12 17:55:00|2724.5|2721|2724.3|2720.8|2726.7|2724.1|2722.9|2719.9|631
1613152800000|2021-02-12 18:00:00|2724.1|2720.6|2727.3|2723.8|2727.9|2724.5|2722.7|2719.7|544
1613153100000|2021-02-12 18:05:00|2727.4|2723.9|2725|2721.5|2728.2|2724.7|2724.2|2720.8|443
1613153400000|2021-02-12 18:10:00|2724.9|2721.4|2724.7|2722.7|2726.4|2723.3|2722.2|2719|356
1613153700000|2021-02-12 18:15:00|2724.8|2722.8|2724.6|2721.1|2728.2|2725.1|2722.8|2720|437
1613154000000|2021-02-12 18:20:00|2724.7|2721.2|2728.1|2724.6|2730|2726.8|2722|2719.1|597
1613154300000|2021-02-12 18:25:00|2728|2724.5|2731.6|2728.1|2734.8|2731.4|2727.8|2724.4|476
1613154600000|2021-02-12 18:30:00|2731.7|2728.2|2731.4|2727.9|2733|2730.2|2730.6|2727.7|352
1613154900000|2021-02-12 18:35:00|2731.3|2727.8|2732.6|2729.1|2734.7|2731.9|2730|2727.2|352
1613155200000|2021-02-12 18:40:00|2732.3|2728.8|2732.1|2730.1|2733.9|2731|2730.7|2727.8|265
1613155500000|2021-02-12 18:45:00|2732.2|2730.2|2732.3|2728.8|2733.3|2730.6|2731.4|2728.4|274
1613155800000|2021-02-12 18:50:00|2732.5|2729|2730.6|2727.1|2732.9|2729.4|2730.4|2726.9|210
1613156100000|2021-02-12 18:55:00|2730.7|2727.2|2731.1|2727.6|2731.2|2728.3|2728.2|2725.2|285
1613156400000|2021-02-12 19:00:00|2731|2727.5|2730.8|2727.3|2732.7|2729.5|2729.4|2726.3|407
1613156700000|2021-02-12 19:05:00|2730.9|2727.4|2729.2|2725.7|2731.4|2728.4|2727.8|2724.8|311
1613157000000|2021-02-12 19:10:00|2729.3|2725.8|2727.7|2724.2|2729.4|2725.9|2727|2723.5|291
1613157300000|2021-02-12 19:15:00|2727.8|2724.3|2726.6|2723.1|2728.2|2725.3|2725.2|2722.5|267
1613157600000|2021-02-12 19:20:00|2726.7|2723.2|2731.2|2727.7|2731.3|2728.2|2725.2|2722.3|250
1613157900000|2021-02-12 19:25:00|2731|2727.5|2728.9|2725.4|2731.1|2727.6|2727.6|2724.7|305
1613158200000|2021-02-12 19:30:00|2728.8|2725.3|2730.2|2726.7|2730.7|2727.4|2728|2724.7|368
1613158500000|2021-02-12 19:35:00|2730|2726.5|2727.6|2724.1|2730|2727.4|2726.6|2723.8|328
1613158800000|2021-02-12 19:40:00|2727.9|2724.4|2724.2|2720.7|2728.3|2725.4|2722.5|2719.8|341
1613159100000|2021-02-12 19:45:00|2724.8|2721.3|2725.3|2721.8|2725.8|2722.6|2722.8|2720.2|288
1613159400000|2021-02-12 19:50:00|2725.5|2722|2725.7|2722.2|2726|2722.9|2723.3|2720.6|313
1613159700000|2021-02-12 19:55:00|2725.5|2722|2725.5|2722|2726.4|2723.3|2724.2|2721.1|370
1613160000000|2021-02-12 20:00:00|2725.4|2721.9|2721.4|2719.4|2726|2723.3|2721.2|2718.6|380
1613160300000|2021-02-12 20:05:00|2721.3|2719.3|2720|2716.5|2722.4|2719.6|2719.4|2716.5|334
1613160600000|2021-02-12 20:10:00|2720.2|2716.7|2717.5|2714|2720.2|2717.3|2715.8|2712.8|455
1613160900000|2021-02-12 20:15:00|2717.6|2714.1|2718.5|2715|2718.8|2716|2716.5|2713.7|291
1613161200000|2021-02-12 20:20:00|2718.6|2715.1|2720.5|2717|2720.6|2718|2716.3|2713.3|284
1613161500000|2021-02-12 20:25:00|2720.6|2717.1|2720|2718|2721.2|2718|2718.8|2715.3|245
1613161800000|2021-02-12 20:30:00|2720.1|2718.1|2722.5|2720.5|2723.8|2720.9|2720.1|2717|270
1613162100000|2021-02-12 20:35:00|2722.4|2720.4|2726.1|2722.6|2726.5|2723.5|2722.4|2719.5|218
1613162400000|2021-02-12 20:40:00|2726.2|2722.7|2729.2|2725.7|2729.8|2726.4|2725.7|2722.6|301
1613162700000|2021-02-12 20:45:00|2729.3|2725.8|2729.7|2726.2|2730.7|2727.8|2728.4|2725.4|266
1613163000000|2021-02-12 20:50:00|2730|2726.5|2730|2726.5|2730.9|2728|2729|2726|415
1613163300000|2021-02-12 20:55:00|2730.1|2726.6|2727.7|2725.7|2730.7|2727.4|2726.8|2724.1|512
1613163600000|2021-02-12 21:00:00|2727.6|2725.6|2728.5|2725|2728.5|2725.6|2726|2723.1|253
1613163900000|2021-02-12 21:05:00|2727.6|2725.6|2732|2728.5|2732.7|2729.3|2727.4|2724.3|202
1613164200000|2021-02-12 21:10:00|2731.8|2728.3|2733.9|2730.4|2734|2730.5|2731.4|2727.9|160
1613164500000|2021-02-12 21:15:00|2733.8|2730.3|2734|2730.5|2734.6|2731.1|2733.4|2729.9|126
1613164800000|2021-02-12 21:20:00|2733.9|2730.4|2732.6|2729.1|2734.6|2731.1|2732.6|2729.1|74
1613165100000|2021-02-12 21:25:00|2732.8|2729.3|2733.8|2730.3|2734.3|2730.8|2732.6|2729.1|68
1613165400000|2021-02-12 21:30:00|2733.9|2730.4|2733.9|2730.4|2734.2|2730.7|2733.1|2729.6|72
1613165700000|2021-02-12 21:35:00|2734|2730.5|2735.5|2732|2736|2732.5|2734|2730.5|112
1613166000000|2021-02-12 21:40:00|2735.6|2732.1|2736.1|2732.6|2737.5|2734|2735|2731.5|94
1613166300000|2021-02-12 21:45:00|2736|2732.5|2739|2735.5|2739.4|2735.9|2734.6|2731.1|236
1613166600000|2021-02-12 21:50:00|2738.9|2735.4|2737.9|2734.4|2739.1|2735.6|2736.9|2733.4|164
1613166900000|2021-02-12 21:55:00|2738|2734.5|2741.5|2729.5|2741.5|2735.1|2735.8|2729.5|136
1613343600000|2021-02-14 23:00:00|2746.4|2738.5|2753|2746.9|2760.4|2751.3|2745.2|2736.6|680
1613343900000|2021-02-14 23:05:00|2750.5|2747|2754.8|2751.3|2759.7|2752.4|2748.8|2745.3|425
1613344200000|2021-02-14 23:10:00|2757|2751.7|2758.4|2752.3|2760.3|2753.1|2750.2|2746.7|371
1613344500000|2021-02-14 23:15:00|2758.1|2752|2755.3|2751.8|2760.6|2753.6|2753.1|2749.6|299
1613344800000|2021-02-14 23:20:00|2755.8|2752.3|2755.9|2752.4|2760.5|2754.1|2754.7|2751.2|313
1613345100000|2021-02-14 23:25:00|2756.5|2753|2753|2749.5|2759.1|2753|2752.6|2749.1|294
1613345400000|2021-02-14 23:30:00|2753.7|2750.2|2753.8|2750.3|2756.4|2752.9|2752.6|2749.1|279
1613345700000|2021-02-14 23:35:00|2753.6|2750.1|2747.8|2744.3|2754.4|2750.9|2747.4|2743.9|228
1613346000000|2021-02-14 23:40:00|2747.7|2744.2|2742.4|2738.9|2747.8|2744.3|2741.2|2737.7|357
1613346300000|2021-02-14 23:45:00|2742.2|2738.7|2742.5|2739|2743.3|2739.8|2740.6|2737.1|262
1613346600000|2021-02-14 23:50:00|2742.4|2738.9|2744.9|2741.4|2745.1|2741.6|2741.9|2738.4|236
1613346900000|2021-02-14 23:55:00|2745|2741.5|2745.3|2741.8|2745.4|2741.9|2743.1|2739.6|226
1613347200000|2021-02-15 00:00:00|2744.9|2741.4|2745.8|2742.3|2746.6|2743.1|2743.1|2739.6|296
1613347500000|2021-02-15 00:05:00|2745.9|2742.4|2743.3|2739.8|2748|2744.5|2742.9|2739.4|253
1613347800000|2021-02-15 00:10:00|2743.1|2739.6|2741.9|2738.4|2743.3|2739.8|2741.2|2737.7|311
1613348100000|2021-02-15 00:15:00|2742|2738.5|2748.5|2745|2748.9|2745.4|2741.8|2738.3|338
1613348400000|2021-02-15 00:20:00|2748.3|2744.8|2754.3|2750.8|2754.4|2750.9|2748.1|2744.6|339
1613348700000|2021-02-15 00:25:00|2754.2|2750.7|2754.6|2751.1|2756.3|2752.8|2752.8|2749.3|370
1613349000000|2021-02-15 00:30:00|2754.7|2751.2|2751|2747.5|2755.2|2751.7|2750.3|2746.8|265
1613349300000|2021-02-15 00:35:00|2750.9|2747.4|2751.1|2747.6|2752|2748.5|2749.7|2746.2|235
1613349600000|2021-02-15 00:40:00|2751.2|2747.7|2753.2|2749.7|2753.3|2749.8|2749.3|2745.8|281
1613349900000|2021-02-15 00:45:00|2753|2749.5|2753.1|2749.6|2754.1|2750.6|2752.2|2748.7|219
1613350200000|2021-02-15 00:50:00|2753.2|2749.7|2756.6|2753.1|2757.1|2753.6|2753|2749.5|234
1613350500000|2021-02-15 00:55:00|2756.4|2752.9|2755.8|2752.3|2759.1|2755.6|2755.2|2751.7|255
1613350800000|2021-02-15 01:00:00|2756.4|2752.9|2752.4|2748.9|2757.7|2754.2|2751.2|2747.7|330
1613351100000|2021-02-15 01:05:00|2752.7|2749.2|2750.1|2746.6|2753|2749.5|2750|2746.5|332
1613351400000|2021-02-15 01:10:00|2750.2|2746.7|2752.4|2748.9|2752.9|2749.4|2749.9|2746.4|237
1613351700000|2021-02-15 01:15:00|2752.3|2748.8|2751.4|2747.9|2753.4|2749.9|2751.1|2747.6|223
1613352000000|2021-02-15 01:20:00|2751.3|2747.8|2754.4|2750.9|2756|2752.5|2751.1|2747.6|256
1613352300000|2021-02-15 01:25:00|2754.3|2750.8|2755.3|2751.8|2756.6|2753.1|2754.1|2750.6|166
1613352600000|2021-02-15 01:30:00|2755.2|2751.7|2757.5|2754|2757.6|2754.1|2753.7|2750.2|257
1613352900000|2021-02-15 01:35:00|2757.4|2753.9|2756|2752.5|2758.6|2755.1|2755.5|2752|351
1613353200000|2021-02-15 01:40:00|2755.9|2752.4|2757.4|2753.9|2757.4|2753.9|2754.3|2750.8|301
1613353500000|2021-02-15 01:45:00|2757.2|2753.7|2762.8|2759.3|2762.8|2759.3|2756.3|2752.8|323
1613353800000|2021-02-15 01:50:00|2762.1|2758.6|2761.8|2758.3|2762.1|2758.6|2760|2756.5|280
1613354100000|2021-02-15 01:55:00|2762|2758.5|2762.9|2759.4|2763.8|2760.3|2759.9|2756.4|346
1613354400000|2021-02-15 02:00:00|2762.8|2759.3|2762.7|2759.2|2765.3|2761.8|2762|2758.5|324
1613354700000|2021-02-15 02:05:00|2762.8|2759.3|2763.4|2759.9|2764|2760.5|2762.6|2759.1|245
1613355000000|2021-02-15 02:10:00|2763.8|2760.3|2762.8|2759.3|2764.1|2760.6|2762|2758.5|216
1613355300000|2021-02-15 02:15:00|2762.7|2759.2|2763.2|2759.7|2763.5|2760|2761.1|2757.6|182
1613355600000|2021-02-15 02:20:00|2763.3|2759.8|2763.7|2760.2|2766.6|2763.1|2763.1|2759.6|313
1613355900000|2021-02-15 02:25:00|2763.6|2760.1|2762.2|2758.7|2764|2760.5|2762|2758.5|235
1613356200000|2021-02-15 02:30:00|2762.3|2758.8|2761|2757.5|2762.6|2759.1|2760.6|2757.1|213
1613356500000|2021-02-15 02:35:00|2761.1|2757.6|2758.7|2755.2|2761.8|2758.3|2758.2|2755.2|147
1613356800000|2021-02-15 02:40:00|2759|2755.5|2757.4|2753.9|2759.1|2755.8|2757.1|2753.6|133
1613357100000|2021-02-15 02:45:00|2757.6|2754.1|2758.1|2754.6|2759.6|2756.1|2757.3|2753.8|166
1613357400000|2021-02-15 02:50:00|2757.9|2754.4|2756.7|2753.2|2758.4|2754.9|2756.6|2753.1|134
1613357700000|2021-02-15 02:55:00|2756.5|2753|2757.6|2754.1|2757.7|2754.2|2755.9|2752.4|143
1613358000000|2021-02-15 03:00:00|2757.7|2754.2|2755.2|2751.7|2758.8|2755.3|2754.3|2751.3|255
1613358300000|2021-02-15 03:05:00|2755.1|2751.6|2755.3|2751.8|2756.7|2753.2|2754.4|2750.9|194
1613358600000|2021-02-15 03:10:00|2755.2|2751.7|2757.2|2753.7|2758.1|2754.6|2754.9|2751.4|184
1613358900000|2021-02-15 03:15:00|2757.3|2753.8|2759.8|2756.3|2760.3|2756.8|2757|2753.5|194
1613359200000|2021-02-15 03:20:00|2759.9|2756.4|2761.7|2758.2|2761.8|2758.3|2759.7|2756.2|177
1613359500000|2021-02-15 03:25:00|2761.6|2758.1|2762|2758.5|2763.2|2759.7|2761.2|2757.7|188
1613359800000|2021-02-15 03:30:00|2761.9|2758.4|2760.3|2756.8|2762.5|2759|2759.3|2755.8|203
1613360100000|2021-02-15 03:35:00|2760.1|2756.6|2760.5|2757|2760.9|2757.9|2759.8|2756.5|135
1613360400000|2021-02-15 03:40:00|2760.4|2756.9|2761.4|2757.9|2761.7|2758.9|2759.8|2756.3|128
1613360700000|2021-02-15 03:45:00|2761.3|2757.8|2764.2|2760.7|2764.5|2761|2761|2757.5|206
1613361000000|2021-02-15 03:50:00|2764.3|2760.8|2763.7|2760.2|2765.3|2762.3|2762.8|2759.3|201
1613361300000|2021-02-15 03:55:00|2763.6|2760.1|2764.6|2761.1|2765.1|2761.6|2762.8|2759.9|189
1613361600000|2021-02-15 04:00:00|2764.7|2761.2|2761.5|2758|2765.6|2762.1|2761.5|2758|224
1613361900000|2021-02-15 04:05:00|2761.4|2757.9|2761.7|2758.2|2762.1|2759.4|2760.1|2757|199
1613362200000|2021-02-15 04:10:00|2761.8|2758.3|2760.1|2756.6|2762.6|2759.6|2759.2|2756.3|212
1613362500000|2021-02-15 04:15:00|2760.3|2756.8|2756.7|2753.2|2760.7|2757.2|2756|2753.1|202
1613362800000|2021-02-15 04:20:00|2757.2|2753.7|2755.6|2752.1|2757.7|2754.2|2754.4|2750.9|296
1613363100000|2021-02-15 04:25:00|2755.5|2752|2756.1|2752.6|2756.6|2753.1|2755|2751.5|124
1613363400000|2021-02-15 04:30:00|2755.9|2752.4|2751.9|2748.4|2756.6|2753.1|2751.1|2747.6|233
1613363700000|2021-02-15 04:35:00|2752.1|2748.6|2753.2|2749.7|2753.2|2749.7|2751|2747.5|232
1613364000000|2021-02-15 04:40:00|2753.1|2749.6|2751.7|2748.2|2753.7|2750.2|2751.3|2747.8|179
1613364300000|2021-02-15 04:45:00|2751.8|2748.3|2749.5|2746|2751.8|2748.3|2748|2745|277
1613364600000|2021-02-15 04:50:00|2749.4|2745.9|2749.4|2745.9|2749.6|2746.1|2748.6|2745.1|180
1613364900000|2021-02-15 04:55:00|2749.6|2746.1|2750.4|2746.9|2751.1|2747.6|2749.1|2745.6|183
1613365200000|2021-02-15 05:00:00|2750.3|2746.8|2751.3|2747.8|2751.4|2747.9|2748.9|2745.4|216
1613365500000|2021-02-15 05:05:00|2751.5|2748|2750.2|2746.7|2752.1|2748.6|2749.7|2746.2|176
1613365800000|2021-02-15 05:10:00|2750.6|2747.1|2748|2744.5|2752.2|2748.7|2747.6|2744.1|227
1613366100000|2021-02-15 05:15:00|2748.2|2744.7|2750.9|2747.4|2750.9|2747.4|2747.8|2744.3|206
1613366400000|2021-02-15 05:20:00|2751.2|2747.7|2752.1|2748.6|2752.4|2748.9|2750.7|2747.2|251
1613366700000|2021-02-15 05:25:00|2752.2|2748.7|2755.5|2752|2756.7|2753.2|2750.1|2746.6|266
1613367000000|2021-02-15 05:30:00|2755.6|2752.1|2754.1|2750.6|2755.9|2752.4|2753.3|2749.8|226
1613367300000|2021-02-15 05:35:00|2753.8|2750.3|2755|2751.5|2755.7|2752.2|2753.7|2750.2|193
1613367600000|2021-02-15 05:40:00|2754.9|2751.4|2758.9|2755.4|2759.4|2755.9|2754.7|2751.2|228
1613367900000|2021-02-15 05:45:00|2758.8|2755.3|2758.4|2754.9|2759.5|2756|2757.6|2754.8|166
1613368200000|2021-02-15 05:50:00|2758.5|2755|2757.7|2754.2|2760.3|2757.2|2757|2753.5|205
1613368500000|2021-02-15 05:55:00|2757.6|2754.1|2760|2756.5|2761|2757.5|2756.9|2753.4|298
1613368800000|2021-02-15 06:00:00|2759.8|2756.3|2760.7|2757.2|2760.8|2757.3|2758.6|2755.1|295
1613369100000|2021-02-15 06:05:00|2760.8|2757.3|2759.6|2756.1|2761.5|2758|2759.2|2755.7|206
1613369400000|2021-02-15 06:10:00|2759.4|2755.9|2762.4|2758.9|2762.9|2759.6|2759.3|2755.8|196
1613369700000|2021-02-15 06:15:00|2762.7|2759.2|2759.8|2756.3|2762.7|2759.2|2758.7|2755.2|220
1613370000000|2021-02-15 06:20:00|2759.9|2756.4|2760.2|2756.7|2760.9|2757.4|2758.5|2755|300
1613370300000|2021-02-15 06:25:00|2760.3|2756.8|2753.9|2750.4|2760.3|2756.8|2752.5|2749|518
1613370600000|2021-02-15 06:30:00|2753.8|2750.3|2751.6|2748.1|2754.2|2750.7|2751.5|2748|289
1613370900000|2021-02-15 06:35:00|2751.7|2748.2|2750.5|2747|2752.5|2749|2749.8|2746.3|288
1613371200000|2021-02-15 06:40:00|2750.6|2747.1|2744.6|2741.1|2750.9|2747.4|2743.9|2740.4|334
1613371500000|2021-02-15 06:45:00|2744.5|2741|2746.1|2742.6|2746.6|2743.1|2741.8|2738.3|480
1613371800000|2021-02-15 06:50:00|2746|2742.5|2744|2740.5|2746.5|2743|2741.6|2738.1|442
1613372100000|2021-02-15 06:55:00|2743.6|2740.1|2742.9|2739.4|2745.2|2741.7|2742.1|2738.6|372
1613372400000|2021-02-15 07:00:00|2743|2739.5|2741.3|2737.8|2744.3|2740.8|2740|2736.5|435
1613372700000|2021-02-15 07:05:00|2741.4|2737.9|2741.6|2738.1|2741.6|2738.1|2737.9|2734.4|474
1613373000000|2021-02-15 07:10:00|2741.5|2738|2741.4|2737.9|2743|2739.5|2739.6|2736.1|458
1613373300000|2021-02-15 07:15:00|2741.3|2737.8|2743.2|2739.7|2744|2740.5|2741.1|2737.6|407
1613373600000|2021-02-15 07:20:00|2743.3|2739.8|2742.9|2739.4|2743.9|2740.4|2742.4|2738.9|384
1613373900000|2021-02-15 07:25:00|2743|2739.5|2745.1|2741.6|2746.7|2743.2|2742.3|2738.8|412
1613374200000|2021-02-15 07:30:00|2744.9|2741.4|2741.5|2738|2745.3|2741.8|2741|2737.5|423
1613374500000|2021-02-15 07:35:00|2741.4|2737.9|2742.1|2738.6|2742.5|2739|2740.3|2736.8|369
1613374800000|2021-02-15 07:40:00|2742.2|2738.7|2742.9|2739.4|2744.7|2741.2|2741|2737.5|429
1613375100000|2021-02-15 07:45:00|2743|2739.5|2744.1|2740.6|2744.5|2741|2740.4|2736.9|403
1613375400000|2021-02-15 07:50:00|2743.9|2740.4|2746.2|2742.7|2746.4|2742.9|2742.2|2738.7|376
1613375700000|2021-02-15 07:55:00|2746.3|2742.8|2744.4|2740.9|2746.6|2743.1|2744|2740.5|421
1613376000000|2021-02-15 08:00:00|2744.3|2740.8|2750.8|2747.3|2751|2747.5|2742.6|2739.1|674
1613376300000|2021-02-15 08:05:00|2750.6|2747.1|2748.9|2745.4|2751.9|2748.4|2747.8|2744.3|452
1613376600000|2021-02-15 08:10:00|2748.6|2745.1|2753.2|2749.7|2753.8|2750.3|2748.5|2745|461
1613376900000|2021-02-15 08:15:00|2753.3|2749.8|2753.6|2750.1|2756.9|2753.4|2752.1|2748.6|600
1613377200000|2021-02-15 08:20:00|2753.8|2750.3|2757|2753.5|2758.3|2755.1|2753.6|2750.1|580
1613377500000|2021-02-15 08:25:00|2757.1|2753.6|2756|2752.5|2757.7|2754.2|2754|2750.5|576
1613377800000|2021-02-15 08:30:00|2755.9|2752.4|2755.4|2751.9|2760.1|2756.6|2754.4|2750.9|591
1613378100000|2021-02-15 08:35:00|2755.3|2751.8|2752.5|2749|2756|2752.5|2751.2|2747.7|520
1613378400000|2021-02-15 08:40:00|2752.4|2748.9|2751.1|2747.6|2752.5|2749|2748.8|2745.3|493
1613378700000|2021-02-15 08:45:00|2751.5|2748|2752.5|2749|2753|2749.5|2750.5|2747|455
1613379000000|2021-02-15 08:50:00|2752.4|2748.9|2758|2754.5|2759.7|2756.2|2752|2748.5|456
1613379300000|2021-02-15 08:55:00|2758.6|2755.1|2757.3|2753.8|2758.8|2755.3|2756.7|2753.2|375
1613379600000|2021-02-15 09:00:00|2757.1|2753.6|2754.6|2751.1|2757.3|2753.8|2753.8|2750.3|504
1613379900000|2021-02-15 09:05:00|2754.7|2751.2|2755.5|2752|2755.5|2752|2753.2|2749.7|389
1613380200000|2021-02-15 09:10:00|2755.6|2752.1|2755.9|2752.4|2757|2753.5|2755.2|2751.7|428
1613380500000|2021-02-15 09:15:00|2756|2752.5|2758|2754.5|2758.9|2755.4|2755.7|2752.2|433
1613380800000|2021-02-15 09:20:00|2757.9|2754.4|2757|2753.5|2758.6|2755.3|2756.5|2753|432
1613381100000|2021-02-15 09:25:00|2757.2|2753.7|2757.8|2754.3|2758.2|2754.7|2756.4|2752.9|277
1613381400000|2021-02-15 09:30:00|2757.6|2754.1|2755.5|2752|2759.5|2756|2754|2750.5|330
1613381700000|2021-02-15 09:35:00|2755.4|2751.9|2757.2|2753.7|2758.3|2754.8|2754.9|2751.4|342
1613382000000|2021-02-15 09:40:00|2757.4|2753.9|2757.1|2753.6|2758.4|2754.9|2756.8|2753.3|296
1613382300000|2021-02-15 09:45:00|2757|2753.5|2756.6|2753.1|2758.1|2754.6|2755.9|2752.4|371
1613382600000|2021-02-15 09:50:00|2756.4|2752.9|2756.6|2753.1|2758.4|2754.9|2755|2751.5|414
1613382900000|2021-02-15 09:55:00|2756.2|2752.7|2755.6|2752.1|2757.5|2754|2754.5|2751.2|402
1613383200000|2021-02-15 10:00:00|2755.5|2752|2755.7|2752.2|2756.1|2752.6|2752.9|2749.4|508
1613383500000|2021-02-15 10:05:00|2755.3|2751.8|2754.9|2751.4|2755.9|2752.4|2753.3|2749.8|462
1613383800000|2021-02-15 10:10:00|2754.6|2751.1|2752.6|2749.1|2755.8|2752.3|2751|2747.5|420
1613384100000|2021-02-15 10:15:00|2753.1|2749.6|2754.1|2750.6|2755.6|2752.1|2752.3|2748.8|439
1613384400000|2021-02-15 10:20:00|2754.2|2750.7|2761.7|2758.2|2761.8|2758.3|2754|2750.5|477
1613384700000|2021-02-15 10:25:00|2761.6|2758.1|2759.7|2756.2|2761.7|2758.2|2758.9|2755.4|392
1613385000000|2021-02-15 10:30:00|2759.4|2755.9|2758.6|2755.1|2759.4|2755.9|2757.5|2754|463
1613385300000|2021-02-15 10:35:00|2758.7|2755.2|2759.5|2756|2759.8|2756.3|2758.1|2754.6|268
1613385600000|2021-02-15 10:40:00|2759.4|2755.9|2763|2759.5|2763.9|2760.4|2759.2|2755.7|423
1613385900000|2021-02-15 10:45:00|2762.9|2759.4|2758.5|2756.5|2763.5|2760|2758.4|2755.3|388
1613386200000|2021-02-15 10:50:00|2758.7|2756.7|2760.2|2756.7|2760.3|2756.8|2757.9|2754.5|314
1613386500000|2021-02-15 10:55:00|2759.9|2756.4|2757.8|2754.3|2760.2|2757|2757|2753.5|303
1613386800000|2021-02-15 11:00:00|2757.7|2754.2|2756.4|2752.9|2759.1|2755.6|2756.2|2752.7|355
1613387100000|2021-02-15 11:05:00|2756.3|2752.8|2757.3|2753.8|2757.8|2754.3|2755.5|2752|333
1613387400000|2021-02-15 11:10:00|2757.5|2754|2757.3|2753.8|2757.8|2754.3|2755.8|2752.3|218
1613387700000|2021-02-15 11:15:00|2757.4|2753.9|2759.2|2755.7|2759.5|2756|2757.3|2753.8|405
1613388000000|2021-02-15 11:20:00|2759.3|2755.8|2762|2758.5|2762.3|2758.8|2759.2|2755.7|442
1613388300000|2021-02-15 11:25:00|2762.1|2758.6|2760.5|2757|2762.8|2759.3|2759.1|2755.6|311
1613388600000|2021-02-15 11:30:00|2760.4|2756.9|2759|2755.5|2761.7|2758.2|2757.9|2754.4|264
1613388900000|2021-02-15 11:35:00|2759.1|2755.6|2761.9|2758.4|2762.1|2758.6|2758.6|2755.1|303
1613389200000|2021-02-15 11:40:00|2761.8|2758.3|2762.4|2758.9|2764.8|2761.3|2761.4|2757.9|350
1613389500000|2021-02-15 11:45:00|2762.7|2759.2|2761.8|2758.3|2764.8|2761.3|2761.7|2758.2|427
1613389800000|2021-02-15 11:50:00|2761.9|2758.4|2763.8|2760.3|2765.3|2761.8|2760.4|2756.9|383
1613390100000|2021-02-15 11:55:00|2764|2760.5|2762.9|2759.4|2764.6|2761.5|2762.3|2759|335
1613390400000|2021-02-15 12:00:00|2762.8|2759.3|2759.7|2756.2|2762.8|2759.3|2758.6|2755.1|457
1613390700000|2021-02-15 12:05:00|2759.8|2756.3|2761.3|2757.8|2761.9|2758.4|2758.4|2754.9|413
1613391000000|2021-02-15 12:10:00|2761.2|2757.7|2763.4|2759.9|2763.9|2760.4|2760.6|2757.1|435
1613391300000|2021-02-15 12:15:00|2763.2|2759.7|2767.8|2764.3|2768.7|2765.2|2763|2759.5|414
1613391600000|2021-02-15 12:20:00|2767.6|2764.1|2767.4|2763.9|2768.9|2765.4|2765.6|2762.1|502
1613391900000|2021-02-15 12:25:00|2767.5|2764|2767.9|2764.4|2768.3|2765.4|2765.1|2761.6|314
1613392200000|2021-02-15 12:30:00|2767.8|2764.3|2768.1|2764.6|2769.7|2766.2|2766.3|2762.8|404
1613392500000|2021-02-15 12:35:00|2768|2764.5|2769|2765.5|2770.6|2767.1|2767.7|2764.2|297
1613392800000|2021-02-15 12:40:00|2768.9|2765.4|2768.4|2764.9|2770.4|2766.9|2767.3|2763.8|294
1613393100000|2021-02-15 12:45:00|2768.5|2765|2768.5|2765|2772.5|2769|2768.1|2764.6|353
1613393400000|2021-02-15 12:50:00|2768.4|2764.9|2769.2|2765.7|2770.8|2767.3|2767.4|2763.9|334
1613393700000|2021-02-15 12:55:00|2769.1|2765.6|2766.4|2762.9|2769.3|2765.8|2764.8|2761.3|409
1613394000000|2021-02-15 13:00:00|2766.6|2763.1|2768.6|2765.1|2769.1|2765.6|2765.1|2761.6|458
1613394300000|2021-02-15 13:05:00|2768.7|2765.2|2767.4|2763.9|2769.4|2766.3|2767.2|2763.8|353
1613394600000|2021-02-15 13:10:00|2767.1|2763.6|2767.2|2763.7|2768.8|2765.3|2765.4|2762|263
1613394900000|2021-02-15 13:15:00|2767.1|2763.6|2761.8|2758.3|2767.6|2764.1|2760.8|2757.7|424
1613395200000|2021-02-15 13:20:00|2761.6|2758.1|2766.5|2763|2766.6|2763.1|2760.9|2758.1|283
1613395500000|2021-02-15 13:25:00|2766.4|2762.9|2762.3|2758.8|2766.6|2763.1|2760.9|2757.4|386
1613395800000|2021-02-15 13:30:00|2762.4|2758.9|2762.4|2758.9|2763.2|2759.7|2761.1|2757.6|330
1613396100000|2021-02-15 13:35:00|2762.5|2759|2760|2756.5|2763.6|2760.1|2759.3|2755.8|333
1613396400000|2021-02-15 13:40:00|2760.5|2757|2760.1|2756.6|2761.4|2758.4|2758.9|2755.4|273
1613396700000|2021-02-15 13:45:00|2760.2|2756.7|2758.4|2754.9|2760.2|2757.1|2757.4|2754.5|374
1613397000000|2021-02-15 13:50:00|2758.3|2754.8|2754.8|2751.3|2759.8|2756.3|2754.6|2751.1|421
1613397300000|2021-02-15 13:55:00|2754.6|2751.1|2756.2|2752.7|2756.8|2753.3|2753.5|2750|449
1613397600000|2021-02-15 14:00:00|2756|2752.5|2755.6|2752.1|2757.4|2753.9|2754.7|2751.2|535
1613397900000|2021-02-15 14:05:00|2755.8|2752.3|2754.9|2751.4|2756.7|2753.2|2753|2749.5|484
1613398200000|2021-02-15 14:10:00|2755.2|2751.7|2755.4|2751.9|2756.5|2753|2754.1|2750.8|417
1613398500000|2021-02-15 14:15:00|2755.5|2752|2757|2753.5|2757.3|2753.8|2754.2|2750.7|334
1613398800000|2021-02-15 14:20:00|2756.8|2753.3|2760.4|2756.9|2760.6|2757.1|2755.6|2752.1|401
1613399100000|2021-02-15 14:25:00|2760.5|2757|2762.2|2758.7|2763.1|2759.6|2760.5|2757|379
1613399400000|2021-02-15 14:30:00|2762.4|2758.9|2767.2|2763.7|2767.9|2764.4|2762.1|2758.6|543
1613399700000|2021-02-15 14:35:00|2767.3|2763.8|2766.8|2763.3|2768.2|2764.7|2765.8|2762.3|322
1613400000000|2021-02-15 14:40:00|2766.7|2763.2|2765.7|2762.2|2768.6|2765.1|2765.6|2762.1|322
1613400300000|2021-02-15 14:45:00|2765.6|2762.1|2762.8|2759.3|2765.7|2762.2|2761.5|2758.3|340
1613400600000|2021-02-15 14:50:00|2762.9|2759.4|2762.3|2758.8|2763.1|2760.8|2760.2|2757.4|367
1613400900000|2021-02-15 14:55:00|2761.3|2759.3|2758.7|2756.7|2761.5|2759.5|2758.3|2755.5|412
1613401200000|2021-02-15 15:00:00|2758.6|2756.6|2758.7|2756.7|2761.3|2758.4|2757.4|2755.1|397
1613401500000|2021-02-15 15:05:00|2759.9|2756.4|2762.3|2760.3|2763|2760.4|2758.4|2755.8|329
1613401800000|2021-02-15 15:10:00|2762.4|2760.4|2761.4|2759.4|2763.2|2760.7|2760.6|2757.5|355
1613402100000|2021-02-15 15:15:00|2761.3|2759.3|2762.4|2758.9|2764.1|2761.3|2761.1|2758|300
1613402400000|2021-02-15 15:20:00|2761.6|2759.6|2760.5|2757|2763.4|2760.8|2759.8|2756.4|499
1613402700000|2021-02-15 15:25:00|2760.1|2756.6|2757.4|2753.9|2760.9|2758.3|2756.7|2753.6|505
1613403000000|2021-02-15 15:30:00|2757.3|2753.8|2755|2751.5|2758.1|2755.4|2754|2750.5|438
1613403300000|2021-02-15 15:35:00|2754.9|2751.4|2755.2|2751.7|2755.6|2752.8|2753.7|2750.6|336
1613403600000|2021-02-15 15:40:00|2755.1|2751.6|2756.2|2752.7|2756.2|2753.6|2754|2750.6|398
1613403900000|2021-02-15 15:45:00|2756|2752.5|2756.1|2752.6|2757.4|2754.7|2755|2751.8|345
1613404200000|2021-02-15 15:50:00|2756|2752.5|2756.1|2752.6|2756.7|2753.9|2755.1|2751.7|262
1613404500000|2021-02-15 15:55:00|2756.3|2752.8|2758.6|2755.1|2759.4|2755.9|2756.1|2752.7|532
1613404800000|2021-02-15 16:00:00|2758.1|2756.1|2760|2756.5|2761.3|2758.2|2756.6|2753.4|524
1613405100000|2021-02-15 16:05:00|2759.9|2756.4|2756.2|2752.7|2760.2|2757.1|2755|2751.9|357
1613405400000|2021-02-15 16:10:00|2756.3|2752.8|2757.7|2754.2|2758.1|2754.6|2755.6|2752.4|288
1613405700000|2021-02-15 16:15:00|2757.9|2754.4|2759.9|2756.4|2759.9|2756.4|2756.7|2753.5|326
1613406000000|2021-02-15 16:20:00|2759.8|2756.3|2760|2756.5|2760.4|2757.6|2758.2|2754.8|361
1613406300000|2021-02-15 16:25:00|2759.5|2756|2759.2|2755.7|2760.2|2757.3|2758.2|2754.9|278
1613406600000|2021-02-15 16:30:00|2759|2755.5|2759.1|2755.6|2760|2756.7|2757.5|2754.2|443
1613406900000|2021-02-15 16:35:00|2759.2|2755.7|2761.4|2757.9|2761.7|2758.8|2757.5|2754.3|409
1613407200000|2021-02-15 16:40:00|2761.5|2758|2762.9|2759.4|2763.2|2760.2|2760.9|2757.6|304
1613407500000|2021-02-15 16:45:00|2762.8|2759.3|2764.5|2761|2765.3|2762.7|2761.3|2758.5|347
1613407800000|2021-02-15 16:50:00|2764.2|2760.7|2763.8|2760.3|2765.2|2762.2|2762.8|2759.8|383
1613408100000|2021-02-15 16:55:00|2764|2760.5|2764|2760.5|2764.8|2761.8|2763|2759.7|334
1613408400000|2021-02-15 17:00:00|2763.9|2760.4|2764.8|2761.3|2765.3|2762.5|2763.5|2760.1|187
1613408700000|2021-02-15 17:05:00|2764|2762|2762.4|2758.9|2765.2|2762.3|2761.5|2758.4|273
1613409000000|2021-02-15 17:10:00|2762.3|2758.8|2762.1|2758.6|2762.7|2759.6|2760.7|2757.2|191
1613409300000|2021-02-15 17:15:00|2762.2|2758.7|2762.1|2758.6|2762.9|2759.4|2760.8|2757.7|173
1613409600000|2021-02-15 17:20:00|2762.3|2758.8|2759.9|2756.4|2762.4|2758.9|2759.1|2755.7|236
1613409900000|2021-02-15 17:25:00|2760|2756.5|2764.7|2761.2|2765.1|2761.6|2758.9|2755.5|341
1613410200000|2021-02-15 17:30:00|2764.5|2761|2761.4|2757.9|2764.7|2761.4|2757.7|2754.2|309
1613410500000|2021-02-15 17:35:00|2761.3|2757.8|2764.1|2760.6|2764.9|2761.7|2759.2|2756.2|249
1613410800000|2021-02-15 17:40:00|2764.4|2760.9|2762.8|2759.3|2764.7|2761.5|2762|2758.8|289
1613411100000|2021-02-15 17:45:00|2762.7|2759.2|2761.1|2757.6|2763.8|2760.9|2759.8|2756.3|337
1613411400000|2021-02-15 17:50:00|2760.6|2757.1|2761|2757.5|2762.5|2759|2759.8|2756.3|229
1613411700000|2021-02-15 17:55:00|2761.4|2757.9|2761.1|2757.6|2762.4|2759.6|2759.9|2756.4|250
1613430000000|2021-02-15 23:00:00|2762.8|2759.3|2763.3|2759.8|2764.2|2760.1|2760.3|2756.8|271
1613430300000|2021-02-15 23:05:00|2763.4|2759.9|2760.9|2757.4|2763.4|2759.9|2760.5|2756|209
1613430600000|2021-02-15 23:10:00|2761|2757.5|2759.7|2756.2|2761.2|2757.7|2758.5|2755|182
1613430900000|2021-02-15 23:15:00|2759.8|2756.3|2758.5|2755|2760.2|2756.7|2755.9|2752.4|244
1613431200000|2021-02-15 23:20:00|2758.8|2755.3|2758.6|2755.1|2760|2756.5|2757.2|2751.9|139
1613431500000|2021-02-15 23:25:00|2758.8|2755.3|2760|2756.5|2760.9|2757.4|2758.4|2754.9|182
1613431800000|2021-02-15 23:30:00|2760.1|2756.6|2758.9|2755.4|2760.5|2757|2758.6|2755.1|237
1613432100000|2021-02-15 23:35:00|2758.8|2755.3|2759.5|2756|2760.8|2757.3|2758.2|2754.7|179
1613432400000|2021-02-15 23:40:00|2759.6|2756.1|2760.5|2757|2762.6|2759.1|2758.9|2755.4|241
1613432700000|2021-02-15 23:45:00|2760.4|2756.9|2762.6|2759.1|2763.5|2760|2760.4|2756.9|207
1613433000000|2021-02-15 23:50:00|2762.8|2759.3|2762.9|2759.4|2762.9|2759.4|2760.4|2756.9|200
1613433300000|2021-02-15 23:55:00|2762.7|2759.2|2759.8|2756.3|2763|2759.5|2759.4|2755.9|208
1613433600000|2021-02-16 00:00:00|2759.9|2756.4|2759.5|2756|2760.6|2757.1|2757.3|2753.8|327
1613433900000|2021-02-16 00:05:00|2759.6|2756.1|2758.7|2755.2|2760.2|2756.7|2758.2|2754.7|235
1613434200000|2021-02-16 00:10:00|2758.6|2755.1|2760.4|2756.9|2760.5|2757|2758.2|2754.7|257
1613434500000|2021-02-16 00:15:00|2760.2|2758.2|2762.4|2758.9|2762.8|2759.9|2760.2|2757.1|351
1613434800000|2021-02-16 00:20:00|2762.5|2759|2765.5|2762|2766|2762.5|2761.5|2758.5|309
1613435100000|2021-02-16 00:25:00|2765.6|2762.1|2766.8|2763.3|2767.1|2764.1|2764.8|2761.4|230
1613435400000|2021-02-16 00:30:00|2766.7|2763.2|2769.5|2766|2769.8|2766.3|2765|2761.8|296
1613435700000|2021-02-16 00:35:00|2769.3|2765.8|2768.8|2765.3|2769.5|2766|2767.5|2764.1|265
1613436000000|2021-02-16 00:40:00|2768.9|2765.4|2769.1|2765.6|2770.1|2767|2766.8|2763.3|274
1613436300000|2021-02-16 00:45:00|2769.2|2765.7|2769.1|2765.6|2769.6|2766.1|2768|2765.1|149
1613436600000|2021-02-16 00:50:00|2769|2765.5|2768.2|2764.7|2770.6|2767.1|2767.8|2764.5|163
1613436900000|2021-02-16 00:55:00|2768.1|2764.6|2770.1|2768.1|2771|2768.1|2767.2|2763.7|228
1613437200000|2021-02-16 01:00:00|2770.2|2768.2|2768|2764.5|2772.2|2768.7|2765.6|2762.1|342
1613437500000|2021-02-16 01:05:00|2768.1|2764.6|2766.8|2763.3|2768.1|2764.6|2765|2761.5|239
1613437800000|2021-02-16 01:10:00|2766.7|2763.2|2769|2765.5|2769.9|2766.4|2766.6|2763.1|220
1613438100000|2021-02-16 01:15:00|2769.1|2765.6|2768.6|2765.1|2769.3|2766.2|2766.7|2763.2|289
1613438400000|2021-02-16 01:20:00|2768.9|2765.4|2775.5|2772|2777.4|2774.8|2768.3|2764.8|412
1613438700000|2021-02-16 01:25:00|2775.4|2771.9|2776.7|2773.2|2776.9|2773.4|2773.7|2769.7|441
1613439000000|2021-02-16 01:30:00|2776.6|2773.1|2777.1|2773.6|2778.6|2775.1|2774.7|2771.3|348
1613439300000|2021-02-16 01:35:00|2776.9|2773.4|2772.5|2769|2777.1|2773.6|2771.1|2767.6|454
1613439600000|2021-02-16 01:40:00|2772.3|2768.8|2775.5|2772|2777|2773.5|2771.6|2768.1|434
1613439900000|2021-02-16 01:45:00|2775.4|2771.9|2777.9|2774.4|2781.1|2778.5|2775.4|2771.9|481
1613440200000|2021-02-16 01:50:00|2777.8|2774.3|2774.7|2771.2|2778.1|2774.6|2773.6|2770.3|348
1613440500000|2021-02-16 01:55:00|2774.9|2771.4|2774.7|2771.2|2776.4|2772.9|2774|2770.5|312
1613440800000|2021-02-16 02:00:00|2774.6|2771.1|2774.8|2771.3|2777|2773.5|2773.5|2770|362
1613441100000|2021-02-16 02:05:00|2774.6|2771.1|2777.7|2774.2|2778.5|2775.4|2773.7|2770.2|263
1613441400000|2021-02-16 02:10:00|2777.8|2774.3|2779.9|2776.4|2781.6|2778.7|2776.3|2772.8|390
1613441700000|2021-02-16 02:15:00|2779.7|2776.2|2778.6|2775.1|2780.2|2776.7|2777.6|2774.1|266
1613442000000|2021-02-16 02:20:00|2778.7|2775.2|2777|2773.5|2780.5|2777|2775.9|2773.1|266
1613442300000|2021-02-16 02:25:00|2776.9|2773.4|2781.3|2777.8|2781.5|2778|2776.7|2773.2|259
1613442600000|2021-02-16 02:30:00|2781.4|2777.9|2780.6|2777.1|2781.8|2778.3|2779.6|2776.1|266
1613442900000|2021-02-16 02:35:00|2780.9|2777.4|2781.1|2777.6|2782|2779.2|2780|2776.5|203
1613443200000|2021-02-16 02:40:00|2781|2777.5|2780.8|2778.8|2782.9|2779.8|2780.6|2777.2|305
1613443500000|2021-02-16 02:45:00|2780.9|2778.9|2780|2778|2781.7|2778.9|2779.4|2775.9|234
1613443800000|2021-02-16 02:50:00|2780.1|2778.1|2780.4|2776.9|2781|2778.3|2778.6|2776|287
1613444100000|2021-02-16 02:55:00|2780.5|2777|2783.1|2779.6|2783.4|2780.2|2780.2|2776.7|259
1613444400000|2021-02-16 03:00:00|2782.9|2779.4|2787.2|2783.7|2787.7|2784.2|2781.9|2778.9|330
1613444700000|2021-02-16 03:05:00|2787|2783.5|2785.4|2781.9|2787.5|2784.1|2785.1|2781.8|242
1613445000000|2021-02-16 03:10:00|2785.5|2782|2786.7|2783.2|2787.2|2783.7|2784.4|2781.4|204
1613445300000|2021-02-16 03:15:00|2786.6|2783.1|2786.4|2782.9|2786.8|2783.4|2785.2|2781.7|208
1613445600000|2021-02-16 03:20:00|2786.3|2782.8|2785.1|2781.6|2786.6|2783.8|2784.5|2781.2|181
1613445900000|2021-02-16 03:25:00|2785|2781.5|2789.7|2786.2|2790.9|2787.4|2784.4|2780.9|246
1613446200000|2021-02-16 03:30:00|2789.6|2786.1|2787.6|2784.1|2790.6|2787.2|2786.8|2784|279
1613446500000|2021-02-16 03:35:00|2787.8|2784.3|2789.7|2786.2|2789.9|2787.1|2786.5|2783|263
1613446800000|2021-02-16 03:40:00|2789.6|2786.1|2791.7|2788.2|2792|2789|2789.6|2786.1|235
1613447100000|2021-02-16 03:45:00|2791.6|2788.1|2791.8|2788.3|2794.5|2791|2791.3|2787.8|332
1613447400000|2021-02-16 03:50:00|2791.9|2788.4|2795.9|2792.4|2796.2|2792.7|2790.2|2786.7|237
1613447700000|2021-02-16 03:55:00|2795.8|2792.3|2796.3|2792.8|2797.2|2794.4|2795|2791.5|326
1613448000000|2021-02-16 04:00:00|2796.4|2792.9|2796.8|2793.3|2797.4|2793.9|2795|2791.5|280
1613448300000|2021-02-16 04:05:00|2797|2793.5|2794.8|2791.3|2797.3|2793.8|2793.8|2790.3|226
1613448600000|2021-02-16 04:10:00|2794.9|2791.4|2795.1|2791.6|2795.4|2791.9|2793.4|2789.9|287
1613448900000|2021-02-16 04:15:00|2795|2791.5|2793.3|2789.8|2795.5|2792|2792.9|2789.4|294
1613449200000|2021-02-16 04:20:00|2793.4|2789.9|2796|2792.5|2796.1|2792.6|2793.4|2789.9|220
1613449500000|2021-02-16 04:25:00|2796.2|2792.7|2793.2|2789.7|2796.2|2792.7|2791.4|2787.9|226
1613449800000|2021-02-16 04:30:00|2793.3|2789.8|2792.2|2788.7|2793.5|2790.7|2791.6|2788.5|126
1613450100000|2021-02-16 04:35:00|2792.1|2788.6|2787.8|2784.3|2792.1|2789.3|2787.6|2784.1|302
1613450400000|2021-02-16 04:40:00|2787.5|2784|2789.7|2786.2|2790.6|2787.1|2787.5|2784|192
1613450700000|2021-02-16 04:45:00|2789.6|2786.1|2791.2|2787.7|2791.4|2788.4|2788.7|2785.7|210
1613451000000|2021-02-16 04:50:00|2790.2|2788.2|2788.6|2785.1|2790.7|2788.2|2785.9|2782.4|256
1613451300000|2021-02-16 04:55:00|2788.7|2785.2|2786.8|2783.3|2789.6|2786.1|2786.8|2783.3|151
1613451600000|2021-02-16 05:00:00|2786.9|2783.4|2787.8|2784.3|2788.6|2785.1|2786.1|2783.1|225
1613451900000|2021-02-16 05:05:00|2788.2|2784.7|2784.2|2780.7|2789.4|2785.9|2782.2|2778.7|312
1613452200000|2021-02-16 05:10:00|2783.9|2780.4|2780.9|2777.4|2784.3|2780.8|2780.6|2777.1|222
1613452500000|2021-02-16 05:15:00|2781.1|2777.6|2776.2|2772.7|2781.2|2777.7|2775.5|2772.2|420
1613452800000|2021-02-16 05:20:00|2776.3|2772.8|2776.6|2773.1|2777.7|2774.2|2775.4|2771.9|237
1613453100000|2021-02-16 05:25:00|2776.5|2773|2777.3|2773.8|2777.6|2774.1|2774.4|2771.6|245
1613453400000|2021-02-16 05:30:00|2777.2|2773.7|2774.1|2770.6|2777.3|2773.8|2772|2768.5|408
1613453700000|2021-02-16 05:35:00|2774.2|2770.7|2767.5|2764|2774.8|2771.6|2764.5|2761|530
1613454000000|2021-02-16 05:40:00|2767.7|2764.2|2764.2|2760.7|2768.9|2765.4|2762.7|2759.2|639
1613454300000|2021-02-16 05:45:00|2764.1|2760.6|2763.2|2759.7|2765.1|2761.6|2758.8|2755.3|575
1613454600000|2021-02-16 05:50:00|2763.1|2759.6|2763.9|2760.4|2764.9|2761.4|2760.4|2756.9|500
1613454900000|2021-02-16 05:55:00|2764|2760.5|2764.3|2760.8|2764.8|2761.3|2761|2757.5|439
1613455200000|2021-02-16 06:00:00|2764.5|2761|2761.7|2758.2|2764.6|2761.1|2757.1|2753.6|514
1613455500000|2021-02-16 06:05:00|2761|2757.5|2764|2760.5|2766.3|2762.8|2760.1|2756.6|449
1613455800000|2021-02-16 06:10:00|2764.1|2760.6|2764.7|2761.2|2765.4|2761.9|2762.6|2759.1|347
1613456100000|2021-02-16 06:15:00|2764.4|2760.9|2766.3|2762.8|2768.2|2764.7|2764.4|2760.9|403
1613456400000|2021-02-16 06:20:00|2766.4|2762.9|2769.6|2766.1|2770.1|2766.6|2765.5|2762|454
1613456700000|2021-02-16 06:25:00|2769.5|2766|2771.1|2767.6|2771.4|2767.9|2769.1|2765.6|361
1613457000000|2021-02-16 06:30:00|2771.3|2767.8|2768.4|2764.9|2773.7|2770.6|2768.3|2764.9|343
1613457300000|2021-02-16 06:35:00|2768.3|2764.8|2768.4|2764.9|2769.7|2766.2|2766.8|2763.3|288
1613457600000|2021-02-16 06:40:00|2768.3|2764.8|2766.8|2763.3|2768.6|2765.3|2765.9|2762.4|306
1613457900000|2021-02-16 06:45:00|2767.1|2763.6|2768.1|2764.6|2769.4|2765.9|2766.4|2763.3|320
1613458200000|2021-02-16 06:50:00|2768.2|2764.7|2769.9|2766.4|2771.7|2768.2|2767.6|2764.1|338
1613458500000|2021-02-16 06:55:00|2769.8|2766.3|2769.9|2766.4|2771.2|2767.7|2768.3|2764.8|460
1613458800000|2021-02-16 07:00:00|2770.9|2767.4|2769.5|2766|2772.3|2768.8|2768.8|2765.3|510
1613459100000|2021-02-16 07:05:00|2769.6|2766.1|2768.9|2765.4|2771.2|2767.7|2767.1|2763.6|455
1613459400000|2021-02-16 07:10:00|2768.8|2765.3|2766.4|2762.9|2769.3|2765.8|2764.5|2761|431
1613459700000|2021-02-16 07:15:00|2766.3|2762.8|2763.9|2760.4|2767.1|2763.6|2762.6|2759.1|536
1613460000000|2021-02-16 07:20:00|2763.8|2760.3|2760.6|2757.1|2764|2760.5|2758.7|2755.2|553
1613460300000|2021-02-16 07:25:00|2760.7|2757.2|2760.1|2756.6|2761.1|2758.2|2757.9|2754.9|495
1613460600000|2021-02-16 07:30:00|2760.5|2757|2754.9|2752.9|2761.1|2757.6|2754.6|2752.6|580
1613460900000|2021-02-16 07:35:00|2755|2753|2758.9|2755.4|2759.3|2756.1|2754.6|2752|420
1613461200000|2021-02-16 07:40:00|2759.1|2755.6|2760.7|2757.2|2761.9|2758.4|2757.7|2754.9|424
1613461500000|2021-02-16 07:45:00|2760.8|2757.3|2762.5|2759|2762.7|2759.2|2757.7|2754.3|560
1613461800000|2021-02-16 07:50:00|2762.4|2758.9|2761.4|2757.9|2762.9|2759.4|2760.4|2757.4|353
1613462100000|2021-02-16 07:55:00|2761.3|2757.8|2761.2|2757.7|2762.3|2759.3|2758.8|2755.8|488
1613462400000|2021-02-16 08:00:00|2761|2757.5|2762.8|2760.8|2763.9|2761.6|2759.4|2755.9|599
1613462700000|2021-02-16 08:05:00|2762.7|2760.7|2763.1|2759.6|2766.5|2763.8|2761.2|2758.9|591
1613463000000|2021-02-16 08:10:00|2763.3|2759.8|2761.8|2759.8|2764.7|2762.7|2758.8|2756.1|695
1613463300000|2021-02-16 08:15:00|2761.9|2759.9|2759|2757|2762.9|2760.3|2758.8|2756.4|577
1613463600000|2021-02-16 08:20:00|2758.9|2756.9|2760.3|2758.3|2761.7|2759|2757.4|2755.2|506
1613463900000|2021-02-16 08:25:00|2760.5|2758.5|2765.2|2763.2|2766.5|2764|2760.2|2757.9|541
1613464200000|2021-02-16 08:30:00|2764.7|2762.7|2770.8|2767.3|2771|2768|2763.6|2760.9|556
1613464500000|2021-02-16 08:35:00|2770.7|2767.2|2774.4|2770.9|2775.1|2771.6|2769.9|2766.8|690
1613464800000|2021-02-16 08:40:00|2774.3|2770.8|2777.6|2774.1|2778.4|2774.9|2774.3|2770.8|523
1613465100000|2021-02-16 08:45:00|2777.5|2774|2780.8|2777.3|2781.5|2778|2776.2|2772.7|483
1613465400000|2021-02-16 08:50:00|2780.6|2777.1|2778|2774.5|2782|2778.5|2777.5|2774|444
1613465700000|2021-02-16 08:55:00|2778.1|2774.6|2781.2|2777.7|2781.6|2778.1|2776.8|2773.7|481
1613466000000|2021-02-16 09:00:00|2780.3|2778.3|2776.7|2773.2|2780.9|2778.3|2776|2772.9|447
1613466300000|2021-02-16 09:05:00|2776.4|2772.9|2776.9|2773.4|2778.5|2775.4|2775.7|2772.5|383
1613466600000|2021-02-16 09:10:00|2777|2773.5|2776.4|2772.9|2778.4|2774.9|2775|2771.5|376
1613466900000|2021-02-16 09:15:00|2776.2|2772.7|2778|2774.5|2779|2775.9|2776.2|2772.7|331
1613467200000|2021-02-16 09:20:00|2777.9|2774.4|2771.5|2768|2778|2775|2770.6|2767.1|478
1613467500000|2021-02-16 09:25:00|2771|2767.5|2774.1|2770.6|2774.7|2771.6|2770.5|2767.5|342
1613467800000|2021-02-16 09:30:00|2773.8|2770.3|2775.7|2772.2|2776.2|2772.7|2773.1|2769.6|421
1613468100000|2021-02-16 09:35:00|2775.8|2772.3|2774.2|2770.7|2776.2|2773.2|2772.5|2769|317
1613468400000|2021-02-16 09:40:00|2773.8|2770.3|2776.8|2773.3|2777.7|2774.2|2773.2|2769.7|398
1613468700000|2021-02-16 09:45:00|2776.7|2773.2|2779.8|2776.3|2780.2|2777.3|2775.2|2771.8|458
1613469000000|2021-02-16 09:50:00|2779.9|2776.4|2778.3|2776.3|2781.4|2777.9|2776.9|2773.9|371
1613469300000|2021-02-16 09:55:00|2778.2|2776.2|2778|2774.5|2779.4|2776.2|2777.3|2774.3|351
1613469600000|2021-02-16 10:00:00|2777.9|2774.4|2777.2|2773.7|2780.6|2777.1|2776.2|2773|380
1613469900000|2021-02-16 10:05:00|2777.1|2773.6|2775.7|2772.2|2777.3|2773.8|2773.1|2769.9|371
1613470200000|2021-02-16 10:10:00|2775.6|2772.1|2777.5|2774|2777.8|2774.7|2774.1|2771.3|311
1613470500000|2021-02-16 10:15:00|2777.6|2774.1|2776.5|2773|2780.8|2777.4|2776.2|2772.7|380
1613470800000|2021-02-16 10:20:00|2776.6|2773.1|2777.5|2774|2778.6|2775.1|2775.6|2772.2|283
1613471100000|2021-02-16 10:25:00|2777.6|2774.1|2778.6|2776.6|2780.7|2777.9|2777.1|2773.6|376
1613471400000|2021-02-16 10:30:00|2778.5|2776.5|2773.4|2769.9|2779.3|2776.5|2771.7|2768.2|500
1613471700000|2021-02-16 10:35:00|2773.5|2770|2774.6|2771.1|2775.1|2771.6|2771.6|2768.7|284
1613472000000|2021-02-16 10:40:00|2774.5|2771|2781.3|2777.8|2781.5|2778|2774.3|2770.8|436
1613472300000|2021-02-16 10:45:00|2781.2|2777.7|2780.5|2777|2782.5|2779.3|2779.5|2776.1|421
1613472600000|2021-02-16 10:50:00|2780.4|2776.9|2784.1|2780.6|2784.3|2780.8|2779.8|2776.3|514
1613472900000|2021-02-16 10:55:00|2784|2780.5|2778.7|2775.2|2785.7|2782.2|2777.7|2774.7|357
1613473200000|2021-02-16 11:00:00|2778.6|2775.1|2775.3|2771.8|2779.2|2776.3|2774.8|2771.3|443
1613473500000|2021-02-16 11:05:00|2775.4|2771.9|2767.3|2765.3|2775.4|2771.9|2766.5|2763|562
1613473800000|2021-02-16 11:10:00|2767.4|2765.4|2765.9|2762.4|2769.4|2766.9|2764.8|2762.1|451
1613474100000|2021-02-16 11:15:00|2766|2762.5|2762.8|2759.3|2766.1|2762.6|2762.2|2758.7|636
1613474400000|2021-02-16 11:20:00|2762.9|2759.4|2764.5|2761|2765.3|2761.8|2761.5|2759.1|488
1613474700000|2021-02-16 11:25:00|2764.3|2760.8|2766.2|2762.7|2766.7|2763.2|2764.1|2760.7|438
1613475000000|2021-02-16 11:30:00|2766.3|2762.8|2765.3|2761.8|2767.6|2764.1|2763|2759.5|463
1613475300000|2021-02-16 11:35:00|2765.2|2761.7|2765.4|2763.4|2766|2763.4|2763.8|2760.3|421
1613475600000|2021-02-16 11:40:00|2765.6|2763.6|2762.2|2758.7|2766|2763.6|2760.8|2757.3|524
1613475900000|2021-02-16 11:45:00|2762.4|2758.9|2760.1|2756.6|2764.3|2761.1|2758.5|2755|660
1613476200000|2021-02-16 11:50:00|2760.3|2756.8|2758.7|2756.7|2762.4|2758.9|2758|2754.5|568
1613476500000|2021-02-16 11:55:00|2758.8|2756.8|2758.8|2755.3|2762|2759.3|2756|2753|649
1613476800000|2021-02-16 12:00:00|2759|2755.5|2761.2|2757.7|2764.1|2761.5|2757.3|2754.1|770
1613477100000|2021-02-16 12:05:00|2761.4|2757.9|2763.5|2760|2764.4|2761.4|2761.3|2757.8|573
1613477400000|2021-02-16 12:10:00|2763.4|2759.9|2763.9|2761.9|2765.7|2762.9|2762.3|2759.7|507
1613477700000|2021-02-16 12:15:00|2763.8|2761.8|2765.9|2762.4|2767.4|2764.3|2763.7|2761.4|452
1613478000000|2021-02-16 12:20:00|2765.8|2762.3|2765.9|2762.4|2767.5|2764.1|2764.8|2761.7|357
1613478300000|2021-02-16 12:25:00|2765.8|2762.3|2762.8|2759.3|2766.2|2762.7|2761.8|2758.7|444
1613478600000|2021-02-16 12:30:00|2762.7|2759.2|2760.5|2757|2763.6|2760.1|2760.2|2756.7|517
1613478900000|2021-02-16 12:35:00|2760.6|2757.1|2759.2|2755.7|2762.4|2758.9|2759.2|2755.7|452
1613479200000|2021-02-16 12:40:00|2759.4|2755.9|2763.2|2759.7|2764|2760.5|2759.3|2755.8|447
1613479500000|2021-02-16 12:45:00|2763.3|2759.8|2751.8|2748.3|2763.5|2760|2746.6|2743.8|658
1613479800000|2021-02-16 12:50:00|2751.7|2748.2|2748.8|2745.3|2753.8|2750.3|2745.4|2741.9|990
1613480100000|2021-02-16 12:55:00|2749|2745.5|2733.2|2731.2|2750.9|2747.4|2732.5|2729.5|1081
1613480400000|2021-02-16 13:00:00|2733|2731|2734.5|2731|2735.9|2732.8|2726.3|2722.8|1177
1613480700000|2021-02-16 13:05:00|2734.4|2730.9|2744.6|2741.1|2745.4|2741.9|2731.6|2728.1|843
1613481000000|2021-02-16 13:10:00|2744.7|2741.2|2746.1|2742.6|2747|2744.8|2740|2736.5|774
1613481300000|2021-02-16 13:15:00|2746.3|2742.8|2750.4|2748.4|2752.5|2749.7|2744.8|2741.3|781
1613481600000|2021-02-16 13:20:00|2750.3|2748.3|2732.3|2728.8|2750.3|2748.3|2731.7|2728.7|1180
1613481900000|2021-02-16 13:25:00|2732.4|2728.9|2734.5|2731|2736.1|2732.6|2728.2|2724.7|930
1613482200000|2021-02-16 13:30:00|2734|2730.5|2706.2|2702.7|2734.1|2730.6|2694|2691|1268
1613482500000|2021-02-16 13:35:00|2706.5|2703|2703.8|2700.3|2711.9|2708.4|2698.2|2694.7|1199
1613482800000|2021-02-16 13:40:00|2703.9|2700.4|2691.7|2688.2|2703.9|2700.4|2688|2684.5|1291
1613483100000|2021-02-16 13:45:00|2691.5|2688|2707.3|2703.8|2707.6|2704.7|2685.2|2683.2|1116
1613483400000|2021-02-16 13:50:00|2705.7|2703.7|2709.7|2706.2|2713|2710.5|2705.5|2702.3|818
1613483700000|2021-02-16 13:55:00|2709.5|2706|2694.8|2691.3|2710.1|2706.6|2692.7|2689.2|1069
1613484000000|2021-02-16 14:00:00|2694.5|2691|2701.6|2698.1|2702.9|2699.4|2684.8|2681.3|1534
1613484300000|2021-02-16 14:05:00|2700.8|2697.3|2708.1|2704.6|2710.3|2706.8|2696.6|2693.1|1501
1613484600000|2021-02-16 14:10:00|2708.2|2704.7|2708.9|2705.4|2709.7|2706.2|2699.7|2696.2|1404
1613484900000|2021-02-16 14:15:00|2709.1|2705.6|2702.3|2698.8|2712.9|2709.4|2700|2696.5|1246
1613485200000|2021-02-16 14:20:00|2702.1|2698.6|2706.4|2702.9|2707.6|2704.1|2700.2|2696.7|911
1613485500000|2021-02-16 14:25:00|2706.6|2703.1|2709.2|2705.7|2711.8|2708.3|2704.9|2701.4|595
1613485800000|2021-02-16 14:30:00|2710.4|2706.9|2714|2710.5|2716.4|2712.9|2699.8|2697.3|962
1613486100000|2021-02-16 14:35:00|2713.6|2710.1|2704.8|2701.3|2715.5|2712|2698.8|2695.3|924
1613486400000|2021-02-16 14:40:00|2704.6|2701.1|2723.4|2719.9|2726.1|2722.9|2700.2|2697.1|859
1613486700000|2021-02-16 14:45:00|2723.5|2720|2706.7|2703.2|2724|2720.5|2704.1|2700.6|805
1613487000000|2021-02-16 14:50:00|2707|2703.5|2706.3|2704.3|2708.8|2706|2703.3|2700.8|1205
1613487300000|2021-02-16 14:55:00|2706.4|2704.4|2706.2|2702.7|2711.1|2708.7|2704.3|2701.5|1171
1613487600000|2021-02-16 15:00:00|2706.7|2703.2|2717.5|2714|2724.8|2721.3|2705.5|2702.3|1192
1613487900000|2021-02-16 15:05:00|2717.6|2714.1|2723.9|2721.9|2725.7|2722.8|2716.5|2713|976
1613488200000|2021-02-16 15:10:00|2723.5|2721.5|2737.4|2733.9|2739.2|2735.7|2722.3|2719.3|1209
1613488500000|2021-02-16 15:15:00|2737.5|2734|2746|2742.5|2749|2745.5|2736.2|2733.7|1387
1613488800000|2021-02-16 15:20:00|2746.1|2742.6|2760.1|2756.6|2766.4|2762.9|2743.5|2740|1297
1613489100000|2021-02-16 15:25:00|2760.5|2757|2757.3|2753.8|2765.2|2761.7|2752.6|2749.2|1127
1613489400000|2021-02-16 15:30:00|2757.2|2753.7|2760.4|2756.9|2760.7|2757.4|2752.1|2749.4|846
1613489700000|2021-02-16 15:35:00|2760.2|2756.7|2759.7|2757.7|2768.6|2765.1|2758.8|2756.5|1018
1613490000000|2021-02-16 15:40:00|2759.4|2757.4|2747.9|2744.4|2761.9|2759.9|2746.8|2743.3|948
1613490300000|2021-02-16 15:45:00|2748.2|2744.7|2747.6|2744.1|2750.7|2747.9|2745.3|2741.8|863
1613490600000|2021-02-16 15:50:00|2747.8|2744.3|2750.2|2748.2|2757.4|2754.1|2747.6|2744.1|817
1613490900000|2021-02-16 15:55:00|2751|2747.5|2758|2756|2760.8|2757.6|2749.9|2747.3|840
1613491200000|2021-02-16 16:00:00|2757.9|2755.9|2754.6|2751.1|2759.8|2756.5|2751.2|2748|827
1613491500000|2021-02-16 16:05:00|2754.2|2750.7|2746.7|2743.2|2754.3|2750.8|2746.1|2742.6|818
1613491800000|2021-02-16 16:10:00|2746.4|2742.9|2746.8|2743.3|2749.7|2746.2|2744.9|2742|781
1613492100000|2021-02-16 16:15:00|2746.7|2743.2|2741.8|2739.8|2746.7|2743.2|2740.6|2738.3|905
1613492400000|2021-02-16 16:20:00|2741.9|2739.9|2742.7|2739.2|2746.3|2744.3|2741.3|2738.3|864
1613492700000|2021-02-16 16:25:00|2743|2739.5|2730.2|2726.7|2743|2740.2|2730|2726.5|939
1613493000000|2021-02-16 16:30:00|2730.1|2726.6|2732.1|2730.1|2733.2|2730.5|2723.3|2719.8|977
1613493300000|2021-02-16 16:35:00|2732.9|2729.4|2735.8|2733.8|2736.1|2733.9|2729.8|2726.3|781
1613493600000|2021-02-16 16:40:00|2736.1|2734.1|2734.8|2731.3|2739.5|2736.7|2733|2730.8|642
1613493900000|2021-02-16 16:45:00|2735.2|2731.7|2728.1|2724.6|2735.3|2731.8|2727.8|2724.6|523
1613494200000|2021-02-16 16:50:00|2728.2|2724.7|2720.9|2718.9|2728.5|2726.4|2720.2|2716.7|773
1613494500000|2021-02-16 16:55:00|2721|2719|2718.5|2716.5|2723.8|2721|2716.7|2714.1|848
1613494800000|2021-02-16 17:00:00|2718.4|2716.4|2720.1|2718.1|2724.6|2721.9|2716|2713.3|874
1613495100000|2021-02-16 17:05:00|2720|2718|2710.7|2707.2|2720.5|2718.5|2709.3|2706.6|899
1613495400000|2021-02-16 17:10:00|2710.6|2707.1|2718.7|2716.7|2719.2|2717.2|2709.3|2706.2|784
1613495700000|2021-02-16 17:15:00|2718.6|2716.6|2714.6|2711.1|2719.3|2717.3|2710.7|2707.8|801
1613496000000|2021-02-16 17:20:00|2714.5|2711|2719.3|2717.3|2721|2718.6|2711.7|2708.4|751
1613496300000|2021-02-16 17:25:00|2719.4|2717.4|2720.7|2718.7|2722.6|2720.6|2716.5|2713.7|665
1613496600000|2021-02-16 17:30:00|2720.6|2718.6|2720.5|2718.5|2722.5|2720.5|2718.4|2715.8|669
1613496900000|2021-02-16 17:35:00|2720.6|2718.6|2721.4|2719.4|2725.2|2722.3|2718.7|2716.7|524
1613497200000|2021-02-16 17:40:00|2721.2|2719.2|2723.6|2720.1|2725.7|2722.7|2720.5|2718.5|619
1613497500000|2021-02-16 17:45:00|2723.4|2719.9|2723|2719.5|2725.9|2723.3|2721.7|2718.5|593
1613497800000|2021-02-16 17:50:00|2722.9|2719.4|2724|2720.5|2725.7|2722.9|2720.7|2718|484
1613498100000|2021-02-16 17:55:00|2723.9|2720.4|2726.1|2722.6|2727.1|2724.4|2721.2|2718|567
1613498400000|2021-02-16 18:00:00|2726.2|2722.7|2730.5|2728.5|2731.2|2728.5|2722.1|2720|489
1613498700000|2021-02-16 18:05:00|2730.6|2728.6|2726.6|2724.6|2731.2|2728.6|2725.6|2722.9|477
1613499000000|2021-02-16 18:10:00|2726.5|2724.5|2725.6|2723.6|2727.7|2725.7|2725.4|2723|376
1613499300000|2021-02-16 18:15:00|2725.7|2723.7|2723.6|2721.6|2726.9|2724.1|2723.3|2721.3|383
1613499600000|2021-02-16 18:20:00|2723.5|2721.5|2726.6|2724.6|2727.6|2725.1|2722.2|2720.2|389
1613499900000|2021-02-16 18:25:00|2726.5|2724.5|2728.2|2726.2|2729.3|2727.3|2722.7|2720.7|446
1613500200000|2021-02-16 18:30:00|2728.3|2726.3|2727.8|2725.8|2729.9|2727.9|2727.7|2725.1|344
1613500500000|2021-02-16 18:35:00|2727.9|2725.9|2726.2|2724.2|2729.9|2727.2|2726|2723.8|305
1613500800000|2021-02-16 18:40:00|2726.1|2724.1|2727.8|2725.8|2728.4|2726.4|2726.1|2724.1|311
1613501100000|2021-02-16 18:45:00|2727.9|2725.9|2729.7|2727.7|2729.7|2727.7|2726.9|2724.9|287
1613501400000|2021-02-16 18:50:00|2729.6|2727.6|2735.7|2733.7|2736.7|2734.7|2729.3|2727.3|319
1613501700000|2021-02-16 18:55:00|2735.5|2733.5|2732.3|2730.3|2735.9|2733.9|2730.2|2727.6|346
1613502000000|2021-02-16 19:00:00|2732.2|2730.2|2734|2732|2735|2733|2731|2728.5|263
1613502300000|2021-02-16 19:05:00|2733.9|2731.9|2732.5|2730.5|2735.4|2732.5|2731.4|2729.2|268
1613502600000|2021-02-16 19:10:00|2732.6|2730.6|2729.7|2726.2|2732.7|2730.6|2728.7|2726.2|366
1613502900000|2021-02-16 19:15:00|2729.9|2726.4|2728.5|2725|2729.9|2727.2|2727.6|2724.9|302
1613503200000|2021-02-16 19:20:00|2728.4|2724.9|2730.3|2726.8|2732.4|2729|2727.2|2723.9|366
1613503500000|2021-02-16 19:25:00|2730.1|2726.6|2728.5|2725|2731.4|2728.1|2728.4|2724.9|309
1613503800000|2021-02-16 19:30:00|2728.7|2725.2|2730.7|2728.7|2731.7|2728.8|2728.1|2725.1|354
1613504100000|2021-02-16 19:35:00|2730.8|2728.8|2732.1|2728.6|2732.9|2730.2|2729.7|2726.9|320
1613504400000|2021-02-16 19:40:00|2732.2|2728.7|2733.1|2729.6|2733.9|2730.6|2730.9|2728|339
1613504700000|2021-02-16 19:45:00|2733|2729.5|2731.1|2727.6|2733.8|2731|2729.4|2726.8|319
1613505000000|2021-02-16 19:50:00|2730.4|2728.4|2727.6|2725.6|2731.4|2728.4|2727|2724.2|340
1613505300000|2021-02-16 19:55:00|2728.2|2724.7|2731.1|2729.1|2732.7|2729.6|2726.9|2724.1|387
1613505600000|2021-02-16 20:00:00|2731.2|2729.2|2731|2727.5|2731.8|2729.2|2727.4|2724.7|385
1613505900000|2021-02-16 20:05:00|2731.1|2727.6|2729|2727|2731.6|2729.6|2728.8|2726.4|256
1613506200000|2021-02-16 20:10:00|2729.1|2727.1|2729.3|2727.3|2730.2|2727.7|2726.9|2724.6|317
1613506500000|2021-02-16 20:15:00|2729.4|2727.4|2731.3|2727.8|2731.8|2729|2729|2726.5|290
1613506800000|2021-02-16 20:20:00|2730.7|2728.7|2731|2727.5|2732.6|2729.9|2729.9|2727.2|282
1613507100000|2021-02-16 20:25:00|2731.2|2727.7|2729.7|2726.2|2731.5|2728.6|2728|2725.2|193
1613507400000|2021-02-16 20:30:00|2729|2727|2727.3|2723.8|2729.3|2727|2725.8|2723|334
1613507700000|2021-02-16 20:35:00|2727.4|2723.9|2724.1|2722.1|2727.6|2724.7|2723.5|2720.8|320
1613508000000|2021-02-16 20:40:00|2724|2722|2723.2|2719.7|2726.4|2723.5|2722|2719.1|365
1613508300000|2021-02-16 20:45:00|2723.1|2719.6|2723.7|2720.2|2725.1|2722.1|2722|2719.2|290
1613508600000|2021-02-16 20:50:00|2723.2|2721.2|2725.5|2723.5|2726.5|2723.6|2723.2|2720.7|321
1613508900000|2021-02-16 20:55:00|2725.8|2723.8|2723|2719.5|2726.7|2723.9|2721.6|2718.9|457
1613509200000|2021-02-16 21:00:00|2722.9|2719.4|2724.1|2720.6|2725.1|2722.2|2722.5|2719.4|267
1613509500000|2021-02-16 21:05:00|2724.2|2720.7|2726.4|2722.9|2726.8|2724.3|2722.7|2719.4|240
1613509800000|2021-02-16 21:10:00|2726.3|2722.8|2725.8|2722.3|2727.8|2725.2|2724.1|2720.8|211
1613510100000|2021-02-16 21:15:00|2725.9|2722.4|2724.7|2721.2|2725.9|2722.6|2723.7|2720.8|130
1613510400000|2021-02-16 21:20:00|2724.9|2721.4|2724.8|2721.3|2725.2|2722.2|2723.2|2720.1|207
1613510700000|2021-02-16 21:25:00|2724.7|2721.2|2724.5|2721|2724.9|2722|2723.7|2720.4|149
1613511000000|2021-02-16 21:30:00|2724.1|2722.1|2725.1|2721.6|2725.4|2722.1|2724.1|2720.6|162
1613511300000|2021-02-16 21:35:00|2725|2721.5|2723.8|2720.3|2725.5|2722|2723.7|2720.2|155
1613511600000|2021-02-16 21:40:00|2723.9|2720.4|2725.6|2722.1|2725.6|2722.1|2723.9|2720.4|131
1613511900000|2021-02-16 21:45:00|2725.5|2722|2726.8|2723.3|2729.1|2725.6|2724.7|2721.2|194
1613512200000|2021-02-16 21:50:00|2726.9|2723.4|2725.7|2722.2|2728.2|2724.7|2725.1|2721.6|241
1613512500000|2021-02-16 21:55:00|2725.9|2722.4|2726.2|2721|2727.9|2723.1|2724.6|2719.1|326
1613516400000|2021-02-16 23:00:00|2725.7|2722.2|2724.1|2720.6|2726.9|2722.4|2721.2|2716|307
1613516700000|2021-02-16 23:05:00|2723.5|2720|2712.9|2709.4|2723.9|2720.4|2711.7|2708.2|649
1613517000000|2021-02-16 23:10:00|2712.7|2709.2|2712.9|2709.4|2718.2|2714.6|2711.8|2707.8|473
1613517300000|2021-02-16 23:15:00|2712.8|2709.3|2718.8|2715.3|2720.6|2716.3|2711.1|2707.6|460
1613517600000|2021-02-16 23:20:00|2718.7|2715.2|2713.8|2710.3|2720.1|2716.6|2713.7|2710.2|347
1613517900000|2021-02-16 23:25:00|2713.5|2710|2715.1|2711.6|2716.3|2712.8|2712.4|2708.9|333
1613518200000|2021-02-16 23:30:00|2715|2711.5|2716.5|2713|2717.2|2713.7|2713.8|2710.3|366
1613518500000|2021-02-16 23:35:00|2716.4|2712.9|2719.1|2715.6|2719.9|2716.4|2715.6|2712.1|246
1613518800000|2021-02-16 23:40:00|2719|2715.5|2718.7|2715.2|2719.5|2716|2716.5|2713|249
1613519100000|2021-02-16 23:45:00|2719|2715.5|2716.5|2713|2719|2715.5|2714.6|2711.1|270
1613519400000|2021-02-16 23:50:00|2716.6|2713.1|2713.3|2709.8|2717.2|2713.7|2711.4|2707.9|316
1613519700000|2021-02-16 23:55:00|2713.1|2709.6|2708.9|2705.4|2714.7|2711.2|2707.6|2704.1|289
1613520000000|2021-02-17 00:00:00|2709|2705.5|2711.9|2708.4|2714.1|2710.6|2708.6|2705.1|533
1613520300000|2021-02-17 00:05:00|2711.8|2708.3|2712.3|2708.8|2715.6|2712.1|2711.2|2707.7|451
1613520600000|2021-02-17 00:10:00|2712.4|2708.9|2713.9|2710.4|2715.5|2712|2711.6|2708.1|309
1613520900000|2021-02-17 00:15:00|2713.8|2710.3|2714.9|2711.4|2716.2|2712.7|2711.8|2708.3|463
1613521200000|2021-02-17 00:20:00|2714.8|2711.3|2714.9|2711.4|2716.5|2713|2712.6|2709.1|365
1613521500000|2021-02-17 00:25:00|2715.1|2711.6|2715.9|2712.4|2717.6|2714.1|2714.1|2710.6|404
1613521800000|2021-02-17 00:30:00|2715.8|2712.3|2715.8|2712.3|2717.9|2714.4|2715.1|2711.6|365
1613522100000|2021-02-17 00:35:00|2716|2712.5|2714.3|2710.8|2717.6|2714.1|2713.5|2710|407
1613522400000|2021-02-17 00:40:00|2714.1|2710.6|2714.4|2710.9|2715.2|2711.7|2711.1|2707.6|497
1613522700000|2021-02-17 00:45:00|2714.5|2711|2716.7|2713.2|2717.5|2714|2712.3|2708.8|402
1613523000000|2021-02-17 00:50:00|2717.3|2713.8|2719.1|2715.6|2719.4|2715.9|2716.5|2713|350
1613523300000|2021-02-17 00:55:00|2719.2|2715.7|2721.4|2717.9|2721.8|2718.3|2718.1|2714.6|347
1613523600000|2021-02-17 01:00:00|2721.5|2718|2714.4|2710.9|2721.8|2718.3|2714.1|2710.6|475
1613523900000|2021-02-17 01:05:00|2714|2710.5|2714.3|2710.8|2718.9|2715.4|2713.4|2709.9|390
1613524200000|2021-02-17 01:10:00|2714.1|2710.6|2721.4|2717.9|2721.5|2718|2713.8|2710.3|343
1613524500000|2021-02-17 01:15:00|2721.2|2717.7|2722.2|2718.7|2725.4|2721.9|2721|2717.5|501
1613524800000|2021-02-17 01:20:00|2722.4|2718.9|2720.4|2716.9|2722.6|2719.1|2719.1|2715.6|287
1613525100000|2021-02-17 01:25:00|2720.5|2717|2724.3|2720.8|2724.9|2721.4|2720.4|2716.9|276
1613525400000|2021-02-17 01:30:00|2724.5|2721|2724.7|2721.2|2725.6|2722.1|2723.7|2720.2|218
1613525700000|2021-02-17 01:35:00|2724.8|2721.3|2723.4|2719.9|2724.9|2721.4|2721.7|2718.2|245
1613526000000|2021-02-17 01:40:00|2723.7|2720.2|2724.3|2720.8|2724.5|2721|2722.2|2718.7|218
1613526300000|2021-02-17 01:45:00|2724.1|2720.6|2721.6|2718.1|2724.1|2720.6|2721.4|2717.9|224
1613526600000|2021-02-17 01:50:00|2721.5|2718|2722.1|2718.6|2725|2721.5|2720.3|2717.3|313
1613526900000|2021-02-17 01:55:00|2721.9|2718.4|2724.4|2720.9|2724.5|2721|2721.9|2718.4|230
1613527200000|2021-02-17 02:00:00|2724.2|2720.7|2725|2721.5|2726.5|2723|2724|2720.7|290
1613527500000|2021-02-17 02:05:00|2724.9|2721.4|2725.1|2721.6|2728|2724.5|2724.6|2721.1|342
1613527800000|2021-02-17 02:10:00|2725.2|2721.7|2727.4|2723.9|2727.6|2724.1|2724.5|2721|308
1613528100000|2021-02-17 02:15:00|2727.3|2723.8|2730.7|2727.2|2731.5|2728|2726.9|2723.4|245
1613528400000|2021-02-17 02:20:00|2730.8|2727.3|2731.4|2727.9|2731.9|2728.8|2730.4|2726.9|325
1613528700000|2021-02-17 02:25:00|2731.5|2728|2730.8|2727.3|2732.5|2729.3|2730.2|2726.7|273
1613529000000|2021-02-17 02:30:00|2730.9|2727.4|2731.4|2727.9|2731.6|2728.8|2728.6|2725.7|289
1613529300000|2021-02-17 02:35:00|2731.5|2728|2732.7|2729.2|2733.3|2730.5|2731|2728|221
1613529600000|2021-02-17 02:40:00|2732.8|2729.3|2735.4|2731.9|2736|2732.5|2731.3|2728|288
1613529900000|2021-02-17 02:45:00|2735.5|2732|2738.6|2735.1|2739.6|2736.1|2734.7|2731.2|280
1613530200000|2021-02-17 02:50:00|2738.5|2735|2739|2735.5|2741.1|2738|2737.6|2734.8|321
1613530500000|2021-02-17 02:55:00|2738.9|2735.4|2739.6|2736.1|2739.9|2736.5|2737.4|2734|311
1613530800000|2021-02-17 03:00:00|2739.5|2736|2742.2|2738.7|2742.6|2739.7|2739.3|2735.8|268
1613531100000|2021-02-17 03:05:00|2742.3|2738.8|2741.7|2739.7|2744.3|2740.8|2741.4|2738.1|273
1613531400000|2021-02-17 03:10:00|2742.5|2739|2742.2|2738.7|2743.2|2739.9|2740.9|2738|196
1613531700000|2021-02-17 03:15:00|2742.3|2738.8|2740.3|2738.3|2742.6|2739.1|2738.9|2735.4|259
1613532000000|2021-02-17 03:20:00|2740.8|2737.3|2738.6|2735.1|2741.2|2738.3|2738.1|2734.6|255
1613532300000|2021-02-17 03:25:00|2738.7|2735.2|2736.9|2733.4|2739.6|2736.3|2736.7|2733.2|258
1613532600000|2021-02-17 03:30:00|2736.8|2733.3|2735.3|2731.8|2737.3|2733.8|2734.1|2731.4|297
1613532900000|2021-02-17 03:35:00|2735.6|2732.1|2734.7|2731.2|2735.8|2733|2733.3|2729.8|267
1613533200000|2021-02-17 03:40:00|2734.8|2731.3|2734.1|2730.6|2735.6|2732.1|2733.8|2730.5|196
1613533500000|2021-02-17 03:45:00|2734.3|2730.8|2736.9|2733.4|2737.2|2733.7|2734.3|2730.8|277
1613533800000|2021-02-17 03:50:00|2737.2|2733.7|2737.2|2733.7|2737.4|2734.1|2736.1|2732.8|183
1613534100000|2021-02-17 03:55:00|2737|2733.5|2738.6|2735.1|2739|2736|2737|2733.5|185
1613534400000|2021-02-17 04:00:00|2738.5|2735|2738|2734.5|2739|2735.5|2737.9|2734.4|160
1613534700000|2021-02-17 04:05:00|2738.1|2734.6|2738|2734.5|2738.3|2734.8|2736|2732.5|179
1613535000000|2021-02-17 04:10:00|2737.9|2734.4|2737.5|2734|2738.3|2734.8|2737|2733.5|160
1613535300000|2021-02-17 04:15:00|2737.6|2734.1|2735.7|2732.2|2737.6|2734.1|2735.5|2732|168
1613535600000|2021-02-17 04:20:00|2735.8|2732.3|2733.6|2730.1|2736.1|2732.6|2733.4|2729.9|142
1613535900000|2021-02-17 04:25:00|2733.8|2730.3|2733.8|2730.3|2734.5|2731|2733.4|2729.9|128
1613536200000|2021-02-17 04:30:00|2733.7|2730.2|2733.8|2730.3|2734.3|2730.8|2733.5|2730|129
1613536500000|2021-02-17 04:35:00|2734|2730.5|2732.6|2729.1|2735.3|2732.1|2732.6|2729.1|150
1613536800000|2021-02-17 04:40:00|2732.7|2729.2|2735|2731.5|2735.8|2732.3|2732.6|2729.1|192
1613537100000|2021-02-17 04:45:00|2734.9|2731.4|2736.6|2733.1|2737.4|2733.9|2734.5|2731|175
1613537400000|2021-02-17 04:50:00|2736.8|2733.3|2736.5|2733|2737.8|2734.3|2736.4|2732.9|157
1613537700000|2021-02-17 04:55:00|2736.6|2733.1|2734.8|2731.3|2736.7|2733.2|2734.8|2731.3|128
1613538000000|2021-02-17 05:00:00|2734.9|2731.4|2736.7|2733.2|2737.2|2733.7|2733.9|2730.4|204
1613538300000|2021-02-17 05:05:00|2736.6|2733.1|2738.5|2735|2739.2|2735.7|2736.6|2733.1|202
1613538600000|2021-02-17 05:10:00|2738.4|2734.9|2736.9|2733.4|2738.7|2735.2|2736.4|2732.9|199
1613538900000|2021-02-17 05:15:00|2737|2733.5|2735.1|2731.6|2737.7|2734.2|2734.5|2731|205
1613539200000|2021-02-17 05:20:00|2735|2731.5|2736.9|2733.4|2738.8|2735.3|2735|2731.5|238
1613539500000|2021-02-17 05:25:00|2736.6|2733.1|2734.4|2730.9|2736.9|2733.4|2733.4|2730.2|257
1613539800000|2021-02-17 05:30:00|2734.5|2731|2735.6|2732.1|2737.3|2733.8|2734.1|2730.6|250
1613540100000|2021-02-17 05:35:00|2735.7|2732.2|2732.4|2728.9|2736.8|2733.3|2732.1|2728.6|279
1613540400000|2021-02-17 05:40:00|2732.3|2728.8|2730.1|2726.6|2732.6|2729.1|2730|2726.5|321
1613540700000|2021-02-17 05:45:00|2730.2|2726.7|2731.1|2727.6|2731.4|2727.9|2727.7|2724.2|325
1613541000000|2021-02-17 05:50:00|2730.7|2727.2|2732.2|2728.7|2732.4|2729.6|2729.5|2726|254
1613541300000|2021-02-17 05:55:00|2732.3|2728.8|2732.8|2729.3|2734.5|2731|2731.8|2728.5|321
1613541600000|2021-02-17 06:00:00|2733|2729.5|2731.4|2727.9|2735|2731.5|2729.5|2726|393
1613541900000|2021-02-17 06:05:00|2731.3|2727.8|2730.6|2727.1|2732|2728.5|2728.7|2725.2|309
1613542200000|2021-02-17 06:10:00|2730.7|2727.2|2726.1|2722.6|2731.9|2728.4|2725.1|2721.6|386
1613542500000|2021-02-17 06:15:00|2726|2722.5|2725.2|2721.7|2727.5|2724|2724|2720.5|337
1613542800000|2021-02-17 06:20:00|2725|2721.5|2723.4|2719.9|2726.4|2722.9|2722.6|2719.1|274
1613543100000|2021-02-17 06:25:00|2723.5|2720|2723.9|2720.4|2725.3|2721.8|2722.5|2719|359
1613543400000|2021-02-17 06:30:00|2724|2720.5|2725.9|2722.4|2726.9|2723.4|2723|2719.5|276
1613543700000|2021-02-17 06:35:00|2725.8|2722.3|2726.5|2723|2727.1|2723.6|2725.1|2721.6|221
1613544000000|2021-02-17 06:40:00|2726.7|2723.2|2729.4|2725.9|2730.2|2726.7|2724.8|2721.3|337
1613544300000|2021-02-17 06:45:00|2729.5|2726|2730.5|2727|2731.1|2727.6|2728.9|2725.4|293
1613544600000|2021-02-17 06:50:00|2730.2|2726.7|2732.1|2728.6|2733|2729.5|2730.1|2726.6|367
1613544900000|2021-02-17 06:55:00|2732.2|2728.7|2733.1|2729.6|2735.3|2731.8|2731.3|2727.8|353
1613545200000|2021-02-17 07:00:00|2733.2|2729.7|2733.3|2729.8|2733.8|2730.3|2731.1|2727.6|439
1613545500000|2021-02-17 07:05:00|2733|2729.5|2732.7|2729.2|2733.6|2730.1|2732.1|2728.6|313
1613545800000|2021-02-17 07:10:00|2732.9|2729.4|2732.9|2729.4|2735.2|2731.7|2732|2728.5|360
1613546100000|2021-02-17 07:15:00|2732.8|2729.3|2730|2726.5|2733.9|2730.4|2729.8|2726.3|366
1613546400000|2021-02-17 07:20:00|2730.1|2726.6|2723.4|2719.9|2730.4|2726.9|2723.4|2719.9|440
1613546700000|2021-02-17 07:25:00|2723.3|2719.8|2722.8|2719.3|2724.1|2720.6|2721.5|2718|495
1613547000000|2021-02-17 07:30:00|2722.7|2719.2|2719.8|2716.3|2723|2719.5|2718.3|2714.8|511
1613547300000|2021-02-17 07:35:00|2720|2716.5|2720|2716.5|2722|2718.5|2718.9|2715.7|419
1613547600000|2021-02-17 07:40:00|2720.1|2716.6|2725.3|2721.8|2726.2|2722.7|2719.8|2716.3|388
1613547900000|2021-02-17 07:45:00|2725.4|2721.9|2723.2|2719.7|2725.7|2722.2|2722.7|2719.2|343
1613548200000|2021-02-17 07:50:00|2723.1|2719.6|2722.3|2718.8|2724.2|2720.7|2722.1|2718.6|320
1613548500000|2021-02-17 07:55:00|2722.5|2719|2719.6|2716.1|2723.2|2719.7|2718.5|2715|342
1613548800000|2021-02-17 08:00:00|2719.5|2716|2712.9|2709.4|2723|2719.5|2710.4|2706.9|833
1613549100000|2021-02-17 08:05:00|2713|2709.5|2707|2703.5|2715.7|2712.5|2705.2|2701.7|870
1613549400000|2021-02-17 08:10:00|2707.2|2703.7|2714.7|2711.2|2715.7|2712.2|2707|2703.5|799
1613549700000|2021-02-17 08:15:00|2714.8|2711.3|2710|2706.5|2716|2712.5|2708.9|2705.4|723
1613550000000|2021-02-17 08:20:00|2710.1|2706.6|2711.8|2708.3|2712.6|2709.1|2709.3|2705.8|641
1613550300000|2021-02-17 08:25:00|2711.7|2708.2|2715.7|2712.2|2716.8|2713.3|2710.8|2707.3|553
1613550600000|2021-02-17 08:30:00|2715.6|2712.1|2719.3|2717.3|2719.6|2717.3|2715.3|2711.8|473
1613550900000|2021-02-17 08:35:00|2720|2716.5|2721.9|2718.4|2722.4|2718.9|2719.1|2715.6|575
1613551200000|2021-02-17 08:40:00|2721.8|2718.3|2721.5|2718|2722.9|2719.4|2719.8|2716.3|495
1613551500000|2021-02-17 08:45:00|2721.4|2717.9|2720.2|2716.7|2722.8|2720|2719.4|2715.9|409
1613551800000|2021-02-17 08:50:00|2720|2716.5|2717.4|2713.9|2720.4|2716.9|2715|2711.5|592
1613552100000|2021-02-17 08:55:00|2717.3|2713.8|2719.8|2716.3|2722.2|2719.1|2716.8|2713.6|517
1613552400000|2021-02-17 09:00:00|2719.5|2716|2720.7|2717.2|2721.1|2717.6|2716.1|2713.2|574
1613552700000|2021-02-17 09:05:00|2720.8|2717.3|2718.2|2714.7|2722.1|2719.1|2717.2|2714.2|438
1613553000000|2021-02-17 09:10:00|2718|2714.5|2712.9|2709.4|2718.2|2714.7|2709.6|2706.1|482
1613553300000|2021-02-17 09:15:00|2713|2709.5|2706.8|2703.3|2713.1|2709.6|2704.5|2701|647
1613553600000|2021-02-17 09:20:00|2706.6|2703.1|2707.4|2703.9|2709.1|2705.6|2702.9|2699.4|648
1613553900000|2021-02-17 09:25:00|2707.7|2704.2|2709.8|2706.3|2711.4|2708|2707.7|2704.2|527
1613554200000|2021-02-17 09:30:00|2709.7|2706.2|2706.5|2703|2710.8|2707.3|2703.2|2699.7|565
1613554500000|2021-02-17 09:35:00|2706.6|2703.1|2703.7|2700.2|2707.3|2703.8|2700.1|2696.6|587
1613554800000|2021-02-17 09:40:00|2703|2699.5|2702.5|2699|2705.3|2701.8|2698.7|2695.2|561
1613555100000|2021-02-17 09:45:00|2702.7|2699.2|2698.2|2694.7|2703.8|2700.3|2697.9|2694.4|541
1613555400000|2021-02-17 09:50:00|2698.1|2694.6|2704.1|2700.6|2704.4|2700.9|2697.6|2694.1|611
1613555700000|2021-02-17 09:55:00|2704.3|2700.8|2705.3|2701.8|2705.9|2702.4|2702.2|2698.7|563
1613556000000|2021-02-17 10:00:00|2705.6|2702.1|2708.9|2705.4|2708.9|2705.4|2702.9|2699.4|507
1613556300000|2021-02-17 10:05:00|2709|2705.5|2706.1|2702.6|2709|2705.5|2704.5|2701.7|519
1613556600000|2021-02-17 10:10:00|2706.2|2702.7|2708.1|2704.6|2708.6|2705.6|2703.1|2700.5|461
1613556900000|2021-02-17 10:15:00|2708.5|2705|2707.5|2704|2710.1|2707.3|2706.6|2703.2|450
1613557200000|2021-02-17 10:20:00|2707.4|2703.9|2707.4|2703.9|2709.1|2705.6|2705.8|2702.3|372
1613557500000|2021-02-17 10:25:00|2707.2|2703.7|2705.1|2701.6|2710.1|2706.6|2705.1|2701.6|381
1613557800000|2021-02-17 10:30:00|2705.2|2701.7|2708.6|2705.1|2712.7|2709.2|2705.2|2701.7|501
1613558100000|2021-02-17 10:35:00|2708.7|2705.2|2708.4|2704.9|2710.1|2706.6|2707.2|2703.9|308
1613558400000|2021-02-17 10:40:00|2708.5|2705|2712.3|2708.8|2714.6|2711.1|2706.5|2703|479
1613558700000|2021-02-17 10:45:00|2712.4|2708.9|2711.1|2707.6|2712.7|2709.7|2709.6|2706.6|329
1613559000000|2021-02-17 10:50:00|2711|2707.5|2711|2707.5|2714|2711.4|2709.1|2706.2|386
1613559300000|2021-02-17 10:55:00|2710.9|2707.4|2712.8|2709.3|2713.2|2709.7|2709.1|2706.3|375
1613559600000|2021-02-17 11:00:00|2712.7|2709.2|2713|2709.5|2714.3|2710.8|2711.7|2708.2|364
1613559900000|2021-02-17 11:05:00|2712.9|2709.4|2710.8|2707.3|2713.1|2710.1|2709.4|2706.3|514
1613560200000|2021-02-17 11:10:00|2710.9|2707.4|2708.4|2706.4|2711.2|2708.5|2707.6|2704.3|502
1613560500000|2021-02-17 11:15:00|2708.5|2706.5|2707|2703.5|2709.8|2706.9|2706.1|2703|462
1613560800000|2021-02-17 11:20:00|2706.9|2703.4|2707.4|2705.4|2708.5|2705.8|2705.5|2702.6|448
1613561100000|2021-02-17 11:25:00|2707.6|2705.6|2708|2704.5|2709|2706.3|2706.5|2703.6|432
1613561400000|2021-02-17 11:30:00|2707.8|2704.3|2703.8|2701.8|2708.6|2705.6|2702.8|2699.9|437
1613561700000|2021-02-17 11:35:00|2703.4|2701.4|2704.9|2702.9|2705.5|2703.1|2702.2|2700.2|518
1613562000000|2021-02-17 11:40:00|2704.8|2702.8|2703|2699.5|2706.4|2704|2702.3|2699.2|454
1613562300000|2021-02-17 11:45:00|2702.7|2699.2|2704.8|2701.3|2706.5|2703.9|2702.7|2699.2|395
1613562600000|2021-02-17 11:50:00|2705|2701.5|2709.6|2707.6|2710.6|2707.7|2704.3|2700.9|573
1613562900000|2021-02-17 11:55:00|2709.8|2707.8|2712.3|2710.3|2715.9|2713|2709.7|2707.4|544
1613563200000|2021-02-17 12:00:00|2712.4|2710.4|2716.2|2714.2|2717.9|2715.1|2712.4|2709.6|457
1613563500000|2021-02-17 12:05:00|2716.3|2714.3|2712.5|2709|2718.2|2715.5|2712|2709|476
1613563800000|2021-02-17 12:10:00|2712.6|2709.1|2715.4|2711.9|2716.8|2714.1|2711|2708.2|532
1613564100000|2021-02-17 12:15:00|2715.3|2711.8|2711.1|2707.6|2715.5|2712.5|2710.4|2707.3|532
1613564400000|2021-02-17 12:20:00|2711.2|2707.7|2711|2707.5|2711.8|2709|2709.6|2706.6|390
1613564700000|2021-02-17 12:25:00|2711.6|2708.1|2712.5|2709|2713.6|2710.6|2710.4|2706.9|438
1613565000000|2021-02-17 12:30:00|2712.4|2708.9|2716.3|2712.8|2716.9|2713.4|2709.6|2706.1|597
1613565300000|2021-02-17 12:35:00|2716.1|2712.6|2717.5|2714|2720|2716.7|2715.4|2711.9|568
1613565600000|2021-02-17 12:40:00|2717.4|2713.9|2720.6|2717.1|2720.9|2717.8|2717.2|2713.7|477
1613565900000|2021-02-17 12:45:00|2721.1|2717.6|2719.4|2715.9|2721.4|2717.9|2718.2|2714.7|479
1613566200000|2021-02-17 12:50:00|2719.5|2716|2718.6|2715.1|2720.1|2716.6|2718|2714.5|518
1613566500000|2021-02-17 12:55:00|2718.4|2714.9|2722.3|2718.8|2724.4|2720.9|2717.2|2713.7|574
1613566800000|2021-02-17 13:00:00|2722.4|2718.9|2717.1|2713.6|2726.3|2722.8|2714.5|2711.6|767
1613567100000|2021-02-17 13:05:00|2717.2|2713.7|2715.4|2711.9|2719.4|2715.9|2714.4|2711.4|745
1613567400000|2021-02-17 13:10:00|2715.3|2711.8|2713.9|2710.4|2717.3|2714.4|2712.9|2709.6|768
1613567700000|2021-02-17 13:15:00|2713.8|2710.3|2708.5|2706.5|2714.7|2711.9|2708.2|2705.3|513
1613568000000|2021-02-17 13:20:00|2708.1|2706.1|2705.3|2701.8|2712.3|2709.1|2703|2699.5|971
1613568300000|2021-02-17 13:25:00|2705.2|2701.7|2705|2701.5|2706.6|2703|2699.2|2695.7|700
1613568600000|2021-02-17 13:30:00|2704.5|2701|2711.4|2707.9|2712|2708.5|2692.8|2689.3|1396
1613568900000|2021-02-17 13:35:00|2711.3|2707.8|2710.2|2706.7|2713.8|2710.3|2701.7|2699.2|1105
1613569200000|2021-02-17 13:40:00|2710.1|2706.6|2709.7|2706.2|2713|2709.5|2703.5|2700|1181
1613569500000|2021-02-17 13:45:00|2709.8|2706.3|2699.2|2695.7|2710.3|2706.8|2698.6|2695.1|1064
1613569800000|2021-02-17 13:50:00|2698.8|2695.3|2711.7|2708.2|2712.5|2709|2698.8|2695.3|1117
1613570100000|2021-02-17 13:55:00|2712.1|2708.6|2705.4|2701.9|2712.1|2708.6|2705.2|2701.7|952
1613570400000|2021-02-17 14:00:00|2705.3|2701.8|2706.2|2702.7|2708.6|2705.1|2703.2|2699.7|773
1613570700000|2021-02-17 14:05:00|2706.1|2702.6|2699.2|2695.7|2706.5|2703|2697.2|2693.7|974
1613571000000|2021-02-17 14:10:00|2699.5|2696|2701.3|2697.8|2707.3|2703.8|2697.3|2693.8|962
1613571300000|2021-02-17 14:15:00|2701.4|2697.9|2706.7|2703.2|2707.3|2703.8|2699.3|2696.3|816
1613571600000|2021-02-17 14:20:00|2706.6|2703.1|2709.1|2705.6|2709.2|2705.7|2701.1|2697.6|828
1613571900000|2021-02-17 14:25:00|2708.7|2705.2|2712.3|2710.3|2715.6|2712.1|2708|2705.2|712
1613572200000|2021-02-17 14:30:00|2712.9|2709.4|2702.4|2698.9|2716.6|2713.1|2702.3|2698.8|883
1613572500000|2021-02-17 14:35:00|2702.1|2698.6|2709|2705.5|2713.1|2710|2701.3|2697.8|940
1613572800000|2021-02-17 14:40:00|2708.8|2705.3|2713.8|2710.3|2715.1|2711.8|2706.1|2702.6|842
1613573100000|2021-02-17 14:45:00|2713.7|2710.2|2712.4|2708.9|2714.6|2711.1|2708.7|2705.2|756
1613573400000|2021-02-17 14:50:00|2712.5|2709|2716.4|2712.9|2724.2|2721.4|2711.7|2708.2|818
1613573700000|2021-02-17 14:55:00|2716.6|2713.1|2713.9|2710.4|2717.8|2714.4|2712.1|2709.4|654
1613574000000|2021-02-17 15:00:00|2714|2710.5|2715.8|2712.3|2718.2|2715.1|2712.7|2709.2|970
1613574300000|2021-02-17 15:05:00|2715.9|2712.4|2711.9|2708.4|2716.6|2713.1|2707.4|2703.9|933
1613574600000|2021-02-17 15:10:00|2711.6|2708.1|2709.7|2707.7|2716.1|2713.2|2709.2|2706.4|959
1613574900000|2021-02-17 15:15:00|2710.3|2706.8|2711.3|2709.3|2711.6|2709.3|2702.7|2699.9|1041
1613575200000|2021-02-17 15:20:00|2711.2|2709.2|2703.4|2701.4|2715.2|2712.5|2703|2700.5|1172
1613575500000|2021-02-17 15:25:00|2703.5|2701.5|2708.7|2705.2|2709|2706.7|2702.8|2700.3|1060
1613575800000|2021-02-17 15:30:00|2708.6|2705.1|2708.3|2704.8|2709.5|2706.6|2702.7|2700.2|946
1613576100000|2021-02-17 15:35:00|2708.2|2704.7|2707.8|2704.3|2711.5|2708.4|2705.2|2702.1|950
1613576400000|2021-02-17 15:40:00|2707.7|2704.2|2708.2|2704.7|2710.9|2707.7|2705.1|2701.6|951
1613576700000|2021-02-17 15:45:00|2708.1|2704.6|2710.7|2707.2|2711|2708.2|2703.9|2700.4|1247
1613577000000|2021-02-17 15:50:00|2711|2707.5|2705.5|2703.5|2713|2709.5|2704.5|2701.5|1166
1613577300000|2021-02-17 15:55:00|2705.4|2703.4|2705.9|2703.9|2709.8|2707.4|2699.2|2696.9|1018
1613577600000|2021-02-17 16:00:00|2706|2704|2703.5|2701.5|2709.9|2707.1|2703|2700.8|925
1613577900000|2021-02-17 16:05:00|2703.4|2701.4|2699.4|2695.9|2704.8|2702.2|2698.6|2695.6|863
1613578200000|2021-02-17 16:10:00|2700.3|2696.8|2687.7|2685.7|2701.3|2697.8|2687.6|2685.1|1032
1613578500000|2021-02-17 16:15:00|2687.6|2685.6|2701.1|2697.6|2702.3|2698.9|2687.2|2684.7|1160
1613578800000|2021-02-17 16:20:00|2701|2697.5|2705.1|2701.6|2710.1|2706.6|2699.3|2696.1|1185
1613579100000|2021-02-17 16:25:00|2705.2|2701.7|2708.4|2706.4|2709|2707|2702.9|2699.7|904
1613579400000|2021-02-17 16:30:00|2708.3|2706.3|2712.6|2710.6|2714.6|2712.3|2707.1|2705.1|885
1613579700000|2021-02-17 16:35:00|2712.5|2710.5|2712.7|2710.7|2715.8|2713|2710.3|2707.6|804
1613580000000|2021-02-17 16:40:00|2712.8|2710.8|2714|2712|2719.3|2716|2712.5|2709.7|778
1613580300000|2021-02-17 16:45:00|2714.1|2712.1|2719.7|2717.7|2723.2|2720.5|2712|2709.4|768
1613580600000|2021-02-17 16:50:00|2719.8|2717.8|2728.8|2726.8|2732.4|2729.3|2718.6|2716.3|906
1613580900000|2021-02-17 16:55:00|2728.9|2726.9|2728|2726|2730.4|2728.4|2724|2721.9|642
1613581200000|2021-02-17 17:00:00|2727.8|2725.8|2731.9|2729.9|2734.7|2732|2727.7|2725.7|745
1613581500000|2021-02-17 17:05:00|2731.8|2729.8|2728.3|2724.8|2732|2730|2725.7|2722.8|599
1613581800000|2021-02-17 17:10:00|2727.9|2725.9|2728.9|2726.9|2730.5|2727.7|2726.8|2723.7|734
1613582100000|2021-02-17 17:15:00|2729|2727|2727.5|2724|2732.3|2729|2727.1|2724|651
1613582400000|2021-02-17 17:20:00|2727.6|2724.1|2729.2|2725.7|2730.4|2727.1|2726.6|2723.8|606
1613582700000|2021-02-17 17:25:00|2729|2725.5|2729.4|2725.9|2730.8|2727.6|2726.2|2723.4|525
1613583000000|2021-02-17 17:30:00|2729.6|2726.1|2732.8|2729.3|2733.2|2729.9|2726.4|2723.7|601
1613583300000|2021-02-17 17:35:00|2732.9|2729.4|2737.9|2734.4|2740.5|2737|2731.9|2728.4|623
1613583600000|2021-02-17 17:40:00|2738.2|2734.7|2738.8|2735.3|2739.4|2735.9|2732.6|2729.1|500
1613583900000|2021-02-17 17:45:00|2738.2|2734.7|2735.8|2733.8|2740|2737.5|2734.5|2731.8|600
1613584200000|2021-02-17 17:50:00|2736.1|2734.1|2731.5|2729.5|2736.8|2734.1|2731.3|2729.3|507
1613584500000|2021-02-17 17:55:00|2731.6|2729.6|2729.5|2727.5|2733.1|2730.7|2729.2|2726.9|538
1613584800000|2021-02-17 18:00:00|2729.4|2727.4|2728.7|2726.7|2732.6|2729.8|2727|2724.4|676
1613585100000|2021-02-17 18:05:00|2728.6|2726.6|2730.2|2728.2|2731.1|2728.5|2727.1|2724.9|632
1613585400000|2021-02-17 18:10:00|2730.1|2728.1|2727.1|2725.1|2731.4|2728.2|2725|2722.1|552
1613585700000|2021-02-17 18:15:00|2727.2|2725.2|2727.1|2725.1|2727.8|2725.6|2724.5|2722.3|461
1613586000000|2021-02-17 18:20:00|2726.8|2724.8|2725.4|2723.4|2732.6|2730.1|2725.1|2723.1|626
1613586300000|2021-02-17 18:25:00|2725.6|2723.6|2729.7|2726.2|2729.9|2727.1|2724.8|2722.6|482
1613586600000|2021-02-17 18:30:00|2729.5|2726|2726.5|2724.5|2730.9|2728.4|2724|2720.9|488
1613586900000|2021-02-17 18:35:00|2726.4|2724.4|2724.1|2722.1|2727.8|2724.9|2723.8|2721.3|487
1613587200000|2021-02-17 18:40:00|2724|2722|2724.4|2720.9|2726.1|2723|2722.6|2720.1|472
1613587500000|2021-02-17 18:45:00|2724.5|2721|2725.3|2723.3|2726.5|2723.7|2722.3|2719.3|418
1613587800000|2021-02-17 18:50:00|2725.4|2723.4|2729.7|2726.2|2729.9|2726.6|2724.8|2722.2|441
1613588100000|2021-02-17 18:55:00|2728.9|2726.9|2734.9|2731.4|2736.9|2732.6|2728.8|2726.5|365
1613588400000|2021-02-17 19:00:00|2734.8|2731.3|2732.2|2728.7|2737.4|2733|2731|2727.5|515
1613588700000|2021-02-17 19:05:00|2732.3|2728.8|2732|2728.5|2733.9|2730.4|2731|2727.5|415
1613589000000|2021-02-17 19:10:00|2731.9|2728.4|2731.4|2729.4|2734.1|2730.8|2728.2|2724.9|421
1613589300000|2021-02-17 19:15:00|2731.1|2729.1|2729|2727|2732.1|2729.2|2728|2724.7|362
1613589600000|2021-02-17 19:20:00|2728.9|2726.9|2727.3|2725.3|2730.6|2727.8|2727.2|2724.4|371
1613589900000|2021-02-17 19:25:00|2727.5|2725.5|2726|2722.5|2729.9|2727|2725.2|2722.3|419
1613590200000|2021-02-17 19:30:00|2725.6|2723.6|2726.4|2722.9|2727.2|2724|2723.2|2720.3|365
1613590500000|2021-02-17 19:35:00|2726.5|2723|2732.1|2728.6|2732.6|2729.5|2724.8|2721.9|397
1613590800000|2021-02-17 19:40:00|2731.8|2728.3|2730.3|2726.8|2731.9|2729.4|2728.7|2726|399
1613591100000|2021-02-17 19:45:00|2730.4|2726.9|2732.5|2729|2732.9|2730.2|2728.4|2725.9|406
1613591400000|2021-02-17 19:50:00|2732.4|2728.9|2734.7|2731.2|2736.4|2733.2|2731.2|2727.7|351
1613591700000|2021-02-17 19:55:00|2734.8|2731.3|2732.7|2729.2|2736.3|2733.2|2732.7|2729.2|355
1613592000000|2021-02-17 20:00:00|2732.9|2729.4|2735.2|2731.7|2735.4|2732.6|2732.2|2728.9|430
1613592300000|2021-02-17 20:05:00|2735.5|2732|2735.8|2732.3|2736.1|2732.6|2734.2|2731|332
1613592600000|2021-02-17 20:10:00|2735.7|2732.2|2734.3|2732.3|2736.7|2733.5|2733.8|2730.3|382
1613592900000|2021-02-17 20:15:00|2735.2|2731.7|2736.7|2733.2|2737.3|2734.2|2734.2|2730.7|332
1613593200000|2021-02-17 20:20:00|2736.3|2734.3|2738.5|2735|2739.5|2736.6|2736.1|2732.6|431
1613593500000|2021-02-17 20:25:00|2737.9|2735.9|2736.1|2732.6|2738.7|2736|2735.4|2732.5|379
1613593800000|2021-02-17 20:30:00|2736|2732.5|2734.8|2731.3|2736.4|2733.7|2733|2730.3|299
1613594100000|2021-02-17 20:35:00|2733.9|2731.9|2736.5|2733|2736.8|2733.9|2733.9|2731.2|235
1613594400000|2021-02-17 20:40:00|2736.3|2732.8|2736.7|2733.2|2738.6|2735.3|2735.4|2732.5|299
1613594700000|2021-02-17 20:45:00|2736.8|2733.3|2737.6|2734.1|2737.7|2734.8|2735.8|2732.7|284
1613595000000|2021-02-17 20:50:00|2737.3|2733.8|2737.6|2734.1|2738.5|2735.7|2736.2|2733.2|327
1613595300000|2021-02-17 20:55:00|2737.5|2734|2738.4|2734.9|2738.8|2736.1|2735.7|2732.3|487
1613595600000|2021-02-17 21:00:00|2738.6|2735.1|2736.1|2734.1|2739.1|2736.1|2736.1|2733.2|210
1613595900000|2021-02-17 21:05:00|2736.2|2734.2|2736.4|2732.9|2737.6|2734.3|2735.6|2732.8|131
1613596200000|2021-02-17 21:10:00|2736.5|2733|2737.3|2733.8|2737.7|2734.8|2735.8|2732.9|135
1613596500000|2021-02-17 21:15:00|2737.2|2733.7|2736.2|2732.7|2737.6|2734.1|2735|2732|156
1613596800000|2021-02-17 21:20:00|2735.4|2733.4|2736|2734|2737|2734.4|2735.1|2732.3|113
1613597100000|2021-02-17 21:25:00|2736.1|2734.1|2735.8|2732.3|2737.3|2734.3|2734.8|2732.1|149
1613597400000|2021-02-17 21:30:00|2735.7|2732.2|2735.6|2732.1|2736.5|2733|2734.2|2730.7|126
1613597700000|2021-02-17 21:35:00|2735.7|2732.2|2737.6|2734.1|2738.1|2734.6|2734.7|2731.2|172
1613598000000|2021-02-17 21:40:00|2736.6|2734.6|2738.4|2734.9|2739.7|2736.2|2736.3|2732.8|136
1613598300000|2021-02-17 21:45:00|2738.3|2734.8|2739|2735.5|2739.6|2736.7|2737.8|2734.2|172
1613598600000|2021-02-17 21:50:00|2738.9|2735.4|2740.7|2737.2|2744|2740.5|2738.8|2735.4|264
1613598900000|2021-02-17 21:55:00|2740.6|2737.1|2738.2|2734.7|2743|2738.3|2738.2|2732.8|358
1613602800000|2021-02-17 23:00:00|2745.2|2738.4|2742.4|2738.9|2745.2|2741|2736.9|2733.4|383
1613603100000|2021-02-17 23:05:00|2741.9|2738.4|2742.3|2738.8|2743.8|2740.3|2740.3|2736.8|216
1613603400000|2021-02-17 23:10:00|2742.7|2739.2|2744.6|2741.1|2747.2|2743.7|2742.7|2739.2|270
1613603700000|2021-02-17 23:15:00|2744.7|2741.2|2744.9|2741.4|2747.6|2743.5|2744.6|2741.1|194
1613604000000|2021-02-17 23:20:00|2744.8|2741.3|2742.5|2739|2745.2|2742.3|2742.4|2738.9|185
1613604300000|2021-02-17 23:25:00|2742.4|2738.9|2739.2|2735.7|2743.5|2740.4|2737.9|2734.4|245
1613604600000|2021-02-17 23:30:00|2739.3|2735.8|2740.2|2736.7|2741.8|2738.3|2738|2734.5|252
1613604900000|2021-02-17 23:35:00|2740.3|2736.8|2737.8|2734.3|2740.8|2737.3|2737.2|2733.7|243
1613605200000|2021-02-17 23:40:00|2738.5|2735|2737.4|2733.9|2738.5|2735|2736.6|2733.1|220
1613605500000|2021-02-17 23:45:00|2737.5|2734|2740.7|2737.2|2741.3|2737.8|2737.3|2733.8|195
1613605800000|2021-02-17 23:50:00|2740.6|2737.1|2742.1|2738.6|2742.4|2738.9|2740.6|2737.1|104
1613606100000|2021-02-17 23:55:00|2741.6|2738.1|2742.7|2739.2|2743|2739.5|2740.4|2736.9|134
1613606400000|2021-02-18 00:00:00|2742.6|2739.1|2741.1|2737.6|2743.1|2739.6|2740.7|2737.2|254
1613606700000|2021-02-18 00:05:00|2740.8|2737.3|2738.1|2734.6|2741.2|2737.7|2737.7|2734.2|270
1613607000000|2021-02-18 00:10:00|2738.2|2734.7|2739.9|2736.4|2740.4|2736.9|2737|2733.5|243
1613607300000|2021-02-18 00:15:00|2740|2736.5|2740.3|2736.8|2740.4|2736.9|2738.6|2735.1|213
1613607600000|2021-02-18 00:20:00|2740.2|2736.7|2740.9|2737.4|2742.3|2738.8|2739.8|2736.3|332
1613607900000|2021-02-18 00:25:00|2741|2737.5|2743.2|2739.7|2744.1|2740.6|2740.8|2737.3|263
1613608200000|2021-02-18 00:30:00|2743|2739.5|2741.9|2738.4|2744|2740.5|2741.2|2737.7|294
1613608500000|2021-02-18 00:35:00|2741.8|2738.3|2741.7|2738.2|2742|2738.5|2740.4|2736.9|228
1613608800000|2021-02-18 00:40:00|2741.8|2738.3|2743.4|2739.9|2743.7|2740.8|2741.6|2738.1|265
1613609100000|2021-02-18 00:45:00|2743.5|2740|2742|2738.5|2744.6|2741.4|2741.9|2738.4|300
1613609400000|2021-02-18 00:50:00|2741.7|2738.2|2738.8|2735.3|2742|2738.5|2738.8|2735.3|380
1613609700000|2021-02-18 00:55:00|2738.9|2735.4|2742.5|2739|2742.8|2739.3|2734.3|2730.8|436
1613610000000|2021-02-18 01:00:00|2742.1|2738.6|2750|2746.5|2751.8|2748.3|2735.3|2731.8|1159
1613610300000|2021-02-18 01:05:00|2750.2|2746.7|2748.7|2745.2|2754.3|2750.8|2747.3|2743.8|770
1613610600000|2021-02-18 01:10:00|2748.8|2745.3|2743.1|2739.6|2751|2747.5|2743.1|2739.6|870
1613610900000|2021-02-18 01:15:00|2743.2|2739.7|2738.5|2735|2743.6|2740.1|2736.4|2732.9|784
1613611200000|2021-02-18 01:20:00|2738.4|2734.9|2734.8|2731.3|2739.5|2736|2734.3|2730.8|546
1613611500000|2021-02-18 01:25:00|2734.7|2731.2|2734.4|2730.9|2738.5|2735|2732.1|2728.6|575
1613611800000|2021-02-18 01:30:00|2734.6|2731.1|2730.2|2726.7|2734.7|2731.2|2727.3|2723.8|730
1613612100000|2021-02-18 01:35:00|2730.1|2726.6|2725.8|2722.3|2731|2728.2|2725.2|2721.7|632
1613612400000|2021-02-18 01:40:00|2726|2722.5|2727.9|2724.4|2729.7|2726.2|2725.5|2722|536
1613612700000|2021-02-18 01:45:00|2727.7|2724.2|2730.8|2727.3|2730.9|2727.7|2727.6|2724.1|383
1613613000000|2021-02-18 01:50:00|2730.9|2727.4|2732.7|2729.2|2732.7|2730|2730.2|2726.9|482
1613613300000|2021-02-18 01:55:00|2732.6|2729.1|2734.1|2730.6|2734.2|2730.7|2730|2726.5|500
1613613600000|2021-02-18 02:00:00|2734|2730.5|2730.9|2727.4|2734|2730.5|2730.5|2727|599
1613613900000|2021-02-18 02:05:00|2730.7|2727.2|2728.7|2725.2|2730.9|2727.4|2727.6|2724.2|561
1613614200000|2021-02-18 02:10:00|2728.8|2725.3|2730.8|2727.3|2731.3|2728.4|2728.3|2724.8|401
1613614500000|2021-02-18 02:15:00|2731|2727.5|2733.2|2729.7|2733.3|2730.6|2730.8|2727.5|300
1613614800000|2021-02-18 02:20:00|2733|2729.5|2734.8|2731.3|2734.9|2731.6|2732.5|2729.4|284
1613615100000|2021-02-18 02:25:00|2734.7|2731.2|2735.4|2731.9|2735.4|2731.9|2732.1|2728.9|244
1613615400000|2021-02-18 02:30:00|2735.5|2732|2740.1|2736.6|2740.1|2736.6|2735.4|2731.9|441
1613615700000|2021-02-18 02:35:00|2739.9|2736.4|2737.2|2733.7|2741|2738.1|2737.1|2733.6|429
1613616000000|2021-02-18 02:40:00|2737.3|2733.8|2738.1|2734.6|2739.4|2735.9|2736.4|2732.9|371
1613616300000|2021-02-18 02:45:00|2738.2|2734.7|2739.3|2735.8|2740.2|2736.9|2738.1|2734.6|335
1613616600000|2021-02-18 02:50:00|2739.2|2735.7|2742.1|2738.6|2744.1|2740.6|2738.6|2735.1|398
1613616900000|2021-02-18 02:55:00|2742.2|2738.7|2744|2740.5|2744.1|2740.6|2740.7|2737.2|345
1613617200000|2021-02-18 03:00:00|2744.1|2740.6|2743.8|2740.3|2745.6|2742.1|2743.5|2740|260
1613617500000|2021-02-18 03:05:00|2743.9|2740.4|2742|2738.5|2744.1|2740.6|2741.8|2738.3|232
1613617800000|2021-02-18 03:10:00|2741.9|2738.4|2746.5|2743|2746.6|2743.1|2741.7|2738.4|402
1613618100000|2021-02-18 03:15:00|2746.4|2742.9|2752|2748.5|2754|2750.8|2745.2|2742.4|671
1613618400000|2021-02-18 03:20:00|2752.1|2748.6|2746.7|2743.2|2753.9|2750.5|2746.7|2743.2|475
1613618700000|2021-02-18 03:25:00|2746.8|2743.3|2740.8|2737.3|2746.8|2743.3|2740|2737|537
1613619000000|2021-02-18 03:30:00|2741|2737.5|2735.9|2732.4|2742.6|2739.9|2735.4|2731.9|310
1613619300000|2021-02-18 03:35:00|2736|2732.5|2738.4|2734.9|2739.5|2736.4|2735.8|2732.3|191
1613619600000|2021-02-18 03:40:00|2738.3|2734.8|2737.7|2734.2|2738.8|2735.3|2736.9|2733.4|204
1613619900000|2021-02-18 03:45:00|2738|2734.5|2737|2733.5|2739.9|2736.4|2736.8|2733.3|178
1613620200000|2021-02-18 03:50:00|2737.3|2733.8|2736.5|2733|2737.4|2733.9|2735.9|2732.4|190
1613620500000|2021-02-18 03:55:00|2736.6|2733.1|2736.6|2733.1|2737.3|2734.2|2736.2|2732.9|155
1613620800000|2021-02-18 04:00:00|2736.8|2733.3|2734.9|2731.4|2736.9|2733.4|2733.6|2730.1|211
1613621100000|2021-02-18 04:05:00|2734.8|2731.3|2729.8|2726.3|2735.1|2731.6|2729.3|2725.8|420
1613621400000|2021-02-18 04:10:00|2729.5|2726|2732.2|2728.7|2733.5|2730|2728|2724.5|357
1613621700000|2021-02-18 04:15:00|2732.3|2728.8|2733.1|2729.6|2734|2730.5|2732|2728.8|237
1613622000000|2021-02-18 04:20:00|2733.3|2729.8|2735.7|2732.2|2735.9|2732.4|2731.5|2728|346
1613622300000|2021-02-18 04:25:00|2735.5|2732|2736.4|2732.9|2737.1|2733.6|2734.9|2731.4|297
1613622600000|2021-02-18 04:30:00|2736.5|2733|2736.6|2733.1|2737.4|2734.1|2735.6|2732.1|216
1613622900000|2021-02-18 04:35:00|2736.8|2733.3|2738.7|2735.2|2739.1|2735.6|2736|2732.5|225
1613623200000|2021-02-18 04:40:00|2738.8|2735.3|2734.4|2730.9|2739.1|2735.6|2734.4|2730.9|211
1613623500000|2021-02-18 04:45:00|2734.5|2731|2734.4|2730.9|2735.9|2732.4|2733.8|2730.3|215
1613623800000|2021-02-18 04:50:00|2734.5|2731|2733.8|2730.3|2735.1|2731.6|2732.7|2729.2|234
1613624100000|2021-02-18 04:55:00|2733.7|2730.2|2731|2727.5|2735.4|2731.9|2730.5|2727|286
1613624400000|2021-02-18 05:00:00|2730.9|2727.4|2731.5|2728|2731.8|2728.7|2729.2|2725.7|318
1613624700000|2021-02-18 05:05:00|2732.1|2728.6|2733.8|2730.3|2734.5|2732|2731.3|2727.8|222
1613625000000|2021-02-18 05:10:00|2733.9|2730.4|2735.9|2732.4|2737|2733.5|2733.9|2730.4|284
1613625300000|2021-02-18 05:15:00|2735.8|2732.3|2737.9|2734.4|2738.1|2734.7|2734.2|2731.4|205
1613625600000|2021-02-18 05:20:00|2738|2734.5|2735.8|2732.3|2738.9|2735.4|2734.8|2731.3|270
1613625900000|2021-02-18 05:25:00|2735.7|2732.2|2736.9|2733.4|2737.5|2734|2735.2|2731.7|221
1613626200000|2021-02-18 05:30:00|2736.8|2733.3|2734.4|2730.9|2739|2735.5|2733.3|2729.8|480
1613626500000|2021-02-18 05:35:00|2734.5|2731|2731.8|2728.3|2735.4|2731.9|2730.9|2727.4|428
1613626800000|2021-02-18 05:40:00|2732.1|2728.6|2730.3|2726.8|2733.3|2729.8|2729.8|2726.3|288
1613627100000|2021-02-18 05:45:00|2730.4|2726.9|2730.3|2726.8|2731.4|2727.9|2727.7|2724.2|357
1613627400000|2021-02-18 05:50:00|2730.4|2726.9|2729.5|2726|2731.2|2727.7|2728.8|2725.3|301
1613627700000|2021-02-18 05:55:00|2729.4|2725.9|2732.3|2728.8|2732.5|2729|2729.3|2725.8|218
1613628000000|2021-02-18 06:00:00|2732.2|2728.7|2730.7|2727.2|2732.4|2728.9|2729.8|2726.3|366
1613628300000|2021-02-18 06:05:00|2730.6|2727.1|2722.9|2719.4|2730.9|2727.4|2721.9|2718.4|548
1613628600000|2021-02-18 06:10:00|2723.1|2719.6|2724.7|2721.2|2725.7|2722.2|2722|2718.5|457
1613628900000|2021-02-18 06:15:00|2724.9|2721.4|2725.6|2722.1|2726.9|2723.4|2724.3|2720.8|387
1613629200000|2021-02-18 06:20:00|2725.8|2722.3|2727.9|2724.4|2728.3|2724.8|2724.8|2721.3|438
1613629500000|2021-02-18 06:25:00|2728|2724.5|2727.3|2723.8|2728.4|2724.9|2725.5|2722|392
1613629800000|2021-02-18 06:30:00|2727.2|2723.7|2726.8|2723.3|2729.4|2725.9|2726.6|2723.1|420
1613630100000|2021-02-18 06:35:00|2726.9|2723.4|2726.7|2723.2|2729.6|2726.1|2726.5|2723|396
1613630400000|2021-02-18 06:40:00|2726.9|2723.4|2728|2724.5|2728.3|2724.8|2725.2|2721.7|386
1613630700000|2021-02-18 06:45:00|2727.9|2724.4|2721.2|2717.7|2729.1|2725.6|2719.8|2716.3|594
1613631000000|2021-02-18 06:50:00|2721.1|2717.6|2719.7|2716.2|2721.8|2718.3|2717.4|2713.9|521
1613631300000|2021-02-18 06:55:00|2719.8|2716.3|2722.1|2718.6|2722.4|2718.9|2718.9|2715.4|495
1613631600000|2021-02-18 07:00:00|2722.2|2718.7|2726.2|2722.7|2727.3|2723.8|2720.4|2716.9|499
1613631900000|2021-02-18 07:05:00|2726.1|2722.6|2724.4|2720.9|2727|2723.5|2724|2720.5|367
1613632200000|2021-02-18 07:10:00|2724.5|2721|2720.2|2716.7|2724.9|2721.4|2719.1|2715.6|613
1613632500000|2021-02-18 07:15:00|2720|2716.5|2721.8|2718.3|2723.9|2720.4|2718.6|2715.1|536
1613632800000|2021-02-18 07:20:00|2722.1|2718.6|2721|2717.5|2722.7|2719.2|2718.2|2714.7|431
1613633100000|2021-02-18 07:25:00|2720.9|2717.4|2717.9|2714.4|2721.4|2717.9|2717.8|2714.3|350
1613633400000|2021-02-18 07:30:00|2718|2714.5|2716|2712.5|2718.1|2714.6|2712.6|2709.3|627
1613633700000|2021-02-18 07:35:00|2716.3|2712.8|2719.8|2716.3|2720.5|2717.4|2715.8|2712.3|478
1613634000000|2021-02-18 07:40:00|2719.7|2716.2|2727.8|2724.3|2727.8|2724.3|2718.8|2715.3|505
1613634300000|2021-02-18 07:45:00|2727.7|2724.2|2722.5|2719|2728.7|2725.2|2722.1|2718.6|746
1613634600000|2021-02-18 07:50:00|2722.6|2719.1|2723.2|2719.7|2724.1|2720.8|2720.4|2716.9|439
1613634900000|2021-02-18 07:55:00|2723.1|2719.6|2722.8|2719.3|2723.2|2719.7|2720.5|2717|364
1613635200000|2021-02-18 08:00:00|2722.7|2719.2|2721|2717.5|2722.7|2719.2|2718.8|2715.7|656
1613635500000|2021-02-18 08:05:00|2721.2|2717.7|2717.8|2714.3|2723.2|2719.7|2716.3|2713.4|603
1613635800000|2021-02-18 08:10:00|2717.7|2714.2|2720.5|2717|2721.6|2718.1|2716.9|2713.4|538
1613636100000|2021-02-18 08:15:00|2720.6|2717.1|2719.8|2716.3|2721.3|2717.8|2717.6|2714.1|403
1613636400000|2021-02-18 08:20:00|2720|2716.5|2723.8|2720.3|2724|2720.5|2719.5|2716.1|508
1613636700000|2021-02-18 08:25:00|2723.2|2721.2|2720.9|2717.4|2724.9|2721.6|2720.6|2717.1|506
1613637000000|2021-02-18 08:30:00|2721|2717.5|2723.5|2720|2723.9|2720.4|2719.8|2716.8|561
1613637300000|2021-02-18 08:35:00|2723.4|2719.9|2720.9|2717.4|2723.8|2720.3|2718.4|2714.9|453
1613637600000|2021-02-18 08:40:00|2721.1|2717.6|2725.7|2722.2|2726.1|2722.6|2720.3|2716.8|499
1613637900000|2021-02-18 08:45:00|2725.6|2722.1|2734|2730.5|2735.9|2732.4|2725.6|2722.1|820
1613638200000|2021-02-18 08:50:00|2734.1|2730.6|2735.8|2732.3|2736.6|2733.1|2731.7|2728.2|731
1613638500000|2021-02-18 08:55:00|2735.9|2732.4|2734.9|2731.4|2737.3|2733.8|2734.1|2730.6|662
1613638800000|2021-02-18 09:00:00|2734.8|2731.3|2733.3|2729.8|2735.7|2732.2|2732.6|2729.1|580
1613639100000|2021-02-18 09:05:00|2733.4|2729.9|2730.8|2727.3|2734|2730.5|2729.9|2726.4|546
1613639400000|2021-02-18 09:10:00|2730.9|2727.4|2731.1|2729.1|2733.6|2730.6|2730.7|2727.2|499
1613639700000|2021-02-18 09:15:00|2731|2729|2731.5|2728|2732.5|2729.5|2728.5|2725.8|585
1613640000000|2021-02-18 09:20:00|2731.7|2728.2|2732.8|2729.3|2733.7|2730.2|2730.6|2727.1|471
1613640300000|2021-02-18 09:25:00|2733|2729.5|2726.3|2722.8|2733.7|2730.2|2724.9|2721.8|650
1613640600000|2021-02-18 09:30:00|2726.2|2722.7|2723.8|2720.3|2728.4|2724.9|2723.3|2720.2|493
1613640900000|2021-02-18 09:35:00|2723.5|2720|2724.5|2721|2727.6|2724.2|2721.7|2718.5|569
1613641200000|2021-02-18 09:40:00|2724.7|2721.2|2726.1|2722.6|2728.6|2725.1|2724.1|2720.6|480
1613641500000|2021-02-18 09:45:00|2726.7|2723.2|2727.1|2723.6|2727.7|2724.2|2724.5|2721.3|432
1613641800000|2021-02-18 09:50:00|2726.9|2723.4|2726.7|2723.2|2727.9|2724.4|2724.2|2720.7|451
1613642100000|2021-02-18 09:55:00|2726.8|2723.3|2727.3|2723.8|2728.2|2724.7|2724.7|2721.2|426
1613642400000|2021-02-18 10:00:00|2727.2|2723.7|2725|2721.5|2727.9|2724.4|2724.6|2721.1|425
1613642700000|2021-02-18 10:05:00|2724.7|2721.2|2724.8|2721.3|2726.3|2722.8|2723.7|2720.2|424
1613643000000|2021-02-18 10:10:00|2724.4|2720.9|2715.5|2712|2724.9|2721.7|2711.2|2707.7|547
1613643300000|2021-02-18 10:15:00|2715.4|2711.9|2716.2|2712.7|2717.2|2713.8|2714.1|2710.6|680
1613643600000|2021-02-18 10:20:00|2716.4|2712.9|2712.5|2709|2716.7|2713.2|2712|2708.5|438
1613643900000|2021-02-18 10:25:00|2712.4|2708.9|2717.6|2714.1|2718.3|2715.1|2712.2|2708.7|374
1613644200000|2021-02-18 10:30:00|2717.3|2713.8|2716.1|2712.6|2719|2715.5|2715.8|2712.3|568
1613644500000|2021-02-18 10:35:00|2716|2712.5|2717.2|2713.7|2719|2716.2|2715.6|2712.5|511
1613644800000|2021-02-18 10:40:00|2717.3|2713.8|2716.8|2713.3|2717.8|2714.9|2715.7|2712.2|426
1613645100000|2021-02-18 10:45:00|2716.9|2713.4|2719.2|2715.7|2719.4|2715.9|2715.6|2712.2|564
1613645400000|2021-02-18 10:50:00|2719.1|2715.6|2720.1|2716.6|2720.6|2717.3|2717.9|2714.4|384
1613645700000|2021-02-18 10:55:00|2720|2716.5|2719.7|2716.2|2721.6|2718.1|2718.8|2715.7|464
1613646000000|2021-02-18 11:00:00|2719.4|2715.9|2717.7|2714.2|2720|2717.1|2715|2712.1|640
1613646300000|2021-02-18 11:05:00|2718|2714.5|2719.6|2716.1|2722|2718.5|2715.9|2712.4|621
1613646600000|2021-02-18 11:10:00|2719.5|2716|2720.7|2717.2|2720.7|2718.1|2718.1|2714.8|467
1613646900000|2021-02-18 11:15:00|2720.6|2717.1|2721.3|2717.8|2722.2|2719.2|2718.7|2715.2|448
1613647200000|2021-02-18 11:20:00|2721.4|2717.9|2724|2720.5|2725.1|2722.2|2720.3|2716.8|462
1613647500000|2021-02-18 11:25:00|2724.2|2720.7|2721.8|2718.3|2724.3|2721.2|2720.5|2717.4|474
1613647800000|2021-02-18 11:30:00|2721.6|2718.1|2720.1|2716.6|2722.9|2719.7|2718.8|2715.3|448
1613648100000|2021-02-18 11:35:00|2720.3|2716.8|2722.5|2719|2723.5|2720.1|2717.1|2714.4|474
1613648400000|2021-02-18 11:40:00|2722.7|2719.2|2720.5|2717|2722.9|2719.5|2719.2|2716.2|367
1613648700000|2021-02-18 11:45:00|2720.6|2717.1|2722.6|2719.1|2724|2721.1|2719.8|2716.9|429
1613649000000|2021-02-18 11:50:00|2722.7|2719.2|2719.2|2715.7|2724.4|2721.1|2719.2|2715.7|441
1613649300000|2021-02-18 11:55:00|2719.3|2715.8|2717.6|2714.1|2719.7|2716.2|2716.6|2713.1|526
1613649600000|2021-02-18 12:00:00|2717.5|2714|2720|2716.5|2720.9|2717.5|2717|2713.5|589
1613649900000|2021-02-18 12:05:00|2719.8|2716.3|2717.3|2713.8|2720.9|2718.1|2716.7|2713.2|463
1613650200000|2021-02-18 12:10:00|2717.5|2714|2714|2710.5|2718.1|2715.3|2713.7|2710.5|429
1613650500000|2021-02-18 12:15:00|2714.1|2710.6|2714.4|2710.9|2715|2712|2707.5|2704|696
1613650800000|2021-02-18 12:20:00|2714.2|2710.7|2714.7|2711.2|2714.9|2711.5|2710.2|2706.7|562
1613651100000|2021-02-18 12:25:00|2714.9|2711.4|2716.4|2712.9|2718|2714.5|2714.7|2711.2|406
1613651400000|2021-02-18 12:30:00|2716.3|2712.8|2717.4|2713.9|2718.4|2714.9|2715|2711.5|498
1613651700000|2021-02-18 12:35:00|2717.3|2713.8|2719.3|2715.8|2720.1|2716.6|2717|2713.5|582
1613652000000|2021-02-18 12:40:00|2719.2|2715.7|2718.9|2715.4|2720.9|2717.4|2717.9|2714.4|463
1613652300000|2021-02-18 12:45:00|2719.1|2715.6|2722.7|2719.2|2723.4|2719.9|2718.1|2715.2|468
1613652600000|2021-02-18 12:50:00|2722.6|2719.1|2720.6|2717.1|2724.1|2721.4|2719.8|2716.3|642
1613652900000|2021-02-18 12:55:00|2720.4|2716.9|2721.3|2717.8|2721.5|2718.3|2718.8|2715.6|433
1613653200000|2021-02-18 13:00:00|2721.5|2718|2723.9|2720.4|2727.4|2723.9|2719.6|2716.1|733
1613653500000|2021-02-18 13:05:00|2724.1|2720.6|2729.7|2726.2|2733.8|2730.3|2723.3|2719.8|963
1613653800000|2021-02-18 13:10:00|2729.6|2726.1|2728.9|2725.4|2731.3|2727.8|2726.4|2722.9|747
1613654100000|2021-02-18 13:15:00|2729|2725.5|2726.4|2722.9|2729.3|2725.8|2725.8|2722.3|566
1613654400000|2021-02-18 13:20:00|2726.2|2722.7|2725.1|2723.1|2726.3|2723.7|2724|2720.5|617
1613654700000|2021-02-18 13:25:00|2725|2723|2727.3|2723.8|2727.3|2723.8|2721.8|2718.5|403
1613655000000|2021-02-18 13:30:00|2727.2|2723.7|2728.6|2725.1|2729.8|2726.3|2724|2720.5|733
1613655300000|2021-02-18 13:35:00|2728.7|2725.2|2726.3|2722.8|2729.6|2726.1|2723.1|2719.6|592
1613655600000|2021-02-18 13:40:00|2726.2|2722.7|2721.6|2718.1|2726.9|2723.4|2721.1|2717.6|586
1613655900000|2021-02-18 13:45:00|2721.7|2718.2|2724.3|2720.8|2726.1|2722.6|2719.9|2716.4|642
1613656200000|2021-02-18 13:50:00|2724.2|2720.7|2724.8|2721.3|2725.8|2722.6|2722|2718.5|558
1613656500000|2021-02-18 13:55:00|2724.9|2721.4|2727.7|2724.2|2729.4|2726.6|2723|2720.1|676
1613656800000|2021-02-18 14:00:00|2727.6|2724.1|2718.6|2715.1|2727.8|2724.3|2717.7|2714.2|777
1613657100000|2021-02-18 14:05:00|2718.5|2715|2717|2713.5|2720.1|2716.9|2713.3|2709.8|854
1613657400000|2021-02-18 14:10:00|2717.1|2713.6|2716.3|2712.8|2719.4|2715.9|2715.4|2711.9|769
1613657700000|2021-02-18 14:15:00|2716.1|2712.6|2716.8|2713.3|2719.8|2716.3|2713.4|2709.9|721
1613658000000|2021-02-18 14:20:00|2717|2713.5|2717.8|2714.3|2720.3|2716.8|2712.9|2709.4|608
1613658300000|2021-02-18 14:25:00|2718|2714.5|2718.2|2714.7|2720.8|2717.3|2717.6|2714.1|495
1613658600000|2021-02-18 14:30:00|2718.3|2714.8|2728.9|2725.4|2730.6|2727.1|2707.6|2704.1|930
1613658900000|2021-02-18 14:35:00|2729|2725.5|2722.4|2718.9|2735.3|2731.8|2722.3|2718.8|905
1613659200000|2021-02-18 14:40:00|2722.1|2718.6|2713.4|2709.9|2722.2|2718.7|2709.5|2706|958
1613659500000|2021-02-18 14:45:00|2713|2709.5|2709|2705.5|2715.8|2712.3|2703.9|2700.4|910
1613659800000|2021-02-18 14:50:00|2708.9|2705.4|2708.2|2704.7|2712.8|2709.3|2704.6|2701.5|936
1613660100000|2021-02-18 14:55:00|2708|2704.5|2717.3|2713.8|2717.7|2714.2|2705.5|2702|1038
1613660400000|2021-02-18 15:00:00|2717.4|2713.9|2708.4|2704.9|2717.6|2714.8|2708.1|2704.6|1051
1613660700000|2021-02-18 15:05:00|2708.3|2704.8|2704.3|2700.8|2709.3|2705.8|2700.4|2696.9|1199
1613661000000|2021-02-18 15:10:00|2704|2700.5|2706.5|2703|2712|2708.5|2700.7|2697.2|1211
1613661300000|2021-02-18 15:15:00|2706.8|2703.3|2704.3|2700.8|2707.1|2703.6|2696.1|2692.6|1170
1613661600000|2021-02-18 15:20:00|2704.4|2700.9|2696.2|2692.7|2706.3|2703.5|2695.5|2692|1195
1613661900000|2021-02-18 15:25:00|2696.3|2692.8|2703.4|2699.9|2704.9|2701.4|2688.9|2685.4|1323
1613662200000|2021-02-18 15:30:00|2703.5|2700|2708.3|2704.8|2709.4|2706.4|2700.3|2697.1|1089
1613662500000|2021-02-18 15:35:00|2708.2|2704.7|2709.6|2706.1|2710.3|2707.4|2706.2|2702.8|965
1613662800000|2021-02-18 15:40:00|2709.4|2705.9|2707.8|2705.8|2710.3|2707.7|2704.3|2702.2|806
1613663100000|2021-02-18 15:45:00|2707.9|2705.9|2711.8|2709.8|2713.5|2710.7|2705.4|2703.4|895
1613663400000|2021-02-18 15:50:00|2711.7|2709.7|2712.9|2709.4|2714.1|2711.4|2708.9|2705.4|800
1613663700000|2021-02-18 15:55:00|2713|2709.5|2707.8|2705.8|2713.1|2709.6|2706.1|2702.6|666
1613664000000|2021-02-18 16:00:00|2707.9|2705.9|2707.3|2705.3|2711.2|2708.1|2705|2702.3|784
1613664300000|2021-02-18 16:05:00|2707.5|2705.5|2702.8|2700.8|2708|2706|2700.9|2698.1|652
1613664600000|2021-02-18 16:10:00|2703.2|2701.2|2702.5|2700.5|2703.6|2701.6|2699.3|2697.1|700
1613664900000|2021-02-18 16:15:00|2702.4|2700.4|2709.2|2707.2|2711|2707.9|2700.5|2698.5|794
1613665200000|2021-02-18 16:20:00|2709.3|2707.3|2710.8|2708.8|2713.1|2710.8|2709.3|2707.3|610
1613665500000|2021-02-18 16:25:00|2711.1|2709.1|2706.9|2703.4|2711.8|2709.8|2706.3|2703.4|575
1613665800000|2021-02-18 16:30:00|2707|2703.5|2704.8|2702.8|2707|2704.9|2704.5|2702.1|608
1613666100000|2021-02-18 16:35:00|2704.7|2702.7|2703.3|2701.3|2707.6|2705.4|2702.9|2700.9|568
1613666400000|2021-02-18 16:40:00|2703.5|2701.5|2703.7|2701.7|2704.7|2702.5|2701.6|2699.6|554
1613666700000|2021-02-18 16:45:00|2703.9|2701.9|2703.5|2701.5|2704.8|2702.4|2702|2699.6|457
1613667000000|2021-02-18 16:50:00|2703.4|2701.4|2705.8|2703.8|2706.5|2704.5|2701.4|2699.4|594
1613667300000|2021-02-18 16:55:00|2705.7|2703.7|2708.1|2706.1|2708.8|2706.8|2705.1|2702.4|486
1613667600000|2021-02-18 17:00:00|2707.9|2705.9|2707.8|2705.8|2708.4|2706.1|2706.4|2704.4|441
1613667900000|2021-02-18 17:05:00|2707.9|2705.9|2706|2704|2707.9|2705.9|2705.4|2703.4|426
1613668200000|2021-02-18 17:10:00|2706.1|2704.1|2706|2704|2707.1|2704.6|2704.4|2701.9|355
1613668500000|2021-02-18 17:15:00|2705.9|2703.9|2707|2705|2707.7|2705.7|2704.5|2701.9|413
1613668800000|2021-02-18 17:20:00|2707.1|2705.1|2712|2708.5|2712.9|2710.4|2706.9|2704.9|485
1613669100000|2021-02-18 17:25:00|2712.1|2708.6|2712.5|2710.5|2713.8|2711.4|2710.9|2708.5|405
1613669400000|2021-02-18 17:30:00|2712.6|2710.6|2711.3|2709.3|2714.2|2711.6|2710.8|2708.1|353
1613669700000|2021-02-18 17:35:00|2711.4|2709.4|2711.2|2709.2|2712.1|2710.1|2710.7|2707.9|325
1613670000000|2021-02-18 17:40:00|2711.1|2709.1|2710.6|2708.6|2712|2709.7|2709.7|2707.4|278
1613670300000|2021-02-18 17:45:00|2710.4|2708.4|2711.8|2709.8|2713|2710.2|2709.6|2706.9|324
1613670600000|2021-02-18 17:50:00|2711.9|2709.9|2708.6|2706.6|2712.2|2709.9|2708.5|2705.7|258
1613670900000|2021-02-18 17:55:00|2708.2|2706.2|2709.1|2705.6|2709.6|2706.7|2707|2704.4|300
1613671200000|2021-02-18 18:00:00|2709.2|2705.7|2705.9|2703.9|2709.2|2706.6|2705.8|2703.6|408
1613671500000|2021-02-18 18:05:00|2706.1|2704.1|2705|2701.5|2707.5|2705|2704.1|2701.2|373
1613671800000|2021-02-18 18:10:00|2705.1|2701.6|2703.6|2700.1|2705.9|2702.9|2701.8|2699|462
1613672100000|2021-02-18 18:15:00|2703.5|2700|2704.3|2700.8|2705.3|2702|2702.3|2699.3|358
1613672400000|2021-02-18 18:20:00|2704.4|2700.9|2707.1|2703.6|2707.5|2704.9|2701.6|2698.8|516
1613672700000|2021-02-18 18:25:00|2706.9|2703.4|2708.1|2704.6|2709.2|2706.3|2706|2703.2|459
1613673000000|2021-02-18 18:30:00|2708.2|2704.7|2705.8|2703.8|2709.7|2706.8|2705.8|2703.2|370
1613673300000|2021-02-18 18:35:00|2705.7|2703.7|2704.6|2702.6|2707.8|2705|2704.6|2701.9|356
1613673600000|2021-02-18 18:40:00|2704.7|2702.7|2702.4|2700.4|2705.4|2702.7|2701.8|2699.2|370
1613673900000|2021-02-18 18:45:00|2702.5|2700.5|2705|2703|2707.7|2705.5|2702.4|2700.4|366
1613674200000|2021-02-18 18:50:00|2705.1|2703.1|2704.4|2700.9|2707.5|2704.6|2703.7|2700.9|282
1613674500000|2021-02-18 18:55:00|2704.3|2700.8|2701.7|2699.7|2704.4|2702.3|2701.4|2698.7|265
1613674800000|2021-02-18 19:00:00|2701.6|2699.6|2705.5|2702|2706.1|2703.1|2701.1|2698.5|356
1613675100000|2021-02-18 19:05:00|2705.7|2702.2|2704.8|2702.8|2707.1|2704.5|2704.1|2701.3|353
1613675400000|2021-02-18 19:10:00|2704.7|2702.7|2706.9|2704.9|2708.8|2705.9|2704.3|2700.9|277
1613675700000|2021-02-18 19:15:00|2707|2705|2707.4|2705.4|2709.7|2707.1|2705.8|2703|308
1613676000000|2021-02-18 19:20:00|2707.2|2705.2|2709.5|2706|2711|2708.2|2707.2|2704.3|352
1613676300000|2021-02-18 19:25:00|2709.4|2705.9|2709.7|2706.2|2710.8|2708|2708.3|2705.2|210
1613676600000|2021-02-18 19:30:00|2709.6|2706.1|2709.7|2706.2|2710.4|2706.9|2708|2705|257
1613676900000|2021-02-18 19:35:00|2709.6|2706.1|2707.9|2704.4|2710.7|2707.2|2707.5|2704.3|295
1613677200000|2021-02-18 19:40:00|2708|2704.5|2706.9|2703.4|2708.3|2705.5|2706.4|2702.9|223
1613677500000|2021-02-18 19:45:00|2707|2703.5|2705.9|2702.4|2708|2704.7|2705.4|2702.3|249
1613677800000|2021-02-18 19:50:00|2705.7|2702.2|2705.3|2701.8|2706.8|2703.3|2704.3|2700.8|249
1613678100000|2021-02-18 19:55:00|2705.2|2701.7|2707.4|2703.9|2708.4|2705.4|2704.5|2701.5|368
1613678400000|2021-02-18 20:00:00|2707.3|2703.8|2704.9|2701.4|2707.6|2704.7|2704.7|2701.4|320
1613678700000|2021-02-18 20:05:00|2705|2701.5|2706.9|2703.4|2707.3|2704.2|2704.2|2700.8|256
1613679000000|2021-02-18 20:10:00|2707|2703.5|2705.4|2701.9|2707|2703.5|2704.3|2701.4|225
1613679300000|2021-02-18 20:15:00|2705.5|2702|2705.3|2703.3|2706.5|2703.6|2704.6|2701.3|233
1613679600000|2021-02-18 20:20:00|2705.4|2703.4|2702.4|2700.4|2705.4|2703.4|2702.3|2699.4|167
1613679900000|2021-02-18 20:25:00|2702.5|2700.5|2703.4|2699.9|2704.7|2701.8|2702.5|2699.9|181
1613680200000|2021-02-18 20:30:00|2703.6|2700.1|2701.6|2698.1|2704|2701.3|2700.9|2698.1|213
1613680500000|2021-02-18 20:35:00|2701.7|2698.2|2701.8|2699.8|2703.1|2700.4|2701|2698.2|231
1613680800000|2021-02-18 20:40:00|2701.9|2699.9|2703.6|2700.1|2704.2|2701.4|2701.7|2699.2|205
1613681100000|2021-02-18 20:45:00|2703.4|2699.9|2701.6|2699.6|2704.3|2701.1|2701|2698.1|289
1613681400000|2021-02-18 20:50:00|2702.7|2700.7|2701|2699|2703.5|2700.7|2700.9|2698.1|314
1613681700000|2021-02-18 20:55:00|2701.1|2699.1|2700.3|2698.3|2702.8|2700.2|2699.4|2696.5|320
1613682000000|2021-02-18 21:00:00|2700.2|2698.2|2702.5|2699|2703.6|2700.8|2700.2|2697.9|295
1613682300000|2021-02-18 21:05:00|2702.4|2698.9|2704.3|2700.8|2704.4|2701.6|2701.4|2698.6|197
1613682600000|2021-02-18 21:10:00|2704.4|2700.9|2706.9|2703.4|2707.8|2704.3|2703.1|2700.3|181
1613682900000|2021-02-18 21:15:00|2707.4|2703.9|2707.5|2704|2709.6|2706.1|2706.5|2702.5|232
1613683200000|2021-02-18 21:20:00|2707.6|2704.1|2708.5|2705|2709.2|2705.7|2706|2702.5|216
1613683500000|2021-02-18 21:25:00|2708.3|2704.8|2707.6|2704.1|2708.7|2705.2|2706.4|2702.9|158
1613683800000|2021-02-18 21:30:00|2707.3|2703.8|2708|2704.5|2709.3|2705.8|2705.8|2702.3|227
1613684100000|2021-02-18 21:35:00|2707.3|2703.8|2709.4|2705.9|2709.9|2706.4|2706.9|2703.4|220
1613684400000|2021-02-18 21:40:00|2709.5|2706|2708.5|2705|2710|2706.5|2707.2|2703.7|160
1613684700000|2021-02-18 21:45:00|2708.9|2705.4|2705.6|2702.1|2711.3|2705.4|2704.3|2700.8|232
1613685000000|2021-02-18 21:50:00|2705.4|2701.9|2704.4|2700.9|2707.9|2702.5|2703.6|2697.7|212
1613685300000|2021-02-18 21:55:00|2704.5|2701|2704.5|2701|2709.4|2702.3|2704.1|2696.5|274
1613689200000|2021-02-18 23:00:00|2705.4|2701.9|2706.8|2703.3|2710.8|2704.2|2704.9|2701.4|205
1613689500000|2021-02-18 23:05:00|2706.3|2702.8|2704.9|2701.4|2709.7|2704.5|2704.3|2700.5|182
1613689800000|2021-02-18 23:10:00|2704.8|2701.3|2704.5|2701|2705.5|2702|2704.3|2700.8|81
1613690100000|2021-02-18 23:15:00|2704.6|2701.1|2701.5|2698|2704.9|2701.5|2701.5|2698|95
1613690400000|2021-02-18 23:20:00|2701.6|2698.1|2700.4|2696.9|2703.1|2699.6|2699.4|2695.9|148
1613690700000|2021-02-18 23:25:00|2700.3|2696.8|2702.2|2698.7|2702.3|2698.8|2699|2695.5|160
1613691000000|2021-02-18 23:30:00|2702|2698.5|2700.7|2697.2|2702.4|2698.9|2700.1|2696.6|151
1613691300000|2021-02-18 23:35:00|2700.6|2697.1|2700.8|2697.3|2700.9|2697.4|2700|2696.5|108
1613691600000|2021-02-18 23:40:00|2700.9|2697.4|2697.8|2694.3|2702|2698.5|2696|2692.5|255
1613691900000|2021-02-18 23:45:00|2697.9|2694.4|2696.4|2692.9|2698.2|2694.7|2695.7|2692.2|201
1613692200000|2021-02-18 23:50:00|2696.6|2693.1|2692.8|2689.3|2697.3|2693.8|2691.4|2687.9|303
1613692500000|2021-02-18 23:55:00|2692.9|2689.4|2660.8|2655.5|2695.7|2689.4|2617.5|2605.5|661
1613692800000|2021-02-19 00:00:00|2660.6|2655.4|2674.7|2671.2|2678.1|2672.3|2652.9|2648.1|1191
1613693100000|2021-02-19 00:05:00|2674.5|2671|2688.2|2684.7|2690.4|2686.9|2673.9|2670.4|892
1613693400000|2021-02-19 00:10:00|2688.4|2684.9|2684.8|2681.3|2689.4|2685.9|2682.4|2678.9|582
1613693700000|2021-02-19 00:15:00|2684.9|2681.4|2696|2692.5|2702.4|2698.9|2684.8|2681.3|770
1613694000000|2021-02-19 00:20:00|2696.2|2692.7|2687.5|2684|2697.7|2694.2|2686.7|2683.2|439
1613694300000|2021-02-19 00:25:00|2687.6|2684.1|2686|2682.5|2693.3|2689.8|2683.7|2680.2|596
1613694600000|2021-02-19 00:30:00|2686.1|2682.6|2686.5|2683|2687.4|2684.3|2684.6|2681.4|412
1613694900000|2021-02-19 00:35:00|2686.4|2682.9|2678.4|2674.9|2688|2684.5|2677.4|2674.2|526
1613695200000|2021-02-19 00:40:00|2678.2|2674.7|2677.2|2673.7|2679.8|2676.3|2672.1|2668.6|487
1613695500000|2021-02-19 00:45:00|2677.1|2673.6|2683.3|2679.8|2684.7|2681.2|2676.8|2673.3|334
1613695800000|2021-02-19 00:50:00|2683.4|2679.9|2689|2685.5|2689|2685.5|2683.4|2679.9|348
1613696100000|2021-02-19 00:55:00|2688.9|2685.4|2689.6|2686.1|2692.8|2689.3|2688.3|2684.8|469
1613696400000|2021-02-19 01:00:00|2689.5|2686|2677.7|2674.2|2693.5|2690|2674.6|2671.1|1055
1613696700000|2021-02-19 01:05:00|2677.6|2674.1|2671.1|2667.6|2677.6|2674.1|2666.9|2663.4|1121
1613697000000|2021-02-19 01:10:00|2670.8|2667.3|2664.6|2661.1|2672.6|2669.1|2663.1|2659.6|959
1613697300000|2021-02-19 01:15:00|2664.5|2661|2674.1|2670.6|2675.7|2672.2|2660.4|2656.9|908
1613697600000|2021-02-19 01:20:00|2674.4|2670.9|2672.2|2668.7|2674.6|2671.1|2668.4|2664.9|742
1613697900000|2021-02-19 01:25:00|2672.3|2668.8|2666.8|2663.3|2672.9|2669.4|2665.8|2662.3|745
1613698200000|2021-02-19 01:30:00|2666.7|2663.2|2663.5|2660|2669.7|2666.2|2658.5|2655|912
1613698500000|2021-02-19 01:35:00|2663.3|2659.8|2671.8|2668.3|2672.8|2669.3|2662.1|2658.6|853
1613698800000|2021-02-19 01:40:00|2671.9|2668.4|2669.4|2665.9|2672.5|2669|2667.7|2664.2|691
1613699100000|2021-02-19 01:45:00|2669.3|2665.8|2674|2670.5|2674.7|2671.2|2668.7|2665.2|571
1613699400000|2021-02-19 01:50:00|2674.2|2670.7|2676.9|2673.4|2678.8|2675.3|2672.6|2669.1|507
1613699700000|2021-02-19 01:55:00|2676.7|2673.2|2676.9|2673.4|2678.8|2675.3|2674.8|2671.3|488
1613700000000|2021-02-19 02:00:00|2676.8|2673.3|2672.2|2668.7|2677.7|2674.2|2671.7|2668.2|605
1613700300000|2021-02-19 02:05:00|2672.1|2668.6|2670.4|2666.9|2672.4|2668.9|2667|2663.5|594
1613700600000|2021-02-19 02:10:00|2670.2|2666.7|2668.4|2664.9|2671.8|2668.3|2666.7|2663.2|591
1613700900000|2021-02-19 02:15:00|2668.5|2665|2672.5|2669|2673.8|2670.3|2667.5|2664|412
1613701200000|2021-02-19 02:20:00|2672.3|2668.8|2672.3|2668.8|2672.7|2669.2|2666.1|2662.6|430
1613701500000|2021-02-19 02:25:00|2672.2|2668.7|2672.4|2668.9|2674.5|2671|2671.2|2667.7|403
1613701800000|2021-02-19 02:30:00|2672.5|2669|2665.6|2662.1|2672.5|2669|2662.3|2658.8|586
1613702100000|2021-02-19 02:35:00|2665.4|2661.9|2663.7|2660.2|2666.4|2662.9|2658.8|2655.3|612
1613702400000|2021-02-19 02:40:00|2663.6|2660.1|2678|2674.5|2679.2|2675.7|2663|2659.5|797
1613702700000|2021-02-19 02:45:00|2678.4|2674.9|2672.8|2669.3|2679.1|2675.6|2672.8|2669.3|664
1613703000000|2021-02-19 02:50:00|2673.2|2669.7|2671|2667.5|2674.6|2671.1|2670.8|2667.3|429
1613703300000|2021-02-19 02:55:00|2670.9|2667.4|2672.8|2669.3|2673.8|2670.3|2669.9|2666.4|487
1613703600000|2021-02-19 03:00:00|2672.7|2669.2|2670.5|2667|2672.7|2669.2|2668.7|2665.2|418
1613703900000|2021-02-19 03:05:00|2670.4|2666.9|2669.8|2666.3|2671.4|2667.9|2668.2|2664.7|382
1613704200000|2021-02-19 03:10:00|2669.7|2666.2|2674.2|2670.7|2674.3|2670.8|2669|2665.5|364
1613704500000|2021-02-19 03:15:00|2674.1|2670.6|2674.3|2670.8|2676.2|2672.7|2673.6|2670.1|419
1613704800000|2021-02-19 03:20:00|2674.2|2670.7|2672.3|2668.8|2675.2|2671.7|2670.2|2666.7|463
1613705100000|2021-02-19 03:25:00|2672.4|2668.9|2672.5|2669|2673.8|2670.3|2671.8|2668.3|471
1613705400000|2021-02-19 03:30:00|2672.7|2669.2|2673.2|2669.7|2674|2670.5|2671.2|2667.7|293
1613705700000|2021-02-19 03:35:00|2673.3|2669.8|2672|2668.5|2674.9|2671.4|2671.8|2668.3|261
1613706000000|2021-02-19 03:40:00|2672.1|2668.6|2672.9|2669.4|2673.2|2669.7|2669.3|2665.8|291
1613706300000|2021-02-19 03:45:00|2673|2669.5|2671.8|2668.3|2673|2669.5|2670.7|2667.2|262
1613706600000|2021-02-19 03:50:00|2671.9|2668.4|2668.6|2665.1|2671.9|2668.4|2667|2663.8|336
1613706900000|2021-02-19 03:55:00|2668.5|2665|2669.2|2665.7|2670.1|2666.6|2667.8|2664.3|210
1613707200000|2021-02-19 04:00:00|2669.1|2665.6|2668.6|2665.1|2669.3|2665.8|2668|2664.5|161
1613707500000|2021-02-19 04:05:00|2668.7|2665.2|2668.5|2665|2669.1|2665.6|2667.3|2663.8|246
1613707800000|2021-02-19 04:10:00|2669|2665.5|2670.7|2667.2|2671.8|2668.3|2669|2665.5|222
1613708100000|2021-02-19 04:15:00|2670.8|2667.3|2672.7|2669.2|2673.2|2669.7|2670.7|2667.2|256
1613708400000|2021-02-19 04:20:00|2672.8|2669.3|2669.4|2665.9|2673.1|2669.6|2668.5|2665|299
1613708700000|2021-02-19 04:25:00|2669.7|2666.2|2669.9|2666.4|2670.3|2666.8|2667.6|2664.1|347
1613709000000|2021-02-19 04:30:00|2670|2666.5|2671.7|2668.2|2672.9|2669.4|2669.9|2666.4|203
1613709300000|2021-02-19 04:35:00|2671.8|2668.3|2673.3|2669.8|2673.3|2669.8|2671.8|2668.3|159
1613709600000|2021-02-19 04:40:00|2672.9|2669.4|2675.4|2671.9|2675.4|2671.9|2672.6|2669.1|276
1613709900000|2021-02-19 04:45:00|2675.6|2672.1|2676.4|2672.9|2677.9|2674.4|2674.2|2670.7|433
1613710200000|2021-02-19 04:50:00|2676.2|2672.7|2677|2673.5|2677.3|2673.8|2675|2671.5|309
1613710500000|2021-02-19 04:55:00|2676.9|2673.4|2678.6|2675.1|2678.9|2675.4|2675.7|2672.2|308
1613710800000|2021-02-19 05:00:00|2678|2674.5|2677.3|2673.8|2679.4|2675.9|2676.4|2672.9|410
1613711100000|2021-02-19 05:05:00|2677.6|2674.1|2676.2|2672.7|2679.9|2676.4|2675.5|2672|437
1613711400000|2021-02-19 05:10:00|2676.3|2672.8|2680.5|2677|2681.3|2677.8|2676.1|2672.6|436
1613711700000|2021-02-19 05:15:00|2680.6|2677.1|2678.8|2675.3|2680.8|2677.3|2678.1|2674.6|358
1613712000000|2021-02-19 05:20:00|2678.5|2675|2678.7|2675.2|2680.6|2677.1|2677.7|2674.2|356
1613712300000|2021-02-19 05:25:00|2678.6|2675.1|2676.8|2673.3|2679.2|2675.7|2676.1|2672.6|369
1613712600000|2021-02-19 05:30:00|2676.7|2673.2|2678.1|2674.6|2680.8|2677.3|2674.4|2670.9|832
1613712900000|2021-02-19 05:35:00|2677.9|2674.4|2683.5|2680|2685|2681.5|2677.6|2674.1|739
1613713200000|2021-02-19 05:40:00|2683.8|2680.3|2682.2|2678.7|2683.8|2680.3|2680.1|2676.6|645
1613713500000|2021-02-19 05:45:00|2682.1|2678.6|2685.1|2681.6|2685.2|2681.7|2680.1|2676.6|730
1613713800000|2021-02-19 05:50:00|2684.8|2681.3|2685.2|2681.7|2688.1|2684.6|2684|2680.5|834
1613714100000|2021-02-19 05:55:00|2685.1|2681.6|2685.1|2681.6|2687.6|2684.4|2684.4|2680.9|612
1613714400000|2021-02-19 06:00:00|2685.5|2682|2685|2681.5|2687.8|2684.3|2684.7|2681.2|605
1613714700000|2021-02-19 06:05:00|2684.9|2681.4|2692.2|2688.7|2692.6|2689.1|2684.3|2680.8|670
1613715000000|2021-02-19 06:10:00|2692.5|2689|2698.6|2695.1|2699.6|2696.1|2691.4|2687.9|874
1613715300000|2021-02-19 06:15:00|2698.3|2694.8|2700.7|2697.2|2702|2698.5|2697.6|2694.1|869
1613715600000|2021-02-19 06:20:00|2700.8|2697.3|2697|2693.5|2701.4|2697.9|2696.9|2693.4|622
1613715900000|2021-02-19 06:25:00|2697.1|2693.6|2692.8|2689.3|2697.1|2693.6|2692|2688.5|584
1613716200000|2021-02-19 06:30:00|2692.9|2689.4|2694.5|2691|2695.8|2692.3|2692.7|2689.2|589
1613716500000|2021-02-19 06:35:00|2694.8|2691.3|2693.3|2689.8|2695.6|2692.1|2690.4|2686.9|615
1613716800000|2021-02-19 06:40:00|2693.5|2690|2695.6|2692.1|2695.7|2692.2|2690.8|2687.3|521
1613717100000|2021-02-19 06:45:00|2695.3|2691.8|2691.6|2688.1|2695.4|2691.9|2691.1|2687.6|370
1613717400000|2021-02-19 06:50:00|2691.7|2688.2|2690.9|2687.4|2693.2|2689.7|2688.5|2685|453
1613717700000|2021-02-19 06:55:00|2690.8|2687.3|2690.9|2687.4|2692.3|2688.8|2690.2|2686.7|470
1613718000000|2021-02-19 07:00:00|2691.4|2687.9|2690.9|2687.4|2693.1|2689.6|2689.5|2686|552
1613718300000|2021-02-19 07:05:00|2691.5|2688|2689.7|2686.2|2693.3|2689.8|2689.5|2686|493
1613718600000|2021-02-19 07:10:00|2689.9|2686.4|2691.8|2688.3|2693.3|2689.8|2686.6|2683.1|614
1613718900000|2021-02-19 07:15:00|2691.7|2688.2|2692.9|2689.4|2693.7|2690.8|2691.3|2687.8|571
1613719200000|2021-02-19 07:20:00|2693|2689.5|2691.7|2688.2|2694|2690.5|2691.3|2687.8|521
1613719500000|2021-02-19 07:25:00|2691.5|2688|2695|2691.5|2695.5|2692|2690.9|2687.4|572
1613719800000|2021-02-19 07:30:00|2695.2|2691.7|2690.2|2686.7|2696.1|2692.6|2689.5|2686|671
1613720100000|2021-02-19 07:35:00|2690.1|2686.6|2691.3|2687.8|2692|2688.5|2687.8|2684.3|517
1613720400000|2021-02-19 07:40:00|2691.2|2687.7|2693.4|2689.9|2695|2691.5|2689.2|2685.7|557
1613720700000|2021-02-19 07:45:00|2692.8|2689.3|2693.7|2690.2|2695.4|2691.9|2692|2688.5|388
1613721000000|2021-02-19 07:50:00|2694|2690.5|2695.2|2691.7|2696|2692.5|2693|2689.5|552
1613721300000|2021-02-19 07:55:00|2695.1|2691.6|2694.9|2691.4|2696.1|2692.6|2694.6|2691.1|446
1613721600000|2021-02-19 08:00:00|2694.8|2691.3|2696.3|2692.8|2698.5|2695|2693.2|2689.8|744
1613721900000|2021-02-19 08:05:00|2696.1|2692.6|2696.8|2693.3|2697.6|2694.6|2694.4|2691|671
1613722200000|2021-02-19 08:10:00|2696.7|2693.2|2694.5|2691|2697|2694.3|2691.6|2688.6|619
1613722500000|2021-02-19 08:15:00|2694.4|2690.9|2685|2681.5|2698.3|2694.8|2684.4|2680.9|786
1613722800000|2021-02-19 08:20:00|2684.8|2681.3|2688.2|2684.7|2689.1|2685.6|2684.3|2680.8|671
1613723100000|2021-02-19 08:25:00|2688.3|2684.8|2689.7|2686.2|2690.2|2686.7|2687.8|2684.3|509
1613723400000|2021-02-19 08:30:00|2689.5|2686|2692.9|2689.4|2693.3|2689.8|2689.4|2685.9|704
1613723700000|2021-02-19 08:35:00|2692.7|2689.2|2695.1|2691.6|2695.7|2692.2|2692.6|2689.1|455
1613724000000|2021-02-19 08:40:00|2695.2|2691.7|2698.8|2695.3|2705.4|2702.1|2694.5|2691|770
1613724300000|2021-02-19 08:45:00|2698.9|2695.4|2697.6|2694.1|2700|2697.2|2696.2|2692.7|536
1613724600000|2021-02-19 08:50:00|2697.5|2694|2700.7|2697.2|2701.6|2698.1|2697.2|2693.7|608
1613724900000|2021-02-19 08:55:00|2700.6|2697.1|2714.4|2710.9|2716.4|2712.9|2700.2|2697.1|764
1613725200000|2021-02-19 09:00:00|2714.5|2711|2712.5|2709|2715.8|2712.3|2709.7|2706.2|608
1613725500000|2021-02-19 09:05:00|2712.4|2708.9|2710.4|2706.9|2712.7|2709.2|2709.3|2705.8|544
1613725800000|2021-02-19 09:10:00|2710.9|2707.4|2714|2710.5|2714.9|2711.4|2710.1|2706.6|539
1613726100000|2021-02-19 09:15:00|2714.1|2710.6|2717.5|2714|2718.3|2714.8|2712.3|2708.8|463
1613726400000|2021-02-19 09:20:00|2717.6|2714.1|2720.8|2717.3|2721.3|2717.8|2715.5|2712.8|505
1613726700000|2021-02-19 09:25:00|2720.7|2717.2|2713.2|2709.7|2720.8|2717.3|2711.1|2707.6|582
1613727000000|2021-02-19 09:30:00|2713.4|2709.9|2714.8|2711.3|2716.3|2712.8|2711.9|2708.4|532
1613727300000|2021-02-19 09:35:00|2714.7|2711.2|2716.2|2712.7|2719.5|2716|2713.8|2710.3|425
1613727600000|2021-02-19 09:40:00|2716.1|2712.6|2713.8|2710.3|2716.3|2712.8|2713.3|2709.8|451
1613727900000|2021-02-19 09:45:00|2713.9|2710.4|2711.5|2708|2715.3|2711.8|2710.2|2706.7|396
1613728200000|2021-02-19 09:50:00|2711.4|2707.9|2709.8|2706.3|2711.6|2708.1|2707.8|2704.3|540
1613728500000|2021-02-19 09:55:00|2709.7|2706.2|2708.5|2705|2710.8|2707.3|2706.4|2702.9|447
1613728800000|2021-02-19 10:00:00|2708|2704.5|2708|2704.5|2710.2|2706.7|2707.2|2703.7|493
1613729100000|2021-02-19 10:05:00|2708.3|2704.8|2708.6|2705.1|2709.8|2706.3|2706.1|2702.8|562
1613729400000|2021-02-19 10:10:00|2708.7|2705.2|2708.2|2704.7|2710.6|2707.1|2706.3|2702.8|625
1613729700000|2021-02-19 10:15:00|2708|2704.5|2709.9|2706.4|2710.7|2707.2|2707|2703.5|532
1613730000000|2021-02-19 10:20:00|2710.1|2706.6|2710.2|2706.7|2711|2708.2|2707.7|2704.2|429
1613730300000|2021-02-19 10:25:00|2710.1|2706.6|2711.4|2709.4|2712.7|2709.4|2708.9|2705.7|579
1613730600000|2021-02-19 10:30:00|2712.4|2708.9|2713.4|2709.9|2714.6|2711.8|2711|2707.8|733
1613730900000|2021-02-19 10:35:00|2714.2|2710.7|2714.7|2711.2|2716.3|2712.8|2713.1|2709.6|524
1613731200000|2021-02-19 10:40:00|2714.5|2711|2715.2|2711.7|2717.4|2714|2713.1|2709.6|478
1613731500000|2021-02-19 10:45:00|2715.3|2711.8|2715.4|2711.9|2716.8|2713.3|2714|2710.5|438
1613731800000|2021-02-19 10:50:00|2716|2712.5|2710.7|2707.2|2716.3|2712.8|2710.6|2707.1|478
1613732100000|2021-02-19 10:55:00|2710.5|2707|2712.5|2709|2713|2710.3|2710.5|2707|315
1613732400000|2021-02-19 11:00:00|2712.6|2709.1|2708.6|2706.6|2713.9|2710.8|2708|2705.5|460
1613732700000|2021-02-19 11:05:00|2708.4|2706.4|2708.9|2705.4|2710.1|2707.3|2706|2703.1|449
1613733000000|2021-02-19 11:10:00|2709|2705.5|2706.5|2704.5|2709.7|2706.2|2706|2703.3|363
1613733300000|2021-02-19 11:15:00|2706.6|2704.6|2706.9|2703.4|2709.7|2706.2|2706.4|2702.9|452
1613733600000|2021-02-19 11:20:00|2706.6|2703.1|2706|2702.5|2707.9|2704.4|2705.5|2702|355
1613733900000|2021-02-19 11:25:00|2706.1|2702.6|2704.5|2701|2707|2703.5|2703.7|2700.2|359
1613734200000|2021-02-19 11:30:00|2704.8|2701.3|2704.9|2701.4|2705.9|2702.4|2703.1|2699.6|329
1613734500000|2021-02-19 11:35:00|2705|2701.5|2706.8|2703.3|2707|2703.5|2704|2701.3|232
1613734800000|2021-02-19 11:40:00|2706.9|2703.4|2702.7|2699.2|2707.1|2703.6|2702.7|2699.2|246
1613735100000|2021-02-19 11:45:00|2702.8|2699.3|2701.7|2698.2|2704.2|2700.7|2700.2|2696.7|326
1613735400000|2021-02-19 11:50:00|2701.5|2698|2696.8|2693.3|2701.8|2698.3|2696.8|2693.3|449
1613735700000|2021-02-19 11:55:00|2696.9|2693.4|2698.3|2694.8|2698.5|2695|2696.2|2692.7|384
1613736000000|2021-02-19 12:00:00|2698.2|2694.7|2698|2694.5|2699.2|2695.7|2697.1|2693.6|408
1613736300000|2021-02-19 12:05:00|2697.9|2694.4|2699.6|2696.1|2700.1|2696.6|2696.4|2692.9|330
1613736600000|2021-02-19 12:10:00|2699.7|2696.2|2702|2698.5|2703.2|2699.7|2699.4|2695.9|350
1613736900000|2021-02-19 12:15:00|2701.9|2698.4|2702.4|2698.9|2703|2699.5|2699.4|2695.9|391
1613737200000|2021-02-19 12:20:00|2702.2|2698.7|2702.2|2698.7|2703.3|2700|2699.6|2696.1|372
1613737500000|2021-02-19 12:25:00|2702.3|2698.8|2708.1|2704.6|2708.2|2704.7|2701.7|2698.2|452
1613737800000|2021-02-19 12:30:00|2707.9|2704.4|2708.7|2705.2|2709.4|2705.9|2705.4|2701.9|504
1613738100000|2021-02-19 12:35:00|2708.8|2705.3|2707.1|2703.6|2709.3|2705.8|2706|2702.5|412
1613738400000|2021-02-19 12:40:00|2706.9|2703.4|2706.4|2702.9|2709.3|2705.8|2706.4|2702.9|340
1613738700000|2021-02-19 12:45:00|2706.7|2703.2|2708.5|2705|2709.2|2705.7|2706.6|2703.1|286
1613739000000|2021-02-19 12:50:00|2708.3|2704.8|2710.1|2706.6|2711.2|2707.7|2706.8|2703.7|359
1613739300000|2021-02-19 12:55:00|2710|2706.5|2709.9|2706.4|2712.4|2709|2708.6|2705.1|511
1613739600000|2021-02-19 13:00:00|2710|2706.5|2716.7|2713.2|2717.8|2714.5|2709.5|2706.1|810
1613739900000|2021-02-19 13:05:00|2716.6|2713.1|2720.2|2716.7|2722.4|2718.9|2714.6|2712.4|737
1613740200000|2021-02-19 13:10:00|2720.1|2716.6|2719|2715.5|2722.1|2718.6|2716.2|2713.3|732
1613740500000|2021-02-19 13:15:00|2719.1|2715.6|2714.8|2711.3|2721.5|2718|2714.1|2710.6|600
1613740800000|2021-02-19 13:20:00|2714.9|2711.4|2722.3|2718.8|2723.2|2719.7|2714|2710.5|781
1613741100000|2021-02-19 13:25:00|2722.2|2718.7|2718.2|2714.7|2723.7|2720.2|2718|2714.5|818
1613741400000|2021-02-19 13:30:00|2717.8|2714.3|2720.6|2717.1|2722.3|2718.8|2715.6|2712.1|721
1613741700000|2021-02-19 13:35:00|2720.3|2716.8|2715.5|2712|2722.8|2719.3|2713.3|2709.8|932
1613742000000|2021-02-19 13:40:00|2715.4|2711.9|2720.1|2716.6|2723.3|2719.8|2715.3|2711.8|741
1613742300000|2021-02-19 13:45:00|2720.2|2716.7|2738.4|2734.9|2741.2|2737.7|2719.4|2715.9|1220
1613742600000|2021-02-19 13:50:00|2738.3|2734.8|2738|2734.5|2742.3|2738.8|2734.8|2731.3|1079
1613742900000|2021-02-19 13:55:00|2738.1|2734.6|2760.5|2757|2763.2|2759.7|2733.2|2729.7|1241
1613743200000|2021-02-19 14:00:00|2760.8|2757.3|2754.7|2751.2|2763.4|2759.9|2752.9|2749.4|1282
1613743500000|2021-02-19 14:05:00|2754.8|2751.3|2749|2745.5|2756.2|2752.7|2744.5|2741|1338
1613743800000|2021-02-19 14:10:00|2749.5|2746|2749.7|2746.2|2753.6|2750.1|2747.8|2744.3|1056
1613744100000|2021-02-19 14:15:00|2750|2746.5|2747|2743.5|2754.2|2750.8|2746|2742.5|956
1613744400000|2021-02-19 14:20:00|2747.1|2743.6|2740.6|2737.1|2747.2|2743.7|2740.6|2737.1|944
1613744700000|2021-02-19 14:25:00|2740.7|2737.2|2738.6|2735.1|2745.4|2741.9|2736.5|2733|629
1613745000000|2021-02-19 14:30:00|2737.9|2734.4|2743.6|2740.1|2744.3|2741.1|2737.2|2733.7|856
1613745300000|2021-02-19 14:35:00|2743.5|2740|2740.9|2737.4|2744.5|2741|2732|2728.5|793
1613745600000|2021-02-19 14:40:00|2741.3|2737.8|2740.2|2736.7|2743.7|2740.2|2738.1|2734.6|814
1613745900000|2021-02-19 14:45:00|2740.4|2736.9|2756.7|2753.2|2761.3|2757.8|2739.6|2736.1|885
1613746200000|2021-02-19 14:50:00|2756.8|2753.3|2750.7|2747.2|2757.1|2753.6|2747.5|2744.3|817
1613746500000|2021-02-19 14:55:00|2751.1|2747.6|2744.4|2740.9|2752.2|2749.1|2744.2|2740.7|803
1613746800000|2021-02-19 15:00:00|2743.7|2740.2|2743.1|2739.6|2748.8|2746.2|2741.2|2737.7|1054
1613747100000|2021-02-19 15:05:00|2743.2|2739.7|2740.8|2737.3|2745.8|2742.3|2738.9|2735.4|947
1613747400000|2021-02-19 15:10:00|2740.7|2737.2|2739.1|2735.6|2743.1|2740.1|2738.2|2735|1054
1613747700000|2021-02-19 15:15:00|2739|2735.5|2742.6|2739.1|2747.6|2744.1|2738.7|2735.2|1018
1613748000000|2021-02-19 15:20:00|2742.7|2739.2|2738.2|2736.2|2744.4|2741.3|2738.2|2735.1|928
1613748300000|2021-02-19 15:25:00|2738.1|2736.1|2739.2|2737.2|2740.9|2738.1|2736.4|2733.1|984
1613748600000|2021-02-19 15:30:00|2739.1|2737.1|2742.7|2739.2|2744.8|2741.6|2738.6|2736.6|745
1613748900000|2021-02-19 15:35:00|2742.6|2739.1|2744.5|2741|2745.8|2742.5|2741.6|2738.1|759
1613749200000|2021-02-19 15:40:00|2744.4|2740.9|2744.9|2741.4|2748.8|2746.8|2744.3|2740.8|741
1613749500000|2021-02-19 15:45:00|2745.3|2741.8|2755.4|2751.9|2755.6|2752.1|2744.8|2741.7|707
1613749800000|2021-02-19 15:50:00|2755.3|2751.8|2747.7|2744.2|2758.8|2756.3|2746|2742.5|736
1613750100000|2021-02-19 15:55:00|2747.9|2744.4|2752.5|2749|2752.5|2750|2747.1|2743.9|731
1613750400000|2021-02-19 16:00:00|2752.4|2748.9|2743.8|2740.3|2753|2750.8|2743.5|2740.2|623
1613750700000|2021-02-19 16:05:00|2744|2740.5|2744.8|2742.8|2747.3|2744.4|2743.7|2740.3|527
1613751000000|2021-02-19 16:10:00|2744.7|2742.7|2744.3|2742.3|2745.9|2743.1|2740.5|2737|649
1613751300000|2021-02-19 16:15:00|2744.4|2742.4|2750.3|2746.8|2751|2748.1|2743.8|2741|634
1613751600000|2021-02-19 16:20:00|2750.4|2746.9|2747.1|2745.1|2751.3|2748.7|2746.9|2743.5|568
1613751900000|2021-02-19 16:25:00|2747.3|2745.3|2745.2|2741.7|2749.7|2746.9|2745|2741.5|437
1613752200000|2021-02-19 16:30:00|2745.3|2741.8|2745|2741.5|2748.2|2745.5|2744.5|2741.4|495
1613752500000|2021-02-19 16:35:00|2744.9|2741.4|2746.2|2742.7|2748.6|2745.7|2744.3|2741.4|613
1613752800000|2021-02-19 16:40:00|2746|2742.5|2741|2737.5|2746.6|2743.7|2739.3|2736.3|639
1613753100000|2021-02-19 16:45:00|2740.8|2737.3|2742.7|2740.7|2743.1|2740.7|2740.1|2737.1|601
1613753400000|2021-02-19 16:50:00|2743.3|2739.8|2742.8|2740.8|2744.4|2742.1|2741.7|2739.7|405
1613753700000|2021-02-19 16:55:00|2742.7|2740.7|2745.9|2743.9|2746.4|2744.4|2742.1|2739.4|365
1613754000000|2021-02-19 17:00:00|2745.8|2743.8|2747.5|2744|2749.3|2746.9|2745.4|2742.9|412
1613754300000|2021-02-19 17:05:00|2747.4|2743.9|2738|2734.5|2747.8|2745.2|2737.3|2734.1|706
1613754600000|2021-02-19 17:10:00|2738.1|2734.6|2741.9|2739.9|2742.7|2740|2738.1|2734.6|503
1613754900000|2021-02-19 17:15:00|2742|2740|2740.8|2737.3|2744.2|2741|2739.3|2736.4|572
1613755200000|2021-02-19 17:20:00|2740.6|2737.1|2738.4|2736.4|2742.4|2739.9|2738.4|2736.2|613
1613755500000|2021-02-19 17:25:00|2738.5|2736.5|2742.5|2740.5|2744|2741.5|2738.3|2735.4|443
1613755800000|2021-02-19 17:30:00|2742.4|2740.4|2740|2738|2743.8|2741.1|2739.9|2737.3|478
1613756100000|2021-02-19 17:35:00|2740.6|2737.1|2731.7|2729.7|2743.3|2740.7|2729|2726.1|730
1613756400000|2021-02-19 17:40:00|2731.8|2729.8|2736.2|2734.2|2736.6|2734.4|2727.2|2723.8|838
1613756700000|2021-02-19 17:45:00|2736.1|2734.1|2733.8|2731.8|2737|2734.1|2733.2|2730.8|568
1613757000000|2021-02-19 17:50:00|2733.9|2731.9|2732|2728.5|2736.4|2733.5|2729.8|2726.5|671
1613757300000|2021-02-19 17:55:00|2731.6|2728.1|2732.8|2730.8|2735.6|2732.5|2731.1|2728.1|727
1613757600000|2021-02-19 18:00:00|2732.9|2730.9|2728.9|2725.4|2734.4|2731.5|2726.4|2723.4|624
1613757900000|2021-02-19 18:05:00|2728.8|2725.3|2720.5|2717|2729.2|2726.3|2720.2|2716.9|815
1613758200000|2021-02-19 18:10:00|2720.8|2717.3|2724.5|2722.5|2725.9|2723|2719.9|2716.4|780
1613758500000|2021-02-19 18:15:00|2724.4|2722.4|2725.5|2722|2727.9|2724.8|2723.3|2720.3|683
1613758800000|2021-02-19 18:20:00|2724.8|2722.8|2717.2|2713.7|2726.8|2724.1|2715.4|2712.6|814
1613759100000|2021-02-19 18:25:00|2717.1|2713.6|2722.6|2720.6|2726.1|2723.2|2715.4|2712.7|712
1613759400000|2021-02-19 18:30:00|2722.5|2720.5|2718.5|2716.5|2725.7|2722.8|2716.4|2713.7|598
1613759700000|2021-02-19 18:35:00|2718.4|2716.4|2726.4|2724.4|2727.1|2725.1|2718.4|2716.4|446
1613760000000|2021-02-19 18:40:00|2726.3|2724.3|2725|2723|2727.9|2725.2|2724|2721.5|402
1613760300000|2021-02-19 18:45:00|2725.1|2723.1|2726.4|2722.9|2726.8|2724.2|2723.3|2721.1|372
1613760600000|2021-02-19 18:50:00|2726.3|2722.8|2725.5|2723.5|2726.8|2723.9|2723.8|2721.2|429
1613760900000|2021-02-19 18:55:00|2725.7|2723.7|2724.7|2722.7|2726.6|2724.1|2723.7|2721.1|421
1613761200000|2021-02-19 19:00:00|2724.8|2722.8|2725.3|2723.3|2726.8|2724.1|2724.2|2721.8|427
1613761500000|2021-02-19 19:05:00|2725.4|2723.4|2723.2|2721.2|2727.2|2724.3|2722.6|2720.2|372
1613761800000|2021-02-19 19:10:00|2723.1|2721.1|2726.5|2724.5|2728.1|2724.9|2722.4|2719.9|440
1613762100000|2021-02-19 19:15:00|2726.4|2724.4|2725.6|2723.6|2729.2|2726.4|2725.4|2722.7|433
1613762400000|2021-02-19 19:20:00|2726.7|2723.2|2718.8|2715.3|2726.7|2723.8|2717.8|2714.9|477
1613762700000|2021-02-19 19:25:00|2718.6|2715.1|2719.4|2715.9|2720.9|2717.7|2717.5|2714.9|515
1613763000000|2021-02-19 19:30:00|2719.3|2715.8|2720.4|2716.9|2722|2718.5|2718.2|2715.4|411
1613763300000|2021-02-19 19:35:00|2720.3|2716.8|2718.3|2716.3|2722|2719.4|2717.4|2714.8|459
1613763600000|2021-02-19 19:40:00|2719.7|2716.2|2721.7|2718.2|2722.7|2719.2|2718.1|2714.9|450
1613763900000|2021-02-19 19:45:00|2721.8|2718.3|2720.7|2718.7|2722.6|2719.8|2719.3|2716.1|395
1613764200000|2021-02-19 19:50:00|2720.6|2718.6|2721.7|2719.7|2722.7|2720.4|2719.3|2716.2|432
1613764500000|2021-02-19 19:55:00|2721.9|2719.9|2724.4|2722.4|2725.8|2723.2|2720.8|2718|405
1613764800000|2021-02-19 20:00:00|2724.6|2722.6|2726.7|2723.2|2729.3|2725.8|2723.6|2720.5|567
1613765100000|2021-02-19 20:05:00|2727|2723.5|2724.5|2721|2727.9|2724.4|2723|2720.3|461
1613765400000|2021-02-19 20:10:00|2724.6|2721.1|2726.5|2723|2727.7|2724.4|2723.8|2720.9|401
1613765700000|2021-02-19 20:15:00|2726.4|2722.9|2725.9|2723.9|2727.2|2724.3|2724.5|2721.5|331
1613766000000|2021-02-19 20:20:00|2726.1|2724.1|2725.4|2723.4|2727|2724.1|2724.5|2721.9|300
1613766300000|2021-02-19 20:25:00|2725.6|2723.6|2726|2722.5|2727.7|2724.7|2723.7|2720.6|402
1613766600000|2021-02-19 20:30:00|2726.4|2722.9|2726.7|2723.2|2728.3|2725.6|2725.7|2722.8|404
1613766900000|2021-02-19 20:35:00|2726.6|2723.1|2726.5|2723|2727.4|2724.7|2725.1|2722.7|298
1613767200000|2021-02-19 20:40:00|2726.6|2723.1|2722.6|2720.6|2727.1|2724.2|2722.2|2720|344
1613767500000|2021-02-19 20:45:00|2722.7|2720.7|2722.3|2718.8|2725.5|2722.4|2721.3|2718.3|378
1613767800000|2021-02-19 20:50:00|2721.5|2719.5|2723.3|2721.3|2724.3|2721.6|2721|2718.1|429
1613768100000|2021-02-19 20:55:00|2723.4|2721.4|2721.7|2718.2|2725.1|2722.2|2720.6|2717.8|438
1613768400000|2021-02-19 21:00:00|2722.1|2718.6|2721|2717.5|2722.1|2719|2718.6|2715.6|270
1613768700000|2021-02-19 21:05:00|2721.1|2717.6|2720.4|2716.9|2721.5|2718|2719.6|2716.1|148
1613769000000|2021-02-19 21:10:00|2720.5|2717|2722.3|2718.8|2722.3|2718.8|2720.3|2716.8|129
1613769300000|2021-02-19 21:15:00|2721.4|2717.9|2722.7|2719.2|2723.2|2719.7|2721.1|2717.6|110
1613769600000|2021-02-19 21:20:00|2722.5|2719|2723.3|2719.8|2723.3|2719.8|2722.1|2718.6|83
1613769900000|2021-02-19 21:25:00|2723.2|2719.7|2722.8|2719.3|2724.2|2720.8|2722.4|2718.9|108
1613770200000|2021-02-19 21:30:00|2723.2|2719.7|2724.3|2720.8|2724.7|2721.2|2722.3|2718.8|157
1613770500000|2021-02-19 21:35:00|2724|2720.5|2726.3|2722.8|2726.3|2722.8|2723.8|2720.3|111
1613770800000|2021-02-19 21:40:00|2726|2722.5|2726.5|2723|2727.6|2724.1|2725.5|2722|102
1613771100000|2021-02-19 21:45:00|2727|2723.5|2725.3|2721.8|2727.6|2724.1|2724.8|2721.3|200
1613771400000|2021-02-19 21:50:00|2725.1|2721.6|2728.2|2724.7|2732.8|2725.6|2724.4|2719.2|232
1613771700000|2021-02-19 21:55:00|2728.7|2725.2|2734.5|2722.5|2734.5|2727.9|2727.2|2719.7|255
1613948400000|2021-02-21 23:00:00|2741.9|2734.8|2757.7|2748.8|2757.8|2753.6|2739.4|2728.3|801
1613948700000|2021-02-21 23:05:00|2756.2|2751.1|2754.4|2750.9|2759.1|2753.8|2753.1|2746|531
1613949000000|2021-02-21 23:10:00|2755.3|2747.8|2742.9|2737.7|2755.6|2751.1|2741.9|2734.1|498
1613949300000|2021-02-21 23:15:00|2743.3|2737.8|2739.5|2736|2744.9|2739.1|2734.9|2729|559
1613949600000|2021-02-21 23:20:00|2738.7|2735.2|2741|2737.5|2744.3|2737.7|2735.1|2728.5|443
1613949900000|2021-02-21 23:25:00|2740.9|2737.4|2738.6|2735.1|2742.7|2737.6|2736|2732.5|474
1613950200000|2021-02-21 23:30:00|2738.2|2734.7|2739.3|2735.8|2740.4|2736.9|2734.9|2731.4|347
1613950500000|2021-02-21 23:35:00|2739.5|2736|2743.5|2740|2743.9|2740.4|2738.7|2735.2|215
1613950800000|2021-02-21 23:40:00|2743.7|2740.2|2738.8|2735.3|2744|2740.5|2738.1|2734.6|290
1613951100000|2021-02-21 23:45:00|2738.9|2735.4|2746.3|2742.8|2746.5|2743|2738.9|2735.4|294
1613951400000|2021-02-21 23:50:00|2745.9|2742.4|2740.9|2737.4|2746.7|2743.2|2740.6|2737.1|288
1613951700000|2021-02-21 23:55:00|2740.8|2737.3|2741.8|2738.3|2744.1|2740.6|2740.8|2737.3|211
1613952000000|2021-02-22 00:00:00|2741.9|2738.4|2743.3|2739.8|2743.6|2740.1|2737.1|2733.6|332
1613952300000|2021-02-22 00:05:00|2743.6|2740.1|2749.7|2746.2|2749.8|2746.3|2742.3|2738.8|454
1613952600000|2021-02-22 00:10:00|2749.8|2746.3|2750.7|2747.2|2751|2747.5|2746.8|2743.3|358
1613952900000|2021-02-22 00:15:00|2751|2747.5|2749.5|2746|2751|2747.5|2746.7|2743.2|348
1613953200000|2021-02-22 00:20:00|2750|2746.5|2749.9|2746.4|2753|2749.5|2748.4|2744.9|344
1613953500000|2021-02-22 00:25:00|2750|2746.5|2749|2745.5|2750.2|2746.7|2747|2743.5|261
1613953800000|2021-02-22 00:30:00|2748.8|2745.3|2753.4|2749.9|2758.1|2754.6|2748.8|2745.3|461
1613954100000|2021-02-22 00:35:00|2753.5|2750|2753.2|2749.7|2754.5|2751|2751.9|2748.4|290
1613954400000|2021-02-22 00:40:00|2753.1|2749.6|2752.4|2748.9|2753.3|2749.8|2750.6|2747.1|240
1613954700000|2021-02-22 00:45:00|2752.3|2748.8|2747.5|2744|2752.3|2748.8|2747.2|2743.7|343
1613955000000|2021-02-22 00:50:00|2747.4|2743.9|2746.8|2743.3|2749.7|2746.2|2746.8|2743.3|238
1613955300000|2021-02-22 00:55:00|2746.7|2743.2|2747.1|2743.6|2748.5|2745|2745.4|2741.9|289
1613955600000|2021-02-22 01:00:00|2746.8|2743.3|2755.4|2751.9|2760.8|2757.3|2746.2|2742.7|1102
1613955900000|2021-02-22 01:05:00|2755.2|2751.7|2761.7|2758.2|2768.4|2764.9|2752.2|2748.7|1003
1613956200000|2021-02-22 01:10:00|2761.9|2758.4|2761.8|2758.3|2764|2760.5|2758.8|2755.3|721
1613956500000|2021-02-22 01:15:00|2761.9|2758.4|2767.6|2764.1|2770.9|2767.4|2761|2757.5|784
1613956800000|2021-02-22 01:20:00|2767.8|2764.3|2766.6|2763.1|2768.4|2764.9|2763|2760.1|693
1613957100000|2021-02-22 01:25:00|2766.5|2763|2770.4|2766.9|2772|2768.5|2763.4|2759.9|546
1613957400000|2021-02-22 01:30:00|2770.3|2766.8|2766.3|2762.8|2770.9|2767.4|2765.6|2762.1|563
1613957700000|2021-02-22 01:35:00|2766.5|2763|2762.6|2759.1|2768.6|2765.1|2762.5|2759|668
1613958000000|2021-02-22 01:40:00|2762.4|2758.9|2757|2753.5|2766.2|2762.7|2756.1|2752.6|788
1613958300000|2021-02-22 01:45:00|2756.8|2753.3|2755.7|2752.2|2759.5|2756|2754.5|2751.3|861
1613958600000|2021-02-22 01:50:00|2755.1|2751.6|2758.8|2755.3|2759.7|2756.2|2752.3|2748.8|874
1613958900000|2021-02-22 01:55:00|2758.9|2755.4|2759.5|2756|2761.4|2758|2754.5|2751|752
1613959200000|2021-02-22 02:00:00|2759.7|2756.2|2760.3|2756.8|2760.8|2757.3|2757.2|2753.7|523
1613959500000|2021-02-22 02:05:00|2760.2|2756.7|2751.9|2748.4|2760.4|2756.9|2750.9|2747.4|708
1613959800000|2021-02-22 02:10:00|2751.8|2748.3|2756.4|2752.9|2757.8|2754.7|2750.6|2747.1|543
1613960100000|2021-02-22 02:15:00|2756.5|2753|2754.3|2750.8|2757.8|2754.3|2752.9|2749.4|366
1613960400000|2021-02-22 02:20:00|2754.1|2750.6|2755.8|2752.3|2757|2753.5|2753.5|2750|329
1613960700000|2021-02-22 02:25:00|2755.7|2752.2|2753.2|2749.7|2755.7|2752.2|2752.5|2749|348
1613961000000|2021-02-22 02:30:00|2753|2749.5|2757.6|2754.1|2757.8|2754.3|2751.8|2748.3|558
1613961300000|2021-02-22 02:35:00|2757.5|2754|2759.6|2756.1|2760.1|2756.6|2757.4|2753.9|425
1613961600000|2021-02-22 02:40:00|2759.7|2756.2|2754.3|2750.8|2759.7|2756.2|2753.5|2750|365
1613961900000|2021-02-22 02:45:00|2754.2|2750.7|2755.1|2751.6|2755.1|2751.6|2751|2747.5|661
1613962200000|2021-02-22 02:50:00|2755|2751.5|2752.4|2748.9|2755.6|2752.1|2751.9|2748.4|611
1613962500000|2021-02-22 02:55:00|2752.3|2748.8|2752.5|2749|2754.8|2751.3|2751.6|2748.1|633
1613962800000|2021-02-22 03:00:00|2752.4|2748.9|2756.5|2753|2756.6|2753.1|2750.3|2746.8|539
1613963100000|2021-02-22 03:05:00|2756.6|2753.1|2752.8|2750.8|2756.9|2753.4|2752.8|2750.1|383
1613963400000|2021-02-22 03:10:00|2752.7|2750.7|2751.3|2747.8|2754.1|2751.3|2749|2745.5|434
1613963700000|2021-02-22 03:15:00|2751.4|2747.9|2754.3|2750.8|2756|2753.2|2751.2|2747.7|410
1613964000000|2021-02-22 03:20:00|2754.4|2750.9|2752.7|2749.2|2754.4|2750.9|2749.4|2745.9|500
1613964300000|2021-02-22 03:25:00|2752.9|2749.4|2753.5|2750|2755.1|2751.6|2751.8|2748.3|368
1613964600000|2021-02-22 03:30:00|2753.3|2749.8|2751.3|2747.8|2753.3|2749.8|2748.9|2745.4|273
1613964900000|2021-02-22 03:35:00|2751.1|2747.6|2752.8|2749.3|2753.2|2749.7|2750.5|2747|283
1613965200000|2021-02-22 03:40:00|2752.9|2749.4|2747.4|2743.9|2752.9|2749.4|2746.2|2742.7|406
1613965500000|2021-02-22 03:45:00|2747.6|2744.1|2745.2|2741.7|2747.6|2744.1|2743.3|2739.8|480
1613965800000|2021-02-22 03:50:00|2745.3|2741.8|2745.2|2741.7|2746.8|2743.3|2743.9|2740.7|287
1613966100000|2021-02-22 03:55:00|2745.3|2741.8|2745.2|2741.7|2746.8|2743.3|2743.9|2740.7|366
1613966400000|2021-02-22 04:00:00|2745.1|2741.6|2746.4|2742.9|2747.6|2744.1|2745.1|2741.6|295
1613966700000|2021-02-22 04:05:00|2746.1|2742.6|2746.3|2742.8|2747.2|2743.7|2745.1|2741.7|262
1613967000000|2021-02-22 04:10:00|2746.5|2743|2746.8|2743.3|2748.7|2745.2|2746.4|2742.9|208
1613967300000|2021-02-22 04:15:00|2746.3|2742.8|2749.7|2746.2|2750.4|2746.9|2746.2|2742.7|265
1613967600000|2021-02-22 04:20:00|2749.6|2746.1|2746.7|2743.2|2750.3|2746.8|2746.7|2743.2|232
1613967900000|2021-02-22 04:25:00|2747|2743.5|2748.4|2744.9|2749.2|2745.7|2746.6|2743.1|298
1613968200000|2021-02-22 04:30:00|2748.3|2744.8|2748.6|2745.1|2749.1|2746|2746.5|2743|245
1613968500000|2021-02-22 04:35:00|2748.5|2745|2746.5|2743|2748.6|2745.6|2746.2|2742.7|228
1613968800000|2021-02-22 04:40:00|2746.3|2742.8|2744.8|2741.3|2746.8|2743.9|2744.5|2741|202
1613969100000|2021-02-22 04:45:00|2744.9|2741.4|2745.2|2741.7|2747.3|2744.5|2743.6|2740.5|240
1613969400000|2021-02-22 04:50:00|2744.4|2742.4|2744.2|2742.2|2745.7|2743.1|2743|2740.3|248
1613969700000|2021-02-22 04:55:00|2744.3|2742.3|2745|2743|2746.8|2744.3|2743.8|2741.1|250
1613970000000|2021-02-22 05:00:00|2744.9|2742.9|2747.3|2745.3|2749.4|2746.5|2744.9|2742.4|369
1613970300000|2021-02-22 05:05:00|2748|2744.5|2748.4|2744.9|2749.1|2745.6|2745.8|2742.6|333
1613970600000|2021-02-22 05:10:00|2748.3|2744.8|2747.2|2743.7|2749.3|2746.4|2746.3|2743.1|276
1613970900000|2021-02-22 05:15:00|2747.1|2743.6|2745.2|2741.7|2747.2|2743.7|2744.1|2741.1|263
1613971200000|2021-02-22 05:20:00|2745|2741.5|2748.4|2744.9|2748.9|2745.9|2743.3|2739.8|274
1613971500000|2021-02-22 05:25:00|2748.6|2745.1|2747.8|2744.3|2749.4|2746.4|2745.1|2742.4|398
1613971800000|2021-02-22 05:30:00|2748.2|2744.7|2749.8|2746.3|2753.9|2751|2747.7|2744.2|692
1613972100000|2021-02-22 05:35:00|2750|2746.5|2750|2746.5|2753.5|2750|2748.9|2745.9|602
1613972400000|2021-02-22 05:40:00|2750.1|2746.6|2747.4|2743.9|2751.6|2748.5|2745.9|2742.9|624
1613972700000|2021-02-22 05:45:00|2747.5|2744|2751.1|2747.6|2752.7|2749.2|2746.9|2743.6|535
1613973000000|2021-02-22 05:50:00|2751.3|2747.8|2755.2|2751.7|2756.8|2753.3|2749.7|2746.2|612
1613973300000|2021-02-22 05:55:00|2755.1|2751.6|2754.9|2751.4|2757.2|2753.9|2753.2|2749.7|574
1613973600000|2021-02-22 06:00:00|2754.8|2751.3|2756.6|2753.1|2756.9|2753.6|2750|2746.7|599
1613973900000|2021-02-22 06:05:00|2756.7|2753.2|2755.5|2752|2757.4|2753.9|2753.5|2750|622
1613974200000|2021-02-22 06:10:00|2755.4|2751.9|2762.9|2759.4|2765.5|2762.4|2755.4|2751.9|921
1613974500000|2021-02-22 06:15:00|2762.2|2758.7|2762.6|2759.1|2766.3|2761.2|2756.8|2753.3|810
1613974800000|2021-02-22 06:20:00|2763|2759.5|2759.8|2756.3|2763|2759.5|2758.3|2754.8|587
1613975100000|2021-02-22 06:25:00|2759.7|2756.2|2758.5|2755|2761.7|2758.2|2758|2754.5|527
1613975400000|2021-02-22 06:30:00|2758.3|2754.8|2756|2752.5|2760.6|2757.1|2754.7|2751.2|622
1613975700000|2021-02-22 06:35:00|2755.9|2752.4|2758|2754.5|2758.3|2754.8|2754.5|2751|538
1613976000000|2021-02-22 06:40:00|2757.8|2754.3|2757.1|2753.6|2760.1|2756.6|2756.5|2753|507
1613976300000|2021-02-22 06:45:00|2757|2753.5|2753.6|2750.1|2757.6|2754.1|2753.1|2750.1|376
1613976600000|2021-02-22 06:50:00|2754|2750.5|2751.5|2748|2754.3|2750.8|2751.3|2747.8|470
1613976900000|2021-02-22 06:55:00|2751.6|2748.1|2751.5|2748|2751.8|2748.3|2748.7|2745.2|446
1613977200000|2021-02-22 07:00:00|2751.8|2748.3|2750.8|2747.3|2753.8|2750.3|2750|2746.5|747
1613977500000|2021-02-22 07:05:00|2750.5|2747|2749.4|2745.9|2752.3|2748.8|2748.3|2745.2|779
1613977800000|2021-02-22 07:10:00|2749.2|2745.7|2745.2|2741.7|2750.5|2747|2742.6|2740.1|800
1613978100000|2021-02-22 07:15:00|2745.4|2741.9|2743.2|2739.7|2746.5|2743.1|2742.2|2739.2|713
1613978400000|2021-02-22 07:20:00|2743|2739.5|2742.3|2738.8|2745|2741.5|2739.7|2736.2|791
1613978700000|2021-02-22 07:25:00|2742.4|2738.9|2742.5|2739|2744.7|2741.2|2739.1|2735.6|697
1613979000000|2021-02-22 07:30:00|2742.4|2738.9|2743.5|2740|2743.7|2740.2|2740.7|2737.2|600
1613979300000|2021-02-22 07:35:00|2743.2|2739.7|2744.1|2740.6|2747.1|2743.6|2742.7|2739.2|600
1613979600000|2021-02-22 07:40:00|2744|2740.5|2746.3|2742.8|2746.9|2743.4|2741.5|2738|600
1613979900000|2021-02-22 07:45:00|2746.9|2743.4|2743.6|2740.1|2747.1|2743.6|2742.9|2739.4|622
1613980200000|2021-02-22 07:50:00|2743.5|2740|2747.4|2743.9|2748.4|2744.9|2741.4|2737.9|595
1613980500000|2021-02-22 07:55:00|2747.9|2744.4|2748.5|2745|2750.7|2747.2|2746.5|2743|570
1613980800000|2021-02-22 08:00:00|2748.6|2745.1|2742|2738.5|2748.6|2745.1|2740.6|2737.1|686
1613981100000|2021-02-22 08:05:00|2741.9|2738.4|2746.1|2742.6|2747.9|2744.4|2739.1|2735.6|540
1613981400000|2021-02-22 08:10:00|2746.3|2742.8|2745.4|2741.9|2747.7|2744.9|2743.6|2740.3|589
1613981700000|2021-02-22 08:15:00|2745.3|2741.8|2736|2732.5|2745.7|2742.2|2734.8|2731.3|552
1613982000000|2021-02-22 08:20:00|2735.9|2732.4|2734.7|2731.2|2738.5|2735|2733.4|2729.9|634
1613982300000|2021-02-22 08:25:00|2734.5|2731|2736|2732.5|2737.8|2734.3|2732.4|2728.9|772
1613982600000|2021-02-22 08:30:00|2736.1|2732.6|2740.1|2736.6|2741|2737.5|2733.6|2730.1|690
1613982900000|2021-02-22 08:35:00|2740|2736.5|2739.6|2736.1|2742.5|2739|2737.9|2734.4|535
1613983200000|2021-02-22 08:40:00|2739.7|2736.2|2739.9|2736.4|2741.8|2738.3|2738.6|2735.1|615
1613983500000|2021-02-22 08:45:00|2740|2736.5|2742.4|2738.9|2743.2|2739.7|2738.1|2734.6|555
1613983800000|2021-02-22 08:50:00|2742.5|2739|2739.3|2735.8|2743.3|2739.8|2739.3|2735.8|513
1613984100000|2021-02-22 08:55:00|2739.4|2735.9|2742.9|2739.4|2745.6|2742.1|2739.3|2735.8|651
1613984400000|2021-02-22 09:00:00|2743|2739.5|2744.5|2741|2745.5|2742|2741.9|2738.4|705
1613984700000|2021-02-22 09:05:00|2744.4|2740.9|2742.5|2739|2747.5|2744|2742.4|2738.9|618
1613985000000|2021-02-22 09:10:00|2742.6|2739.1|2744.6|2741.1|2746.4|2742.9|2741.3|2737.8|521
1613985300000|2021-02-22 09:15:00|2744.7|2741.2|2748.6|2745.1|2749.8|2746.3|2741.9|2738.4|647
1613985600000|2021-02-22 09:20:00|2748.5|2745|2752|2748.5|2753|2749.5|2747.2|2743.7|632
1613985900000|2021-02-22 09:25:00|2752.2|2748.7|2750.4|2746.9|2753.9|2750.4|2749.8|2746.3|723
1613986200000|2021-02-22 09:30:00|2750.1|2746.6|2751.6|2748.1|2753.9|2750.5|2750|2746.5|617
1613986500000|2021-02-22 09:35:00|2751.5|2748|2751|2747.5|2753.6|2750.1|2748.9|2745.4|667
1613986800000|2021-02-22 09:40:00|2750.8|2747.3|2749|2745.5|2751.1|2747.6|2748.2|2744.7|586
1613987100000|2021-02-22 09:45:00|2749.1|2745.6|2749.5|2746|2752.2|2748.7|2748.3|2744.8|497
1613987400000|2021-02-22 09:50:00|2749.4|2745.9|2751.3|2747.8|2752.5|2749|2749|2745.5|510
1613987700000|2021-02-22 09:55:00|2751.4|2747.9|2752.7|2749.2|2753.2|2749.7|2749.7|2746.2|580
1613988000000|2021-02-22 10:00:00|2752.8|2749.3|2754.1|2750.6|2754.2|2751|2751.2|2747.7|424
1613988300000|2021-02-22 10:05:00|2754.3|2750.8|2752.9|2749.4|2754.7|2751.2|2752.4|2748.9|384
1613988600000|2021-02-22 10:10:00|2752.8|2749.3|2752|2748.5|2753.5|2750|2750.5|2747|307
1613988900000|2021-02-22 10:15:00|2752.1|2748.6|2753|2749.5|2753.5|2750|2751.1|2747.9|335
1613989200000|2021-02-22 10:20:00|2753.1|2749.6|2751.5|2748|2753.4|2749.9|2750.3|2746.8|409
1613989500000|2021-02-22 10:25:00|2751.6|2748.1|2750.3|2746.8|2752.7|2749.2|2750.2|2746.7|449
1613989800000|2021-02-22 10:30:00|2750.4|2746.9|2751|2747.5|2754|2750.5|2750.1|2746.6|442
1613990100000|2021-02-22 10:35:00|2750|2748|2750.9|2747.4|2752.7|2749.2|2749.9|2746.4|422
1613990400000|2021-02-22 10:40:00|2751|2747.5|2753.1|2749.6|2753.6|2750.1|2750.8|2747.3|480
1613990700000|2021-02-22 10:45:00|2752.9|2749.4|2751.7|2748.2|2753.1|2749.6|2750.6|2747.1|370
1613991000000|2021-02-22 10:50:00|2751.5|2748|2751.4|2747.9|2752.7|2749.2|2750.5|2747|384
1613991300000|2021-02-22 10:55:00|2751.3|2747.8|2751.5|2748|2752.4|2749.1|2750.6|2747.2|326
1613991600000|2021-02-22 11:00:00|2751.3|2747.8|2753.5|2750|2753.7|2750.2|2751.3|2747.8|312
1613991900000|2021-02-22 11:05:00|2753.6|2750.1|2754.8|2751.3|2755.4|2751.9|2753.4|2749.9|354
1613992200000|2021-02-22 11:10:00|2754.5|2751|2756.1|2752.6|2757.8|2754.3|2753.8|2750.3|345
1613992500000|2021-02-22 11:15:00|2756.2|2752.7|2754.6|2751.1|2756.3|2752.8|2753.3|2749.8|305
1613992800000|2021-02-22 11:20:00|2754.5|2751|2755.2|2751.7|2755.8|2752.3|2753.1|2749.6|379
1613993100000|2021-02-22 11:25:00|2755.3|2751.8|2752.1|2748.6|2756.2|2752.7|2751.6|2748.1|571
1613993400000|2021-02-22 11:30:00|2752.4|2748.9|2751.7|2748.2|2753.4|2749.9|2751.1|2747.6|501
1613993700000|2021-02-22 11:35:00|2751.8|2748.3|2750.9|2747.4|2752.1|2748.6|2749.5|2746|459
1613994000000|2021-02-22 11:40:00|2751|2747.5|2751.5|2748|2753.3|2749.8|2750.8|2747.3|494
1613994300000|2021-02-22 11:45:00|2751.2|2747.7|2749.1|2745.6|2752.7|2749.2|2748.7|2745.2|428
1613994600000|2021-02-22 11:50:00|2748.9|2745.4|2746.8|2743.3|2750.1|2746.6|2746.4|2742.9|440
1613994900000|2021-02-22 11:55:00|2746.3|2742.8|2746|2742.5|2746.9|2743.4|2744.7|2741.2|474
1613995200000|2021-02-22 12:00:00|2746.1|2742.6|2748.8|2745.3|2748.9|2745.4|2744.9|2741.4|511
1613995500000|2021-02-22 12:05:00|2748.9|2745.4|2746.4|2742.9|2749.4|2746.1|2746.4|2742.9|390
1613995800000|2021-02-22 12:10:00|2746.5|2743|2747.3|2743.8|2747.4|2743.9|2744.4|2740.9|366
1613996100000|2021-02-22 12:15:00|2747.5|2744|2745.5|2742|2747.7|2744.2|2744.3|2741.2|325
1613996400000|2021-02-22 12:20:00|2745.4|2741.9|2743.7|2740.2|2746.4|2743.2|2743.7|2740.2|319
1613996700000|2021-02-22 12:25:00|2743.8|2740.3|2740.8|2737.3|2744.1|2740.6|2740.7|2737.2|421
1613997000000|2021-02-22 12:30:00|2741|2737.5|2743.8|2740.3|2744.4|2740.9|2740.7|2737.2|508
1613997300000|2021-02-22 12:35:00|2743.3|2739.8|2745.2|2741.7|2746|2742.5|2743.3|2739.8|458
1613997600000|2021-02-22 12:40:00|2745.4|2741.9|2740.3|2736.8|2745.4|2741.9|2739.7|2736.2|480
1613997900000|2021-02-22 12:45:00|2740.2|2736.7|2741.8|2738.3|2743|2739.5|2739.7|2736.2|491
1613998200000|2021-02-22 12:50:00|2741.9|2738.4|2740.9|2737.4|2744.5|2741|2739.6|2736.1|541
1613998500000|2021-02-22 12:55:00|2741|2737.5|2740.7|2737.2|2742.9|2739.4|2739.3|2735.8|421
1613998800000|2021-02-22 13:00:00|2740.8|2737.3|2748.9|2745.4|2749.1|2745.6|2739.5|2736|1163
1613999100000|2021-02-22 13:05:00|2748.7|2745.2|2748.9|2745.4|2750.6|2747.1|2746.6|2743.1|867
1613999400000|2021-02-22 13:10:00|2748.7|2745.2|2759.7|2756.2|2760.6|2757.1|2747.1|2743.6|977
1613999700000|2021-02-22 13:15:00|2759.8|2756.3|2757.9|2754.4|2765.8|2762.3|2756.5|2753|1055
1614000000000|2021-02-22 13:20:00|2758|2754.5|2760.1|2756.6|2762.7|2759.2|2757.6|2754.4|887
1614000300000|2021-02-22 13:25:00|2760.2|2756.7|2734.5|2731|2762.2|2758.7|2729.1|2725.6|1131
1614000600000|2021-02-22 13:30:00|2734.9|2731.4|2738.5|2735|2739|2735.5|2730.9|2727.4|1277
1614000900000|2021-02-22 13:35:00|2738.6|2735.1|2743.5|2740|2748.1|2744.6|2735.9|2732.4|1032
1614001200000|2021-02-22 13:40:00|2743.4|2739.9|2747.6|2744.1|2752.8|2749.3|2743.2|2739.7|1025
1614001500000|2021-02-22 13:45:00|2747.4|2743.9|2749.2|2745.7|2750.2|2746.7|2744.9|2741.4|839
1614001800000|2021-02-22 13:50:00|2749.3|2745.8|2748.8|2745.3|2751.3|2747.8|2744.2|2740.7|759
1614002100000|2021-02-22 13:55:00|2748.9|2745.4|2749.5|2746|2752.7|2749.2|2745.5|2742|798
1614002400000|2021-02-22 14:00:00|2748.6|2745.1|2744.1|2740.6|2750.3|2746.8|2743.3|2739.8|815
1614002700000|2021-02-22 14:05:00|2744.2|2740.7|2746.8|2743.3|2749.8|2746.3|2744|2740.5|693
1614003000000|2021-02-22 14:10:00|2746.7|2743.2|2743|2739.5|2748.7|2745.2|2740.5|2737|828
1614003300000|2021-02-22 14:15:00|2743.1|2739.6|2743.9|2740.4|2747.3|2743.8|2740.3|2736.8|1134
1614003600000|2021-02-22 14:20:00|2744|2740.5|2746.4|2742.9|2748.7|2745.2|2742.4|2738.9|977
1614003900000|2021-02-22 14:25:00|2746.5|2743|2747.8|2744.3|2748.8|2745.3|2744.8|2741.3|710
1614004200000|2021-02-22 14:30:00|2747.9|2744.4|2749.7|2746.2|2750.1|2746.6|2740.5|2737|864
1614004500000|2021-02-22 14:35:00|2749.6|2746.1|2764|2760.5|2769|2765.5|2749.2|2745.7|979
1614004800000|2021-02-22 14:40:00|2764.1|2760.6|2774.7|2771.2|2778|2775.1|2762.6|2759.1|925
1614005100000|2021-02-22 14:45:00|2774.8|2771.3|2773.2|2769.7|2781.2|2777.7|2768.9|2765.6|1072
1614005400000|2021-02-22 14:50:00|2773.4|2769.9|2773.8|2770.3|2777.7|2774.2|2769.1|2765.8|1251
1614005700000|2021-02-22 14:55:00|2774|2770.5|2770.9|2767.4|2779.8|2776.3|2768|2765.3|1138
1614006000000|2021-02-22 15:00:00|2771.2|2767.7|2773.1|2769.6|2776.3|2772.8|2771.1|2767.7|1118
1614006300000|2021-02-22 15:05:00|2773|2769.5|2770.4|2766.9|2776.1|2772.6|2769.5|2766|1236
1614006600000|2021-02-22 15:10:00|2770.5|2767|2776.3|2772.8|2785.3|2782.7|2770|2766.5|1340
1614006900000|2021-02-22 15:15:00|2776.2|2772.7|2769|2765.5|2778.7|2775.2|2769|2765.5|1448
1614007200000|2021-02-22 15:20:00|2769.1|2765.6|2774.2|2770.7|2775.6|2772.1|2766.1|2762.6|1107
1614007500000|2021-02-22 15:25:00|2773.9|2770.4|2778.9|2775.4|2779.7|2776.2|2773.3|2769.8|822
1614007800000|2021-02-22 15:30:00|2779.2|2775.7|2781.4|2777.9|2786.7|2783.5|2777.6|2774.1|901
1614008100000|2021-02-22 15:35:00|2781.2|2777.7|2782.6|2779.1|2784.2|2780.7|2777.7|2774.8|852
1614008400000|2021-02-22 15:40:00|2782.3|2778.8|2785.6|2782.1|2787.9|2784.4|2779.9|2777.2|992
1614008700000|2021-02-22 15:45:00|2785.7|2782.2|2786.4|2782.9|2787|2783.5|2782.8|2779.3|1007
1614009000000|2021-02-22 15:50:00|2786.5|2783|2779.9|2776.4|2786.6|2783.1|2779.5|2776.3|988
1614009300000|2021-02-22 15:55:00|2779.8|2776.3|2784.2|2780.7|2785.3|2782.2|2779.5|2776.2|889
1614009600000|2021-02-22 16:00:00|2784.3|2780.8|2787.8|2784.3|2790.3|2786.8|2782.2|2779.3|790
1614009900000|2021-02-22 16:05:00|2788|2784.5|2784.3|2780.8|2790.1|2786.8|2782.4|2778.9|897
1614010200000|2021-02-22 16:10:00|2784.5|2781|2783.6|2780.1|2784.8|2781.3|2778.2|2775.4|627
1614010500000|2021-02-22 16:15:00|2783.8|2780.3|2786.4|2782.9|2786.7|2783.9|2780.6|2777.9|592
1614010800000|2021-02-22 16:20:00|2786.2|2782.7|2785.9|2783.9|2788.1|2785.2|2785.1|2782.3|511
1614011100000|2021-02-22 16:25:00|2786|2784|2786.5|2783|2787.5|2784.8|2782.5|2780.5|672
1614011400000|2021-02-22 16:30:00|2786.6|2783.1|2782.3|2780.3|2786.8|2783.3|2781.6|2779.3|661
1614011700000|2021-02-22 16:35:00|2783|2781|2785.3|2783.3|2788.1|2785.5|2782.7|2780.7|693
1614012000000|2021-02-22 16:40:00|2785.4|2783.4|2787.3|2785.3|2788.8|2786|2782.8|2780.2|754
1614012300000|2021-02-22 16:45:00|2787.4|2785.4|2788.4|2784.9|2791.5|2788.6|2786.7|2783.2|796
1614012600000|2021-02-22 16:50:00|2787.9|2785.9|2789.4|2787.4|2791|2788.5|2787.9|2784.7|742
1614012900000|2021-02-22 16:55:00|2789.6|2787.6|2794.9|2792.9|2796.6|2794.1|2789.4|2787.4|797
1614013200000|2021-02-22 17:00:00|2795|2793|2794.4|2790.9|2799|2795.9|2793.9|2790.4|687
1614013500000|2021-02-22 17:05:00|2793.6|2790.1|2798.3|2794.8|2803.4|2799.9|2792.8|2790.1|837
1614013800000|2021-02-22 17:10:00|2798.4|2794.9|2795.4|2791.9|2799.6|2796.9|2795.4|2791.9|794
1614014100000|2021-02-22 17:15:00|2795.6|2792.1|2797.2|2793.7|2798.7|2795.9|2794.8|2791.3|555
1614014400000|2021-02-22 17:20:00|2797.3|2793.8|2797.5|2794|2799.6|2796.6|2794.5|2791.5|610
1614014700000|2021-02-22 17:25:00|2797.4|2793.9|2796.6|2793.1|2799.4|2796.7|2794|2792|535
1614015000000|2021-02-22 17:30:00|2796.8|2793.3|2799.1|2797.1|2800|2797.3|2795.7|2792.9|451
1614015300000|2021-02-22 17:35:00|2799.2|2797.2|2795|2793|2799.6|2797.4|2794.8|2792.8|441
1614015600000|2021-02-22 17:40:00|2795.1|2793.1|2791.3|2789.3|2796.7|2794.7|2791.1|2788.3|538
1614015900000|2021-02-22 17:45:00|2791.4|2789.4|2792.1|2790.1|2793.8|2791.4|2790.6|2787.8|457
1614016200000|2021-02-22 17:50:00|2792.4|2790.4|2793.4|2791.4|2795.3|2792.5|2792.1|2789.4|389
1614016500000|2021-02-22 17:55:00|2793.3|2791.3|2798|2794.5|2799.1|2795.6|2791.6|2789.3|488
1614016800000|2021-02-22 18:00:00|2797.4|2795.4|2795.7|2793.7|2799.6|2796.6|2795|2791.7|541
1614017100000|2021-02-22 18:05:00|2795.8|2793.8|2797.7|2794.2|2799.6|2796.6|2795.2|2792.3|525
1614017400000|2021-02-22 18:10:00|2797.8|2794.3|2795.9|2792.4|2799.6|2796.6|2794.2|2790.7|538
1614017700000|2021-02-22 18:15:00|2796.1|2792.6|2797|2793.5|2798.1|2795.4|2795.2|2791.7|473
1614018000000|2021-02-22 18:20:00|2796.7|2793.2|2799.5|2797.5|2803.5|2800.8|2794.6|2792|584
1614018300000|2021-02-22 18:25:00|2799.3|2797.3|2798.7|2795.2|2801|2797.9|2797|2794.2|528
1614018600000|2021-02-22 18:30:00|2798.9|2795.4|2804.3|2800.8|2806.7|2803.2|2797.1|2794.4|509
1614018900000|2021-02-22 18:35:00|2804.5|2801|2804.2|2800.7|2805.3|2802.5|2801.4|2798.4|431
1614019200000|2021-02-22 18:40:00|2804.1|2800.6|2805.9|2803.9|2807.5|2804.6|2803.2|2800.6|358
1614019500000|2021-02-22 18:45:00|2806.4|2804.4|2805.7|2803.7|2806.9|2804.4|2804.6|2801.8|340
1614019800000|2021-02-22 18:50:00|2805.8|2803.8|2807.6|2805.6|2808.6|2805.9|2804|2801.5|441
1614020100000|2021-02-22 18:55:00|2807.5|2805.5|2803.2|2801.2|2807.7|2805.6|2801.5|2799.1|524
1614020400000|2021-02-22 19:00:00|2803.4|2801.4|2805.4|2803.4|2808.7|2805.5|2801.4|2799.2|393
1614020700000|2021-02-22 19:05:00|2805.7|2803.7|2807.6|2804.1|2809.4|2806.7|2802.7|2800.4|390
1614021000000|2021-02-22 19:10:00|2807.7|2804.2|2810.2|2806.7|2811.4|2808.4|2806.4|2803.7|300
1614021300000|2021-02-22 19:15:00|2810.3|2806.8|2807.1|2803.6|2810.9|2808|2803|2800.2|438
1614021600000|2021-02-22 19:20:00|2807.4|2803.9|2806.3|2802.8|2809.5|2806|2803.1|2800.1|460
1614021900000|2021-02-22 19:25:00|2806.1|2802.6|2809.3|2807.3|2810.9|2807.9|2805.5|2802.5|390
1614022200000|2021-02-22 19:30:00|2810.3|2806.8|2808.9|2806.9|2811.2|2808.1|2808.3|2805.5|308
1614022500000|2021-02-22 19:35:00|2808.8|2806.8|2809.7|2807.7|2811.7|2808.5|2807.3|2804.9|359
1614022800000|2021-02-22 19:40:00|2809.8|2807.8|2815.9|2812.4|2816.6|2813.5|2809.7|2807.2|341
1614023100000|2021-02-22 19:45:00|2816|2812.5|2814.7|2812.7|2816.7|2814|2814.3|2812.3|314
1614023400000|2021-02-22 19:50:00|2814.8|2812.8|2813.3|2809.8|2818.7|2816.1|2812.5|2809.8|367
1614023700000|2021-02-22 19:55:00|2812.5|2810.5|2810.6|2808.6|2815.1|2812.1|2809.2|2806.3|428
1614024000000|2021-02-22 20:00:00|2811.2|2807.7|2807.2|2803.7|2812.5|2810.3|2807.1|2803.6|416
1614024300000|2021-02-22 20:05:00|2807.1|2803.6|2806.5|2803|2809.3|2806.2|2804.4|2801.2|434
1614024600000|2021-02-22 20:10:00|2806.6|2803.1|2807.3|2803.8|2807.6|2804.7|2803.3|2801.2|396
1614024900000|2021-02-22 20:15:00|2807.6|2804.1|2813.4|2811.4|2815.1|2812|2806.9|2804|383
1614025200000|2021-02-22 20:20:00|2814.3|2810.8|2812.2|2810.2|2814.8|2812.1|2812|2809.4|343
1614025500000|2021-02-22 20:25:00|2812.3|2810.3|2810.5|2808.5|2812.6|2810.6|2809.1|2806.9|368
1614025800000|2021-02-22 20:30:00|2810.2|2808.2|2810.3|2808.3|2813.3|2811.3|2810.1|2807.6|365
1614026100000|2021-02-22 20:35:00|2810.2|2808.2|2815|2813|2818.4|2814.9|2809.3|2806.6|430
1614026400000|2021-02-22 20:40:00|2815.5|2812|2820.1|2816.6|2821|2818.2|2813.3|2810.7|542
1614026700000|2021-02-22 20:45:00|2820.2|2816.7|2824.1|2820.6|2824.3|2820.8|2817.3|2814.6|412
1614027000000|2021-02-22 20:50:00|2824|2820.5|2826.4|2824.4|2827.9|2825.1|2821.5|2818.6|523
1614027300000|2021-02-22 20:55:00|2827.5|2824|2828.1|2824.6|2830.1|2827.2|2823.4|2820.6|658
1614027600000|2021-02-22 21:00:00|2828.4|2824.9|2821.2|2817.7|2829.6|2826.7|2819.2|2816.2|508
1614027900000|2021-02-22 21:05:00|2821.1|2817.6|2818.4|2816.4|2821.3|2817.8|2817.3|2814.1|307
1614028200000|2021-02-22 21:10:00|2819.2|2815.7|2819|2817|2821.1|2818|2817.4|2814.5|267
1614028500000|2021-02-22 21:15:00|2818.7|2816.7|2820.3|2816.8|2820.6|2817.9|2817.9|2814.7|153
1614028800000|2021-02-22 21:20:00|2820.4|2816.9|2818.7|2816.7|2820.4|2817.4|2817.5|2815.1|143
1614029100000|2021-02-22 21:25:00|2818.8|2816.8|2814.3|2812.3|2819.7|2816.8|2813|2810.1|258
1614029400000|2021-02-22 21:30:00|2813.9|2811.9|2816.8|2813.3|2817.5|2814.5|2813.9|2811.3|168
1614029700000|2021-02-22 21:35:00|2817|2813.5|2814.5|2811|2817.9|2815.3|2814|2810.5|187
1614030000000|2021-02-22 21:40:00|2814.8|2811.3|2814.6|2811.1|2818.8|2814.1|2813.8|2810.3|205
1614030300000|2021-02-22 21:45:00|2814.9|2811.4|2819.7|2816.2|2821.1|2817.6|2814.5|2811|250
1614030600000|2021-02-22 21:50:00|2819.9|2816.4|2815.1|2811.6|2820.7|2817.2|2813.5|2810|294
1614030900000|2021-02-22 21:55:00|2815|2811.5|2815.9|2812.4|2819.9|2813.5|2814.9|2809.7|269
1614034800000|2021-02-22 23:00:00|2821.8|2818.3|2819|2815.5|2827.7|2821.8|2818.4|2814|395
1614035100000|2021-02-22 23:05:00|2818.4|2814.9|2825.7|2822.2|2825.8|2822.2|2818.4|2814.2|326
1614035400000|2021-02-22 23:10:00|2825.6|2822.1|2822.4|2818.9|2825.9|2822.1|2820.1|2816.6|280
1614035700000|2021-02-22 23:15:00|2822.2|2818.7|2820.8|2817.3|2824|2819.1|2820.1|2816.6|248
1614036000000|2021-02-22 23:20:00|2820.9|2817.4|2820.5|2817|2824.2|2819.1|2819.2|2815.7|256
1614036300000|2021-02-22 23:25:00|2820.7|2817.2|2822|2818.5|2824.1|2819.9|2819.2|2815.7|317
1614036600000|2021-02-22 23:30:00|2821.9|2818.4|2823.6|2820.1|2825.3|2821.8|2821.3|2817.8|351
1614036900000|2021-02-22 23:35:00|2823.9|2820.4|2823.1|2819.6|2826.4|2822.1|2821.4|2817.9|380
1614037200000|2021-02-22 23:40:00|2822.1|2818.6|2825.2|2821.7|2826.4|2822.6|2820.9|2817.4|325
1614037500000|2021-02-22 23:45:00|2825.1|2821.6|2825.7|2822.2|2827|2823.5|2824.6|2821.1|310
1614037800000|2021-02-22 23:50:00|2826.5|2823|2824.3|2820.8|2826.5|2823|2823.4|2819.9|211
1614038100000|2021-02-22 23:55:00|2824.7|2821.2|2823|2819.5|2826.3|2822|2821.8|2818.3|229
1614038400000|2021-02-23 00:00:00|2823.5|2820|2816|2812.5|2823.8|2820|2815.9|2812.4|414
1614038700000|2021-02-23 00:05:00|2816.2|2812.7|2807.2|2803.7|2817.8|2814.3|2806.8|2803.3|377
1614039000000|2021-02-23 00:10:00|2807.5|2804|2807.7|2804.2|2811.1|2807.6|2805.5|2802|513
1614039300000|2021-02-23 00:15:00|2807.6|2804.1|2807.8|2804.3|2811.2|2807.7|2807.2|2803.7|254
1614039600000|2021-02-23 00:20:00|2807|2803.5|2806.6|2803.1|2810.2|2806.7|2805.6|2802.1|258
1614039900000|2021-02-23 00:25:00|2806.5|2803|2805.9|2802.4|2807.4|2803.9|2804.2|2800.7|322
1614040200000|2021-02-23 00:30:00|2806.1|2802.6|2804.1|2800.6|2806.5|2803|2802.9|2799.4|221
1614040500000|2021-02-23 00:35:00|2804.2|2800.7|2802.5|2799|2804.8|2801.3|2800.8|2797.3|313
1614040800000|2021-02-23 00:40:00|2802.2|2798.7|2802.1|2798.6|2803.2|2799.7|2795.5|2791.3|380
1614041100000|2021-02-23 00:45:00|2802|2798.5|2804|2800.5|2805.1|2801.6|2800.8|2797.3|311
1614041400000|2021-02-23 00:50:00|2804.1|2800.6|2808.4|2804.9|2809.5|2806|2803.7|2800.2|257
1614041700000|2021-02-23 00:55:00|2808.2|2804.7|2806.8|2803.3|2809.1|2805.6|2805.7|2802.2|312
1614042000000|2021-02-23 01:00:00|2806.9|2803.4|2804.3|2800.8|2812.5|2809|2796.8|2793.3|931
1614042300000|2021-02-23 01:05:00|2803.8|2800.3|2801.6|2798.1|2805.2|2801.7|2798.3|2794.8|737
1614042600000|2021-02-23 01:10:00|2801.7|2798.2|2807.4|2803.9|2809.1|2805.6|2800.7|2797.2|699
1614042900000|2021-02-23 01:15:00|2807.3|2803.8|2812.5|2809|2815.1|2811.6|2805.4|2801.9|667
1614043200000|2021-02-23 01:20:00|2812.4|2808.9|2818.1|2814.6|2818.4|2814.9|2809.9|2806.4|586
1614043500000|2021-02-23 01:25:00|2817.9|2814.4|2819.3|2815.8|2821.5|2818|2816.4|2812.9|570
1614043800000|2021-02-23 01:30:00|2819.4|2815.9|2817|2813.5|2825.8|2822.3|2815.7|2812.2|808
1614044100000|2021-02-23 01:35:00|2816.9|2813.4|2824.6|2821.1|2824.9|2821.4|2816.9|2813.4|744
1614044400000|2021-02-23 01:40:00|2824.7|2821.2|2831.8|2828.3|2833.5|2830|2822.6|2819.1|716
1614044700000|2021-02-23 01:45:00|2832|2828.5|2828.6|2825.1|2834.8|2831.3|2828.6|2825.1|773
1614045000000|2021-02-23 01:50:00|2828.7|2825.2|2827.9|2824.4|2831|2827.5|2826.7|2823.2|585
1614045300000|2021-02-23 01:55:00|2828|2824.5|2827.2|2823.7|2830.2|2826.7|2826.9|2823.4|678
1614045600000|2021-02-23 02:00:00|2827.1|2823.6|2824.2|2820.7|2829.1|2825.6|2823.6|2820.1|619
1614045900000|2021-02-23 02:05:00|2824|2820.5|2823.2|2819.7|2826.3|2822.8|2822.9|2819.4|563
1614046200000|2021-02-23 02:10:00|2823.1|2819.6|2824.4|2820.9|2825.6|2822.1|2822.4|2818.9|550
1614046500000|2021-02-23 02:15:00|2823.8|2820.3|2822.8|2819.3|2824.6|2821.1|2821.4|2817.9|346
1614046800000|2021-02-23 02:20:00|2822.7|2819.2|2821.2|2817.7|2822.8|2819.3|2819.7|2816.2|378
1614047100000|2021-02-23 02:25:00|2821.1|2817.6|2822.7|2819.2|2822.7|2819.2|2819.6|2816.1|396
1614047400000|2021-02-23 02:30:00|2822.6|2819.1|2827.9|2824.4|2830|2826.5|2821.9|2818.4|600
1614047700000|2021-02-23 02:35:00|2827.5|2824|2828.3|2824.8|2831.8|2828.3|2827.5|2824|575
1614048000000|2021-02-23 02:40:00|2828.4|2824.9|2826.3|2822.8|2828.5|2825|2823.9|2820.4|502
1614048300000|2021-02-23 02:45:00|2826.7|2823.2|2824.5|2821|2828.2|2824.7|2824.4|2820.9|434
1614048600000|2021-02-23 02:50:00|2824.4|2820.9|2825.4|2821.9|2826.6|2823.1|2823.7|2820.2|600
1614048900000|2021-02-23 02:55:00|2825.3|2821.8|2827.2|2823.7|2829.8|2826.3|2825.1|2821.6|549
1614049200000|2021-02-23 03:00:00|2826.9|2823.4|2825.7|2822.2|2828.1|2824.6|2825|2821.5|451
1614049500000|2021-02-23 03:05:00|2825.8|2822.3|2814.8|2811.3|2826|2822.5|2813.4|2809.9|663
1614049800000|2021-02-23 03:10:00|2815|2811.5|2809.5|2806|2815|2811.5|2807.2|2803.7|746
1614050100000|2021-02-23 03:15:00|2809.4|2805.9|2802.6|2799.1|2810.6|2807.1|2802.5|2799|579
1614050400000|2021-02-23 03:20:00|2802.7|2799.2|2803.2|2799.7|2805.7|2802.2|2797.4|2793.9|929
1614050700000|2021-02-23 03:25:00|2803.4|2799.9|2808.4|2804.9|2809|2805.5|2803.1|2799.6|542
1614051000000|2021-02-23 03:30:00|2808.5|2805|2808.5|2805|2809.5|2806|2806.9|2803.4|298
1614051300000|2021-02-23 03:35:00|2808.6|2805.1|2809.1|2805.6|2809.3|2805.8|2806.8|2803.3|214
1614051600000|2021-02-23 03:40:00|2809.2|2805.7|2808.7|2805.2|2811.3|2807.8|2807.3|2803.8|302
1614051900000|2021-02-23 03:45:00|2808.6|2805.1|2808|2804.5|2809.1|2805.6|2807|2803.5|232
1614052200000|2021-02-23 03:50:00|2807.8|2804.3|2808.1|2804.6|2809.5|2806|2807.4|2803.9|311
1614052500000|2021-02-23 03:55:00|2808|2804.5|2810.6|2807.1|2810.8|2807.3|2807.8|2804.3|194
1614052800000|2021-02-23 04:00:00|2810.5|2807|2810.3|2806.8|2811.9|2808.4|2809.6|2806.1|228
1614053100000|2021-02-23 04:05:00|2810.4|2806.9|2810.7|2807.2|2811.9|2808.4|2809.8|2806.3|277
1614053400000|2021-02-23 04:10:00|2810.4|2806.9|2812.3|2808.8|2812.8|2809.3|2809.9|2806.4|241
1614053700000|2021-02-23 04:15:00|2811.9|2808.4|2810.3|2806.8|2812.4|2808.9|2810.3|2806.8|216
1614054000000|2021-02-23 04:20:00|2810.6|2807.1|2810.8|2807.3|2811.8|2808.3|2809.6|2806.1|205
1614054300000|2021-02-23 04:25:00|2810.9|2807.4|2812.8|2809.3|2813.1|2809.6|2810.3|2806.8|198
1614054600000|2021-02-23 04:30:00|2813|2809.5|2816.3|2812.8|2816.4|2812.9|2812.5|2809|264
1614054900000|2021-02-23 04:35:00|2816.2|2812.7|2816.5|2813|2818.1|2814.6|2816|2812.5|233
1614055200000|2021-02-23 04:40:00|2816.6|2813.1|2817.8|2814.3|2818.4|2814.9|2816.5|2813|139
1614055500000|2021-02-23 04:45:00|2818.1|2814.6|2817.2|2813.7|2818.3|2814.8|2815.9|2812.4|159
1614055800000|2021-02-23 04:50:00|2817.3|2813.8|2817.5|2814|2819.2|2815.7|2816.8|2813.3|206
1614056100000|2021-02-23 04:55:00|2817.2|2813.7|2817.9|2814.4|2818.6|2815.1|2816.2|2812.7|221
1614056400000|2021-02-23 05:00:00|2818|2814.5|2816.9|2813.4|2819.5|2816|2816.5|2813|239
1614056700000|2021-02-23 05:05:00|2816.8|2813.3|2814.4|2810.9|2817.2|2813.7|2814.3|2810.8|253
1614057000000|2021-02-23 05:10:00|2814.5|2811|2812.8|2809.3|2815|2811.5|2811.8|2808.3|263
1614057300000|2021-02-23 05:15:00|2812.6|2809.1|2811.6|2808.1|2813.2|2809.7|2810.9|2807.4|208
1614057600000|2021-02-23 05:20:00|2811.4|2807.9|2809.2|2805.7|2812.2|2808.7|2808|2804.5|214
1614057900000|2021-02-23 05:25:00|2809.1|2805.6|2804.9|2801.4|2809.9|2806.4|2804.1|2800.6|330
1614058200000|2021-02-23 05:30:00|2804.7|2801.2|2809.3|2805.8|2810.6|2807.1|2802.2|2798.7|768
1614058500000|2021-02-23 05:35:00|2809.2|2805.7|2812.1|2808.6|2813.3|2809.8|2808.4|2804.9|505
1614058800000|2021-02-23 05:40:00|2812|2808.5|2811.3|2807.8|2814.6|2811.1|2809.5|2806.4|532
1614059100000|2021-02-23 05:45:00|2811.6|2808.1|2816.1|2812.6|2816.3|2812.8|2810.2|2806.7|582
1614059400000|2021-02-23 05:50:00|2816.2|2812.7|2813.5|2810|2818.1|2814.6|2813.4|2809.9|549
1614059700000|2021-02-23 05:55:00|2813.6|2810.1|2815|2811.5|2818.4|2814.9|2813.2|2809.7|469
1614060000000|2021-02-23 06:00:00|2814.8|2811.3|2820.2|2816.7|2822.6|2819.1|2813.5|2810|601
1614060300000|2021-02-23 06:05:00|2820.3|2816.8|2817.7|2814.2|2821.4|2817.9|2817.1|2813.6|564
1614060600000|2021-02-23 06:10:00|2817.8|2814.3|2813.8|2810.3|2819.3|2815.8|2813.4|2809.9|559
1614060900000|2021-02-23 06:15:00|2813.6|2810.1|2814.4|2810.9|2815.9|2812.4|2811.9|2808.4|571
1614061200000|2021-02-23 06:20:00|2814.5|2811|2810.9|2807.4|2816|2812.5|2810.6|2807.1|496
1614061500000|2021-02-23 06:25:00|2810.6|2807.1|2803.3|2799.8|2811.4|2807.9|2801|2797.5|730
1614061800000|2021-02-23 06:30:00|2803.1|2799.6|2808.8|2805.3|2809.9|2806.4|2802.7|2799.2|606
1614062100000|2021-02-23 06:35:00|2808.7|2805.2|2811|2807.5|2812.4|2808.9|2808.1|2804.6|542
1614062400000|2021-02-23 06:40:00|2811.2|2807.7|2807.5|2804|2814.6|2811.1|2807.2|2803.7|531
1614062700000|2021-02-23 06:45:00|2807.6|2804.1|2803.6|2800.1|2808.4|2804.9|2802.4|2798.9|600
1614063000000|2021-02-23 06:50:00|2803.8|2800.3|2807|2803.5|2807.1|2803.6|2803.4|2799.9|497
1614063300000|2021-02-23 06:55:00|2806.9|2803.4|2809.8|2806.3|2811.5|2808|2806.7|2803.1|474
1614063600000|2021-02-23 07:00:00|2810.4|2806.9|2810.3|2806.8|2811.8|2808.3|2807.4|2803.9|587
1614063900000|2021-02-23 07:05:00|2810.2|2806.7|2806.1|2802.6|2810.6|2807.1|2805.1|2801.6|480
1614064200000|2021-02-23 07:10:00|2806|2802.5|2809.2|2805.7|2810|2806.5|2805.9|2802.4|463
1614064500000|2021-02-23 07:15:00|2808.7|2805.2|2810.9|2807.4|2813.9|2810.4|2808.6|2805.1|625
1614064800000|2021-02-23 07:20:00|2810.5|2807|2807.7|2804.2|2813.5|2810|2807.5|2804|573
1614065100000|2021-02-23 07:25:00|2807.6|2804.1|2808.6|2805.1|2810|2806.5|2806|2802.5|612
1614065400000|2021-02-23 07:30:00|2808.7|2805.2|2806.8|2803.3|2809.9|2806.4|2804.7|2801.2|497
1614065700000|2021-02-23 07:35:00|2807.2|2803.7|2809.7|2806.2|2811.5|2808|2805|2801.5|515
1614066000000|2021-02-23 07:40:00|2809.5|2806|2808.1|2804.6|2810.4|2806.9|2808.1|2804.6|442
1614066300000|2021-02-23 07:45:00|2807.9|2804.4|2813.2|2809.7|2814.4|2810.9|2806.9|2803.4|527
1614066600000|2021-02-23 07:50:00|2813.3|2809.8|2815|2811.5|2816.4|2812.9|2811.8|2808.3|430
1614066900000|2021-02-23 07:55:00|2814.9|2811.4|2809.9|2806.4|2815.9|2812.4|2809.6|2806.1|556
1614067200000|2021-02-23 08:00:00|2809.7|2806.2|2809.6|2806.1|2810.8|2807.3|2806.6|2803.1|701
1614067500000|2021-02-23 08:05:00|2809.4|2805.9|2808.2|2804.7|2809.8|2806.3|2805.9|2802.4|706
1614067800000|2021-02-23 08:10:00|2808.4|2804.9|2807|2803.5|2809.6|2806.1|2802.9|2799.4|600
1614068100000|2021-02-23 08:15:00|2806.9|2803.4|2808.4|2804.9|2809.4|2805.9|2805|2801.5|644
1614068400000|2021-02-23 08:20:00|2808.6|2805.1|2812.2|2808.7|2812.7|2809.2|2808.2|2804.7|539
1614068700000|2021-02-23 08:25:00|2812.5|2809|2808|2804.5|2812.5|2809|2806.8|2803.9|568
1614069000000|2021-02-23 08:30:00|2808.1|2804.6|2805.4|2801.9|2808.2|2804.7|2803.7|2800.2|531
1614069300000|2021-02-23 08:35:00|2805.5|2802|2807.2|2803.7|2808.6|2805.1|2803.9|2800.4|518
1614069600000|2021-02-23 08:40:00|2807.1|2803.6|2807.9|2804.4|2808.5|2805|2804|2800.5|483
1614069900000|2021-02-23 08:45:00|2807.8|2804.3|2816.4|2812.9|2818.5|2815|2807.2|2803.7|538
1614070200000|2021-02-23 08:50:00|2816.3|2812.8|2813.5|2810|2817.5|2814|2813.2|2809.7|371
1614070500000|2021-02-23 08:55:00|2813.4|2809.9|2814.3|2810.8|2814.8|2811.3|2812.3|2808.8|418
1614070800000|2021-02-23 09:00:00|2814.4|2810.9|2805.4|2801.9|2814.4|2810.9|2804.6|2801.3|627
1614071100000|2021-02-23 09:05:00|2805.7|2802.2|2798.9|2795.4|2807.3|2804.3|2797.3|2793.8|761
1614071400000|2021-02-23 09:10:00|2799.3|2795.8|2787.2|2783.7|2801.2|2797.7|2786.7|2783.3|628
1614071700000|2021-02-23 09:15:00|2787.4|2783.9|2796.7|2793.2|2797|2794.5|2787.4|2783.9|602
1614072000000|2021-02-23 09:20:00|2796.6|2793.1|2789.9|2786.4|2797.2|2793.7|2788.7|2785.2|796
1614072300000|2021-02-23 09:25:00|2789.8|2786.3|2789.6|2786.1|2793.2|2789.7|2788.9|2785.4|681
1614072600000|2021-02-23 09:30:00|2789.5|2786|2786.4|2784.4|2793.5|2790|2785.2|2781.7|550
1614072900000|2021-02-23 09:35:00|2786.5|2784.5|2786.6|2783.1|2790.4|2786.9|2783.8|2781.3|429
1614073200000|2021-02-23 09:40:00|2786.7|2783.2|2791.7|2788.2|2791.8|2788.7|2784.2|2780.7|440
1614073500000|2021-02-23 09:45:00|2792.1|2788.6|2786.1|2782.6|2792.4|2788.9|2783.8|2780.3|553
1614073800000|2021-02-23 09:50:00|2786|2782.5|2786.4|2782.9|2790.4|2786.9|2785.8|2782.3|564
1614074100000|2021-02-23 09:55:00|2786.3|2782.8|2784.4|2780.9|2786.5|2783|2782.1|2778.6|602
1614074400000|2021-02-23 10:00:00|2784.1|2780.6|2784.1|2780.6|2785.4|2781.9|2780.3|2776.8|657
1614074700000|2021-02-23 10:05:00|2784.2|2780.7|2791.8|2788.3|2792.4|2789.4|2783|2780|727
1614075000000|2021-02-23 10:10:00|2791.3|2787.8|2792.9|2789.4|2796.6|2793.2|2789.8|2787|723
1614075300000|2021-02-23 10:15:00|2792.8|2789.3|2789.7|2786.2|2792.9|2789.4|2787.5|2784|626
1614075600000|2021-02-23 10:20:00|2789.5|2786|2792.1|2788.6|2794.4|2791.6|2788.9|2785.4|625
1614075900000|2021-02-23 10:25:00|2792.3|2788.8|2792.1|2788.6|2793.9|2790.4|2791.1|2787.6|715
1614076200000|2021-02-23 10:30:00|2792.2|2788.7|2793.9|2790.4|2795.4|2792.3|2791.3|2787.8|613
1614076500000|2021-02-23 10:35:00|2793.8|2790.3|2788.8|2785.3|2794|2790.5|2788.4|2784.9|567
1614076800000|2021-02-23 10:40:00|2789.2|2785.7|2789.5|2786|2790.2|2786.7|2785.8|2782.3|482
1614077100000|2021-02-23 10:45:00|2789.9|2786.4|2788|2784.5|2790.2|2787.3|2786.9|2783.4|460
1614077400000|2021-02-23 10:50:00|2787.9|2784.4|2788.7|2785.2|2789.7|2786.6|2785.6|2782.1|498
1614077700000|2021-02-23 10:55:00|2788.9|2785.4|2784.9|2781.4|2788.9|2785.4|2783.7|2780.2|687
1614078000000|2021-02-23 11:00:00|2784.5|2781|2785.9|2782.4|2788.4|2784.9|2779.8|2776.3|802
1614078300000|2021-02-23 11:05:00|2786.1|2782.6|2785.9|2782.4|2788.2|2784.7|2784.7|2781.2|698
1614078600000|2021-02-23 11:10:00|2786.1|2782.6|2791.6|2788.1|2792.3|2788.8|2785.9|2782.4|471
1614078900000|2021-02-23 11:15:00|2791.4|2787.9|2787.1|2783.6|2791.9|2788.4|2786.1|2782.6|589
1614079200000|2021-02-23 11:20:00|2787.2|2783.7|2786.8|2783.3|2790.2|2786.7|2785.9|2782.4|586
1614079500000|2021-02-23 11:25:00|2786.7|2783.2|2782.7|2779.2|2787.2|2783.7|2781.5|2778|561
1614079800000|2021-02-23 11:30:00|2783.2|2779.7|2782.9|2779.4|2785|2781.5|2781.2|2777.7|680
1614080100000|2021-02-23 11:35:00|2783|2779.5|2786.1|2782.6|2786.7|2783.2|2780.8|2777.6|563
1614080400000|2021-02-23 11:40:00|2785.9|2782.4|2789|2785.5|2790.4|2786.9|2785.4|2781.9|429
1614080700000|2021-02-23 11:45:00|2789.2|2785.7|2793|2789.5|2793.4|2789.9|2788.2|2784.7|543
1614081000000|2021-02-23 11:50:00|2793.1|2789.6|2795.9|2792.4|2796.1|2793.4|2793|2789.5|494
1614081300000|2021-02-23 11:55:00|2795.8|2792.3|2798.5|2795|2800|2796.5|2794.5|2791|573
1614081600000|2021-02-23 12:00:00|2798.6|2795.1|2800.7|2797.2|2803.7|2800.2|2796.2|2792.7|792
1614081900000|2021-02-23 12:05:00|2800.8|2797.3|2797.6|2794.1|2802.8|2799.3|2795.8|2792.6|655
1614082200000|2021-02-23 12:10:00|2797.5|2794|2801.7|2798.2|2802.6|2799.1|2797|2793.5|603
1614082500000|2021-02-23 12:15:00|2801.4|2797.9|2804.2|2800.7|2807.3|2803.8|2801.3|2797.8|509
1614082800000|2021-02-23 12:20:00|2804.3|2800.8|2800.6|2797.1|2804.3|2800.8|2800|2796.5|380
1614083100000|2021-02-23 12:25:00|2800.3|2796.8|2800.5|2797|2800.8|2798|2798.8|2795.3|331
1614083400000|2021-02-23 12:30:00|2800.4|2796.9|2800.7|2797.2|2803.7|2800.3|2799.9|2796.4|390
1614083700000|2021-02-23 12:35:00|2800.5|2797|2797.8|2794.3|2801.2|2797.7|2796.5|2793|352
1614084000000|2021-02-23 12:40:00|2798.3|2794.8|2800.5|2797|2801.2|2797.7|2796.9|2793.4|419
1614084300000|2021-02-23 12:45:00|2800.6|2797.1|2798.1|2794.6|2801.3|2797.8|2797.7|2794.2|416
1614084600000|2021-02-23 12:50:00|2798|2794.5|2802.1|2798.6|2802.1|2798.6|2796.5|2793|461
1614084900000|2021-02-23 12:55:00|2802|2798.5|2799|2795.5|2802|2798.5|2795.2|2791.7|620
1614085200000|2021-02-23 13:00:00|2798.9|2795.4|2798.1|2794.6|2801.6|2798.1|2789.6|2786.1|1054
1614085500000|2021-02-23 13:05:00|2798.2|2794.7|2793.4|2789.9|2802.4|2798.9|2792.9|2789.4|767
1614085800000|2021-02-23 13:10:00|2793.6|2790.1|2787.4|2783.9|2793.6|2790.1|2786|2782.5|691
1614086100000|2021-02-23 13:15:00|2787.6|2784.1|2794|2790.5|2795.8|2792.3|2784.4|2780.9|672
1614086400000|2021-02-23 13:20:00|2793.7|2790.2|2794.7|2791.2|2795.4|2791.9|2784.9|2781.4|704
1614086700000|2021-02-23 13:25:00|2794|2790.5|2789.3|2785.8|2794.4|2790.9|2788.3|2784.8|647
1614087000000|2021-02-23 13:30:00|2789.2|2785.7|2792.8|2789.3|2795.1|2791.6|2785.3|2781.8|796
1614087300000|2021-02-23 13:35:00|2792.7|2789.2|2790|2786.5|2793|2789.5|2785.1|2781.6|745
1614087600000|2021-02-23 13:40:00|2790.1|2786.6|2784.5|2781|2790.1|2786.6|2782.3|2778.8|632
1614087900000|2021-02-23 13:45:00|2784.4|2780.9|2778.2|2774.7|2785.5|2782|2774.3|2770.8|773
1614088200000|2021-02-23 13:50:00|2778.4|2774.9|2789.9|2786.4|2790|2786.5|2777.6|2774.1|804
1614088500000|2021-02-23 13:55:00|2789.7|2786.2|2793|2789.5|2793|2790.1|2786.1|2782.6|754
1614088800000|2021-02-23 14:00:00|2792.9|2789.4|2786.6|2783.1|2793|2789.9|2785.4|2781.9|792
1614089100000|2021-02-23 14:05:00|2786.7|2783.2|2783.3|2779.8|2788.3|2784.8|2781.6|2778.2|767
1614089400000|2021-02-23 14:10:00|2783.1|2779.6|2783.8|2780.3|2785.7|2782.2|2780.8|2777.3|698
1614089700000|2021-02-23 14:15:00|2783.6|2780.1|2783.5|2780|2785.9|2782.4|2780.6|2777.2|595
1614090000000|2021-02-23 14:20:00|2783|2779.5|2785.2|2781.7|2786.6|2783.1|2779.8|2776.3|596
1614090300000|2021-02-23 14:25:00|2785.7|2782.2|2784.8|2781.3|2787|2783.5|2776.6|2773.1|561
1614090600000|2021-02-23 14:30:00|2784.4|2780.9|2766.2|2762.7|2784.6|2781.2|2766.2|2762.7|933
1614090900000|2021-02-23 14:35:00|2766.6|2763.1|2752.8|2749.3|2772.2|2768.7|2749.1|2745.6|1029
1614091200000|2021-02-23 14:40:00|2752.7|2749.2|2750.4|2746.9|2758.3|2754.8|2747.6|2744.1|1034
1614091500000|2021-02-23 14:45:00|2750.6|2747.1|2733|2729.5|2750.6|2747.1|2729.9|2726.4|1067
1614091800000|2021-02-23 14:50:00|2732.7|2729.2|2750.3|2746.8|2750.4|2747.2|2726.3|2722.8|1009
1614092100000|2021-02-23 14:55:00|2750.2|2746.7|2755|2751.5|2757.6|2754.1|2747.9|2744.4|880
1614092400000|2021-02-23 15:00:00|2755.1|2751.6|2759.7|2756.2|2761.1|2757.6|2746.2|2742.7|991
1614092700000|2021-02-23 15:05:00|2759.9|2756.4|2769.9|2766.4|2773.5|2770|2752.6|2749.1|969
1614093000000|2021-02-23 15:10:00|2769.7|2766.2|2761|2757.5|2772|2768.5|2759.9|2757.1|967
1614093300000|2021-02-23 15:15:00|2761.1|2757.6|2759.4|2755.9|2761.2|2757.7|2754.5|2751|907
1614093600000|2021-02-23 15:20:00|2759.7|2756.2|2767.2|2763.7|2768.4|2765.4|2752.7|2749.2|793
1614093900000|2021-02-23 15:25:00|2767.1|2763.6|2765.3|2761.8|2768.3|2764.8|2761.3|2757.9|805
1614094200000|2021-02-23 15:30:00|2765.4|2761.9|2766.8|2763.3|2768.4|2764.9|2759|2755.5|720
1614094500000|2021-02-23 15:35:00|2766.7|2763.2|2766.1|2762.6|2768.5|2765|2760.1|2756.6|694
1614094800000|2021-02-23 15:40:00|2766|2762.5|2771.1|2767.6|2775|2771.9|2765.9|2762.4|744
1614095100000|2021-02-23 15:45:00|2770.7|2767.2|2769.4|2765.9|2774.6|2771.1|2769.4|2765.9|710
1614095400000|2021-02-23 15:50:00|2769.3|2765.8|2762.9|2759.4|2770.4|2766.9|2761.8|2758.7|689
1614095700000|2021-02-23 15:55:00|2763|2759.5|2759.5|2756|2764|2761.2|2753.7|2751.1|668
1614096000000|2021-02-23 16:00:00|2759.6|2756.1|2759.3|2757.3|2760.7|2757.5|2756.6|2753.1|596
1614096300000|2021-02-23 16:05:00|2759.4|2757.4|2756|2752.5|2760.6|2757.4|2754.3|2750.8|655
1614096600000|2021-02-23 16:10:00|2756.1|2752.6|2757.3|2753.8|2758.6|2755.1|2753.3|2749.8|678
1614096900000|2021-02-23 16:15:00|2757.1|2753.6|2752.2|2748.7|2758.8|2755.3|2751.9|2748.4|669
1614097200000|2021-02-23 16:20:00|2752.1|2748.6|2754.1|2750.6|2754.9|2751.4|2748.4|2744.9|601
1614097500000|2021-02-23 16:25:00|2754.3|2750.8|2754.3|2750.8|2754.8|2751.3|2750.6|2747.1|546
1614097800000|2021-02-23 16:30:00|2754.4|2750.9|2763.8|2760.3|2764|2761|2750.5|2747|647
1614098100000|2021-02-23 16:35:00|2763.9|2760.4|2761.5|2758|2764.5|2761.5|2760.8|2757.3|565
1614098400000|2021-02-23 16:40:00|2762.1|2758.6|2758.9|2755.4|2764.2|2760.9|2756.5|2753|692
1614098700000|2021-02-23 16:45:00|2758.8|2755.3|2756.1|2754.1|2760.8|2757.3|2756.1|2753.6|645
1614099000000|2021-02-23 16:50:00|2757.1|2753.6|2762.4|2758.9|2762.5|2759.3|2756.6|2753.1|548
1614099300000|2021-02-23 16:55:00|2762.5|2759|2763.3|2759.8|2764.1|2760.6|2759.6|2756.4|474
1614099600000|2021-02-23 17:00:00|2763.1|2759.6|2763.9|2760.4|2765.2|2761.7|2761|2758.1|475
1614099900000|2021-02-23 17:05:00|2764|2760.5|2763.7|2760.2|2765.5|2762|2763|2759.8|474
1614100200000|2021-02-23 17:10:00|2763.6|2760.1|2764|2760.5|2764.6|2761.4|2762.1|2758.6|525
1614100500000|2021-02-23 17:15:00|2763.7|2760.2|2771.7|2768.2|2771.8|2768.3|2760.8|2757.6|577
1614100800000|2021-02-23 17:20:00|2771.6|2768.1|2772.5|2769|2773.9|2770.4|2768.1|2764.8|376
1614101100000|2021-02-23 17:25:00|2772.6|2769.1|2774.8|2771.3|2775.8|2772.3|2771.4|2767.9|428
1614101400000|2021-02-23 17:30:00|2774.9|2771.4|2770.6|2767.1|2774.9|2771.4|2770.3|2766.8|532
1614101700000|2021-02-23 17:35:00|2770.4|2766.9|2767.5|2764|2770.4|2766.9|2765.7|2762.2|649
1614102000000|2021-02-23 17:40:00|2767.4|2763.9|2765.7|2762.2|2768.2|2765|2762.7|2759.2|565
1614102300000|2021-02-23 17:45:00|2765.8|2762.3|2765.6|2762.1|2766.4|2762.9|2762.7|2759.2|581
1614102600000|2021-02-23 17:50:00|2765.3|2761.8|2766.7|2763.2|2767.7|2764.2|2763.3|2759.8|593
1614102900000|2021-02-23 17:55:00|2766.9|2763.4|2761.6|2758.1|2767.3|2764.4|2759.6|2756.1|626
1614103200000|2021-02-23 18:00:00|2761.5|2758|2763.6|2760.1|2765.7|2762.2|2758.6|2755.1|697
1614103500000|2021-02-23 18:05:00|2763.9|2760.4|2763.3|2759.8|2764.2|2761|2761.9|2758.4|485
1614103800000|2021-02-23 18:10:00|2763.4|2759.9|2763.6|2760.1|2765.9|2762.8|2761.2|2757.7|459
1614104100000|2021-02-23 18:15:00|2763.8|2760.3|2764.7|2761.2|2766.1|2763|2761.3|2758.1|436
1614104400000|2021-02-23 18:20:00|2764.6|2761.1|2766.8|2763.3|2767.6|2764.1|2762|2759.3|489
1614104700000|2021-02-23 18:25:00|2766.9|2763.4|2764.4|2760.9|2769.1|2765.6|2763.9|2760.6|484
1614105000000|2021-02-23 18:30:00|2764.5|2761|2761.9|2759.9|2765.3|2762.5|2760.4|2757.5|452
1614105300000|2021-02-23 18:35:00|2761.8|2759.8|2761.5|2759.5|2764|2761|2759.5|2757.5|463
1614105600000|2021-02-23 18:40:00|2761.4|2759.4|2758.7|2755.2|2762.6|2759.9|2757.6|2754.9|414
1614105900000|2021-02-23 18:45:00|2757.9|2755.9|2756|2752.5|2760|2757.4|2754|2751.1|369
1614106200000|2021-02-23 18:50:00|2755.9|2752.4|2752.3|2748.8|2756.4|2753.7|2751|2747.5|421
1614106500000|2021-02-23 18:55:00|2752.2|2748.7|2755.6|2752.1|2758.7|2755.3|2752.1|2748.7|370
1614106800000|2021-02-23 19:00:00|2755.5|2752|2754.3|2750.8|2756.2|2753.4|2752.7|2749.6|368
1614107100000|2021-02-23 19:05:00|2754.4|2750.9|2753.1|2749.6|2755.7|2752.7|2752.2|2749.5|351
1614107400000|2021-02-23 19:10:00|2753.2|2749.7|2750|2746.5|2753.2|2749.7|2749.5|2746|399
1614107700000|2021-02-23 19:15:00|2750.2|2746.7|2752.5|2749|2753.4|2750.2|2750|2746.5|415
1614108000000|2021-02-23 19:20:00|2752.8|2749.3|2754.9|2751.4|2755.7|2752.4|2750.6|2747.7|382
1614108300000|2021-02-23 19:25:00|2754.2|2752.2|2757.4|2755.4|2758.2|2755.4|2753.9|2750.5|391
1614108600000|2021-02-23 19:30:00|2758.1|2754.6|2756.7|2753.2|2760.2|2757.1|2755.3|2752.1|412
1614108900000|2021-02-23 19:35:00|2756.4|2752.9|2757.6|2754.1|2758.9|2756.1|2755.7|2752.8|418
1614109200000|2021-02-23 19:40:00|2757.7|2754.2|2758.6|2756.6|2760.8|2757.8|2757.1|2754.2|411
1614109500000|2021-02-23 19:45:00|2758.5|2756.5|2760.8|2758.8|2762.1|2759.2|2758.4|2755.6|381
1614109800000|2021-02-23 19:50:00|2760.9|2757.4|2761.8|2759.8|2763.7|2760.6|2760.4|2757.4|306
1614110100000|2021-02-23 19:55:00|2762.6|2759.1|2760.5|2758.5|2763.6|2760.6|2759.9|2756.8|427
1614110400000|2021-02-23 20:00:00|2761.1|2757.6|2761.5|2758|2762.2|2758.9|2758.6|2755.3|351
1614110700000|2021-02-23 20:05:00|2761.6|2758.1|2764.1|2760.6|2764.3|2761.4|2760.4|2757.6|356
1614111000000|2021-02-23 20:10:00|2764.2|2760.7|2766.9|2763.4|2768|2765.1|2763.5|2760.3|479
1614111300000|2021-02-23 20:15:00|2767|2763.5|2768.4|2764.9|2769.5|2766.5|2766.1|2763|371
1614111600000|2021-02-23 20:20:00|2768.5|2765|2770|2766.5|2770.6|2767.1|2767.1|2764|445
1614111900000|2021-02-23 20:25:00|2770.1|2766.6|2770.2|2766.7|2771|2768.2|2767.1|2764.2|451
1614112200000|2021-02-23 20:30:00|2770.1|2766.6|2770.6|2767.1|2772.6|2769.6|2768.9|2766.3|467
1614112500000|2021-02-23 20:35:00|2770.7|2767.2|2770.6|2767.1|2772.8|2770.1|2769.4|2766.7|422
1614112800000|2021-02-23 20:40:00|2770.7|2767.2|2768.2|2766.2|2770.9|2768.2|2767.3|2764.6|470
1614113100000|2021-02-23 20:45:00|2768|2766|2768.1|2766.1|2770.5|2767.6|2767.9|2765.3|390
1614113400000|2021-02-23 20:50:00|2769|2765.5|2770.1|2766.6|2771.5|2768|2766.8|2764|553
1614113700000|2021-02-23 20:55:00|2770|2766.5|2769|2765.5|2773.8|2770.6|2768.3|2765.2|550
1614114000000|2021-02-23 21:00:00|2769.2|2765.7|2772.3|2768.8|2773.3|2769.8|2768.5|2765.4|244
1614114300000|2021-02-23 21:05:00|2772|2768.5|2770.9|2767.4|2772.8|2769.3|2769.9|2766.4|276
1614114600000|2021-02-23 21:10:00|2770.8|2767.3|2769|2765.5|2771.4|2767.9|2768.5|2765|229
1614114900000|2021-02-23 21:15:00|2768.7|2765.2|2768.2|2764.7|2769|2765.5|2767|2763.5|196
1614115200000|2021-02-23 21:20:00|2768.1|2764.6|2768.3|2764.8|2768.4|2765|2766.4|2763.6|183
1614115500000|2021-02-23 21:25:00|2768.4|2764.9|2766.9|2763.4|2768.4|2764.9|2766.9|2763.4|126
1614115800000|2021-02-23 21:30:00|2767.1|2763.6|2764.9|2761.4|2767.9|2764.4|2764.8|2761.3|246
1614116100000|2021-02-23 21:35:00|2765.1|2761.6|2766.8|2763.3|2767.1|2763.8|2764.8|2761.3|231
1614116400000|2021-02-23 21:40:00|2766|2762.5|2766|2762.5|2767.5|2764|2765.2|2762.3|108
1614116700000|2021-02-23 21:45:00|2766.4|2762.9|2766|2762.5|2768.3|2764.1|2765.3|2761.8|233
1614117000000|2021-02-23 21:50:00|2766.3|2762.8|2766.4|2762.9|2768.2|2764.7|2765.6|2762.1|138
1614117300000|2021-02-23 21:55:00|2766.3|2762.8|2770.4|2764.2|2772.2|2766.1|2765.6|2761.1|187
1614121200000|2021-02-23 23:00:00|2775.1|2763.1|2770.1|2766.6|2777.4|2769.1|2769.3|2762.7|418
1614121500000|2021-02-23 23:05:00|2770.2|2766.7|2769.5|2766|2773.5|2768.7|2768.6|2765.1|243
1614121800000|2021-02-23 23:10:00|2769.6|2766.1|2769.4|2765.9|2770.7|2767|2768.9|2765.1|219
1614122100000|2021-02-23 23:15:00|2769.6|2766.1|2766.1|2762.6|2769.7|2766.2|2765.9|2762.4|244
1614122400000|2021-02-23 23:20:00|2766.2|2762.7|2767.9|2764.4|2768.2|2764.7|2764.8|2761.3|216
1614122700000|2021-02-23 23:25:00|2768|2764.5|2769.4|2765.9|2769.6|2766.1|2767.3|2763.8|221
1614123000000|2021-02-23 23:30:00|2769.5|2766|2771|2767.5|2771.7|2768.2|2768.7|2765.2|348
1614123300000|2021-02-23 23:35:00|2771.1|2767.6|2772.8|2769.3|2773.7|2770.2|2770.9|2767.4|291
1614123600000|2021-02-23 23:40:00|2773|2769.5|2772.7|2769.2|2773.4|2769.9|2771.1|2767.6|231
1614123900000|2021-02-23 23:45:00|2772.5|2769|2771.9|2768.4|2772.8|2769.3|2770.5|2767|259
1614124200000|2021-02-23 23:50:00|2771.5|2768|2770.4|2766.9|2772.7|2769.2|2770|2766.5|259
1614124500000|2021-02-23 23:55:00|2770.5|2767|2767.8|2764.3|2770.5|2767|2767.8|2764.3|217
1614124800000|2021-02-24 00:00:00|2768.3|2764.8|2768.8|2765.3|2771.9|2768.4|2767.3|2763.8|333
1614125100000|2021-02-24 00:05:00|2768.9|2765.4|2766.1|2762.6|2768.9|2765.4|2764.4|2760.9|434
1614125400000|2021-02-24 00:10:00|2765.9|2762.4|2769.5|2766|2770|2766.5|2765.9|2762.4|294
1614125700000|2021-02-24 00:15:00|2769.3|2765.8|2767.7|2764.2|2769.8|2766.3|2766.9|2763.4|242
1614126000000|2021-02-24 00:20:00|2767.6|2764.1|2765.8|2762.3|2767.9|2764.4|2765.2|2761.7|162
1614126300000|2021-02-24 00:25:00|2765.7|2762.2|2765.3|2761.8|2766|2763.2|2764.7|2761.2|135
1614126600000|2021-02-24 00:30:00|2765.4|2761.9|2768.3|2764.8|2768.5|2765.8|2764.9|2761.6|228
1614126900000|2021-02-24 00:35:00|2768.2|2764.7|2768.1|2766.1|2769|2766.2|2767.2|2763.9|269
1614127200000|2021-02-24 00:40:00|2768|2766|2769.5|2766|2770.6|2767.9|2768|2764.6|276
1614127500000|2021-02-24 00:45:00|2769.1|2765.6|2768.5|2765|2769.7|2766.2|2767.8|2764.3|221
1614127800000|2021-02-24 00:50:00|2768.6|2765.1|2771.1|2767.6|2771.2|2768.1|2767.3|2763.8|324
1614128100000|2021-02-24 00:55:00|2771|2767.5|2769.9|2766.4|2772.3|2768.8|2769.4|2765.9|311
1614128400000|2021-02-24 01:00:00|2769.2|2765.7|2773.4|2769.9|2774.3|2770.8|2767.2|2763.7|684
1614128700000|2021-02-24 01:05:00|2773.5|2770|2777.2|2773.7|2778|2774.5|2773|2769.9|744
1614129000000|2021-02-24 01:10:00|2777.3|2773.8|2781|2777.5|2782.1|2778.6|2776.9|2773.4|740
1614129300000|2021-02-24 01:15:00|2780.8|2777.3|2779.7|2776.2|2782.2|2778.7|2778.3|2774.8|739
1614129600000|2021-02-24 01:20:00|2779.6|2776.1|2778.1|2774.6|2782.8|2779.3|2777.1|2773.6|773
1614129900000|2021-02-24 01:25:00|2778.6|2775.1|2778.1|2774.6|2781.3|2777.8|2778|2774.5|680
1614130200000|2021-02-24 01:30:00|2778|2774.5|2780.1|2776.6|2780.9|2777.4|2776.8|2773.3|615
1614130500000|2021-02-24 01:35:00|2780|2776.5|2779.5|2776|2780.3|2776.8|2776.2|2772.7|551
1614130800000|2021-02-24 01:40:00|2779.4|2775.9|2782|2778.5|2783.6|2780.1|2778.1|2774.6|470
1614131100000|2021-02-24 01:45:00|2781.9|2778.4|2787.6|2784.1|2787.6|2784.1|2781.7|2778.2|569
1614131400000|2021-02-24 01:50:00|2787.4|2783.9|2792.4|2788.9|2795.8|2792.3|2787.4|2783.9|829
1614131700000|2021-02-24 01:55:00|2792.5|2789|2788.1|2784.6|2792.9|2789.4|2788|2784.5|607
1614132000000|2021-02-24 02:00:00|2788.5|2785|2789.4|2785.9|2792.5|2789|2786.6|2783.7|525
1614132300000|2021-02-24 02:05:00|2789.5|2786|2788.8|2785.3|2791.6|2788.1|2788.8|2785.3|458
1614132600000|2021-02-24 02:10:00|2789.3|2785.8|2788.6|2785.1|2790.8|2787.3|2788.2|2784.7|575
1614132900000|2021-02-24 02:15:00|2788.7|2785.2|2788.6|2785.1|2791|2787.5|2788.5|2785|258
1614133200000|2021-02-24 02:20:00|2788.9|2785.4|2792|2788.5|2792.2|2788.7|2787.7|2784.2|396
1614133500000|2021-02-24 02:25:00|2791.8|2788.3|2792.5|2789|2793.4|2789.9|2791.2|2787.7|417
1614133800000|2021-02-24 02:30:00|2792.6|2789.1|2789.8|2786.3|2793.8|2790.3|2789.1|2785.6|608
1614134100000|2021-02-24 02:35:00|2789.7|2786.2|2789.4|2785.9|2790.1|2786.6|2787.2|2783.7|466
1614134400000|2021-02-24 02:40:00|2789.6|2786.1|2785.1|2781.6|2789.7|2786.2|2783.3|2779.8|558
1614134700000|2021-02-24 02:45:00|2785|2781.5|2781.6|2778.1|2785.5|2782|2780.5|2777|531
1614135000000|2021-02-24 02:50:00|2781.7|2778.2|2781.2|2777.7|2782.1|2779.3|2780.2|2776.7|429
1614135300000|2021-02-24 02:55:00|2780.9|2777.4|2781.7|2778.2|2781.7|2778.2|2777|2773.5|500
1614135600000|2021-02-24 03:00:00|2781.8|2778.3|2785|2781.5|2785.1|2781.6|2781.1|2777.6|490
1614135900000|2021-02-24 03:05:00|2785.1|2781.6|2781.4|2777.9|2785.3|2781.8|2780.9|2777.4|465
1614136200000|2021-02-24 03:10:00|2781.3|2777.8|2779.3|2775.8|2781.3|2777.8|2778.6|2775.1|425
1614136500000|2021-02-24 03:15:00|2779.4|2775.9|2774.5|2771|2779.5|2776|2773.7|2770.2|531
1614136800000|2021-02-24 03:20:00|2775.3|2771.8|2776.5|2773|2778.3|2774.8|2774.8|2771.3|380
1614137100000|2021-02-24 03:25:00|2776.4|2772.9|2775.2|2771.7|2776.5|2773|2773.2|2769.7|341
1614137400000|2021-02-24 03:30:00|2775.1|2771.6|2776.6|2773.1|2776.7|2773.2|2773.8|2770.3|299
1614137700000|2021-02-24 03:35:00|2776.7|2773.2|2778.1|2774.6|2778.4|2774.9|2776.3|2772.8|240
1614138000000|2021-02-24 03:40:00|2778.3|2774.8|2778.1|2774.6|2778.4|2774.9|2776.2|2772.7|256
1614138300000|2021-02-24 03:45:00|2777.9|2774.4|2776.4|2772.9|2778.3|2774.8|2776.1|2772.6|268
1614138600000|2021-02-24 03:50:00|2776.3|2772.8|2775.1|2771.6|2776.8|2773.3|2774.4|2770.9|246
1614138900000|2021-02-24 03:55:00|2775|2771.5|2775.8|2772.3|2776.7|2773.2|2774.7|2771.2|202
1614139200000|2021-02-24 04:00:00|2775.9|2772.4|2773.7|2770.2|2776.7|2773.2|2773.6|2770.1|238
1614139500000|2021-02-24 04:05:00|2773.8|2770.3|2772.6|2769.1|2774.8|2771.3|2772.5|2769|323
1614139800000|2021-02-24 04:10:00|2772.7|2769.2|2772|2768.5|2773.2|2769.7|2770.2|2766.7|287
1614140100000|2021-02-24 04:15:00|2771.9|2768.4|2772|2768.5|2773|2769.5|2771.8|2768.3|251
1614140400000|2021-02-24 04:20:00|2772.1|2768.6|2772.2|2768.7|2772.7|2769.2|2771.2|2767.7|238
1614140700000|2021-02-24 04:25:00|2772.3|2768.8|2773.5|2770|2773.8|2770.3|2771.7|2768.2|247
1614141000000|2021-02-24 04:30:00|2773.8|2770.3|2774.4|2770.9|2774.7|2771.2|2772.9|2769.4|170
1614141300000|2021-02-24 04:35:00|2774.5|2771|2774.3|2770.8|2774.9|2771.4|2772.5|2769|264
1614141600000|2021-02-24 04:40:00|2774.7|2771.2|2773.1|2769.6|2775.2|2771.7|2773|2769.5|208
1614141900000|2021-02-24 04:45:00|2773.3|2769.8|2770.7|2767.2|2773.6|2770.1|2770|2766.5|260
1614142200000|2021-02-24 04:50:00|2770.6|2767.1|2770.8|2767.3|2771.9|2768.4|2770.6|2767.1|213
1614142500000|2021-02-24 04:55:00|2771|2767.5|2770.6|2767.1|2772.3|2768.8|2769.4|2765.9|241
1614142800000|2021-02-24 05:00:00|2770.5|2767|2771.3|2767.8|2772.2|2768.7|2769.4|2765.9|253
1614143100000|2021-02-24 05:05:00|2771.2|2767.7|2766.3|2762.8|2771.8|2768.3|2766.3|2762.8|293
1614143400000|2021-02-24 05:10:00|2766.5|2763|2761.8|2758.3|2767.5|2764|2761.1|2757.6|345
1614143700000|2021-02-24 05:15:00|2761.7|2758.2|2764.9|2761.4|2766.5|2763|2761|2757.5|405
1614144000000|2021-02-24 05:20:00|2765|2761.5|2766.6|2763.1|2767.3|2763.8|2763.7|2760.8|432
1614144300000|2021-02-24 05:25:00|2766.7|2763.2|2765.6|2762.1|2767|2763.5|2763|2759.5|476
1614144600000|2021-02-24 05:30:00|2765.5|2762|2761.5|2758|2765.5|2762|2755.9|2752.4|798
1614144900000|2021-02-24 05:35:00|2761.7|2758.2|2766.4|2762.9|2766.4|2762.9|2760.8|2757.3|524
1614145200000|2021-02-24 05:40:00|2766.3|2762.8|2767.6|2764.1|2769.2|2765.7|2764.2|2760.7|604
1614145500000|2021-02-24 05:45:00|2767.5|2764|2764.8|2761.3|2767.8|2764.3|2762.5|2759.5|523
1614145800000|2021-02-24 05:50:00|2765|2761.5|2762.1|2758.6|2765.8|2762.3|2761.9|2758.4|366
1614146100000|2021-02-24 05:55:00|2762.2|2758.7|2764.1|2760.6|2765.9|2762.4|2761.4|2757.9|298
1614146400000|2021-02-24 06:00:00|2764.3|2760.8|2751.9|2748.4|2764.4|2760.9|2751.1|2747.6|814
1614146700000|2021-02-24 06:05:00|2752.2|2748.7|2750.4|2746.9|2755.1|2751.6|2749.3|2745.8|711
1614147000000|2021-02-24 06:10:00|2750.7|2747.2|2754.8|2751.3|2755.4|2751.9|2749.7|2746.2|545
1614147300000|2021-02-24 06:15:00|2754.7|2751.2|2755.9|2752.4|2756.6|2753.1|2752.1|2748.6|753
1614147600000|2021-02-24 06:20:00|2756|2752.5|2760.5|2757|2760.5|2757|2755.9|2752.4|628
1614147900000|2021-02-24 06:25:00|2760.3|2756.8|2761.4|2757.9|2762.3|2758.8|2758.2|2754.7|559
1614148200000|2021-02-24 06:30:00|2761.8|2758.3|2761.2|2757.7|2764.1|2760.6|2760.1|2756.6|568
1614148500000|2021-02-24 06:35:00|2761.5|2758|2763.8|2760.3|2764.1|2761|2760.9|2757.4|510
1614148800000|2021-02-24 06:40:00|2763.7|2760.2|2766.2|2762.7|2766.7|2763.2|2762.8|2759.3|507
1614149100000|2021-02-24 06:45:00|2766.3|2762.8|2768.4|2764.9|2768.5|2765|2764.8|2761.3|573
1614149400000|2021-02-24 06:50:00|2768.8|2765.3|2765.6|2762.1|2769.3|2765.8|2764.9|2761.4|598
1614149700000|2021-02-24 06:55:00|2765.7|2762.2|2765.9|2762.4|2768|2764.5|2765.2|2761.7|555
1614150000000|2021-02-24 07:00:00|2766|2762.5|2764|2760.5|2767.6|2764.1|2763.5|2760|608
1614150300000|2021-02-24 07:05:00|2763.9|2760.4|2767.6|2764.1|2769.4|2765.9|2763.3|2759.8|714
1614150600000|2021-02-24 07:10:00|2767.7|2764.2|2768.3|2764.8|2769.3|2765.8|2765.8|2762.3|511
1614150900000|2021-02-24 07:15:00|2768.1|2764.6|2768.4|2764.9|2770.8|2767.3|2766.7|2763.2|525
1614151200000|2021-02-24 07:20:00|2768.3|2764.8|2765.6|2762.1|2769.8|2766.3|2765.4|2761.9|407
1614151500000|2021-02-24 07:25:00|2765.5|2762|2765.2|2761.7|2766.5|2763|2763.7|2760.2|465
1614151800000|2021-02-24 07:30:00|2765.4|2761.9|2763.1|2759.6|2766|2762.5|2762.3|2758.8|371
1614152100000|2021-02-24 07:35:00|2763.2|2759.7|2764.9|2761.4|2765.3|2761.8|2762.3|2758.8|478
1614152400000|2021-02-24 07:40:00|2764.8|2761.3|2762.9|2759.4|2765.4|2761.9|2760.6|2757.1|417
1614152700000|2021-02-24 07:45:00|2762.8|2759.3|2761.5|2758|2765.1|2761.6|2761.2|2757.7|421
1614153000000|2021-02-24 07:50:00|2761.7|2758.2|2763|2759.5|2764.2|2760.7|2760|2756.5|478
1614153300000|2021-02-24 07:55:00|2763.1|2759.6|2765.5|2762|2766.1|2762.6|2762.9|2759.4|458
1614153600000|2021-02-24 08:00:00|2765.8|2762.3|2770.9|2767.4|2771.7|2768.2|2763.4|2759.9|726
1614153900000|2021-02-24 08:05:00|2771|2767.5|2772.5|2769|2773.9|2770.7|2770.7|2767.2|636
1614154200000|2021-02-24 08:10:00|2772.4|2768.9|2768.8|2765.3|2773.1|2769.9|2768.5|2765|528
1614154500000|2021-02-24 08:15:00|2768.7|2765.2|2775.9|2772.4|2776.8|2773.3|2768|2764.5|533
1614154800000|2021-02-24 08:20:00|2775.8|2772.3|2778.5|2775|2778.5|2775|2774.6|2771.1|652
1614155100000|2021-02-24 08:25:00|2778.4|2774.9|2777|2773.5|2779.7|2776.2|2775.8|2772.3|702
1614155400000|2021-02-24 08:30:00|2776.9|2773.4|2783.7|2780.2|2785.1|2781.6|2776.7|2773.2|818
1614155700000|2021-02-24 08:35:00|2784.2|2780.7|2780.7|2777.2|2784.8|2781.3|2780.1|2777|654
1614156000000|2021-02-24 08:40:00|2780.4|2776.9|2778.4|2774.9|2781.9|2778.4|2778.3|2774.8|622
1614156300000|2021-02-24 08:45:00|2778.3|2774.8|2777.6|2774.1|2780.8|2777.3|2776.9|2773.4|602
1614156600000|2021-02-24 08:50:00|2777.5|2774|2778.5|2775|2779.6|2777|2776.9|2773.4|523
1614156900000|2021-02-24 08:55:00|2778.2|2774.7|2777.1|2775.1|2779|2776.3|2776.4|2773.7|549
1614157200000|2021-02-24 09:00:00|2777|2775|2774.2|2770.7|2778.1|2776.1|2774|2770.5|561
1614157500000|2021-02-24 09:05:00|2774.3|2770.8|2773.1|2769.6|2776.1|2772.7|2772.8|2769.3|499
1614157800000|2021-02-24 09:10:00|2773|2769.5|2776|2772.5|2776.9|2773.4|2772.7|2769.2|486
1614158100000|2021-02-24 09:15:00|2776.1|2772.6|2779.7|2776.2|2779.8|2776.3|2776.1|2772.6|652
1614158400000|2021-02-24 09:20:00|2779.6|2776.1|2778.7|2775.2|2781.6|2778.6|2778.7|2775.2|549
1614158700000|2021-02-24 09:25:00|2778.9|2775.4|2777.7|2774.2|2780|2777.1|2777.4|2773.9|581
1614159000000|2021-02-24 09:30:00|2777.6|2774.1|2775.6|2772.1|2779.1|2775.6|2775.4|2771.9|489
1614159300000|2021-02-24 09:35:00|2775.7|2772.2|2773.5|2770|2775.8|2772.3|2772.4|2768.9|655
1614159600000|2021-02-24 09:40:00|2773.4|2769.9|2775.6|2772.1|2776.2|2772.7|2772.4|2768.9|471
1614159900000|2021-02-24 09:45:00|2775.5|2772|2773.7|2770.2|2775.6|2772.1|2772.6|2769.1|396
1614160200000|2021-02-24 09:50:00|2773.8|2770.3|2774.9|2771.4|2775.4|2771.9|2773|2769.5|558
1614160500000|2021-02-24 09:55:00|2774.8|2771.3|2775.6|2772.1|2776.8|2773.3|2773.3|2769.8|428
1614160800000|2021-02-24 10:00:00|2775.5|2772|2777|2773.5|2779.7|2776.2|2774.9|2771.4|361
1614161100000|2021-02-24 10:05:00|2777.1|2773.6|2775.6|2772.1|2777.5|2774|2775.2|2771.7|380
1614161400000|2021-02-24 10:10:00|2775.8|2772.3|2774.4|2770.9|2777.9|2774.4|2773.6|2770.1|449
1614161700000|2021-02-24 10:15:00|2774.3|2770.8|2771.7|2768.2|2775.8|2772.3|2771.6|2768.1|395
1614162000000|2021-02-24 10:20:00|2771.5|2768|2770|2766.5|2772.3|2768.8|2769|2765.5|414
1614162300000|2021-02-24 10:25:00|2770.1|2766.6|2768.6|2765.1|2770.5|2767.7|2768.5|2765|333
1614162600000|2021-02-24 10:30:00|2768.9|2765.4|2773.1|2769.6|2773.3|2769.8|2768.4|2764.9|443
1614162900000|2021-02-24 10:35:00|2773|2769.5|2771.8|2768.3|2773.3|2769.9|2770|2766.9|449
1614163200000|2021-02-24 10:40:00|2771.9|2768.4|2774.3|2770.8|2775.2|2771.7|2771.9|2768.4|463
1614163500000|2021-02-24 10:45:00|2774.4|2770.9|2775.2|2771.7|2776.8|2773.6|2773.7|2770.2|358
1614163800000|2021-02-24 10:50:00|2775.3|2771.8|2774.7|2771.2|2777.3|2774|2774.4|2770.9|359
1614164100000|2021-02-24 10:55:00|2774.6|2771.1|2774.5|2771|2775.6|2772.3|2772.8|2769.3|423
1614164400000|2021-02-24 11:00:00|2774.4|2770.9|2774|2770.5|2776|2772.5|2773.7|2770.2|415
1614164700000|2021-02-24 11:05:00|2774.1|2770.6|2774.4|2770.9|2775.3|2771.8|2773.3|2769.8|371
1614165000000|2021-02-24 11:10:00|2774.3|2770.8|2774.4|2770.9|2774.4|2770.9|2771.8|2768.3|389
1614165300000|2021-02-24 11:15:00|2774.6|2771.1|2772.8|2769.3|2775.4|2771.9|2771.8|2768.8|402
1614165600000|2021-02-24 11:20:00|2772.7|2769.2|2779.2|2775.7|2779.2|2775.7|2772.4|2768.9|331
1614165900000|2021-02-24 11:25:00|2779|2775.5|2778.3|2774.8|2780.5|2777|2776.3|2772.8|327
1614166200000|2021-02-24 11:30:00|2778.4|2774.9|2776.8|2773.3|2778.7|2775.2|2775.6|2772.1|351
1614166500000|2021-02-24 11:35:00|2777|2773.5|2778.3|2774.8|2778.4|2774.9|2775.4|2771.9|351
1614166800000|2021-02-24 11:40:00|2778.1|2774.6|2775.8|2772.3|2779.1|2775.6|2775.2|2771.7|397
1614167100000|2021-02-24 11:45:00|2775.5|2772|2780.2|2776.7|2782|2778.5|2775.5|2772|420
1614167400000|2021-02-24 11:50:00|2780.3|2776.8|2780.2|2776.7|2781.3|2777.8|2778|2774.5|460
1614167700000|2021-02-24 11:55:00|2780.3|2776.8|2781.1|2777.6|2781.2|2777.7|2778.7|2775.2|340
1614168000000|2021-02-24 12:00:00|2780.9|2777.4|2778|2774.5|2781.7|2778.2|2776.1|2773.5|700
1614168300000|2021-02-24 12:05:00|2777.9|2774.4|2777.5|2774|2778.1|2774.6|2775.2|2771.7|552
1614168600000|2021-02-24 12:10:00|2777.6|2774.1|2779.5|2776|2781.3|2777.8|2776.6|2773.1|509
1614168900000|2021-02-24 12:15:00|2779.4|2775.9|2782.5|2780.5|2784.2|2781.1|2778.8|2775.3|616
1614169200000|2021-02-24 12:20:00|2782.6|2780.6|2782.6|2779.1|2783.7|2781|2780.9|2777.4|407
1614169500000|2021-02-24 12:25:00|2782.7|2779.2|2786.7|2783.2|2787.8|2784.3|2782.1|2778.6|569
1614169800000|2021-02-24 12:30:00|2786.6|2783.1|2783.8|2780.3|2787.7|2784.2|2783.1|2779.6|500
1614170100000|2021-02-24 12:35:00|2783.7|2780.2|2781.4|2777.9|2783.9|2780.4|2779.5|2776|592
1614170400000|2021-02-24 12:40:00|2781.3|2777.8|2780.2|2776.7|2782|2778.6|2779.2|2776.2|479
1614170700000|2021-02-24 12:45:00|2780.3|2776.8|2782.9|2779.4|2783.2|2779.7|2779.1|2776.4|487
1614171000000|2021-02-24 12:50:00|2782.8|2779.3|2784.3|2780.8|2786|2782.6|2782.3|2779.1|522
1614171300000|2021-02-24 12:55:00|2784.5|2781|2784|2780.5|2785.6|2782.1|2778.9|2775.4|636
1614171600000|2021-02-24 13:00:00|2784.3|2780.8|2787.5|2784|2790.5|2787.8|2784.3|2780.8|799
1614171900000|2021-02-24 13:05:00|2787.6|2784.1|2780.5|2777|2788.1|2785.6|2779.7|2776.2|798
1614172200000|2021-02-24 13:10:00|2780.6|2777.1|2772.5|2769|2780.6|2777.1|2771.4|2767.9|1032
1614172500000|2021-02-24 13:15:00|2772.4|2768.9|2763.4|2759.9|2773.5|2770|2763.3|2759.8|918
1614172800000|2021-02-24 13:20:00|2763.5|2760|2767|2763.5|2768.8|2765.3|2762.3|2758.8|1108
1614173100000|2021-02-24 13:25:00|2767.4|2763.9|2769.6|2766.1|2771.2|2768.6|2766|2762.5|816
1614173400000|2021-02-24 13:30:00|2769.3|2765.8|2769.3|2765.8|2771.5|2768.5|2763|2759.5|964
1614173700000|2021-02-24 13:35:00|2769.2|2765.7|2772|2768.5|2773.1|2770.4|2766.3|2762.8|666
1614174000000|2021-02-24 13:40:00|2772.1|2768.6|2762.9|2759.4|2772.2|2768.7|2760.8|2757.3|992
1614174300000|2021-02-24 13:45:00|2762.8|2759.3|2747.4|2743.9|2763.8|2760.3|2746.6|2743.1|1455
1614174600000|2021-02-24 13:50:00|2747.3|2743.8|2751.2|2747.7|2756.8|2753.3|2744.1|2740.6|1244
1614174900000|2021-02-24 13:55:00|2751.8|2748.3|2749.1|2745.6|2752.4|2748.9|2741.9|2738.4|1299
1614175200000|2021-02-24 14:00:00|2748.8|2745.3|2752.5|2749|2753.6|2750.1|2743.3|2739.8|1225
1614175500000|2021-02-24 14:05:00|2752.7|2749.2|2758.4|2754.9|2759.5|2756.4|2750.2|2746.7|1063
1614175800000|2021-02-24 14:10:00|2758.3|2754.8|2761.7|2758.2|2761.8|2758.3|2754.1|2750.6|984
1614176100000|2021-02-24 14:15:00|2761.6|2758.1|2753.9|2750.4|2761.9|2758.4|2753.1|2749.6|887
1614176400000|2021-02-24 14:20:00|2754|2750.5|2753.3|2749.8|2754.7|2751.2|2749.8|2746.9|702
1614176700000|2021-02-24 14:25:00|2753.2|2749.7|2746.2|2742.7|2753.2|2749.7|2741.4|2737.9|734
1614177000000|2021-02-24 14:30:00|2745.9|2742.4|2738|2734.5|2746|2742.5|2734.7|2731.2|960
1614177300000|2021-02-24 14:35:00|2738.6|2735.1|2743.5|2740|2745.5|2742|2734.1|2730.6|984
1614177600000|2021-02-24 14:40:00|2743.2|2739.7|2751.3|2747.8|2755.3|2751.8|2738.7|2735.2|884
1614177900000|2021-02-24 14:45:00|2751.1|2747.6|2747.9|2744.4|2758.7|2755.2|2744.9|2741.4|1127
1614178200000|2021-02-24 14:50:00|2747.8|2744.3|2747.8|2744.3|2749.4|2745.9|2743.7|2740.2|1360
1614178500000|2021-02-24 14:55:00|2747.9|2744.4|2750.1|2746.6|2754.1|2750.7|2744.7|2741.2|1214
1614178800000|2021-02-24 15:00:00|2750.4|2746.9|2759.8|2756.3|2760.6|2757.1|2745.9|2742.4|1268
1614179100000|2021-02-24 15:05:00|2759.6|2756.1|2755.1|2751.6|2761.1|2757.6|2754.4|2751.3|1136
1614179400000|2021-02-24 15:10:00|2754.8|2751.3|2759|2757|2760.2|2758.1|2752.3|2748.8|1176
1614179700000|2021-02-24 15:15:00|2758.7|2756.7|2766.3|2762.8|2766.7|2763.3|2758|2755.8|1030
1614180000000|2021-02-24 15:20:00|2766.4|2762.9|2772.9|2769.4|2773.4|2769.9|2765.7|2762.2|1023
1614180300000|2021-02-24 15:25:00|2772.8|2769.3|2766.4|2762.9|2776.4|2772.9|2765.7|2762.2|964
1614180600000|2021-02-24 15:30:00|2766.5|2763|2758.4|2754.9|2768.3|2764.8|2755.5|2752|1109
1614180900000|2021-02-24 15:35:00|2758.6|2755.1|2761.3|2757.8|2761.9|2758.7|2755.3|2751.8|1009
1614181200000|2021-02-24 15:40:00|2760.4|2758.4|2765.4|2761.9|2767.4|2764.6|2759.4|2755.9|866
1614181500000|2021-02-24 15:45:00|2765.1|2761.6|2766.3|2762.8|2767.3|2764.2|2759.9|2757.1|796
1614181800000|2021-02-24 15:50:00|2766|2762.5|2768.4|2764.9|2769.2|2766.1|2764.8|2761.7|798
1614182100000|2021-02-24 15:55:00|2768.6|2765.1|2773.9|2770.4|2774.7|2771.2|2768.2|2765|914
1614182400000|2021-02-24 16:00:00|2773.7|2770.2|2768.2|2764.7|2774.6|2771.1|2766.1|2762.6|965
1614182700000|2021-02-24 16:05:00|2767.4|2763.9|2770.5|2767|2771.4|2767.9|2763.9|2760.8|869
1614183000000|2021-02-24 16:10:00|2770.6|2767.1|2775.5|2773.5|2779.8|2776.3|2769.2|2766.6|820
1614183300000|2021-02-24 16:15:00|2776.1|2774.1|2775.7|2772.2|2779.5|2776.5|2774.3|2770.8|651
1614183600000|2021-02-24 16:20:00|2775.9|2772.4|2781.6|2779.6|2784.1|2780.9|2775.8|2772.3|783
1614183900000|2021-02-24 16:25:00|2781.5|2779.5|2776.4|2774.4|2782.6|2780.6|2775.6|2772.9|745
1614184200000|2021-02-24 16:30:00|2776.5|2774.5|2786.9|2783.4|2787.2|2783.7|2776.5|2773.5|839
1614184500000|2021-02-24 16:35:00|2787|2783.5|2785.1|2781.6|2788|2784.5|2783|2780.2|781
1614184800000|2021-02-24 16:40:00|2785|2781.5|2778.7|2775.2|2785.5|2782.7|2778.6|2775.1|806
1614185100000|2021-02-24 16:45:00|2778.5|2775|2782.8|2779.3|2783.8|2780.4|2778.4|2774.9|683
1614185400000|2021-02-24 16:50:00|2782.7|2779.2|2783.4|2779.9|2784.3|2781.2|2780.8|2777.3|706
1614185700000|2021-02-24 16:55:00|2783.6|2780.1|2784.7|2781.2|2785.9|2782.4|2782|2778.5|631
1614186000000|2021-02-24 17:00:00|2784.6|2781.1|2778.3|2774.8|2788.4|2784.9|2778.3|2774.8|868
1614186300000|2021-02-24 17:05:00|2778.1|2774.6|2777.5|2774|2779.3|2776.4|2775.5|2772|719
1614186600000|2021-02-24 17:10:00|2777.6|2774.1|2777.5|2774|2780.3|2777.5|2776.6|2774|615
1614186900000|2021-02-24 17:15:00|2777.6|2774.1|2776.4|2772.9|2778.1|2775|2774|2771.6|404
1614187200000|2021-02-24 17:20:00|2776.3|2772.8|2779|2775.5|2779.8|2776.3|2775.9|2772.6|508
1614187500000|2021-02-24 17:25:00|2778.9|2775.4|2778.4|2774.9|2779.4|2776.7|2774.9|2772.6|511
1614187800000|2021-02-24 17:30:00|2778.3|2774.8|2778.8|2775.3|2779.6|2776.6|2775.5|2772.9|516
1614188100000|2021-02-24 17:35:00|2778.9|2775.4|2780.5|2777|2781.2|2778.4|2777.2|2774.3|502
1614188400000|2021-02-24 17:40:00|2780.6|2777.1|2777.1|2775.1|2781.1|2778.3|2777|2774.1|479
1614188700000|2021-02-24 17:45:00|2777.2|2775.2|2775.9|2773.9|2780.3|2777.7|2773.3|2769.8|618
1614189000000|2021-02-24 17:50:00|2776|2774|2776|2772.5|2778.1|2774.6|2774.7|2772|441
1614189300000|2021-02-24 17:55:00|2776.1|2772.6|2777|2773.5|2778.9|2776|2774.8|2771.7|340
1614189600000|2021-02-24 18:00:00|2776.6|2774.6|2766.7|2763.2|2777.3|2774.8|2766.6|2763.1|749
1614189900000|2021-02-24 18:05:00|2766.9|2763.4|2772.7|2769.2|2772.7|2769.2|2766.2|2762.7|652
1614190200000|2021-02-24 18:10:00|2772.9|2769.4|2776.8|2773.3|2777.1|2774.4|2771.7|2768.2|474
1614190500000|2021-02-24 18:15:00|2776.1|2774.1|2776.6|2773.1|2778.4|2775.3|2774.7|2771.7|498
1614190800000|2021-02-24 18:20:00|2776.5|2773|2782.6|2779.1|2783.6|2780.4|2775.5|2772|627
1614191100000|2021-02-24 18:25:00|2782.7|2779.2|2782.4|2778.9|2783.1|2780.3|2781.1|2778.2|583
1614191400000|2021-02-24 18:30:00|2782.5|2779|2779.9|2776.4|2783.9|2780.4|2778.1|2775.3|503
1614191700000|2021-02-24 18:35:00|2780.4|2776.9|2778.8|2775.3|2783.1|2779.6|2778.8|2775.3|482
1614192000000|2021-02-24 18:40:00|2779|2775.5|2782.6|2779.1|2782.7|2779.2|2776.4|2773.2|445
1614192300000|2021-02-24 18:45:00|2782.7|2779.2|2783.7|2780.2|2784.4|2781.4|2779.9|2776.4|381
1614192600000|2021-02-24 18:50:00|2783.6|2780.1|2788.9|2785.4|2788.9|2785.4|2782.7|2779.8|326
1614192900000|2021-02-24 18:55:00|2788.8|2785.3|2788.6|2785.1|2789.4|2785.9|2786.3|2783.1|327
1614193200000|2021-02-24 19:00:00|2788.5|2785|2788|2784.5|2789.7|2786.8|2786.8|2783.3|408
1614193500000|2021-02-24 19:05:00|2788.1|2784.6|2786.9|2783.4|2788.2|2785.4|2785.5|2782.8|334
1614193800000|2021-02-24 19:10:00|2786.8|2783.3|2784|2780.5|2787|2784|2784|2780.5|399
1614194100000|2021-02-24 19:15:00|2784.2|2780.7|2785.6|2783.6|2786.7|2783.6|2783.5|2780.2|470
1614194400000|2021-02-24 19:20:00|2785.7|2783.7|2788.7|2785.2|2788.9|2785.8|2785.5|2783|526
1614194700000|2021-02-24 19:25:00|2788.6|2785.1|2784.3|2780.8|2789|2786|2784.1|2780.6|499
1614195000000|2021-02-24 19:30:00|2784.7|2781.2|2785|2783|2785.3|2783.1|2782.9|2780.3|381
1614195300000|2021-02-24 19:35:00|2785.1|2783.1|2782.8|2779.3|2785.1|2783.1|2782|2778.6|345
1614195600000|2021-02-24 19:40:00|2782.9|2779.4|2781.3|2779.3|2784|2781.3|2781.3|2778.2|472
1614195900000|2021-02-24 19:45:00|2781.4|2779.4|2778|2776|2782.1|2779.5|2777.4|2774|457
1614196200000|2021-02-24 19:50:00|2778.1|2776.1|2779.2|2777.2|2781.4|2778.7|2777.6|2775.1|333
1614196500000|2021-02-24 19:55:00|2779.9|2776.4|2779.4|2775.9|2781|2778.2|2778.2|2775.3|307
1614196800000|2021-02-24 20:00:00|2779.2|2775.7|2780.9|2777.4|2781.4|2778.2|2777.8|2774.3|646
1614197100000|2021-02-24 20:05:00|2780.8|2777.3|2778.5|2775|2781.9|2778.4|2777.7|2774.2|677
1614197400000|2021-02-24 20:10:00|2778.4|2774.9|2779.4|2775.9|2781|2778.1|2778.4|2774.9|539
1614197700000|2021-02-24 20:15:00|2779.7|2776.2|2780.8|2777.3|2782.1|2779.7|2779|2775.5|504
1614198000000|2021-02-24 20:20:00|2780.1|2776.6|2785.6|2782.1|2785.7|2782.2|2779.5|2776|539
1614198300000|2021-02-24 20:25:00|2785.5|2782|2786.9|2783.4|2787.8|2784.4|2784.8|2781.3|560
1614198600000|2021-02-24 20:30:00|2786.8|2783.3|2787.7|2784.2|2787.9|2784.8|2785.4|2781.9|516
1614198900000|2021-02-24 20:35:00|2787.8|2784.3|2787.2|2783.7|2788.3|2785.1|2785.9|2782.4|612
1614199200000|2021-02-24 20:40:00|2787.1|2783.6|2786.6|2783.1|2788.1|2785|2785.2|2781.7|530
1614199500000|2021-02-24 20:45:00|2786.4|2782.9|2788.3|2784.8|2789.1|2786.3|2785.4|2781.9|527
1614199800000|2021-02-24 20:50:00|2788|2784.5|2788.3|2784.8|2789.5|2786.8|2787.5|2784.1|384
1614200100000|2021-02-24 20:55:00|2788.4|2784.9|2793.3|2789.8|2796.8|2794.2|2788.1|2784.6|598
1614200400000|2021-02-24 21:00:00|2793.5|2790|2792.4|2788.9|2794.3|2790.8|2792|2788.5|221
1614200700000|2021-02-24 21:05:00|2792.5|2789|2792.9|2789.4|2793.2|2790|2791.5|2788.5|131
1614201000000|2021-02-24 21:10:00|2792.8|2789.3|2793.9|2790.4|2794.1|2790.8|2791.8|2789|164
1614201300000|2021-02-24 21:15:00|2794|2790.5|2795.4|2791.9|2795.8|2792.3|2793.8|2790.3|104
1614201600000|2021-02-24 21:20:00|2795.5|2792|2796|2792.5|2796.9|2793.1|2795.1|2791.6|91
1614201900000|2021-02-24 21:25:00|2796.2|2792.7|2796.2|2792.7|2797.2|2793.9|2795.8|2792.4|122
1614202200000|2021-02-24 21:30:00|2796.1|2792.6|2797.5|2794|2798.1|2794.6|2796.1|2792.6|118
1614202500000|2021-02-24 21:35:00|2797.9|2794.4|2798.8|2795.3|2800.1|2796.6|2797.7|2794.2|150
1614202800000|2021-02-24 21:40:00|2798.7|2795.2|2798.2|2794.7|2800.2|2796.7|2798.1|2794.6|163
1614203100000|2021-02-24 21:45:00|2798|2794.5|2801.6|2798.1|2801.9|2798.4|2797.2|2793.7|272
1614203400000|2021-02-24 21:50:00|2801.3|2797.8|2800.6|2797.1|2806|2802.5|2800.6|2797.1|223
1614203700000|2021-02-24 21:55:00|2801|2797.5|2797.2|2793.7|2805|2800.1|2795.5|2790.4|352
1614207600000|2021-02-24 23:00:00|2798.1|2794.6|2791|2785.5|2798.1|2794.6|2790.3|2785.5|362
1614207900000|2021-02-24 23:05:00|2790.6|2785.4|2789.2|2783.9|2791.2|2787.7|2782.9|2779.4|481
1614208200000|2021-02-24 23:10:00|2788.3|2784.8|2792.5|2789|2793.7|2789.3|2788.2|2783|200
1614208500000|2021-02-24 23:15:00|2792.6|2789.1|2793.2|2789.7|2795.4|2791.7|2792.4|2788.6|165
1614208800000|2021-02-24 23:20:00|2792.6|2789.1|2791.9|2788.4|2795.1|2790.5|2791.3|2787.2|188
1614209100000|2021-02-24 23:25:00|2791.8|2788.3|2792.9|2789.4|2794.1|2790.2|2791.1|2787.6|139
1614209400000|2021-02-24 23:30:00|2793.2|2789.7|2794.1|2790.6|2796.1|2792.6|2791.6|2788.1|230
1614209700000|2021-02-24 23:35:00|2794.3|2790.8|2794.1|2790.6|2795.7|2792.2|2792.6|2788.9|280
1614210000000|2021-02-24 23:40:00|2794.2|2790.7|2795.3|2791.8|2797.1|2792.8|2793.1|2789.6|240
1614210300000|2021-02-24 23:45:00|2795.4|2791.9|2797|2793.5|2797.3|2793.8|2793.7|2790.2|318
1614210600000|2021-02-24 23:50:00|2797.1|2793.6|2793|2789.5|2797.4|2793.9|2791.4|2787.9|266
1614210900000|2021-02-24 23:55:00|2793.1|2789.6|2794.5|2791|2797.2|2793.7|2792.5|2789|208
1614211200000|2021-02-25 00:00:00|2794.6|2791.1|2793.5|2790|2795.1|2791.6|2792.7|2789.2|341
1614211500000|2021-02-25 00:05:00|2793.6|2790.1|2793.3|2789.8|2797.1|2793.6|2792.9|2789.4|312
1614211800000|2021-02-25 00:10:00|2793.7|2790.2|2791.6|2788.1|2794.2|2790.7|2790.3|2786.8|263
1614212100000|2021-02-25 00:15:00|2791.5|2788|2793|2789.5|2793.1|2789.6|2790.7|2787|294
1614212400000|2021-02-25 00:20:00|2792.9|2789.4|2790.9|2787.4|2793.9|2790.4|2790.4|2786.9|250
1614212700000|2021-02-25 00:25:00|2790.7|2787.2|2791.6|2788.1|2792.5|2789|2790.3|2786.8|278
1614213000000|2021-02-25 00:30:00|2791.8|2788.3|2794.5|2791|2794.5|2791|2790.8|2787.3|317
1614213300000|2021-02-25 00:35:00|2794.6|2791.1|2793.3|2789.8|2795|2791.5|2793.2|2789.7|250
1614213600000|2021-02-25 00:40:00|2793.8|2790.3|2792.9|2789.4|2794.3|2790.8|2791.3|2787.8|300
1614213900000|2021-02-25 00:45:00|2793|2789.5|2792.6|2789.1|2794.3|2790.8|2791.8|2788.3|285
1614214200000|2021-02-25 00:50:00|2792.5|2789|2786.9|2783.4|2792.7|2789.2|2786.3|2782.8|426
1614214500000|2021-02-25 00:55:00|2787|2783.5|2783.8|2780.3|2787.4|2783.9|2783.1|2779.6|530
1614214800000|2021-02-25 01:00:00|2783.9|2780.4|2799|2795.5|2801.5|2798|2783.9|2780.4|1247
1614215100000|2021-02-25 01:05:00|2799.1|2795.6|2793.9|2790.4|2799.7|2796.2|2790.2|2786.7|796
1614215400000|2021-02-25 01:10:00|2794.3|2790.8|2800.7|2797.2|2801.4|2797.9|2793.5|2790|738
1614215700000|2021-02-25 01:15:00|2800.8|2797.3|2806.5|2803|2809.4|2805.9|2800.4|2796.9|827
1614216000000|2021-02-25 01:20:00|2806.6|2803.1|2808.8|2805.3|2810.5|2807|2804.1|2800.6|632
1614216300000|2021-02-25 01:25:00|2808.7|2805.2|2809.4|2805.9|2812.5|2809|2806.7|2803.2|862
1614216600000|2021-02-25 01:30:00|2809.6|2806.1|2807.7|2804.2|2809.8|2806.3|2804.5|2801|785
1614216900000|2021-02-25 01:35:00|2807.8|2804.3|2799.9|2796.4|2808.6|2805.1|2798.6|2795.1|686
1614217200000|2021-02-25 01:40:00|2800|2796.5|2794.5|2791|2802.3|2798.8|2793.9|2790.4|763
1614217500000|2021-02-25 01:45:00|2794.4|2790.9|2797.9|2794.4|2799.3|2796.1|2794.3|2790.8|597
1614217800000|2021-02-25 01:50:00|2797.7|2794.2|2790.5|2787|2798|2794.5|2789.8|2786.3|803
1614218100000|2021-02-25 01:55:00|2790.6|2787.1|2792.8|2789.3|2795|2791.5|2790.4|2786.9|579
1614218400000|2021-02-25 02:00:00|2793|2789.5|2796.4|2792.9|2797.7|2794.2|2791.9|2788.4|751
1614218700000|2021-02-25 02:05:00|2796.3|2792.8|2796.9|2793.4|2797.9|2794.4|2792.8|2789.3|651
1614219000000|2021-02-25 02:10:00|2797|2793.5|2798.2|2794.7|2799.3|2795.8|2795.6|2792.1|552
1614219300000|2021-02-25 02:15:00|2798.7|2795.2|2798.8|2795.3|2800.2|2796.7|2797.2|2793.7|359
1614219600000|2021-02-25 02:20:00|2798.9|2795.4|2802.2|2798.7|2802.7|2799.2|2798.7|2795.2|379
1614219900000|2021-02-25 02:25:00|2802.5|2799|2803.1|2799.6|2803.8|2800.9|2801.1|2797.6|345
1614220200000|2021-02-25 02:30:00|2803.2|2799.7|2809.6|2806.1|2810.5|2807|2801.6|2798.1|871
1614220500000|2021-02-25 02:35:00|2809.5|2806|2806|2802.5|2811|2807.5|2804.7|2801.2|708
1614220800000|2021-02-25 02:40:00|2806.2|2802.7|2803.6|2800.1|2807.1|2803.6|2800.6|2797.1|714
1614221100000|2021-02-25 02:45:00|2803.8|2800.3|2802.5|2799|2804.3|2800.8|2800.9|2797.4|473
1614221400000|2021-02-25 02:50:00|2802.4|2798.9|2802.7|2799.2|2803.8|2800.3|2800.2|2796.7|606
1614221700000|2021-02-25 02:55:00|2802.8|2799.3|2804.2|2800.7|2805|2801.5|2799.5|2796|550
1614222000000|2021-02-25 03:00:00|2804.3|2800.8|2805.7|2802.2|2806.8|2803.3|2802.7|2799.2|492
1614222300000|2021-02-25 03:05:00|2805.6|2802.1|2808.7|2805.2|2808.9|2805.4|2804|2800.5|518
1614222600000|2021-02-25 03:10:00|2808.8|2805.3|2806.9|2803.4|2809.7|2806.2|2804.9|2801.4|681
1614222900000|2021-02-25 03:15:00|2806.7|2803.2|2801.6|2798.1|2809.3|2805.8|2800.9|2797.4|698
1614223200000|2021-02-25 03:20:00|2801.8|2798.3|2802.8|2799.3|2804.2|2800.7|2800.4|2796.9|631
1614223500000|2021-02-25 03:25:00|2803|2799.5|2805.9|2802.4|2806|2802.5|2802.3|2798.8|502
1614223800000|2021-02-25 03:30:00|2806|2802.5|2803.4|2799.9|2806.1|2802.6|2801.6|2798.1|382
1614224100000|2021-02-25 03:35:00|2803.6|2800.1|2801|2797.5|2804.2|2800.7|2800.1|2796.6|299
1614224400000|2021-02-25 03:40:00|2801.2|2797.7|2800.2|2796.7|2802.2|2798.7|2799.8|2796.3|238
1614224700000|2021-02-25 03:45:00|2800.3|2796.8|2797.9|2794.4|2801.3|2797.8|2797.2|2793.7|243
1614225000000|2021-02-25 03:50:00|2798|2794.5|2799.8|2796.3|2799.8|2796.3|2797.9|2794.4|249
1614225300000|2021-02-25 03:55:00|2799.9|2796.4|2801.7|2798.2|2802|2798.5|2798.9|2795.4|323
1614225600000|2021-02-25 04:00:00|2801.6|2798.1|2801|2797.5|2802.4|2798.9|2800.2|2796.7|266
1614225900000|2021-02-25 04:05:00|2800.9|2797.4|2801.5|2798|2801.6|2798.1|2799.5|2796|213
1614226200000|2021-02-25 04:10:00|2801.4|2797.9|2802.7|2799.2|2802.8|2799.3|2800.9|2797.4|213
1614226500000|2021-02-25 04:15:00|2802.8|2799.3|2805.2|2801.7|2805.7|2802.2|2802.7|2799.2|283
1614226800000|2021-02-25 04:20:00|2805.3|2801.8|2804.9|2801.4|2805.8|2802.3|2802.4|2798.9|333
1614227100000|2021-02-25 04:25:00|2805.1|2801.6|2805.8|2802.3|2807.3|2803.8|2804.3|2800.8|303
1614227400000|2021-02-25 04:30:00|2805.7|2802.2|2804.2|2800.7|2807|2803.5|2804.2|2800.7|210
1614227700000|2021-02-25 04:35:00|2804.6|2801.1|2805.1|2801.6|2805.3|2801.8|2803.6|2800.1|254
1614228000000|2021-02-25 04:40:00|2805.2|2801.7|2805.6|2802.1|2805.9|2802.4|2803.8|2800.3|204
1614228300000|2021-02-25 04:45:00|2805.4|2801.9|2805.9|2802.4|2806.4|2802.9|2805.4|2801.9|207
1614228600000|2021-02-25 04:50:00|2806.2|2802.7|2805.4|2801.9|2806.5|2803|2804.8|2801.3|202
1614228900000|2021-02-25 04:55:00|2805.5|2802|2803|2799.5|2805.7|2802.2|2802.9|2799.4|279
1614229200000|2021-02-25 05:00:00|2802.7|2799.2|2802.5|2799|2805|2801.5|2801.5|2798|430
1614229500000|2021-02-25 05:05:00|2802.6|2799.1|2801.8|2798.3|2803|2799.5|2801.5|2798|238
1614229800000|2021-02-25 05:10:00|2801.9|2798.4|2800.8|2797.3|2802.5|2799|2799.9|2796.4|256
1614230100000|2021-02-25 05:15:00|2800.7|2797.2|2805.4|2801.9|2806.2|2802.7|2800.7|2797.2|270
1614230400000|2021-02-25 05:20:00|2805.6|2802.1|2803.4|2799.9|2805.8|2802.3|2802.6|2799.1|344
1614230700000|2021-02-25 05:25:00|2803.3|2799.8|2802.9|2799.4|2806.2|2802.7|2802.5|2799|313
1614231000000|2021-02-25 05:30:00|2802.8|2799.3|2810.6|2807.1|2812.9|2809.4|2799.5|2796|1068
1614231300000|2021-02-25 05:35:00|2810.5|2807|2805.7|2802.2|2811.8|2808.3|2805.4|2801.9|568
1614231600000|2021-02-25 05:40:00|2805.8|2802.3|2810.8|2807.3|2810.8|2807.3|2805.5|2802|570
1614231900000|2021-02-25 05:45:00|2810.9|2807.4|2815.4|2811.9|2815.6|2812.1|2807.5|2804|803
1614232200000|2021-02-25 05:50:00|2815.1|2811.6|2817.2|2813.7|2821.3|2817.8|2814.4|2810.9|794
1614232500000|2021-02-25 05:55:00|2817.3|2813.8|2818.2|2814.7|2822.9|2819.4|2816.2|2812.7|679
1614232800000|2021-02-25 06:00:00|2818.4|2814.9|2813.5|2810|2819.2|2815.7|2813.4|2809.9|650
1614233100000|2021-02-25 06:05:00|2813.4|2809.9|2802.4|2798.9|2813.4|2809.9|2799.2|2795.7|1076
1614233400000|2021-02-25 06:10:00|2802.2|2798.7|2794.6|2791.1|2803.4|2799.9|2793.5|2790|759
1614233700000|2021-02-25 06:15:00|2794.7|2791.2|2798.3|2794.8|2799.2|2795.7|2794.4|2790.9|620
1614234000000|2021-02-25 06:20:00|2798.2|2794.7|2800.3|2796.8|2800.8|2797.3|2795.9|2792.4|605
1614234300000|2021-02-25 06:25:00|2800.2|2796.7|2799.5|2796|2800.2|2796.8|2797|2793.5|581
1614234600000|2021-02-25 06:30:00|2799.6|2796.1|2788.5|2785|2800.5|2797|2787.9|2784.4|816
1614234900000|2021-02-25 06:35:00|2788.7|2785.2|2791.4|2787.9|2791.6|2788.1|2785.2|2781.7|682
1614235200000|2021-02-25 06:40:00|2791.3|2787.8|2793.1|2789.6|2793.4|2789.9|2788|2784.5|632
1614235500000|2021-02-25 06:45:00|2793.2|2789.7|2790|2786.5|2793.3|2789.8|2785|2781.5|776
1614235800000|2021-02-25 06:50:00|2790.1|2786.6|2792.1|2788.6|2792.5|2789|2788.2|2784.7|691
1614236100000|2021-02-25 06:55:00|2792|2788.5|2792.7|2789.2|2794.7|2789.8|2789.9|2786.4|502
1614236400000|2021-02-25 07:00:00|2792.1|2788.6|2789.9|2786.4|2792.7|2789.2|2787.4|2783.9|713
1614236700000|2021-02-25 07:05:00|2789.8|2786.3|2783.6|2780.1|2791.3|2787.8|2782.3|2778.8|651
1614237000000|2021-02-25 07:10:00|2782.5|2779|2789.4|2785.9|2790.3|2786.8|2780|2776.5|743
1614237300000|2021-02-25 07:15:00|2789.5|2786|2788.5|2785|2791.4|2787.9|2787.2|2783.7|528
1614237600000|2021-02-25 07:20:00|2788.4|2784.9|2783|2779.5|2788.8|2785.3|2781.5|2778|579
1614237900000|2021-02-25 07:25:00|2783.1|2779.6|2780|2776.5|2784.8|2781.3|2779.8|2776.3|742
1614238200000|2021-02-25 07:30:00|2780.1|2776.6|2781|2777.5|2784.3|2780.8|2779.2|2775.7|731
1614238500000|2021-02-25 07:35:00|2781.2|2777.7|2784.9|2781.4|2785.7|2782.2|2779.2|2775.7|651
1614238800000|2021-02-25 07:40:00|2785|2781.5|2788.6|2785.1|2789.5|2786|2784|2780.5|548
1614239100000|2021-02-25 07:45:00|2788.5|2785|2788|2784.5|2791.4|2787.9|2787.2|2783.8|583
1614239400000|2021-02-25 07:50:00|2787.9|2784.4|2787.1|2783.6|2788.6|2785.1|2784.3|2780.8|634
1614239700000|2021-02-25 07:55:00|2787.5|2784|2792.2|2788.7|2792.5|2789|2786|2782.7|711
1614240000000|2021-02-25 08:00:00|2792.1|2788.6|2789.1|2785.6|2792.1|2788.7|2787.8|2784.3|818
1614240300000|2021-02-25 08:05:00|2789.2|2785.7|2786|2782.5|2789.6|2786.5|2781.6|2778.6|752
1614240600000|2021-02-25 08:10:00|2786.1|2782.6|2786.6|2783.1|2789.2|2785.9|2783.7|2780.8|644
1614240900000|2021-02-25 08:15:00|2786.7|2783.2|2774.9|2771.4|2786.7|2783.2|2774.8|2771.3|678
1614241200000|2021-02-25 08:20:00|2775|2771.5|2782.3|2780.3|2783.9|2780.6|2775|2771.5|668
1614241500000|2021-02-25 08:25:00|2782.1|2780.1|2785.7|2782.2|2786.6|2784|2781.8|2779.8|690
1614241800000|2021-02-25 08:30:00|2785.6|2782.1|2786.8|2783.3|2786.9|2783.4|2781.9|2778.4|684
1614242100000|2021-02-25 08:35:00|2786.7|2783.2|2786.1|2782.6|2790|2786.5|2784.5|2781|691
1614242400000|2021-02-25 08:40:00|2786|2782.5|2784.7|2781.2|2787.5|2784.5|2783.5|2780|761
1614242700000|2021-02-25 08:45:00|2784.8|2781.3|2784.2|2780.7|2788.5|2785|2783.7|2780.2|644
1614243000000|2021-02-25 08:50:00|2784.1|2780.6|2781.1|2777.6|2786.6|2783.1|2780.1|2776.6|704
1614243300000|2021-02-25 08:55:00|2781.2|2777.7|2784.6|2781.1|2785.7|2782.2|2779.4|2776.7|687
1614243600000|2021-02-25 09:00:00|2784.4|2780.9|2780.8|2777.3|2785|2782|2779.7|2776.7|736
1614243900000|2021-02-25 09:05:00|2780.7|2777.2|2782.6|2779.1|2783.4|2779.9|2779.1|2775.9|711
1614244200000|2021-02-25 09:10:00|2782.9|2779.4|2791.4|2787.9|2791.6|2788.1|2782.1|2778.9|742
1614244500000|2021-02-25 09:15:00|2791.3|2787.8|2793.6|2790.1|2795.6|2792.1|2790.8|2787.3|783
1614244800000|2021-02-25 09:20:00|2793.7|2790.2|2789.7|2786.2|2795.7|2792.2|2788.3|2784.8|734
1614245100000|2021-02-25 09:25:00|2790|2786.5|2794|2790.5|2794.2|2790.7|2788|2784.9|780
1614245400000|2021-02-25 09:30:00|2793.9|2790.4|2797.8|2794.3|2798.2|2794.7|2792.3|2788.8|766
1614245700000|2021-02-25 09:35:00|2797.5|2794|2800.5|2797|2801.3|2798.5|2797.1|2793.6|636
1614246000000|2021-02-25 09:40:00|2800.4|2796.9|2802.2|2798.7|2802.6|2799.4|2799.1|2796.2|525
1614246300000|2021-02-25 09:45:00|2802.1|2798.6|2798.2|2796.2|2802.2|2798.7|2798|2794.5|508
1614246600000|2021-02-25 09:50:00|2798.8|2795.3|2798|2794.5|2800.6|2797.5|2796.3|2793.1|510
1614246900000|2021-02-25 09:55:00|2798.1|2794.6|2801.9|2799.9|2804.1|2801|2797.6|2794.4|595
1614247200000|2021-02-25 10:00:00|2801.8|2799.8|2799.2|2797.2|2802.4|2799.9|2799.1|2796.5|536
1614247500000|2021-02-25 10:05:00|2799.3|2797.3|2798.3|2794.8|2800.9|2798|2796.1|2793.2|591
1614247800000|2021-02-25 10:10:00|2798.4|2794.9|2795.8|2793.8|2801.5|2798.9|2795.8|2793.4|692
1614248100000|2021-02-25 10:15:00|2796.6|2793.1|2800.6|2797.1|2803.8|2800.3|2795.5|2792.6|520
1614248400000|2021-02-25 10:20:00|2800.7|2797.2|2803.2|2799.7|2804.4|2801.7|2799.7|2796.6|473
1614248700000|2021-02-25 10:25:00|2803.1|2799.6|2803.5|2800|2806|2802.8|2802.4|2799.3|495
1614249000000|2021-02-25 10:30:00|2803.6|2800.1|2809.2|2805.7|2810|2806.5|2802.8|2799.4|651
1614249300000|2021-02-25 10:35:00|2809|2805.5|2810.5|2807|2810.7|2807.5|2806.9|2803.7|611
1614249600000|2021-02-25 10:40:00|2810.4|2806.9|2806.9|2803.4|2812.2|2808.9|2806|2803.2|572
1614249900000|2021-02-25 10:45:00|2806.8|2803.3|2814.5|2811|2814.6|2811.4|2806|2803.2|689
1614250200000|2021-02-25 10:50:00|2814.3|2810.8|2816.2|2812.7|2818.6|2815.1|2813.4|2810.5|699
1614250500000|2021-02-25 10:55:00|2816|2812.5|2819.7|2816.2|2821.3|2818.5|2815.7|2812.5|746
1614250800000|2021-02-25 11:00:00|2819.6|2816.1|2817.3|2813.8|2820.5|2817|2814.9|2811.4|714
1614251100000|2021-02-25 11:05:00|2816.8|2813.3|2812.3|2808.8|2817.7|2814.2|2811.7|2808.2|491
1614251400000|2021-02-25 11:10:00|2812.6|2809.1|2808.4|2804.9|2813.6|2810.5|2808|2804.5|549
1614251700000|2021-02-25 11:15:00|2808.5|2805|2806|2802.5|2809.1|2805.6|2801.7|2798.2|668
1614252000000|2021-02-25 11:20:00|2806.1|2802.6|2803|2799.5|2808.4|2805.7|2801.4|2797.9|598
1614252300000|2021-02-25 11:25:00|2802.8|2799.3|2801.9|2798.4|2804.4|2800.9|2799.7|2796.9|594
1614252600000|2021-02-25 11:30:00|2801.8|2798.3|2797.4|2793.9|2802|2798.5|2796.7|2793.2|624
1614252900000|2021-02-25 11:35:00|2797.3|2793.8|2790.2|2786.7|2799.4|2796.5|2790|2786.5|627
1614253200000|2021-02-25 11:40:00|2790.1|2786.6|2789.1|2785.6|2791.9|2788.9|2783.3|2779.8|850
1614253500000|2021-02-25 11:45:00|2788.9|2785.4|2783.4|2779.9|2790.4|2786.9|2783.1|2779.6|947
1614253800000|2021-02-25 11:50:00|2783.5|2780|2788.5|2785|2789.1|2785.6|2783.5|2780|892
1614254100000|2021-02-25 11:55:00|2788.8|2785.3|2794|2790.5|2796.1|2792.6|2788.3|2784.9|740
1614254400000|2021-02-25 12:00:00|2794.1|2790.6|2792.8|2789.3|2794.4|2790.9|2791|2788|858
1614254700000|2021-02-25 12:05:00|2792.7|2789.2|2792.2|2788.7|2794.1|2790.6|2789.4|2785.9|752
1614255000000|2021-02-25 12:10:00|2792.1|2788.6|2794|2790.5|2795.5|2792|2791.7|2788.2|661
1614255300000|2021-02-25 12:15:00|2793.8|2790.3|2794.6|2791.1|2795.9|2792.4|2791.4|2787.9|651
1614255600000|2021-02-25 12:20:00|2794.7|2791.2|2797.1|2793.6|2797.7|2794.5|2793.6|2790.1|541
1614255900000|2021-02-25 12:25:00|2797.3|2793.8|2798.1|2794.6|2799.6|2796.1|2795.3|2791.8|555
1614256200000|2021-02-25 12:30:00|2798.2|2794.7|2798.8|2795.3|2799.5|2796|2796|2792.5|634
1614256500000|2021-02-25 12:35:00|2799|2795.5|2796.4|2792.9|2799.6|2796.1|2794.4|2790.9|624
1614256800000|2021-02-25 12:40:00|2796.5|2793|2794.3|2790.8|2797.3|2794.4|2794.2|2790.8|537
1614257100000|2021-02-25 12:45:00|2794.4|2790.9|2790.9|2787.4|2794.7|2791.2|2790.7|2787.4|518
1614257400000|2021-02-25 12:50:00|2791|2787.5|2792|2788.5|2792.9|2789.4|2789|2785.5|558
1614257700000|2021-02-25 12:55:00|2791.9|2788.4|2793.8|2790.3|2795.2|2792.1|2791.9|2788.4|634
1614258000000|2021-02-25 13:00:00|2793.9|2790.4|2800.9|2797.4|2803.2|2799.7|2790.5|2787|1120
1614258300000|2021-02-25 13:05:00|2801|2797.5|2801.8|2798.3|2808.6|2805.1|2797.8|2794.3|880
1614258600000|2021-02-25 13:10:00|2801.7|2798.2|2793.9|2790.4|2801.7|2798.2|2793.2|2789.7|842
1614258900000|2021-02-25 13:15:00|2794|2790.5|2792.3|2788.8|2797.2|2793.7|2791.6|2788.1|768
1614259200000|2021-02-25 13:20:00|2792.4|2788.9|2788.3|2784.8|2792.4|2788.9|2784.7|2781.2|970
1614259500000|2021-02-25 13:25:00|2788.2|2784.7|2790.1|2786.2|2791.5|2786.7|2779.1|2775.6|865
1614259800000|2021-02-25 13:30:00|2788.4|2784.9|2785.7|2782.2|2790.5|2787|2779.2|2775.7|1291
1614260100000|2021-02-25 13:35:00|2785.9|2782.4|2784.9|2781.4|2793.3|2789.8|2782.3|2778.8|1032
1614260400000|2021-02-25 13:40:00|2784.5|2781|2785.8|2782.3|2792.3|2788.8|2780.7|2777.2|1001
1614260700000|2021-02-25 13:45:00|2785.3|2781.8|2790.7|2787.2|2792.9|2789.7|2781|2777.5|1059
1614261000000|2021-02-25 13:50:00|2790.6|2787.1|2784|2780.5|2792.4|2788.9|2783|2779.5|929
1614261300000|2021-02-25 13:55:00|2783.7|2780.2|2780|2776.5|2784.1|2780.6|2772.2|2768.7|1093
1614261600000|2021-02-25 14:00:00|2780.2|2776.7|2776|2772.5|2781.4|2777.9|2770.9|2767.4|1194
1614261900000|2021-02-25 14:05:00|2776.1|2772.6|2775|2771.5|2778.2|2774.7|2763.8|2760.3|1190
1614262200000|2021-02-25 14:10:00|2774.7|2771.2|2772.5|2770.5|2777.1|2774.6|2770|2767.3|772
1614262500000|2021-02-25 14:15:00|2772.8|2770.8|2784.3|2780.8|2786.1|2784|2772.5|2770.5|807
1614262800000|2021-02-25 14:20:00|2784.1|2780.6|2780.5|2778.5|2785.5|2782.3|2777.2|2774.1|678
1614263100000|2021-02-25 14:25:00|2780.2|2778.2|2779.8|2777.8|2783.8|2781.6|2774.9|2771.7|732
1614263400000|2021-02-25 14:30:00|2780|2778|2792.6|2789.1|2792.7|2789.2|2775.9|2772.4|1033
1614263700000|2021-02-25 14:35:00|2793.4|2789.9|2790.2|2786.7|2795.6|2792.1|2787.6|2784.1|897
1614264000000|2021-02-25 14:40:00|2790.7|2787.2|2798.8|2795.3|2803.5|2800|2790.3|2786.8|870
1614264300000|2021-02-25 14:45:00|2798.9|2795.4|2794.1|2790.6|2803.4|2799.9|2793.3|2789.8|865
1614264600000|2021-02-25 14:50:00|2794.3|2790.8|2787.3|2783.8|2797.4|2793.9|2786|2782.5|1079
1614264900000|2021-02-25 14:55:00|2787.1|2783.6|2785.3|2781.8|2789.1|2785.6|2783.5|2780.3|1168
1614265200000|2021-02-25 15:00:00|2785.8|2782.3|2778|2776|2786.6|2783.1|2777.7|2774.7|1230
1614265500000|2021-02-25 15:05:00|2778.5|2775|2771.1|2767.6|2779|2775.5|2768.4|2766|1398
1614265800000|2021-02-25 15:10:00|2771|2767.5|2774.2|2770.7|2777.1|2773.6|2764.6|2761.1|1420
1614266100000|2021-02-25 15:15:00|2773.9|2770.4|2780.6|2777.1|2780.8|2777.3|2767.5|2764|1261
1614266400000|2021-02-25 15:20:00|2780.7|2777.2|2777.7|2774.2|2785.2|2781.7|2776.1|2772.6|1230
1614266700000|2021-02-25 15:25:00|2777.4|2773.9|2774.5|2771|2778.2|2774.7|2771|2767.5|1223
1614267000000|2021-02-25 15:30:00|2774.4|2770.9|2772.6|2769.1|2774.6|2771.3|2769.8|2766.3|1072
1614267300000|2021-02-25 15:35:00|2772.7|2769.2|2774.1|2770.6|2776.5|2773|2761.2|2757.7|1300
1614267600000|2021-02-25 15:40:00|2774|2770.5|2767.5|2764|2774.2|2770.7|2762.7|2759.2|1220
1614267900000|2021-02-25 15:45:00|2767.3|2763.8|2765.9|2762.4|2768.8|2765.7|2758.1|2754.6|1363
1614268200000|2021-02-25 15:50:00|2765.7|2762.2|2769.6|2766.1|2769.7|2766.2|2759.8|2756.3|1157
1614268500000|2021-02-25 15:55:00|2769.4|2765.9|2773.1|2769.6|2774.2|2770.7|2768.3|2764.8|999
1614268800000|2021-02-25 16:00:00|2772.8|2769.3|2775.4|2771.9|2779.3|2775.8|2771.1|2767.9|782
1614269100000|2021-02-25 16:05:00|2775.3|2771.8|2775.3|2771.8|2776.5|2773.7|2772.4|2768.9|812
1614269400000|2021-02-25 16:10:00|2775.2|2771.7|2772.4|2768.9|2775.6|2772.5|2770.2|2767.6|823
1614269700000|2021-02-25 16:15:00|2772.3|2768.8|2774.1|2770.6|2777.2|2773.7|2769.1|2766.1|910
1614270000000|2021-02-25 16:20:00|2774|2770.5|2774.6|2771.1|2777.3|2774.3|2771.4|2767.9|871
1614270300000|2021-02-25 16:25:00|2774.5|2771|2777.5|2774|2781.1|2777.6|2774.3|2770.8|856
1614270600000|2021-02-25 16:30:00|2777.7|2774.2|2775|2773|2779.9|2776.4|2774.5|2771.4|797
1614270900000|2021-02-25 16:35:00|2774.7|2772.7|2773.8|2771.8|2776.2|2773.3|2772.5|2769.6|730
1614271200000|2021-02-25 16:40:00|2774.8|2771.3|2771.1|2767.6|2775.6|2772.7|2769|2766.1|704
1614271500000|2021-02-25 16:45:00|2771.2|2767.7|2766.6|2763.1|2771.2|2767.7|2764.6|2761.1|767
1614271800000|2021-02-25 16:50:00|2766.7|2763.2|2781|2777.5|2781.1|2777.6|2765.6|2762.1|825
1614272100000|2021-02-25 16:55:00|2780.8|2777.3|2779.1|2775.6|2784.1|2780.6|2777.3|2773.8|1024
1614272400000|2021-02-25 17:00:00|2778.9|2775.4|2775.5|2772|2778.9|2775.4|2774.3|2770.8|845
1614272700000|2021-02-25 17:05:00|2775.4|2771.9|2773.7|2770.2|2776.5|2773|2772.5|2769|944
1614273000000|2021-02-25 17:10:00|2773.8|2770.3|2777|2773.5|2780.7|2777.2|2772.4|2769|801
1614273300000|2021-02-25 17:15:00|2777.1|2773.6|2777.4|2773.9|2780.1|2777.2|2776.4|2772.9|865
1614273600000|2021-02-25 17:20:00|2777.5|2774|2772.3|2768.8|2778.6|2775.1|2771.9|2768.4|793
1614273900000|2021-02-25 17:25:00|2772.2|2768.7|2761.5|2758|2772.3|2768.8|2758.7|2755.2|969
1614274200000|2021-02-25 17:30:00|2761.3|2757.8|2760.5|2758.5|2763.2|2759.7|2757.3|2753.8|972
1614274500000|2021-02-25 17:35:00|2761.5|2758|2762.4|2758.9|2765.4|2761.9|2759.5|2756|1032
1614274800000|2021-02-25 17:40:00|2762.5|2759|2761|2757.5|2764|2760.5|2756.5|2753|945
1614275100000|2021-02-25 17:45:00|2760.9|2757.4|2761.7|2758.2|2763.2|2759.7|2756.1|2752.6|1029
1614275400000|2021-02-25 17:50:00|2761.8|2758.3|2754.7|2751.2|2762|2758.5|2753.5|2750|1014
1614275700000|2021-02-25 17:55:00|2754.6|2751.1|2752|2748.5|2757.9|2754.4|2747.6|2744.6|1237
1614276000000|2021-02-25 18:00:00|2751.2|2749.2|2752.7|2749.2|2758.2|2754.7|2740.8|2738.3|1674
1614276300000|2021-02-25 18:05:00|2752.6|2749.1|2747.9|2744.4|2752.8|2749.3|2742.1|2738.6|1805
1614276600000|2021-02-25 18:10:00|2747.8|2744.3|2756|2752.5|2756.5|2753|2746.3|2742.8|1470
1614276900000|2021-02-25 18:15:00|2756.5|2753|2760.5|2757|2761.9|2758.4|2745.1|2741.6|1492
1614277200000|2021-02-25 18:20:00|2760.7|2757.2|2762.2|2758.7|2765.4|2761.9|2758|2754.8|1278
1614277500000|2021-02-25 18:25:00|2762.3|2758.8|2760|2756.5|2764.2|2760.7|2757.7|2754.2|1172
1614277800000|2021-02-25 18:30:00|2760.1|2756.6|2751.2|2747.7|2763.2|2759.7|2748.5|2745|1263
1614278100000|2021-02-25 18:35:00|2750.9|2747.4|2751.3|2747.8|2754.4|2750.9|2747.5|2744|1110
1614278400000|2021-02-25 18:40:00|2751.2|2747.7|2755.4|2751.9|2757.5|2754|2750.4|2746.9|1039
1614278700000|2021-02-25 18:45:00|2755.1|2751.6|2750.2|2746.7|2755.1|2751.6|2747.6|2744.1|896
1614279000000|2021-02-25 18:50:00|2750.1|2746.6|2751.7|2748.2|2753.3|2749.8|2748.1|2744.6|773
1614279300000|2021-02-25 18:55:00|2751.8|2748.3|2759.7|2756.2|2759.9|2756.4|2750.1|2747.4|831
1614279600000|2021-02-25 19:00:00|2759.6|2756.1|2765.6|2762.1|2766.3|2762.8|2756.8|2753.3|820
1614279900000|2021-02-25 19:05:00|2765.4|2761.9|2766.7|2763.2|2768.9|2766.2|2764.4|2760.9|789
1614280200000|2021-02-25 19:10:00|2766.8|2763.3|2764.6|2761.1|2768|2764.5|2763.7|2760.2|722
1614280500000|2021-02-25 19:15:00|2764.7|2761.2|2758.6|2755.1|2765.6|2762.1|2753|2749.8|894
1614280800000|2021-02-25 19:20:00|2758.7|2755.2|2755.6|2752.1|2761.4|2757.9|2755.4|2751.9|825
1614281100000|2021-02-25 19:25:00|2755.5|2752|2751.5|2748|2755.9|2752.4|2749.5|2746|837
1614281400000|2021-02-25 19:30:00|2751.3|2747.8|2755|2751.5|2756.7|2753.2|2750|2746.5|959
1614281700000|2021-02-25 19:35:00|2755.1|2751.6|2749.1|2745.6|2755.8|2752.3|2748.2|2745|863
1614282000000|2021-02-25 19:40:00|2749.2|2745.7|2752.4|2748.9|2753.5|2750|2748.5|2745|727
1614282300000|2021-02-25 19:45:00|2752|2748.5|2756.3|2752.8|2756.3|2752.8|2751.9|2748.4|877
1614282600000|2021-02-25 19:50:00|2756.6|2753.1|2750.3|2746.8|2756.9|2753.4|2749.5|2746|762
1614282900000|2021-02-25 19:55:00|2750.5|2747|2747.1|2743.6|2754.4|2750.9|2745|2741.5|828
1614283200000|2021-02-25 20:00:00|2746.3|2742.8|2748.4|2744.9|2751.9|2748.4|2745|2741.5|1093
1614283500000|2021-02-25 20:05:00|2748.6|2745.1|2742.9|2739.4|2749.7|2746.2|2742.1|2738.6|857
1614283800000|2021-02-25 20:10:00|2742.8|2739.3|2743.9|2741.9|2747.1|2743.6|2742.3|2738.8|975
1614284100000|2021-02-25 20:15:00|2744.1|2742.1|2746.3|2742.8|2748.6|2745.1|2743.7|2740.2|820
1614284400000|2021-02-25 20:20:00|2746.4|2742.9|2742.8|2739.3|2748.4|2744.9|2741.3|2738.7|892
1614284700000|2021-02-25 20:25:00|2742.7|2739.2|2746.5|2743|2748.9|2745.4|2742.6|2739.1|968
1614285000000|2021-02-25 20:30:00|2746.7|2743.2|2745.3|2741.8|2750.4|2747.4|2744.1|2740.6|917
1614285300000|2021-02-25 20:35:00|2745|2741.5|2746.9|2743.4|2747.8|2744.3|2743.1|2740.3|971
1614285600000|2021-02-25 20:40:00|2747.2|2743.7|2745|2741.5|2747.7|2744.3|2741.1|2737.6|919
1614285900000|2021-02-25 20:45:00|2744.9|2741.4|2751.2|2747.7|2752.2|2748.7|2743.8|2740.3|780
1614286200000|2021-02-25 20:50:00|2751.4|2747.9|2750.7|2747.2|2752.5|2749.7|2747.8|2745|809
1614286500000|2021-02-25 20:55:00|2750.8|2747.3|2737.4|2733.9|2750.8|2747.3|2736.8|2733.3|893
1614286800000|2021-02-25 21:00:00|2737.3|2733.8|2742.8|2739.3|2746|2742.5|2736.5|2733|558
1614287100000|2021-02-25 21:05:00|2742.7|2739.2|2735.5|2732|2743.1|2739.6|2729.4|2725.9|583
1614287400000|2021-02-25 21:10:00|2735.1|2731.6|2741.4|2737.9|2741.4|2737.9|2733.3|2730|429
1614287700000|2021-02-25 21:15:00|2741.3|2737.8|2742.6|2739.1|2743.5|2740|2740.1|2736.6|361
1614288000000|2021-02-25 21:20:00|2742.5|2739|2741.1|2737.6|2742.7|2739.8|2741|2737.5|155
1614288300000|2021-02-25 21:25:00|2741|2737.5|2740.8|2737.3|2743.3|2739.8|2740.3|2736.8|289
1614288600000|2021-02-25 21:30:00|2740.9|2737.4|2742|2738.5|2743.6|2740.1|2740.8|2737.3|368
1614288900000|2021-02-25 21:35:00|2741.8|2738.3|2742.4|2738.9|2743.3|2739.8|2740.8|2737.4|321
1614289200000|2021-02-25 21:40:00|2742.5|2739|2742.1|2738.6|2744.1|2740.6|2741.1|2737.6|285
1614289500000|2021-02-25 21:45:00|2741.5|2738|2744.1|2740.6|2745|2741.5|2741|2737.5|250
1614289800000|2021-02-25 21:50:00|2744.2|2740.7|2743.4|2739.9|2744.8|2741.3|2742.3|2738.8|211
1614290100000|2021-02-25 21:55:00|2743|2739.5|2746.5|2740.2|2747.4|2741.9|2741.6|2737|511
1614294000000|2021-02-25 23:00:00|2745.8|2742.3|2750.6|2745.1|2754.2|2748.1|2742.4|2737.4|757
1614294300000|2021-02-25 23:05:00|2751.1|2745.4|2745.7|2742.2|2752.3|2745.4|2744.8|2741|489
1614294600000|2021-02-25 23:10:00|2745.6|2742.1|2752.3|2748.8|2756|2750.1|2745.3|2741|345
1614294900000|2021-02-25 23:15:00|2751.8|2748.3|2759.4|2755.9|2761.5|2756.7|2750.1|2746.6|433
1614295200000|2021-02-25 23:20:00|2760.6|2755.3|2757.1|2753.6|2763.7|2758.4|2755.3|2751.5|558
1614295500000|2021-02-25 23:25:00|2757|2753.5|2758.1|2754.6|2761.7|2755.7|2755.5|2751.8|434
1614295800000|2021-02-25 23:30:00|2758.6|2755.1|2754.8|2751.3|2760.4|2755.3|2754.7|2751.2|352
1614296100000|2021-02-25 23:35:00|2754.4|2750.9|2758.4|2754.9|2763|2757.6|2754.4|2750.9|596
1614296400000|2021-02-25 23:40:00|2758.5|2755|2755.7|2752.2|2762.7|2757.3|2755.2|2751.7|473
1614296700000|2021-02-25 23:45:00|2755.8|2752.3|2757.1|2753.6|2758.2|2754.7|2755.2|2751.7|443
1614297000000|2021-02-25 23:50:00|2756.9|2753.4|2754.2|2750.7|2759.6|2756.1|2753.1|2749.6|454
1614297300000|2021-02-25 23:55:00|2753.7|2750.2|2750.3|2746.8|2754.6|2751.1|2750.1|2746.6|496
1614297600000|2021-02-26 00:00:00|2750.7|2747.2|2743|2739.5|2753.3|2749.8|2741.7|2737.7|704
1614297900000|2021-02-26 00:05:00|2742.8|2739.3|2741|2737.5|2746.1|2741|2738.9|2735.4|688
1614298200000|2021-02-26 00:10:00|2740.9|2737.4|2741|2737.5|2742.7|2739.2|2737.7|2734.2|481
1614298500000|2021-02-26 00:15:00|2740.6|2737.1|2737.1|2733.6|2743.7|2740.2|2736.9|2733.4|650
1614298800000|2021-02-26 00:20:00|2737.6|2734.1|2741.8|2738.3|2744.5|2741|2736.8|2733.3|525
1614299100000|2021-02-26 00:25:00|2741.9|2738.4|2742|2738.5|2743.3|2739.8|2739.7|2736.2|510
1614299400000|2021-02-26 00:30:00|2742.1|2738.6|2743.2|2739.7|2743.4|2739.9|2739.5|2736|557
1614299700000|2021-02-26 00:35:00|2743.3|2739.8|2744|2740.5|2745.5|2742|2741.9|2738.4|414
1614300000000|2021-02-26 00:40:00|2743.8|2740.3|2757|2753.5|2759.4|2755.9|2743.6|2740.1|689
1614300300000|2021-02-26 00:45:00|2756.5|2753|2756.4|2752.9|2759.6|2756.1|2754.2|2750.7|577
1614300600000|2021-02-26 00:50:00|2756.1|2752.6|2753.1|2749.6|2756.2|2752.7|2751.8|2748.3|506
1614300900000|2021-02-26 00:55:00|2752.9|2749.4|2759.8|2756.3|2761.5|2758|2752.7|2749.2|475
1614301200000|2021-02-26 01:00:00|2759.4|2755.9|2743.2|2739.7|2760.9|2757.4|2742.6|2739.1|1104
1614301500000|2021-02-26 01:05:00|2743.3|2739.8|2722.5|2719|2744.3|2740.8|2716.6|2710.6|1349
1614301800000|2021-02-26 01:10:00|2722.7|2719.2|2727.4|2723.9|2729.2|2725.7|2717.8|2714.3|1228
1614302100000|2021-02-26 01:15:00|2727.6|2724.1|2729.1|2725.6|2732.5|2729|2722.7|2719.2|1114
1614302400000|2021-02-26 01:20:00|2729.2|2725.7|2726.2|2722.7|2732|2728.5|2724.9|2721.4|978
1614302700000|2021-02-26 01:25:00|2726.5|2723|2729.2|2725.7|2731.1|2727.6|2723.1|2719.6|1003
1614303000000|2021-02-26 01:30:00|2728.9|2725.4|2732.9|2729.4|2733.7|2730.2|2725.8|2722.3|869
1614303300000|2021-02-26 01:35:00|2733|2729.5|2732|2728.5|2734|2730.5|2728.9|2725.4|932
1614303600000|2021-02-26 01:40:00|2732.3|2728.8|2729|2725.5|2733.5|2730|2727.8|2724.3|772
1614303900000|2021-02-26 01:45:00|2728.9|2725.4|2727.3|2723.8|2729.2|2725.7|2726|2722.5|739
1614304200000|2021-02-26 01:50:00|2727.2|2723.7|2735.5|2732|2736|2732.5|2723.7|2720.2|700
1614304500000|2021-02-26 01:55:00|2735.3|2731.8|2733.3|2729.8|2737.9|2734.4|2732.5|2729|749
1614304800000|2021-02-26 02:00:00|2733.2|2729.7|2731.2|2727.7|2735.4|2731.9|2729.5|2726|789
1614305100000|2021-02-26 02:05:00|2731.1|2727.6|2736.2|2732.7|2736.5|2733|2729.7|2726.2|664
1614305400000|2021-02-26 02:10:00|2736.3|2732.8|2736.1|2732.6|2737.9|2734.4|2732.8|2729.3|644
1614305700000|2021-02-26 02:15:00|2735.9|2732.4|2737.1|2733.6|2738|2734.5|2735.8|2732.3|477
1614306000000|2021-02-26 02:20:00|2737|2733.5|2742.7|2739.2|2742.9|2739.4|2735|2731.5|454
1614306300000|2021-02-26 02:25:00|2742.9|2739.4|2745.3|2741.8|2745.9|2742.4|2742|2738.5|586
1614306600000|2021-02-26 02:30:00|2745|2741.5|2741.8|2738.3|2746.7|2743.2|2740.7|2737.2|860
1614306900000|2021-02-26 02:35:00|2741.9|2738.4|2741.3|2737.8|2744.7|2741.2|2739.8|2736.3|682
1614307200000|2021-02-26 02:40:00|2741.1|2737.6|2743.2|2739.7|2744.8|2741.3|2740.3|2736.8|622
1614307500000|2021-02-26 02:45:00|2743.1|2739.6|2744.5|2741|2749.3|2745.8|2742.6|2739.1|793
1614307800000|2021-02-26 02:50:00|2744.4|2740.9|2740|2736.5|2744.8|2741.3|2739.5|2736|572
1614308100000|2021-02-26 02:55:00|2740.2|2736.7|2736.6|2733.1|2742.1|2738.6|2736.6|2733.1|581
1614308400000|2021-02-26 03:00:00|2736.7|2733.2|2737.2|2733.7|2738.4|2734.9|2735.8|2732.3|505
1614308700000|2021-02-26 03:05:00|2737|2733.5|2737.3|2733.8|2739.5|2736|2736.6|2733.1|439
1614309000000|2021-02-26 03:10:00|2737.6|2734.1|2738.3|2734.8|2741.8|2738.3|2736.9|2733.4|606
1614309300000|2021-02-26 03:15:00|2738.4|2734.9|2738.5|2735|2739.8|2736.3|2737.1|2733.6|540
1614309600000|2021-02-26 03:20:00|2738.6|2735.1|2737.2|2733.7|2738.8|2735.3|2734.9|2731.4|544
1614309900000|2021-02-26 03:25:00|2737.3|2733.8|2739|2735.5|2740.4|2736.9|2736.8|2733.3|531
1614310200000|2021-02-26 03:30:00|2739.1|2735.6|2738.6|2735.1|2740.2|2736.7|2738|2734.5|460
1614310500000|2021-02-26 03:35:00|2738.7|2735.2|2741.2|2737.7|2742.6|2739.1|2738.5|2735|430
1614310800000|2021-02-26 03:40:00|2741.3|2737.8|2740.5|2737|2741.6|2738.1|2739.5|2736|295
1614311100000|2021-02-26 03:45:00|2740.4|2736.9|2741|2737.5|2741.5|2738|2738.2|2734.7|296
1614311400000|2021-02-26 03:50:00|2740.8|2737.3|2740.2|2736.7|2742.5|2739|2740|2736.5|273
1614311700000|2021-02-26 03:55:00|2740.3|2736.8|2740.7|2737.2|2742.2|2738.7|2740|2736.5|321
1614312000000|2021-02-26 04:00:00|2741|2737.5|2741.9|2738.4|2743|2739.5|2739.5|2736|391
1614312300000|2021-02-26 04:05:00|2742|2738.5|2741.6|2738.1|2744.1|2740.6|2741.2|2737.7|333
1614312600000|2021-02-26 04:10:00|2741.4|2737.9|2737.1|2733.6|2741.7|2738.2|2735.9|2732.4|523
1614312900000|2021-02-26 04:15:00|2737.2|2733.7|2738.2|2734.7|2739.5|2736|2735.5|2732|385
1614313200000|2021-02-26 04:20:00|2738.3|2734.8|2735.7|2732.2|2738.3|2734.8|2734.7|2731.2|457
1614313500000|2021-02-26 04:25:00|2735.6|2732.1|2735.7|2732.2|2737|2733.5|2734.6|2731.1|336
1614313800000|2021-02-26 04:30:00|2735.8|2732.3|2732.4|2728.9|2736.9|2733.4|2732|2728.5|447
1614314100000|2021-02-26 04:35:00|2732.1|2728.6|2731.4|2727.9|2734|2731.1|2731.2|2727.7|439
1614314400000|2021-02-26 04:40:00|2731.6|2728.1|2724.9|2721.4|2732|2728.5|2724.6|2721.1|646
1614314700000|2021-02-26 04:45:00|2724.8|2721.3|2723.2|2719.7|2725.6|2722.1|2716.3|2712.8|682
1614315000000|2021-02-26 04:50:00|2723.3|2719.8|2722.8|2719.3|2726.7|2723.2|2722|2718.5|601
1614315300000|2021-02-26 04:55:00|2722.9|2719.4|2723.7|2720.2|2725.5|2722|2720.4|2716.9|576
1614315600000|2021-02-26 05:00:00|2723.5|2720|2723.3|2719.8|2725.4|2721.9|2721.6|2718.1|526
1614315900000|2021-02-26 05:05:00|2723.6|2720.1|2722.9|2719.4|2724.4|2720.9|2721.5|2718|533
1614316200000|2021-02-26 05:10:00|2722.7|2719.2|2724.4|2720.9|2724.5|2721|2720|2716.5|452
1614316500000|2021-02-26 05:15:00|2724.3|2720.8|2722.8|2719.3|2725|2721.5|2721.9|2718.4|403
1614316800000|2021-02-26 05:20:00|2722.5|2719|2727.2|2723.7|2727.7|2724.2|2721.3|2717.8|537
1614317100000|2021-02-26 05:25:00|2727.1|2723.6|2724.2|2720.7|2727.2|2723.7|2723.6|2720.1|551
1614317400000|2021-02-26 05:30:00|2724.1|2720.6|2706.8|2703.3|2725.1|2721.6|2703.7|2700.2|1398
1614317700000|2021-02-26 05:35:00|2706.7|2703.2|2710.8|2707.3|2712.2|2708.7|2702.3|2698.8|1159
1614318000000|2021-02-26 05:40:00|2710.9|2707.4|2710|2706.5|2711.7|2708.2|2705.9|2702.4|836
1614318300000|2021-02-26 05:45:00|2709.8|2706.3|2691.7|2688.2|2711.4|2707.9|2690.7|2686.4|930
1614318600000|2021-02-26 05:50:00|2691.9|2688.4|2686.7|2683.2|2693.6|2690.1|2685.2|2681.7|1038
1614318900000|2021-02-26 05:55:00|2686.5|2683|2694.4|2690.9|2696.1|2692.6|2684.7|2681.2|908
1614319200000|2021-02-26 06:00:00|2694.1|2690.6|2698.7|2695.2|2699.8|2696.3|2686.1|2682.6|843
1614319500000|2021-02-26 06:05:00|2698.6|2695.1|2701|2697.5|2702.2|2698.7|2696.1|2692.6|816
1614319800000|2021-02-26 06:10:00|2701.2|2697.7|2700.7|2697.2|2704.2|2700.7|2695.3|2691.8|697
1614320100000|2021-02-26 06:15:00|2700.4|2696.9|2702.7|2699.2|2704.5|2701|2700.1|2696.6|766
1614320400000|2021-02-26 06:20:00|2702.6|2699.1|2697.7|2694.2|2702.8|2699.3|2693.4|2689.9|658
1614320700000|2021-02-26 06:25:00|2697.5|2694|2687.5|2684|2697.9|2694.4|2687.5|2684|653
1614321000000|2021-02-26 06:30:00|2688|2684.5|2693.9|2690.4|2695.4|2691.9|2686.2|2682.7|801
1614321300000|2021-02-26 06:35:00|2694|2690.5|2687.8|2684.3|2694.4|2690.9|2685.2|2681.7|686
1614321600000|2021-02-26 06:40:00|2687.9|2684.4|2691.5|2688|2697.5|2694|2687.9|2684.4|744
1614321900000|2021-02-26 06:45:00|2691.4|2687.9|2691.4|2687.9|2692.3|2688.8|2684.4|2680.9|796
1614322200000|2021-02-26 06:50:00|2691.3|2687.8|2680.8|2677.3|2691.7|2688.2|2679.4|2675.9|814
1614322500000|2021-02-26 06:55:00|2680.7|2677.2|2693.1|2689.6|2695.3|2691.8|2680.7|2677.2|980
1614322800000|2021-02-26 07:00:00|2693.4|2689.9|2691.1|2687.6|2699.6|2696.1|2690.8|2687.3|1086
1614323100000|2021-02-26 07:05:00|2691.2|2687.7|2695.9|2692.4|2696.5|2693|2690.6|2687.1|1118
1614323400000|2021-02-26 07:10:00|2696.1|2692.6|2688.4|2684.9|2697.5|2694|2684.5|2681|1109
1614323700000|2021-02-26 07:15:00|2688.5|2685|2682.8|2679.3|2689|2685.5|2677.7|2674.2|1040
1614324000000|2021-02-26 07:20:00|2682.9|2679.4|2683.6|2680.1|2687|2683.5|2682.9|2679.4|773
1614324300000|2021-02-26 07:25:00|2683.5|2680|2688.1|2684.6|2690.4|2687|2683.2|2679.7|843
1614324600000|2021-02-26 07:30:00|2688|2684.5|2683.1|2679.6|2688.9|2685.4|2679.6|2676.1|1030
1614324900000|2021-02-26 07:35:00|2683|2679.5|2691.2|2687.7|2691.5|2688|2683|2679.5|773
1614325200000|2021-02-26 07:40:00|2691|2687.5|2686.2|2682.7|2693|2689.5|2685.3|2681.8|864
1614325500000|2021-02-26 07:45:00|2686|2682.5|2690.4|2686.9|2696.3|2692.8|2686|2682.5|799
1614325800000|2021-02-26 07:50:00|2690.5|2687|2688.7|2685.2|2694.6|2691.2|2688.7|2685.2|842
1614326100000|2021-02-26 07:55:00|2688.8|2685.3|2686|2682.5|2689.3|2686.4|2683.5|2680|693
1614326400000|2021-02-26 08:00:00|2686.1|2682.6|2682.2|2678.7|2687.4|2683.9|2677.1|2673.6|983
1614326700000|2021-02-26 08:05:00|2682.5|2679|2692.2|2688.7|2694.4|2690.9|2679.4|2676.8|998
1614327000000|2021-02-26 08:10:00|2692.3|2688.8|2693.9|2690.4|2695.4|2691.9|2690|2686.5|849
1614327300000|2021-02-26 08:15:00|2694.1|2690.6|2688.3|2684.8|2694.1|2690.6|2688.2|2684.7|840
1614327600000|2021-02-26 08:20:00|2688.5|2685|2688.6|2685.1|2693.5|2690|2687.5|2684|825
1614327900000|2021-02-26 08:25:00|2688.5|2685|2689.4|2685.9|2692.7|2689.2|2687.2|2683.7|846
1614328200000|2021-02-26 08:30:00|2689.5|2686|2689|2685.5|2689.6|2686.1|2687.2|2683.7|195
1614328500000|2021-02-26 08:35:00|2688.7|2685.2|2695.9|2692.4|2696.9|2693.4|2687.5|2684|1023
1614328800000|2021-02-26 08:40:00|2695.5|2692|2699.9|2696.4|2700.7|2697.2|2693.4|2689.9|876
1614329100000|2021-02-26 08:45:00|2699.6|2696.1|2700.8|2697.3|2703.1|2699.6|2696.6|2693.4|886
1614329400000|2021-02-26 08:50:00|2700.7|2697.2|2704.2|2700.7|2705.8|2702.3|2699.8|2696.3|894
1614329700000|2021-02-26 08:55:00|2703.9|2700.4|2710.6|2707.1|2711.4|2707.9|2703.9|2700.4|908
1614330000000|2021-02-26 09:00:00|2710.5|2707|2703.5|2700|2711.5|2708|2702.6|2699.1|738
1614330300000|2021-02-26 09:05:00|2703.9|2700.4|2700.1|2696.6|2704.9|2701.4|2699.2|2696.4|559
1614330600000|2021-02-26 09:10:00|2699.9|2696.4|2695.6|2692.1|2704|2700.5|2694.6|2691.6|786
1614330900000|2021-02-26 09:15:00|2695.2|2691.7|2696|2694|2696.7|2694.2|2693.8|2690.7|613
1614331200000|2021-02-26 09:20:00|2695.6|2693.6|2695|2691.5|2696.6|2693.8|2689.8|2686.5|571
1614331500000|2021-02-26 09:25:00|2694.5|2691|2694.3|2690.8|2696|2693.2|2692.7|2689.2|516
1614331800000|2021-02-26 09:30:00|2694.4|2690.9|2689|2685.5|2694.4|2690.9|2688.4|2684.9|592
1614332100000|2021-02-26 09:35:00|2688.9|2685.4|2692.5|2689|2693.5|2690.2|2687.7|2684.2|705
1614332400000|2021-02-26 09:40:00|2692.4|2688.9|2697.4|2693.9|2698.5|2695.1|2691.6|2688.2|795
1614332700000|2021-02-26 09:45:00|2697.5|2694|2692.1|2688.6|2699.1|2695.6|2690.6|2687.5|752
1614333000000|2021-02-26 09:50:00|2692.3|2688.8|2690.1|2686.6|2692.6|2689.1|2686.7|2683.2|806
1614333300000|2021-02-26 09:55:00|2690|2686.5|2688.6|2685.1|2693.9|2690.4|2687.9|2684.4|695
1614333600000|2021-02-26 10:00:00|2688.5|2685|2687.4|2683.9|2690.3|2686.8|2684.4|2681.1|823
1614333900000|2021-02-26 10:05:00|2687.5|2684|2687.3|2683.8|2688.6|2685.9|2682.7|2679.2|581
1614334200000|2021-02-26 10:10:00|2687.4|2683.9|2692.2|2688.7|2694|2690.5|2686.2|2682.7|731
1614334500000|2021-02-26 10:15:00|2692.3|2688.8|2690.4|2686.9|2693.1|2689.6|2687.4|2683.9|834
1614334800000|2021-02-26 10:20:00|2690.3|2686.8|2687.8|2684.3|2691.5|2688|2686.3|2682.8|664
1614335100000|2021-02-26 10:25:00|2687.9|2684.4|2686.7|2683.2|2687.9|2684.4|2683.6|2680.1|507
1614335400000|2021-02-26 10:30:00|2686.6|2683.1|2693.9|2690.4|2696.8|2693.3|2686.6|2683.1|620
1614335700000|2021-02-26 10:35:00|2693.8|2690.3|2694.7|2691.2|2698.4|2695.2|2693|2689.9|464
1614336000000|2021-02-26 10:40:00|2694.6|2691.1|2699.7|2696.2|2700.1|2696.6|2694.3|2690.8|451
1614336300000|2021-02-26 10:45:00|2699.6|2696.1|2696.8|2693.3|2700.3|2696.8|2695.3|2691.8|412
1614336600000|2021-02-26 10:50:00|2696.7|2693.2|2692.9|2689.4|2698.2|2694.7|2692.7|2689.2|459
1614336900000|2021-02-26 10:55:00|2693.1|2689.6|2690.5|2687|2696|2692.5|2690.3|2686.8|572
1614337200000|2021-02-26 11:00:00|2690.7|2687.2|2692.3|2688.8|2694.8|2691.3|2689.8|2686.3|753
1614337500000|2021-02-26 11:05:00|2692.2|2688.7|2688.2|2684.7|2692.8|2689.3|2687.3|2683.8|618
1614337800000|2021-02-26 11:10:00|2688.4|2684.9|2684.3|2680.8|2688.5|2685|2683|2679.5|718
1614338100000|2021-02-26 11:15:00|2684.1|2680.6|2683|2679.5|2686.4|2682.9|2682.8|2679.3|666
1614338400000|2021-02-26 11:20:00|2683.3|2679.8|2681.1|2677.6|2683.3|2679.8|2679|2675.5|887
1614338700000|2021-02-26 11:25:00|2681.3|2677.8|2682.8|2679.3|2683.3|2679.8|2678.7|2675.2|688
1614339000000|2021-02-26 11:30:00|2682.6|2679.1|2677.8|2674.3|2683.3|2680.5|2675.6|2672.1|912
1614339300000|2021-02-26 11:35:00|2677.7|2674.2|2675.4|2671.9|2681.7|2678.2|2674.7|2671.2|937
1614339600000|2021-02-26 11:40:00|2675.5|2672|2664.8|2661.3|2675.7|2672.5|2664.1|2660.6|857
1614339900000|2021-02-26 11:45:00|2664.5|2661|2671|2667.5|2671.1|2667.6|2662.1|2658.6|930
1614340200000|2021-02-26 11:50:00|2670.7|2667.2|2673.8|2670.3|2673.8|2670.3|2667.2|2663.7|753
1614340500000|2021-02-26 11:55:00|2673.4|2669.9|2673.9|2670.4|2677.2|2673.7|2673.1|2669.6|735
1614340800000|2021-02-26 12:00:00|2674|2670.5|2674.3|2670.8|2675|2672|2669.5|2666.6|876
1614341100000|2021-02-26 12:05:00|2674.6|2671.1|2673.3|2669.8|2675.3|2671.8|2671.1|2667.6|921
1614341400000|2021-02-26 12:10:00|2673.4|2669.9|2666.6|2663.1|2673.6|2670.1|2666.2|2662.7|827
1614341700000|2021-02-26 12:15:00|2666.9|2663.4|2679.6|2676.1|2681.2|2677.7|2666.5|2663|880
1614342000000|2021-02-26 12:20:00|2679.3|2675.8|2680.9|2677.4|2683.3|2679.8|2676|2672.5|847
1614342300000|2021-02-26 12:25:00|2681.1|2677.6|2680.3|2676.8|2682|2678.5|2676.5|2673|836
1614342600000|2021-02-26 12:30:00|2680.4|2676.9|2680.1|2676.6|2684.6|2681.1|2679.1|2675.6|892
1614342900000|2021-02-26 12:35:00|2680.4|2676.9|2683.7|2680.2|2685.7|2682.2|2677.3|2673.8|847
1614343200000|2021-02-26 12:40:00|2683.6|2680.1|2678.6|2675.1|2683.8|2680.3|2676.7|2673.2|780
1614343500000|2021-02-26 12:45:00|2678.5|2675|2673.8|2670.3|2679.1|2675.6|2673.5|2670|725
1614343800000|2021-02-26 12:50:00|2673.5|2670|2667.6|2664.1|2675.3|2671.8|2666.8|2663.3|920
1614344100000|2021-02-26 12:55:00|2667.4|2663.9|2667.1|2663.6|2669.1|2665.6|2663.6|2660.1|1037
1614344400000|2021-02-26 13:00:00|2667|2663.5|2674.5|2671|2677.4|2673.9|2663.4|2659.9|1254
1614344700000|2021-02-26 13:05:00|2674.3|2670.8|2668.1|2664.6|2679.5|2676|2667.2|2663.7|1146
1614345000000|2021-02-26 13:10:00|2667.9|2664.4|2678.3|2674.8|2679.9|2676.4|2666.1|2662.6|1111
1614345300000|2021-02-26 13:15:00|2678.4|2674.9|2685.9|2682.4|2688.4|2684.9|2675.2|2671.7|1047
1614345600000|2021-02-26 13:20:00|2685.8|2682.3|2684.1|2680.6|2690.4|2686.9|2679.1|2675.6|1086
1614345900000|2021-02-26 13:25:00|2683.8|2680.3|2674.2|2670.7|2684.9|2681.4|2672.2|2668.7|935
1614346200000|2021-02-26 13:30:00|2674|2670.5|2675|2671.5|2682|2678.5|2669|2665.5|1236
1614346500000|2021-02-26 13:35:00|2676|2672.5|2681.9|2678.4|2683.6|2680.1|2671.5|2668|1075
1614346800000|2021-02-26 13:40:00|2681.8|2678.3|2688.9|2685.4|2690.2|2686.7|2677.3|2673.8|1104
1614347100000|2021-02-26 13:45:00|2689.3|2685.8|2682.3|2678.8|2690.6|2687.1|2681.1|2677.6|1070
1614347400000|2021-02-26 13:50:00|2682.2|2678.7|2683.2|2679.7|2690|2686.5|2679.5|2676|956
1614347700000|2021-02-26 13:55:00|2683.3|2679.8|2685.9|2682.4|2686.5|2683|2680.1|2676.6|1024
1614348000000|2021-02-26 14:00:00|2685.8|2682.3|2692.7|2689.2|2693.6|2690.1|2682.9|2679.4|1249
1614348300000|2021-02-26 14:05:00|2692.5|2689|2686|2682.5|2693|2689.5|2685.5|2682.1|936
1614348600000|2021-02-26 14:10:00|2686.1|2682.6|2685.6|2682.1|2693.8|2690.3|2685.1|2681.9|671
1614348900000|2021-02-26 14:15:00|2685.4|2681.9|2692|2688.5|2695|2691.5|2683.8|2680.3|701
1614349200000|2021-02-26 14:20:00|2692.1|2688.6|2695.8|2692.3|2698.1|2694.6|2691.2|2687.7|776
1614349500000|2021-02-26 14:25:00|2696|2692.5|2693.2|2689.7|2696|2692.5|2688.9|2685.4|752
1614349800000|2021-02-26 14:30:00|2693.3|2689.8|2684|2680.5|2695.3|2691.8|2676.3|2672.8|1044
1614350100000|2021-02-26 14:35:00|2684.3|2680.8|2691.6|2688.1|2693.3|2689.8|2682.9|2679.4|1071
1614350400000|2021-02-26 14:40:00|2691.5|2688|2684.1|2680.6|2692.4|2688.9|2679.8|2676.3|1221
1614350700000|2021-02-26 14:45:00|2684.4|2680.9|2671.7|2668.2|2685.6|2682.1|2670.4|2666.9|1512
1614351000000|2021-02-26 14:50:00|2671.8|2668.3|2671.5|2668|2674.1|2670.6|2664.4|2661.3|1634
1614351300000|2021-02-26 14:55:00|2671.4|2667.9|2664.7|2661.2|2671.4|2667.9|2663.5|2660|1548
1614351600000|2021-02-26 15:00:00|2664.8|2661.3|2664.1|2660.6|2666.6|2663.1|2654.8|2651.3|1635
1614351900000|2021-02-26 15:05:00|2664|2660.5|2653.7|2650.2|2666.9|2663.4|2653.2|2649.7|1630
1614352200000|2021-02-26 15:10:00|2653.5|2650|2657.5|2654|2662.1|2658.6|2650.7|2647.4|1588
1614352500000|2021-02-26 15:15:00|2657.6|2654.1|2651.2|2647.7|2657.6|2654.1|2646.3|2642.8|1661
1614352800000|2021-02-26 15:20:00|2651.5|2648|2643.5|2640|2652.2|2648.7|2628.7|2625.2|1701
1614353100000|2021-02-26 15:25:00|2643.4|2639.9|2634.3|2630.8|2644.9|2641.8|2631.1|2627.6|1614
1614353400000|2021-02-26 15:30:00|2634.4|2630.9|2636.8|2633.3|2642.4|2639.5|2632.1|2629.3|1561
1614353700000|2021-02-26 15:35:00|2636.6|2633.1|2653.9|2650.4|2655.9|2652.4|2625.8|2622.3|1547
1614354000000|2021-02-26 15:40:00|2653.6|2650.1|2659.1|2655.6|2661.3|2658.2|2649.8|2646.3|1529
1614354300000|2021-02-26 15:45:00|2659|2655.5|2659.3|2655.8|2664.3|2661.4|2656.2|2653.1|1507
1614354600000|2021-02-26 15:50:00|2659.4|2655.9|2652.3|2648.8|2659.5|2656.1|2648.6|2645.5|1536
1614354900000|2021-02-26 15:55:00|2652.4|2648.9|2650.4|2646.9|2653.8|2650.3|2643.4|2639.9|1632
1614355200000|2021-02-26 16:00:00|2650|2646.5|2653.8|2650.3|2653.9|2650.6|2644.5|2641|1561
1614355500000|2021-02-26 16:05:00|2653.4|2651.4|2637.5|2634|2655.4|2651.9|2636|2632.5|1555
1614355800000|2021-02-26 16:10:00|2637.7|2634.2|2635.3|2631.8|2642.5|2639.2|2632.1|2628.7|1579
1614356100000|2021-02-26 16:15:00|2635.2|2631.7|2631.9|2628.4|2638.6|2635.1|2628.8|2625.3|1599
1614356400000|2021-02-26 16:20:00|2632|2628.5|2629.4|2625.9|2634.6|2631.1|2621.7|2618.6|1582
1614356700000|2021-02-26 16:25:00|2629.6|2626.1|2635.5|2632|2638.1|2634.6|2628.2|2625.2|1528
1614357000000|2021-02-26 16:30:00|2635.7|2632.2|2636.9|2633.4|2639.3|2635.8|2632.4|2628.9|1342
1614357300000|2021-02-26 16:35:00|2636.8|2633.3|2642.6|2639.1|2643.7|2640.7|2633.2|2629.7|1309
1614357600000|2021-02-26 16:40:00|2642.5|2639|2639.3|2635.8|2644|2640.5|2636.6|2633.1|1188
1614357900000|2021-02-26 16:45:00|2639.2|2635.7|2633|2629.5|2640.3|2636.8|2630.6|2627.6|1221
1614358200000|2021-02-26 16:50:00|2633.3|2629.8|2634|2630.5|2634.3|2631.1|2627.4|2624.2|1088
1614358500000|2021-02-26 16:55:00|2634.1|2630.6|2624.2|2620.7|2634.1|2630.6|2620.6|2617.1|1278
1614358800000|2021-02-26 17:00:00|2623.9|2620.4|2626.8|2623.3|2630.8|2628.1|2622.4|2619.6|1233
1614359100000|2021-02-26 17:05:00|2626.4|2622.9|2624|2620.5|2626.6|2623.4|2615.9|2612.4|1254
1614359400000|2021-02-26 17:10:00|2624.1|2620.6|2633.1|2629.6|2634.6|2631.6|2622.2|2618.7|1084
1614359700000|2021-02-26 17:15:00|2633.2|2629.7|2634|2630.5|2635|2631.5|2629.4|2625.9|927
1614360000000|2021-02-26 17:20:00|2633.9|2630.4|2627.5|2625.5|2634|2630.7|2627.1|2624.6|822
1614360300000|2021-02-26 17:25:00|2627.6|2625.6|2624.4|2620.9|2629.4|2627.3|2623.3|2619.9|683
1614360600000|2021-02-26 17:30:00|2623.5|2621.5|2628.3|2624.8|2632.1|2628.6|2622.8|2620|896
1614360900000|2021-02-26 17:35:00|2628.1|2624.6|2631.6|2628.1|2634.7|2631.4|2627.1|2623.6|1040
1614361200000|2021-02-26 17:40:00|2631.8|2628.3|2630.7|2627.2|2631.9|2628.4|2627.6|2624.6|828
1614361500000|2021-02-26 17:45:00|2630.3|2626.8|2632.1|2628.6|2637|2633.5|2630.1|2626.6|814
1614361800000|2021-02-26 17:50:00|2632|2628.5|2634.3|2630.8|2636.9|2634|2624.6|2621.1|945
1614362100000|2021-02-26 17:55:00|2634.5|2631|2633.2|2629.7|2635.4|2631.9|2630.8|2627.3|957
1614362400000|2021-02-26 18:00:00|2633.1|2629.6|2634.8|2631.3|2635.9|2632.8|2628.1|2624.8|970
1614362700000|2021-02-26 18:05:00|2634.5|2631|2634.6|2631.1|2636.5|2633|2630.3|2626.8|952
1614363000000|2021-02-26 18:10:00|2634.7|2631.2|2633.8|2630.3|2637.2|2633.7|2631|2627.8|904
1614363300000|2021-02-26 18:15:00|2634|2630.5|2638|2634.5|2638.1|2634.6|2630.3|2627.2|945
1614363600000|2021-02-26 18:20:00|2638.1|2634.6|2641.3|2637.8|2645.6|2642.7|2636.6|2633.3|941
1614363900000|2021-02-26 18:25:00|2641.2|2637.7|2642.1|2640.1|2644.2|2640.7|2635.7|2632.6|1004
1614364200000|2021-02-26 18:30:00|2642.6|2640.6|2641.7|2638.2|2644.4|2641.9|2636.4|2633.5|780
1614364500000|2021-02-26 18:35:00|2641.2|2637.7|2641.2|2637.7|2641.9|2639.2|2637.6|2634.4|804
1614364800000|2021-02-26 18:40:00|2640.9|2637.4|2643.7|2641.7|2645.4|2642.3|2639.5|2636.5|696
1614365100000|2021-02-26 18:45:00|2643.6|2641.6|2645.3|2643.3|2648|2645.3|2642.7|2639.8|682
1614365400000|2021-02-26 18:50:00|2645.4|2643.4|2645.1|2643.1|2646.7|2643.8|2643.2|2640.7|651
1614365700000|2021-02-26 18:55:00|2645.4|2643.4|2647.7|2644.2|2652.1|2649.3|2644.2|2641.6|726
1614366000000|2021-02-26 19:00:00|2647.8|2644.3|2645.4|2641.9|2649.5|2646|2645|2641.7|689
1614366300000|2021-02-26 19:05:00|2645.3|2641.8|2646|2642.5|2649.5|2646.8|2644.1|2640.6|677
1614366600000|2021-02-26 19:10:00|2645.9|2642.4|2647.4|2643.9|2649.9|2647|2645.2|2642.4|616
1614366900000|2021-02-26 19:15:00|2647.2|2643.7|2648.8|2645.3|2649.5|2646.4|2645.7|2642.6|635
1614367200000|2021-02-26 19:20:00|2648.7|2645.2|2647.5|2645.5|2650.2|2647|2644.1|2641.5|751
1614367500000|2021-02-26 19:25:00|2647.4|2645.4|2650.6|2647.1|2651.3|2648.3|2646|2643.6|551
1614367800000|2021-02-26 19:30:00|2650.2|2646.7|2657.1|2655.1|2658.1|2655.2|2648.8|2646.1|644
1614368100000|2021-02-26 19:35:00|2657|2655|2656.9|2654.9|2660.6|2657.7|2656.7|2653.9|548
1614368400000|2021-02-26 19:40:00|2656.8|2654.8|2654|2650.5|2657.5|2654.8|2651.6|2648.2|583
1614368700000|2021-02-26 19:45:00|2653.5|2650|2654.2|2650.7|2656.2|2653|2652.6|2649.4|565
1614369000000|2021-02-26 19:50:00|2653.9|2650.4|2651.3|2647.8|2655.3|2651.8|2650.7|2647.5|708
1614369300000|2021-02-26 19:55:00|2651.2|2647.7|2648|2644.5|2653.1|2649.8|2646.9|2643.9|834
1614369600000|2021-02-26 20:00:00|2647.9|2644.4|2647.2|2643.7|2652.3|2648.8|2647.1|2643.6|871
1614369900000|2021-02-26 20:05:00|2647|2643.5|2650.1|2646.6|2650.2|2646.7|2645.7|2642.2|666
1614370200000|2021-02-26 20:10:00|2650|2646.5|2643.4|2639.9|2650.1|2646.8|2643.2|2639.7|580
1614370500000|2021-02-26 20:15:00|2643.5|2640|2643.3|2641.3|2645.6|2642.6|2642|2639.3|634
1614370800000|2021-02-26 20:20:00|2643.2|2641.2|2643.3|2641.3|2645.1|2642.4|2642|2639.6|630
1614371100000|2021-02-26 20:25:00|2643.2|2641.2|2648.9|2645.4|2649.1|2646.2|2641.4|2639|626
1614371400000|2021-02-26 20:30:00|2648.6|2645.1|2657.3|2653.8|2658|2654.7|2648|2645|656
1614371700000|2021-02-26 20:35:00|2656.8|2653.3|2662.8|2659.3|2662.9|2659.4|2656.1|2653.2|631
1614372000000|2021-02-26 20:40:00|2662.7|2659.2|2661.6|2659.6|2663.3|2660.7|2659.9|2657.1|464
1614372300000|2021-02-26 20:45:00|2662.3|2658.8|2664.6|2661.1|2667.2|2663.7|2662.3|2658.8|498
1614372600000|2021-02-26 20:50:00|2664.5|2661|2660.4|2656.9|2664.9|2661.6|2659.6|2656.8|549
1614372900000|2021-02-26 20:55:00|2660.6|2657.1|2656.1|2652.6|2661.8|2659.1|2655|2652|645
1614373200000|2021-02-26 21:00:00|2656.5|2653|2657.6|2654.1|2658.5|2655|2655.5|2652|424
1614373500000|2021-02-26 21:05:00|2657.8|2654.3|2655.4|2651.9|2658.2|2654.7|2653.7|2650.2|192
1614373800000|2021-02-26 21:10:00|2655.7|2652.2|2654.5|2651|2657.6|2654.1|2654.2|2650.7|140
1614374100000|2021-02-26 21:15:00|2654.6|2651.1|2657.6|2654.1|2657.9|2654.4|2654.1|2650.6|159
1614374400000|2021-02-26 21:20:00|2657.7|2654.2|2659.5|2656|2660.2|2656.7|2657.6|2654.1|171
1614374700000|2021-02-26 21:25:00|2659.7|2656.2|2661|2657.5|2662.1|2658.6|2658.2|2654.7|158
1614375000000|2021-02-26 21:30:00|2660.8|2657.3|2664.4|2660.9|2665.4|2661.9|2659.8|2656.3|203
1614375300000|2021-02-26 21:35:00|2664.3|2660.8|2663.7|2660.2|2664.6|2661.1|2662.2|2658.7|149
1614375600000|2021-02-26 21:40:00|2663.5|2660|2665|2661.5|2666.1|2662.6|2662.9|2659.4|146
1614375900000|2021-02-26 21:45:00|2664.9|2661.4|2666.4|2662.9|2669.9|2666.4|2664.9|2661.4|265
1614376200000|2021-02-26 21:50:00|2666.3|2662.8|2668|2664.5|2673.6|2666.8|2666.2|2661.8|198
1614376500000|2021-02-26 21:55:00|2668.7|2665.2|2673.5|2661.5|2674.5|2667.3|2667.7|2660.9|260
1614553200000|2021-02-28 23:00:00|2674.5|2667.2|2677.7|2671.4|2685.5|2675.6|2672.4|2663.5|935
1614553500000|2021-02-28 23:05:00|2678.4|2670.8|2680.5|2670.9|2685.1|2677.8|2675|2668.9|842
1614553800000|2021-02-28 23:10:00|2680.1|2671.3|2677.2|2670.8|2682.2|2675.1|2675.2|2668.4|654
1614554100000|2021-02-28 23:15:00|2677.1|2671.2|2676.7|2673.2|2679.6|2673.3|2671.7|2666.1|588
1614554400000|2021-02-28 23:20:00|2677.7|2672.7|2678|2672.9|2680.6|2674.7|2675.7|2672.1|499
1614554700000|2021-02-28 23:25:00|2678.4|2672.8|2675.3|2671.8|2680|2674|2673.9|2670.4|428
1614555000000|2021-02-28 23:30:00|2676.6|2673.1|2676.5|2673|2677.6|2674.1|2673|2669.5|412
1614555300000|2021-02-28 23:35:00|2676.6|2673.1|2675|2671.5|2677.5|2674|2673.8|2670.3|283
1614555600000|2021-02-28 23:40:00|2675.1|2671.6|2679.1|2675.6|2680|2676.5|2673.8|2670.3|355
1614555900000|2021-02-28 23:45:00|2679.3|2675.8|2681.6|2678.1|2681.8|2678.3|2678.6|2675.1|503
1614556200000|2021-02-28 23:50:00|2681.8|2678.3|2677.3|2673.8|2683.3|2679.8|2677|2673.5|415
1614556500000|2021-02-28 23:55:00|2677.2|2673.7|2682.4|2678.9|2682.7|2679.2|2677.2|2673.7|337
1614556800000|2021-03-01 00:00:00|2682.3|2678.8|2682.4|2678.9|2685.7|2680.8|2680.6|2677.1|523
1614557100000|2021-03-01 00:05:00|2682.7|2679.2|2680.6|2677.1|2682.7|2679.2|2679.2|2675.7|459
1614557400000|2021-03-01 00:10:00|2680.4|2676.9|2685.9|2682.4|2687.1|2683|2678.6|2675.1|619
1614557700000|2021-03-01 00:15:00|2685.8|2682.3|2681.3|2677.8|2686.1|2682.6|2680.4|2676.9|542
1614558000000|2021-03-01 00:20:00|2681.4|2677.9|2678.7|2675.2|2682.2|2678.7|2677.2|2673.7|367
1614558300000|2021-03-01 00:25:00|2678.9|2675.4|2682.8|2679.3|2682.8|2679.3|2678|2674.5|320
1614558600000|2021-03-01 00:30:00|2682.9|2679.4|2680.6|2677.1|2683|2679.5|2679.6|2676.1|253
1614558900000|2021-03-01 00:35:00|2680.5|2677|2681|2677.5|2682.3|2678.8|2679.9|2676.4|205
1614559200000|2021-03-01 00:40:00|2680.9|2677.4|2676.8|2673.3|2681|2677.5|2676.4|2672.9|259
1614559500000|2021-03-01 00:45:00|2676.9|2673.4|2674.2|2670.7|2677.4|2673.9|2673|2669.5|347
1614559800000|2021-03-01 00:50:00|2674.1|2670.6|2672.3|2668.8|2675.5|2672|2670.9|2667.4|508
1614560100000|2021-03-01 00:55:00|2672.2|2668.7|2676|2672.5|2676|2672.5|2669.1|2665.6|473
1614560400000|2021-03-01 01:00:00|2675.9|2672.4|2676.9|2673.4|2684.1|2680.6|2672.7|2669.2|1127
1614560700000|2021-03-01 01:05:00|2676.8|2673.3|2683.9|2680.4|2684.9|2681.4|2673.6|2670.1|743
1614561000000|2021-03-01 01:10:00|2684|2680.5|2686.3|2682.8|2687.1|2683.6|2679.5|2676|768
1614561300000|2021-03-01 01:15:00|2686.5|2683|2684.4|2680.9|2688.8|2685.3|2683.8|2680.3|717
1614561600000|2021-03-01 01:20:00|2684.5|2681|2685.6|2682.1|2686.2|2682.7|2681|2677.5|727
1614561900000|2021-03-01 01:25:00|2685.7|2682.2|2685.6|2682.1|2687.2|2683.7|2682.2|2678.7|651
1614562200000|2021-03-01 01:30:00|2685.7|2682.2|2685.8|2682.3|2690.7|2687.2|2684.8|2681.3|792
1614562500000|2021-03-01 01:35:00|2685.7|2682.2|2682.3|2678.8|2685.9|2682.4|2681.5|2678|632
1614562800000|2021-03-01 01:40:00|2682.6|2679.1|2682|2678.5|2686.6|2683.1|2680.5|2677.7|606
1614563100000|2021-03-01 01:45:00|2681.8|2678.3|2685|2681.5|2685.9|2682.4|2680.7|2677.2|423
1614563400000|2021-03-01 01:50:00|2685.3|2681.8|2689.2|2685.7|2689.3|2686.3|2684|2680.5|464
1614563700000|2021-03-01 01:55:00|2689.4|2685.9|2688.3|2684.8|2690.7|2687.2|2687.5|2684|460
1614564000000|2021-03-01 02:00:00|2688.4|2684.9|2692.9|2689.4|2696.8|2693.3|2688.4|2684.9|651
1614564300000|2021-03-01 02:05:00|2693.1|2689.6|2692.8|2689.3|2696.4|2692.9|2691.3|2687.8|796
1614564600000|2021-03-01 02:10:00|2692.7|2689.2|2690.8|2687.3|2695.5|2692|2690.2|2686.7|533
1614564900000|2021-03-01 02:15:00|2691|2687.5|2690.9|2687.4|2691.4|2687.9|2689.2|2685.7|418
1614565200000|2021-03-01 02:20:00|2690.8|2687.3|2693|2689.5|2693.5|2690|2690.3|2686.8|364
1614565500000|2021-03-01 02:25:00|2693.1|2689.6|2692.4|2688.9|2693.2|2690|2690.6|2687.1|408
1614565800000|2021-03-01 02:30:00|2692.3|2688.8|2690.7|2687.2|2693.5|2690|2686.4|2682.9|727
1614566100000|2021-03-01 02:35:00|2690.9|2687.4|2690|2686.5|2692.9|2689.4|2689.8|2686.3|568
1614566400000|2021-03-01 02:40:00|2690.1|2686.6|2684.5|2682.5|2690.3|2686.8|2683.7|2681|669
1614566700000|2021-03-01 02:45:00|2684.7|2682.7|2686.1|2682.6|2687.1|2684.5|2683.3|2681.3|574
1614567000000|2021-03-01 02:50:00|2686.2|2682.7|2685.9|2682.4|2687.3|2683.8|2682.9|2679.4|412
1614567300000|2021-03-01 02:55:00|2686.1|2682.6|2684.1|2680.6|2686.8|2684.1|2682.4|2679.2|506
1614567600000|2021-03-01 03:00:00|2683.9|2680.4|2681.2|2677.7|2688.3|2684.8|2681|2677.5|477
1614567900000|2021-03-01 03:05:00|2681|2677.5|2685.8|2682.3|2687.2|2684.5|2681|2677.5|597
1614568200000|2021-03-01 03:10:00|2685.7|2682.2|2687|2683.5|2689.3|2685.8|2685|2682.2|434
1614568500000|2021-03-01 03:15:00|2686.7|2683.2|2685|2681.5|2687|2683.6|2683.5|2680.9|421
1614568800000|2021-03-01 03:20:00|2684.9|2681.4|2688.4|2684.9|2688.9|2685.6|2683.8|2681|481
1614569100000|2021-03-01 03:25:00|2688.6|2685.1|2686.7|2683.2|2688.7|2685.2|2685|2682.1|471
1614569400000|2021-03-01 03:30:00|2686.8|2683.3|2685.5|2682|2687.5|2684.7|2684.8|2681.7|283
1614569700000|2021-03-01 03:35:00|2685.6|2682.1|2687.2|2683.7|2688.1|2684.6|2683.8|2680.3|285
1614570000000|2021-03-01 03:40:00|2687.1|2683.6|2689.1|2685.6|2689.7|2686.2|2686.6|2683.1|264
1614570300000|2021-03-01 03:45:00|2689.2|2685.7|2689.4|2685.9|2689.9|2686.5|2688|2684.5|290
1614570600000|2021-03-01 03:50:00|2689.1|2685.6|2690.9|2687.4|2691.3|2687.8|2687.2|2683.7|362
1614570900000|2021-03-01 03:55:00|2690.8|2687.3|2690.3|2686.8|2692.8|2689.3|2688.2|2684.7|437
1614571200000|2021-03-01 04:00:00|2690.4|2686.9|2690|2686.5|2691.8|2688.3|2689|2685.5|341
1614571500000|2021-03-01 04:05:00|2689.9|2686.4|2688.4|2684.9|2691.8|2688.3|2688.2|2684.7|250
1614571800000|2021-03-01 04:10:00|2688.5|2685|2688.4|2684.9|2690.1|2686.6|2688.2|2684.7|227
1614572100000|2021-03-01 04:15:00|2688.5|2685|2687.8|2684.3|2688.9|2685.4|2686.8|2683.3|252
1614572400000|2021-03-01 04:20:00|2687.9|2684.4|2685.9|2682.4|2688.6|2685.6|2685.7|2682.2|259
1614572700000|2021-03-01 04:25:00|2685.8|2682.3|2684.3|2680.8|2686|2682.6|2682.8|2679.3|363
1614573000000|2021-03-01 04:30:00|2684.2|2680.7|2687.8|2684.3|2687.9|2685.2|2683.8|2680.3|290
1614573300000|2021-03-01 04:35:00|2687.7|2684.2|2687.6|2684.1|2688.3|2684.8|2685.6|2682.1|323
1614573600000|2021-03-01 04:40:00|2687.5|2684|2686.9|2683.4|2688.8|2685.3|2686.1|2682.6|267
1614573900000|2021-03-01 04:45:00|2687|2683.5|2688|2684.5|2689|2685.5|2686.8|2683.3|240
1614574200000|2021-03-01 04:50:00|2687.6|2684.1|2689.1|2685.6|2690.1|2686.6|2686.7|2683.2|211
1614574500000|2021-03-01 04:55:00|2689.2|2685.7|2689.5|2686|2690.4|2686.9|2688.5|2685|233
1614574800000|2021-03-01 05:00:00|2689.7|2686.2|2691.5|2688|2692|2688.5|2689.7|2686.2|359
1614575100000|2021-03-01 05:05:00|2691.7|2688.2|2691.5|2688|2691.7|2688.8|2689.4|2685.9|339
1614575400000|2021-03-01 05:10:00|2691.4|2687.9|2692.1|2688.6|2694.9|2691.4|2691.4|2687.9|394
1614575700000|2021-03-01 05:15:00|2692.2|2688.7|2692.3|2688.8|2693.5|2690|2691|2687.5|252
1614576000000|2021-03-01 05:20:00|2692.4|2688.9|2690.6|2687.1|2693.3|2689.8|2689.6|2686.1|342
1614576300000|2021-03-01 05:25:00|2690.3|2686.8|2690.7|2687.2|2691.8|2688.3|2689.6|2686.2|307
1614576600000|2021-03-01 05:30:00|2690.5|2687|2690|2686.5|2700.6|2697.1|2688.3|2684.8|1002
1614576900000|2021-03-01 05:35:00|2690.1|2686.6|2687|2683.5|2690.9|2687.4|2681.3|2677.8|903
1614577200000|2021-03-01 05:40:00|2686.9|2683.4|2685.8|2682.3|2688.9|2685.4|2685|2681.5|588
1614577500000|2021-03-01 05:45:00|2686|2682.5|2687|2683.5|2687.9|2684.4|2684|2680.5|433
1614577800000|2021-03-01 05:50:00|2687.1|2683.6|2686.5|2683|2689.2|2685.7|2683.8|2680.3|484
1614578100000|2021-03-01 05:55:00|2686.3|2682.8|2688.5|2685|2689.4|2686|2684.7|2681.5|544
1614578400000|2021-03-01 06:00:00|2688.7|2685.2|2690.1|2686.6|2690.9|2687.9|2685.5|2682|750
1614578700000|2021-03-01 06:05:00|2690.3|2686.8|2690.9|2687.4|2693|2690.4|2689.2|2685.7|618
1614579000000|2021-03-01 06:10:00|2691|2687.5|2692|2688.5|2692.7|2689.7|2688.4|2685|577
1614579300000|2021-03-01 06:15:00|2691.5|2688|2693.7|2690.2|2695.6|2692.1|2690.7|2687.3|637
1614579600000|2021-03-01 06:20:00|2693.5|2690|2692.3|2688.8|2697.2|2693.7|2691.2|2687.7|653
1614579900000|2021-03-01 06:25:00|2692.5|2689|2691.3|2687.8|2693.4|2689.9|2690|2686.5|519
1614580200000|2021-03-01 06:30:00|2690.9|2687.4|2694.4|2690.9|2696.5|2693|2690.5|2687|504
1614580500000|2021-03-01 06:35:00|2694.5|2691|2693.6|2690.1|2697.1|2693.7|2693.1|2689.6|540
1614580800000|2021-03-01 06:40:00|2693.7|2690.2|2695.2|2691.7|2698.1|2694.6|2693.4|2689.9|463
1614581100000|2021-03-01 06:45:00|2695.1|2691.6|2696.7|2693.2|2699.2|2695.7|2694.5|2691.3|643
1614581400000|2021-03-01 06:50:00|2696.9|2693.4|2696.7|2693.2|2698.4|2694.9|2695.8|2692.3|453
1614581700000|2021-03-01 06:55:00|2696.8|2693.3|2694.8|2691.3|2697.2|2694.1|2693.9|2690.4|438
1614582000000|2021-03-01 07:00:00|2694.3|2690.8|2697.1|2693.6|2699.5|2696|2693.8|2690.4|671
1614582300000|2021-03-01 07:05:00|2697|2693.5|2698.9|2695.4|2699.3|2695.8|2696.3|2692.8|676
1614582600000|2021-03-01 07:10:00|2699|2695.5|2700.9|2697.4|2701.4|2697.9|2697.9|2694.8|684
1614582900000|2021-03-01 07:15:00|2701.1|2697.6|2700.5|2697|2702.3|2699.6|2700|2696.9|590
1614583200000|2021-03-01 07:20:00|2700.8|2697.3|2705.4|2701.9|2706.4|2702.9|2700.7|2697.2|591
1614583500000|2021-03-01 07:25:00|2705.3|2701.8|2704.8|2701.3|2706.8|2703.3|2704|2700.5|546
1614583800000|2021-03-01 07:30:00|2704.6|2701.1|2704.8|2701.3|2706.6|2703.1|2703|2699.5|519
1614584100000|2021-03-01 07:35:00|2705|2701.5|2702.9|2699.4|2710|2706.5|2702.7|2699.2|689
1614584400000|2021-03-01 07:40:00|2702.8|2699.3|2700|2696.5|2704.1|2700.6|2698.4|2694.9|567
1614584700000|2021-03-01 07:45:00|2700.1|2696.6|2700.4|2696.9|2701.2|2697.7|2698.5|2695|558
1614585000000|2021-03-01 07:50:00|2700.2|2696.7|2697|2693.5|2701.1|2697.6|2696.9|2693.4|567
1614585300000|2021-03-01 07:55:00|2696.9|2693.4|2692.2|2688.7|2698.7|2695.2|2690.3|2686.8|760
1614585600000|2021-03-01 08:00:00|2692|2688.5|2693|2689.5|2697.8|2694.3|2690.8|2687.3|994
1614585900000|2021-03-01 08:05:00|2692.8|2689.3|2694|2690.5|2696.9|2693.4|2691.4|2687.9|878
1614586200000|2021-03-01 08:10:00|2693.9|2690.4|2695.5|2692|2697.2|2693.7|2689.8|2686.3|886
1614586500000|2021-03-01 08:15:00|2696.3|2692.8|2697.4|2693.9|2698.5|2695.2|2695.2|2691.8|618
1614586800000|2021-03-01 08:20:00|2697.5|2694|2696.6|2693.1|2699.2|2696.6|2695.2|2692.4|675
1614587100000|2021-03-01 08:25:00|2696.8|2693.3|2691.2|2689.2|2698.3|2695.5|2691.2|2688.3|591
1614587400000|2021-03-01 08:30:00|2691.3|2689.3|2691.1|2689.1|2692.8|2690.1|2687.3|2684.4|654
1614587700000|2021-03-01 08:35:00|2690.5|2688.5|2689.2|2685.7|2691.6|2689.2|2688.1|2684.6|556
1614588000000|2021-03-01 08:40:00|2689.1|2685.6|2688.1|2684.6|2691.4|2688.7|2686.5|2683|619
1614588300000|2021-03-01 08:45:00|2688.4|2684.9|2689.8|2686.3|2691.1|2687.6|2687.3|2684.2|785
1614588600000|2021-03-01 08:50:00|2689.9|2686.4|2688.4|2684.9|2690.8|2687.3|2687|2683.5|794
1614588900000|2021-03-01 08:55:00|2688.6|2685.1|2689.5|2686|2690|2686.8|2687.1|2683.6|779
1614589200000|2021-03-01 09:00:00|2689.6|2686.1|2688.5|2685|2691.6|2689.1|2688.2|2684.7|742
1614589500000|2021-03-01 09:05:00|2688.6|2685.1|2689.6|2686.1|2691.2|2687.7|2687.9|2684.4|563
1614589800000|2021-03-01 09:10:00|2689.7|2686.2|2688.5|2685|2690.1|2686.9|2687.8|2684.3|614
1614590100000|2021-03-01 09:15:00|2688.6|2685.1|2687|2683.5|2689.4|2685.9|2686.1|2682.6|566
1614590400000|2021-03-01 09:20:00|2687.2|2683.7|2683|2679.5|2687.8|2684.3|2682.4|2678.9|777
1614590700000|2021-03-01 09:25:00|2682.9|2679.4|2682.2|2678.7|2684.7|2681.7|2681|2677.8|611
1614591000000|2021-03-01 09:30:00|2682.1|2678.6|2681.3|2677.8|2684.1|2680.6|2680.9|2677.4|576
1614591300000|2021-03-01 09:35:00|2681.2|2677.7|2678.6|2675.1|2681.9|2678.4|2677.2|2673.7|794
1614591600000|2021-03-01 09:40:00|2678.7|2675.2|2681.8|2679.8|2683.3|2680.4|2678.3|2674.8|740
1614591900000|2021-03-01 09:45:00|2682.6|2679.1|2682.8|2679.3|2683.4|2680.8|2681.1|2678.2|374
1614592200000|2021-03-01 09:50:00|2682.5|2679|2684.5|2681|2686.4|2683.2|2680.6|2677.5|494
1614592500000|2021-03-01 09:55:00|2684.6|2681.1|2683.8|2680.3|2685.9|2682.4|2682.7|2679.3|453
1614592800000|2021-03-01 10:00:00|2683.9|2680.4|2686|2682.5|2686.8|2684|2683.8|2680.3|464
1614593100000|2021-03-01 10:05:00|2685.9|2682.4|2683.5|2680|2687.1|2683.7|2683.4|2679.9|514
1614593400000|2021-03-01 10:10:00|2683.3|2679.8|2685.1|2681.6|2686.2|2682.7|2683.3|2679.8|517
1614593700000|2021-03-01 10:15:00|2685.2|2681.7|2684.4|2680.9|2685.8|2683.2|2683.6|2680.1|501
1614594000000|2021-03-01 10:20:00|2684.5|2681|2682|2678.5|2685.8|2683|2681.5|2678|613
1614594300000|2021-03-01 10:25:00|2682.1|2678.6|2682.6|2679.1|2684.7|2681.2|2681.4|2678.1|469
1614594600000|2021-03-01 10:30:00|2682.7|2679.2|2689.2|2685.7|2690.1|2686.8|2682.5|2679|672
1614594900000|2021-03-01 10:35:00|2689|2685.5|2685|2681.5|2689.5|2686|2684.3|2681.1|559
1614595200000|2021-03-01 10:40:00|2685.1|2681.6|2687.4|2683.9|2688.1|2684.7|2685|2681.6|540
1614595500000|2021-03-01 10:45:00|2687.3|2683.8|2687.6|2684.1|2688.6|2685.2|2685.8|2682.3|483
1614595800000|2021-03-01 10:50:00|2687.4|2683.9|2687.7|2685.7|2689.3|2686.7|2685.4|2681.9|526
1614596100000|2021-03-01 10:55:00|2687.6|2685.6|2687.5|2684|2688.8|2685.7|2685.6|2682.7|446
1614596400000|2021-03-01 11:00:00|2687.7|2684.2|2690.7|2687.2|2690.8|2687.6|2687.1|2683.7|617
1614596700000|2021-03-01 11:05:00|2690.6|2687.1|2688.6|2685.1|2691.2|2688.2|2687|2683.6|471
1614597000000|2021-03-01 11:10:00|2689.1|2685.6|2686.1|2682.6|2689.1|2685.6|2685.5|2682|392
1614597300000|2021-03-01 11:15:00|2686|2682.5|2685.5|2682|2687.4|2684.4|2684.6|2681.1|461
1614597600000|2021-03-01 11:20:00|2685.4|2681.9|2683.4|2679.9|2686.1|2682.8|2683.2|2679.7|548
1614597900000|2021-03-01 11:25:00|2683.2|2679.7|2684.5|2681|2686.6|2683.2|2682.6|2679.1|467
1614598200000|2021-03-01 11:30:00|2684.4|2680.9|2680.4|2676.9|2684.4|2680.9|2679.7|2676.2|610
1614598500000|2021-03-01 11:35:00|2680.5|2677|2682.9|2679.4|2683.9|2680.5|2680.3|2676.8|596
1614598800000|2021-03-01 11:40:00|2682.8|2679.3|2681.7|2678.2|2683.7|2680.5|2680.5|2677|498
1614599100000|2021-03-01 11:45:00|2681.5|2678|2680.7|2677.2|2681.8|2679|2680.2|2677|435
1614599400000|2021-03-01 11:50:00|2681|2677.5|2682.2|2678.7|2683.9|2681|2680|2676.5|469
1614599700000|2021-03-01 11:55:00|2682|2678.5|2686|2682.5|2686.5|2683|2681.1|2677.8|538
1614600000000|2021-03-01 12:00:00|2686.1|2682.6|2691.5|2688|2691.8|2689|2685.6|2682.1|739
1614600300000|2021-03-01 12:05:00|2691.6|2688.1|2689.9|2687.9|2692.2|2688.7|2687.3|2683.8|564
1614600600000|2021-03-01 12:10:00|2690|2688|2692.1|2688.6|2692.3|2689.6|2689.5|2686.3|449
1614600900000|2021-03-01 12:15:00|2692.2|2688.7|2691.5|2688|2693.6|2690.1|2690.9|2687.4|456
1614601200000|2021-03-01 12:20:00|2691.6|2688.1|2688.5|2685|2692.4|2689.5|2688.4|2684.9|418
1614601500000|2021-03-01 12:25:00|2688.2|2684.7|2687.6|2684.1|2688.4|2684.9|2686.5|2683|510
1614601800000|2021-03-01 12:30:00|2687.5|2684|2685|2681.5|2687.7|2684.2|2683|2679.5|647
1614602100000|2021-03-01 12:35:00|2685.1|2681.6|2682.9|2679.4|2686.5|2683.7|2681.3|2677.9|639
1614602400000|2021-03-01 12:40:00|2683.1|2679.6|2680.5|2677|2683.6|2680.1|2678.7|2675.2|663
1614602700000|2021-03-01 12:45:00|2680.7|2677.2|2683.3|2679.8|2683.8|2680.7|2679.3|2675.8|649
1614603000000|2021-03-01 12:50:00|2683.4|2679.9|2680.4|2676.9|2683.4|2679.9|2678.3|2675.1|599
1614603300000|2021-03-01 12:55:00|2680.3|2676.8|2680.2|2676.7|2682.9|2679.4|2679.5|2676|531
1614603600000|2021-03-01 13:00:00|2680.3|2676.8|2674.2|2670.7|2680.3|2676.8|2671|2667.5|889
1614603900000|2021-03-01 13:05:00|2674.5|2671|2680.2|2676.7|2680.7|2678.1|2672.5|2669|748
1614604200000|2021-03-01 13:10:00|2680.5|2677|2681.6|2678.1|2684.8|2681.3|2679.4|2675.9|684
1614604500000|2021-03-01 13:15:00|2681.4|2677.9|2680.9|2678.9|2682.4|2680.4|2677.4|2675.4|656
1614604800000|2021-03-01 13:20:00|2680.6|2678.6|2676.8|2673.3|2683.1|2680.2|2675.4|2672.3|924
1614605100000|2021-03-01 13:25:00|2676.7|2673.2|2677.2|2673.7|2678.6|2675.1|2674.7|2671.6|732
1614605400000|2021-03-01 13:30:00|2677.3|2673.8|2681.6|2678.1|2681.6|2678.4|2676.5|2673.2|620
1614605700000|2021-03-01 13:35:00|2681.8|2678.3|2690.3|2686.8|2694.3|2691.7|2681.8|2678.3|923
1614606000000|2021-03-01 13:40:00|2690.4|2686.9|2690.8|2687.3|2695.6|2692.1|2690.2|2686.7|880
1614606300000|2021-03-01 13:45:00|2691.2|2687.7|2691.9|2688.4|2694|2690.9|2688.5|2685|831
1614606600000|2021-03-01 13:50:00|2692|2688.5|2692.7|2689.2|2698.7|2695.6|2691.6|2688.1|946
1614606900000|2021-03-01 13:55:00|2692.8|2689.3|2688|2684.5|2695|2692.4|2687.5|2684|935
1614607200000|2021-03-01 14:00:00|2687.5|2685.5|2694|2690.5|2696.7|2693.2|2687|2683.5|1001
1614607500000|2021-03-01 14:05:00|2694.1|2690.6|2689.6|2686.1|2700.1|2696.6|2686|2682.5|1018
1614607800000|2021-03-01 14:10:00|2689.4|2685.9|2694.3|2690.8|2695.2|2692.3|2688.9|2685.4|845
1614608100000|2021-03-01 14:15:00|2694.5|2691|2696|2692.5|2696.5|2693|2688.7|2685.2|821
1614608400000|2021-03-01 14:20:00|2696.1|2692.6|2690.8|2687.3|2696.2|2692.7|2689.7|2686.2|637
1614608700000|2021-03-01 14:25:00|2690.7|2687.2|2688.7|2685.2|2692.8|2689.3|2687.3|2683.8|542
1614609000000|2021-03-01 14:30:00|2689|2685.5|2694.4|2690.9|2696.2|2692.7|2682.6|2679.1|1442
1614609300000|2021-03-01 14:35:00|2694.9|2691.4|2688.6|2685.1|2697.1|2693.6|2687.4|2683.9|1321
1614609600000|2021-03-01 14:40:00|2688.5|2685|2686.7|2683.2|2690.7|2687.2|2684.1|2680.6|1067
1614609900000|2021-03-01 14:45:00|2687|2683.5|2681.8|2678.3|2691|2687.5|2681.2|2677.7|1262
1614610200000|2021-03-01 14:50:00|2681.7|2678.2|2688.5|2685|2689.7|2686.6|2680.2|2676.7|1165
1614610500000|2021-03-01 14:55:00|2688.6|2685.1|2689.3|2685.8|2691.7|2688.2|2686.9|2683.4|740
1614610800000|2021-03-01 15:00:00|2686.2|2682.7|2689.5|2686|2693.3|2690.5|2679.4|2675.9|1395
1614611100000|2021-03-01 15:05:00|2689.8|2686.3|2692.1|2690.1|2695.7|2692.4|2688.4|2685.2|1309
1614611400000|2021-03-01 15:10:00|2692.8|2689.3|2692.5|2689|2695|2691.8|2691.1|2687.7|1168
1614611700000|2021-03-01 15:15:00|2692.7|2689.2|2689.5|2686|2698|2694.5|2688.8|2685.5|1247
1614612000000|2021-03-01 15:20:00|2689.8|2686.3|2686.3|2682.8|2694.1|2691.3|2686.2|2682.7|1136
1614612300000|2021-03-01 15:25:00|2686.5|2683|2687.4|2683.9|2689.9|2686.4|2684.3|2680.8|1095
1614612600000|2021-03-01 15:30:00|2687.3|2683.8|2690.6|2687.1|2691.3|2688.1|2686.5|2683|1021
1614612900000|2021-03-01 15:35:00|2690.5|2687|2694.9|2691.4|2695.4|2692.7|2689|2686.1|910
1614613200000|2021-03-01 15:40:00|2695.2|2691.7|2694.3|2692.3|2696.2|2693.6|2690.6|2687.1|870
1614613500000|2021-03-01 15:45:00|2695|2691.5|2694.5|2691|2699.1|2696.3|2694.2|2690.9|932
1614613800000|2021-03-01 15:50:00|2694.7|2691.2|2690.6|2687.1|2695.1|2691.9|2689.5|2686.2|979
1614614100000|2021-03-01 15:55:00|2690.8|2687.3|2689.3|2685.8|2693|2689.5|2689.1|2685.6|926
1614614400000|2021-03-01 16:00:00|2689.4|2685.9|2690|2686.5|2691.7|2689|2688.3|2685.7|508
1614614700000|2021-03-01 16:05:00|2690.1|2686.6|2692.7|2689.2|2693.5|2691.2|2689|2685.9|606
1614615000000|2021-03-01 16:10:00|2692.2|2690.2|2687.9|2685.9|2693.6|2690.8|2687|2685|490
1614615300000|2021-03-01 16:15:00|2688.1|2686.1|2685.5|2683.5|2688.7|2686.7|2685|2683|526
1614615600000|2021-03-01 16:20:00|2685.6|2683.6|2685.6|2683.6|2687.4|2685.4|2684.6|2682.6|458
1614615900000|2021-03-01 16:25:00|2685.7|2683.7|2682.3|2680.3|2685.8|2683.8|2682|2679.4|472
1614616200000|2021-03-01 16:30:00|2682.6|2680.6|2687.2|2685.2|2688.7|2685.8|2681.6|2679.6|576
1614616500000|2021-03-01 16:35:00|2687.4|2685.4|2684.3|2682.3|2688.9|2686.9|2683.8|2681.8|552
1614616800000|2021-03-01 16:40:00|2684.4|2682.4|2687|2685|2687.7|2685.7|2684.2|2682.2|386
1614617100000|2021-03-01 16:45:00|2686.9|2684.9|2686.7|2684.7|2687.1|2685.1|2685.1|2683.1|335
1614617400000|2021-03-01 16:50:00|2687.1|2685.1|2682.1|2680.1|2687.3|2685.3|2680.6|2678.6|482
1614617700000|2021-03-01 16:55:00|2682|2680|2683.2|2681.2|2686.5|2683.8|2681.4|2678.8|617
1614618000000|2021-03-01 17:00:00|2684.3|2680.8|2685.2|2683.2|2688.2|2685.3|2683.6|2680.8|671
1614618300000|2021-03-01 17:05:00|2686.1|2682.6|2683.2|2681.2|2687|2684.1|2682.6|2679.9|480
1614618600000|2021-03-01 17:10:00|2683.1|2681.1|2678.8|2675.3|2684.5|2681.5|2678.1|2675.2|552
1614618900000|2021-03-01 17:15:00|2678.9|2675.4|2675.8|2673.8|2679.5|2676.7|2675.7|2672.7|581
1614619200000|2021-03-01 17:20:00|2675.9|2673.9|2679.1|2677.1|2679.3|2677.3|2675.6|2673|542
1614619500000|2021-03-01 17:25:00|2679|2677|2675.3|2673.3|2679.7|2677.7|2675|2672.8|454
1614619800000|2021-03-01 17:30:00|2675.2|2673.2|2671.6|2669.6|2677.2|2674.4|2671.1|2668.3|591
1614620100000|2021-03-01 17:35:00|2671.2|2669.2|2670.6|2668.6|2672|2670|2670|2668|511
1614620400000|2021-03-01 17:40:00|2670.7|2668.7|2670.7|2668.7|2671.6|2669.6|2668.2|2666.2|496
1614620700000|2021-03-01 17:45:00|2670.8|2668.8|2668.6|2666.6|2670.9|2668.9|2668|2666|422
1614621000000|2021-03-01 17:50:00|2668.5|2666.5|2666.4|2664.4|2668.6|2666.6|2665.2|2663.2|426
1614621300000|2021-03-01 17:55:00|2666.3|2664.3|2666|2664|2668.5|2666.5|2664.4|2662.4|491
1614621600000|2021-03-01 18:00:00|2666.1|2664.1|2657.4|2655.4|2667.9|2665.9|2655.2|2652.4|698
1614621900000|2021-03-01 18:05:00|2657.6|2655.6|2648.4|2644.9|2659.5|2656.3|2647.7|2644.3|859
1614622200000|2021-03-01 18:10:00|2648.6|2645.1|2648.1|2646.1|2649.8|2647.2|2646.8|2643.3|829
1614622500000|2021-03-01 18:15:00|2648.4|2646.4|2652.4|2650.4|2656.3|2652.8|2646.2|2643.7|668
1614622800000|2021-03-01 18:20:00|2652.3|2650.3|2661.5|2658|2663.6|2660.1|2651.6|2649|1016
1614623100000|2021-03-01 18:25:00|2661.7|2658.2|2660.9|2657.4|2662.1|2658.6|2657.8|2655.1|990
1614623400000|2021-03-01 18:30:00|2660.5|2657|2663.5|2660|2664|2660.5|2659.6|2657|706
1614623700000|2021-03-01 18:35:00|2663.4|2659.9|2662.8|2659.3|2665.6|2662.1|2660.3|2658|689
1614624000000|2021-03-01 18:40:00|2663|2659.5|2661.9|2659.9|2665.6|2662.1|2661.6|2659.1|484
1614624300000|2021-03-01 18:45:00|2662.2|2660.2|2662.6|2660.6|2662.9|2660.9|2660.7|2658.3|504
1614624600000|2021-03-01 18:50:00|2662.7|2660.7|2658|2656|2662.8|2660.8|2658|2655.8|488
1614624900000|2021-03-01 18:55:00|2658.2|2656.2|2650.4|2648.4|2659.4|2657.4|2650|2648|541
1614625200000|2021-03-01 19:00:00|2650.6|2648.6|2649.9|2647.9|2653.5|2650.8|2649.1|2646.7|606
1614625500000|2021-03-01 19:05:00|2649.8|2647.8|2647.4|2645.4|2650.5|2648.3|2645.5|2642.8|723
1614625800000|2021-03-01 19:10:00|2647.1|2645.1|2646.9|2644.9|2649.4|2647.4|2646.2|2643.7|649
1614626100000|2021-03-01 19:15:00|2647|2645|2647.5|2645.5|2648.4|2646.4|2646.5|2644|504
1614626400000|2021-03-01 19:20:00|2647.7|2645.7|2645.8|2643.8|2649|2646.6|2645.3|2642.7|571
1614626700000|2021-03-01 19:25:00|2646|2644|2646.5|2644.5|2646.9|2644.6|2644.9|2642.6|524
1614627000000|2021-03-01 19:30:00|2646.6|2644.6|2648.1|2646.1|2648.9|2646.5|2645.6|2643.2|485
1614627300000|2021-03-01 19:35:00|2648|2646|2654.4|2652.4|2655|2653|2647.3|2644.4|573
1614627600000|2021-03-01 19:40:00|2654.3|2652.3|2658.2|2656.2|2658.4|2656.2|2654.2|2651.8|463
1614627900000|2021-03-01 19:45:00|2658.1|2656.1|2656.7|2654.7|2658.4|2656.2|2655.5|2653.5|320
1614628200000|2021-03-01 19:50:00|2656.6|2654.6|2661.1|2659.1|2661.3|2659.3|2656.6|2654.6|464
1614628500000|2021-03-01 19:55:00|2661.2|2659.2|2660.6|2658.6|2661.6|2659.6|2659.3|2657.3|500
1614628800000|2021-03-01 20:00:00|2660.5|2658.5|2657.7|2654.2|2662.4|2659|2655.4|2653|750
1614629100000|2021-03-01 20:05:00|2657.4|2653.9|2652.5|2649|2657.8|2654.3|2650|2647.4|714
1614629400000|2021-03-01 20:10:00|2652.4|2648.9|2654.3|2652.3|2656.9|2653.4|2651.1|2648.7|608
1614629700000|2021-03-01 20:15:00|2654.4|2652.4|2657.7|2654.2|2658.2|2654.7|2652.3|2649.7|643
1614630000000|2021-03-01 20:20:00|2657.2|2653.7|2654.8|2651.3|2658.7|2655.2|2653.3|2650.4|552
1614630300000|2021-03-01 20:25:00|2654.9|2651.4|2650.6|2648.6|2655.8|2652.3|2649.6|2647.3|585
1614630600000|2021-03-01 20:30:00|2650.5|2648.5|2650.5|2648.5|2652.8|2650.1|2649.1|2646.4|646
1614630900000|2021-03-01 20:35:00|2650.7|2648.7|2649|2645.5|2653.4|2649.9|2648.3|2645.2|629
1614631200000|2021-03-01 20:40:00|2649.1|2645.6|2647.7|2644.2|2650.4|2647.6|2646.2|2642.7|580
1614631500000|2021-03-01 20:45:00|2647.4|2643.9|2647|2643.5|2648.9|2646.5|2645.8|2642.5|638
1614631800000|2021-03-01 20:50:00|2646.9|2643.4|2651.2|2647.7|2651.8|2648.6|2646.2|2642.7|539
1614632100000|2021-03-01 20:55:00|2651.4|2647.9|2652.1|2648.6|2654|2650.1|2649.6|2646.8|547
1614632400000|2021-03-01 21:00:00|2652.4|2648.9|2652.5|2649|2653.4|2649.9|2649.8|2647.1|443
1614632700000|2021-03-01 21:05:00|2652.3|2648.8|2653.8|2650.3|2655.8|2652.3|2651.2|2647.9|323
1614633000000|2021-03-01 21:10:00|2653.7|2650.2|2659.1|2655.6|2659.3|2655.8|2652.3|2650|370
1614633300000|2021-03-01 21:15:00|2658.9|2655.4|2658.1|2654.6|2660|2656.5|2656.9|2653.6|348
1614633600000|2021-03-01 21:20:00|2657.7|2654.2|2658.5|2655|2659.2|2655.7|2657.1|2653.6|205
1614633900000|2021-03-01 21:25:00|2658.6|2655.1|2661.5|2658|2661.9|2658.4|2657.4|2654|206
1614634200000|2021-03-01 21:30:00|2661.6|2658.1|2660.2|2656.7|2662.7|2659.2|2659.2|2655.7|267
1614634500000|2021-03-01 21:35:00|2660.1|2656.6|2660|2656.5|2661.2|2657.7|2658.6|2655.7|250
1614634800000|2021-03-01 21:40:00|2658.9|2656.9|2659.7|2656.2|2660.6|2657.1|2657.5|2654.6|197
1614635100000|2021-03-01 21:45:00|2659.4|2655.9|2654.5|2651|2660.4|2656.9|2654.2|2649.4|265
1614635400000|2021-03-01 21:50:00|2654.7|2651.2|2658.6|2655.1|2659.3|2655.8|2654|2650.5|164
1614635700000|2021-03-01 21:55:00|2658.5|2655|2659.8|2656.3|2662.5|2656.4|2656.2|2651.2|220
1614639600000|2021-03-01 23:00:00|2659.4|2655.9|2655|2651.5|2663.9|2656.6|2650.4|2645.1|424
1614639900000|2021-03-01 23:05:00|2655.1|2651.6|2656.2|2652.7|2659|2655.5|2654.5|2651|250
1614640200000|2021-03-01 23:10:00|2656.5|2653|2658.3|2654.8|2660.9|2657.4|2654.8|2651.3|281
1614640500000|2021-03-01 23:15:00|2658.7|2655.2|2656|2652.5|2660.4|2656.9|2655.1|2651.6|337
1614640800000|2021-03-01 23:20:00|2655.9|2652.4|2654.1|2650.6|2660|2656.5|2654.1|2650.6|320
1614641100000|2021-03-01 23:25:00|2653.9|2650.4|2654.8|2651.3|2656.3|2652.8|2648.8|2645.3|473
1614641400000|2021-03-01 23:30:00|2654.6|2651.1|2655.1|2651.6|2655.3|2651.8|2653.2|2649.7|227
1614641700000|2021-03-01 23:35:00|2654.9|2651.4|2656.4|2652.9|2656.5|2653|2653.4|2649.9|381
1614642000000|2021-03-01 23:40:00|2656.1|2652.6|2652|2648.5|2656.6|2653.1|2651.1|2647.7|270
1614642300000|2021-03-01 23:45:00|2652.2|2648.7|2649.9|2646.4|2652.5|2649.2|2649|2645.5|342
1614642600000|2021-03-01 23:50:00|2649.8|2646.3|2652.1|2648.6|2653.5|2650|2649.8|2646.3|313
1614642900000|2021-03-01 23:55:00|2651.9|2648.4|2655.7|2652.2|2656.3|2652.8|2650.9|2647.4|253
1614643200000|2021-03-02 00:00:00|2655.5|2652|2655.8|2652.3|2657.3|2653.8|2652.4|2648.9|389
1614643500000|2021-03-02 00:05:00|2655.7|2652.2|2653.6|2650.1|2656.9|2653.4|2652.7|2649.2|418
1614643800000|2021-03-02 00:10:00|2653.5|2650|2652.3|2648.8|2654.6|2651.1|2651.5|2648|295
1614644100000|2021-03-02 00:15:00|2651.9|2648.4|2655.7|2652.2|2656.2|2652.7|2651.3|2647.8|321
1614644400000|2021-03-02 00:20:00|2655.4|2651.9|2659.4|2655.9|2660.6|2657.1|2655.4|2651.9|311
1614644700000|2021-03-02 00:25:00|2659.5|2656|2660.7|2657.2|2661.5|2658|2658.8|2655.3|290
1614645000000|2021-03-02 00:30:00|2660.6|2657.1|2661.8|2658.3|2662.4|2658.9|2659.3|2655.8|368
1614645300000|2021-03-02 00:35:00|2661.3|2657.8|2662.8|2659.3|2664|2660.5|2659.6|2656.1|437
1614645600000|2021-03-02 00:40:00|2663.6|2660.1|2663.3|2659.8|2665.7|2662.2|2662.5|2659|356
1614645900000|2021-03-02 00:45:00|2663.1|2659.6|2662.8|2659.3|2663.9|2660.4|2662.4|2658.9|215
1614646200000|2021-03-02 00:50:00|2663.3|2659.8|2665|2661.5|2665.3|2661.8|2662.3|2658.8|438
1614646500000|2021-03-02 00:55:00|2665.2|2661.7|2664.7|2661.2|2668.6|2665.1|2663.8|2660.3|567
1614646800000|2021-03-02 01:00:00|2664.4|2660.9|2666.4|2662.9|2670.8|2667.3|2662|2658.5|1029
1614647100000|2021-03-02 01:05:00|2666.3|2662.8|2659.5|2656|2668.9|2665.4|2658.9|2655.4|822
1614647400000|2021-03-02 01:10:00|2659.3|2655.8|2659.9|2656.4|2662.3|2658.8|2657.5|2654|726
1614647700000|2021-03-02 01:15:00|2659.6|2656.1|2648.8|2645.3|2659.7|2656.2|2648.3|2644.8|926
1614648000000|2021-03-02 01:20:00|2648.5|2645|2638.3|2634.8|2649.7|2646.2|2635.8|2632.3|1118
1614648300000|2021-03-02 01:25:00|2638.1|2634.6|2644.7|2641.2|2646.2|2642.7|2636.2|2633.2|1210
1614648600000|2021-03-02 01:30:00|2644.8|2641.3|2643|2639.5|2647|2643.5|2641.2|2637.7|1136
1614648900000|2021-03-02 01:35:00|2642.8|2639.3|2630.3|2626.8|2645|2641.5|2630.3|2626.8|1273
1614649200000|2021-03-02 01:40:00|2630.2|2626.7|2633.8|2630.3|2637.8|2634.3|2627.2|2623.7|1203
1614649500000|2021-03-02 01:45:00|2633.9|2630.4|2614.9|2611.4|2634|2630.5|2611.1|2607.6|1427
1614649800000|2021-03-02 01:50:00|2615.5|2612|2618.6|2615.1|2621|2617.5|2607.2|2603.7|1280
1614650100000|2021-03-02 01:55:00|2619.4|2615.9|2619.2|2615.7|2623|2619.5|2616.3|2612.8|1134
1614650400000|2021-03-02 02:00:00|2618.6|2615.1|2624.6|2621.1|2625.6|2622.1|2609.1|2605.6|1301
1614650700000|2021-03-02 02:05:00|2624.3|2620.8|2624.4|2620.9|2625.3|2621.8|2619.7|2616.2|1115
1614651000000|2021-03-02 02:10:00|2624.3|2620.8|2619.7|2616.2|2624.5|2621|2615.4|2611.9|904
1614651300000|2021-03-02 02:15:00|2619.6|2616.1|2620.1|2616.6|2624.3|2620.8|2618.7|2615.2|568
1614651600000|2021-03-02 02:20:00|2620.4|2616.9|2616.2|2612.7|2622.7|2619.2|2614|2610.5|524
1614651900000|2021-03-02 02:25:00|2616.1|2612.6|2620.9|2617.4|2621|2617.5|2616|2612.5|558
1614652200000|2021-03-02 02:30:00|2620.7|2617.2|2620|2616.5|2622.2|2618.7|2617.3|2613.8|916
1614652500000|2021-03-02 02:35:00|2619.7|2616.2|2613.2|2609.7|2620.3|2616.8|2611.9|2608.4|959
1614652800000|2021-03-02 02:40:00|2612.4|2608.9|2607.7|2604.2|2613.6|2610.1|2606|2602.5|1127
1614653100000|2021-03-02 02:45:00|2607.3|2603.8|2614.9|2611.4|2616.6|2613.1|2605.9|2602.4|985
1614653400000|2021-03-02 02:50:00|2615.6|2612.1|2607.2|2603.7|2615.6|2612.1|2607|2603.5|1032
1614653700000|2021-03-02 02:55:00|2607|2603.5|2613.3|2609.8|2613.6|2610.1|2606.2|2602.7|966
1614654000000|2021-03-02 03:00:00|2613.2|2609.7|2615.5|2612|2616.8|2613.3|2611|2607.5|798
1614654300000|2021-03-02 03:05:00|2615.8|2612.3|2610.3|2606.8|2616.4|2612.9|2608.8|2605.3|882
1614654600000|2021-03-02 03:10:00|2610.4|2606.9|2614.6|2611.1|2617.8|2614.3|2609.5|2606|814
1614654900000|2021-03-02 03:15:00|2614.7|2611.2|2611.7|2608.2|2614.7|2611.2|2609.3|2605.8|866
1614655200000|2021-03-02 03:20:00|2611.9|2608.4|2602.5|2599|2613.4|2609.9|2599.2|2595.7|1127
1614655500000|2021-03-02 03:25:00|2602.4|2598.9|2603.3|2599.8|2606.4|2602.9|2602.1|2598.6|1089
1614655800000|2021-03-02 03:30:00|2603.5|2600|2605.5|2602|2607.3|2603.8|2601.4|2597.9|959
1614656100000|2021-03-02 03:35:00|2605.6|2602.1|2609.7|2606.2|2612.1|2608.6|2604.6|2601.1|773
1614656400000|2021-03-02 03:40:00|2609.6|2606.1|2610.1|2606.6|2611.4|2607.9|2607.9|2604.4|618
1614656700000|2021-03-02 03:45:00|2609.9|2606.4|2612.5|2609|2613.6|2610.1|2609.6|2606.1|548
1614657000000|2021-03-02 03:50:00|2612.6|2609.1|2611.3|2607.8|2612.7|2609.4|2610|2606.5|348
1614657300000|2021-03-02 03:55:00|2611.4|2607.9|2611.2|2607.7|2612.2|2608.7|2609.4|2605.9|378
1614657600000|2021-03-02 04:00:00|2611.1|2607.6|2613.4|2609.9|2613.4|2609.9|2610.5|2607|555
1614657900000|2021-03-02 04:05:00|2613.2|2609.7|2614.2|2610.7|2615.1|2611.6|2612.4|2608.9|497
1614658200000|2021-03-02 04:10:00|2614.6|2611.1|2615.6|2612.1|2616.2|2612.7|2614|2610.5|479
1614658500000|2021-03-02 04:15:00|2615.5|2612|2615.1|2611.6|2616.7|2613.2|2613.6|2610.1|400
1614658800000|2021-03-02 04:20:00|2614.9|2611.4|2614.7|2611.2|2616.6|2613.1|2613.3|2609.8|446
1614659100000|2021-03-02 04:25:00|2613.9|2610.4|2615.3|2611.8|2615.8|2612.3|2613.5|2610|424
1614659400000|2021-03-02 04:30:00|2614.9|2611.4|2616.9|2613.4|2619.1|2615.6|2614.6|2611.1|425
1614659700000|2021-03-02 04:35:00|2616.7|2613.2|2614.6|2611.1|2617.3|2613.8|2613.8|2610.3|477
1614660000000|2021-03-02 04:40:00|2614.5|2611|2616.3|2612.8|2617.2|2613.7|2613.4|2609.9|411
1614660300000|2021-03-02 04:45:00|2616.9|2613.4|2617.2|2613.7|2618.4|2614.9|2615.6|2612.1|363
1614660600000|2021-03-02 04:50:00|2617.3|2613.8|2615.4|2611.9|2618.2|2614.7|2615.4|2611.9|360
1614660900000|2021-03-02 04:55:00|2615.5|2612|2616.5|2613|2617.2|2613.7|2613.8|2610.3|390
1614661200000|2021-03-02 05:00:00|2616.3|2612.8|2613.2|2609.7|2620.1|2617|2612.8|2609.3|550
1614661500000|2021-03-02 05:05:00|2613.4|2609.9|2615.6|2612.1|2616.8|2613.3|2613.4|2609.9|381
1614661800000|2021-03-02 05:10:00|2615.8|2612.3|2618.7|2615.2|2619.2|2615.7|2614.4|2610.9|366
1614662100000|2021-03-02 05:15:00|2618.6|2615.1|2618.9|2615.4|2619.6|2616.1|2617.7|2614.2|282
1614662400000|2021-03-02 05:20:00|2618.8|2615.3|2612.8|2609.3|2619.8|2616.3|2612.3|2608.8|512
1614662700000|2021-03-02 05:25:00|2612.9|2609.4|2612.3|2608.8|2614|2610.5|2610.7|2607.2|520
1614663000000|2021-03-02 05:30:00|2612.4|2608.9|2617.2|2613.7|2619.7|2616.2|2608.2|2604.7|1123
1614663300000|2021-03-02 05:35:00|2617.3|2613.8|2604.6|2601.1|2617.5|2614|2600.5|2597|1044
1614663600000|2021-03-02 05:40:00|2604.5|2601|2598.6|2595.1|2607.4|2601.7|2587|2581.3|1215
1614663900000|2021-03-02 05:45:00|2597.4|2593.9|2594.7|2591.2|2600|2596.5|2594.2|2590.7|1041
1614664200000|2021-03-02 05:50:00|2594.6|2591.1|2605.6|2602.1|2608.2|2604.7|2593.6|2590.1|1146
1614664500000|2021-03-02 05:55:00|2605.5|2602|2604.9|2601.4|2608.3|2604.8|2604.1|2600.6|889
1614664800000|2021-03-02 06:00:00|2604.8|2601.3|2607.8|2604.3|2608|2604.5|2600.7|2597.2|981
1614665100000|2021-03-02 06:05:00|2607.6|2604.1|2610.7|2607.2|2612.2|2608.7|2604.5|2601|787
1614665400000|2021-03-02 06:10:00|2611|2607.5|2619|2615.5|2622|2618.5|2609.4|2605.9|1067
1614665700000|2021-03-02 06:15:00|2618.9|2615.4|2621.2|2617.7|2622.6|2619.1|2617|2613.5|1117
1614666000000|2021-03-02 06:20:00|2621.3|2617.8|2624.5|2621|2626.6|2623.1|2618.7|2615.2|813
1614666300000|2021-03-02 06:25:00|2624.3|2620.8|2623.1|2619.6|2625.8|2622.3|2620|2616.5|780
1614666600000|2021-03-02 06:30:00|2623.3|2619.8|2618|2614.5|2623.6|2620.1|2617|2613.5|756
1614666900000|2021-03-02 06:35:00|2617.9|2614.4|2618.3|2614.8|2619.8|2616.3|2615.9|2612.4|650
1614667200000|2021-03-02 06:40:00|2618.4|2614.9|2622.2|2618.7|2622.8|2619.3|2617.8|2614.3|869
1614667500000|2021-03-02 06:45:00|2621.9|2618.4|2623.6|2620.1|2625.6|2622.1|2621.1|2617.6|754
1614667800000|2021-03-02 06:50:00|2623.7|2620.2|2622.5|2619|2624.9|2621.4|2621.4|2617.9|674
1614668100000|2021-03-02 06:55:00|2622.6|2619.1|2623.4|2619.9|2625.7|2622.2|2622.3|2618.8|661
1614668400000|2021-03-02 07:00:00|2623.6|2620.1|2623.3|2619.8|2624.8|2621.3|2621.4|2617.9|852
1614668700000|2021-03-02 07:05:00|2623.1|2619.6|2621.4|2617.9|2624.2|2620.7|2614.1|2610.6|658
1614669000000|2021-03-02 07:10:00|2621.6|2618.1|2626.3|2622.8|2628|2624.5|2621.2|2617.7|950
1614669300000|2021-03-02 07:15:00|2626.2|2622.7|2624.5|2621|2626.2|2622.7|2618.3|2614.8|848
1614669600000|2021-03-02 07:20:00|2624.6|2621.1|2623.6|2620.1|2625.6|2622.1|2618.3|2614.8|888
1614669900000|2021-03-02 07:25:00|2623.3|2619.8|2624.2|2620.7|2624.9|2621.4|2620.6|2617.1|702
1614670200000|2021-03-02 07:30:00|2624.5|2621|2618.7|2615.2|2624.9|2621.4|2616.8|2613.3|825
1614670500000|2021-03-02 07:35:00|2618.9|2615.4|2615.7|2612.2|2618.9|2615.4|2614.6|2611.1|764
1614670800000|2021-03-02 07:40:00|2615.5|2612|2610.9|2607.4|2616.3|2612.8|2610.1|2606.6|871
1614671100000|2021-03-02 07:45:00|2611|2607.5|2614.7|2611.2|2616.4|2612.9|2610.2|2606.7|808
1614671400000|2021-03-02 07:50:00|2614.8|2611.3|2611.7|2608.2|2614.8|2611.3|2609.1|2605.6|722
1614671700000|2021-03-02 07:55:00|2611.6|2608.1|2604.5|2601|2611.7|2608.2|2602.1|2598.6|794
1614672000000|2021-03-02 08:00:00|2605.2|2601.7|2609.5|2606|2610.8|2607.3|2604.4|2600.9|750
1614672300000|2021-03-02 08:05:00|2609.6|2606.1|2609.3|2605.8|2611.2|2607.7|2606.3|2602.8|624
1614672600000|2021-03-02 08:10:00|2609.4|2605.9|2605.5|2602|2612.8|2609.3|2603.9|2600.4|693
1614672900000|2021-03-02 08:15:00|2605.4|2601.9|2598.5|2595|2605.7|2602.2|2597.5|2594|751
1614673200000|2021-03-02 08:20:00|2598.6|2595.1|2596|2592.5|2600.7|2597.2|2595.9|2592.4|740
1614673500000|2021-03-02 08:25:00|2595.9|2592.4|2598.9|2595.4|2599.9|2596.4|2592.7|2589.2|868
1614673800000|2021-03-02 08:30:00|2598.7|2595.2|2611.6|2608.1|2612.8|2609.3|2596.7|2593.2|799
1614674100000|2021-03-02 08:35:00|2612.1|2608.6|2612.1|2608.6|2613.5|2610|2606.9|2603.4|717
1614674400000|2021-03-02 08:40:00|2612.2|2608.7|2606.8|2603.3|2612.2|2608.7|2604.7|2601.2|528
1614674700000|2021-03-02 08:45:00|2607.2|2603.7|2608.4|2604.9|2608.4|2604.9|2605.2|2601.7|546
1614675000000|2021-03-02 08:50:00|2608.2|2604.7|2609.2|2605.7|2609.2|2605.7|2606.7|2603.2|562
1614675300000|2021-03-02 08:55:00|2609|2605.5|2610.3|2606.8|2611.7|2608.2|2606.3|2602.8|670
1614675600000|2021-03-02 09:00:00|2610.2|2606.7|2610.8|2607.3|2611.3|2607.8|2608.1|2604.6|709
1614675900000|2021-03-02 09:05:00|2610.4|2606.9|2612.9|2609.4|2617.8|2614.3|2608.1|2604.6|828
1614676200000|2021-03-02 09:10:00|2612.7|2609.2|2617.4|2613.9|2617.4|2613.9|2611.8|2608.3|682
1614676500000|2021-03-02 09:15:00|2617.5|2614|2612.7|2609.2|2618.6|2615.1|2612.7|2609.2|647
1614676800000|2021-03-02 09:20:00|2612.6|2609.1|2610.5|2607|2612.7|2609.2|2609.1|2605.6|519
1614677100000|2021-03-02 09:25:00|2610.6|2607.1|2607.2|2603.7|2611|2607.5|2605.1|2601.6|556
1614677400000|2021-03-02 09:30:00|2607.3|2603.8|2605.9|2602.4|2608.6|2605.1|2605|2601.5|575
1614677700000|2021-03-02 09:35:00|2605.8|2602.3|2610.2|2606.7|2610.6|2607.1|2605|2601.5|692
1614678000000|2021-03-02 09:40:00|2610.4|2606.9|2619.9|2616.4|2620.1|2616.6|2609.6|2606.1|732
1614678300000|2021-03-02 09:45:00|2619.8|2616.3|2614.5|2611|2620.5|2617|2614.1|2610.6|804
1614678600000|2021-03-02 09:50:00|2614.2|2610.7|2615|2611.5|2616|2612.5|2611.7|2608.2|528
1614678900000|2021-03-02 09:55:00|2615.1|2611.6|2612.7|2609.2|2618.6|2615.1|2612.4|2608.9|576
1614679200000|2021-03-02 10:00:00|2612.6|2609.1|2618.5|2615|2620.6|2617.1|2612.5|2609|779
1614679500000|2021-03-02 10:05:00|2618.4|2614.9|2615.3|2611.8|2618.5|2615|2614|2610.5|637
1614679800000|2021-03-02 10:10:00|2615.4|2611.9|2614.2|2610.7|2615.9|2612.4|2612.5|2609|642
1614680100000|2021-03-02 10:15:00|2614|2610.5|2617.8|2614.3|2618.2|2614.7|2612.6|2609.1|653
1614680400000|2021-03-02 10:20:00|2617.7|2614.2|2626.2|2622.7|2626.7|2623.2|2616.7|2613.2|737
1614680700000|2021-03-02 10:25:00|2626.1|2622.6|2625.4|2621.9|2628.7|2625.2|2624.8|2621.3|670
1614681000000|2021-03-02 10:30:00|2625.2|2621.7|2624.8|2621.3|2628.7|2625.2|2624.6|2621.1|700
1614681300000|2021-03-02 10:35:00|2624.7|2621.2|2627.8|2624.3|2628.3|2624.8|2624.7|2621.2|510
1614681600000|2021-03-02 10:40:00|2627.7|2624.2|2635.4|2631.9|2636.7|2633.2|2627.7|2624.2|722
1614681900000|2021-03-02 10:45:00|2635.3|2631.8|2637.6|2634.1|2638.6|2635.1|2631.1|2627.6|536
1614682200000|2021-03-02 10:50:00|2637.8|2634.3|2639.2|2635.7|2644.3|2640.8|2636.7|2633.2|700
1614682500000|2021-03-02 10:55:00|2639|2635.5|2634.6|2631.1|2640.2|2636.7|2633.8|2630.3|651
1614682800000|2021-03-02 11:00:00|2634.4|2630.9|2630.2|2626.7|2635.2|2631.7|2629.6|2626.5|590
1614683100000|2021-03-02 11:05:00|2630.6|2627.1|2635|2631.5|2636.3|2632.8|2629.4|2625.9|768
1614683400000|2021-03-02 11:10:00|2633.8|2630.3|2636.9|2633.4|2637.8|2634.3|2631.6|2628.1|709
1614683700000|2021-03-02 11:15:00|2636.8|2633.3|2631.2|2627.7|2637|2633.5|2631|2627.5|725
1614684000000|2021-03-02 11:20:00|2631.3|2627.8|2633|2629.5|2633.1|2629.6|2627.4|2623.9|614
1614684300000|2021-03-02 11:25:00|2632.8|2629.3|2630.2|2626.7|2634.5|2631|2629.9|2626.4|661
1614684600000|2021-03-02 11:30:00|2630.4|2626.9|2630.8|2627.3|2631.9|2628.4|2629.4|2625.9|607
1614684900000|2021-03-02 11:35:00|2630.6|2627.1|2630.8|2627.3|2634.6|2631.1|2630.1|2626.6|636
1614685200000|2021-03-02 11:40:00|2630.9|2627.4|2631|2627.5|2633.3|2630.2|2630.1|2626.6|607
1614685500000|2021-03-02 11:45:00|2631.1|2627.6|2632.4|2628.9|2634.2|2630.7|2630.1|2626.6|624
1614685800000|2021-03-02 11:50:00|2632.6|2629.1|2633.5|2630|2636.3|2632.8|2631.7|2628.2|720
1614686100000|2021-03-02 11:55:00|2633.7|2630.2|2626.5|2623|2634.5|2631|2626.2|2622.7|754
1614686400000|2021-03-02 12:00:00|2626.7|2623.2|2630.6|2627.1|2631.2|2627.7|2625.9|2622.4|749
1614686700000|2021-03-02 12:05:00|2630.5|2627|2628.7|2625.2|2630.5|2627|2624.7|2621.2|791
1614687000000|2021-03-02 12:10:00|2628.8|2625.3|2632.5|2629|2633.4|2629.9|2627.5|2624|712
1614687300000|2021-03-02 12:15:00|2632.7|2629.2|2631.9|2628.4|2635.1|2631.6|2630.2|2626.7|658
1614687600000|2021-03-02 12:20:00|2632|2628.5|2628.5|2625|2633.6|2630.1|2628.4|2624.9|585
1614687900000|2021-03-02 12:25:00|2628.6|2625.1|2632.5|2629|2632.7|2629.2|2628.3|2624.8|540
1614688200000|2021-03-02 12:30:00|2632.4|2628.9|2632.6|2629.1|2634.6|2631.1|2631.5|2628|634
1614688500000|2021-03-02 12:35:00|2632.5|2629|2636.9|2633.4|2637.4|2633.9|2632.4|2628.9|517
1614688800000|2021-03-02 12:40:00|2636.8|2633.3|2635.1|2631.6|2638.4|2634.9|2633|2629.5|642
1614689100000|2021-03-02 12:45:00|2635|2631.5|2638.1|2634.6|2638.7|2635.2|2633.6|2630.1|566
1614689400000|2021-03-02 12:50:00|2638.2|2634.7|2641.4|2637.9|2642.8|2639.3|2637.6|2634.1|682
1614689700000|2021-03-02 12:55:00|2641.5|2638|2643.2|2639.7|2644.1|2640.6|2639.8|2636.3|773
1614690000000|2021-03-02 13:00:00|2643.1|2639.6|2655.7|2652.2|2657|2653.5|2641.8|2638.3|1185
1614690300000|2021-03-02 13:05:00|2655.4|2651.9|2649|2645.5|2656.6|2653.1|2648.2|2644.7|1100
1614690600000|2021-03-02 13:10:00|2649.4|2645.9|2651.8|2648.3|2655.9|2652.4|2648.2|2644.7|851
1614690900000|2021-03-02 13:15:00|2651.7|2648.2|2644.8|2641.3|2654.6|2651.1|2644.8|2641.3|926
1614691200000|2021-03-02 13:20:00|2645.2|2641.7|2640.6|2637.1|2646.2|2642.7|2637.8|2634.3|948
1614691500000|2021-03-02 13:25:00|2640.7|2637.2|2638.7|2635.2|2642.4|2639.7|2637.7|2634.2|847
1614691800000|2021-03-02 13:30:00|2638.8|2635.3|2632.6|2629.1|2640.2|2636.7|2631|2627.5|836
1614692100000|2021-03-02 13:35:00|2632.9|2629.4|2634.1|2630.6|2635.1|2631.6|2630.8|2627.3|907
1614692400000|2021-03-02 13:40:00|2633.9|2630.4|2630.1|2626.6|2634.6|2631.1|2627.9|2624.4|798
1614692700000|2021-03-02 13:45:00|2630|2626.5|2631.7|2628.2|2632.6|2629.1|2625.2|2622|1049
1614693000000|2021-03-02 13:50:00|2631.8|2628.3|2635.4|2631.9|2636.8|2633.3|2630.1|2626.6|865
1614693300000|2021-03-02 13:55:00|2635.2|2631.7|2633|2629.5|2635.5|2632|2632.2|2628.7|730
1614693600000|2021-03-02 14:00:00|2632.6|2629.1|2637.5|2634|2639.6|2636.6|2632.3|2628.8|824
1614693900000|2021-03-02 14:05:00|2637.7|2634.2|2643.4|2639.9|2644.4|2641|2636.3|2633.5|990
1614694200000|2021-03-02 14:10:00|2643.2|2639.7|2636.4|2634.4|2643.9|2640.8|2636.2|2633.6|1022
1614694500000|2021-03-02 14:15:00|2636|2634|2637.4|2633.9|2641.1|2638.2|2635.1|2632.3|923
1614694800000|2021-03-02 14:20:00|2637.2|2633.7|2638.8|2636.8|2640.4|2637.7|2632.8|2630.3|943
1614695100000|2021-03-02 14:25:00|2639.2|2635.7|2639.8|2637.8|2641.1|2638.1|2632.5|2629.8|748
1614695400000|2021-03-02 14:30:00|2639.7|2637.7|2649.9|2647.9|2653.1|2650.2|2637.1|2634.4|1058
1614695700000|2021-03-02 14:35:00|2650.6|2647.1|2639.3|2635.8|2651.8|2648.9|2638|2634.5|983
1614696000000|2021-03-02 14:40:00|2639.2|2635.7|2636.6|2633.1|2641.4|2637.9|2634.2|2630.7|842
1614696300000|2021-03-02 14:45:00|2636.7|2633.2|2634.6|2632.6|2638.3|2635.2|2634.4|2631.6|851
1614696600000|2021-03-02 14:50:00|2634.5|2632.5|2641.5|2638|2641.6|2638.1|2633.5|2630.7|787
1614696900000|2021-03-02 14:55:00|2641.3|2637.8|2646.2|2642.7|2650.5|2647.8|2640.7|2637.5|1171
1614697200000|2021-03-02 15:00:00|2645.9|2642.4|2644.5|2641|2648.9|2646.1|2642.1|2638.6|1436
1614697500000|2021-03-02 15:05:00|2644.6|2641.1|2646.8|2643.3|2647.3|2644.2|2642.6|2639.4|1181
1614697800000|2021-03-02 15:10:00|2646.7|2643.2|2646.5|2644.5|2650.4|2647.3|2642.7|2640.1|1354
1614698100000|2021-03-02 15:15:00|2646.7|2644.7|2646.5|2643|2649.9|2646.4|2644.8|2641.3|1129
1614698400000|2021-03-02 15:20:00|2646.1|2642.6|2647.3|2643.8|2652.7|2649.2|2645.8|2642.4|1062
1614698700000|2021-03-02 15:25:00|2647.6|2644.1|2644.3|2640.8|2652.1|2648.6|2644.3|2640.8|1069
1614699000000|2021-03-02 15:30:00|2644.4|2640.9|2642|2638.5|2644.8|2641.3|2640.7|2637.2|1139
1614699300000|2021-03-02 15:35:00|2642.1|2638.6|2638.3|2634.8|2642.9|2639.4|2637.6|2634.1|998
1614699600000|2021-03-02 15:40:00|2638.2|2634.7|2636.2|2632.7|2638.6|2635.1|2633.7|2630.2|1076
1614699900000|2021-03-02 15:45:00|2636|2632.5|2638.3|2634.8|2640.4|2636.9|2634.8|2631.3|1059
1614700200000|2021-03-02 15:50:00|2638.5|2635|2635|2631.5|2639.9|2637.2|2634.5|2631|886
1614700500000|2021-03-02 15:55:00|2635.1|2631.6|2642.6|2639.1|2643.9|2640.4|2635.1|2631.6|994
1614700800000|2021-03-02 16:00:00|2642.4|2638.9|2645.3|2641.8|2645.4|2641.9|2641.2|2637.7|822
1614701100000|2021-03-02 16:05:00|2645.2|2641.7|2645.9|2642.4|2647.4|2643.9|2644.9|2641.4|905
1614701400000|2021-03-02 16:10:00|2646.2|2642.7|2645.7|2642.2|2647.4|2643.9|2643.5|2640|904
1614701700000|2021-03-02 16:15:00|2645.6|2642.1|2656.3|2652.8|2658.9|2655.4|2644.8|2641.3|969
1614702000000|2021-03-02 16:20:00|2656.4|2652.9|2651|2647.5|2656.4|2652.9|2650.7|2647.2|984
1614702300000|2021-03-02 16:25:00|2651.4|2647.9|2651|2647.5|2652|2648.5|2648.2|2644.7|1009
1614702600000|2021-03-02 16:30:00|2651.2|2647.7|2651|2647.5|2654.3|2651.3|2649.1|2645.6|1043
1614702900000|2021-03-02 16:35:00|2651.1|2647.6|2654.3|2650.8|2657.5|2654.6|2650.4|2647.3|931
1614703200000|2021-03-02 16:40:00|2654.2|2650.7|2654.1|2650.6|2655.8|2652.5|2650.9|2647.7|882
1614703500000|2021-03-02 16:45:00|2654|2650.5|2664|2660.5|2664.8|2661.8|2652.5|2649.2|1024
1614703800000|2021-03-02 16:50:00|2663.8|2660.3|2669.4|2665.9|2671.8|2669.1|2663.4|2659.9|903
1614704100000|2021-03-02 16:55:00|2669.3|2665.8|2662.9|2659.4|2669.7|2666.8|2662.6|2659.1|793
1614704400000|2021-03-02 17:00:00|2663|2659.5|2665.8|2662.3|2666.9|2664.2|2662.1|2659.1|837
1614704700000|2021-03-02 17:05:00|2665.6|2662.1|2664.7|2662.7|2668.4|2665.1|2664.6|2661.4|855
1614705000000|2021-03-02 17:10:00|2664.8|2662.8|2666.4|2662.9|2667.1|2664.4|2663.2|2659.8|717
1614705300000|2021-03-02 17:15:00|2666.5|2663|2670.3|2666.8|2671.5|2668.5|2666|2662.6|723
1614705600000|2021-03-02 17:20:00|2670.4|2666.9|2669|2665.5|2672.7|2670|2668.6|2665.1|793
1614705900000|2021-03-02 17:25:00|2669.1|2665.6|2672.8|2669.3|2675.2|2672.3|2668.9|2665.4|573
1614706200000|2021-03-02 17:30:00|2672.9|2669.4|2675.8|2672.3|2678.9|2675.4|2672.9|2669.4|769
1614706500000|2021-03-02 17:35:00|2675.9|2672.4|2677.8|2674.3|2680.9|2677.4|2675.3|2671.8|803
1614706800000|2021-03-02 17:40:00|2678|2674.5|2677.3|2673.8|2679.7|2676.2|2675.1|2671.6|658
1614707100000|2021-03-02 17:45:00|2677.4|2673.9|2671.4|2667.9|2678.4|2675.1|2670.9|2667.4|736
1614707400000|2021-03-02 17:50:00|2671.5|2668|2670.3|2668.3|2673.9|2671.1|2669.7|2666.6|747
1614707700000|2021-03-02 17:55:00|2670.4|2668.4|2674.1|2670.6|2676.2|2673.6|2670.1|2667.6|942
1614708000000|2021-03-02 18:00:00|2673.2|2671.2|2674.6|2672.6|2676.7|2673.7|2672.6|2669.5|723
1614708300000|2021-03-02 18:05:00|2675.4|2671.9|2672.8|2669.3|2675.7|2672.6|2671|2667.6|609
1614708600000|2021-03-02 18:10:00|2672.9|2669.4|2670.7|2668.7|2674.5|2671.4|2670.7|2667.7|617
1614708900000|2021-03-02 18:15:00|2670.8|2668.8|2674|2670.5|2675.8|2673.1|2670.4|2667.6|636
1614709200000|2021-03-02 18:20:00|2674.2|2670.7|2682.6|2680.6|2683.8|2681.1|2673|2670.3|849
1614709500000|2021-03-02 18:25:00|2683.2|2679.7|2683.5|2681.5|2685.4|2682.9|2681.3|2678.4|866
1614709800000|2021-03-02 18:30:00|2683.6|2681.6|2689.7|2686.2|2692.5|2689|2681.8|2678.7|813
1614710100000|2021-03-02 18:35:00|2689.8|2686.3|2689.5|2686|2691.6|2688.9|2685.2|2681.7|603
1614710400000|2021-03-02 18:40:00|2689.7|2686.2|2685|2681.5|2690.6|2687.1|2684.8|2681.3|667
1614710700000|2021-03-02 18:45:00|2685.1|2681.6|2686.1|2682.6|2687.3|2683.8|2684|2680.5|539
1614711000000|2021-03-02 18:50:00|2686.4|2682.9|2685|2681.5|2688.2|2684.7|2683.5|2680|496
1614711300000|2021-03-02 18:55:00|2684.9|2681.4|2684.6|2681.1|2686.2|2682.7|2684|2680.5|456
1614711600000|2021-03-02 19:00:00|2684.5|2681|2681.6|2678.1|2686.8|2683.3|2681.2|2677.8|579
1614711900000|2021-03-02 19:05:00|2681.5|2678|2675|2671.5|2681.9|2678.4|2673.9|2670.4|614
1614712200000|2021-03-02 19:10:00|2674.8|2671.3|2670.5|2667|2675.1|2671.6|2669.2|2665.7|732
1614712500000|2021-03-02 19:15:00|2670.3|2666.8|2672.9|2669.4|2674.3|2670.8|2669.8|2666.3|588
1614712800000|2021-03-02 19:20:00|2672.7|2669.2|2675.6|2672.1|2677.3|2673.8|2671.6|2668.1|511
1614713100000|2021-03-02 19:25:00|2675.4|2671.9|2671.7|2668.2|2679.4|2675.9|2671.5|2668|527
1614713400000|2021-03-02 19:30:00|2671.6|2668.1|2673.3|2669.8|2674.5|2671|2670.1|2666.6|675
1614713700000|2021-03-02 19:35:00|2673.4|2669.9|2670.9|2667.4|2673.4|2669.9|2670|2666.5|575
1614714000000|2021-03-02 19:40:00|2671.1|2667.6|2669.5|2666|2672.1|2668.6|2667.3|2663.8|598
1614714300000|2021-03-02 19:45:00|2669.1|2665.6|2671.3|2667.8|2672.3|2668.8|2668.2|2664.7|518
1614714600000|2021-03-02 19:50:00|2671.4|2667.9|2673.5|2670|2674.3|2670.8|2669.3|2665.8|545
1614714900000|2021-03-02 19:55:00|2673.4|2669.9|2671.1|2667.6|2675.3|2671.8|2670.7|2667.2|616
1614715200000|2021-03-02 20:00:00|2670.8|2667.3|2679.9|2676.4|2680.8|2677.9|2670.8|2667.3|755
1614715500000|2021-03-02 20:05:00|2679.7|2676.2|2677.9|2674.4|2680.1|2676.6|2677.9|2674.4|473
1614715800000|2021-03-02 20:10:00|2677.7|2674.2|2678.6|2675.1|2680.9|2677.4|2677.7|2674.2|542
1614716100000|2021-03-02 20:15:00|2678.8|2675.3|2674.9|2671.4|2679.3|2675.8|2674.3|2670.8|524
1614716400000|2021-03-02 20:20:00|2674.4|2670.9|2674.2|2670.7|2678.1|2674.6|2673.1|2669.6|656
1614716700000|2021-03-02 20:25:00|2674.3|2670.8|2674.8|2671.3|2677|2673.5|2673.8|2670.3|570
1614717000000|2021-03-02 20:30:00|2674.9|2671.4|2676.4|2672.9|2677.1|2673.7|2674.1|2670.6|635
1614717300000|2021-03-02 20:35:00|2676.5|2673|2677.4|2673.9|2678.8|2675.3|2675.6|2672.1|480
1614717600000|2021-03-02 20:40:00|2677.5|2674|2677.3|2673.8|2678.2|2675|2674.7|2671.5|475
1614717900000|2021-03-02 20:45:00|2677.1|2673.6|2675.6|2672.1|2677.9|2675.2|2673.9|2670.4|519
1614718200000|2021-03-02 20:50:00|2675.9|2672.4|2674.2|2670.7|2677.3|2674|2673.4|2670.4|568
1614718500000|2021-03-02 20:55:00|2674.3|2670.8|2672.4|2668.9|2674.4|2671|2670.4|2667.4|632
1614718800000|2021-03-02 21:00:00|2672.3|2668.8|2672.6|2669.1|2673.9|2670.4|2672.1|2668.6|344
1614719100000|2021-03-02 21:05:00|2672.9|2669.4|2674.8|2671.3|2675.6|2672.1|2672.8|2669.3|156
1614719400000|2021-03-02 21:10:00|2675.1|2671.6|2675.8|2672.3|2676.9|2673.4|2674.3|2670.8|212
1614719700000|2021-03-02 21:15:00|2676.3|2672.8|2675.2|2671.7|2676.4|2672.9|2674.8|2671.3|127
1614720000000|2021-03-02 21:20:00|2674.7|2671.2|2677.2|2673.7|2677.4|2673.9|2674.7|2671.2|193
1614720300000|2021-03-02 21:25:00|2677.1|2673.6|2676.3|2672.8|2677.7|2674.2|2675.7|2672.2|144
1614720600000|2021-03-02 21:30:00|2676.5|2673|2677.2|2673.7|2678.1|2674.6|2676.2|2672.7|254
1614720900000|2021-03-02 21:35:00|2677.4|2673.9|2677.7|2674.2|2678.1|2674.6|2676.2|2672.7|193
1614721200000|2021-03-02 21:40:00|2678|2674.5|2677.8|2674.3|2678.6|2675.1|2677.1|2673.6|205
1614721500000|2021-03-02 21:45:00|2677.9|2674.4|2679.1|2675.6|2681.1|2677.6|2676.6|2673.1|272
1614721800000|2021-03-02 21:50:00|2679|2675.5|2680.4|2676.9|2680.6|2677.1|2679|2675.5|143
1614722100000|2021-03-02 21:55:00|2680.5|2677|2677.5|2674|2680.5|2677|2677.1|2673.6|223
1614726000000|2021-03-02 23:00:00|2678.5|2675|2679|2675.5|2682.5|2679|2677.2|2673.7|293
1614726300000|2021-03-02 23:05:00|2678.8|2675.3|2676.9|2673.4|2679|2675.5|2674.9|2671.4|247
1614726600000|2021-03-02 23:10:00|2677|2673.5|2677.7|2674.2|2678|2674.5|2675|2671.5|138
1614726900000|2021-03-02 23:15:00|2677.9|2674.4|2679.2|2675.7|2680.7|2677.2|2676.6|2673.1|204
1614727200000|2021-03-02 23:20:00|2679.3|2675.8|2681|2677.5|2681.6|2678.1|2678.8|2675.3|195
1614727500000|2021-03-02 23:25:00|2681.1|2677.6|2679.8|2676.3|2681.1|2677.6|2678.6|2675.1|169
1614727800000|2021-03-02 23:30:00|2680|2676.5|2676.3|2672.8|2681.1|2677.6|2676.3|2672.8|241
1614728100000|2021-03-02 23:35:00|2676.1|2672.6|2675.3|2671.8|2678.2|2674.7|2674.4|2670.9|258
1614728400000|2021-03-02 23:40:00|2675.4|2671.9|2675.9|2672.4|2677.7|2674.2|2673.7|2670.2|254
1614728700000|2021-03-02 23:45:00|2676|2672.5|2674.3|2670.8|2676.6|2673.1|2673.2|2669.7|430
1614729000000|2021-03-02 23:50:00|2674.1|2670.6|2674.5|2671|2675.6|2672.1|2674.1|2670.6|197
1614729300000|2021-03-02 23:55:00|2674.9|2671.4|2674.4|2670.9|2675.7|2672.2|2673|2669.5|209
1614729600000|2021-03-03 00:00:00|2674.3|2670.8|2669.7|2666.2|2675.2|2671.7|2669.4|2665.9|443
1614729900000|2021-03-03 00:05:00|2670|2666.5|2674.3|2670.8|2675.4|2671.9|2669.7|2666.2|405
1614730200000|2021-03-03 00:10:00|2674.6|2671.1|2677.2|2673.7|2677.8|2674.3|2673.6|2670.1|269
1614730500000|2021-03-03 00:15:00|2677.4|2673.9|2678.2|2674.7|2679.1|2675.6|2676.9|2673.4|353
1614730800000|2021-03-03 00:20:00|2678.4|2674.9|2674.7|2671.2|2679.2|2675.7|2674.5|2671|342
1614731100000|2021-03-03 00:25:00|2675.4|2671.9|2672.9|2669.4|2675.4|2671.9|2671.5|2668|343
1614731400000|2021-03-03 00:30:00|2672.8|2669.3|2676.1|2672.6|2676.4|2672.9|2672.8|2669.3|563
1614731700000|2021-03-03 00:35:00|2675.2|2671.7|2674.6|2671.1|2676.5|2673|2672.7|2669.2|417
1614732000000|2021-03-03 00:40:00|2674.4|2670.9|2673.4|2669.9|2675.2|2671.7|2672.3|2668.8|305
1614732300000|2021-03-03 00:45:00|2673.1|2669.6|2673.8|2670.3|2675.7|2672.2|2672.6|2669.1|401
1614732600000|2021-03-03 00:50:00|2673.2|2669.7|2673.7|2670.2|2674.8|2671.3|2672.7|2669.2|310
1614732900000|2021-03-03 00:55:00|2673.9|2670.4|2674.9|2671.4|2675.9|2672.4|2673.2|2669.8|398
1614733200000|2021-03-03 01:00:00|2675|2671.5|2675.5|2672|2676|2672.5|2666.9|2663.4|999
1614733500000|2021-03-03 01:05:00|2675.3|2671.8|2681.3|2677.8|2684.7|2681.2|2673.8|2670.3|901
1614733800000|2021-03-03 01:10:00|2681.1|2677.6|2678.1|2674.6|2682|2678.5|2675.2|2672.4|628
1614734100000|2021-03-03 01:15:00|2678.4|2674.9|2677.8|2674.3|2681.2|2677.7|2676.3|2672.8|786
1614734400000|2021-03-03 01:20:00|2677.7|2674.2|2671.7|2668.2|2678|2674.5|2671.2|2667.7|904
1614734700000|2021-03-03 01:25:00|2671.6|2668.1|2670.7|2667.2|2674.1|2670.6|2670.1|2666.6|724
1614735000000|2021-03-03 01:30:00|2670.8|2667.3|2665.8|2662.3|2671.5|2668|2664.6|2661.1|863
1614735300000|2021-03-03 01:35:00|2665.7|2662.2|2672.6|2669.1|2672.8|2669.3|2665.7|2662.2|807
1614735600000|2021-03-03 01:40:00|2672.3|2668.8|2670.2|2666.7|2672.5|2669|2669|2665.5|682
1614735900000|2021-03-03 01:45:00|2670.3|2666.8|2672.1|2668.6|2672.5|2669|2668.3|2665.1|619
1614736200000|2021-03-03 01:50:00|2672.2|2668.7|2673.2|2669.7|2674.3|2670.8|2671|2667.5|599
1614736500000|2021-03-03 01:55:00|2673.3|2669.8|2672.8|2669.3|2673.5|2670|2671|2667.5|496
1614736800000|2021-03-03 02:00:00|2672.7|2669.2|2669.2|2665.7|2673.5|2670|2667.7|2664.2|637
1614737100000|2021-03-03 02:05:00|2669.3|2665.8|2666.4|2662.9|2671|2667.5|2665.8|2662.3|626
1614737400000|2021-03-03 02:10:00|2666.5|2663|2668.9|2665.4|2669.5|2666|2665.8|2662.3|417
1614737700000|2021-03-03 02:15:00|2669|2665.5|2670.2|2666.7|2670.6|2667.1|2667.8|2664.3|300
1614738000000|2021-03-03 02:20:00|2670.8|2667.3|2669.6|2666.1|2671.3|2667.8|2669.2|2665.7|226
1614738300000|2021-03-03 02:25:00|2669.5|2666|2667.2|2663.7|2670.7|2667.2|2667.1|2663.6|348
1614738600000|2021-03-03 02:30:00|2667.6|2664.1|2669.6|2666.1|2670|2666.5|2664.6|2661.1|607
1614738900000|2021-03-03 02:35:00|2669.4|2665.9|2669.3|2665.8|2670.9|2667.4|2668.6|2665.1|452
1614739200000|2021-03-03 02:40:00|2669.7|2666.2|2669.2|2665.7|2669.8|2666.3|2668.3|2664.8|398
1614739500000|2021-03-03 02:45:00|2669.3|2665.8|2672.5|2669|2673|2669.5|2669.1|2665.6|492
1614739800000|2021-03-03 02:50:00|2672.6|2669.1|2671.8|2668.3|2672.6|2669.1|2670.1|2666.6|439
1614740100000|2021-03-03 02:55:00|2672.2|2668.7|2670.3|2666.8|2672.3|2668.8|2669.2|2665.7|428
1614740400000|2021-03-03 03:00:00|2670.2|2666.7|2674.2|2670.7|2674.8|2671.3|2670.1|2666.6|639
1614740700000|2021-03-03 03:05:00|2674.1|2670.6|2672.6|2669.1|2676.7|2673.2|2672.5|2669|521
1614741000000|2021-03-03 03:10:00|2672.7|2669.2|2674.9|2671.4|2675.8|2672.3|2672.7|2669.2|450
1614741300000|2021-03-03 03:15:00|2674.8|2671.3|2677.8|2674.3|2677.8|2674.3|2673.9|2670.4|457
1614741600000|2021-03-03 03:20:00|2677.7|2674.2|2675.8|2672.3|2678.3|2674.8|2674.4|2670.9|474
1614741900000|2021-03-03 03:25:00|2675.7|2672.2|2675.9|2672.4|2676.8|2673.3|2675.2|2671.7|377
1614742200000|2021-03-03 03:30:00|2675.7|2672.2|2672.6|2669.1|2675.7|2672.2|2672.3|2668.8|284
1614742500000|2021-03-03 03:35:00|2672.5|2669|2671.5|2668|2673.5|2670|2671|2667.5|236
1614742800000|2021-03-03 03:40:00|2671.8|2668.3|2670.7|2667.2|2671.8|2668.3|2670.6|2667.1|292
1614743100000|2021-03-03 03:45:00|2670.8|2667.3|2671.7|2668.2|2672.6|2669.1|2670.4|2666.9|278
1614743400000|2021-03-03 03:50:00|2671.8|2668.3|2673|2669.5|2674.7|2671.2|2671.8|2668.3|269
1614743700000|2021-03-03 03:55:00|2673.1|2669.6|2670.7|2667.2|2673.7|2670.2|2670.7|2667.2|194
1614744000000|2021-03-03 04:00:00|2670.8|2667.3|2672.2|2668.7|2673.1|2669.6|2670.8|2667.3|207
1614744300000|2021-03-03 04:05:00|2672.1|2668.6|2671.1|2667.6|2672.8|2669.3|2670.5|2667|189
1614744600000|2021-03-03 04:10:00|2671.2|2667.7|2671.1|2667.6|2671.7|2668.2|2669.6|2666.1|184
1614744900000|2021-03-03 04:15:00|2671.2|2667.7|2671.6|2668.1|2672.2|2668.7|2670.9|2667.4|156
1614745200000|2021-03-03 04:20:00|2671.3|2667.8|2670|2666.5|2672.1|2668.6|2669.4|2665.9|258
1614745500000|2021-03-03 04:25:00|2670.1|2666.6|2669.4|2665.9|2670.2|2666.7|2669.1|2665.6|146
1614745800000|2021-03-03 04:30:00|2669.5|2666|2669.5|2666|2669.8|2666.3|2668.3|2664.8|187
1614746100000|2021-03-03 04:35:00|2669.7|2666.2|2669.4|2665.9|2670.6|2667.1|2669.3|2665.8|159
1614746400000|2021-03-03 04:40:00|2669.3|2665.8|2669.7|2666.2|2669.9|2666.4|2668.6|2665.1|135
1614746700000|2021-03-03 04:45:00|2669.2|2665.7|2670|2666.5|2670.2|2666.7|2668.8|2665.3|216
1614747000000|2021-03-03 04:50:00|2669.9|2666.4|2670.6|2667.1|2671.3|2667.8|2669|2665.5|266
1614747300000|2021-03-03 04:55:00|2670.5|2667|2671.3|2667.8|2671.4|2667.9|2669.7|2666.2|247
1614747600000|2021-03-03 05:00:00|2671.2|2667.7|2672|2668.5|2672.7|2669.2|2670.4|2666.9|319
1614747900000|2021-03-03 05:05:00|2671.9|2668.4|2671.3|2667.8|2672|2668.5|2670.2|2666.7|295
1614748200000|2021-03-03 05:10:00|2670.9|2667.4|2671.7|2668.2|2672.1|2668.6|2670.4|2666.9|289
1614748500000|2021-03-03 05:15:00|2671.2|2667.7|2671.5|2668|2672.2|2668.7|2670.3|2666.8|207
1614748800000|2021-03-03 05:20:00|2671.7|2668.2|2671.2|2667.7|2673.5|2670|2670.9|2667.4|219
1614749100000|2021-03-03 05:25:00|2670.9|2667.4|2668.2|2664.7|2671.2|2667.7|2666.3|2662.8|429
1614749400000|2021-03-03 05:30:00|2668.4|2664.9|2663.6|2660.1|2668.6|2665.1|2661.4|2657.9|851
1614749700000|2021-03-03 05:35:00|2663.7|2660.2|2663|2659.5|2666.9|2663.4|2661.5|2658|813
1614750000000|2021-03-03 05:40:00|2663.1|2659.6|2664.6|2661.1|2666.6|2663.1|2662.5|2659|585
1614750300000|2021-03-03 05:45:00|2664.5|2661|2664.4|2660.9|2665.3|2661.8|2662.3|2658.8|488
1614750600000|2021-03-03 05:50:00|2664.5|2661|2664.8|2661.3|2666.5|2663|2662.7|2659.2|491
1614750900000|2021-03-03 05:55:00|2664.7|2661.2|2664.8|2661.3|2665.4|2661.9|2663|2659.5|458
1614751200000|2021-03-03 06:00:00|2665|2661.5|2667.8|2664.3|2668.6|2665.1|2664.6|2661.1|572
1614751500000|2021-03-03 06:05:00|2667.6|2664.1|2663.8|2660.3|2668|2664.5|2663.3|2659.8|494
1614751800000|2021-03-03 06:10:00|2663.7|2660.2|2660.9|2657.4|2663.7|2660.2|2660.5|2657|563
1614752100000|2021-03-03 06:15:00|2660.8|2657.3|2659.2|2655.7|2663.8|2660.3|2658.2|2654.7|675
1614752400000|2021-03-03 06:20:00|2659.3|2655.8|2659.8|2656.3|2660.6|2657.1|2658.4|2654.9|558
1614752700000|2021-03-03 06:25:00|2659.9|2656.4|2661.5|2658|2662.2|2658.7|2658.2|2654.7|709
1614753000000|2021-03-03 06:30:00|2661.7|2658.2|2661.9|2658.4|2664|2660.5|2659.9|2656.4|697
1614753300000|2021-03-03 06:35:00|2662|2658.5|2663.5|2660|2664|2660.5|2660|2656.5|634
1614753600000|2021-03-03 06:40:00|2663.7|2660.2|2665.9|2662.4|2667.5|2664|2663.5|2660|667
1614753900000|2021-03-03 06:45:00|2666.1|2662.6|2666.3|2662.8|2668.5|2665|2663.4|2659.9|648
1614754200000|2021-03-03 06:50:00|2666.4|2662.9|2667|2663.5|2668|2664.5|2665.5|2662|692
1614754500000|2021-03-03 06:55:00|2667.1|2663.6|2666.7|2663.2|2669.3|2665.8|2665.9|2662.4|550
1614754800000|2021-03-03 07:00:00|2666.4|2662.9|2664.9|2661.4|2667.3|2663.8|2663.7|2660.2|568
1614755100000|2021-03-03 07:05:00|2664.7|2661.2|2668.8|2665.3|2669.4|2665.9|2664.1|2660.6|532
1614755400000|2021-03-03 07:10:00|2668.5|2665|2667.2|2663.7|2669.3|2665.8|2666.5|2663|606
1614755700000|2021-03-03 07:15:00|2667.3|2663.8|2671.4|2667.9|2672.2|2668.7|2666.8|2663.3|610
1614756000000|2021-03-03 07:20:00|2671.7|2668.2|2672.8|2669.3|2674|2670.5|2670.3|2666.8|567
1614756300000|2021-03-03 07:25:00|2672.7|2669.2|2675.4|2671.9|2676|2672.5|2671.9|2668.4|585
1614756600000|2021-03-03 07:30:00|2675.3|2671.8|2674.5|2671|2676|2672.5|2673.5|2670|510
1614756900000|2021-03-03 07:35:00|2674.4|2670.9|2677.7|2674.2|2678.3|2674.8|2673.6|2670.1|525
1614757200000|2021-03-03 07:40:00|2677.9|2674.4|2678|2674.5|2679.9|2676.4|2676.7|2673.2|757
1614757500000|2021-03-03 07:45:00|2677.7|2674.2|2675.8|2672.3|2678.5|2675|2675|2671.5|496
1614757800000|2021-03-03 07:50:00|2675.9|2672.4|2680.2|2676.7|2680.3|2676.8|2675.7|2672.2|545
1614758100000|2021-03-03 07:55:00|2679.7|2676.2|2678|2674.5|2680.5|2677|2677.5|2674|634
1614758400000|2021-03-03 08:00:00|2678.2|2674.7|2674.6|2671.1|2679.7|2676.2|2674.4|2670.9|765
1614758700000|2021-03-03 08:05:00|2674.9|2671.4|2675.9|2672.4|2677.4|2673.9|2674.3|2670.8|741
1614759000000|2021-03-03 08:10:00|2675.8|2672.3|2671.1|2667.6|2675.9|2672.4|2670|2666.5|824
1614759300000|2021-03-03 08:15:00|2670.9|2667.4|2669.8|2666.3|2673.3|2669.8|2669.2|2665.7|772
1614759600000|2021-03-03 08:20:00|2669.7|2666.2|2668.3|2664.8|2672.2|2668.7|2667.2|2663.7|681
1614759900000|2021-03-03 08:25:00|2668.4|2664.9|2670.4|2666.9|2671.2|2667.7|2667.5|2664|665
1614760200000|2021-03-03 08:30:00|2670.5|2667|2667.8|2664.3|2671.2|2667.7|2667.2|2663.7|534
1614760500000|2021-03-03 08:35:00|2667.9|2664.4|2670.5|2667|2671.1|2667.6|2667.7|2664.2|565
1614760800000|2021-03-03 08:40:00|2670.3|2666.8|2668.1|2664.6|2670.4|2666.9|2667.7|2664.2|478
1614761100000|2021-03-03 08:45:00|2668.3|2664.8|2669.9|2666.4|2670.2|2667.3|2667.8|2664.3|551
1614761400000|2021-03-03 08:50:00|2669.8|2666.3|2670.9|2667.4|2672.4|2668.9|2668.9|2666|380
1614761700000|2021-03-03 08:55:00|2670.7|2667.2|2668.1|2664.6|2670.8|2667.3|2666.6|2663.1|575
1614762000000|2021-03-03 09:00:00|2668|2664.5|2667.7|2664.2|2668.6|2665.1|2665.7|2662.2|498
1614762300000|2021-03-03 09:05:00|2667.5|2664|2668.2|2664.7|2669.5|2666|2666.4|2662.9|401
1614762600000|2021-03-03 09:10:00|2668.3|2664.8|2668.9|2665.4|2669.2|2665.7|2667|2663.5|380
1614762900000|2021-03-03 09:15:00|2668.8|2665.3|2671.4|2667.9|2673.1|2669.6|2668.7|2665.2|503
1614763200000|2021-03-03 09:20:00|2671.5|2668|2671.8|2668.3|2672.7|2669.2|2670.1|2666.6|453
1614763500000|2021-03-03 09:25:00|2671.7|2668.2|2672.6|2669.1|2673.3|2669.8|2669.6|2666.1|380
1614763800000|2021-03-03 09:30:00|2672.7|2669.2|2671.4|2667.9|2673.9|2670.4|2670.5|2667|467
1614764100000|2021-03-03 09:35:00|2672.8|2669.3|2671.6|2668.1|2673.3|2670|2668.4|2664.9|868
1614764400000|2021-03-03 09:40:00|2671.7|2668.2|2675.3|2671.8|2677.1|2673.6|2670.3|2666.8|675
1614764700000|2021-03-03 09:45:00|2675.2|2671.7|2676.4|2672.9|2676.9|2673.4|2673.3|2669.8|500
1614765000000|2021-03-03 09:50:00|2676.3|2672.8|2672.3|2668.8|2676.3|2672.8|2671.7|2668.2|539
1614765300000|2021-03-03 09:55:00|2672.2|2668.7|2670.8|2667.3|2674.1|2670.6|2670.2|2666.7|485
1614765600000|2021-03-03 10:00:00|2670.9|2667.4|2667.3|2663.8|2670.9|2667.4|2666.5|2663|478
1614765900000|2021-03-03 10:05:00|2667.2|2663.7|2665.5|2662|2668.4|2664.9|2664.3|2660.8|557
1614766200000|2021-03-03 10:10:00|2665.4|2661.9|2663.8|2660.3|2665.6|2662.1|2662.8|2659.3|473
1614766500000|2021-03-03 10:15:00|2663.7|2660.2|2664|2660.5|2664.4|2660.9|2661.7|2658.2|461
1614766800000|2021-03-03 10:20:00|2664.1|2660.6|2662|2658.5|2665.2|2661.7|2660.9|2657.4|581
1614767100000|2021-03-03 10:25:00|2661.7|2658.2|2663.5|2660|2664|2660.5|2661.1|2657.6|471
1614767400000|2021-03-03 10:30:00|2663.2|2659.7|2662|2658.5|2663.5|2660|2660.5|2657|609
1614767700000|2021-03-03 10:35:00|2662.1|2658.6|2659|2655.5|2662.4|2658.9|2656.8|2653.3|558
1614768000000|2021-03-03 10:40:00|2659.2|2655.7|2657.4|2653.9|2659.6|2656.1|2656.8|2653.3|535
1614768300000|2021-03-03 10:45:00|2657.3|2653.8|2658.9|2655.4|2659.6|2656.1|2656.6|2653.1|528
1614768600000|2021-03-03 10:50:00|2658.5|2655|2660.4|2656.9|2662.6|2659.1|2658.1|2654.6|452
1614768900000|2021-03-03 10:55:00|2660.6|2657.1|2661.1|2657.6|2663.2|2659.7|2659.6|2656.1|492
1614769200000|2021-03-03 11:00:00|2661|2657.5|2659.8|2656.3|2661.5|2658|2657.9|2654.4|534
1614769500000|2021-03-03 11:05:00|2660|2656.5|2659.6|2656.1|2662.4|2658.9|2659.1|2655.6|496
1614769800000|2021-03-03 11:10:00|2659.7|2656.2|2658.3|2654.8|2661|2657.5|2657.7|2654.2|475
1614770100000|2021-03-03 11:15:00|2658.4|2654.9|2658.3|2654.8|2659.8|2656.3|2656.8|2653.3|555
1614770400000|2021-03-03 11:20:00|2658.4|2654.9|2659|2655.5|2659.5|2656|2657.4|2653.9|464
1614770700000|2021-03-03 11:25:00|2659.1|2655.6|2656.2|2652.7|2659.2|2655.7|2654.5|2651|661
1614771000000|2021-03-03 11:30:00|2655.9|2652.4|2656.5|2653|2657.3|2653.8|2655|2651.5|624
1614771300000|2021-03-03 11:35:00|2656.6|2653.1|2654.8|2651.3|2657.3|2653.8|2654.7|2651.2|508
1614771600000|2021-03-03 11:40:00|2654.7|2651.2|2658.2|2654.7|2658.3|2654.8|2654.7|2651.2|634
1614771900000|2021-03-03 11:45:00|2658.1|2654.6|2657.5|2654|2659.2|2655.7|2656.1|2652.6|631
1614772200000|2021-03-03 11:50:00|2657.8|2654.3|2660.4|2656.9|2662.1|2658.6|2657.8|2654.3|690
1614772500000|2021-03-03 11:55:00|2660.6|2657.1|2661.2|2657.7|2663.7|2660.2|2659.9|2656.4|603
1614772800000|2021-03-03 12:00:00|2661.3|2657.8|2659.5|2656|2662.6|2659.1|2659.1|2655.6|737
1614773100000|2021-03-03 12:05:00|2659.7|2656.2|2658.2|2654.7|2663.5|2660|2657.6|2654.1|718
1614773400000|2021-03-03 12:10:00|2658|2654.5|2659.1|2655.6|2659.8|2656.3|2656.7|2653.2|682
1614773700000|2021-03-03 12:15:00|2658.8|2655.3|2658.5|2655|2660.6|2657.1|2657.6|2654.1|556
1614774000000|2021-03-03 12:20:00|2658.7|2655.2|2657.8|2654.3|2661.9|2658.4|2657.8|2654.3|543
1614774300000|2021-03-03 12:25:00|2658|2654.5|2656.4|2652.9|2659.9|2656.4|2656|2652.8|448
1614774600000|2021-03-03 12:30:00|2656.5|2653|2658.1|2654.6|2661.2|2657.7|2656.1|2652.6|659
1614774900000|2021-03-03 12:35:00|2657.9|2654.4|2659.6|2656.1|2660.1|2656.6|2657|2653.5|609
1614775200000|2021-03-03 12:40:00|2659.5|2656|2660.6|2657.1|2661.5|2658|2658.5|2655|588
1614775500000|2021-03-03 12:45:00|2660.7|2657.2|2660|2656.5|2661.1|2657.6|2658.5|2655|559
1614775800000|2021-03-03 12:50:00|2660.2|2656.7|2660.4|2656.9|2661.9|2658.4|2658.5|2655|607
1614776100000|2021-03-03 12:55:00|2660.5|2657|2661.2|2657.7|2661.7|2658.2|2659.4|2655.9|666
1614776400000|2021-03-03 13:00:00|2661.3|2657.8|2636.4|2632.9|2661.4|2657.9|2636|2632.9|1305
1614776700000|2021-03-03 13:05:00|2636|2634|2624.6|2621.1|2637.9|2634.4|2620.1|2616.6|1609
1614777000000|2021-03-03 13:10:00|2624.5|2621|2620.9|2617.4|2629|2625.5|2617.8|2614.3|1444
1614777300000|2021-03-03 13:15:00|2620.5|2617|2615.7|2612.2|2630.5|2627|2613.5|2610|1513
1614777600000|2021-03-03 13:20:00|2616|2612.5|2626.1|2622.6|2626.6|2623.1|2615.4|2611.9|1537
1614777900000|2021-03-03 13:25:00|2625.8|2622.3|2624.3|2620.8|2625.8|2622.3|2614.4|2610.9|1358
1614778200000|2021-03-03 13:30:00|2624.2|2620.7|2623.9|2620.4|2626.6|2623.1|2617.9|2614.4|1155
1614778500000|2021-03-03 13:35:00|2623.8|2620.3|2630.1|2626.6|2630.6|2627.1|2620.7|2617.2|1059
1614778800000|2021-03-03 13:40:00|2630.2|2626.7|2620.5|2617|2630.9|2627.4|2618.9|2615.4|1041
1614779100000|2021-03-03 13:45:00|2620.4|2616.9|2624.1|2620.6|2624.7|2621.2|2610.7|2607.2|1181
1614779400000|2021-03-03 13:50:00|2624.2|2620.7|2620.6|2617.1|2624.9|2621.4|2619.8|2616.7|997
1614779700000|2021-03-03 13:55:00|2620.4|2616.9|2621|2617.5|2623.2|2619.7|2615.2|2611.7|1156
1614780000000|2021-03-03 14:00:00|2620.9|2617.4|2623.4|2619.9|2626|2622.9|2616.4|2612.9|1069
1614780300000|2021-03-03 14:05:00|2623.5|2620|2605.9|2602.4|2623.6|2620.1|2600.9|2598.2|1203
1614780600000|2021-03-03 14:10:00|2605.8|2602.3|2606.6|2603.1|2612.7|2609.2|2601.1|2598.3|1298
1614780900000|2021-03-03 14:15:00|2606.2|2602.7|2609|2605.5|2613.1|2609.8|2600.8|2598.2|1489
1614781200000|2021-03-03 14:20:00|2608.8|2605.3|2619.4|2615.9|2621.1|2617.6|2602.1|2599|1141
1614781500000|2021-03-03 14:25:00|2619.2|2615.7|2618.7|2615.2|2621.7|2618.2|2616.3|2613.3|758
1614781800000|2021-03-03 14:30:00|2618.4|2614.9|2620.9|2617.4|2631.8|2628.3|2615.2|2611.7|936
1614782100000|2021-03-03 14:35:00|2621.1|2617.6|2614.7|2611.2|2626.5|2623|2612.4|2608.9|896
1614782400000|2021-03-03 14:40:00|2614.5|2611|2612.7|2609.2|2616.7|2613.2|2609.7|2606.2|873
1614782700000|2021-03-03 14:45:00|2612.4|2608.9|2619.4|2615.9|2622.2|2618.7|2610.2|2606.7|914
1614783000000|2021-03-03 14:50:00|2619.2|2615.7|2617.3|2613.8|2625.3|2621.8|2614.4|2610.9|833
1614783300000|2021-03-03 14:55:00|2616.8|2613.3|2613.9|2610.4|2620.7|2617.2|2611.1|2607.6|1182
1614783600000|2021-03-03 15:00:00|2614.1|2610.6|2613|2609.5|2621.9|2618.4|2608.6|2605.1|1440
1614783900000|2021-03-03 15:05:00|2613.1|2609.6|2618.7|2615.2|2620.9|2617.4|2605.9|2602.4|1475
1614784200000|2021-03-03 15:10:00|2618.5|2615|2609.4|2605.9|2619.9|2616.4|2609.2|2605.7|1317
1614784500000|2021-03-03 15:15:00|2609.6|2606.1|2610.9|2607.4|2613.7|2610.5|2606.7|2603.2|1326
1614784800000|2021-03-03 15:20:00|2610.8|2607.3|2613.4|2609.9|2617.1|2613.6|2608.2|2604.7|1443
1614785100000|2021-03-03 15:25:00|2613.2|2609.7|2602.6|2599.1|2616.1|2612.6|2602.2|2598.7|1296
1614785400000|2021-03-03 15:30:00|2602.4|2598.9|2608.4|2604.9|2609.6|2606.1|2599.6|2596.1|1372
1614785700000|2021-03-03 15:35:00|2608.5|2605|2604.6|2601.1|2609.2|2605.7|2601.9|2598.4|1240
1614786000000|2021-03-03 15:40:00|2604.5|2601|2586.9|2583.4|2604.6|2601.1|2584.8|2581.3|1396
1614786300000|2021-03-03 15:45:00|2586.4|2582.9|2609.3|2605.8|2611.4|2607.9|2585.7|2582.2|1669
1614786600000|2021-03-03 15:50:00|2609.2|2605.7|2611.2|2607.7|2611.4|2607.9|2605.8|2602.3|1374
1614786900000|2021-03-03 15:55:00|2611|2607.5|2623.3|2619.8|2626.8|2623.3|2610|2606.5|1597
1614787200000|2021-03-03 16:00:00|2623.6|2620.1|2624.4|2620.9|2629.5|2626|2620.6|2617.4|1386
1614787500000|2021-03-03 16:05:00|2624.5|2621|2629|2625.5|2634.9|2631.4|2624.5|2621|1326
1614787800000|2021-03-03 16:10:00|2628.9|2625.4|2637|2633.5|2637.8|2634.3|2628.6|2625.1|1238
1614788100000|2021-03-03 16:15:00|2637.3|2633.8|2637.2|2633.7|2639.6|2636.1|2633.6|2630.1|1190
1614788400000|2021-03-03 16:20:00|2637.1|2633.6|2644.3|2640.8|2645.7|2642.2|2635.1|2631.6|1095
1614788700000|2021-03-03 16:25:00|2643.6|2640.1|2644.3|2640.8|2648|2644.5|2641.5|2638.2|1246
1614789000000|2021-03-03 16:30:00|2644.1|2640.6|2642.1|2638.6|2646.9|2643.4|2641.8|2638.3|1141
1614789300000|2021-03-03 16:35:00|2642.2|2638.7|2642.9|2639.4|2651.3|2647.8|2642|2638.5|1044
1614789600000|2021-03-03 16:40:00|2643.1|2639.6|2637.9|2634.4|2644.3|2640.8|2637.2|2633.7|1025
1614789900000|2021-03-03 16:45:00|2637.8|2634.3|2638.3|2634.8|2640.4|2636.9|2634.5|2631|1032
1614790200000|2021-03-03 16:50:00|2638.2|2634.7|2637.7|2634.2|2641.7|2638.2|2636.3|2632.8|1052
1614790500000|2021-03-03 16:55:00|2637.5|2634|2635.5|2632|2639.8|2636.3|2635.2|2631.7|1102
1614790800000|2021-03-03 17:00:00|2635.6|2632.1|2635|2631.5|2636.2|2632.7|2632.4|2628.9|1038
1614791100000|2021-03-03 17:05:00|2634.4|2630.9|2636.1|2632.6|2637.2|2633.7|2632.8|2629.3|958
1614791400000|2021-03-03 17:10:00|2635.6|2632.1|2635.9|2632.4|2637.2|2633.7|2632.5|2629|845
1614791700000|2021-03-03 17:15:00|2636|2632.5|2633.4|2629.9|2637.3|2633.8|2632.6|2629.1|954
1614792000000|2021-03-03 17:20:00|2633.3|2629.8|2634.3|2630.8|2635.9|2632.4|2632.2|2628.7|814
1614792300000|2021-03-03 17:25:00|2634|2630.5|2632.7|2629.2|2635|2631.5|2630.7|2627.2|711
1614792600000|2021-03-03 17:30:00|2632.6|2629.1|2630.6|2627.1|2632.7|2629.6|2628.9|2625.4|758
1614792900000|2021-03-03 17:35:00|2630.7|2627.2|2634|2632|2635.9|2633.1|2629.6|2626.1|874
1614793200000|2021-03-03 17:40:00|2633.9|2631.9|2636.4|2632.9|2637.5|2634.7|2632.8|2630.1|733
1614793500000|2021-03-03 17:45:00|2636.3|2632.8|2638|2634.5|2639.1|2636.3|2633.5|2630.7|865
1614793800000|2021-03-03 17:50:00|2637.8|2634.3|2634.9|2632.9|2639.3|2636.6|2634.8|2631.8|784
1614794100000|2021-03-03 17:55:00|2635|2633|2631.7|2628.2|2636.5|2633.7|2630.6|2627.5|827
1614794400000|2021-03-03 18:00:00|2631.5|2628|2631.7|2628.2|2634.6|2631.2|2630.6|2627.1|837
1614794700000|2021-03-03 18:05:00|2631.3|2627.8|2629.1|2625.6|2632.2|2628.7|2628.3|2624.8|648
1614795000000|2021-03-03 18:10:00|2628.9|2625.4|2632.4|2628.9|2633.8|2631.2|2628.3|2624.8|825
1614795300000|2021-03-03 18:15:00|2632.5|2629|2633.7|2630.2|2635.8|2632.3|2629.5|2626.2|872
1614795600000|2021-03-03 18:20:00|2634.1|2630.6|2633|2631|2635.5|2632|2631.7|2628.2|804
1614795900000|2021-03-03 18:25:00|2633.5|2630|2631.4|2627.9|2635.9|2632.6|2630.2|2626.7|997
1614796200000|2021-03-03 18:30:00|2631.6|2628.1|2628.5|2626.5|2632.1|2628.6|2624|2621|850
1614796500000|2021-03-03 18:35:00|2629.4|2625.9|2634.2|2630.7|2635.7|2633|2628.6|2625.6|617
1614796800000|2021-03-03 18:40:00|2634|2630.5|2633.3|2629.8|2636.5|2633.4|2632.3|2628.8|634
1614797100000|2021-03-03 18:45:00|2633.2|2629.7|2632.1|2628.6|2634.8|2632.1|2630.1|2626.6|467
1614797400000|2021-03-03 18:50:00|2632.3|2628.8|2632.7|2629.2|2635.3|2631.8|2631.7|2628.5|599
1614797700000|2021-03-03 18:55:00|2632.6|2629.1|2630.3|2626.8|2633|2629.5|2629.6|2626.1|522
1614798000000|2021-03-03 19:00:00|2630.4|2626.9|2625.6|2622.1|2631.9|2628.4|2625.3|2621.8|613
1614798300000|2021-03-03 19:05:00|2625.7|2622.2|2624.6|2621.1|2626.9|2623.4|2624.2|2620.7|628
1614798600000|2021-03-03 19:10:00|2624.7|2621.2|2626.4|2622.9|2627.8|2624.3|2624.5|2621|537
1614798900000|2021-03-03 19:15:00|2626.3|2622.8|2621.1|2617.6|2626.4|2622.9|2620.3|2616.8|659
1614799200000|2021-03-03 19:20:00|2621.3|2617.8|2619.6|2616.1|2622.4|2619.3|2617.7|2614.4|771
1614799500000|2021-03-03 19:25:00|2619.4|2615.9|2618.5|2615|2620.7|2617.8|2616.4|2613.2|836
1614799800000|2021-03-03 19:30:00|2618.4|2614.9|2616.3|2612.8|2620.2|2616.7|2613.4|2610.8|783
1614800100000|2021-03-03 19:35:00|2616.2|2612.7|2619.3|2617.3|2623.7|2620.6|2615.6|2612.3|886
1614800400000|2021-03-03 19:40:00|2620.1|2616.6|2617|2615|2621.1|2618.3|2616.9|2613.9|758
1614800700000|2021-03-03 19:45:00|2617.4|2613.9|2612.1|2608.6|2617.5|2615.1|2610.4|2607.5|687
1614801000000|2021-03-03 19:50:00|2611.5|2609.5|2618.6|2615.1|2618.9|2616.1|2611.5|2608|775
1614801300000|2021-03-03 19:55:00|2618.8|2615.3|2619.8|2616.3|2622.1|2618.7|2616.9|2613.6|723
1614801600000|2021-03-03 20:00:00|2619.9|2616.4|2627.2|2623.7|2627.9|2625|2619|2615.8|760
1614801900000|2021-03-03 20:05:00|2627.3|2623.8|2623.9|2620.4|2627.3|2624.5|2622.2|2619.1|611
1614802200000|2021-03-03 20:10:00|2623.7|2620.2|2623.9|2620.4|2627.3|2624|2622.9|2620.1|701
1614802500000|2021-03-03 20:15:00|2624.1|2620.6|2624.2|2622.2|2625.7|2623.1|2621|2618.3|717
1614802800000|2021-03-03 20:20:00|2624.4|2622.4|2624|2620.5|2626|2623.5|2622.2|2619.1|564
1614803100000|2021-03-03 20:25:00|2623.3|2621.3|2623.4|2619.9|2625.3|2622.6|2620.2|2617.4|657
1614803400000|2021-03-03 20:30:00|2622.8|2620.8|2620.6|2618.6|2623.9|2621|2620.6|2617.8|561
1614803700000|2021-03-03 20:35:00|2621.4|2617.9|2622.4|2618.9|2624|2621.5|2620.6|2617.9|546
1614804000000|2021-03-03 20:40:00|2622.3|2618.8|2620.7|2617.2|2625.3|2622.5|2619.6|2616.8|543
1614804300000|2021-03-03 20:45:00|2620.6|2617.1|2620.8|2618.8|2622.8|2620.4|2618.5|2615.6|538
1614804600000|2021-03-03 20:50:00|2621.3|2617.8|2618.8|2616.8|2622.1|2619.5|2618.2|2615.5|692
1614804900000|2021-03-03 20:55:00|2619.6|2616.1|2616.1|2614.1|2620|2617.5|2615.2|2612.3|688
1614805200000|2021-03-03 21:00:00|2617.2|2613.7|2618.3|2616.3|2620.4|2617.7|2615.9|2613.4|665
1614805500000|2021-03-03 21:05:00|2618.4|2616.4|2617.5|2614|2619.2|2616.8|2616.4|2613.6|373
1614805800000|2021-03-03 21:10:00|2617.1|2615.1|2615.8|2613.8|2618.4|2616.2|2615.8|2612.6|209
1614806100000|2021-03-03 21:15:00|2615.7|2613.7|2617.7|2614.2|2617.9|2615.3|2615.7|2613.1|152
1614806400000|2021-03-03 21:20:00|2617.4|2613.9|2617.1|2613.6|2618.6|2615.8|2616.4|2613.1|186
1614806700000|2021-03-03 21:25:00|2617.2|2613.7|2616.4|2614.4|2618.6|2615.6|2616.2|2613.1|221
1614807000000|2021-03-03 21:30:00|2616.3|2614.3|2616.3|2614.3|2618.1|2615.7|2615.1|2612.1|213
1614807300000|2021-03-03 21:35:00|2616.2|2614.2|2616|2612.5|2617.1|2614.3|2614.9|2611.9|174
1614807600000|2021-03-03 21:40:00|2616.6|2613.1|2614.7|2612.7|2617.8|2615|2614.7|2611.4|147
1614807900000|2021-03-03 21:45:00|2615.2|2611.7|2615.2|2611.7|2617.6|2614.7|2614.1|2610.6|308
1614808200000|2021-03-03 21:50:00|2614.8|2611.3|2613.8|2611.8|2616.9|2614.2|2613.7|2610.2|282
1614808500000|2021-03-03 21:55:00|2613.6|2610.1|2611|2607.5|2614.3|2611.3|2609|2605.5|312
1614812400000|2021-03-03 23:00:00|2612.8|2609.3|2613.1|2609.6|2614.9|2611.4|2611.9|2608.4|310
1614812700000|2021-03-03 23:05:00|2613.2|2609.7|2616.1|2612.6|2616.5|2613|2612.6|2609.1|212
1614813000000|2021-03-03 23:10:00|2615.2|2611.7|2611.6|2608.1|2616.3|2612.8|2610.9|2607.4|208
1614813300000|2021-03-03 23:15:00|2611.4|2607.9|2606.4|2602.9|2612.7|2609.2|2604.4|2600.9|363
1614813600000|2021-03-03 23:20:00|2606.5|2603|2602.9|2599.4|2607|2603.5|2602|2598.5|428
1614813900000|2021-03-03 23:25:00|2602.6|2599.1|2606.3|2602.8|2607.3|2603.8|2602.6|2599.1|270
1614814200000|2021-03-03 23:30:00|2606.4|2602.9|2605.2|2601.7|2610.1|2606.6|2604.4|2600.9|327
1614814500000|2021-03-03 23:35:00|2605.9|2602.4|2603.7|2600.2|2606.2|2602.7|2603.1|2599.6|373
1614814800000|2021-03-03 23:40:00|2603.6|2600.1|2611.7|2608.2|2612.4|2608.9|2603.5|2600|300
1614815100000|2021-03-03 23:45:00|2611.8|2608.3|2608.8|2605.3|2611.8|2608.3|2607.5|2604|445
1614815400000|2021-03-03 23:50:00|2609|2605.5|2606.1|2602.6|2609|2605.5|2604.9|2601.4|311
1614815700000|2021-03-03 23:55:00|2606.2|2602.7|2602|2598.5|2609.6|2606.1|2601.7|2598.2|391
1614816000000|2021-03-04 00:00:00|2601.7|2598.2|2603.5|2600|2604.7|2601.2|2598.5|2595|452
1614816300000|2021-03-04 00:05:00|2603.4|2599.9|2608.5|2605|2609|2605.5|2603|2599.5|409
1614816600000|2021-03-04 00:10:00|2608.6|2605.1|2608.8|2605.3|2611.9|2608.4|2608.5|2605|454
1614816900000|2021-03-04 00:15:00|2608.9|2605.4|2612.8|2609.3|2613.5|2610|2606.9|2603.4|400
1614817200000|2021-03-04 00:20:00|2612.9|2609.4|2614.2|2610.7|2615.3|2611.8|2611.5|2608|438
1614817500000|2021-03-04 00:25:00|2614.3|2610.8|2614.6|2611.1|2616.7|2613.2|2613.8|2610.3|401
1614817800000|2021-03-04 00:30:00|2614.3|2610.8|2619.4|2615.9|2619.8|2616.3|2614.1|2610.6|437
1614818100000|2021-03-04 00:35:00|2619.6|2616.1|2621.4|2617.9|2623.4|2619.9|2619.5|2616|394
1614818400000|2021-03-04 00:40:00|2621.7|2618.2|2621.7|2618.2|2622.7|2619.2|2619.1|2615.6|295
1614818700000|2021-03-04 00:45:00|2621.4|2617.9|2619.1|2615.6|2622.2|2618.7|2617.9|2614.4|383
1614819000000|2021-03-04 00:50:00|2619|2615.5|2618.8|2615.3|2622|2618.5|2617.9|2614.4|419
1614819300000|2021-03-04 00:55:00|2619.1|2615.6|2621.4|2617.9|2621.6|2618.1|2618.5|2615|405
1614819600000|2021-03-04 01:00:00|2620.7|2617.2|2613.2|2609.7|2624.1|2620.6|2611.6|2608.1|1240
1614819900000|2021-03-04 01:05:00|2613.8|2610.3|2612.7|2609.2|2616.3|2612.8|2609.5|2606|999
1614820200000|2021-03-04 01:10:00|2612.8|2609.3|2618|2614.5|2619.2|2615.7|2611.7|2608.2|739
1614820500000|2021-03-04 01:15:00|2618.1|2614.6|2623|2619.5|2623.7|2620.2|2615.9|2612.4|789
1614820800000|2021-03-04 01:20:00|2623.7|2620.2|2621.1|2617.6|2623.8|2620.3|2620|2616.5|815
1614821100000|2021-03-04 01:25:00|2620.8|2617.3|2620.7|2617.2|2624|2620.5|2618.9|2615.4|797
1614821400000|2021-03-04 01:30:00|2620.8|2617.3|2625.9|2622.4|2626.8|2623.3|2620|2616.5|807
1614821700000|2021-03-04 01:35:00|2625.7|2622.2|2625.9|2622.4|2626.6|2623.1|2623.5|2620|689
1614822000000|2021-03-04 01:40:00|2626.3|2622.8|2625.8|2622.3|2629.3|2625.8|2625.2|2621.7|698
1614822300000|2021-03-04 01:45:00|2625.6|2622.1|2624.5|2621|2626.1|2622.6|2623.8|2620.3|676
1614822600000|2021-03-04 01:50:00|2624.6|2621.1|2625.3|2621.8|2625.7|2622.2|2621.5|2618|648
1614822900000|2021-03-04 01:55:00|2625|2621.5|2627.6|2624.1|2627.6|2624.1|2622.2|2618.7|591
1614823200000|2021-03-04 02:00:00|2627.7|2624.2|2629.7|2626.2|2632.7|2629.2|2625.2|2621.7|824
1614823500000|2021-03-04 02:05:00|2629.9|2626.4|2626.2|2622.7|2631.4|2627.9|2625.4|2621.9|684
1614823800000|2021-03-04 02:10:00|2626.3|2622.8|2623.9|2620.4|2626.7|2623.2|2622.7|2619.2|705
1614824100000|2021-03-04 02:15:00|2623.7|2620.2|2620.8|2617.3|2625.9|2622.4|2620.3|2616.8|498
1614824400000|2021-03-04 02:20:00|2621.2|2617.7|2620.4|2616.9|2623.6|2620.1|2619.1|2615.6|510
1614824700000|2021-03-04 02:25:00|2620.6|2617.1|2618.6|2615.1|2622.4|2618.9|2618.2|2614.7|572
1614825000000|2021-03-04 02:30:00|2619.6|2616.1|2614.2|2610.7|2620.4|2616.9|2613.7|2610.2|855
1614825300000|2021-03-04 02:35:00|2614.9|2611.4|2614.4|2610.9|2619.2|2615.7|2612.2|2608.7|853
1614825600000|2021-03-04 02:40:00|2614.3|2610.8|2616.8|2613.3|2618.2|2614.7|2611.3|2607.8|835
1614825900000|2021-03-04 02:45:00|2616.1|2612.6|2617.1|2613.6|2618.6|2615.1|2616.1|2612.6|529
1614826200000|2021-03-04 02:50:00|2617|2613.5|2616.4|2612.9|2617|2613.5|2612.2|2608.7|668
1614826500000|2021-03-04 02:55:00|2616.3|2612.8|2616.7|2613.2|2617.5|2614|2613.2|2609.7|687
1614826800000|2021-03-04 03:00:00|2616|2612.5|2615.6|2612.1|2617.5|2614|2612.1|2608.6|715
1614827100000|2021-03-04 03:05:00|2615.8|2612.3|2618|2614.5|2618.7|2615.2|2612.1|2608.6|829
1614827400000|2021-03-04 03:10:00|2618.1|2614.6|2615.6|2612.1|2618.7|2615.2|2615.4|2611.9|632
1614827700000|2021-03-04 03:15:00|2615.5|2612|2612.9|2609.4|2616.2|2612.7|2611.9|2608.4|439
1614828000000|2021-03-04 03:20:00|2613.1|2609.6|2605.7|2602.2|2613.7|2610.2|2605.2|2601.7|710
1614828300000|2021-03-04 03:25:00|2605.6|2602.1|2608.3|2604.8|2609.9|2606.4|2602.7|2599.2|817
1614828600000|2021-03-04 03:30:00|2608.6|2605.1|2610.8|2607.3|2611.2|2607.7|2607.3|2603.8|498
1614828900000|2021-03-04 03:35:00|2611|2607.5|2609.2|2605.7|2611.2|2607.7|2608.4|2604.9|349
1614829200000|2021-03-04 03:40:00|2609.3|2605.8|2609.6|2606.1|2610.6|2607.1|2608.4|2604.9|278
1614829500000|2021-03-04 03:45:00|2609.4|2605.9|2608.6|2605.1|2610.1|2606.6|2607.6|2604.1|413
1614829800000|2021-03-04 03:50:00|2608.5|2605|2609.4|2605.9|2610.1|2606.6|2604.9|2601.4|455
1614830100000|2021-03-04 03:55:00|2609.2|2605.7|2608|2604.5|2610.6|2607.1|2606.9|2603.4|564
1614830400000|2021-03-04 04:00:00|2608.2|2604.7|2599.5|2596|2608.4|2604.9|2599.5|2596|726
1614830700000|2021-03-04 04:05:00|2599.9|2596.4|2599.5|2596|2600.3|2596.8|2592.6|2589.1|861
1614831000000|2021-03-04 04:10:00|2599.6|2596.1|2604.5|2601|2607.6|2604.1|2599.1|2595.6|735
1614831300000|2021-03-04 04:15:00|2605.3|2601.8|2605.5|2602|2606.6|2603.1|2603.1|2599.6|563
1614831600000|2021-03-04 04:20:00|2605.4|2601.9|2610.2|2606.7|2610.3|2606.8|2604.6|2601.1|471
1614831900000|2021-03-04 04:25:00|2610|2606.5|2613.9|2610.4|2614.6|2611.1|2608.3|2604.8|730
1614832200000|2021-03-04 04:30:00|2614|2610.5|2613.8|2610.3|2617.3|2613.8|2612.5|2609|515
1614832500000|2021-03-04 04:35:00|2613.9|2610.4|2616.3|2612.8|2618.4|2614.9|2612.6|2609.1|566
1614832800000|2021-03-04 04:40:00|2616.2|2612.7|2619.5|2616|2620.4|2616.9|2615.5|2612|617
1614833100000|2021-03-04 04:45:00|2619.2|2615.7|2617.6|2614.1|2620.5|2617|2616.1|2612.6|590
1614833400000|2021-03-04 04:50:00|2617.5|2614|2618.6|2615.1|2618.9|2615.4|2616.2|2612.7|448
1614833700000|2021-03-04 04:55:00|2618.7|2615.2|2619.5|2616|2620.1|2616.6|2617.6|2614.1|464
1614834000000|2021-03-04 05:00:00|2619.7|2616.2|2617.5|2614|2620.1|2616.6|2616.5|2613|455
1614834300000|2021-03-04 05:05:00|2617.6|2614.1|2616.4|2612.9|2618.4|2614.9|2616|2612.5|405
1614834600000|2021-03-04 05:10:00|2616.5|2613|2615.9|2612.4|2618.6|2615.1|2614.5|2611|401
1614834900000|2021-03-04 05:15:00|2615.7|2612.2|2616.4|2612.9|2617.8|2614.3|2615.2|2611.7|331
1614835200000|2021-03-04 05:20:00|2616.2|2612.7|2618.4|2614.9|2619.9|2616.4|2615.9|2612.4|432
1614835500000|2021-03-04 05:25:00|2618.1|2614.6|2616.1|2612.6|2618.4|2614.9|2615.9|2612.4|324
1614835800000|2021-03-04 05:30:00|2616.4|2612.9|2619.5|2616|2620.7|2617.2|2615.6|2612.1|912
1614836100000|2021-03-04 05:35:00|2619.3|2615.8|2624.4|2620.9|2626.8|2623.3|2618.9|2615.4|894
1614836400000|2021-03-04 05:40:00|2624.9|2621.4|2623|2619.5|2625.4|2621.9|2621.8|2618.3|630
1614836700000|2021-03-04 05:45:00|2623.1|2619.6|2625|2621.5|2625.9|2622.4|2621.8|2618.3|592
1614837000000|2021-03-04 05:50:00|2624.8|2621.3|2628.5|2625|2629.3|2625.8|2622.8|2619.3|626
1614837300000|2021-03-04 05:55:00|2628.6|2625.1|2622.2|2618.7|2628.9|2625.4|2621.8|2618.3|550
1614837600000|2021-03-04 06:00:00|2622.3|2618.8|2619.3|2615.8|2622.3|2618.8|2618|2614.5|720
1614837900000|2021-03-04 06:05:00|2619.1|2615.6|2617.8|2614.3|2620.5|2617|2617.8|2614.3|693
1614838200000|2021-03-04 06:10:00|2617.6|2614.1|2617.2|2613.7|2620.8|2617.3|2615.5|2612|715
1614838500000|2021-03-04 06:15:00|2617.4|2613.9|2616.3|2612.8|2618.8|2615.3|2615.6|2612.1|522
1614838800000|2021-03-04 06:20:00|2616.7|2613.2|2609.6|2606.1|2617.1|2613.6|2609.1|2605.6|485
1614839100000|2021-03-04 06:25:00|2609.8|2606.3|2607.4|2603.9|2614.2|2610.7|2606|2602.5|804
1614839400000|2021-03-04 06:30:00|2607.5|2604|2606.9|2603.4|2610.6|2607.1|2605.5|2602|815
1614839700000|2021-03-04 06:35:00|2607.1|2603.6|2605.9|2602.4|2609.6|2606.1|2604.6|2601.1|941
1614840000000|2021-03-04 06:40:00|2605.2|2601.7|2611.3|2607.8|2613|2609.5|2603.2|2599.7|871
1614840300000|2021-03-04 06:45:00|2611.6|2608.1|2610.1|2606.6|2613.2|2609.7|2606.5|2603|850
1614840600000|2021-03-04 06:50:00|2609.9|2606.4|2610.2|2606.7|2613.2|2609.7|2608.7|2605.2|844
1614840900000|2021-03-04 06:55:00|2610.4|2606.9|2607.4|2603.9|2611.7|2608.2|2606.5|2603|880
1614841200000|2021-03-04 07:00:00|2607.5|2604|2609.7|2606.2|2614.3|2610.8|2606|2602.5|754
1614841500000|2021-03-04 07:05:00|2609.5|2606|2612.6|2609.1|2613.9|2610.4|2608.8|2605.3|717
1614841800000|2021-03-04 07:10:00|2613|2609.5|2626.2|2622.7|2626.6|2623.1|2612|2608.5|793
1614842100000|2021-03-04 07:15:00|2626.1|2622.6|2622.2|2618.7|2627.1|2623.6|2621.5|2618|755
1614842400000|2021-03-04 07:20:00|2621.9|2618.4|2622.4|2618.9|2624.4|2620.9|2620.6|2617.1|757
1614842700000|2021-03-04 07:25:00|2622.6|2619.1|2621.3|2617.8|2623.9|2620.4|2619.4|2615.9|667
1614843000000|2021-03-04 07:30:00|2621.2|2617.7|2620.6|2617.1|2623.8|2620.3|2618.6|2615.1|773
1614843300000|2021-03-04 07:35:00|2620.4|2616.9|2616.6|2613.1|2621.8|2618.3|2616.6|2613.1|710
1614843600000|2021-03-04 07:40:00|2617|2613.5|2617.6|2614.1|2619.2|2615.7|2614.7|2611.2|701
1614843900000|2021-03-04 07:45:00|2617.7|2614.2|2612.3|2608.8|2619|2615.5|2611.5|2608|689
1614844200000|2021-03-04 07:50:00|2611.9|2608.4|2614.3|2610.8|2617|2613.5|2611.7|2608.2|803
1614844500000|2021-03-04 07:55:00|2614.4|2610.9|2609.4|2605.9|2614.5|2611|2607.2|2603.7|885
1614844800000|2021-03-04 08:00:00|2608.8|2605.3|2608.8|2605.3|2615.1|2611.6|2608.1|2604.7|800
1614845100000|2021-03-04 08:05:00|2609.1|2605.6|2610|2606.5|2611.2|2607.7|2607|2603.5|796
1614845400000|2021-03-04 08:10:00|2610.3|2606.8|2607|2603.5|2612.6|2609.1|2606.1|2602.6|703
1614845700000|2021-03-04 08:15:00|2606.9|2603.4|2610.7|2607.2|2611.1|2607.6|2606.7|2603.2|747
1614846000000|2021-03-04 08:20:00|2610.5|2607|2610.3|2606.8|2614.1|2610.6|2609.2|2605.7|725
1614846300000|2021-03-04 08:25:00|2610.2|2606.7|2608.9|2605.4|2614.2|2610.7|2608.8|2605.3|690
1614846600000|2021-03-04 08:30:00|2608.8|2605.3|2614.4|2610.9|2614.4|2610.9|2607.2|2603.7|619
1614846900000|2021-03-04 08:35:00|2615|2611.5|2612.5|2609|2615.2|2611.7|2610.2|2606.7|718
1614847200000|2021-03-04 08:40:00|2612.3|2608.8|2608.4|2604.9|2613.4|2609.9|2608|2604.5|668
1614847500000|2021-03-04 08:45:00|2608.3|2604.8|2604.9|2601.4|2609.7|2606.2|2604.3|2600.8|645
1614847800000|2021-03-04 08:50:00|2604.8|2601.3|2605.5|2602|2605.8|2602.3|2597.5|2594|825
1614848100000|2021-03-04 08:55:00|2605.6|2602.1|2601.8|2598.3|2610.7|2607.2|2601.4|2597.9|739
1614848400000|2021-03-04 09:00:00|2601.7|2598.2|2598|2594.5|2605.5|2602|2595.2|2591.7|703
1614848700000|2021-03-04 09:05:00|2597.7|2594.2|2596.2|2592.7|2600.4|2596.9|2596|2592.5|685
1614849000000|2021-03-04 09:10:00|2596.1|2592.6|2595.2|2591.7|2598|2594.5|2589.4|2585.9|842
1614849300000|2021-03-04 09:15:00|2595.3|2591.8|2592.8|2589.3|2597.5|2594|2590.4|2586.9|901
1614849600000|2021-03-04 09:20:00|2592.9|2589.4|2579.1|2575.6|2598.8|2590.9|2563.8|2560.3|1179
1614849900000|2021-03-04 09:25:00|2579.6|2576.1|2579.2|2575.7|2584.1|2580.6|2574.1|2570.6|1030
1614850200000|2021-03-04 09:30:00|2579.4|2575.9|2581.8|2578.3|2584.1|2580.6|2573.1|2569.6|984
1614850500000|2021-03-04 09:35:00|2581.7|2578.2|2587|2583.5|2587.7|2584.2|2580.6|2577.1|863
1614850800000|2021-03-04 09:40:00|2586.8|2583.3|2586.1|2582.6|2593.1|2589.6|2584.6|2581.1|1044
1614851100000|2021-03-04 09:45:00|2586.2|2582.7|2590.1|2586.6|2596.5|2593|2584.6|2581.1|797
1614851400000|2021-03-04 09:50:00|2590.2|2586.7|2596.6|2593.1|2597.4|2593.9|2588.7|2585.2|681
1614851700000|2021-03-04 09:55:00|2596.7|2593.2|2597|2593.5|2608.5|2605|2594.7|2591.2|768
1614852000000|2021-03-04 10:00:00|2597.5|2594|2603.6|2600.1|2604.2|2600.7|2593.7|2590.2|816
1614852300000|2021-03-04 10:05:00|2603.1|2599.6|2596.1|2592.6|2603.5|2600|2595.8|2592.3|708
1614852600000|2021-03-04 10:10:00|2596.3|2592.8|2596.6|2593.1|2598|2594.5|2595.1|2591.6|707
1614852900000|2021-03-04 10:15:00|2596.7|2593.2|2595.1|2591.6|2597.9|2594.4|2594|2590.5|777
1614853200000|2021-03-04 10:20:00|2595|2591.5|2595.6|2592.1|2602.1|2598.6|2594.6|2591.5|674
1614853500000|2021-03-04 10:25:00|2595.4|2591.9|2583.1|2579.6|2595.4|2591.9|2579.3|2575.8|841
1614853800000|2021-03-04 10:30:00|2583|2579.5|2589.9|2586.4|2591.5|2588|2580.1|2577.3|728
1614854100000|2021-03-04 10:35:00|2589.8|2586.3|2589.5|2586|2590.7|2587.2|2585.7|2582.2|559
1614854400000|2021-03-04 10:40:00|2589.4|2585.9|2590.9|2587.4|2593.2|2589.7|2587.8|2584.3|525
1614854700000|2021-03-04 10:45:00|2590.7|2587.2|2593.8|2590.3|2594.8|2591.3|2589.5|2586|478
1614855000000|2021-03-04 10:50:00|2593.7|2590.2|2596.3|2592.8|2597.3|2594.7|2592.9|2589.4|597
1614855300000|2021-03-04 10:55:00|2596.5|2593|2597.9|2594.4|2598.6|2595.1|2593.7|2590.9|628
1614855600000|2021-03-04 11:00:00|2598|2594.5|2595.4|2591.9|2598|2594.5|2591.5|2588|561
1614855900000|2021-03-04 11:05:00|2595.3|2591.8|2595.7|2592.2|2597.3|2593.8|2593.5|2590.1|539
1614856200000|2021-03-04 11:10:00|2595.6|2592.1|2589.1|2585.6|2595.9|2592.4|2587.1|2583.6|625
1614856500000|2021-03-04 11:15:00|2589|2585.5|2587.6|2584.1|2591.1|2587.6|2586.1|2583.2|624
1614856800000|2021-03-04 11:20:00|2587.5|2584|2588.1|2586.1|2589.5|2587|2586.3|2583.4|547
1614857100000|2021-03-04 11:25:00|2588.7|2585.2|2586.5|2584.5|2589.6|2587.1|2586|2583.2|622
1614857400000|2021-03-04 11:30:00|2586.3|2584.3|2584.6|2582.6|2589.6|2587.1|2584.5|2581.5|614
1614857700000|2021-03-04 11:35:00|2584.7|2582.7|2592.4|2588.9|2593|2590.6|2584.3|2581.3|602
1614858000000|2021-03-04 11:40:00|2592.1|2588.6|2596|2592.5|2598|2594.5|2591.5|2588.3|565
1614858300000|2021-03-04 11:45:00|2596.3|2592.8|2597.9|2594.4|2598.5|2595.4|2594.2|2591.3|578
1614858600000|2021-03-04 11:50:00|2597.8|2594.3|2598.6|2595.1|2601.2|2598.2|2596.6|2593.3|623
1614858900000|2021-03-04 11:55:00|2598.9|2595.4|2598.1|2594.6|2600.7|2597.5|2596.5|2593.7|549
1614859200000|2021-03-04 12:00:00|2598|2594.5|2597.2|2593.7|2600.6|2597.4|2594.9|2591.4|811
1614859500000|2021-03-04 12:05:00|2597.1|2593.6|2600.9|2597.4|2601.4|2598.6|2594.2|2591|668
1614859800000|2021-03-04 12:10:00|2600.5|2597|2604.1|2600.6|2604.2|2601.5|2598.9|2595.7|635
1614860100000|2021-03-04 12:15:00|2604|2600.5|2607|2603.5|2608.2|2604.7|2602.7|2599.2|726
1614860400000|2021-03-04 12:20:00|2606.7|2603.2|2611|2607.5|2612.6|2609.1|2605.2|2601.7|652
1614860700000|2021-03-04 12:25:00|2610.9|2607.4|2611.8|2608.3|2613.4|2609.9|2608.2|2604.7|771
1614861000000|2021-03-04 12:30:00|2611.9|2608.4|2610.2|2606.7|2613.7|2610.2|2608.8|2605.3|681
1614861300000|2021-03-04 12:35:00|2610.3|2606.8|2611.2|2607.7|2612.4|2608.9|2609|2605.5|580
1614861600000|2021-03-04 12:40:00|2611.3|2607.8|2609.5|2606|2614.6|2611.8|2608.5|2605|630
1614861900000|2021-03-04 12:45:00|2609.4|2605.9|2608.6|2605.1|2613.2|2609.7|2608|2604.5|630
1614862200000|2021-03-04 12:50:00|2608.5|2605|2608.3|2604.8|2610.8|2607.3|2607.3|2603.9|645
1614862500000|2021-03-04 12:55:00|2608.4|2604.9|2611.8|2608.3|2612.5|2609|2607.7|2604.2|651
1614862800000|2021-03-04 13:00:00|2611.9|2608.4|2614.4|2610.9|2622.8|2619.9|2611.3|2607.8|1268
1614863100000|2021-03-04 13:05:00|2614.6|2611.1|2608.9|2605.4|2614.9|2611.4|2605.9|2602.4|1035
1614863400000|2021-03-04 13:10:00|2608.7|2605.2|2610.9|2607.4|2611.3|2608|2606.1|2602.6|977
1614863700000|2021-03-04 13:15:00|2611.2|2607.7|2612.1|2608.6|2614.9|2611.4|2607.1|2603.6|942
1614864000000|2021-03-04 13:20:00|2611.9|2608.4|2611.4|2607.9|2614.3|2611.1|2606.9|2603.4|971
1614864300000|2021-03-04 13:25:00|2611.5|2608|2595.3|2591.8|2611.5|2608|2590.5|2587|855
1614864600000|2021-03-04 13:30:00|2595.1|2591.6|2607.2|2603.7|2612.2|2609|2591|2587.5|1348
1614864900000|2021-03-04 13:35:00|2607.4|2603.9|2612.7|2609.2|2613.2|2610|2605.5|2602|1029
1614865200000|2021-03-04 13:40:00|2612.4|2608.9|2609.2|2605.7|2615.8|2612.5|2608.4|2605.2|1123
1614865500000|2021-03-04 13:45:00|2608.4|2606.4|2604.4|2600.9|2609.1|2606.4|2602.9|2599.5|990
1614865800000|2021-03-04 13:50:00|2603.3|2601.3|2607.7|2604.2|2609.5|2606.5|2601.4|2598.5|826
1614866100000|2021-03-04 13:55:00|2607.6|2604.1|2607.5|2604|2609.4|2605.9|2604.3|2600.9|774
1614866400000|2021-03-04 14:00:00|2607.3|2603.8|2605.8|2602.3|2609.8|2606.7|2601.1|2597.6|976
1614866700000|2021-03-04 14:05:00|2605.7|2602.2|2601.4|2597.9|2608.6|2605.5|2600.3|2597.2|806
1614867000000|2021-03-04 14:10:00|2601.6|2598.1|2603.2|2599.7|2605.8|2602.7|2597.3|2593.8|877
1614867300000|2021-03-04 14:15:00|2603.1|2599.6|2603.7|2600.2|2604.9|2601.7|2598.6|2595.1|902
1614867600000|2021-03-04 14:20:00|2603.6|2600.1|2604.4|2600.9|2605.5|2602|2601.9|2598.4|546
1614867900000|2021-03-04 14:25:00|2603.6|2601.6|2598.6|2595.1|2604.5|2601.6|2597.3|2593.9|568
1614868200000|2021-03-04 14:30:00|2598.8|2595.3|2614.4|2610.9|2615.5|2612.4|2595.6|2592.1|926
1614868500000|2021-03-04 14:35:00|2614.6|2611.1|2608|2604.5|2617.9|2614.5|2606.2|2602.7|1115
1614868800000|2021-03-04 14:40:00|2607.9|2604.4|2603|2599.5|2610.6|2607.1|2598|2595.2|1063
1614869100000|2021-03-04 14:45:00|2603.4|2599.9|2597.8|2594.3|2607.8|2604.3|2596.9|2593.4|1220
1614869400000|2021-03-04 14:50:00|2597.9|2594.4|2605.4|2601.9|2607|2604.2|2596.5|2593.4|1356
1614869700000|2021-03-04 14:55:00|2605.5|2602|2601.5|2598|2605.6|2602.1|2597.2|2594|1140
1614870000000|2021-03-04 15:00:00|2601.3|2597.8|2599.1|2595.6|2604.5|2601|2596.2|2592.7|1325
1614870300000|2021-03-04 15:05:00|2599.3|2595.8|2596.4|2592.9|2603.3|2600.4|2594.3|2590.8|1252
1614870600000|2021-03-04 15:10:00|2596.2|2592.7|2594.6|2591.1|2599.3|2595.8|2591|2587.5|1257
1614870900000|2021-03-04 15:15:00|2595|2591.5|2585.1|2581.6|2597.7|2594.3|2584.6|2581.1|1323
1614871200000|2021-03-04 15:20:00|2584.9|2581.4|2598.8|2595.3|2602.4|2598.9|2579.9|2576.4|1393
1614871500000|2021-03-04 15:25:00|2598.6|2595.1|2608.1|2604.6|2609.4|2605.9|2596.7|2593.2|1308
1614871800000|2021-03-04 15:30:00|2608.2|2604.7|2610.2|2606.7|2612.9|2609.4|2606.4|2602.9|1121
1614872100000|2021-03-04 15:35:00|2609.7|2606.2|2615.4|2611.9|2617.5|2614|2609.6|2606.1|1138
1614872400000|2021-03-04 15:40:00|2615.6|2612.1|2614.9|2611.4|2617.3|2613.8|2611.8|2608.3|1034
1614872700000|2021-03-04 15:45:00|2615|2611.5|2615.3|2611.8|2620.7|2618.1|2614.2|2611.1|1216
1614873000000|2021-03-04 15:50:00|2614.2|2612.2|2612.3|2610.3|2620.4|2616.9|2610.9|2608.2|1279
1614873300000|2021-03-04 15:55:00|2612.5|2610.5|2620.8|2617.3|2623.9|2620.4|2612.3|2609.6|1297
1614873600000|2021-03-04 16:00:00|2620.7|2617.2|2630.8|2628.8|2632|2629.2|2620.7|2617.2|1214
1614873900000|2021-03-04 16:05:00|2631.5|2628|2624.5|2621|2631.6|2629.2|2621.7|2618.2|1163
1614874200000|2021-03-04 16:10:00|2624.4|2620.9|2615.9|2612.4|2625.5|2622|2615.9|2612.4|1084
1614874500000|2021-03-04 16:15:00|2616.4|2612.9|2616.4|2612.9|2620.8|2617.3|2615.3|2611.8|1028
1614874800000|2021-03-04 16:20:00|2616.9|2613.4|2615.2|2611.7|2617.9|2614.4|2613.6|2610.1|994
1614875100000|2021-03-04 16:25:00|2614.9|2611.4|2619.1|2615.6|2620|2616.5|2611.6|2608.1|1044
1614875400000|2021-03-04 16:30:00|2618.9|2615.4|2615.4|2611.9|2621.4|2617.9|2614.2|2611.3|1165
1614875700000|2021-03-04 16:35:00|2615.5|2612|2616.9|2614.9|2619.1|2616.3|2614.4|2611.3|862
1614876000000|2021-03-04 16:40:00|2617|2615|2618.7|2615.2|2619|2615.5|2615.1|2611.6|656
1614876300000|2021-03-04 16:45:00|2618|2616|2616.1|2612.6|2622.8|2619.3|2614.5|2611|808
1614876600000|2021-03-04 16:50:00|2615.9|2612.4|2615.9|2612.4|2618.8|2615.3|2614.8|2611.3|741
1614876900000|2021-03-04 16:55:00|2616|2612.5|2615.6|2612.1|2617.2|2613.7|2612.8|2609.3|869
1614877200000|2021-03-04 17:00:00|2615.8|2612.3|2620|2616.5|2620.4|2616.9|2615.1|2611.6|842
1614877500000|2021-03-04 17:05:00|2619.9|2616.4|2623.9|2620.4|2624.4|2620.9|2615.7|2612.2|969
1614877800000|2021-03-04 17:10:00|2623.7|2620.2|2611.4|2607.9|2624|2620.5|2602.3|2598.8|1224
1614878100000|2021-03-04 17:15:00|2611.5|2608|2608.4|2604.9|2618.3|2614.8|2607.9|2604.4|1247
1614878400000|2021-03-04 17:20:00|2608.1|2604.6|2600.4|2596.9|2612.6|2609.1|2595.8|2592.3|1600
1614878700000|2021-03-04 17:25:00|2600.6|2597.1|2596.4|2592.9|2601.2|2597.7|2587.5|2584|1638
1614879000000|2021-03-04 17:30:00|2596.5|2593|2588.6|2585.1|2598.8|2595.3|2585.2|2581.7|1457
1614879300000|2021-03-04 17:35:00|2588.7|2585.2|2590.8|2587.3|2592.4|2588.9|2579.1|2575.6|1550
1614879600000|2021-03-04 17:40:00|2590.4|2586.9|2582.3|2578.8|2595.5|2592|2581.1|2577.6|1505
1614879900000|2021-03-04 17:45:00|2582.2|2578.7|2563.6|2560.1|2582.2|2578.7|2561.9|2558.2|1638
1614880200000|2021-03-04 17:50:00|2563.8|2560.3|2552.5|2549|2567|2563.5|2550|2546.5|1851
1614880500000|2021-03-04 17:55:00|2552.3|2548.8|2547.4|2543.9|2556.1|2552.6|2540.2|2536.7|1665
1614880800000|2021-03-04 18:00:00|2547.2|2543.7|2549.5|2546|2560.2|2556.7|2540.8|2537.3|1573
1614881100000|2021-03-04 18:05:00|2549.4|2545.9|2541.9|2538.4|2549.4|2545.9|2535.2|2532.9|1626
1614881400000|2021-03-04 18:10:00|2542|2538.5|2542.7|2539.2|2546.3|2542.8|2534.7|2531.2|1438
1614881700000|2021-03-04 18:15:00|2542.9|2539.4|2543|2541|2545.3|2542.4|2530.6|2527.4|1388
1614882000000|2021-03-04 18:20:00|2542.5|2540.5|2542.8|2539.3|2548.7|2545.2|2533.5|2530.7|1342
1614882300000|2021-03-04 18:25:00|2542.7|2539.2|2554.4|2552.4|2556.7|2554|2542.7|2539.2|1406
1614882600000|2021-03-04 18:30:00|2554.5|2552.5|2540.1|2536.6|2555.8|2553.5|2536.2|2533|1566
1614882900000|2021-03-04 18:35:00|2540.4|2536.9|2543|2539.5|2546.4|2542.9|2539|2536.1|1111
1614883200000|2021-03-04 18:40:00|2542.4|2538.9|2537|2533.5|2543.3|2540.8|2535.1|2532.1|1106
1614883500000|2021-03-04 18:45:00|2536.9|2533.4|2534.6|2531.1|2539.3|2536.7|2533.1|2529.6|1098
1614883800000|2021-03-04 18:50:00|2534.5|2531|2525.1|2521.6|2535.8|2533.4|2523.1|2519.6|1129
1614884100000|2021-03-04 18:55:00|2524.9|2521.4|2512.5|2509|2524.9|2521.4|2507.8|2504.3|1243
1614884400000|2021-03-04 19:00:00|2512.4|2508.9|2525.8|2522.3|2525.9|2522.8|2512.4|2508.9|1408
1614884700000|2021-03-04 19:05:00|2525.9|2522.4|2531.2|2527.7|2532.3|2529.5|2524.5|2521.3|1123
1614885000000|2021-03-04 19:10:00|2531.3|2527.8|2532.4|2528.9|2536.3|2532.8|2527.4|2524.2|991
1614885300000|2021-03-04 19:15:00|2532.5|2529|2529.9|2526.4|2534|2530.5|2520.9|2517.4|1176
1614885600000|2021-03-04 19:20:00|2530.2|2526.7|2528.5|2525|2534|2530.5|2527.5|2524|1095
1614885900000|2021-03-04 19:25:00|2528.9|2525.4|2533.4|2529.9|2536.8|2533.3|2528.1|2524.6|1001
1614886200000|2021-03-04 19:30:00|2533.5|2530|2527.7|2524.2|2535.7|2532.2|2525.1|2521.6|1074
1614886500000|2021-03-04 19:35:00|2527.6|2524.1|2523.5|2520|2529.9|2526.4|2518.5|2516.3|969
1614886800000|2021-03-04 19:40:00|2523.6|2520.1|2533.5|2531.5|2535.4|2532.8|2523|2519.5|1027
1614887100000|2021-03-04 19:45:00|2533.6|2531.6|2534.5|2531|2535.8|2533.8|2530.3|2528.3|938
1614887400000|2021-03-04 19:50:00|2534.6|2531.1|2540.9|2537.4|2542.4|2539.6|2534.2|2531.1|952
1614887700000|2021-03-04 19:55:00|2540.8|2537.3|2541.4|2537.9|2545.7|2542.2|2539.4|2535.9|911
1614888000000|2021-03-04 20:00:00|2541.5|2538|2537.7|2534.2|2542.8|2539.3|2537.3|2533.8|1062
1614888300000|2021-03-04 20:05:00|2537.8|2534.3|2534.8|2531.3|2541.5|2538|2534.7|2531.2|1069
1614888600000|2021-03-04 20:10:00|2534.4|2530.9|2532.1|2528.6|2534.6|2531.1|2527.1|2523.6|1011
1614888900000|2021-03-04 20:15:00|2532|2528.5|2536.3|2532.8|2537.6|2534.1|2528.1|2524.6|1012
1614889200000|2021-03-04 20:20:00|2536.4|2532.9|2529.9|2526.4|2536.6|2533.1|2529.2|2525.7|1011
1614889500000|2021-03-04 20:25:00|2530.1|2526.6|2536.7|2533.2|2538.2|2534.7|2528.9|2525.4|1016
1614889800000|2021-03-04 20:30:00|2536.6|2533.1|2537.9|2534.4|2540.1|2536.6|2535.7|2532.2|843
1614890100000|2021-03-04 20:35:00|2538.1|2534.6|2537.6|2534.1|2539.7|2536.2|2532.6|2529.1|925
1614890400000|2021-03-04 20:40:00|2537.5|2534|2540.5|2537|2542.7|2539.3|2534.8|2531.3|895
1614890700000|2021-03-04 20:45:00|2540.7|2537.2|2536.7|2533.2|2542.4|2538.9|2536.6|2533.1|920
1614891000000|2021-03-04 20:50:00|2536.8|2533.3|2536.6|2534.6|2540.2|2536.7|2535.3|2532.3|855
1614891300000|2021-03-04 20:55:00|2536.7|2534.7|2538.4|2534.9|2541|2537.5|2535.5|2532.4|847
1614891600000|2021-03-04 21:00:00|2538.1|2534.6|2540.6|2537.1|2541.9|2538.4|2538.1|2534.6|578
1614891900000|2021-03-04 21:05:00|2540.3|2536.8|2540.9|2537.4|2542|2538.5|2538.5|2535|444
1614892200000|2021-03-04 21:10:00|2541.1|2537.6|2541|2537.5|2543|2539.5|2539.5|2536|317
1614892500000|2021-03-04 21:15:00|2540.9|2537.4|2541.5|2538|2543|2539.5|2540|2536.5|272
1614892800000|2021-03-04 21:20:00|2541.4|2537.9|2541.2|2537.7|2542.2|2538.7|2540.4|2536.9|217
1614893100000|2021-03-04 21:25:00|2541.3|2537.8|2542.4|2538.9|2543.2|2539.7|2540.8|2537.3|207
1614893400000|2021-03-04 21:30:00|2542.6|2539.1|2542.7|2539.2|2545.4|2541.9|2541.9|2538.6|221
1614893700000|2021-03-04 21:35:00|2542.5|2539|2542.1|2538.6|2543.7|2540.2|2540.8|2537.3|247
1614894000000|2021-03-04 21:40:00|2542|2538.5|2540.2|2536.7|2542.2|2538.7|2539.2|2535.7|141
1614894300000|2021-03-04 21:45:00|2540.3|2536.8|2534|2530.5|2541.1|2537.6|2534|2530.5|293
1614894600000|2021-03-04 21:50:00|2533.9|2530.4|2535.9|2532.4|2536.7|2533.2|2533|2529.5|278
1614894900000|2021-03-04 21:55:00|2536|2532.5|2539.3|2534|2541.4|2537|2535.9|2530.5|445
1614898800000|2021-03-04 23:00:00|2537.3|2531.5|2542.6|2539.1|2548.5|2543.5|2534.5|2529.7|541
1614899100000|2021-03-04 23:05:00|2542.9|2539.4|2535.4|2531.9|2543.8|2540.3|2533.6|2530.1|474
1614899400000|2021-03-04 23:10:00|2535.8|2532.3|2546.1|2542.6|2546.8|2543.3|2533.5|2530|340
1614899700000|2021-03-04 23:15:00|2546.3|2542.8|2541.2|2537.7|2546.5|2543|2541|2537.5|358
1614900000000|2021-03-04 23:20:00|2541.3|2537.8|2542.3|2538.8|2543.4|2539.9|2537.1|2533.6|439
1614900300000|2021-03-04 23:25:00|2542.4|2538.9|2543.9|2540.4|2544.6|2541.1|2540.9|2537.4|318
1614900600000|2021-03-04 23:30:00|2543.7|2540.2|2544.7|2541.2|2545.5|2542|2540.1|2536.6|421
1614900900000|2021-03-04 23:35:00|2544.3|2540.8|2539.5|2536|2545.6|2542.1|2538.8|2535.3|374
1614901200000|2021-03-04 23:40:00|2539.2|2535.7|2537.7|2534.2|2541.6|2538.1|2537.6|2534.1|365
1614901500000|2021-03-04 23:45:00|2537.8|2534.3|2531.6|2528.1|2538.4|2534.9|2531.6|2528.1|532
1614901800000|2021-03-04 23:50:00|2532.2|2528.7|2533.9|2530.4|2534.8|2531.3|2529.7|2526.2|340
1614902100000|2021-03-04 23:55:00|2534|2530.5|2535.6|2532.1|2537|2533.5|2533.3|2529.8|394
1614902400000|2021-03-05 00:00:00|2535.5|2532|2532.6|2529.1|2536.7|2533.2|2531.9|2528.4|546
1614902700000|2021-03-05 00:05:00|2532.4|2528.9|2525.5|2522|2533.6|2530.1|2525|2521.5|717
1614903000000|2021-03-05 00:10:00|2525.4|2521.9|2527.2|2523.7|2528|2524.5|2521.3|2517.8|702
1614903300000|2021-03-05 00:15:00|2527.1|2523.6|2530.2|2526.7|2531.2|2527.7|2525.2|2521.7|673
1614903600000|2021-03-05 00:20:00|2530.3|2526.8|2531.2|2527.7|2533.1|2529.6|2528.7|2525.2|503
1614903900000|2021-03-05 00:25:00|2531.4|2527.9|2530.6|2527.1|2533.4|2529.9|2529.2|2525.7|399
1614904200000|2021-03-05 00:30:00|2530.8|2527.3|2526.7|2523.2|2531.3|2527.8|2526.2|2522.7|447
1614904500000|2021-03-05 00:35:00|2526.6|2523.1|2530.3|2526.8|2530.3|2526.8|2525.7|2522.2|483
1614904800000|2021-03-05 00:40:00|2530.2|2526.7|2533.1|2529.6|2534.6|2531.1|2529.8|2526.3|425
1614905100000|2021-03-05 00:45:00|2532.9|2529.4|2535.2|2531.7|2537.4|2534.3|2532.3|2528.8|635
1614905400000|2021-03-05 00:50:00|2535.1|2531.6|2538.1|2534.6|2539|2536.2|2534.9|2531.5|573
1614905700000|2021-03-05 00:55:00|2538.2|2534.7|2540|2536.5|2540.1|2537|2536.9|2533.6|533
1614906000000|2021-03-05 01:00:00|2540.4|2536.9|2525.7|2522.2|2540.4|2536.9|2513.8|2510.3|1366
1614906300000|2021-03-05 01:05:00|2525.6|2522.1|2519|2515.5|2526.2|2522.7|2514.4|2510.9|1237
1614906600000|2021-03-05 01:10:00|2519.2|2515.7|2517.4|2513.9|2519.2|2515.7|2511.2|2507.7|1127
1614906900000|2021-03-05 01:15:00|2517.5|2514|2511.5|2508|2518.5|2515|2506.4|2502.9|1023
1614907200000|2021-03-05 01:20:00|2511.6|2508.1|2521.2|2517.7|2521.2|2517.7|2509.7|2506.2|972
1614907500000|2021-03-05 01:25:00|2520.9|2517.4|2520.1|2516.6|2522.6|2519.1|2515.8|2512.3|851
1614907800000|2021-03-05 01:30:00|2520|2516.5|2520.7|2517.2|2521.7|2518.2|2515.5|2512|939
1614908100000|2021-03-05 01:35:00|2520.8|2517.3|2522.2|2518.7|2524.7|2521.2|2518.2|2514.7|934
1614908400000|2021-03-05 01:40:00|2522.3|2518.8|2526.5|2523|2527.7|2524.2|2519.2|2515.7|895
1614908700000|2021-03-05 01:45:00|2526.6|2523.1|2527.9|2524.4|2529.8|2526.3|2523.8|2520.3|1021
1614909000000|2021-03-05 01:50:00|2527.6|2524.1|2523.5|2520|2529|2525.9|2522.3|2518.8|905
1614909300000|2021-03-05 01:55:00|2523.4|2519.9|2519.7|2516.2|2525.4|2521.9|2519|2515.5|833
1614909600000|2021-03-05 02:00:00|2519.6|2516.1|2517.2|2513.7|2521.4|2517.9|2516.8|2513.5|727
1614909900000|2021-03-05 02:05:00|2517.3|2513.8|2515.1|2511.6|2518.7|2515.2|2514.4|2510.9|604
1614910200000|2021-03-05 02:10:00|2515|2511.5|2519.6|2516.1|2520.3|2516.8|2514.3|2510.8|629
1614910500000|2021-03-05 02:15:00|2519.5|2516|2521.2|2517.7|2521.5|2518|2517.9|2514.4|540
1614910800000|2021-03-05 02:20:00|2521.3|2517.8|2523.9|2520.4|2525.3|2521.8|2521.3|2517.8|603
1614911100000|2021-03-05 02:25:00|2524|2520.5|2521.6|2518.1|2524.4|2520.9|2519.8|2516.3|502
1614911400000|2021-03-05 02:30:00|2521.7|2518.2|2523.9|2520.4|2524.8|2521.3|2519.8|2516.3|656
1614911700000|2021-03-05 02:35:00|2523.8|2520.3|2520.1|2516.6|2524.5|2521|2519.9|2516.4|627
1614912000000|2021-03-05 02:40:00|2520|2516.5|2518.8|2515.3|2520.1|2516.6|2517.3|2513.8|586
1614912300000|2021-03-05 02:45:00|2518.7|2515.2|2524.7|2521.2|2525.4|2521.9|2518.7|2515.2|645
1614912600000|2021-03-05 02:50:00|2524.8|2521.3|2524.7|2521.2|2525.9|2522.4|2522.3|2518.8|576
1614912900000|2021-03-05 02:55:00|2524.8|2521.3|2528|2524.5|2528.5|2525|2523.4|2519.9|473
1614913200000|2021-03-05 03:00:00|2528.2|2524.7|2529.9|2526.4|2532.4|2528.9|2526.5|2523|577
1614913500000|2021-03-05 03:05:00|2530|2526.5|2526.3|2522.8|2532.1|2528.6|2524.6|2521.6|623
1614913800000|2021-03-05 03:10:00|2526.4|2522.9|2527.7|2524.2|2529.6|2526.1|2525.6|2522.1|646
1614914100000|2021-03-05 03:15:00|2527.6|2524.1|2524|2520.5|2527.8|2524.3|2523.8|2520.3|511
1614914400000|2021-03-05 03:20:00|2524.2|2520.7|2521|2517.5|2524.4|2520.9|2520.6|2517.1|581
1614914700000|2021-03-05 03:25:00|2520.8|2517.3|2521.5|2518|2521.9|2518.4|2517.9|2514.4|552
1614915000000|2021-03-05 03:30:00|2521.6|2518.1|2527|2523.5|2527.2|2523.7|2521.3|2517.8|480
1614915300000|2021-03-05 03:35:00|2527.2|2523.7|2527.8|2524.3|2528.4|2524.9|2524.8|2521.3|379
1614915600000|2021-03-05 03:40:00|2527.6|2524.1|2524.8|2521.3|2527.9|2524.4|2524.6|2521.1|362
1614915900000|2021-03-05 03:45:00|2524.7|2521.2|2525.1|2521.6|2526.6|2523.1|2524.2|2520.7|324
1614916200000|2021-03-05 03:50:00|2525.4|2521.9|2527|2523.5|2528|2524.5|2525.2|2521.7|397
1614916500000|2021-03-05 03:55:00|2527.2|2523.7|2528|2524.5|2528.9|2525.4|2525.4|2522.7|282
1614916800000|2021-03-05 04:00:00|2527.7|2524.2|2524.6|2521.1|2528.4|2524.9|2524.1|2520.6|474
1614917100000|2021-03-05 04:05:00|2524.5|2521|2523.8|2520.3|2525.4|2521.9|2523|2519.5|308
1614917400000|2021-03-05 04:10:00|2523.9|2520.4|2524.7|2521.2|2525.1|2521.6|2523.4|2519.9|273
1614917700000|2021-03-05 04:15:00|2524.6|2521.1|2523.8|2520.3|2525.2|2521.7|2522.4|2518.9|262
1614918000000|2021-03-05 04:20:00|2523.7|2520.2|2526.6|2523.1|2526.8|2523.3|2522.6|2519.1|351
1614918300000|2021-03-05 04:25:00|2526.9|2523.4|2524.9|2521.4|2527|2523.5|2524.2|2520.7|384
1614918600000|2021-03-05 04:30:00|2525.1|2521.6|2520.8|2517.3|2526.5|2523|2520.6|2517.1|315
1614918900000|2021-03-05 04:35:00|2520.7|2517.2|2521.4|2517.9|2522.4|2518.9|2520.2|2516.7|311
1614919200000|2021-03-05 04:40:00|2521.3|2517.8|2522.1|2518.6|2522.9|2519.4|2521.2|2517.7|330
1614919500000|2021-03-05 04:45:00|2521.9|2518.4|2524.1|2520.6|2524.7|2521.2|2521.4|2517.9|277
1614919800000|2021-03-05 04:50:00|2524.2|2520.7|2523|2519.5|2525.6|2522.1|2522.9|2519.4|250
1614920100000|2021-03-05 04:55:00|2523.1|2519.6|2523.2|2519.7|2524.6|2521.1|2522.5|2519|304
1614920400000|2021-03-05 05:00:00|2523.1|2519.6|2527.2|2523.7|2527.9|2524.4|2523.1|2519.6|354
1614920700000|2021-03-05 05:05:00|2527.3|2523.8|2523.6|2520.1|2527.3|2523.8|2522.6|2519.1|378
1614921000000|2021-03-05 05:10:00|2523.5|2520|2521.6|2518.1|2524.2|2520.7|2521.5|2518|306
1614921300000|2021-03-05 05:15:00|2521.5|2518|2521.9|2518.4|2524.3|2520.8|2521.2|2517.7|332
1614921600000|2021-03-05 05:20:00|2522.3|2518.8|2519.6|2516.1|2522.3|2518.8|2518.7|2515.2|265
1614921900000|2021-03-05 05:25:00|2519.5|2516|2520|2516.5|2520.4|2516.9|2517.2|2513.7|255
1614922200000|2021-03-05 05:30:00|2519.9|2516.4|2525.3|2521.8|2526.5|2523|2516.3|2512.8|812
1614922500000|2021-03-05 05:35:00|2525.2|2521.7|2526.2|2522.7|2527.7|2524.2|2524|2520.5|523
1614922800000|2021-03-05 05:40:00|2526.3|2522.8|2524.9|2521.4|2526.6|2523.1|2523.2|2519.7|533
1614923100000|2021-03-05 05:45:00|2524.8|2521.3|2522|2518.5|2526.4|2522.9|2521.8|2518.3|512
1614923400000|2021-03-05 05:50:00|2522.2|2518.7|2524.6|2521.1|2524.8|2521.3|2521.3|2517.8|709
1614923700000|2021-03-05 05:55:00|2524.7|2521.2|2527.6|2524.1|2528.8|2525.3|2522.8|2519.3|939
1614924000000|2021-03-05 06:00:00|2527.5|2524|2526.1|2522.6|2529.5|2526|2525.9|2522.4|669
1614924300000|2021-03-05 06:05:00|2525.8|2522.3|2529.5|2526|2531.5|2528|2525.6|2522.1|751
1614924600000|2021-03-05 06:10:00|2529.7|2526.2|2529|2525.5|2531.9|2528.4|2527.6|2524.1|666
1614924900000|2021-03-05 06:15:00|2528.9|2525.4|2532.1|2528.6|2532.5|2529|2528.5|2525|671
1614925200000|2021-03-05 06:20:00|2531.9|2528.4|2527.3|2523.8|2532.5|2529|2525.8|2522.3|670
1614925500000|2021-03-05 06:25:00|2527.2|2523.7|2528.4|2524.9|2532.2|2528.7|2524|2520.5|649
1614925800000|2021-03-05 06:30:00|2528.5|2525|2524.4|2520.9|2528.5|2525|2523.5|2520|494
1614926100000|2021-03-05 06:35:00|2524.3|2520.8|2522.9|2519.4|2524.4|2520.9|2520.2|2516.7|588
1614926400000|2021-03-05 06:40:00|2522.8|2519.3|2524.2|2520.7|2526.5|2523|2522.5|2519|575
1614926700000|2021-03-05 06:45:00|2524.1|2520.6|2523.1|2519.6|2525.3|2521.8|2522.5|2519|487
1614927000000|2021-03-05 06:50:00|2523.3|2519.8|2522.6|2519.1|2525.6|2522.1|2521.9|2518.4|587
1614927300000|2021-03-05 06:55:00|2522.5|2519|2522.9|2519.4|2524.8|2520.9|2521.6|2518.1|533
1614927600000|2021-03-05 07:00:00|2523.1|2519.6|2527.6|2524.1|2530.4|2526.9|2519.5|2516|636
1614927900000|2021-03-05 07:05:00|2527.5|2524|2528|2524.5|2529.6|2526.1|2526|2522.5|608
1614928200000|2021-03-05 07:10:00|2528.2|2524.7|2532.1|2528.6|2533.2|2529.7|2528|2524.5|518
1614928500000|2021-03-05 07:15:00|2532.2|2528.7|2529.8|2526.3|2533.7|2530.2|2528.3|2524.8|577
1614928800000|2021-03-05 07:20:00|2530|2526.5|2526.9|2523.4|2530.3|2526.8|2526.2|2522.7|566
1614929100000|2021-03-05 07:25:00|2526.6|2523.1|2530.5|2527|2531.3|2527.8|2526.4|2522.9|551
1614929400000|2021-03-05 07:30:00|2530.6|2527.1|2529.1|2525.6|2533.8|2530.3|2528.7|2525.2|568
1614929700000|2021-03-05 07:35:00|2529.2|2525.7|2532.8|2529.3|2532.8|2529.3|2527.1|2523.6|494
1614930000000|2021-03-05 07:40:00|2532.7|2529.2|2529.1|2525.6|2533.4|2529.9|2527.2|2523.7|533
1614930300000|2021-03-05 07:45:00|2529|2525.5|2525.7|2522.2|2530.3|2526.8|2524.1|2520.6|582
1614930600000|2021-03-05 07:50:00|2525.6|2522.1|2526.2|2522.7|2526.9|2523.4|2522.2|2518.7|543
1614930900000|2021-03-05 07:55:00|2526.1|2522.6|2524.6|2522.6|2527.1|2523.8|2522.5|2519.5|658
1614931200000|2021-03-05 08:00:00|2524.8|2522.8|2520.4|2518.4|2526|2523.2|2518.9|2516.3|921
1614931500000|2021-03-05 08:05:00|2520.5|2518.5|2520.1|2516.6|2522.7|2519.9|2519.5|2516|764
1614931800000|2021-03-05 08:10:00|2520.2|2516.7|2523.3|2519.8|2527.2|2523.7|2519.9|2516.4|781
1614932100000|2021-03-05 08:15:00|2523.4|2519.9|2521.1|2519.1|2523.7|2520.5|2519.8|2517.5|761
1614932400000|2021-03-05 08:20:00|2521.2|2519.2|2516.5|2513|2521.4|2519.4|2514.2|2510.7|801
1614932700000|2021-03-05 08:25:00|2516.4|2512.9|2519.2|2515.7|2519.9|2516.4|2513.1|2509.6|791
1614933000000|2021-03-05 08:30:00|2519.3|2515.8|2519.4|2515.9|2520.2|2516.7|2517.3|2513.8|579
1614933300000|2021-03-05 08:35:00|2519.5|2516|2527.1|2523.6|2529.6|2526.1|2517.4|2513.9|768
1614933600000|2021-03-05 08:40:00|2527|2523.5|2527.3|2523.8|2530.3|2526.8|2525.7|2522.2|766
1614933900000|2021-03-05 08:45:00|2527.4|2523.9|2524.3|2520.8|2529.5|2526|2523.7|2520.2|628
1614934200000|2021-03-05 08:50:00|2524.2|2520.7|2522.6|2519.1|2526.5|2523.9|2521.2|2518.2|703
1614934500000|2021-03-05 08:55:00|2522.7|2519.2|2527.8|2524.3|2530.3|2526.8|2522|2518.5|687
1614934800000|2021-03-05 09:00:00|2527.7|2524.2|2532.1|2528.6|2532.4|2528.9|2525.6|2522.1|584
1614935100000|2021-03-05 09:05:00|2532|2528.5|2533.5|2530|2535.9|2532.4|2531.4|2527.9|574
1614935400000|2021-03-05 09:10:00|2533.6|2530.1|2528.6|2525.1|2533.6|2530.1|2528.5|2525|554
1614935700000|2021-03-05 09:15:00|2528.1|2524.6|2524.2|2522.2|2528.8|2525.3|2524|2522|576
1614936000000|2021-03-05 09:20:00|2524.3|2522.3|2524.3|2522.3|2525.4|2523|2521.8|2519.4|601
1614936300000|2021-03-05 09:25:00|2524.7|2522.7|2524.8|2522.8|2525.1|2523.1|2521.5|2518.9|684
1614936600000|2021-03-05 09:30:00|2524.7|2522.7|2524.7|2521.2|2524.8|2522.8|2521.6|2518.9|576
1614936900000|2021-03-05 09:35:00|2524.8|2521.3|2525.1|2521.6|2526.4|2522.9|2522.8|2519.3|486
1614937200000|2021-03-05 09:40:00|2525|2521.5|2520.8|2518.8|2525.6|2522.1|2519.9|2516.4|493
1614937500000|2021-03-05 09:45:00|2520.6|2518.6|2520.6|2518.6|2521.3|2519.3|2519.5|2517.1|527
1614937800000|2021-03-05 09:50:00|2520.5|2518.5|2521.2|2519.2|2521.8|2519.8|2519.5|2517.5|453
1614938100000|2021-03-05 09:55:00|2521.1|2519.1|2521.5|2519.5|2521.9|2519.5|2520.5|2517.7|290
1614938400000|2021-03-05 10:00:00|2521.3|2519.3|2524.2|2522.2|2525.3|2522.4|2520.1|2516.6|556
1614938700000|2021-03-05 10:05:00|2523.9|2521.9|2524.3|2520.8|2524.5|2522.1|2521.6|2518.9|444
1614939000000|2021-03-05 10:10:00|2524.6|2521.1|2524.8|2521.3|2525.4|2521.9|2522|2518.5|442
1614939300000|2021-03-05 10:15:00|2524.7|2521.2|2526.8|2524.8|2527.5|2524.9|2523.2|2519.7|456
1614939600000|2021-03-05 10:20:00|2526.7|2524.7|2528.4|2526.4|2528.5|2526.5|2525.7|2523.7|416
1614939900000|2021-03-05 10:25:00|2528.5|2526.5|2527.5|2525.5|2528.9|2526.9|2525.6|2523.6|473
1614940200000|2021-03-05 10:30:00|2527.6|2525.6|2529.8|2527.8|2530.7|2528|2526.7|2524.7|444
1614940500000|2021-03-05 10:35:00|2529.9|2527.9|2529.8|2527.8|2531.2|2529.2|2529.4|2527.4|437
1614940800000|2021-03-05 10:40:00|2529.7|2527.7|2530|2528|2531.1|2529.1|2528.6|2526.5|472
1614941100000|2021-03-05 10:45:00|2529.9|2527.9|2529.3|2525.8|2530.5|2528.3|2528.1|2525|331
1614941400000|2021-03-05 10:50:00|2529.4|2525.9|2529.4|2525.9|2530.2|2526.7|2528.3|2524.8|334
1614941700000|2021-03-05 10:55:00|2529.3|2525.8|2528.1|2524.6|2529.9|2526.4|2528.1|2524.6|316
1614942000000|2021-03-05 11:00:00|2528.2|2524.7|2529.9|2526.4|2530.6|2527.7|2527.4|2524.1|398
1614942300000|2021-03-05 11:05:00|2530|2526.5|2528.3|2524.8|2530.1|2527.2|2527.1|2523.9|361
1614942600000|2021-03-05 11:10:00|2528.4|2524.9|2529.4|2525.9|2531|2527.5|2528.4|2524.9|381
1614942900000|2021-03-05 11:15:00|2529.3|2525.8|2530.2|2528.2|2531.2|2528.3|2527.8|2525.1|417
1614943200000|2021-03-05 11:20:00|2530.1|2528.1|2534.6|2531.1|2535.6|2532.1|2529.6|2527.6|457
1614943500000|2021-03-05 11:25:00|2534.5|2531|2541.1|2537.6|2541.2|2537.7|2534|2530.5|466
1614943800000|2021-03-05 11:30:00|2541|2537.5|2540.8|2538.8|2541.7|2539.1|2537.3|2533.8|636
1614944100000|2021-03-05 11:35:00|2540.3|2538.3|2543.2|2539.7|2543.5|2540.1|2540.3|2536.9|504
1614944400000|2021-03-05 11:40:00|2543.1|2539.6|2536.9|2533.4|2543.8|2540.3|2536.8|2533.3|433
1614944700000|2021-03-05 11:45:00|2537.1|2533.6|2537.8|2535.8|2539.9|2537.9|2536.5|2533|454
1614945000000|2021-03-05 11:50:00|2537.9|2535.9|2539.4|2535.9|2541.6|2539|2537.6|2535.4|489
1614945300000|2021-03-05 11:55:00|2539.2|2535.7|2534.3|2530.8|2539.8|2536.3|2533.9|2530.4|454
1614945600000|2021-03-05 12:00:00|2534.2|2530.7|2533|2529.5|2537.4|2534.2|2532.5|2529|594
1614945900000|2021-03-05 12:05:00|2532.9|2529.4|2535.9|2533.9|2538|2535.2|2532.6|2529.2|581
1614946200000|2021-03-05 12:10:00|2535.8|2533.8|2534.5|2532.5|2537.7|2535.5|2534|2531.9|625
1614946500000|2021-03-05 12:15:00|2534.4|2532.4|2537.1|2535.1|2538|2535.6|2533|2531|577
1614946800000|2021-03-05 12:20:00|2537|2535|2537.3|2535.3|2538.4|2535.6|2535.3|2532.8|542
1614947100000|2021-03-05 12:25:00|2537.5|2535.5|2539.3|2535.8|2540|2536.5|2537|2533.9|533
1614947400000|2021-03-05 12:30:00|2539.2|2535.7|2536.9|2533.4|2539.7|2536.2|2535.9|2533|510
1614947700000|2021-03-05 12:35:00|2537|2533.5|2534.8|2531.3|2537|2533.7|2534.4|2530.9|446
1614948000000|2021-03-05 12:40:00|2534.9|2531.4|2540.2|2536.7|2541.7|2538.2|2532|2528.8|480
1614948300000|2021-03-05 12:45:00|2540.1|2536.6|2536.7|2534.7|2540.1|2536.6|2534.5|2532.1|558
1614948600000|2021-03-05 12:50:00|2536.6|2534.6|2537|2535|2538.6|2536.1|2533.7|2530.9|639
1614948900000|2021-03-05 12:55:00|2537.5|2535.5|2539.8|2536.3|2541.3|2538.3|2536.7|2534.4|645
1614949200000|2021-03-05 13:00:00|2540|2536.5|2537.2|2535.2|2542.6|2539.1|2533.1|2530.5|1029
1614949500000|2021-03-05 13:05:00|2537.1|2535.1|2533.9|2530.4|2538.8|2536.4|2533.4|2530.2|880
1614949800000|2021-03-05 13:10:00|2534|2530.5|2532.9|2530.9|2536.9|2534.2|2530.8|2528|752
1614950100000|2021-03-05 13:15:00|2533|2531|2531.2|2529.2|2534.8|2532.8|2530.8|2528.6|797
1614950400000|2021-03-05 13:20:00|2531.1|2529.1|2533.1|2529.6|2535.4|2532.4|2526.4|2524|721
1614950700000|2021-03-05 13:25:00|2533.2|2529.7|2536.6|2527.9|2537.1|2531.7|2530.8|2527.3|468
1614951000000|2021-03-05 13:30:00|2537.4|2528.1|2502.8|2499.3|2537.7|2528.4|2491.5|2488|1167
1614951300000|2021-03-05 13:35:00|2502.7|2499.2|2510.1|2506.6|2511.6|2508.1|2500.4|2496.9|978
1614951600000|2021-03-05 13:40:00|2509.9|2506.4|2518.4|2514.9|2518.4|2514.9|2498|2494.5|928
1614951900000|2021-03-05 13:45:00|2518.7|2515.2|2522.4|2518.9|2531.6|2528.1|2517|2513.5|1260
1614952200000|2021-03-05 13:50:00|2522.5|2519|2515.2|2511.7|2523.1|2519.6|2512.8|2509.3|1208
1614952500000|2021-03-05 13:55:00|2515.1|2511.6|2514.6|2511.1|2518|2515|2510.4|2507.4|1012
1614952800000|2021-03-05 14:00:00|2514.7|2511.2|2519.1|2515.6|2524|2520.5|2513.9|2510.4|1019
1614953100000|2021-03-05 14:05:00|2519.2|2515.7|2524.6|2521.1|2524.9|2521.4|2515.3|2512.2|881
1614953400000|2021-03-05 14:10:00|2524.4|2520.9|2525.1|2523.1|2526.1|2523.6|2521.5|2519|918
1614953700000|2021-03-05 14:15:00|2525|2523|2539.6|2536.1|2541.5|2538.2|2525|2522|1288
1614954000000|2021-03-05 14:20:00|2539.7|2536.2|2537.4|2533.9|2548.4|2544.9|2535.9|2533.8|960
1614954300000|2021-03-05 14:25:00|2537.2|2533.7|2540.3|2538.3|2540.9|2538.9|2534|2531.5|837
1614954600000|2021-03-05 14:30:00|2540.2|2538.2|2532.9|2529.4|2540.2|2538.2|2532.4|2528.9|995
1614954900000|2021-03-05 14:35:00|2532.6|2529.1|2517.3|2515.3|2532.8|2529.3|2517.2|2515.2|938
1614955200000|2021-03-05 14:40:00|2518.3|2516.3|2522.9|2520.9|2525.1|2521.6|2518.3|2515.6|898
1614955500000|2021-03-05 14:45:00|2522.8|2520.8|2518.9|2516.9|2525.8|2523.8|2518.7|2515.5|1063
1614955800000|2021-03-05 14:50:00|2518.5|2516.5|2512|2510|2521.6|2519.6|2510.4|2508.4|1520
1614956100000|2021-03-05 14:55:00|2512.1|2510.1|2515.7|2513.7|2516.2|2514|2508.9|2506.4|1450
1614956400000|2021-03-05 15:00:00|2515.8|2513.8|2522.6|2520.6|2524.6|2522.6|2515.4|2513.4|1371
1614956700000|2021-03-05 15:05:00|2522.3|2520.3|2527.9|2525.9|2531.8|2529.1|2520.3|2518.3|1428
1614957000000|2021-03-05 15:10:00|2527.8|2525.8|2520.1|2518.1|2529.2|2527.2|2518.8|2515.3|1308
1614957300000|2021-03-05 15:15:00|2520|2518|2521.7|2519.7|2525|2523|2517.9|2515.9|1104
1614957600000|2021-03-05 15:20:00|2521.6|2519.6|2522|2520|2524.5|2522.5|2519.4|2517.4|1166
1614957900000|2021-03-05 15:25:00|2522.2|2520.2|2521.9|2519.9|2531|2528.9|2521.7|2519.7|1427
1614958200000|2021-03-05 15:30:00|2521.8|2519.8|2520.5|2517|2523.5|2521.5|2517.6|2515.6|1018
1614958500000|2021-03-05 15:35:00|2520.3|2516.8|2518.7|2516.7|2528.3|2526.3|2518.2|2516.2|1055
1614958800000|2021-03-05 15:40:00|2518.6|2516.6|2521.7|2519.7|2523.4|2521.4|2517.5|2515.5|1071
1614959100000|2021-03-05 15:45:00|2521.6|2519.6|2520.6|2518.6|2521.9|2519.9|2516.9|2514.9|1006
1614959400000|2021-03-05 15:50:00|2520.5|2518.5|2515.5|2513.5|2521.4|2519.4|2514.6|2512.6|1110
1614959700000|2021-03-05 15:55:00|2515.6|2513.6|2511.6|2508.1|2515.8|2513.8|2510.3|2507.5|1110
1614960000000|2021-03-05 16:00:00|2511.7|2508.2|2506.6|2504.6|2513.5|2511.5|2505.9|2503.6|1060
1614960300000|2021-03-05 16:05:00|2506.5|2504.5|2503.4|2501.4|2508.3|2506.3|2503.1|2500.4|1033
1614960600000|2021-03-05 16:10:00|2503.3|2501.3|2502.5|2500.5|2506.8|2504.8|2500.9|2498.9|1000
1614960900000|2021-03-05 16:15:00|2502.4|2500.4|2503.6|2501.6|2505.1|2503.1|2495.6|2493.6|979
1614961200000|2021-03-05 16:20:00|2504|2502|2509.7|2507.7|2512.9|2510.9|2503.4|2501.1|896
1614961500000|2021-03-05 16:25:00|2509.6|2507.6|2503.6|2501.6|2512.2|2510.2|2502.3|2500.3|958
1614961800000|2021-03-05 16:30:00|2503.5|2501.5|2498.7|2496.7|2505.8|2503.8|2497.5|2495.5|963
1614962100000|2021-03-05 16:35:00|2498.9|2496.9|2501.8|2499.8|2504.1|2502.1|2497.5|2495.5|916
1614962400000|2021-03-05 16:40:00|2501.7|2499.7|2500.5|2498.5|2501.9|2499.9|2492.6|2490.6|1005
1614962700000|2021-03-05 16:45:00|2500.4|2498.4|2492.3|2488.8|2500.9|2498.9|2490|2488|1167
1614963000000|2021-03-05 16:50:00|2492.2|2488.7|2490.2|2486.7|2493.7|2491.7|2484.2|2482.2|1175
1614963300000|2021-03-05 16:55:00|2490.3|2486.8|2496.4|2494.4|2496.9|2494.9|2487.4|2484.6|1007
1614963600000|2021-03-05 17:00:00|2496.1|2494.1|2500.2|2498.2|2502.3|2499.7|2492.4|2490.4|1067
1614963900000|2021-03-05 17:05:00|2500.4|2498.4|2500.1|2498.1|2502|2500|2498.1|2496.1|810
1614964200000|2021-03-05 17:10:00|2500|2498|2505.4|2501.9|2507.4|2505.4|2499.4|2497.4|824
1614964500000|2021-03-05 17:15:00|2505.6|2502.1|2513.4|2509.9|2515.4|2511.9|2505|2501.5|1059
1614964800000|2021-03-05 17:20:00|2513.2|2509.7|2514.8|2511.3|2516.5|2513|2510.9|2507.4|951
1614965100000|2021-03-05 17:25:00|2514.6|2511.1|2514.9|2511.4|2517.5|2514|2512.8|2509.3|733
1614965400000|2021-03-05 17:30:00|2514.8|2511.3|2512.9|2510.9|2517.2|2513.7|2512.7|2509.8|767
1614965700000|2021-03-05 17:35:00|2512.5|2510.5|2515.5|2512|2516.6|2513.3|2509.6|2506.1|905
1614966000000|2021-03-05 17:40:00|2515.6|2512.1|2521.1|2517.6|2521.4|2517.9|2514.7|2511.2|781
1614966300000|2021-03-05 17:45:00|2521.3|2517.8|2515.8|2512.3|2521.3|2517.8|2515.1|2511.6|774
1614966600000|2021-03-05 17:50:00|2515.9|2512.4|2515.8|2512.3|2518.1|2515.4|2513.7|2510.2|863
1614966900000|2021-03-05 17:55:00|2515.9|2512.4|2520|2516.5|2521.8|2518.3|2515.3|2511.8|873
1614967200000|2021-03-05 18:00:00|2520.1|2516.6|2516.1|2512.6|2521.6|2518.1|2514.6|2511.1|806
1614967500000|2021-03-05 18:05:00|2516|2512.5|2520.1|2516.6|2521.5|2518|2515.9|2512.4|752
1614967800000|2021-03-05 18:10:00|2519.9|2516.4|2520.3|2516.8|2520.9|2518.5|2517.8|2514.3|651
1614968100000|2021-03-05 18:15:00|2520.1|2516.6|2526.3|2522.8|2526.8|2523.3|2520|2516.5|758
1614968400000|2021-03-05 18:20:00|2526.2|2522.7|2528.9|2525.4|2529.1|2525.7|2523.4|2519.9|770
1614968700000|2021-03-05 18:25:00|2528.4|2524.9|2527.3|2523.8|2530|2527.1|2524.2|2520.7|740
1614969000000|2021-03-05 18:30:00|2527.1|2523.6|2527.7|2524.2|2528.5|2525.8|2524.1|2520.6|720
1614969300000|2021-03-05 18:35:00|2527.8|2524.3|2529.9|2526.4|2530|2526.9|2527.1|2523.6|608
1614969600000|2021-03-05 18:40:00|2530|2526.5|2525.1|2521.6|2530.7|2528|2524.3|2520.8|712
1614969900000|2021-03-05 18:45:00|2525.2|2521.7|2525.2|2521.7|2526.7|2523.2|2524|2520.5|727
1614970200000|2021-03-05 18:50:00|2525.3|2521.8|2521.8|2518.3|2527|2523.5|2521.5|2518|643
1614970500000|2021-03-05 18:55:00|2522|2518.5|2523.6|2520.1|2523.8|2520.3|2521|2517.5|592
1614970800000|2021-03-05 19:00:00|2523.7|2520.2|2522.6|2519.1|2525|2521.5|2521|2517.5|724
1614971100000|2021-03-05 19:05:00|2522.3|2518.8|2518.8|2515.3|2522.6|2519.1|2517.6|2514.1|720
1614971400000|2021-03-05 19:10:00|2518.9|2515.4|2520.1|2516.6|2520.6|2517.1|2517.9|2514.4|576
1614971700000|2021-03-05 19:15:00|2520.4|2516.9|2517.1|2513.6|2522|2518.5|2514.6|2511.1|644
1614972000000|2021-03-05 19:20:00|2517.2|2513.7|2518.8|2515.3|2519.3|2515.8|2516|2512.5|600
1614972300000|2021-03-05 19:25:00|2518.9|2515.4|2520.6|2517.1|2521|2517.5|2518.3|2514.8|524
1614972600000|2021-03-05 19:30:00|2520.5|2517|2522.3|2518.8|2522.8|2519.3|2520.5|2517|534
1614972900000|2021-03-05 19:35:00|2522.4|2518.9|2519.3|2515.8|2522.6|2519.1|2519|2515.8|433
1614973200000|2021-03-05 19:40:00|2519.4|2515.9|2519.5|2516|2521|2518.1|2517.7|2514.8|387
1614973500000|2021-03-05 19:45:00|2519.6|2516.1|2519.3|2515.8|2520.3|2517.6|2518.4|2515.1|496
1614973800000|2021-03-05 19:50:00|2519.6|2516.1|2520.7|2517.2|2521|2518.2|2516.5|2513.6|434
1614974100000|2021-03-05 19:55:00|2520.8|2517.3|2522.5|2519|2525.3|2522.3|2519.9|2516.8|510
1614974400000|2021-03-05 20:00:00|2522.8|2519.3|2522.7|2519.2|2523.7|2520.9|2520|2517.1|455
1614974700000|2021-03-05 20:05:00|2521.9|2519.9|2522.2|2518.7|2522.9|2520.2|2520.5|2517.6|306
1614975000000|2021-03-05 20:10:00|2522.3|2518.8|2523.1|2519.6|2523.2|2520.5|2520.7|2517.9|359
1614975300000|2021-03-05 20:15:00|2523|2519.5|2522.5|2519|2525.7|2522.6|2520.3|2517.3|370
1614975600000|2021-03-05 20:20:00|2521.6|2519.6|2522.7|2519.2|2523|2520.3|2520.3|2517.4|379
1614975900000|2021-03-05 20:25:00|2522.6|2519.1|2520.5|2517|2522.7|2519.9|2518.6|2515.8|477
1614976200000|2021-03-05 20:30:00|2520.6|2517.1|2517|2515|2521.1|2518.4|2516.8|2513.9|456
1614976500000|2021-03-05 20:35:00|2517.1|2515.1|2519.2|2517.2|2519.5|2517.5|2516.1|2513.4|380
1614976800000|2021-03-05 20:40:00|2519.9|2516.4|2517.9|2515.9|2520.1|2517.5|2516.3|2513.9|468
1614977100000|2021-03-05 20:45:00|2518|2516|2519.5|2517.5|2521.2|2519.2|2517.4|2514.9|474
1614977400000|2021-03-05 20:50:00|2519.8|2517.8|2520.9|2518.9|2522.6|2520.6|2517.7|2514.9|491
1614977700000|2021-03-05 20:55:00|2521|2519|2518.3|2516.3|2521.6|2519.6|2517.3|2514.8|609
1614978000000|2021-03-05 21:00:00|2518|2516|2519.4|2517.4|2520.1|2517.7|2518|2515.5|194
1614978300000|2021-03-05 21:05:00|2519.2|2517.2|2520.7|2517.2|2521|2518.3|2518.7|2515.5|230
1614978600000|2021-03-05 21:10:00|2520.4|2516.9|2520|2516.5|2521.5|2518.8|2519.2|2516.3|167
1614978900000|2021-03-05 21:15:00|2519.1|2517.1|2519.2|2517.2|2520|2517.8|2518.4|2515.6|116
1614979200000|2021-03-05 21:20:00|2519.3|2517.3|2520.2|2516.7|2520.6|2518.2|2519.2|2516.3|151
1614979500000|2021-03-05 21:25:00|2520.3|2516.8|2520.5|2517|2520.7|2517.5|2517.8|2514.9|151
1614979800000|2021-03-05 21:30:00|2520|2516.5|2524.5|2521|2524.7|2521.2|2520|2516.5|186
1614980100000|2021-03-05 21:35:00|2524.1|2520.6|2523.6|2520.1|2524.5|2521.3|2522.7|2519.2|81
1614980400000|2021-03-05 21:40:00|2524.5|2521|2524.7|2521.2|2525.5|2522|2521.4|2517.9|148
1614980700000|2021-03-05 21:45:00|2524.3|2520.8|2524.2|2520.7|2526.6|2523.1|2522.8|2519.3|230
1614981000000|2021-03-05 21:50:00|2523.2|2519.7|2524.4|2520.9|2525.3|2521.8|2522.2|2518.7|135
1614981300000|2021-03-05 21:55:00|2523.9|2520.4|2530.4|2518.4|2532|2523.3|2522.9|2518.3|180
1615158000000|2021-03-07 23:00:00|2542.4|2538.9|2548.3|2544.8|2556.4|2549|2537.3|2525.8|849
1615158300000|2021-03-07 23:05:00|2548.9|2545.4|2552.6|2546.3|2557.5|2550.7|2547.6|2542.7|850
1615158600000|2021-03-07 23:10:00|2552.1|2546.4|2551|2547.5|2556.6|2550.1|2548.1|2544.2|552
1615158900000|2021-03-07 23:15:00|2552.5|2547.1|2553.1|2549.6|2560.7|2555.8|2549.9|2544.9|807
1615159200000|2021-03-07 23:20:00|2552.8|2549.3|2556.6|2553.1|2562.2|2556|2551.7|2548.2|623
1615159500000|2021-03-07 23:25:00|2556.9|2553.4|2556.9|2553.4|2562|2555.8|2555|2551.5|536
1615159800000|2021-03-07 23:30:00|2556.7|2553.2|2554.2|2550.7|2559.3|2555.8|2554|2550.5|595
1615160100000|2021-03-07 23:35:00|2554.1|2550.6|2553.8|2550.3|2555.2|2551.7|2552.4|2548.9|386
1615160400000|2021-03-07 23:40:00|2553.4|2549.9|2551.8|2548.3|2554.6|2551.1|2550.3|2546.8|376
1615160700000|2021-03-07 23:45:00|2551.7|2548.2|2544.8|2541.3|2551.7|2548.2|2544|2540.8|544
1615161000000|2021-03-07 23:50:00|2543.8|2540.3|2542.6|2539.1|2544.6|2541.1|2541.8|2538.7|386
1615161300000|2021-03-07 23:55:00|2542.5|2539|2546.9|2543.4|2547.8|2544.3|2542.5|2539|388
1615161600000|2021-03-08 00:00:00|2546.8|2543.3|2543.5|2540|2548|2544.5|2543|2539.5|463
1615161900000|2021-03-08 00:05:00|2543.3|2539.8|2543.7|2540.2|2546|2542.5|2543|2539.5|361
1615162200000|2021-03-08 00:10:00|2543.6|2540.1|2536.9|2533.4|2543.8|2540.3|2535.8|2532.3|385
1615162500000|2021-03-08 00:15:00|2537|2533.5|2536.2|2532.7|2538.7|2535.2|2534.7|2531.2|375
1615162800000|2021-03-08 00:20:00|2536.4|2532.9|2539.3|2535.8|2540.7|2537.2|2536.3|2532.8|363
1615163100000|2021-03-08 00:25:00|2539|2535.5|2537.2|2533.7|2540.5|2537|2536.2|2532.7|358
1615163400000|2021-03-08 00:30:00|2537.1|2533.6|2540.4|2536.9|2541.1|2537.6|2536.4|2532.9|397
1615163700000|2021-03-08 00:35:00|2540.3|2536.8|2541.9|2538.4|2542.4|2538.9|2539|2535.5|299
1615164000000|2021-03-08 00:40:00|2542|2538.5|2543.1|2539.6|2543.7|2540.8|2541.7|2538.2|260
1615164300000|2021-03-08 00:45:00|2543|2539.5|2546.2|2542.7|2547.5|2544.4|2542.7|2539.5|230
1615164600000|2021-03-08 00:50:00|2546.4|2542.9|2546|2542.5|2547.2|2543.7|2545.3|2541.8|343
1615164900000|2021-03-08 00:55:00|2546.1|2542.6|2544.3|2540.8|2546.7|2543.2|2543.7|2540.2|282
1615165200000|2021-03-08 01:00:00|2544.1|2540.6|2552|2548.5|2558.2|2554.7|2542.4|2538.9|1110
1615165500000|2021-03-08 01:05:00|2551.9|2548.4|2571.6|2568.1|2575.2|2571.7|2550|2546.5|1245
1615165800000|2021-03-08 01:10:00|2571.5|2568|2570.5|2567|2573.2|2569.7|2568.5|2565|989
1615166100000|2021-03-08 01:15:00|2570.7|2567.2|2565.7|2562.2|2574.7|2571.2|2565.4|2561.9|824
1615166400000|2021-03-08 01:20:00|2565.8|2562.3|2563.9|2560.4|2569.6|2566.1|2562.2|2558.7|704
1615166700000|2021-03-08 01:25:00|2564.1|2560.6|2564.8|2561.3|2565.1|2561.6|2560.1|2556.6|770
1615167000000|2021-03-08 01:30:00|2565|2561.5|2568.8|2565.3|2571.5|2568|2563.2|2559.7|745
1615167300000|2021-03-08 01:35:00|2568.7|2565.2|2565.8|2562.3|2569.3|2565.8|2565.3|2561.8|714
1615167600000|2021-03-08 01:40:00|2566.1|2562.6|2570.7|2567.2|2574.1|2570.6|2565.4|2561.9|793
1615167900000|2021-03-08 01:45:00|2570.6|2567.1|2585.4|2581.9|2589.5|2586|2570.6|2567.1|1315
1615168200000|2021-03-08 01:50:00|2585.1|2581.6|2587|2583.5|2589.1|2585.6|2585|2581.5|828
1615168500000|2021-03-08 01:55:00|2587.2|2583.7|2586.8|2583.3|2591.8|2588.3|2585.5|2582|794
1615168800000|2021-03-08 02:00:00|2586.9|2583.4|2590.9|2587.4|2591.3|2587.8|2584.5|2581|782
1615169100000|2021-03-08 02:05:00|2590.8|2587.3|2586.7|2583.2|2594.8|2591.3|2585.9|2582.4|640
1615169400000|2021-03-08 02:10:00|2586.6|2583.1|2584.4|2580.9|2588|2584.5|2581.7|2578.2|809
1615169700000|2021-03-08 02:15:00|2584.6|2581.1|2579.8|2576.3|2584.6|2581.1|2578.2|2574.7|652
1615170000000|2021-03-08 02:20:00|2580|2576.5|2579.3|2575.8|2582.1|2578.6|2578.2|2574.7|593
1615170300000|2021-03-08 02:25:00|2579.4|2575.9|2577.9|2574.4|2581.7|2578.2|2577.8|2574.3|598
1615170600000|2021-03-08 02:30:00|2577.8|2574.3|2578.5|2575|2579.1|2575.6|2570.6|2567.1|847
1615170900000|2021-03-08 02:35:00|2578.2|2574.7|2574.3|2570.8|2578.4|2574.9|2570.9|2567.4|794
1615171200000|2021-03-08 02:40:00|2574.4|2570.9|2566.7|2563.2|2575.1|2571.6|2566.7|2563.2|724
1615171500000|2021-03-08 02:45:00|2566.6|2563.1|2565.5|2562|2567.9|2564.4|2562.3|2558.8|1026
1615171800000|2021-03-08 02:50:00|2565.7|2562.2|2568.4|2564.9|2569.3|2565.8|2564.6|2561.1|793
1615172100000|2021-03-08 02:55:00|2568.5|2565|2569.7|2566.2|2571.1|2567.6|2566.2|2562.7|667
1615172400000|2021-03-08 03:00:00|2569.8|2566.3|2564.7|2561.2|2572.4|2568.9|2561.5|2558|767
1615172700000|2021-03-08 03:05:00|2565.2|2561.7|2562.2|2558.7|2566.7|2563.2|2560.4|2556.9|716
1615173000000|2021-03-08 03:10:00|2562|2558.5|2562.9|2559.4|2563.9|2560.4|2558.2|2554.7|686
1615173300000|2021-03-08 03:15:00|2563.1|2559.6|2564.8|2561.3|2565.7|2562.2|2562.5|2559|602
1615173600000|2021-03-08 03:20:00|2564.7|2561.2|2561|2557.5|2565.4|2561.9|2559.4|2555.9|625
1615173900000|2021-03-08 03:25:00|2561.1|2557.6|2561.9|2558.4|2564.9|2561.4|2561|2557.5|538
1615174200000|2021-03-08 03:30:00|2562.1|2558.6|2560.7|2557.2|2563|2559.5|2558.4|2554.9|511
1615174500000|2021-03-08 03:35:00|2560.6|2557.1|2560.9|2557.4|2561|2557.5|2557.7|2554.2|476
1615174800000|2021-03-08 03:40:00|2561|2557.5|2557|2553.5|2561.2|2557.7|2557|2553.5|458
1615175100000|2021-03-08 03:45:00|2557.2|2553.7|2559.7|2556.2|2561.1|2557.6|2556.6|2553.1|449
1615175400000|2021-03-08 03:50:00|2559.9|2556.4|2561.9|2558.4|2562.8|2559.3|2559|2555.5|360
1615175700000|2021-03-08 03:55:00|2561.7|2558.2|2561.8|2558.3|2562.6|2559.1|2560.5|2557|428
1615176000000|2021-03-08 04:00:00|2561.7|2558.2|2558.7|2555.2|2563|2559.5|2557.7|2554.2|533
1615176300000|2021-03-08 04:05:00|2558.6|2555.1|2560.9|2557.4|2561.4|2557.9|2558.6|2555.1|398
1615176600000|2021-03-08 04:10:00|2560.7|2557.2|2562.2|2558.7|2562.8|2559.3|2559.9|2556.4|422
1615176900000|2021-03-08 04:15:00|2562.4|2558.9|2561.9|2558.4|2563.1|2559.6|2560.5|2557|365
1615177200000|2021-03-08 04:20:00|2562.1|2558.6|2564.2|2560.7|2564.9|2561.4|2562.1|2558.6|264
1615177500000|2021-03-08 04:25:00|2564.3|2560.8|2566.4|2562.9|2566.6|2563.1|2564.1|2560.6|320
1615177800000|2021-03-08 04:30:00|2566.5|2563|2565.5|2562|2566.9|2563.4|2563.8|2560.3|224
1615178100000|2021-03-08 04:35:00|2565.6|2562.1|2567.2|2563.7|2567.5|2564|2564.9|2561.4|244
1615178400000|2021-03-08 04:40:00|2567.1|2563.6|2566.4|2562.9|2568|2564.5|2566|2562.5|352
1615178700000|2021-03-08 04:45:00|2566.3|2562.8|2565.5|2562|2566.5|2563|2563.3|2559.8|384
1615179000000|2021-03-08 04:50:00|2565.4|2561.9|2564.2|2560.7|2565.8|2562.3|2563.9|2560.4|273
1615179300000|2021-03-08 04:55:00|2564.3|2560.8|2567.1|2563.6|2567.7|2564.2|2563.4|2559.9|385
1615179600000|2021-03-08 05:00:00|2567.3|2563.8|2568.7|2565.2|2568.7|2565.2|2565.9|2562.4|533
1615179900000|2021-03-08 05:05:00|2568.6|2565.1|2566.8|2563.3|2568.6|2565.1|2565.7|2562.2|387
1615180200000|2021-03-08 05:10:00|2566.9|2563.4|2566.2|2562.7|2567.2|2563.7|2566.1|2562.6|281
1615180500000|2021-03-08 05:15:00|2566.1|2562.6|2566.7|2563.2|2569|2566.3|2565.6|2562.1|313
1615180800000|2021-03-08 05:20:00|2566.8|2563.3|2567.3|2563.8|2568.4|2564.9|2566.2|2562.7|275
1615181100000|2021-03-08 05:25:00|2567.4|2563.9|2568.4|2564.9|2569|2566.2|2566.1|2562.6|242
1615181400000|2021-03-08 05:30:00|2569|2565.5|2565|2561.5|2570.1|2566.6|2554.1|2550.6|925
1615181700000|2021-03-08 05:35:00|2565.1|2561.6|2571.6|2568.1|2572|2568.5|2564.2|2560.7|732
1615182000000|2021-03-08 05:40:00|2571.7|2568.2|2568.9|2565.4|2573.6|2570.1|2568.2|2564.7|593
1615182300000|2021-03-08 05:45:00|2569|2565.5|2570|2566.5|2571.5|2568|2565.9|2562.4|564
1615182600000|2021-03-08 05:50:00|2570.2|2566.7|2566.1|2562.6|2571.2|2567.7|2565.2|2561.7|478
1615182900000|2021-03-08 05:55:00|2565.8|2562.3|2563.3|2559.8|2566.3|2562.8|2561.3|2557.8|581
1615183200000|2021-03-08 06:00:00|2563.4|2559.9|2567.4|2563.9|2568|2564.5|2563.2|2559.7|586
1615183500000|2021-03-08 06:05:00|2567.5|2564|2563.8|2560.3|2569.2|2565.7|2563.8|2560.3|567
1615183800000|2021-03-08 06:10:00|2563.9|2560.4|2562.5|2559|2564.8|2561.3|2561|2557.5|481
1615184100000|2021-03-08 06:15:00|2562.6|2559.1|2560.6|2557.1|2564.1|2560.6|2559|2555.5|567
1615184400000|2021-03-08 06:20:00|2560.5|2557|2559.6|2556.1|2561.7|2558.2|2558.5|2555|451
1615184700000|2021-03-08 06:25:00|2559.7|2556.2|2559.7|2556.2|2560.5|2557|2556.9|2553.4|469
1615185000000|2021-03-08 06:30:00|2559.8|2556.3|2558.1|2554.6|2561.2|2557.7|2555.6|2552.1|577
1615185300000|2021-03-08 06:35:00|2558|2554.5|2555.1|2551.6|2558|2554.5|2552.5|2549|634
1615185600000|2021-03-08 06:40:00|2555.3|2551.8|2550.3|2546.8|2557|2553.5|2550.3|2546.8|598
1615185900000|2021-03-08 06:45:00|2550.4|2546.9|2553.2|2549.7|2554.3|2550.8|2549.5|2546|572
1615186200000|2021-03-08 06:50:00|2553.1|2549.6|2548.9|2545.4|2553.6|2550.1|2548.9|2545.4|549
1615186500000|2021-03-08 06:55:00|2548.8|2545.3|2551|2547.5|2551|2547.5|2546.4|2542.9|728
1615186800000|2021-03-08 07:00:00|2550.9|2547.4|2551.1|2547.6|2552.9|2549.4|2548.2|2544.7|613
1615187100000|2021-03-08 07:05:00|2551|2547.5|2546|2542.5|2551|2547.5|2545.8|2542.3|708
1615187400000|2021-03-08 07:10:00|2546.1|2542.6|2543.9|2540.4|2546.2|2542.7|2543.1|2539.6|642
1615187700000|2021-03-08 07:15:00|2544.3|2540.8|2546.2|2542.7|2547.3|2543.8|2543.8|2540.3|608
1615188000000|2021-03-08 07:20:00|2546.5|2543|2542|2538.5|2547.7|2544.2|2540|2536.5|652
1615188300000|2021-03-08 07:25:00|2541.9|2538.4|2541.9|2538.4|2543.7|2540.2|2538.6|2535.1|598
1615188600000|2021-03-08 07:30:00|2541.8|2538.3|2540.2|2536.7|2542.9|2539.4|2539.3|2535.8|436
1615188900000|2021-03-08 07:35:00|2540.3|2536.8|2533.5|2530|2540.6|2537.1|2533|2529.5|588
1615189200000|2021-03-08 07:40:00|2533.4|2529.9|2536.1|2532.6|2538.4|2534.9|2533.4|2529.9|465
1615189500000|2021-03-08 07:45:00|2536|2532.5|2535.3|2531.8|2539.9|2536.4|2534.5|2531|629
1615189800000|2021-03-08 07:50:00|2535.2|2531.7|2536.7|2533.2|2538.5|2535|2534.1|2530.6|529
1615190100000|2021-03-08 07:55:00|2536.9|2533.4|2539.4|2535.9|2540.1|2536.6|2533.3|2529.8|719
1615190400000|2021-03-08 08:00:00|2539.7|2536.2|2538.6|2535.1|2542|2538.5|2537.1|2533.6|721
1615190700000|2021-03-08 08:05:00|2538.7|2535.2|2541.5|2538|2544.3|2541.6|2538|2534.5|701
1615191000000|2021-03-08 08:10:00|2541.6|2538.1|2547.7|2544.2|2547.7|2544.2|2540.1|2536.6|693
1615191300000|2021-03-08 08:15:00|2547.6|2544.1|2544.2|2540.7|2549.2|2545.7|2543.5|2540|521
1615191600000|2021-03-08 08:20:00|2544|2540.5|2547.5|2544|2551|2547.5|2544|2540.5|577
1615191900000|2021-03-08 08:25:00|2547.6|2544.1|2541.6|2538.1|2548.1|2544.6|2540.6|2537.1|646
1615192200000|2021-03-08 08:30:00|2541.5|2538|2538.5|2535|2541.9|2538.4|2535.2|2532.4|870
1615192500000|2021-03-08 08:35:00|2538.3|2534.8|2536.5|2533|2540.4|2537.5|2534|2530.8|689
1615192800000|2021-03-08 08:40:00|2536.4|2532.9|2538.7|2535.2|2540.7|2537.2|2535.3|2531.8|699
1615193100000|2021-03-08 08:45:00|2538.6|2535.1|2536.8|2533.3|2539.2|2535.7|2535|2531.5|568
1615193400000|2021-03-08 08:50:00|2536.6|2533.1|2540|2536.5|2540.2|2536.7|2531.2|2527.7|786
1615193700000|2021-03-08 08:55:00|2539.9|2536.4|2544|2540.5|2544.7|2541.2|2539.1|2535.6|919
1615194000000|2021-03-08 09:00:00|2544.4|2540.9|2538.8|2535.3|2545.6|2542.1|2538.6|2535.1|874
1615194300000|2021-03-08 09:05:00|2538.9|2535.4|2535.3|2531.8|2539.8|2536.3|2533.3|2530.4|746
1615194600000|2021-03-08 09:10:00|2535.2|2531.7|2534.9|2531.4|2537.1|2533.6|2532.3|2528.8|910
1615194900000|2021-03-08 09:15:00|2535.1|2531.6|2529.1|2525.6|2535.9|2532.4|2528.4|2524.9|871
1615195200000|2021-03-08 09:20:00|2529|2525.5|2523.9|2520.4|2529.8|2526.4|2522.3|2518.8|678
1615195500000|2021-03-08 09:25:00|2523.6|2520.1|2526.3|2522.8|2527.3|2523.8|2521.8|2518.3|706
1615195800000|2021-03-08 09:30:00|2526.2|2522.7|2527.1|2523.6|2528.2|2524.7|2522.3|2518.8|604
1615196100000|2021-03-08 09:35:00|2526.9|2523.4|2526.8|2523.3|2528.5|2525|2524.5|2521|620
1615196400000|2021-03-08 09:40:00|2526.7|2523.2|2530.2|2526.7|2531.2|2527.7|2526|2522.5|473
1615196700000|2021-03-08 09:45:00|2529.9|2526.4|2526.2|2522.7|2530.2|2526.7|2524|2520.9|459
1615197000000|2021-03-08 09:50:00|2526.1|2522.6|2525.6|2523.6|2526.5|2523.7|2522.3|2519.6|522
1615197300000|2021-03-08 09:55:00|2525.7|2523.7|2525.3|2521.8|2527.7|2524.2|2523.9|2520.4|535
1615197600000|2021-03-08 10:00:00|2525.4|2521.9|2528.3|2524.8|2528.4|2524.9|2523.5|2520|494
1615197900000|2021-03-08 10:05:00|2528|2524.5|2528.7|2525.2|2529.9|2526.4|2527|2523.5|482
1615198200000|2021-03-08 10:10:00|2528.6|2525.1|2528.9|2525.4|2529.4|2525.9|2527.2|2523.7|408
1615198500000|2021-03-08 10:15:00|2529|2525.5|2526.3|2522.8|2529.2|2525.7|2525.8|2522.3|423
1615198800000|2021-03-08 10:20:00|2526.4|2522.9|2529|2525.5|2531.5|2528|2526|2522.5|431
1615199100000|2021-03-08 10:25:00|2529.4|2525.9|2531.2|2527.7|2531.6|2528.1|2528.6|2525.1|365
1615199400000|2021-03-08 10:30:00|2531.1|2527.6|2535.9|2533.9|2537.4|2534.6|2530.4|2526.9|582
1615199700000|2021-03-08 10:35:00|2536|2534|2535.3|2531.8|2536.9|2534.4|2534.1|2530.6|623
1615200000000|2021-03-08 10:40:00|2535.2|2531.7|2534.9|2531.4|2535.8|2532.3|2532|2528.5|603
1615200300000|2021-03-08 10:45:00|2534.6|2531.1|2531.4|2527.9|2534.9|2531.4|2531.4|2527.9|630
1615200600000|2021-03-08 10:50:00|2531.5|2528|2532.3|2528.8|2534.1|2530.6|2531.3|2527.8|517
1615200900000|2021-03-08 10:55:00|2532|2528.5|2531.8|2529.8|2534.1|2531|2531.6|2528.2|512
1615201200000|2021-03-08 11:00:00|2532.6|2529.1|2534.4|2530.9|2536.7|2533.2|2532.6|2529.1|553
1615201500000|2021-03-08 11:05:00|2534.5|2531|2535.6|2532.1|2536.7|2533.2|2533.2|2529.7|472
1615201800000|2021-03-08 11:10:00|2535.7|2532.2|2534.4|2530.9|2537|2533.5|2533.5|2530.3|442
1615202100000|2021-03-08 11:15:00|2534.6|2531.1|2532.9|2529.4|2535.3|2531.8|2531.8|2528.3|453
1615202400000|2021-03-08 11:20:00|2532.8|2529.3|2531.9|2528.4|2533.6|2530.1|2529.5|2526.6|483
1615202700000|2021-03-08 11:25:00|2531.8|2528.3|2529.1|2525.6|2535.9|2533|2528.9|2525.4|733
1615203000000|2021-03-08 11:30:00|2529.2|2525.7|2529.6|2526.1|2533.4|2529.9|2528.6|2525.1|727
1615203300000|2021-03-08 11:35:00|2529.7|2526.2|2531.6|2528.1|2533.1|2529.8|2529.2|2525.7|686
1615203600000|2021-03-08 11:40:00|2531.4|2527.9|2529.2|2525.7|2532.4|2529.7|2528.7|2525.2|718
1615203900000|2021-03-08 11:45:00|2529.3|2525.8|2526.4|2522.9|2530.9|2527.6|2525.1|2522.4|584
1615204200000|2021-03-08 11:50:00|2526.3|2522.8|2523.9|2520.4|2526.5|2523|2519.1|2515.6|831
1615204500000|2021-03-08 11:55:00|2524|2520.5|2517.5|2514|2524.5|2521.5|2517.5|2514|577
1615204800000|2021-03-08 12:00:00|2516.5|2513|2509.9|2506.4|2521.4|2517.9|2509.2|2505.7|1026
1615205100000|2021-03-08 12:05:00|2509.3|2507.3|2515.7|2512.2|2515.9|2513.2|2509.2|2506.3|861
1615205400000|2021-03-08 12:10:00|2515.9|2512.4|2514.8|2511.3|2519.2|2515.7|2514.4|2510.9|717
1615205700000|2021-03-08 12:15:00|2514.7|2511.2|2515.8|2512.3|2516.4|2512.9|2511.4|2507.9|511
1615206000000|2021-03-08 12:20:00|2515.7|2512.2|2520.5|2517|2521.8|2518.3|2514.9|2511.4|434
1615206300000|2021-03-08 12:25:00|2520.6|2517.1|2519.6|2516.1|2522.7|2519.2|2519.1|2515.6|418
1615206600000|2021-03-08 12:30:00|2519.5|2516|2521.7|2518.2|2522.5|2519|2518.7|2515.2|534
1615206900000|2021-03-08 12:35:00|2521.6|2518.1|2521.1|2519.1|2524.4|2520.9|2520.5|2517.7|499
1615207200000|2021-03-08 12:40:00|2521|2519|2522|2518.5|2524.8|2522.3|2520.8|2518|636
1615207500000|2021-03-08 12:45:00|2521.9|2518.4|2521.3|2517.8|2522.5|2519.7|2519.4|2516.6|620
1615207800000|2021-03-08 12:50:00|2521.2|2517.7|2518.3|2516.3|2521.5|2519|2518.3|2515.5|581
1615208100000|2021-03-08 12:55:00|2518.2|2516.2|2521.7|2518.2|2523|2519.5|2517.7|2515.2|540
1615208400000|2021-03-08 13:00:00|2521|2517.5|2506.7|2503.2|2521.5|2518|2502.2|2500|1245
1615208700000|2021-03-08 13:05:00|2506.8|2503.3|2503.6|2500.1|2510.7|2507.2|2500.5|2497|850
1615209000000|2021-03-08 13:10:00|2503.7|2500.2|2511.1|2507.6|2512.2|2508.7|2496.3|2493.5|1037
1615209300000|2021-03-08 13:15:00|2511.2|2507.7|2518.3|2514.8|2518.6|2516.6|2509.9|2506.4|916
1615209600000|2021-03-08 13:20:00|2517.9|2514.4|2525.8|2522.3|2526.9|2523.4|2514.8|2512|1006
1615209900000|2021-03-08 13:25:00|2525.9|2522.4|2524.1|2520.6|2526.2|2522.9|2522.3|2518.8|962
1615210200000|2021-03-08 13:30:00|2524.2|2520.7|2517.7|2515.7|2528.6|2525.1|2517.1|2515.1|1025
1615210500000|2021-03-08 13:35:00|2517.6|2515.6|2513.1|2509.6|2519.2|2516.5|2512.9|2509.4|967
1615210800000|2021-03-08 13:40:00|2513.2|2509.7|2513.5|2510|2517.5|2514|2512.5|2509|809
1615211100000|2021-03-08 13:45:00|2513.6|2510.1|2517.4|2513.9|2520|2516.5|2513.4|2509.9|721
1615211400000|2021-03-08 13:50:00|2517.3|2513.8|2518.7|2515.2|2521.3|2518.6|2516.5|2513|683
1615211700000|2021-03-08 13:55:00|2518.6|2515.1|2523.2|2519.7|2524.8|2521.3|2517.2|2513.7|778
1615212000000|2021-03-08 14:00:00|2523.3|2519.8|2522.3|2518.8|2527.7|2524.2|2520.4|2516.9|967
1615212300000|2021-03-08 14:05:00|2522.4|2518.9|2525.2|2521.7|2527.6|2524.1|2520|2516.5|704
1615212600000|2021-03-08 14:10:00|2524.7|2521.2|2532.6|2529.1|2534.4|2530.9|2522.9|2519.4|890
1615212900000|2021-03-08 14:15:00|2532.5|2529|2530.7|2527.2|2535.2|2531.7|2529.1|2526.1|909
1615213200000|2021-03-08 14:20:00|2530.6|2527.1|2526.1|2522.6|2531.2|2527.7|2524.9|2521.4|573
1615213500000|2021-03-08 14:25:00|2525.9|2522.4|2525|2521.5|2527.7|2524.6|2523.9|2521.2|469
1615213800000|2021-03-08 14:30:00|2524.8|2521.3|2516|2512.5|2532.2|2528.7|2515|2511.5|881
1615214100000|2021-03-08 14:35:00|2515.9|2512.4|2521|2517.5|2521|2517.5|2513.3|2509.8|1048
1615214400000|2021-03-08 14:40:00|2520.8|2517.3|2530.1|2526.6|2531|2528.1|2519.6|2516.1|1294
1615214700000|2021-03-08 14:45:00|2529.8|2526.3|2525.6|2522.1|2532.1|2528.6|2525.3|2521.8|1375
1615215000000|2021-03-08 14:50:00|2525.5|2522|2516.9|2513.4|2526.2|2523.3|2515.4|2511.9|1332
1615215300000|2021-03-08 14:55:00|2517|2513.5|2517.4|2513.9|2523|2519.5|2514.7|2511.3|1411
1615215600000|2021-03-08 15:00:00|2517.6|2514.1|2522.3|2518.8|2525|2521.5|2516.6|2513.1|1425
1615215900000|2021-03-08 15:05:00|2521.7|2518.2|2527|2523.5|2528.6|2525.1|2520.5|2517|1405
1615216200000|2021-03-08 15:10:00|2526.9|2523.4|2528.1|2524.6|2528.2|2524.7|2522|2518.5|1270
1615216500000|2021-03-08 15:15:00|2528.2|2524.7|2530.8|2528.8|2531.8|2528.9|2520.8|2518.8|1244
1615216800000|2021-03-08 15:20:00|2530.9|2528.9|2531.5|2528|2541.3|2537.8|2528.7|2526.1|1280
1615217100000|2021-03-08 15:25:00|2531.4|2527.9|2529.9|2526.4|2534.5|2531|2527.5|2525.2|1107
1615217400000|2021-03-08 15:30:00|2529.7|2526.2|2528.3|2526.3|2533|2529.5|2526|2522.5|1122
1615217700000|2021-03-08 15:35:00|2528.1|2526.1|2528.8|2525.3|2533|2529.6|2527.3|2524.4|1159
1615218000000|2021-03-08 15:40:00|2529|2525.5|2516.6|2514.6|2530.6|2527.6|2514.5|2512.1|1152
1615218300000|2021-03-08 15:45:00|2516.4|2514.4|2511.7|2508.2|2519.4|2517.4|2510.1|2507.4|1352
1615218600000|2021-03-08 15:50:00|2511.6|2508.1|2512.1|2510.1|2516.6|2513.5|2509.9|2507.4|1050
1615218900000|2021-03-08 15:55:00|2512.2|2510.2|2521.5|2518|2523.4|2520.1|2511.5|2509.5|881
1615219200000|2021-03-08 16:00:00|2521.4|2517.9|2520.5|2518.5|2523.6|2520.8|2519.1|2516.5|945
1615219500000|2021-03-08 16:05:00|2520.4|2518.4|2525.7|2523.7|2526.9|2524.9|2518.6|2516.6|939
1615219800000|2021-03-08 16:10:00|2525.6|2523.6|2521.8|2519.8|2526.1|2524.1|2521.3|2519.3|767
1615220100000|2021-03-08 16:15:00|2521.9|2519.9|2519.5|2517.5|2523.9|2521.9|2518.9|2516.9|889
1615220400000|2021-03-08 16:20:00|2519.6|2517.6|2521.2|2517.7|2522.6|2520.2|2517.8|2515.8|816
1615220700000|2021-03-08 16:25:00|2521.3|2517.8|2520.7|2518.7|2522.2|2519.7|2517.6|2515.3|737
1615221000000|2021-03-08 16:30:00|2520.8|2518.8|2520.5|2517|2521.5|2519.4|2517.9|2515.6|700
1615221300000|2021-03-08 16:35:00|2520.4|2516.9|2517.6|2515.6|2520.5|2518.2|2515.1|2513.1|747
1615221600000|2021-03-08 16:40:00|2517.8|2515.8|2517.8|2515.8|2521.6|2519|2517|2515|782
1615221900000|2021-03-08 16:45:00|2517.9|2515.9|2515.8|2513.8|2521.5|2518.5|2513.9|2510.4|754
1615222200000|2021-03-08 16:50:00|2515.6|2513.6|2514.8|2512.8|2516.5|2513.9|2512.8|2510.7|707
1615222500000|2021-03-08 16:55:00|2515.1|2513.1|2514.7|2512.7|2517.9|2515.5|2514.4|2512.4|712
1615222800000|2021-03-08 17:00:00|2514.6|2512.6|2512.4|2510.4|2516.2|2514.1|2512.3|2510.3|577
1615223100000|2021-03-08 17:05:00|2512.5|2510.5|2513.5|2511.5|2515.9|2513.2|2512.3|2510|522
1615223400000|2021-03-08 17:10:00|2513.6|2511.6|2512.7|2510.7|2515.9|2513.9|2512.5|2509.9|522
1615223700000|2021-03-08 17:15:00|2512.4|2510.4|2511.3|2509.3|2513|2511|2508.7|2506.3|754
1615224000000|2021-03-08 17:20:00|2511.9|2508.4|2522.7|2520.7|2523.7|2521.1|2511.2|2508.4|683
1615224300000|2021-03-08 17:25:00|2522.8|2520.8|2522.9|2520.9|2523.7|2521.3|2520.7|2518.2|526
1615224600000|2021-03-08 17:30:00|2522.8|2520.8|2524.4|2522.4|2525.4|2523.1|2521.1|2519.1|605
1615224900000|2021-03-08 17:35:00|2524.5|2522.5|2523.8|2521.8|2525.7|2523.4|2523|2521|565
1615225200000|2021-03-08 17:40:00|2523.7|2521.7|2525.7|2523.7|2527.3|2525.3|2523.1|2521.1|718
1615225500000|2021-03-08 17:45:00|2525.6|2523.6|2524.4|2522.4|2526.9|2524.9|2522.9|2520.9|655
1615225800000|2021-03-08 17:50:00|2524.5|2522.5|2522.5|2520.5|2525.6|2523.3|2521.2|2519.2|437
1615226100000|2021-03-08 17:55:00|2522.4|2520.4|2521.9|2518.4|2524|2521.5|2519.4|2517.1|384
1615226400000|2021-03-08 18:00:00|2522|2518.5|2521.8|2519.8|2522.9|2520.9|2520.2|2517.6|550
1615226700000|2021-03-08 18:05:00|2521.9|2519.9|2522.1|2520.1|2525.5|2523.5|2520.6|2518.2|501
1615227000000|2021-03-08 18:10:00|2522.2|2520.2|2523.9|2521.9|2524.6|2522.2|2520.9|2518.3|529
1615227300000|2021-03-08 18:15:00|2524|2522|2521.1|2519.1|2525.4|2523.4|2520.9|2518.9|432
1615227600000|2021-03-08 18:20:00|2521|2519|2522.8|2520.8|2523.8|2521.8|2520.9|2518.9|517
1615227900000|2021-03-08 18:25:00|2522.7|2520.7|2523.2|2521.2|2523.3|2521.3|2520.9|2518.3|587
1615228200000|2021-03-08 18:30:00|2523.1|2521.1|2522.8|2520.8|2523.5|2521.5|2520.9|2518|560
1615228500000|2021-03-08 18:35:00|2522.7|2520.7|2520.4|2516.9|2523.1|2521.1|2519.8|2516.9|473
1615228800000|2021-03-08 18:40:00|2520.7|2517.2|2517.3|2515.3|2520.8|2518.7|2517.3|2515|371
1615229100000|2021-03-08 18:45:00|2517.4|2515.4|2516.5|2514.5|2518.5|2516.5|2515.8|2513.4|412
1615229400000|2021-03-08 18:50:00|2516.4|2514.4|2515.8|2513.8|2519.5|2516.4|2514.4|2511.7|520
1615229700000|2021-03-08 18:55:00|2515.9|2513.9|2515|2513|2517.4|2514.6|2514.7|2512.3|609
1615230000000|2021-03-08 19:00:00|2514.9|2512.9|2514.4|2512.4|2515.8|2513.2|2512.7|2510.1|554
1615230300000|2021-03-08 19:05:00|2514.5|2512.5|2516.4|2514.4|2517.3|2515.2|2513.1|2511.1|464
1615230600000|2021-03-08 19:10:00|2516.3|2514.3|2518.4|2516.4|2519.4|2517.2|2515|2512.7|461
1615230900000|2021-03-08 19:15:00|2518.3|2516.3|2519.2|2517.2|2521|2518.4|2518.3|2515.6|525
1615231200000|2021-03-08 19:20:00|2519|2517|2520|2518|2520.7|2518.7|2517.9|2515.1|498
1615231500000|2021-03-08 19:25:00|2519.9|2517.9|2519.9|2517.9|2521.2|2519.2|2518.4|2516.4|330
1615231800000|2021-03-08 19:30:00|2519.8|2517.8|2520.1|2518.1|2521.3|2519.3|2519.8|2517|308
1615232100000|2021-03-08 19:35:00|2520.3|2518.3|2520.8|2517.3|2522.3|2519.7|2520|2517.2|301
1615232400000|2021-03-08 19:40:00|2520.9|2517.4|2519.8|2517.8|2521.3|2519|2517.8|2515.1|386
1615232700000|2021-03-08 19:45:00|2519.9|2517.9|2520.5|2518.5|2521.6|2519.1|2519.6|2516.8|316
1615233000000|2021-03-08 19:50:00|2521.2|2517.7|2520.9|2518.9|2521.7|2519.3|2520|2517.5|312
1615233300000|2021-03-08 19:55:00|2521|2519|2520.9|2518.9|2521.5|2519.5|2519.8|2517.3|300
1615233600000|2021-03-08 20:00:00|2520.6|2518.6|2519.5|2516|2521.6|2518.9|2517.5|2514.7|494
1615233900000|2021-03-08 20:05:00|2519.4|2515.9|2518.9|2516.9|2520.4|2517.8|2518.3|2515.5|402
1615234200000|2021-03-08 20:10:00|2518.8|2516.8|2521|2519|2522.9|2519.8|2518.8|2516|327
1615234500000|2021-03-08 20:15:00|2521.1|2519.1|2517.8|2514.3|2521.6|2519.4|2516.8|2514|414
1615234800000|2021-03-08 20:20:00|2517.9|2514.4|2517.9|2515.9|2520.7|2517.6|2516.8|2514.1|497
1615235100000|2021-03-08 20:25:00|2518|2516|2518.4|2514.9|2520.3|2517.4|2517.1|2514.3|525
1615235400000|2021-03-08 20:30:00|2517.6|2515.6|2519.1|2515.6|2520.2|2517.6|2517.4|2514.7|486
1615235700000|2021-03-08 20:35:00|2519.3|2515.8|2516.9|2513.4|2519.7|2516.8|2515.7|2512.9|365
1615236000000|2021-03-08 20:40:00|2517|2513.5|2516.2|2514.2|2517.1|2514.5|2515.2|2513.1|330
1615236300000|2021-03-08 20:45:00|2516.4|2514.4|2518|2514.5|2518.5|2515.6|2515.3|2513|387
1615236600000|2021-03-08 20:50:00|2517.9|2514.4|2516.8|2513.3|2519.3|2516.3|2515.5|2512.9|465
1615236900000|2021-03-08 20:55:00|2516.7|2513.2|2512.6|2510.6|2516.7|2513.6|2511.9|2509.8|548
1615237200000|2021-03-08 21:00:00|2512.5|2510.5|2512.8|2510.8|2514.8|2512.6|2512.1|2509.7|397
1615237500000|2021-03-08 21:05:00|2512.9|2510.9|2512.3|2510.3|2513.6|2511.6|2511.9|2509.9|227
1615237800000|2021-03-08 21:10:00|2512.2|2510.2|2512.5|2510.5|2513.3|2511.3|2511.2|2509.2|253
1615238100000|2021-03-08 21:15:00|2512.3|2510.3|2512.8|2510.8|2513.7|2511.7|2512|2509.5|182
1615238400000|2021-03-08 21:20:00|2512.9|2510.9|2512.4|2510.4|2513.6|2511.4|2511.5|2509.5|139
1615238700000|2021-03-08 21:25:00|2512.1|2510.1|2512.3|2510.3|2513.4|2511|2511.4|2508.6|148
1615239000000|2021-03-08 21:30:00|2512.4|2510.4|2512.8|2510.8|2514.4|2511.8|2511.9|2509.7|298
1615239300000|2021-03-08 21:35:00|2512.7|2510.7|2513.6|2511.6|2514.1|2512|2511.6|2509.6|161
1615239600000|2021-03-08 21:40:00|2513.5|2511.5|2513.4|2511.4|2514.5|2511.8|2512.8|2510.2|172
1615239900000|2021-03-08 21:45:00|2513.2|2511.2|2513.2|2509.7|2515.6|2512.4|2512.6|2509.1|213
1615240200000|2021-03-08 21:50:00|2512.4|2508.9|2513.6|2510.1|2513.7|2510.3|2512.3|2508.9|112
1615240500000|2021-03-08 21:55:00|2513.8|2510.3|2514.4|2510.9|2516.2|2512.7|2513.8|2510.3|152
1615244400000|2021-03-08 23:00:00|2518|2514.5|2520.4|2516.9|2520.6|2517.1|2517.3|2513.8|218
1615244700000|2021-03-08 23:05:00|2520.7|2517.2|2520.1|2516.6|2521.4|2517.9|2519.3|2515.8|107
1615245000000|2021-03-08 23:10:00|2520.2|2516.7|2521.8|2518.3|2521.9|2518.4|2519.8|2516.3|146
1615245300000|2021-03-08 23:15:00|2522|2518.5|2522.5|2519|2522.8|2519.3|2520.6|2517.1|121
1615245600000|2021-03-08 23:20:00|2522.6|2519.1|2519.4|2515.9|2522.6|2519.1|2518.7|2515.9|161
1615245900000|2021-03-08 23:25:00|2519.7|2516.2|2521|2517.5|2521.7|2518.2|2519.1|2515.6|144
1615246200000|2021-03-08 23:30:00|2521.1|2517.6|2521.4|2517.9|2522.9|2520.2|2519.6|2516.4|154
1615246500000|2021-03-08 23:35:00|2521.3|2517.8|2523.3|2519.8|2523.7|2520.2|2521.2|2517.7|189
1615246800000|2021-03-08 23:40:00|2523.2|2519.7|2521.1|2517.6|2523.3|2519.8|2519.9|2516.4|299
1615247100000|2021-03-08 23:45:00|2521|2517.5|2520.6|2517.1|2522.3|2518.8|2518.6|2515.1|209
1615247400000|2021-03-08 23:50:00|2520.7|2517.2|2519.6|2516.1|2520.7|2517.2|2517.2|2513.7|266
1615247700000|2021-03-08 23:55:00|2519.5|2516|2518.8|2515.3|2521.6|2518.1|2518.6|2515.1|154
1615248000000|2021-03-09 00:00:00|2518.9|2515.4|2520.5|2517|2521.6|2518.1|2518.8|2515.3|352
1615248300000|2021-03-09 00:05:00|2520.4|2516.9|2518.5|2515|2521|2518.1|2518|2514.5|292
1615248600000|2021-03-09 00:10:00|2518.7|2515.2|2518|2514.5|2519.7|2516.2|2517|2513.5|314
1615248900000|2021-03-09 00:15:00|2518.1|2514.6|2519.1|2515.6|2520|2516.5|2517.7|2514.2|305
1615249200000|2021-03-09 00:20:00|2519.2|2515.7|2516.3|2512.8|2520|2516.5|2516.2|2512.7|313
1615249500000|2021-03-09 00:25:00|2516.6|2513.1|2516.6|2513.1|2518.9|2515.4|2515.6|2512.3|368
1615249800000|2021-03-09 00:30:00|2516.7|2513.2|2515.7|2512.2|2517.6|2514.1|2513.7|2510.2|559
1615250100000|2021-03-09 00:35:00|2515.8|2512.3|2518|2514.5|2518.5|2515|2514.9|2511.4|479
1615250400000|2021-03-09 00:40:00|2518.1|2514.6|2519.3|2515.8|2519.9|2516.4|2516.3|2512.8|386
1615250700000|2021-03-09 00:45:00|2519.5|2516|2522.2|2518.7|2523.3|2519.8|2518.8|2515.3|351
1615251000000|2021-03-09 00:50:00|2522.5|2519|2524.7|2521.2|2525.2|2521.7|2521|2517.5|386
1615251300000|2021-03-09 00:55:00|2524.9|2521.4|2525.4|2521.9|2526.1|2522.6|2523.1|2519.6|365
1615251600000|2021-03-09 01:00:00|2525.3|2521.8|2524.7|2521.2|2526|2522.5|2513.9|2510.4|948
1615251900000|2021-03-09 01:05:00|2524.5|2521|2527.6|2524.1|2529.4|2525.9|2523.2|2519.7|731
1615252200000|2021-03-09 01:10:00|2527|2523.5|2525.3|2521.8|2529.3|2525.8|2525.3|2521.8|607
1615252500000|2021-03-09 01:15:00|2525.2|2521.7|2522.5|2519|2527|2523.5|2519.1|2515.6|585
1615252800000|2021-03-09 01:20:00|2522.8|2519.3|2521.5|2518|2525.3|2521.8|2521.4|2517.9|607
1615253100000|2021-03-09 01:25:00|2521.4|2517.9|2517.6|2514.1|2521.8|2518.3|2516.2|2512.7|792
1615253400000|2021-03-09 01:30:00|2517.5|2514|2511.3|2507.8|2518.4|2514.9|2510.7|2507.2|774
1615253700000|2021-03-09 01:35:00|2511.2|2507.7|2512.4|2508.9|2514.2|2510.7|2508|2504.5|859
1615254000000|2021-03-09 01:40:00|2512.7|2509.2|2507.9|2504.4|2514.1|2510.6|2507.6|2504.1|634
1615254300000|2021-03-09 01:45:00|2507.7|2504.2|2509.4|2505.9|2512.3|2508.8|2505.8|2502.3|589
1615254600000|2021-03-09 01:50:00|2509.2|2505.7|2513.3|2509.8|2513.4|2509.9|2508|2504.5|576
1615254900000|2021-03-09 01:55:00|2513.4|2509.9|2512|2508.5|2513.8|2510.3|2510.7|2507.2|513
1615255200000|2021-03-09 02:00:00|2512.1|2508.6|2518.9|2515.4|2520.6|2517.1|2511.9|2508.4|656
1615255500000|2021-03-09 02:05:00|2518.8|2515.3|2521.3|2517.8|2522.9|2519.4|2517.5|2514|605
1615255800000|2021-03-09 02:10:00|2521.5|2518|2524.7|2521.2|2526.3|2522.8|2521.5|2518|665
1615256100000|2021-03-09 02:15:00|2524.4|2520.9|2526.9|2523.4|2528.5|2525|2523.2|2519.7|460
1615256400000|2021-03-09 02:20:00|2527|2523.5|2525.3|2521.8|2527.2|2523.7|2524.3|2520.8|485
1615256700000|2021-03-09 02:25:00|2525.1|2521.6|2529.1|2525.6|2531.3|2527.8|2524.2|2520.7|477
1615257000000|2021-03-09 02:30:00|2529|2525.5|2525.4|2521.9|2533.2|2529.7|2524.6|2521.2|785
1615257300000|2021-03-09 02:35:00|2525.3|2521.8|2524.4|2520.9|2525.6|2522.7|2522.6|2519.8|555
1615257600000|2021-03-09 02:40:00|2524.5|2521|2525.4|2521.9|2527|2523.5|2521.2|2518|795
1615257900000|2021-03-09 02:45:00|2525.9|2522.4|2525.9|2522.4|2526.7|2523.7|2521|2517.5|665
1615258200000|2021-03-09 02:50:00|2526|2522.5|2528.6|2525.1|2530|2526.5|2525.1|2521.6|589
1615258500000|2021-03-09 02:55:00|2528.7|2525.2|2529.6|2526.1|2529.7|2526.2|2526.6|2523.1|492
1615258800000|2021-03-09 03:00:00|2529.5|2526|2527.1|2523.6|2529.9|2526.4|2526|2522.5|518
1615259100000|2021-03-09 03:05:00|2527.2|2523.7|2529.8|2526.3|2531|2527.5|2526.5|2523|481
1615259400000|2021-03-09 03:10:00|2529.9|2526.4|2542|2538.5|2542.5|2539|2529.5|2526|771
1615259700000|2021-03-09 03:15:00|2541.9|2538.4|2540.6|2537.1|2544.7|2541.2|2538.8|2535.3|751
1615260000000|2021-03-09 03:20:00|2540.8|2537.3|2540.3|2536.8|2542.1|2538.6|2538.3|2534.8|536
1615260300000|2021-03-09 03:25:00|2540.4|2536.9|2541.3|2537.8|2544.3|2540.8|2539.4|2535.9|623
1615260600000|2021-03-09 03:30:00|2541|2537.5|2546|2542.5|2546.3|2542.8|2540.4|2536.9|484
1615260900000|2021-03-09 03:35:00|2546.2|2542.7|2542.3|2538.8|2546.2|2542.7|2542.1|2538.6|433
1615261200000|2021-03-09 03:40:00|2542.6|2539.1|2540.4|2536.9|2542.6|2539.1|2539.8|2536.3|497
1615261500000|2021-03-09 03:45:00|2540.5|2537|2538.9|2535.4|2541|2537.5|2537.7|2534.2|390
1615261800000|2021-03-09 03:50:00|2539|2535.5|2541.1|2537.6|2543.7|2540.2|2538.9|2535.4|472
1615262100000|2021-03-09 03:55:00|2541|2537.5|2542.2|2538.7|2543.2|2539.7|2540.9|2537.4|394
1615262400000|2021-03-09 04:00:00|2542.3|2538.8|2543.5|2540|2545.2|2541.7|2542.3|2538.8|504
1615262700000|2021-03-09 04:05:00|2543.4|2539.9|2543.2|2539.7|2544.1|2540.6|2541.5|2538|336
1615263000000|2021-03-09 04:10:00|2543.1|2539.6|2539.7|2536.2|2544.8|2541.3|2539.7|2536.2|353
1615263300000|2021-03-09 04:15:00|2539.6|2536.1|2537.5|2534|2540.3|2536.8|2536.8|2533.3|331
1615263600000|2021-03-09 04:20:00|2537.6|2534.1|2537.1|2533.6|2538.2|2534.7|2536.8|2533.3|300
1615263900000|2021-03-09 04:25:00|2537.3|2533.8|2537.5|2534|2538.5|2535|2533.9|2530.4|378
1615264200000|2021-03-09 04:30:00|2537.6|2534.1|2536.9|2533.4|2538|2534.5|2535.3|2531.8|354
1615264500000|2021-03-09 04:35:00|2537|2533.5|2534.6|2531.1|2538.6|2535.1|2534.4|2530.9|313
1615264800000|2021-03-09 04:40:00|2534.5|2531|2533.7|2530.2|2535.3|2531.8|2533.5|2530|216
1615265100000|2021-03-09 04:45:00|2533.6|2530.1|2535.3|2531.8|2535.6|2532.1|2532.7|2529.3|321
1615265400000|2021-03-09 04:50:00|2535.4|2531.9|2534.5|2531|2536.4|2533.1|2534.2|2530.7|216
1615265700000|2021-03-09 04:55:00|2534.4|2530.9|2535.4|2531.9|2535.6|2532.1|2534|2530.5|276
1615266000000|2021-03-09 05:00:00|2535.3|2531.8|2536|2532.5|2538|2534.5|2534.1|2530.6|410
1615266300000|2021-03-09 05:05:00|2535.9|2532.4|2533.9|2530.4|2538|2534.5|2533.2|2529.7|414
1615266600000|2021-03-09 05:10:00|2533.8|2530.3|2536.2|2532.7|2536.6|2533.1|2533.6|2530.1|308
1615266900000|2021-03-09 05:15:00|2536.4|2532.9|2536.3|2532.8|2538.5|2535|2536.1|2532.6|345
1615267200000|2021-03-09 05:20:00|2536.4|2532.9|2536|2532.5|2537.7|2534.2|2534.2|2530.7|326
1615267500000|2021-03-09 05:25:00|2536.1|2532.6|2537.7|2534.2|2539.5|2536|2536|2532.5|359
1615267800000|2021-03-09 05:30:00|2537.8|2534.3|2538|2534.5|2541.8|2538.3|2535.1|2532|674
1615268100000|2021-03-09 05:35:00|2538.1|2534.6|2531.1|2527.6|2538.2|2535.1|2530.7|2527.6|878
1615268400000|2021-03-09 05:40:00|2531|2527.5|2534.7|2531.2|2535.7|2532.5|2529.9|2526.7|523
1615268700000|2021-03-09 05:45:00|2534.6|2531.1|2536|2532.5|2537.1|2533.6|2533.6|2530.1|403
1615269000000|2021-03-09 05:50:00|2535.9|2532.4|2535.2|2531.7|2538.6|2535.1|2534.5|2531|394
1615269300000|2021-03-09 05:55:00|2535.1|2531.6|2533.6|2530.1|2537.8|2534.3|2532.6|2529.1|392
1615269600000|2021-03-09 06:00:00|2533.8|2530.3|2534.8|2531.3|2535.5|2532|2531.6|2528.1|569
1615269900000|2021-03-09 06:05:00|2534.6|2531.1|2532.6|2529.1|2534.6|2531.1|2530.6|2527.1|524
1615270200000|2021-03-09 06:10:00|2532.7|2529.2|2534.2|2530.7|2535.7|2532.2|2531.9|2528.4|569
1615270500000|2021-03-09 06:15:00|2534.3|2530.8|2537.8|2534.3|2538|2534.5|2534|2530.5|538
1615270800000|2021-03-09 06:20:00|2537.9|2534.4|2533.7|2530.2|2538.3|2534.8|2533.3|2529.8|481
1615271100000|2021-03-09 06:25:00|2534|2530.5|2531.5|2528|2535.9|2532.4|2530.9|2527.4|552
1615271400000|2021-03-09 06:30:00|2531.4|2527.9|2534.5|2531|2539.1|2535.6|2529.5|2526|696
1615271700000|2021-03-09 06:35:00|2534.6|2531.1|2538.7|2535.2|2540.8|2537.3|2534.4|2530.9|672
1615272000000|2021-03-09 06:40:00|2538.8|2535.3|2537.9|2534.4|2542.4|2538.9|2537.4|2533.9|874
1615272300000|2021-03-09 06:45:00|2538.1|2534.6|2540.2|2536.7|2543|2539.9|2536.4|2532.9|896
1615272600000|2021-03-09 06:50:00|2540|2536.5|2541.4|2537.9|2541.4|2537.9|2536.2|2533.1|674
1615272900000|2021-03-09 06:55:00|2541.3|2537.8|2537.2|2533.7|2541.7|2538.2|2536.7|2533.2|544
1615273200000|2021-03-09 07:00:00|2538.1|2534.6|2533.6|2530.1|2538.3|2534.8|2531.9|2528.4|450
1615273500000|2021-03-09 07:05:00|2533.4|2529.9|2533.7|2530.2|2536.4|2532.9|2533|2529.5|440
1615273800000|2021-03-09 07:10:00|2533.4|2529.9|2536.2|2532.7|2537.3|2533.8|2533|2529.5|459
1615274100000|2021-03-09 07:15:00|2536|2532.5|2540.2|2536.7|2541.6|2538.1|2535.9|2532.4|587
1615274400000|2021-03-09 07:20:00|2540.4|2536.9|2540.7|2537.2|2541.8|2538.3|2537.8|2534.3|577
1615274700000|2021-03-09 07:25:00|2540.8|2537.3|2544.9|2541.4|2545.5|2542|2539.3|2535.8|567
1615275000000|2021-03-09 07:30:00|2544.8|2541.3|2545.8|2542.3|2547.8|2544.3|2543.9|2540.6|700
1615275300000|2021-03-09 07:35:00|2545.7|2542.2|2545.7|2542.2|2548.4|2544.9|2545.2|2541.7|594
1615275600000|2021-03-09 07:40:00|2545.6|2542.1|2546.3|2542.8|2547.4|2543.9|2543.8|2540.7|607
1615275900000|2021-03-09 07:45:00|2545.9|2542.4|2548.8|2545.3|2550|2546.5|2542.8|2539.3|655
1615276200000|2021-03-09 07:50:00|2548.7|2545.2|2552.5|2549|2556.4|2552.9|2548.7|2545.2|711
1615276500000|2021-03-09 07:55:00|2552.4|2548.9|2557.2|2553.7|2559.1|2555.6|2551.6|2548.1|626
1615276800000|2021-03-09 08:00:00|2556.7|2553.2|2548.4|2546.4|2556.7|2553.2|2548.1|2545|795
1615277100000|2021-03-09 08:05:00|2548.5|2546.5|2550.5|2547|2551.8|2548.8|2546.1|2543.1|862
1615277400000|2021-03-09 08:10:00|2550.3|2546.8|2551.1|2547.6|2553.1|2549.6|2549.3|2545.8|686
1615277700000|2021-03-09 08:15:00|2551.2|2547.7|2553.9|2550.4|2554.7|2551.2|2548.1|2544.6|819
1615278000000|2021-03-09 08:20:00|2553.7|2550.2|2557.5|2554|2558.6|2555.1|2552.4|2548.9|742
1615278300000|2021-03-09 08:25:00|2557.4|2553.9|2556.8|2553.3|2558.2|2555.1|2553.7|2550.2|552
1615278600000|2021-03-09 08:30:00|2556.9|2553.4|2561.5|2559.5|2563.3|2560|2556.1|2552.6|695
1615278900000|2021-03-09 08:35:00|2561.4|2559.4|2565.4|2561.9|2571.1|2567.6|2560.8|2558.3|793
1615279200000|2021-03-09 08:40:00|2565.3|2561.8|2560.8|2557.3|2566.6|2563.1|2560.6|2557.1|626
1615279500000|2021-03-09 08:45:00|2560.7|2557.2|2567.4|2563.9|2569.8|2566.3|2560.2|2556.7|572
1615279800000|2021-03-09 08:50:00|2566.9|2563.4|2570.2|2566.7|2572.9|2569.4|2566.4|2562.9|587
1615280100000|2021-03-09 08:55:00|2570.3|2566.8|2572.8|2569.3|2572.9|2569.9|2568.6|2565.1|625
1615280400000|2021-03-09 09:00:00|2572.7|2569.2|2575.8|2572.3|2576|2572.5|2570|2566.5|686
1615280700000|2021-03-09 09:05:00|2575.9|2572.4|2568.6|2565.1|2576.3|2572.8|2568.4|2564.9|676
1615281000000|2021-03-09 09:10:00|2568.8|2565.3|2573.1|2569.6|2573.8|2570.3|2568.7|2565.2|566
1615281300000|2021-03-09 09:15:00|2572.8|2569.3|2570.8|2567.3|2574.4|2570.9|2569.8|2566.3|522
1615281600000|2021-03-09 09:20:00|2570.9|2567.4|2574.2|2570.7|2577.5|2574.2|2569.9|2566.4|749
1615281900000|2021-03-09 09:25:00|2574|2570.5|2573|2569.5|2574.4|2570.9|2570.7|2567.2|677
1615282200000|2021-03-09 09:30:00|2573.1|2569.6|2573.5|2570|2576.1|2572.6|2572.5|2569|627
1615282500000|2021-03-09 09:35:00|2573.4|2569.9|2572.1|2568.6|2574.7|2571.2|2571.3|2567.8|519
1615282800000|2021-03-09 09:40:00|2572.2|2568.7|2575|2571.5|2575.9|2572.4|2571.8|2568.3|540
1615283100000|2021-03-09 09:45:00|2575.1|2571.6|2574.2|2570.7|2575.7|2572.2|2571.7|2568.5|516
1615283400000|2021-03-09 09:50:00|2574.3|2570.8|2574|2570.5|2575.7|2572.2|2572.9|2569.4|435
1615283700000|2021-03-09 09:55:00|2574.1|2570.6|2570.8|2567.3|2575.4|2571.9|2570.1|2566.9|454
1615284000000|2021-03-09 10:00:00|2571|2567.5|2575.3|2571.8|2576.5|2573|2570.5|2567|514
1615284300000|2021-03-09 10:05:00|2575.5|2572|2573.5|2570|2575.8|2572.3|2572.2|2569|513
1615284600000|2021-03-09 10:10:00|2573.7|2570.2|2571|2567.5|2575|2572.3|2570.2|2567.5|524
1615284900000|2021-03-09 10:15:00|2571.2|2567.7|2569.9|2566.4|2572.7|2569.2|2568.9|2565.7|628
1615285200000|2021-03-09 10:20:00|2569.7|2566.2|2568.7|2566.7|2572.3|2568.8|2568.4|2565.5|532
1615285500000|2021-03-09 10:25:00|2568.6|2566.6|2573.3|2569.8|2573.6|2570.1|2567.8|2565|476
1615285800000|2021-03-09 10:30:00|2573.1|2569.6|2567.2|2563.7|2573.1|2569.6|2566.7|2563.2|551
1615286100000|2021-03-09 10:35:00|2567.4|2563.9|2566.4|2562.9|2568.1|2564.6|2565.9|2562.4|570
1615286400000|2021-03-09 10:40:00|2567|2563.5|2565.7|2562.2|2567.5|2564|2564.8|2561.3|565
1615286700000|2021-03-09 10:45:00|2565.8|2562.3|2566.8|2563.3|2567.8|2564.3|2563.8|2560.3|667
1615287000000|2021-03-09 10:50:00|2566.9|2563.4|2569.7|2566.2|2570.2|2566.7|2566.5|2563|599
1615287300000|2021-03-09 10:55:00|2569.4|2565.9|2567.5|2564|2570.8|2567.3|2565.3|2561.8|520
1615287600000|2021-03-09 11:00:00|2567.4|2563.9|2565.8|2562.3|2567.6|2564.1|2564|2560.5|490
1615287900000|2021-03-09 11:05:00|2565.9|2562.4|2570.9|2567.4|2571.3|2567.8|2565.9|2562.4|504
1615288200000|2021-03-09 11:10:00|2570.7|2567.2|2574.7|2571.2|2577.1|2573.9|2570.7|2567.2|763
1615288500000|2021-03-09 11:15:00|2574.4|2570.9|2576.2|2572.7|2576.6|2573.1|2572.6|2569.1|810
1615288800000|2021-03-09 11:20:00|2576.1|2572.6|2577.9|2574.4|2579.4|2575.9|2575.1|2571.7|605
1615289100000|2021-03-09 11:25:00|2578|2574.5|2584.1|2580.6|2584.6|2581.1|2576.9|2573.7|628
1615289400000|2021-03-09 11:30:00|2584.2|2580.7|2579.6|2576.1|2584.2|2580.7|2579.1|2575.6|626
1615289700000|2021-03-09 11:35:00|2579.7|2576.2|2579.2|2577.2|2581.3|2578.4|2578.5|2575|583
1615290000000|2021-03-09 11:40:00|2579.1|2577.1|2581.5|2578|2581.6|2578.8|2576.3|2573.9|601
1615290300000|2021-03-09 11:45:00|2581.4|2577.9|2584.2|2580.7|2586.2|2582.9|2581|2577.5|875
1615290600000|2021-03-09 11:50:00|2584.1|2580.6|2580.6|2577.1|2584.4|2580.9|2578.8|2576.4|758
1615290900000|2021-03-09 11:55:00|2579.8|2577.8|2577.6|2574.1|2581.8|2579.1|2577|2573.5|697
1615291200000|2021-03-09 12:00:00|2577.7|2574.2|2573.2|2571.2|2579|2575.5|2572.8|2569.9|927
1615291500000|2021-03-09 12:05:00|2573|2571|2573.3|2569.8|2575.8|2573|2571.4|2568.4|795
1615291800000|2021-03-09 12:10:00|2573.5|2570|2573.6|2570.1|2575.2|2571.7|2571.2|2568.2|636
1615292100000|2021-03-09 12:15:00|2573.7|2570.2|2571.6|2569.6|2577.8|2574.8|2571.4|2568.7|712
1615292400000|2021-03-09 12:20:00|2571.5|2569.5|2571|2567.5|2573.4|2570.1|2567|2564|720
1615292700000|2021-03-09 12:25:00|2570.7|2567.2|2572.9|2569.4|2573.1|2569.6|2567.9|2564.4|655
1615293000000|2021-03-09 12:30:00|2572.8|2569.3|2570.7|2567.2|2574.3|2570.9|2570.5|2567|595
1615293300000|2021-03-09 12:35:00|2570.8|2567.3|2570.1|2566.6|2570.9|2567.4|2567.9|2564.4|603
1615293600000|2021-03-09 12:40:00|2570.3|2566.8|2569.7|2566.2|2572.5|2569|2568.4|2565.4|619
1615293900000|2021-03-09 12:45:00|2569.8|2566.3|2566.8|2564.8|2571.4|2568.7|2566.6|2563.8|618
1615294200000|2021-03-09 12:50:00|2567.7|2564.2|2568.6|2566.6|2569.4|2566.9|2565.5|2562.7|636
1615294500000|2021-03-09 12:55:00|2568.8|2566.8|2566.6|2564.6|2570.1|2567.3|2566.5|2563.3|777
1615294800000|2021-03-09 13:00:00|2566.8|2564.8|2582.9|2580.9|2584.6|2582.3|2566.5|2564.1|1205
1615295100000|2021-03-09 13:05:00|2582.8|2580.8|2577.2|2575.2|2583.4|2581.3|2576.2|2574.1|966
1615295400000|2021-03-09 13:10:00|2577.3|2575.3|2573.8|2570.3|2578.8|2576.6|2571.8|2569.1|884
1615295700000|2021-03-09 13:15:00|2573.7|2570.2|2568.1|2566.1|2579.5|2576|2566.4|2563.6|961
1615296000000|2021-03-09 13:20:00|2568.2|2566.2|2573|2569.5|2573.6|2570.1|2566.5|2563.2|1059
1615296300000|2021-03-09 13:25:00|2573.1|2569.6|2569.5|2566|2574.6|2571.1|2568.8|2565.3|1031
1615296600000|2021-03-09 13:30:00|2569.4|2565.9|2574.8|2571.3|2577.7|2574.7|2568.2|2564.7|1009
1615296900000|2021-03-09 13:35:00|2574.9|2571.4|2575.2|2571.7|2579|2575.5|2570.5|2567|1063
1615297200000|2021-03-09 13:40:00|2575.5|2572|2580|2576.5|2581.2|2578.7|2574.9|2571.5|947
1615297500000|2021-03-09 13:45:00|2580.1|2576.6|2584.1|2580.6|2589|2585.9|2578.7|2575.2|1069
1615297800000|2021-03-09 13:50:00|2584.2|2580.7|2585.1|2581.6|2587.3|2583.8|2579.5|2576.8|1043
1615298100000|2021-03-09 13:55:00|2584|2582|2583.5|2580|2591.1|2588.2|2582.4|2579.5|906
1615298400000|2021-03-09 14:00:00|2583.4|2579.9|2585.6|2582.1|2595.6|2592.1|2583.2|2579.9|1109
1615298700000|2021-03-09 14:05:00|2585.7|2582.2|2592.6|2589.1|2596.5|2593|2585.6|2582.1|1139
1615299000000|2021-03-09 14:10:00|2592.1|2590.1|2594.5|2591|2598.3|2595|2592.1|2589.2|1221
1615299300000|2021-03-09 14:15:00|2594.6|2591.1|2585.9|2583.9|2600.4|2596.9|2585.5|2582|1062
1615299600000|2021-03-09 14:20:00|2585.8|2583.8|2586.1|2584.1|2588.4|2586.4|2583.7|2581.7|688
1615299900000|2021-03-09 14:25:00|2585.8|2583.8|2590.7|2588.7|2593|2591|2585.8|2583.8|665
1615300200000|2021-03-09 14:30:00|2590.6|2588.6|2598.4|2594.9|2600|2597|2587.3|2583.8|913
1615300500000|2021-03-09 14:35:00|2598.5|2595|2597.6|2594.1|2603.4|2599.9|2593|2590.2|917
1615300800000|2021-03-09 14:40:00|2597.9|2594.4|2590.2|2586.7|2597.9|2594.4|2589|2585.8|844
1615301100000|2021-03-09 14:45:00|2590.5|2587|2595.4|2591.9|2598.5|2595.5|2589|2585.5|839
1615301400000|2021-03-09 14:50:00|2595.3|2591.8|2598.8|2596.8|2601.2|2598.5|2594.8|2591.6|711
1615301700000|2021-03-09 14:55:00|2599.3|2597.3|2598.6|2595.1|2605.1|2601.6|2597.8|2594.3|810
1615302000000|2021-03-09 15:00:00|2598.7|2595.2|2599.3|2595.8|2606.1|2602.6|2596|2593.2|1220
1615302300000|2021-03-09 15:05:00|2599.2|2595.7|2596.6|2594.6|2602.5|2599.6|2593.9|2591.6|1130
1615302600000|2021-03-09 15:10:00|2596.5|2594.5|2596.6|2593.1|2602.4|2600.4|2596.3|2593|987
1615302900000|2021-03-09 15:15:00|2596.7|2593.2|2604.6|2601.1|2605.6|2603|2595.9|2593.2|1000
1615303200000|2021-03-09 15:20:00|2604|2602|2599|2597|2605.8|2602.9|2596.1|2593.9|833
1615303500000|2021-03-09 15:25:00|2599.1|2597.1|2600.4|2596.9|2603.8|2601.4|2598.5|2596.5|892
1615303800000|2021-03-09 15:30:00|2600.5|2597|2596.2|2594.2|2601.9|2599.2|2592.3|2589.1|906
1615304100000|2021-03-09 15:35:00|2596.1|2594.1|2595.3|2593.3|2600.2|2597.3|2593.7|2590.4|738
1615304400000|2021-03-09 15:40:00|2595.2|2593.2|2596.3|2594.3|2598.5|2596.5|2594|2590.6|889
1615304700000|2021-03-09 15:45:00|2596.4|2594.4|2593.9|2591.9|2597.4|2595.4|2591.2|2587.9|732
1615305000000|2021-03-09 15:50:00|2594|2592|2592|2590|2595.4|2593.3|2590.9|2587.5|795
1615305300000|2021-03-09 15:55:00|2591.9|2589.9|2591.7|2588.2|2593.8|2591.6|2590|2587.7|734
1615305600000|2021-03-09 16:00:00|2591.2|2589.2|2598.5|2596.5|2599.2|2596.6|2590.3|2587.9|788
1615305900000|2021-03-09 16:05:00|2598.4|2596.4|2598.5|2595|2600.3|2597.7|2596.1|2593.4|758
1615306200000|2021-03-09 16:10:00|2598.6|2595.1|2599.5|2596|2601.1|2597.9|2596.6|2594|705
1615306500000|2021-03-09 16:15:00|2598.9|2596.9|2600.5|2598.5|2601.4|2599.4|2598|2595.5|737
1615306800000|2021-03-09 16:20:00|2600.4|2598.4|2598|2596|2601.3|2599|2597|2595|567
1615307100000|2021-03-09 16:25:00|2598.1|2596.1|2596.9|2594.9|2599.8|2597.8|2595.6|2593.6|623
1615307400000|2021-03-09 16:30:00|2597.2|2595.2|2594.3|2592.3|2599.5|2597.5|2593.7|2591.7|571
1615307700000|2021-03-09 16:35:00|2594.4|2592.4|2596.3|2594.3|2597.9|2595.9|2593.6|2591.6|516
1615308000000|2021-03-09 16:40:00|2596.4|2594.4|2597.3|2595.3|2600.6|2598|2596.3|2594.3|445
1615308300000|2021-03-09 16:45:00|2597.4|2595.4|2595.7|2593.7|2598.8|2596.8|2595|2593|547
1615308600000|2021-03-09 16:50:00|2595.6|2593.6|2595.7|2593.7|2599.8|2597.8|2595.2|2593.2|539
1615308900000|2021-03-09 16:55:00|2595.6|2593.6|2593.7|2591.7|2597.1|2595.1|2593.6|2591.6|330
1615309200000|2021-03-09 17:00:00|2593.6|2591.6|2596.2|2594.2|2597.6|2595.6|2593.6|2591.6|414
1615309500000|2021-03-09 17:05:00|2596.1|2594.1|2595|2593|2597|2595|2594.6|2592.6|428
1615309800000|2021-03-09 17:10:00|2595.2|2593.2|2595.4|2593.4|2598|2595.5|2594.9|2592.9|472
1615310100000|2021-03-09 17:15:00|2595.5|2593.5|2597|2595|2598.1|2596.1|2594.5|2592.5|475
1615310400000|2021-03-09 17:20:00|2597.1|2595.1|2597.2|2595.2|2597.5|2595.5|2593.9|2591.1|498
1615310700000|2021-03-09 17:25:00|2597.1|2595.1|2597.6|2595.6|2599.2|2597.2|2596.5|2594.5|409
1615311000000|2021-03-09 17:30:00|2597.8|2595.8|2598.7|2596.7|2599.2|2597.2|2596.3|2594.3|396
1615311300000|2021-03-09 17:35:00|2598.6|2596.6|2599.4|2597.4|2600.6|2598.6|2596.7|2594.5|431
1615311600000|2021-03-09 17:40:00|2599.7|2597.7|2598.9|2596.9|2600.4|2598.4|2596|2594|450
1615311900000|2021-03-09 17:45:00|2599|2597|2598.5|2596.5|2599|2597|2597.1|2595.1|338
1615312200000|2021-03-09 17:50:00|2598.3|2596.3|2599.8|2597.8|2600.4|2598.4|2598.3|2596.3|392
1615312500000|2021-03-09 17:55:00|2599.7|2597.7|2600.7|2598.7|2601.5|2599.1|2597.6|2595.6|333
1615312800000|2021-03-09 18:00:00|2600.8|2598.8|2603.9|2601.9|2607.6|2605.3|2598.9|2596.4|572
1615313100000|2021-03-09 18:05:00|2604|2602|2604|2602|2605.1|2603.1|2601.5|2599.3|527
1615313400000|2021-03-09 18:10:00|2603.9|2601.9|2605.6|2603.6|2607.2|2604.9|2602.5|2600.1|627
1615313700000|2021-03-09 18:15:00|2605.2|2603.2|2607.5|2604|2608.8|2605.9|2604.9|2601.8|540
1615314000000|2021-03-09 18:20:00|2607.6|2604.1|2610.3|2608.3|2612.1|2610.1|2605.5|2602.9|631
1615314300000|2021-03-09 18:25:00|2610.6|2608.6|2615.1|2611.6|2615.8|2612.6|2609.4|2607.4|577
1615314600000|2021-03-09 18:30:00|2615|2611.5|2611.2|2607.7|2615.1|2611.6|2609.8|2606.8|599
1615314900000|2021-03-09 18:35:00|2611|2607.5|2611.3|2609.3|2612.4|2609.9|2610.3|2606.8|431
1615315200000|2021-03-09 18:40:00|2611.2|2609.2|2610.8|2608.8|2613.1|2610.6|2610.5|2607.3|423
1615315500000|2021-03-09 18:45:00|2610.7|2608.7|2606.1|2604.1|2611.9|2609.5|2606|2604|495
1615315800000|2021-03-09 18:50:00|2606.4|2604.4|2603.8|2601.8|2607.7|2605.7|2603.6|2601.3|373
1615316100000|2021-03-09 18:55:00|2603.9|2601.9|2603|2601|2604.9|2602.1|2602.1|2600|343
1615316400000|2021-03-09 19:00:00|2602.8|2600.8|2603.3|2601.3|2604.6|2602|2601.6|2599.3|362
1615316700000|2021-03-09 19:05:00|2603.2|2601.2|2605.5|2603.5|2605.6|2603.5|2602.7|2600.4|319
1615317000000|2021-03-09 19:10:00|2605.4|2603.4|2605.4|2601.9|2605.8|2603.6|2603.8|2601|218
1615317300000|2021-03-09 19:15:00|2605.3|2601.8|2604.4|2600.9|2605.3|2602.5|2602.8|2599.9|293
1615317600000|2021-03-09 19:20:00|2604.3|2600.8|2604.3|2600.8|2605.6|2602.8|2602.4|2600|289
1615317900000|2021-03-09 19:25:00|2604|2600.5|2599.4|2597.4|2604.8|2602.2|2599|2596.1|423
1615318200000|2021-03-09 19:30:00|2599.5|2597.5|2602.2|2600.2|2603.9|2600.4|2599.2|2597.2|328
1615318500000|2021-03-09 19:35:00|2602.3|2600.3|2604.1|2602.1|2604.3|2602.3|2601.7|2599.1|202
1615318800000|2021-03-09 19:40:00|2604.2|2602.2|2605.2|2601.7|2608.2|2605.7|2604|2601.6|248
1615319100000|2021-03-09 19:45:00|2605|2603|2603.8|2600.3|2606|2603.2|2602.5|2599.6|442
1615319400000|2021-03-09 19:50:00|2603.9|2600.4|2604.5|2601|2605.3|2602.5|2602.8|2599.7|303
1615319700000|2021-03-09 19:55:00|2604.4|2600.9|2601.2|2599.2|2605.1|2602.4|2600.3|2597.5|341
1615320000000|2021-03-09 20:00:00|2601.3|2599.3|2603.5|2600|2604|2601.4|2601.3|2598.2|423
1615320300000|2021-03-09 20:05:00|2603.4|2599.9|2601.3|2597.8|2603.8|2601.4|2601.1|2597.6|341
1615320600000|2021-03-09 20:10:00|2601.4|2597.9|2599.8|2596.3|2601.8|2599.2|2599.4|2596|202
1615320900000|2021-03-09 20:15:00|2599.9|2596.4|2602.2|2600.2|2602.7|2600.7|2598.3|2595.6|234
1615321200000|2021-03-09 20:20:00|2602.4|2600.4|2601.7|2599.7|2605.4|2602.4|2600.9|2598.1|226
1615321500000|2021-03-09 20:25:00|2601.5|2599.5|2603.9|2601.9|2606|2603.4|2601.5|2599.5|248
1615321800000|2021-03-09 20:30:00|2604.2|2600.7|2605|2601.5|2605.8|2603.2|2603.7|2600.2|349
1615322100000|2021-03-09 20:35:00|2604.9|2601.4|2602.2|2600.2|2605.1|2602.5|2601.1|2597.7|441
1615322400000|2021-03-09 20:40:00|2602.8|2599.3|2596.3|2594.3|2603|2600.3|2596.2|2593.4|414
1615322700000|2021-03-09 20:45:00|2596.5|2594.5|2595.3|2593.3|2596.9|2594.9|2594.7|2592.1|311
1615323000000|2021-03-09 20:50:00|2595.4|2593.4|2593|2591|2595.4|2593.4|2591|2589|314
1615323300000|2021-03-09 20:55:00|2593.9|2590.4|2592.4|2588.9|2594.2|2591.6|2590.9|2587.6|608
1615323600000|2021-03-09 21:00:00|2592.6|2589.1|2593.7|2590.2|2594.4|2591.8|2591.6|2588.7|359
1615323900000|2021-03-09 21:05:00|2593.5|2590|2594.3|2592.3|2595.4|2592.6|2593.1|2589.6|254
1615324200000|2021-03-09 21:10:00|2594.2|2592.2|2596.4|2592.9|2596.4|2593.6|2594|2590.7|137
1615324500000|2021-03-09 21:15:00|2596.3|2592.8|2596.1|2594.1|2597.4|2594.6|2595.5|2592.7|85
1615324800000|2021-03-09 21:20:00|2596.2|2594.2|2596.8|2593.3|2597.6|2594.7|2596|2593.3|94
1615325100000|2021-03-09 21:25:00|2596.9|2593.4|2596.9|2593.4|2597.6|2594.7|2596.4|2593.4|52
1615325400000|2021-03-09 21:30:00|2596.8|2593.3|2597.9|2594.4|2599.4|2596.6|2596.4|2592.9|143
1615325700000|2021-03-09 21:35:00|2597.8|2594.3|2596.7|2593.2|2598|2594.7|2596.4|2592.9|166
1615326000000|2021-03-09 21:40:00|2596.6|2593.1|2596.4|2592.9|2597|2593.8|2595.5|2592|158
1615326300000|2021-03-09 21:45:00|2596.1|2592.6|2593.1|2589.6|2597|2593.9|2592.4|2589.3|215
1615326600000|2021-03-09 21:50:00|2592.8|2589.3|2593.5|2590|2594.5|2591.7|2592.6|2589.1|178
1615326900000|2021-03-09 21:55:00|2593.2|2589.7|2595.1|2591.6|2595.6|2592.1|2591.5|2588|213
1615330800000|2021-03-09 23:00:00|2597|2593.5|2595.5|2592|2597.4|2593.9|2593.4|2589.9|196
1615331100000|2021-03-09 23:05:00|2595.3|2591.8|2596.9|2593.4|2598.4|2594.9|2595.2|2591.7|171
1615331400000|2021-03-09 23:10:00|2597.1|2593.6|2596.9|2593.4|2598.3|2594.8|2596.4|2592.9|117
1615331700000|2021-03-09 23:15:00|2596.8|2593.3|2598.3|2594.8|2598.4|2594.9|2596.6|2593.1|165
1615332000000|2021-03-09 23:20:00|2598.2|2594.7|2596.5|2593|2598.3|2594.8|2596|2592.5|256
1615332300000|2021-03-09 23:25:00|2596.6|2593.1|2595.3|2591.8|2596.9|2593.4|2595.3|2591.8|147
1615332600000|2021-03-09 23:30:00|2595.4|2591.9|2595.3|2591.8|2596.5|2593|2594.8|2591.3|179
1615332900000|2021-03-09 23:35:00|2595.4|2591.9|2596.8|2593.3|2597.3|2593.8|2594.8|2591.3|212
1615333200000|2021-03-09 23:40:00|2596.9|2593.4|2597.6|2594.1|2598.1|2594.6|2596.4|2592.9|170
1615333500000|2021-03-09 23:45:00|2597.7|2594.2|2594.9|2591.4|2598.3|2594.8|2594.9|2591.4|172
1615333800000|2021-03-09 23:50:00|2595.1|2591.6|2594.9|2591.4|2596.7|2593.7|2594.1|2591.2|198
1615334100000|2021-03-09 23:55:00|2595|2591.5|2595.7|2592.2|2596.5|2593|2593.1|2590.4|255
1615334400000|2021-03-10 00:00:00|2595.6|2592.1|2597.3|2593.8|2598.1|2594.6|2594.6|2591.1|348
1615334700000|2021-03-10 00:05:00|2597.2|2593.7|2596.2|2592.7|2598.8|2595.3|2595.9|2592.4|344
1615335000000|2021-03-10 00:10:00|2596.1|2592.6|2596.4|2592.9|2596.8|2593.3|2594.6|2591.1|403
1615335300000|2021-03-10 00:15:00|2596.3|2592.8|2595.2|2591.7|2596.4|2592.9|2593.6|2590.1|311
1615335600000|2021-03-10 00:20:00|2595.1|2591.6|2596.2|2592.7|2598.5|2595|2595|2591.5|505
1615335900000|2021-03-10 00:25:00|2596.1|2592.6|2596|2592.5|2596.3|2592.8|2593.6|2590.1|426
1615336200000|2021-03-10 00:30:00|2595.9|2592.4|2596.5|2593|2596.7|2593.2|2594.9|2591.4|314
1615336500000|2021-03-10 00:35:00|2596.4|2592.9|2598.7|2595.2|2601.2|2597.7|2595.8|2592.3|311
1615336800000|2021-03-10 00:40:00|2599|2595.5|2598.4|2594.9|2600.4|2596.9|2598|2594.6|339
1615337100000|2021-03-10 00:45:00|2598.5|2595|2596.7|2593.2|2598.9|2595.6|2594.9|2591.4|405
1615337400000|2021-03-10 00:50:00|2596.6|2593.1|2599.8|2596.3|2600.7|2597.2|2596.2|2592.7|411
1615337700000|2021-03-10 00:55:00|2599.7|2596.2|2600.2|2596.7|2601.4|2597.9|2596.5|2593|559
1615338000000|2021-03-10 01:00:00|2600.4|2596.9|2606|2602.5|2606.7|2603.2|2595.1|2591.6|885
1615338300000|2021-03-10 01:05:00|2605.9|2602.4|2606.9|2603.4|2609.3|2605.8|2604.1|2600.6|708
1615338600000|2021-03-10 01:10:00|2607|2603.5|2605.3|2601.8|2607.4|2603.9|2603.8|2600.3|437
1615338900000|2021-03-10 01:15:00|2605.2|2601.7|2601.1|2597.6|2605.5|2602|2600.7|2597.2|568
1615339200000|2021-03-10 01:20:00|2601.5|2598|2597.8|2594.3|2602.7|2599.2|2597.7|2594.2|581
1615339500000|2021-03-10 01:25:00|2597.7|2594.2|2600.4|2596.9|2601|2597.5|2596.4|2592.9|581
1615339800000|2021-03-10 01:30:00|2600.1|2596.6|2593.5|2590|2600.4|2596.9|2592.3|2588.8|783
1615340100000|2021-03-10 01:35:00|2593.9|2590.4|2591.9|2588.4|2594.7|2591.2|2591|2587.5|673
1615340400000|2021-03-10 01:40:00|2592.1|2588.6|2596.2|2592.7|2596.6|2593.1|2591.7|2588.2|719
1615340700000|2021-03-10 01:45:00|2596.6|2593.1|2599.8|2596.3|2600|2596.5|2594.9|2591.4|617
1615341000000|2021-03-10 01:50:00|2599.7|2596.2|2596.7|2593.2|2600.6|2597.1|2596.2|2592.7|656
1615341300000|2021-03-10 01:55:00|2596.6|2593.1|2592.2|2588.7|2597.1|2593.6|2591.9|2588.4|612
1615341600000|2021-03-10 02:00:00|2592.1|2588.6|2590.3|2586.8|2593.1|2589.6|2589.1|2585.6|689
1615341900000|2021-03-10 02:05:00|2590.5|2587|2582.8|2579.3|2591.8|2588.3|2582.5|2579|702
1615342200000|2021-03-10 02:10:00|2582.9|2579.4|2581.6|2578.1|2586.4|2582.9|2581.5|2578|662
1615342500000|2021-03-10 02:15:00|2581.7|2578.2|2584|2580.5|2584.9|2581.4|2581.7|2578.2|408
1615342800000|2021-03-10 02:20:00|2584.1|2580.6|2586.1|2582.6|2586.9|2583.4|2583.7|2580.2|450
1615343100000|2021-03-10 02:25:00|2586.2|2582.7|2584.8|2581.3|2587.3|2583.8|2584.2|2580.7|314
1615343400000|2021-03-10 02:30:00|2584.6|2581.1|2582.9|2579.4|2585.4|2581.9|2578|2574.8|705
1615343700000|2021-03-10 02:35:00|2583|2579.5|2581.4|2577.9|2585.6|2582.1|2580.6|2577.1|612
1615344000000|2021-03-10 02:40:00|2581.5|2578|2584.8|2581.3|2586.3|2582.8|2580|2576.5|667
1615344300000|2021-03-10 02:45:00|2584.9|2581.4|2587.5|2584|2587.7|2584.2|2584.6|2581.1|467
1615344600000|2021-03-10 02:50:00|2587.7|2584.2|2584.7|2581.2|2587.9|2584.4|2584.7|2581.2|487
1615344900000|2021-03-10 02:55:00|2584.4|2580.9|2583.1|2579.6|2584.5|2581|2580.5|2577|566
1615345200000|2021-03-10 03:00:00|2583|2579.5|2582.7|2579.2|2583.9|2580.4|2581.6|2578.1|478
1615345500000|2021-03-10 03:05:00|2582.8|2579.3|2581|2577.5|2584.3|2580.8|2580.8|2577.3|519
1615345800000|2021-03-10 03:10:00|2581.1|2577.6|2585.4|2581.9|2586.1|2582.6|2580.8|2577.3|596
1615346100000|2021-03-10 03:15:00|2585.5|2582|2582.8|2579.3|2586.5|2583|2582.8|2579.3|572
1615346400000|2021-03-10 03:20:00|2583|2579.5|2584.3|2580.8|2586.5|2583|2582.8|2579.3|511
1615346700000|2021-03-10 03:25:00|2584.4|2580.9|2580.4|2576.9|2584.6|2581.1|2579.7|2576.2|565
1615347000000|2021-03-10 03:30:00|2580.5|2577|2582.7|2579.2|2583|2579.5|2579.8|2576.3|326
1615347300000|2021-03-10 03:35:00|2582.8|2579.3|2581.8|2578.3|2583.1|2579.6|2581|2577.5|230
1615347600000|2021-03-10 03:40:00|2581.7|2578.2|2580.4|2576.9|2582.9|2579.4|2580.4|2576.9|217
1615347900000|2021-03-10 03:45:00|2580.3|2576.8|2578.7|2575.2|2580.4|2576.9|2578.3|2574.8|289
1615348200000|2021-03-10 03:50:00|2578.8|2575.3|2578.9|2575.4|2579.5|2576|2578.6|2575.1|215
1615348500000|2021-03-10 03:55:00|2579|2575.5|2578.8|2575.3|2579.9|2576.4|2578.3|2574.8|225
1615348800000|2021-03-10 04:00:00|2579.2|2575.7|2579.9|2576.4|2580.4|2576.9|2578.7|2575.2|261
1615349100000|2021-03-10 04:05:00|2579.8|2576.3|2579.7|2576.2|2580.2|2576.7|2577.8|2574.3|210
1615349400000|2021-03-10 04:10:00|2579.8|2576.3|2581.8|2578.3|2582.4|2578.9|2579.4|2575.9|279
1615349700000|2021-03-10 04:15:00|2581.4|2577.9|2582.2|2578.7|2582.3|2578.8|2580.1|2576.6|270
1615350000000|2021-03-10 04:20:00|2582.1|2578.6|2582.2|2578.7|2583|2579.5|2581|2577.5|228
1615350300000|2021-03-10 04:25:00|2582|2578.5|2581.5|2578|2584|2580.5|2581.1|2577.6|309
1615350600000|2021-03-10 04:30:00|2581.6|2578.1|2583.4|2579.9|2584.9|2581.4|2581.6|2578.1|380
1615350900000|2021-03-10 04:35:00|2583.3|2579.8|2582.5|2579|2583.6|2580.1|2582.3|2578.8|195
1615351200000|2021-03-10 04:40:00|2582.4|2578.9|2582.7|2579.2|2584.1|2580.6|2581.5|2578|312
1615351500000|2021-03-10 04:45:00|2582.9|2579.4|2583.2|2579.7|2583.7|2580.2|2582.3|2578.8|317
1615351800000|2021-03-10 04:50:00|2583.3|2579.8|2583.4|2579.9|2583.9|2580.4|2582.5|2579|211
1615352100000|2021-03-10 04:55:00|2583.3|2579.8|2581.5|2578|2583.4|2579.9|2581.3|2577.8|196
1615352400000|2021-03-10 05:00:00|2581.6|2578.1|2579.2|2575.7|2581.8|2578.3|2577.4|2573.9|454
1615352700000|2021-03-10 05:05:00|2578.9|2575.4|2579.1|2575.6|2580.8|2577.3|2578|2574.5|297
1615353000000|2021-03-10 05:10:00|2579|2575.5|2578.8|2575.3|2579.3|2575.8|2577.8|2574.3|314
1615353300000|2021-03-10 05:15:00|2578.9|2575.4|2578.1|2574.6|2579.2|2575.7|2577.7|2574.2|205
1615353600000|2021-03-10 05:20:00|2578|2574.5|2579|2575.5|2579.6|2576.1|2577.8|2574.3|212
1615353900000|2021-03-10 05:25:00|2578.9|2575.4|2577.1|2573.6|2579.1|2575.6|2576.4|2572.9|287
1615354200000|2021-03-10 05:30:00|2577.2|2573.7|2574.9|2571.4|2581.1|2577.6|2570.9|2567.4|879
1615354500000|2021-03-10 05:35:00|2574.8|2571.3|2581.8|2578.3|2582.3|2578.8|2573.6|2570.1|577
1615354800000|2021-03-10 05:40:00|2581.7|2578.2|2579.6|2576.1|2581.9|2578.4|2578.8|2575.3|418
1615355100000|2021-03-10 05:45:00|2579.3|2575.8|2574.6|2571.1|2580.1|2576.6|2574.4|2570.9|508
1615355400000|2021-03-10 05:50:00|2574.5|2571|2575.3|2571.8|2576.2|2572.7|2573.5|2570|546
1615355700000|2021-03-10 05:55:00|2575.1|2571.6|2574.7|2571.2|2576.5|2573|2573.2|2569.7|484
1615356000000|2021-03-10 06:00:00|2574.8|2571.3|2567|2563.5|2574.9|2571.4|2566.5|2563|782
1615356300000|2021-03-10 06:05:00|2567.1|2563.6|2568.6|2565.1|2570|2566.5|2565.3|2561.8|700
1615356600000|2021-03-10 06:10:00|2568.5|2565|2560.2|2556.7|2569.5|2566|2558.3|2554.8|896
1615356900000|2021-03-10 06:15:00|2560.4|2556.9|2563.1|2559.6|2564|2560.5|2557|2553.5|678
1615357200000|2021-03-10 06:20:00|2562.8|2559.3|2564.3|2560.8|2564.5|2561|2561.8|2558.3|519
1615357500000|2021-03-10 06:25:00|2564.4|2560.9|2563.2|2559.7|2564.9|2561.4|2561.8|2558.3|443
1615357800000|2021-03-10 06:30:00|2563.3|2559.8|2561.9|2558.4|2564.1|2560.6|2558.4|2554.9|543
1615358100000|2021-03-10 06:35:00|2561.8|2558.3|2564.7|2561.2|2566|2562.5|2559.9|2556.4|571
1615358400000|2021-03-10 06:40:00|2564.6|2561.1|2568.7|2565.2|2568.8|2565.3|2564.6|2561.1|499
1615358700000|2021-03-10 06:45:00|2568.5|2565|2567.3|2563.8|2569.6|2566.1|2567.1|2563.6|512
1615359000000|2021-03-10 06:50:00|2567.2|2563.7|2575.7|2572.2|2576.1|2572.6|2567.2|2563.7|550
1615359300000|2021-03-10 06:55:00|2575.8|2572.3|2576.6|2573.1|2577.9|2574.4|2573.6|2570.1|496
1615359600000|2021-03-10 07:00:00|2576.5|2573|2577.3|2573.8|2578.2|2574.7|2574.3|2570.8|531
1615359900000|2021-03-10 07:05:00|2577.4|2573.9|2580.4|2576.9|2581.4|2577.9|2576.4|2572.9|397
1615360200000|2021-03-10 07:10:00|2580.2|2576.7|2579.3|2575.8|2580.6|2577.1|2578|2574.5|461
1615360500000|2021-03-10 07:15:00|2579.5|2576|2579.5|2576|2580.3|2576.8|2578.1|2574.6|357
1615360800000|2021-03-10 07:20:00|2579.4|2575.9|2579.2|2575.7|2580.8|2577.3|2578.4|2574.9|464
1615361100000|2021-03-10 07:25:00|2579.1|2575.6|2581.2|2577.7|2581.4|2577.9|2577.9|2574.4|426
1615361400000|2021-03-10 07:30:00|2581.1|2577.6|2580.5|2577|2581.7|2578.2|2580.1|2576.6|348
1615361700000|2021-03-10 07:35:00|2580.6|2577.1|2581.4|2577.9|2582.2|2578.7|2578.5|2575|485
1615362000000|2021-03-10 07:40:00|2581.3|2577.8|2580.4|2576.9|2582|2579|2580.3|2576.8|473
1615362300000|2021-03-10 07:45:00|2580.3|2576.8|2580.5|2577|2582.9|2579.5|2579.7|2576.2|511
1615362600000|2021-03-10 07:50:00|2580.6|2577.1|2582.3|2578.8|2582.9|2579.4|2580.3|2576.8|368
1615362900000|2021-03-10 07:55:00|2582.4|2578.9|2580.7|2577.2|2584.5|2581|2580.7|2577.2|430
1615363200000|2021-03-10 08:00:00|2580.9|2577.4|2576.6|2573.1|2581.8|2578.3|2575.7|2572.2|595
1615363500000|2021-03-10 08:05:00|2576.7|2573.2|2573.7|2571.7|2576.7|2573.2|2572.1|2568.6|694
1615363800000|2021-03-10 08:10:00|2573.6|2571.6|2573|2571|2576.4|2572.9|2572.6|2569.8|672
1615364100000|2021-03-10 08:15:00|2572.9|2570.9|2572.5|2570.5|2575.5|2572.7|2571.1|2568.3|558
1615364400000|2021-03-10 08:20:00|2572.4|2570.4|2576.2|2572.7|2576.3|2573.5|2572.2|2568.8|529
1615364700000|2021-03-10 08:25:00|2576.3|2572.8|2576.7|2573.2|2577.3|2573.8|2574.8|2571.5|461
1615365000000|2021-03-10 08:30:00|2576.6|2573.1|2583.4|2579.9|2583.4|2579.9|2576.3|2572.8|496
1615365300000|2021-03-10 08:35:00|2583.3|2579.8|2585.2|2581.7|2585.3|2581.8|2581|2578|562
1615365600000|2021-03-10 08:40:00|2585.1|2581.6|2585.5|2582|2586.1|2582.6|2584.7|2581.2|419
1615365900000|2021-03-10 08:45:00|2585.6|2582.1|2586.4|2582.9|2586.7|2583.2|2584.2|2580.7|426
1615366200000|2021-03-10 08:50:00|2586.3|2582.8|2588.2|2584.7|2589.1|2585.6|2584.5|2581|620
1615366500000|2021-03-10 08:55:00|2587.9|2584.4|2588.4|2584.9|2589.8|2586.3|2587.2|2583.7|501
1615366800000|2021-03-10 09:00:00|2588.5|2585|2585.5|2582|2591.6|2588.1|2585.2|2581.7|495
1615367100000|2021-03-10 09:05:00|2585.6|2582.1|2588.6|2585.1|2588.7|2585.2|2585.1|2581.6|399
1615367400000|2021-03-10 09:10:00|2588.7|2585.2|2590.5|2587|2592.6|2589.7|2588.5|2585|391
1615367700000|2021-03-10 09:15:00|2590.6|2587.1|2590.2|2586.7|2591.1|2587.6|2588.8|2585.3|350
1615368000000|2021-03-10 09:20:00|2590.1|2586.6|2589.7|2586.2|2590.6|2587.1|2588.9|2585.4|353
1615368300000|2021-03-10 09:25:00|2589.8|2586.3|2587.2|2583.7|2589.9|2586.4|2586.9|2583.4|396
1615368600000|2021-03-10 09:30:00|2587.3|2583.8|2588.4|2584.9|2589.1|2585.6|2586.5|2583|327
1615368900000|2021-03-10 09:35:00|2588.3|2584.8|2590.2|2586.7|2591|2587.5|2587.9|2584.4|297
1615369200000|2021-03-10 09:40:00|2590.1|2586.6|2587.2|2583.7|2590.3|2586.8|2587|2583.5|281
1615369500000|2021-03-10 09:45:00|2587.3|2583.8|2586.4|2582.9|2587.4|2583.9|2585.2|2581.7|348
1615369800000|2021-03-10 09:50:00|2586.3|2582.8|2584|2580.5|2586.7|2583.2|2583.9|2580.4|289
1615370100000|2021-03-10 09:55:00|2583.7|2580.2|2587.5|2584|2588|2584.5|2583.5|2580|336
1615370400000|2021-03-10 10:00:00|2587.4|2583.9|2586.6|2583.1|2589.2|2586.5|2585.5|2582|343
1615370700000|2021-03-10 10:05:00|2586.7|2583.2|2586.5|2583|2586.8|2583.3|2585.5|2582|357
1615371000000|2021-03-10 10:10:00|2586.6|2583.1|2585.1|2581.6|2587.1|2583.6|2585|2581.5|243
1615371300000|2021-03-10 10:15:00|2585.2|2581.7|2587|2583.5|2587.6|2584.1|2584.6|2581.1|311
1615371600000|2021-03-10 10:20:00|2587.1|2583.6|2585.9|2582.4|2587.4|2583.9|2584.9|2581.4|322
1615371900000|2021-03-10 10:25:00|2586|2582.5|2585.1|2581.6|2586.2|2582.7|2584.6|2581.1|290
1615372200000|2021-03-10 10:30:00|2584.9|2581.4|2578.6|2575.1|2584.9|2581.4|2577.7|2574.2|436
1615372500000|2021-03-10 10:35:00|2578.7|2575.2|2580.6|2577.1|2580.8|2577.3|2577.7|2574.2|289
1615372800000|2021-03-10 10:40:00|2580.5|2577|2578.1|2574.6|2580.9|2577.4|2577.4|2573.9|326
1615373100000|2021-03-10 10:45:00|2577.8|2574.3|2578.6|2575.1|2579.5|2576|2577.4|2573.9|373
1615373400000|2021-03-10 10:50:00|2578.7|2575.2|2575.8|2572.3|2578.9|2575.4|2574.2|2570.7|460
1615373700000|2021-03-10 10:55:00|2576|2572.5|2575.4|2571.9|2577.1|2573.6|2575|2571.5|432
1615374000000|2021-03-10 11:00:00|2575.2|2571.7|2575.9|2572.4|2576.7|2573.2|2574.5|2571|439
1615374300000|2021-03-10 11:05:00|2576|2572.5|2574.9|2571.4|2576.4|2572.9|2574.3|2570.8|381
1615374600000|2021-03-10 11:10:00|2575|2571.5|2574.9|2572.9|2575.8|2572.9|2572|2568.6|353
1615374900000|2021-03-10 11:15:00|2574.8|2572.8|2575|2571.5|2577.3|2574|2574.7|2571.5|325
1615375200000|2021-03-10 11:20:00|2575.2|2571.7|2576.7|2573.2|2577|2573.5|2574.5|2571|256
1615375500000|2021-03-10 11:25:00|2576.6|2573.1|2567.6|2564.1|2576.6|2573.1|2566.4|2562.9|555
1615375800000|2021-03-10 11:30:00|2567.5|2564|2566.9|2564.9|2569.1|2566.8|2564.7|2562.7|549
1615376100000|2021-03-10 11:35:00|2567.6|2564.1|2567.8|2564.3|2570|2566.6|2566.6|2563.1|470
1615376400000|2021-03-10 11:40:00|2567.6|2564.1|2569.3|2565.8|2569.8|2566.3|2567.4|2563.9|436
1615376700000|2021-03-10 11:45:00|2569.1|2565.6|2570.9|2567.4|2571.5|2568.6|2568.5|2565|421
1615377000000|2021-03-10 11:50:00|2571|2567.5|2574.2|2570.7|2574.3|2570.8|2570.7|2567.2|279
1615377300000|2021-03-10 11:55:00|2574.4|2570.9|2575|2571.5|2575.7|2572.2|2573.8|2570.3|298
1615377600000|2021-03-10 12:00:00|2575.4|2571.9|2567.2|2563.7|2575.4|2571.9|2566.1|2562.6|521
1615377900000|2021-03-10 12:05:00|2567.5|2564|2568.1|2564.6|2570.9|2567.9|2567.5|2564|508
1615378200000|2021-03-10 12:10:00|2568|2564.5|2568.7|2565.2|2571.1|2567.6|2568|2564.5|442
1615378500000|2021-03-10 12:15:00|2568.6|2565.1|2573.1|2569.6|2574.4|2570.9|2568.6|2565.1|553
1615378800000|2021-03-10 12:20:00|2572.8|2569.3|2572.4|2568.9|2574|2570.5|2570.6|2567.1|489
1615379100000|2021-03-10 12:25:00|2572.6|2569.1|2573|2569.5|2574.8|2571.3|2572.1|2568.6|538
1615379400000|2021-03-10 12:30:00|2573.1|2569.6|2571.8|2568.3|2574.2|2571|2570.6|2567.1|532
1615379700000|2021-03-10 12:35:00|2571.7|2568.2|2573.1|2569.6|2575|2571.5|2570.7|2567.2|497
1615380000000|2021-03-10 12:40:00|2572.7|2569.2|2574.1|2570.6|2574.4|2570.9|2572.2|2568.7|407
1615380300000|2021-03-10 12:45:00|2574|2570.5|2576.3|2572.8|2577|2574|2573.7|2570.2|313
1615380600000|2021-03-10 12:50:00|2576.2|2572.7|2575.7|2572.2|2576.6|2573.4|2575.3|2571.9|370
1615380900000|2021-03-10 12:55:00|2575.6|2572.1|2579.5|2576|2579.6|2576.1|2575.4|2571.9|511
1615381200000|2021-03-10 13:00:00|2579.2|2575.7|2579|2575.5|2582.8|2579.3|2577.3|2573.8|746
1615381500000|2021-03-10 13:05:00|2579.1|2575.6|2581.1|2577.6|2582.4|2578.9|2574.6|2571.1|855
1615381800000|2021-03-10 13:10:00|2581.2|2577.7|2583.1|2579.6|2584.1|2580.6|2579.4|2576|672
1615382100000|2021-03-10 13:15:00|2582.9|2579.4|2580.7|2578.7|2584.5|2582.1|2579.6|2576.8|602
1615382400000|2021-03-10 13:20:00|2580.8|2578.8|2578.2|2574.7|2582.2|2579.5|2577.3|2573.9|593
1615382700000|2021-03-10 13:25:00|2578.3|2574.8|2577.9|2574.4|2578.6|2575.1|2575.6|2572.8|324
1615383000000|2021-03-10 13:30:00|2578.4|2571.6|2598|2594.5|2600.4|2596.9|2576.3|2571.6|1402
1615383300000|2021-03-10 13:35:00|2597.7|2594.2|2592.9|2589.4|2605.8|2602.3|2591.8|2588.5|1283
1615383600000|2021-03-10 13:40:00|2593.1|2589.6|2589.7|2586.2|2595.8|2592.8|2587.4|2584|1232
1615383900000|2021-03-10 13:45:00|2589.8|2586.3|2592.5|2589|2596.3|2593.2|2588.7|2585.9|1029
1615384200000|2021-03-10 13:50:00|2592.6|2589.1|2594.7|2591.2|2598.7|2595.2|2590.4|2587.5|962
1615384500000|2021-03-10 13:55:00|2594.6|2591.1|2605.7|2602.2|2606.8|2603.3|2593.6|2590.9|1032
1615384800000|2021-03-10 14:00:00|2605.9|2602.4|2605.6|2603.6|2606.6|2603.8|2600.1|2596.7|1076
1615385100000|2021-03-10 14:05:00|2605.9|2603.9|2604.2|2602.2|2607.1|2604.3|2600.3|2596.8|1098
1615385400000|2021-03-10 14:10:00|2605|2601.5|2611.6|2608.1|2612.7|2609.3|2601.9|2599.5|1041
1615385700000|2021-03-10 14:15:00|2611.7|2608.2|2608|2604.5|2613.9|2610.4|2607.7|2604.2|992
1615386000000|2021-03-10 14:20:00|2607.9|2604.4|2604.2|2600.7|2611.2|2607.7|2602.5|2599.7|781
1615386300000|2021-03-10 14:25:00|2603|2601|2605|2603|2607.9|2605.2|2602.7|2600.1|749
1615386600000|2021-03-10 14:30:00|2605.8|2602.3|2598|2596|2605.8|2603|2596.6|2593.4|867
1615386900000|2021-03-10 14:35:00|2597.9|2595.9|2598.5|2595|2601.2|2598.4|2594.3|2591.8|870
1615387200000|2021-03-10 14:40:00|2598.6|2595.1|2602.7|2599.2|2605.2|2602.5|2598.4|2595.1|731
1615387500000|2021-03-10 14:45:00|2602.9|2599.4|2601.6|2598.1|2604.8|2601.9|2598.8|2596.1|921
1615387800000|2021-03-10 14:50:00|2600.4|2598.4|2605.8|2602.3|2607.6|2605.2|2600.4|2597.6|1012
1615388100000|2021-03-10 14:55:00|2605.9|2602.4|2604.9|2602.9|2607.6|2605.1|2603.6|2600.7|977
1615388400000|2021-03-10 15:00:00|2604.7|2602.7|2600.8|2598.8|2606.1|2603.9|2597.3|2594.9|1033
1615388700000|2021-03-10 15:05:00|2600.9|2598.9|2606.7|2603.2|2609.3|2606.5|2600.8|2597.8|887
1615389000000|2021-03-10 15:10:00|2606.6|2603.1|2604.7|2601.2|2610.1|2607.5|2602.8|2599.8|860
1615389300000|2021-03-10 15:15:00|2604.4|2600.9|2606.3|2602.8|2607.8|2605|2603.5|2600.7|864
1615389600000|2021-03-10 15:20:00|2606.4|2602.9|2602.3|2600.3|2607.9|2605.8|2602.3|2599.1|840
1615389900000|2021-03-10 15:25:00|2602.2|2600.2|2597.3|2593.8|2603.8|2600.7|2596.7|2593.2|931
1615390200000|2021-03-10 15:30:00|2597.1|2593.6|2600.4|2596.9|2601.6|2598.7|2596.4|2593.5|934
1615390500000|2021-03-10 15:35:00|2600|2596.5|2597.6|2595.6|2601.6|2599|2597.3|2594.6|789
1615390800000|2021-03-10 15:40:00|2597.7|2595.7|2601.5|2599.5|2602.6|2600.1|2595.2|2592.3|767
1615391100000|2021-03-10 15:45:00|2601.4|2599.4|2602.1|2600.1|2604.3|2602|2600.9|2598.2|712
1615391400000|2021-03-10 15:50:00|2602|2600|2600.7|2598.7|2602.4|2600.1|2597.4|2594.7|713
1615391700000|2021-03-10 15:55:00|2600.8|2598.8|2604.4|2602.4|2604.9|2602.9|2600|2598|713
1615392000000|2021-03-10 16:00:00|2604.5|2602.5|2603.5|2601.5|2605.4|2603.4|2602.2|2600.2|754
1615392300000|2021-03-10 16:05:00|2603.4|2601.4|2600.7|2598.7|2604.6|2602.3|2600.3|2598.3|754
1615392600000|2021-03-10 16:10:00|2600.6|2598.6|2602.1|2600.1|2603.1|2601.1|2599.3|2597.3|655
1615392900000|2021-03-10 16:15:00|2602.2|2600.2|2595.1|2593.1|2603.2|2601.2|2590.6|2587.4|760
1615393200000|2021-03-10 16:20:00|2595.2|2593.2|2594.6|2592.6|2596.6|2594.6|2592.2|2589.8|730
1615393500000|2021-03-10 16:25:00|2594.5|2592.5|2598.6|2596.6|2599.5|2597.2|2594.5|2592.5|608
1615393800000|2021-03-10 16:30:00|2598.7|2596.7|2598.2|2596.2|2600.4|2598.2|2596.3|2594.3|680
1615394100000|2021-03-10 16:35:00|2598.1|2596.1|2601.4|2599.4|2601.6|2599.6|2597.1|2594.6|554
1615394400000|2021-03-10 16:40:00|2601.5|2599.5|2598.2|2596.2|2602.2|2600.2|2596.9|2594.8|615
1615394700000|2021-03-10 16:45:00|2598.1|2596.1|2601.1|2599.1|2602|2599.8|2596.9|2594.9|586
1615395000000|2021-03-10 16:50:00|2600.9|2598.9|2602.7|2600.7|2604|2601.6|2600.9|2598.6|527
1615395300000|2021-03-10 16:55:00|2602.6|2600.6|2603.2|2601.2|2604.7|2601.9|2600.8|2598.8|559
1615395600000|2021-03-10 17:00:00|2603.3|2601.3|2602.8|2599.3|2605.6|2603.4|2600|2598|581
1615395900000|2021-03-10 17:05:00|2602.1|2600.1|2601|2599|2603.7|2601.7|2600|2597.6|562
1615396200000|2021-03-10 17:10:00|2601.1|2599.1|2602.3|2600.3|2604.5|2601.7|2600.5|2598.5|534
1615396500000|2021-03-10 17:15:00|2602.4|2600.4|2602.4|2600.4|2604.5|2602.5|2601.5|2599.1|485
1615396800000|2021-03-10 17:20:00|2602.2|2600.2|2604.1|2602.1|2604.5|2602.5|2601.3|2598.8|475
1615397100000|2021-03-10 17:25:00|2603.6|2601.6|2602.1|2600.1|2604.9|2602.7|2600.5|2598.5|447
1615397400000|2021-03-10 17:30:00|2602.2|2600.2|2603.7|2601.7|2604.2|2601.9|2602|2600|427
1615397700000|2021-03-10 17:35:00|2603.6|2601.6|2605.1|2603.1|2605.6|2603.6|2602.6|2600.6|483
1615398000000|2021-03-10 17:40:00|2604.8|2602.8|2606.2|2604.2|2607.2|2604.9|2603.9|2601.9|463
1615398300000|2021-03-10 17:45:00|2606.1|2604.1|2609.2|2607.2|2611.2|2608.6|2606.1|2604.1|427
1615398600000|2021-03-10 17:50:00|2609.3|2607.3|2609.3|2607.3|2610.4|2608.2|2608.2|2605.8|450
1615398900000|2021-03-10 17:55:00|2609.4|2607.4|2606.6|2604.6|2609.5|2607.5|2606.6|2604.6|417
1615399200000|2021-03-10 18:00:00|2606.8|2604.8|2606.2|2604.2|2608.3|2606.3|2597.5|2595.5|1050
1615399500000|2021-03-10 18:05:00|2606|2604|2612.7|2610.7|2613.1|2610.7|2603.4|2601.4|1086
1615399800000|2021-03-10 18:10:00|2613.3|2611.3|2610.2|2606.7|2616.6|2613.2|2608.4|2606.4|902
1615400100000|2021-03-10 18:15:00|2609.7|2607.7|2605.7|2603.7|2610.3|2608.1|2602.4|2599.5|1015
1615400400000|2021-03-10 18:20:00|2605.3|2603.3|2604.7|2602.7|2609.5|2606.8|2603.9|2601.9|876
1615400700000|2021-03-10 18:25:00|2604.9|2602.9|2611.5|2608|2612.5|2609.8|2604.9|2602|804
1615401000000|2021-03-10 18:30:00|2611.6|2608.1|2609|2607|2614.9|2612.3|2607.3|2604.3|739
1615401300000|2021-03-10 18:35:00|2609.1|2607.1|2605.1|2603.1|2611.3|2608.8|2604.3|2601.8|799
1615401600000|2021-03-10 18:40:00|2605|2603|2608.6|2606.6|2609.6|2606.9|2605|2602.3|509
1615401900000|2021-03-10 18:45:00|2608.9|2606.9|2611.7|2608.2|2611.7|2608.9|2606.4|2603.7|643
1615402200000|2021-03-10 18:50:00|2611.6|2608.1|2611|2609|2612.7|2610.2|2609.2|2606.6|569
1615402500000|2021-03-10 18:55:00|2611.1|2609.1|2612.8|2610.8|2613.8|2611.1|2609.7|2607|457
1615402800000|2021-03-10 19:00:00|2612.9|2610.9|2615.5|2613.5|2615.9|2613.7|2609.9|2607.9|579
1615403100000|2021-03-10 19:05:00|2615.6|2613.6|2617.1|2613.6|2617.9|2615.2|2615.6|2613|500
1615403400000|2021-03-10 19:10:00|2617.2|2613.7|2620.7|2618.7|2621.9|2619.4|2615.6|2613|514
1615403700000|2021-03-10 19:15:00|2620.6|2618.6|2619.7|2617.7|2623.4|2621|2618.4|2616.2|592
1615404000000|2021-03-10 19:20:00|2619.6|2617.6|2617|2615|2622|2619.4|2616.9|2614.3|431
1615404300000|2021-03-10 19:25:00|2617.1|2615.1|2618|2616|2619.8|2617.1|2616.1|2613.3|414
1615404600000|2021-03-10 19:30:00|2618.1|2616.1|2615.5|2613.5|2619.5|2616.6|2615.3|2612.8|431
1615404900000|2021-03-10 19:35:00|2615.4|2613.4|2613.9|2611.9|2616.4|2613.8|2613.2|2611.2|352
1615405200000|2021-03-10 19:40:00|2613.8|2611.8|2615.7|2613.7|2617.2|2614.6|2613.8|2611.4|335
1615405500000|2021-03-10 19:45:00|2615.6|2613.6|2621.1|2617.6|2621.1|2618.4|2614.8|2612.2|410
1615405800000|2021-03-10 19:50:00|2621|2617.5|2620.3|2616.8|2621.4|2619.4|2619.1|2616.5|364
1615406100000|2021-03-10 19:55:00|2620.2|2616.7|2617.9|2614.4|2622.1|2619.6|2616.7|2614.1|458
1615406400000|2021-03-10 20:00:00|2618.2|2614.7|2614.4|2612.4|2621.1|2618.5|2614|2611.1|632
1615406700000|2021-03-10 20:05:00|2615.6|2612.1|2621.1|2619.1|2622.6|2620.1|2614.5|2611.5|519
1615407000000|2021-03-10 20:10:00|2621|2619|2618.3|2614.8|2622|2619.2|2617.7|2614.6|498
1615407300000|2021-03-10 20:15:00|2618.2|2614.7|2620.7|2617.2|2621.2|2618.4|2616.8|2614|540
1615407600000|2021-03-10 20:20:00|2620.1|2618.1|2621.1|2617.6|2621.8|2619.3|2618.9|2616.5|431
1615407900000|2021-03-10 20:25:00|2621|2617.5|2621.4|2617.9|2623.5|2620.4|2619.9|2616.9|446
1615408200000|2021-03-10 20:30:00|2621.3|2617.8|2618.9|2616.9|2622.3|2619.5|2618.7|2615.7|474
1615408500000|2021-03-10 20:35:00|2619|2617|2616|2612.5|2619.9|2617.3|2615.2|2612|413
1615408800000|2021-03-10 20:40:00|2616.1|2612.6|2620.5|2617|2621|2618.4|2613.5|2610.8|455
1615409100000|2021-03-10 20:45:00|2620.6|2617.1|2619.7|2617.7|2623.8|2620.8|2619.1|2616.2|430
1615409400000|2021-03-10 20:50:00|2619.5|2617.5|2619.1|2617.1|2620|2617.5|2617|2614.3|506
1615409700000|2021-03-10 20:55:00|2619.3|2617.3|2621.8|2618.3|2622.1|2619.5|2618.5|2615.8|576
1615410000000|2021-03-10 21:00:00|2620.9|2618.9|2619.4|2615.9|2621.5|2618.9|2618.6|2615.6|319
1615410300000|2021-03-10 21:05:00|2619.3|2615.8|2619.3|2617.3|2619.9|2617.5|2618|2615.2|174
1615410600000|2021-03-10 21:10:00|2619.2|2617.2|2619.8|2616.3|2620.1|2617.7|2618.3|2615.1|195
1615410900000|2021-03-10 21:15:00|2619.9|2616.4|2618.5|2616.5|2620|2617.5|2617.8|2615.3|148
1615411200000|2021-03-10 21:20:00|2618.4|2616.4|2619.6|2617.6|2620.9|2618|2618.1|2615.9|147
1615411500000|2021-03-10 21:25:00|2619.5|2617.5|2619.8|2616.3|2620.7|2617.7|2618.5|2615.6|232
1615411800000|2021-03-10 21:30:00|2619.9|2616.4|2620|2618|2620.9|2618.1|2619|2616.1|107
1615412100000|2021-03-10 21:35:00|2619.9|2617.9|2620.7|2617.2|2621.7|2618.6|2619.9|2617|128
1615412400000|2021-03-10 21:40:00|2620.8|2617.3|2619.8|2617.8|2621.6|2618.7|2619.8|2616.6|135
1615412700000|2021-03-10 21:45:00|2619.7|2617.7|2621.1|2617.6|2621.7|2618.6|2619.7|2616.2|203
1615413000000|2021-03-10 21:50:00|2621.2|2617.7|2623.3|2619.8|2624.5|2621|2621.1|2617.6|147
1615413300000|2021-03-10 21:55:00|2623.1|2619.6|2623.3|2619.8|2626.4|2621.1|2622.4|2618.9|202
1615417200000|2021-03-10 23:00:00|2625.1|2621.6|2622.1|2618.6|2626.6|2622.6|2620.2|2616.7|305
1615417500000|2021-03-10 23:05:00|2621.5|2618|2622|2618.5|2623.2|2619.7|2620.6|2617.1|161
1615417800000|2021-03-10 23:10:00|2622.1|2618.6|2620|2616.5|2626.8|2620.3|2618.9|2615.5|233
1615418100000|2021-03-10 23:15:00|2620.1|2616.6|2620|2616.5|2624.4|2618.6|2619|2615.5|213
1615418400000|2021-03-10 23:20:00|2619.9|2616.4|2619.9|2616.4|2623.8|2618|2619.2|2615.7|169
1615418700000|2021-03-10 23:25:00|2619.8|2616.3|2618.7|2615.2|2622.2|2617.1|2617.9|2614.4|139
1615419000000|2021-03-10 23:30:00|2617.6|2614.1|2617.5|2614|2618.7|2615.2|2616.6|2613.1|176
1615419300000|2021-03-10 23:35:00|2617.4|2613.9|2618.2|2614.7|2619.5|2616|2616.5|2613.4|216
1615419600000|2021-03-10 23:40:00|2617.9|2614.4|2618.7|2615.2|2619.6|2616.1|2617.7|2614.2|161
1615419900000|2021-03-10 23:45:00|2618.6|2615.1|2618|2614.5|2619|2615.5|2616.8|2613.3|170
1615420200000|2021-03-10 23:50:00|2617.9|2614.4|2616.4|2612.9|2618.3|2614.8|2616|2612.5|134
1615420500000|2021-03-10 23:55:00|2616.5|2613|2620.3|2616.8|2622.1|2618.6|2615.8|2612.3|257
1615420800000|2021-03-11 00:00:00|2620.4|2616.9|2621.6|2618.1|2623.1|2619.6|2618.9|2615.4|312
1615421100000|2021-03-11 00:05:00|2621.9|2618.4|2620.9|2617.4|2622.7|2619.2|2619.3|2615.8|274
1615421400000|2021-03-11 00:10:00|2621|2617.5|2619.2|2615.7|2621.7|2618.2|2618.5|2615|290
1615421700000|2021-03-11 00:15:00|2619.3|2615.8|2616|2612.5|2619.8|2616.3|2615.1|2612.1|401
1615422000000|2021-03-11 00:20:00|2615.9|2612.4|2616.7|2613.2|2618|2614.5|2615.1|2612.2|200
1615422300000|2021-03-11 00:25:00|2616.8|2613.3|2612.6|2609.1|2617.2|2613.7|2611.6|2608.3|330
1615422600000|2021-03-11 00:30:00|2613.3|2609.8|2612.2|2608.7|2615.6|2612.1|2612.1|2608.6|297
1615422900000|2021-03-11 00:35:00|2612.1|2608.6|2615.3|2611.8|2616.6|2613.1|2611.4|2607.9|338
1615423200000|2021-03-11 00:40:00|2615.6|2612.1|2611.2|2607.7|2615.7|2612.2|2610.1|2607.2|327
1615423500000|2021-03-11 00:45:00|2611.3|2607.8|2611.6|2608.1|2613.7|2610.2|2608.5|2605.6|360
1615423800000|2021-03-11 00:50:00|2611.7|2608.2|2610.8|2607.3|2612.1|2609.2|2607.7|2604.7|317
1615424100000|2021-03-11 00:55:00|2610.6|2607.1|2611.6|2608.1|2612.3|2609.3|2610.1|2606.8|299
1615424400000|2021-03-11 01:00:00|2611.3|2607.8|2604.8|2601.3|2611.3|2608.2|2603.5|2600.4|910
1615424700000|2021-03-11 01:05:00|2604.7|2601.2|2608.2|2604.7|2608.7|2605.8|2604.7|2601.2|572
1615425000000|2021-03-11 01:10:00|2608.6|2605.1|2612.4|2608.9|2612.7|2609.2|2607.4|2604.5|523
1615425300000|2021-03-11 01:15:00|2612.5|2609|2615.9|2612.4|2618.3|2614.8|2612.4|2608.9|1028
1615425600000|2021-03-11 01:20:00|2615.8|2612.3|2611.6|2608.1|2617|2613.5|2611.1|2607.6|723
1615425900000|2021-03-11 01:25:00|2612|2608.5|2611.5|2608|2614.4|2610.9|2611.2|2607.7|486
1615426200000|2021-03-11 01:30:00|2611.6|2608.1|2612.7|2609.2|2617.3|2613.8|2611|2607.5|740
1615426500000|2021-03-11 01:35:00|2612.8|2609.3|2605.1|2601.6|2613.9|2610.4|2604.4|2600.9|678
1615426800000|2021-03-11 01:40:00|2605.4|2601.9|2606.1|2602.6|2608.5|2605|2604.7|2601.2|613
1615427100000|2021-03-11 01:45:00|2606|2602.5|2609.8|2606.3|2610.3|2606.8|2604.8|2601.3|640
1615427400000|2021-03-11 01:50:00|2610.1|2606.6|2609.3|2605.8|2611.7|2608.2|2608.9|2605.4|572
1615427700000|2021-03-11 01:55:00|2609.4|2605.9|2609.6|2606.1|2611.5|2608|2608.8|2605.3|549
1615428000000|2021-03-11 02:00:00|2609.8|2606.3|2613.1|2609.6|2613.3|2610.5|2609.8|2606.3|517
1615428300000|2021-03-11 02:05:00|2613.4|2609.9|2620.1|2616.6|2622.1|2618.6|2612.7|2609.5|760
1615428600000|2021-03-11 02:10:00|2620|2616.5|2620.9|2617.4|2621.7|2618.2|2618.7|2615.2|518
1615428900000|2021-03-11 02:15:00|2621.2|2617.7|2619.6|2616.1|2621.8|2618.3|2619.4|2615.9|331
1615429200000|2021-03-11 02:20:00|2619.7|2616.2|2620.6|2617.1|2622.1|2618.6|2619.6|2616.1|407
1615429500000|2021-03-11 02:25:00|2620.5|2617|2620.2|2616.7|2621.6|2618.1|2619.4|2615.9|395
1615429800000|2021-03-11 02:30:00|2620.1|2616.6|2630.2|2626.7|2632.3|2628.8|2620.1|2616.6|763
1615430100000|2021-03-11 02:35:00|2630.3|2626.8|2628.4|2624.9|2631.7|2628.2|2626.6|2623.1|705
1615430400000|2021-03-11 02:40:00|2628.1|2624.6|2626.9|2623.4|2631.5|2628|2625.8|2622.3|686
1615430700000|2021-03-11 02:45:00|2627|2623.5|2625.2|2621.7|2629|2625.5|2624.2|2620.8|595
1615431000000|2021-03-11 02:50:00|2625.3|2621.8|2623.9|2620.4|2625.8|2623.1|2621.6|2618.9|622
1615431300000|2021-03-11 02:55:00|2623.8|2620.3|2625.8|2622.3|2626.4|2623.3|2621.7|2619.1|444
1615431600000|2021-03-11 03:00:00|2625.8|2622.3|2626.6|2623.1|2627.8|2624.3|2623.8|2620.8|498
1615431900000|2021-03-11 03:05:00|2626.5|2623|2628.9|2625.4|2631.2|2627.7|2626.5|2623|494
1615432200000|2021-03-11 03:10:00|2628.8|2625.3|2629.7|2626.2|2629.9|2626.4|2626.1|2623.2|539
1615432500000|2021-03-11 03:15:00|2629.8|2626.3|2629.6|2626.1|2632.5|2629.4|2628.7|2625.7|584
1615432800000|2021-03-11 03:20:00|2629.5|2626|2628.2|2624.7|2631.3|2627.8|2627.1|2623.6|527
1615433100000|2021-03-11 03:25:00|2628|2624.5|2631.9|2628.4|2632.7|2629.2|2627.6|2624.1|595
1615433400000|2021-03-11 03:30:00|2631.8|2628.3|2630.3|2626.8|2632.4|2628.9|2629.1|2625.9|363
1615433700000|2021-03-11 03:35:00|2630.5|2627|2628.8|2625.3|2632|2628.5|2628.1|2624.6|337
1615434000000|2021-03-11 03:40:00|2628.6|2625.1|2623.8|2620.3|2628.6|2625.1|2623.1|2619.6|399
1615434300000|2021-03-11 03:45:00|2623.7|2620.2|2626.1|2622.6|2626.7|2623.2|2623.5|2620|260
1615434600000|2021-03-11 03:50:00|2625.3|2621.8|2625|2621.5|2625.4|2621.9|2624.4|2620.9|177
1615434900000|2021-03-11 03:55:00|2624.9|2621.4|2624.3|2620.8|2624.9|2622|2623.1|2619.6|251
1615435200000|2021-03-11 04:00:00|2624.4|2620.9|2623.8|2620.3|2624.6|2621.1|2622.3|2618.8|259
1615435500000|2021-03-11 04:05:00|2624|2620.5|2624.3|2620.8|2624.6|2621.1|2623.1|2619.6|224
1615435800000|2021-03-11 04:10:00|2624.5|2621|2621.3|2617.8|2625.2|2621.7|2621.3|2617.8|220
1615436100000|2021-03-11 04:15:00|2620.8|2617.3|2623.7|2620.2|2624.2|2620.7|2619.4|2615.9|316
1615436400000|2021-03-11 04:20:00|2624|2620.5|2622.4|2618.9|2624.1|2620.6|2621.8|2618.3|199
1615436700000|2021-03-11 04:25:00|2622.3|2618.8|2622.8|2619.3|2624|2620.5|2622.3|2618.8|219
1615437000000|2021-03-11 04:30:00|2622.6|2619.1|2622.1|2618.6|2623.2|2619.7|2621|2617.5|275
1615437300000|2021-03-11 04:35:00|2621.9|2618.4|2623.4|2619.9|2624.1|2620.6|2621.1|2617.6|272
1615437600000|2021-03-11 04:40:00|2623.5|2620|2624.2|2620.7|2624.5|2621|2622.9|2619.4|191
1615437900000|2021-03-11 04:45:00|2624.1|2620.6|2622.2|2618.7|2624.6|2621.1|2621.6|2618.1|231
1615438200000|2021-03-11 04:50:00|2622.3|2618.8|2622.3|2618.8|2622.8|2619.3|2621.4|2617.9|209
1615438500000|2021-03-11 04:55:00|2622.4|2618.9|2624.2|2620.7|2625.1|2621.6|2622.3|2618.8|193
1615438800000|2021-03-11 05:00:00|2624.1|2620.6|2624.3|2620.8|2624.7|2621.2|2622|2618.5|299
1615439100000|2021-03-11 05:05:00|2624.2|2620.7|2627.5|2624|2627.9|2624.4|2624.2|2620.7|265
1615439400000|2021-03-11 05:10:00|2627.6|2624.1|2628.9|2625.4|2629.4|2625.9|2626.7|2623.4|235
1615439700000|2021-03-11 05:15:00|2629|2625.5|2629.1|2625.6|2631.3|2627.8|2628.2|2624.7|259
1615440000000|2021-03-11 05:20:00|2628.8|2625.3|2626.4|2622.9|2629.6|2626.1|2625.8|2622.3|314
1615440300000|2021-03-11 05:25:00|2626.3|2622.8|2626.7|2623.2|2627.5|2624|2625.9|2622.4|265
1615440600000|2021-03-11 05:30:00|2626.9|2623.4|2637.1|2633.6|2637.5|2634|2626.8|2623.3|822
1615440900000|2021-03-11 05:35:00|2637|2633.5|2633.9|2630.4|2638.7|2635.2|2633.5|2630|680
1615441200000|2021-03-11 05:40:00|2634|2630.5|2632.4|2628.9|2634.8|2631.3|2631.5|2628|632
1615441500000|2021-03-11 05:45:00|2632.3|2628.8|2633.9|2630.4|2635.6|2632.1|2631.8|2628.3|674
1615441800000|2021-03-11 05:50:00|2633.8|2630.3|2635|2631.5|2636.5|2633.1|2633.5|2630|607
1615442100000|2021-03-11 05:55:00|2634.8|2631.3|2636.4|2632.9|2638.8|2636|2634.6|2631.1|597
1615442400000|2021-03-11 06:00:00|2636.3|2632.8|2632.6|2629.1|2637.1|2633.6|2631.3|2627.8|635
1615442700000|2021-03-11 06:05:00|2632.7|2629.2|2633.2|2629.7|2633.9|2630.4|2629.2|2625.7|579
1615443000000|2021-03-11 06:10:00|2633.3|2629.8|2632.4|2628.9|2635.5|2632|2632.2|2628.7|571
1615443300000|2021-03-11 06:15:00|2632.5|2629|2634|2630.5|2635.5|2632|2632.4|2628.9|471
1615443600000|2021-03-11 06:20:00|2633.8|2630.3|2633.7|2630.2|2634.1|2630.6|2631.5|2628|605
1615443900000|2021-03-11 06:25:00|2633.8|2630.3|2633.4|2629.9|2634.9|2631.4|2632.6|2629.1|426
1615444200000|2021-03-11 06:30:00|2633.7|2630.2|2629|2625.5|2633.7|2630.6|2628.3|2624.8|559
1615444500000|2021-03-11 06:35:00|2629.1|2625.6|2629.1|2625.6|2631.2|2627.7|2627.6|2624.1|533
1615444800000|2021-03-11 06:40:00|2629.2|2625.7|2633.9|2630.4|2635.2|2631.7|2629|2625.5|575
1615445100000|2021-03-11 06:45:00|2634|2630.5|2634.9|2631.4|2636|2632.5|2633.5|2630|480
1615445400000|2021-03-11 06:50:00|2634.8|2631.3|2632.3|2628.8|2635.3|2631.8|2631.5|2628|370
1615445700000|2021-03-11 06:55:00|2631.9|2628.4|2630.1|2626.6|2632.1|2628.6|2628|2624.5|549
1615446000000|2021-03-11 07:00:00|2630.3|2626.8|2629.3|2625.8|2631.3|2627.8|2626.7|2623.2|468
1615446300000|2021-03-11 07:05:00|2629|2625.5|2631.2|2627.7|2631.2|2627.7|2626.5|2623|455
1615446600000|2021-03-11 07:10:00|2631|2627.5|2632.5|2629|2633.2|2629.7|2630.4|2626.9|431
1615446900000|2021-03-11 07:15:00|2632.3|2628.8|2634.3|2630.8|2635|2631.5|2631.8|2628.3|443
1615447200000|2021-03-11 07:20:00|2634.2|2630.7|2635.9|2632.4|2636.8|2633.3|2633.9|2630.4|373
1615447500000|2021-03-11 07:25:00|2636|2632.5|2636.4|2632.9|2639.3|2635.8|2635.8|2632.3|425
1615447800000|2021-03-11 07:30:00|2636.2|2632.7|2638.9|2635.4|2639.7|2636.2|2635.6|2632.1|491
1615448100000|2021-03-11 07:35:00|2638.8|2635.3|2640.1|2636.6|2640.4|2637.4|2638.4|2635.3|399
1615448400000|2021-03-11 07:40:00|2640.2|2636.7|2640.9|2637.4|2641.3|2637.8|2640.1|2636.6|217
1615448700000|2021-03-11 07:45:00|2638.6|2635.1|2638.6|2635.1|2643.9|2640.4|2636.7|2633.9|575
1615449000000|2021-03-11 07:50:00|2638.5|2635|2635.8|2632.3|2638.6|2635.1|2634.3|2630.8|670
1615449300000|2021-03-11 07:55:00|2635.6|2632.1|2638.9|2635.4|2640.9|2637.4|2635.6|2632.1|672
1615449600000|2021-03-11 08:00:00|2639.5|2636|2638.8|2635.3|2639.8|2636.3|2635.1|2631.9|888
1615449900000|2021-03-11 08:05:00|2638.7|2635.2|2642.4|2638.9|2644.4|2640.9|2637.7|2634.2|907
1615450200000|2021-03-11 08:10:00|2642.5|2639|2639.4|2635.9|2643.5|2640|2638.2|2634.7|782
1615450500000|2021-03-11 08:15:00|2639.6|2636.1|2642.2|2638.7|2642.7|2639.2|2638.8|2635.3|765
1615450800000|2021-03-11 08:20:00|2642.4|2638.9|2642|2638.5|2645.5|2642.1|2641.4|2637.9|812
1615451100000|2021-03-11 08:25:00|2641.9|2638.4|2646.7|2643.2|2648|2644.5|2641.9|2638.4|919
1615451400000|2021-03-11 08:30:00|2646.6|2643.1|2646.6|2643.1|2647.4|2644.5|2644.8|2641.3|856
1615451700000|2021-03-11 08:35:00|2646.7|2643.2|2646.4|2642.9|2647.2|2644.2|2644.8|2641.3|856
1615452000000|2021-03-11 08:40:00|2646.1|2642.6|2645.3|2641.8|2647.4|2643.9|2644.6|2641.1|843
1615452300000|2021-03-11 08:45:00|2645.1|2641.6|2646.2|2642.7|2647.3|2643.8|2643.2|2640.3|776
1615452600000|2021-03-11 08:50:00|2646.3|2642.8|2645.1|2641.6|2647.5|2644|2643.3|2640.5|701
1615452900000|2021-03-11 08:55:00|2644.9|2641.4|2643.1|2641.1|2645.7|2642.4|2642.3|2639.3|740
1615453200000|2021-03-11 09:00:00|2642.9|2640.9|2644.5|2641|2645.2|2642.4|2642.6|2639.8|662
1615453500000|2021-03-11 09:05:00|2644.6|2641.1|2642.3|2638.8|2646|2643.5|2641.4|2638.6|546
1615453800000|2021-03-11 09:10:00|2641.7|2639.7|2645.2|2643.2|2646|2643.6|2641.3|2639.3|459
1615454100000|2021-03-11 09:15:00|2645.3|2643.3|2642.9|2640.9|2645.9|2643.9|2642.4|2639.9|500
1615454400000|2021-03-11 09:20:00|2643|2641|2640.7|2638.7|2644.2|2642.1|2640.4|2637.9|427
1615454700000|2021-03-11 09:25:00|2640.6|2638.6|2633.7|2631.7|2641.2|2639.2|2633.6|2631.4|378
1615455000000|2021-03-11 09:30:00|2634.6|2631.1|2633.5|2630|2636.6|2633.1|2631.5|2628|555
1615455300000|2021-03-11 09:35:00|2633.4|2629.9|2635.5|2632|2635.8|2632.5|2632.6|2629.8|421
1615455600000|2021-03-11 09:40:00|2635.4|2631.9|2635.6|2632.1|2637.1|2633.6|2633.5|2630.2|628
1615455900000|2021-03-11 09:45:00|2635.1|2631.6|2636.4|2632.9|2637.5|2634.2|2633.6|2630.6|671
1615456200000|2021-03-11 09:50:00|2636.3|2632.8|2634.5|2631|2636.5|2633|2632|2628.8|700
1615456500000|2021-03-11 09:55:00|2634.4|2630.9|2634.1|2630.6|2635.9|2632.4|2633.3|2629.8|675
1615456800000|2021-03-11 10:00:00|2634|2630.5|2633|2629.5|2634.3|2630.8|2631.1|2627.8|647
1615457100000|2021-03-11 10:05:00|2632.9|2629.4|2633.7|2630.2|2635|2631.8|2631.9|2628.6|674
1615457400000|2021-03-11 10:10:00|2633.9|2630.4|2630.6|2628.6|2635|2631.5|2630.6|2627.9|575
1615457700000|2021-03-11 10:15:00|2631.9|2628.4|2632.9|2629.4|2633.4|2630.3|2631|2627.9|589
1615458000000|2021-03-11 10:20:00|2632.8|2629.3|2631.3|2627.8|2633.6|2630.4|2630|2626.5|562
1615458300000|2021-03-11 10:25:00|2631.8|2628.3|2635|2631.5|2635.7|2632.2|2631|2627.6|502
1615458600000|2021-03-11 10:30:00|2635.5|2632|2633.9|2630.4|2635.8|2632.3|2632.9|2629.7|486
1615458900000|2021-03-11 10:35:00|2633.7|2630.2|2632.4|2628.9|2633.9|2630.8|2631|2628.2|362
1615459200000|2021-03-11 10:40:00|2632.6|2629.1|2630.3|2626.8|2633.8|2630.4|2630.3|2626.8|396
1615459500000|2021-03-11 10:45:00|2629.2|2627.2|2632.4|2628.9|2633.5|2630.4|2629.2|2626.6|436
1615459800000|2021-03-11 10:50:00|2632.8|2629.3|2636|2632.5|2636.7|2633.2|2632.4|2628.9|406
1615460100000|2021-03-11 10:55:00|2636.3|2632.8|2634|2630.5|2636.3|2632.8|2632.7|2629.9|354
1615460400000|2021-03-11 11:00:00|2634.1|2630.6|2632.7|2629.2|2635.2|2632.4|2632.5|2629.1|531
1615460700000|2021-03-11 11:05:00|2632.5|2629|2633.2|2631.2|2635.9|2633.1|2631.7|2628.8|525
1615461000000|2021-03-11 11:10:00|2633.1|2631.1|2633.1|2629.6|2635.6|2632.6|2631.6|2628.8|441
1615461300000|2021-03-11 11:15:00|2632.8|2629.3|2635.2|2631.7|2636.1|2632.8|2630.7|2627.8|547
1615461600000|2021-03-11 11:20:00|2635|2631.5|2633.5|2630|2636.2|2632.9|2633|2629.9|552
1615461900000|2021-03-11 11:25:00|2632.7|2630.7|2635.5|2632|2636.4|2633|2632.7|2630|511
1615462200000|2021-03-11 11:30:00|2635.3|2631.8|2633.7|2630.2|2637.5|2634|2630.7|2628.1|712
1615462500000|2021-03-11 11:35:00|2633.5|2630|2626.2|2622.7|2634|2631|2624.5|2621.4|711
1615462800000|2021-03-11 11:40:00|2626.1|2622.6|2623.8|2620.3|2627.9|2624.7|2615.6|2612.3|976
1615463100000|2021-03-11 11:45:00|2624.1|2620.6|2626.8|2623.3|2627.8|2624.3|2621.5|2618.5|741
1615463400000|2021-03-11 11:50:00|2626.9|2623.4|2627.7|2624.2|2628.9|2625.8|2625|2622.2|531
1615463700000|2021-03-11 11:55:00|2626.7|2624.7|2625.6|2623.6|2628.8|2625.6|2624|2621.3|677
1615464000000|2021-03-11 12:00:00|2625.4|2623.4|2625.8|2622.3|2628.5|2625|2623.7|2620.4|866
1615464300000|2021-03-11 12:05:00|2626.2|2622.7|2622.5|2620.5|2626.4|2623.1|2620.1|2617.3|814
1615464600000|2021-03-11 12:10:00|2622.6|2620.6|2625.7|2622.2|2626|2622.7|2622.3|2619.4|495
1615464900000|2021-03-11 12:15:00|2625.6|2622.1|2624.1|2620.6|2626.5|2623.6|2622.4|2619.1|608
1615465200000|2021-03-11 12:20:00|2623.9|2620.4|2624.5|2621|2626.5|2624|2623.3|2619.8|590
1615465500000|2021-03-11 12:25:00|2623.9|2620.4|2620.7|2617.2|2624.1|2620.9|2619.5|2616.6|421
1615465800000|2021-03-11 12:30:00|2621.2|2617.7|2619.2|2617.2|2623.3|2619.9|2619.1|2615.9|572
1615466100000|2021-03-11 12:35:00|2619.3|2617.3|2618.3|2616.3|2621|2618.4|2618|2615.7|485
1615466400000|2021-03-11 12:40:00|2618.4|2616.4|2622.3|2618.8|2622.4|2618.9|2617.6|2615.6|411
1615466700000|2021-03-11 12:45:00|2622.6|2619.1|2628.3|2624.8|2629.4|2625.9|2621.7|2618.2|909
1615467000000|2021-03-11 12:50:00|2628.2|2624.7|2627.8|2624.3|2630.7|2627.2|2627|2623.5|734
1615467300000|2021-03-11 12:55:00|2628|2624.5|2632.3|2628.8|2633.9|2630.7|2627.2|2623.7|881
1615467600000|2021-03-11 13:00:00|2632.2|2628.7|2631.8|2628.3|2640.1|2637.1|2630.5|2627.3|1275
1615467900000|2021-03-11 13:05:00|2631.9|2628.4|2627.5|2625.5|2632.1|2629.5|2626|2624|838
1615468200000|2021-03-11 13:10:00|2627.6|2625.6|2636.6|2633.1|2637.1|2635.1|2627.3|2625.3|782
1615468500000|2021-03-11 13:15:00|2636.7|2633.2|2636.5|2634.5|2637.4|2635.4|2632.6|2630.6|626
1615468800000|2021-03-11 13:20:00|2636.3|2634.3|2630.2|2628.2|2637|2634.3|2630|2628|618
1615469100000|2021-03-11 13:25:00|2630.1|2628.1|2633.5|2630|2634.2|2630.9|2628.9|2625.9|467
1615469400000|2021-03-11 13:30:00|2633.4|2629.9|2629.2|2625.7|2635|2630.3|2626|2622.5|1137
1615469700000|2021-03-11 13:35:00|2628.9|2625.4|2625.2|2621.7|2629.9|2626.4|2623.7|2620.2|1092
1615470000000|2021-03-11 13:40:00|2624.9|2621.4|2622.5|2620.5|2628.2|2624.7|2620.9|2617.7|907
1615470300000|2021-03-11 13:45:00|2622.4|2620.4|2626.4|2624.4|2628.2|2625.5|2616.4|2614.4|1146
1615470600000|2021-03-11 13:50:00|2627|2623.5|2627|2625|2629.7|2626.8|2624.9|2622|1005
1615470900000|2021-03-11 13:55:00|2626.9|2624.9|2625.7|2622.2|2631.8|2629.1|2624.4|2621.6|978
1615471200000|2021-03-11 14:00:00|2625.6|2622.1|2625.7|2622.2|2628.2|2625|2622.1|2619.1|1068
1615471500000|2021-03-11 14:05:00|2625.9|2622.4|2622.1|2618.6|2627.7|2625.1|2619.9|2616.9|950
1615471800000|2021-03-11 14:10:00|2622|2618.5|2618.8|2616.8|2623.8|2621.1|2615.8|2613|961
1615472100000|2021-03-11 14:15:00|2618.5|2616.5|2617|2615|2623|2620.5|2616.6|2614.6|769
1615472400000|2021-03-11 14:20:00|2616.8|2614.8|2610.3|2608.3|2617.8|2615.7|2607.3|2604.5|778
1615472700000|2021-03-11 14:25:00|2610.2|2608.2|2605.8|2602.3|2611.5|2609.5|2603.6|2600.8|760
1615473000000|2021-03-11 14:30:00|2606|2602.5|2610|2608|2610.7|2608.1|2601.3|2598.6|877
1615473300000|2021-03-11 14:35:00|2610.3|2606.8|2598.6|2596.6|2610.9|2608.8|2597.7|2594.8|784
1615473600000|2021-03-11 14:40:00|2598.4|2596.4|2592.4|2590.4|2604.9|2602.3|2592|2589.2|885
1615473900000|2021-03-11 14:45:00|2592.2|2590.2|2599.7|2597.7|2601.6|2599.4|2585|2582.1|842
1615474200000|2021-03-11 14:50:00|2600.5|2597|2602.5|2600.5|2604.4|2601.7|2599.1|2596.8|707
1615474500000|2021-03-11 14:55:00|2602.6|2600.6|2600.4|2598.4|2603.8|2601.8|2597.5|2595.5|660
1615474800000|2021-03-11 15:00:00|2600.3|2598.3|2604.6|2602.6|2609.3|2606.9|2600|2598|861
1615475100000|2021-03-11 15:05:00|2604.5|2602.5|2602.2|2600.2|2605.4|2603.4|2600.4|2598.4|632
1615475400000|2021-03-11 15:10:00|2602.1|2600.1|2600|2598|2605.8|2603.8|2597.8|2595.8|599
1615475700000|2021-03-11 15:15:00|2600.3|2598.3|2594|2592|2602.2|2600.2|2592.5|2590|833
1615476000000|2021-03-11 15:20:00|2593.8|2591.8|2598.9|2596.9|2599.4|2597.4|2592.5|2590.5|728
1615476300000|2021-03-11 15:25:00|2599.1|2597.1|2599.1|2597.1|2601.5|2599.5|2598.4|2596.4|761
1615476600000|2021-03-11 15:30:00|2599|2597|2603.3|2601.3|2605.2|2602.3|2598.3|2596.3|1057
1615476900000|2021-03-11 15:35:00|2603.2|2601.2|2600.8|2597.3|2604.6|2601.8|2599.5|2596.9|1014
1615477200000|2021-03-11 15:40:00|2600.9|2597.4|2603.1|2601.1|2605|2602.2|2598.8|2596.7|935
1615477500000|2021-03-11 15:45:00|2603.3|2601.3|2606.6|2604.6|2606.8|2604.8|2602.2|2599.8|853
1615477800000|2021-03-11 15:50:00|2606.5|2604.5|2606.5|2604.5|2609|2607|2605.9|2603.9|554
1615478100000|2021-03-11 15:55:00|2606.4|2604.4|2607.2|2605.2|2609.8|2607.8|2605|2603|677
1615478400000|2021-03-11 16:00:00|2607.3|2605.3|2605|2603|2611|2609|2604|2602|641
1615478700000|2021-03-11 16:05:00|2604.9|2602.9|2600.4|2598.4|2604.9|2602.9|2599.5|2597.5|551
1615479000000|2021-03-11 16:10:00|2600.3|2598.3|2601.4|2599.4|2602.4|2600.4|2599.7|2597.7|472
1615479300000|2021-03-11 16:15:00|2601.3|2599.3|2600.4|2598.4|2603|2601|2599.9|2597.9|506
1615479600000|2021-03-11 16:20:00|2600.5|2598.5|2607.4|2605.4|2608.1|2606.1|2599.7|2597.7|500
1615479900000|2021-03-11 16:25:00|2607.3|2605.3|2607.6|2605.6|2608.3|2606.3|2606.4|2604.4|476
1615480200000|2021-03-11 16:30:00|2607.8|2605.8|2605.5|2603.5|2607.9|2605.9|2604.4|2602.4|440
1615480500000|2021-03-11 16:35:00|2605.4|2603.4|2603.9|2601.9|2607|2605|2603.6|2601.6|497
1615480800000|2021-03-11 16:40:00|2604|2602|2607.2|2605.2|2608.6|2606|2602.9|2600.2|425
1615481100000|2021-03-11 16:45:00|2607.1|2605.1|2606.9|2604.9|2607.6|2605.6|2604.9|2602.5|445
1615481400000|2021-03-11 16:50:00|2607.2|2605.2|2609.3|2605.8|2609.7|2607.7|2606.5|2604.3|679
1615481700000|2021-03-11 16:55:00|2609.2|2605.7|2609.3|2607.3|2610.5|2607.9|2607.2|2605.1|697
1615482000000|2021-03-11 17:00:00|2609|2607|2611.2|2609.2|2612.1|2609.7|2608.9|2606.4|634
1615482300000|2021-03-11 17:05:00|2611.3|2609.3|2612.9|2610.9|2613.7|2611.3|2609.7|2607.6|614
1615482600000|2021-03-11 17:10:00|2612.8|2610.8|2610.5|2608.5|2614.2|2611.8|2609.9|2607.9|538
1615482900000|2021-03-11 17:15:00|2610.6|2608.6|2613.3|2611.3|2613.7|2611.7|2610|2608|537
1615483200000|2021-03-11 17:20:00|2613.1|2611.1|2613|2611|2614|2612|2611.5|2608.6|457
1615483500000|2021-03-11 17:25:00|2613.1|2611.1|2613.5|2611.5|2614|2612|2612.2|2609.2|381
1615483800000|2021-03-11 17:30:00|2613.6|2611.6|2613.5|2611.5|2614.9|2612.9|2610.7|2608.2|588
1615484100000|2021-03-11 17:35:00|2613.6|2611.6|2613.3|2611.3|2614.2|2612|2612|2609.2|572
1615484400000|2021-03-11 17:40:00|2613.7|2611.7|2612.2|2610.2|2614|2612|2610.1|2608.1|433
1615484700000|2021-03-11 17:45:00|2612.1|2610.1|2614.6|2612.6|2614.8|2612.8|2611.3|2609.3|302
1615485000000|2021-03-11 17:50:00|2614.7|2612.7|2607.8|2605.8|2614.7|2612.7|2607.4|2605.4|269
1615485300000|2021-03-11 17:55:00|2607.7|2605.7|2607.6|2605.6|2608|2606|2603.7|2601.7|577
1615485600000|2021-03-11 18:00:00|2607.7|2605.7|2620.2|2618.2|2622|2619.4|2607.1|2604.5|933
1615485900000|2021-03-11 18:05:00|2620.4|2618.4|2613.6|2611.6|2621.6|2619.2|2612.7|2610.1|823
1615486200000|2021-03-11 18:10:00|2613.9|2611.9|2611.6|2609.6|2616.7|2614.7|2611.5|2609.5|678
1615486500000|2021-03-11 18:15:00|2611.7|2609.7|2612.8|2610.8|2614.7|2612.7|2611.1|2609.1|566
1615486800000|2021-03-11 18:20:00|2612.9|2610.9|2615.6|2613.6|2616|2614|2611.3|2608.8|516
1615487100000|2021-03-11 18:25:00|2615.7|2613.7|2610.4|2608.4|2615.7|2613.7|2609.8|2607.8|575
1615487400000|2021-03-11 18:30:00|2610.2|2608.2|2607.4|2605.4|2611.5|2608.8|2607.1|2605.1|499
1615487700000|2021-03-11 18:35:00|2607.3|2605.3|2608.9|2606.9|2609.6|2607.6|2605.7|2603.7|362
1615488000000|2021-03-11 18:40:00|2608.8|2606.8|2611.1|2609.1|2611.8|2609.8|2607.8|2605.8|340
1615488300000|2021-03-11 18:45:00|2611.4|2609.4|2610.8|2608.8|2611.6|2609.6|2608.9|2606.1|302
1615488600000|2021-03-11 18:50:00|2610.9|2608.9|2615.4|2613.4|2615.6|2613.6|2609.9|2607.3|321
1615488900000|2021-03-11 18:55:00|2615.5|2613.5|2614.3|2612.3|2616.4|2614.4|2613.2|2611.2|442
1615489200000|2021-03-11 19:00:00|2614.6|2612.6|2614.2|2612.2|2615.8|2613.8|2614.1|2611.5|363
1615489500000|2021-03-11 19:05:00|2614|2612|2612.8|2610.8|2615|2612.7|2611.2|2609.2|382
1615489800000|2021-03-11 19:10:00|2612.6|2610.6|2613.1|2611.1|2614.3|2611.7|2611.8|2609.8|340
1615490100000|2021-03-11 19:15:00|2613.2|2611.2|2614.4|2612.4|2615.3|2613.3|2612.8|2610.8|325
1615490400000|2021-03-11 19:20:00|2614.5|2612.5|2614.9|2612.9|2615.9|2613.2|2613.5|2611.3|309
1615490700000|2021-03-11 19:25:00|2614.8|2612.8|2612.6|2610.6|2615|2613|2612.6|2610.6|253
1615491000000|2021-03-11 19:30:00|2612.7|2610.7|2613.7|2611.7|2615|2613|2612.7|2610.7|301
1615491300000|2021-03-11 19:35:00|2613.8|2611.8|2614.7|2612.7|2614.7|2612.7|2612|2610|374
1615491600000|2021-03-11 19:40:00|2614.6|2612.6|2616.4|2614.4|2616.7|2614.7|2614.4|2612.4|295
1615491900000|2021-03-11 19:45:00|2616.2|2614.2|2614.2|2612.2|2617.5|2615.5|2614.2|2612.2|254
1615492200000|2021-03-11 19:50:00|2614.1|2612.1|2616|2614|2616|2614|2613.5|2611.5|315
1615492500000|2021-03-11 19:55:00|2615.8|2613.8|2616.8|2614.8|2617.5|2615.5|2615|2613|334
1615492800000|2021-03-11 20:00:00|2616.9|2614.9|2614.8|2612.8|2617.2|2614.9|2614|2611.8|269
1615493100000|2021-03-11 20:05:00|2615|2613|2615.4|2613.4|2617.3|2614.6|2614.6|2612|266
1615493400000|2021-03-11 20:10:00|2615.3|2613.3|2616.2|2614.2|2617.2|2614.7|2614.3|2612.2|359
1615493700000|2021-03-11 20:15:00|2616.1|2614.1|2617.1|2615.1|2617.7|2615.7|2615.5|2613.2|316
1615494000000|2021-03-11 20:20:00|2617.2|2615.2|2615.8|2613.8|2617.3|2615.3|2615.3|2613.3|292
1615494300000|2021-03-11 20:25:00|2616.1|2614.1|2615.5|2613.5|2616.7|2614.4|2614.8|2612.5|266
1615494600000|2021-03-11 20:30:00|2615.6|2613.6|2612.1|2610.1|2616.2|2614.2|2611.6|2609.6|337
1615494900000|2021-03-11 20:35:00|2612.2|2610.2|2612.3|2610.3|2613.1|2610.6|2611.3|2609.3|344
1615495200000|2021-03-11 20:40:00|2612.4|2610.4|2611.9|2609.9|2613.1|2610.6|2611.3|2609.3|177
1615495500000|2021-03-11 20:45:00|2612.3|2610.3|2611|2609|2612.7|2610.5|2609.9|2607.9|253
1615495800000|2021-03-11 20:50:00|2611.1|2609.1|2616.3|2614.3|2617.4|2614.9|2610.7|2608.5|287
1615496100000|2021-03-11 20:55:00|2616.4|2614.4|2615.1|2613.1|2617|2614.5|2614.7|2612.2|381
1615496400000|2021-03-11 21:00:00|2615.2|2613.2|2616.2|2614.2|2617.4|2614.7|2614.8|2612.1|185
1615496700000|2021-03-11 21:05:00|2616.1|2614.1|2618.6|2616.6|2619.2|2616.8|2615.6|2613.6|228
1615497000000|2021-03-11 21:10:00|2618.7|2616.7|2619.2|2617.2|2620|2617.2|2617|2614.3|209
1615497300000|2021-03-11 21:15:00|2619.1|2617.1|2617.5|2615.5|2620|2617.3|2616.6|2613.9|140
1615497600000|2021-03-11 21:20:00|2617.3|2615.3|2616.3|2614.3|2619|2616.3|2616|2613.5|228
1615497900000|2021-03-11 21:25:00|2617|2613.5|2617.2|2613.7|2617.5|2614.8|2615.9|2613.2|158
1615498200000|2021-03-11 21:30:00|2617.1|2613.6|2614.3|2610.8|2617.6|2614.1|2613.4|2610.6|176
1615498500000|2021-03-11 21:35:00|2614.1|2610.6|2613.6|2611.6|2614.4|2612.1|2613|2610.1|111
1615498800000|2021-03-11 21:40:00|2613.5|2611.5|2613.4|2609.9|2614.4|2611.5|2612.3|2609.2|125
1615499100000|2021-03-11 21:45:00|2613.3|2609.8|2611.1|2607.6|2614.1|2610.6|2610.8|2607.3|163
1615499400000|2021-03-11 21:50:00|2610.8|2607.3|2614.5|2611|2614.9|2611.9|2610.3|2606.8|195
1615499700000|2021-03-11 21:55:00|2614.4|2610.9|2614.4|2610.9|2615.9|2611.5|2613.5|2609.7|165
1615503600000|2021-03-11 23:00:00|2613.7|2610.2|2611.2|2607.7|2614.8|2611.3|2611.2|2607.7|143
1615503900000|2021-03-11 23:05:00|2611.4|2607.9|2611.9|2608.4|2613.3|2610.2|2610.3|2607.6|116
1615504200000|2021-03-11 23:10:00|2612|2608.5|2611.7|2608.2|2612|2608.5|2609.7|2607|82
1615504500000|2021-03-11 23:15:00|2611.8|2608.3|2612.6|2609.1|2612.7|2609.4|2611.2|2607.9|84
1615504800000|2021-03-11 23:20:00|2612.5|2609|2613.7|2610.2|2613.9|2610.4|2611.5|2608|125
1615505100000|2021-03-11 23:25:00|2613.5|2610|2612.4|2608.9|2613.9|2610.4|2612|2608.5|119
1615505400000|2021-03-11 23:30:00|2612.7|2609.2|2614.3|2610.8|2614.3|2610.8|2611.5|2608.4|144
1615505700000|2021-03-11 23:35:00|2614|2610.5|2614|2610.5|2614.3|2610.8|2612.6|2609.2|144
1615506000000|2021-03-11 23:40:00|2613.9|2610.4|2611.9|2608.4|2613.9|2610.9|2611.8|2608.3|113
1615506300000|2021-03-11 23:45:00|2612.1|2608.6|2612.4|2608.9|2613.3|2609.8|2611.1|2608|139
1615506600000|2021-03-11 23:50:00|2612.5|2609|2612|2608.5|2613.4|2609.9|2611.3|2608.1|148
1615506900000|2021-03-11 23:55:00|2611.9|2608.4|2610.6|2607.1|2613.1|2609.6|2610|2606.5|194
1615507200000|2021-03-12 00:00:00|2610.3|2606.8|2615.6|2612.1|2616|2612.5|2610.3|2606.8|345
1615507500000|2021-03-12 00:05:00|2616|2612.5|2615.5|2612|2616.8|2613.4|2613.6|2610.1|277
1615507800000|2021-03-12 00:10:00|2615.3|2611.8|2615.1|2611.6|2615.8|2612.3|2612.8|2609.3|242
1615508100000|2021-03-12 00:15:00|2614.8|2611.3|2614.5|2611|2616|2612.5|2613.7|2610.2|233
1615508400000|2021-03-12 00:20:00|2614.6|2611.1|2615.5|2612|2616|2612.5|2613.4|2610.5|280
1615508700000|2021-03-12 00:25:00|2615.4|2611.9|2615.9|2612.4|2616.8|2613.9|2614.8|2611.3|261
1615509000000|2021-03-12 00:30:00|2615.8|2612.3|2614.6|2612.6|2616.1|2612.6|2613.8|2610.3|219
1615509300000|2021-03-12 00:35:00|2615.4|2611.9|2615.9|2612.4|2616.9|2613.4|2614.9|2611.5|217
1615509600000|2021-03-12 00:40:00|2616.1|2612.6|2618|2614.5|2618.8|2615.3|2615.9|2612.4|261
1615509900000|2021-03-12 00:45:00|2617.9|2614.4|2618.4|2614.9|2618.6|2615.1|2616|2612.5|265
1615510200000|2021-03-12 00:50:00|2618.5|2615|2616.8|2613.3|2618.9|2615.4|2615.4|2612.2|285
1615510500000|2021-03-12 00:55:00|2617|2613.5|2615.5|2612|2618|2614.5|2615.2|2611.7|259
1615510800000|2021-03-12 01:00:00|2615.2|2611.7|2613.4|2609.9|2618|2614.5|2609.7|2606.2|708
1615511100000|2021-03-12 01:05:00|2613.5|2610|2615.6|2612.1|2615.8|2612.3|2611.5|2608|422
1615511400000|2021-03-12 01:10:00|2615.5|2612|2613.9|2610.4|2617|2613.5|2612.1|2608.6|370
1615511700000|2021-03-12 01:15:00|2613.8|2610.3|2613.6|2610.1|2616.3|2612.8|2612.6|2609.1|370
1615512000000|2021-03-12 01:20:00|2613.7|2610.2|2609.8|2606.3|2614.7|2611.2|2609.7|2606.2|391
1615512300000|2021-03-12 01:25:00|2609.9|2606.4|2613.3|2609.8|2614.7|2611.2|2609.8|2606.3|443
1615512600000|2021-03-12 01:30:00|2613.4|2609.9|2615.7|2612.2|2616.2|2612.7|2611.8|2608.3|521
1615512900000|2021-03-12 01:35:00|2615.9|2612.4|2617.4|2613.9|2618.4|2614.9|2615.1|2611.6|497
1615513200000|2021-03-12 01:40:00|2617.3|2613.8|2616.4|2612.9|2617.4|2613.9|2614.6|2611.1|393
1615513500000|2021-03-12 01:45:00|2616.6|2613.1|2612.8|2609.3|2616.6|2613.1|2611.5|2608|399
1615513800000|2021-03-12 01:50:00|2612.9|2609.4|2608.2|2604.7|2613|2609.5|2607.7|2604.2|451
1615514100000|2021-03-12 01:55:00|2608.3|2604.8|2606.6|2603.1|2610.1|2606.6|2605.9|2602.4|555
1615514400000|2021-03-12 02:00:00|2606.5|2603|2604.1|2600.6|2607.2|2603.7|2603.8|2600.3|489
1615514700000|2021-03-12 02:05:00|2604|2600.5|2602.3|2598.8|2606.1|2602.6|2602.2|2598.7|449
1615515000000|2021-03-12 02:10:00|2602.4|2598.9|2602.3|2598.8|2603.9|2600.4|2600.4|2597.1|588
1615515300000|2021-03-12 02:15:00|2602.4|2598.9|2603.4|2599.9|2604.6|2601.1|2602.3|2598.8|300
1615515600000|2021-03-12 02:20:00|2603.3|2599.8|2600.2|2596.7|2603.3|2599.8|2598.7|2595.2|406
1615515900000|2021-03-12 02:25:00|2600.3|2596.8|2599.9|2596.4|2601.8|2598.3|2597.5|2594|430
1615516200000|2021-03-12 02:30:00|2599.4|2595.9|2602.5|2599|2602.7|2599.2|2595.8|2592.3|667
1615516500000|2021-03-12 02:35:00|2602.4|2598.9|2597.4|2593.9|2602.5|2599|2597|2593.9|457
1615516800000|2021-03-12 02:40:00|2597.5|2594|2594.4|2590.9|2598.5|2595|2593.7|2590.2|724
1615517100000|2021-03-12 02:45:00|2594.6|2591.1|2596.3|2592.8|2597.2|2593.7|2593.1|2589.6|612
1615517400000|2021-03-12 02:50:00|2596.4|2592.9|2598.7|2595.2|2598.7|2595.2|2593|2589.5|563
1615517700000|2021-03-12 02:55:00|2598.6|2595.1|2598.5|2595|2599.2|2595.7|2597.1|2593.6|557
1615518000000|2021-03-12 03:00:00|2598.4|2594.9|2599.1|2595.6|2600.1|2596.6|2594.2|2590.7|601
1615518300000|2021-03-12 03:05:00|2599|2595.5|2598.4|2594.9|2600.1|2596.6|2597.5|2594|436
1615518600000|2021-03-12 03:10:00|2598.3|2594.8|2598.7|2595.2|2600.3|2596.8|2598.2|2594.7|357
1615518900000|2021-03-12 03:15:00|2598.4|2594.9|2595|2591.5|2598.4|2594.9|2594.3|2590.8|367
1615519200000|2021-03-12 03:20:00|2594.9|2591.4|2596.9|2593.4|2597.4|2593.9|2593.4|2589.9|487
1615519500000|2021-03-12 03:25:00|2597|2593.5|2597.6|2594.1|2599.1|2595.6|2596.4|2592.9|385
1615519800000|2021-03-12 03:30:00|2597.8|2594.3|2598.1|2594.6|2598.1|2594.6|2595.9|2592.4|257
1615520100000|2021-03-12 03:35:00|2598.2|2594.7|2598.2|2594.7|2598.9|2595.4|2596.8|2593.3|246
1615520400000|2021-03-12 03:40:00|2598.6|2595.1|2598.7|2595.2|2599.4|2595.9|2597.9|2594.4|266
1615520700000|2021-03-12 03:45:00|2598.8|2595.3|2599|2595.5|2599.7|2596.5|2598|2594.5|285
1615521000000|2021-03-12 03:50:00|2598.8|2595.3|2599.3|2595.8|2600.3|2596.8|2597.1|2593.6|255
1615521300000|2021-03-12 03:55:00|2599.5|2596|2598.5|2595|2600.3|2596.8|2598.4|2594.9|214
1615521600000|2021-03-12 04:00:00|2598.4|2594.9|2600.1|2596.6|2600.3|2596.8|2598.3|2594.8|184
1615521900000|2021-03-12 04:05:00|2600|2596.5|2600.2|2596.7|2600.6|2597.1|2599.6|2596.1|187
1615522200000|2021-03-12 04:10:00|2600.1|2596.6|2600.6|2597.1|2601.3|2597.8|2599.8|2596.3|206
1615522500000|2021-03-12 04:15:00|2600.5|2597|2600.6|2597.1|2601.6|2598.1|2600|2596.5|239
1615522800000|2021-03-12 04:20:00|2600.7|2597.2|2599.9|2596.4|2601.5|2598|2599.7|2596.2|175
1615523100000|2021-03-12 04:25:00|2599.8|2596.3|2601.2|2597.7|2602.5|2599|2599.6|2596.1|207
1615523400000|2021-03-12 04:30:00|2601.3|2597.8|2600|2596.5|2601.6|2598.1|2599.5|2596|222
1615523700000|2021-03-12 04:35:00|2600.1|2596.6|2600.5|2597|2600.9|2597.4|2599.8|2596.3|158
1615524000000|2021-03-12 04:40:00|2600.9|2597.4|2599.3|2595.8|2600.9|2597.4|2598.7|2595.2|154
1615524300000|2021-03-12 04:45:00|2599.2|2595.7|2599.8|2596.3|2600.1|2596.6|2598.6|2595.1|154
1615524600000|2021-03-12 04:50:00|2599.7|2596.2|2599.9|2596.4|2601.1|2597.6|2599.7|2596.2|229
1615524900000|2021-03-12 04:55:00|2600|2596.5|2600.3|2596.8|2600.8|2597.3|2597.7|2594.2|216
1615525200000|2021-03-12 05:00:00|2600.4|2596.9|2601.5|2598|2602.6|2599.1|2599.7|2596.2|275
1615525500000|2021-03-12 05:05:00|2601.2|2597.7|2599|2595.5|2602.1|2598.6|2599|2595.5|220
1615525800000|2021-03-12 05:10:00|2599.1|2595.6|2598.5|2595|2599.4|2595.9|2597.5|2594|244
1615526100000|2021-03-12 05:15:00|2598.6|2595.1|2598|2594.5|2599|2595.5|2597.6|2594.1|184
1615526400000|2021-03-12 05:20:00|2598.1|2594.6|2596.6|2593.1|2598.3|2594.8|2595.8|2592.3|205
1615526700000|2021-03-12 05:25:00|2596.5|2593|2597.6|2594.1|2598.3|2594.8|2595.1|2591.6|324
1615527000000|2021-03-12 05:30:00|2597.5|2594|2594.8|2591.3|2599.9|2596.4|2591.6|2588.1|716
1615527300000|2021-03-12 05:35:00|2595|2591.5|2594.6|2591.1|2595.5|2592|2591.2|2587.7|568
1615527600000|2021-03-12 05:40:00|2594.7|2591.2|2594.6|2591.1|2596.7|2593.2|2593.3|2589.8|499
1615527900000|2021-03-12 05:45:00|2594.4|2590.9|2595.4|2591.9|2596.1|2592.6|2593|2589.8|550
1615528200000|2021-03-12 05:50:00|2595.3|2591.8|2594.6|2591.1|2597.5|2594|2593.9|2590.4|508
1615528500000|2021-03-12 05:55:00|2594.5|2591|2598.6|2595.1|2599.1|2595.6|2593.9|2590.4|456
1615528800000|2021-03-12 06:00:00|2598.7|2595.2|2594.8|2591.3|2599|2595.5|2594.2|2590.7|585
1615529100000|2021-03-12 06:05:00|2594.7|2591.2|2588|2584.5|2595|2591.5|2586.1|2582.6|792
1615529400000|2021-03-12 06:10:00|2587.9|2584.4|2580.6|2577.1|2589.2|2585.7|2577.8|2574.3|974
1615529700000|2021-03-12 06:15:00|2580.5|2577|2583.1|2579.6|2583.4|2579.9|2577.8|2574.3|947
1615530000000|2021-03-12 06:20:00|2583|2579.5|2579.8|2576.3|2583.6|2580.1|2576.2|2572.7|686
1615530300000|2021-03-12 06:25:00|2579.6|2576.1|2581.4|2577.9|2581.7|2578.2|2576.9|2573.4|629
1615530600000|2021-03-12 06:30:00|2581.7|2578.2|2581.2|2577.7|2581.9|2579.1|2576.8|2573.3|558
1615530900000|2021-03-12 06:35:00|2581.3|2577.8|2581.3|2577.8|2582.9|2579.4|2578.6|2575.1|507
1615531200000|2021-03-12 06:40:00|2580.9|2577.4|2567.2|2563.7|2582.4|2578.9|2566.2|2562.7|619
1615531500000|2021-03-12 06:45:00|2567.3|2563.8|2574.6|2571.1|2574.8|2571.3|2563.2|2559.7|891
1615531800000|2021-03-12 06:50:00|2574.5|2571|2571.6|2568.1|2575.8|2572.3|2570|2566.5|648
1615532100000|2021-03-12 06:55:00|2571.5|2568|2575.1|2571.6|2576.1|2572.6|2571.5|2568|654
1615532400000|2021-03-12 07:00:00|2575|2571.5|2574.4|2570.9|2577.3|2573.8|2573.3|2569.8|496
1615532700000|2021-03-12 07:05:00|2573.9|2570.4|2574.9|2571.4|2575.7|2572.2|2571.9|2568.4|577
1615533000000|2021-03-12 07:10:00|2574.8|2571.3|2570.7|2567.2|2577.1|2573.6|2570.3|2566.8|589
1615533300000|2021-03-12 07:15:00|2570.4|2566.9|2570.5|2567|2575.2|2572.3|2568.8|2565.3|640
1615533600000|2021-03-12 07:20:00|2570.6|2567.1|2571.1|2567.6|2571.2|2568.1|2565.5|2562|710
1615533900000|2021-03-12 07:25:00|2571|2567.5|2574.8|2571.3|2575.9|2572.4|2569.9|2566.4|550
1615534200000|2021-03-12 07:30:00|2574.9|2571.4|2575.1|2571.6|2576.2|2572.7|2572.7|2569.2|616
1615534500000|2021-03-12 07:35:00|2575.2|2571.7|2569.6|2566.1|2576|2572.5|2568.1|2564.6|640
1615534800000|2021-03-12 07:40:00|2569.7|2566.2|2575.2|2571.7|2576.4|2572.9|2567.7|2564.2|629
1615535100000|2021-03-12 07:45:00|2574.9|2571.4|2575.3|2571.8|2578.9|2575.4|2572.1|2568.6|666
1615535400000|2021-03-12 07:50:00|2575.2|2571.7|2574.1|2570.6|2575.4|2571.9|2570.7|2567.2|624
1615535700000|2021-03-12 07:55:00|2573.9|2570.4|2574.1|2570.6|2575.2|2571.7|2571.4|2567.9|583
1615536000000|2021-03-12 08:00:00|2573.9|2570.4|2567.1|2563.6|2576.8|2573.3|2567.1|2563.6|890
1615536300000|2021-03-12 08:05:00|2567.2|2563.7|2571.3|2567.8|2573.3|2569.8|2563.9|2560.4|1028
1615536600000|2021-03-12 08:10:00|2571.4|2567.9|2566.8|2563.3|2573.3|2569.8|2564|2560.5|816
1615536900000|2021-03-12 08:15:00|2567|2563.5|2570.4|2566.9|2572|2568.5|2564.4|2560.9|856
1615537200000|2021-03-12 08:20:00|2570.3|2566.8|2575.5|2573.5|2578|2574.5|2569.7|2566.2|862
1615537500000|2021-03-12 08:25:00|2575.6|2573.6|2576.3|2572.8|2578.5|2575.1|2574.4|2570.9|677
1615537800000|2021-03-12 08:30:00|2576.6|2573.1|2570.3|2566.8|2576.9|2573.4|2569.1|2566.3|692
1615538100000|2021-03-12 08:35:00|2570.4|2566.9|2566.7|2564.7|2571.5|2568.7|2566.5|2563.6|568
1615538400000|2021-03-12 08:40:00|2566.8|2564.8|2567.8|2564.3|2569.1|2566.4|2565.3|2562.5|566
1615538700000|2021-03-12 08:45:00|2567.7|2564.2|2567.4|2563.9|2571.7|2569|2565.9|2562.8|606
1615539000000|2021-03-12 08:50:00|2567.5|2564|2569.7|2566.2|2570.1|2566.6|2566.6|2563.1|597
1615539300000|2021-03-12 08:55:00|2569.8|2566.3|2568.3|2564.8|2571.2|2567.7|2567.4|2563.9|524
1615539600000|2021-03-12 09:00:00|2568.4|2564.9|2564.2|2562.2|2569.3|2565.8|2564.2|2560.7|590
1615539900000|2021-03-12 09:05:00|2565.4|2561.9|2568|2564.5|2568.2|2565.6|2564.1|2561.6|550
1615540200000|2021-03-12 09:10:00|2568.1|2564.6|2566.4|2562.9|2568.6|2565.3|2565.5|2562|572
1615540500000|2021-03-12 09:15:00|2566.3|2562.8|2561.8|2558.3|2566.8|2563.3|2559.7|2556.2|672
1615540800000|2021-03-12 09:20:00|2562.3|2558.8|2558.9|2555.4|2564.4|2560.9|2553.7|2550.2|735
1615541100000|2021-03-12 09:25:00|2558.8|2555.3|2559.9|2556.4|2560.4|2556.9|2556.4|2552.9|692
1615541400000|2021-03-12 09:30:00|2560|2556.5|2562.2|2558.7|2562.6|2559.1|2559.5|2556|575
1615541700000|2021-03-12 09:35:00|2562.1|2558.6|2552.9|2549.4|2562.4|2558.9|2552.6|2549.1|613
1615542000000|2021-03-12 09:40:00|2553.1|2549.6|2551.4|2549.4|2553.5|2550|2546.4|2543.8|703
1615542300000|2021-03-12 09:45:00|2551.5|2549.5|2551.8|2548.3|2553.3|2551|2549.8|2547.2|615
1615542600000|2021-03-12 09:50:00|2552|2548.5|2545|2541.5|2552.2|2549.5|2544.2|2540.7|645
1615542900000|2021-03-12 09:55:00|2544.8|2541.3|2549.4|2545.9|2549.7|2546.2|2542.9|2540|469
1615543200000|2021-03-12 10:00:00|2549.5|2546|2548.5|2545|2550.8|2547.3|2546.5|2543.4|629
1615543500000|2021-03-12 10:05:00|2548.9|2545.4|2549.5|2546|2550.7|2547.7|2547.4|2544.7|562
1615543800000|2021-03-12 10:10:00|2549.6|2546.1|2553|2549.5|2553.2|2550.3|2549.2|2545.7|575
1615544100000|2021-03-12 10:15:00|2552.9|2549.4|2555.2|2551.7|2556.3|2552.8|2551.4|2548.1|505
1615544400000|2021-03-12 10:20:00|2555.4|2551.9|2559.4|2555.9|2559.4|2555.9|2554.7|2551.2|607
1615544700000|2021-03-12 10:25:00|2559.2|2555.7|2557.1|2553.6|2559.4|2555.9|2556.1|2552.6|465
1615545000000|2021-03-12 10:30:00|2557.3|2553.8|2562|2558.5|2562.3|2558.8|2555.9|2553.1|657
1615545300000|2021-03-12 10:35:00|2561.9|2558.4|2561.8|2559.8|2564.1|2560.7|2561.5|2558|523
1615545600000|2021-03-12 10:40:00|2561.7|2559.7|2563.6|2560.1|2565.5|2562|2560.8|2558.4|498
1615545900000|2021-03-12 10:45:00|2563.5|2560|2563.6|2560.1|2565.7|2562.2|2562.3|2558.8|408
1615546200000|2021-03-12 10:50:00|2563.5|2560|2561.7|2558.2|2564.3|2560.8|2561.6|2558.1|395
1615546500000|2021-03-12 10:55:00|2561.8|2558.3|2560|2556.5|2562.9|2559.4|2559.3|2555.8|356
1615546800000|2021-03-12 11:00:00|2560.2|2556.7|2557.5|2554|2560.2|2556.7|2556.2|2552.8|438
1615547100000|2021-03-12 11:05:00|2557.7|2554.2|2554.3|2552.3|2559.3|2555.8|2554.3|2552.3|419
1615547400000|2021-03-12 11:10:00|2554.2|2552.2|2553.9|2550.4|2555.6|2552.7|2553.1|2549.9|410
1615547700000|2021-03-12 11:15:00|2553.8|2550.3|2553.8|2550.3|2554.9|2551.4|2550.6|2547.1|459
1615548000000|2021-03-12 11:20:00|2553.4|2549.9|2551.2|2547.7|2554.2|2550.7|2550.8|2547.3|452
1615548300000|2021-03-12 11:25:00|2551.1|2547.6|2556|2552.5|2556.5|2553.2|2550|2546.5|556
1615548600000|2021-03-12 11:30:00|2555.9|2552.4|2560|2556.5|2560.6|2557.1|2555.2|2551.7|641
1615548900000|2021-03-12 11:35:00|2560.1|2556.6|2559.8|2556.3|2561.9|2558.6|2558.7|2555.8|415
1615549200000|2021-03-12 11:40:00|2559.9|2556.4|2556.9|2553.4|2560.1|2556.8|2556.1|2552.6|501
1615549500000|2021-03-12 11:45:00|2557.1|2553.6|2554|2550.5|2557.1|2553.6|2552.2|2548.7|586
1615549800000|2021-03-12 11:50:00|2554.1|2550.6|2553.8|2550.3|2554.9|2551.4|2552|2548.5|487
1615550100000|2021-03-12 11:55:00|2553.7|2550.2|2552|2548.5|2554.4|2551.6|2549.3|2546.6|536
1615550400000|2021-03-12 12:00:00|2552.1|2548.6|2551.3|2547.8|2554|2551.2|2548|2544.5|663
1615550700000|2021-03-12 12:05:00|2551.2|2547.7|2556.7|2553.2|2556.7|2553.2|2549.9|2546.4|499
1615551000000|2021-03-12 12:10:00|2556.8|2553.3|2558.1|2554.6|2558.8|2555.3|2555.7|2552.2|485
1615551300000|2021-03-12 12:15:00|2558|2554.5|2559.1|2557.1|2560.7|2557.6|2557.6|2554.1|561
1615551600000|2021-03-12 12:20:00|2559.2|2557.2|2556.5|2553|2560|2557.3|2555.6|2552.1|419
1615551900000|2021-03-12 12:25:00|2556.6|2553.1|2555.6|2552.1|2557.4|2553.9|2555.3|2552.1|390
1615552200000|2021-03-12 12:30:00|2555.7|2552.2|2556.1|2552.6|2558.9|2555.4|2555.1|2551.6|392
1615552500000|2021-03-12 12:35:00|2555.9|2552.4|2557.7|2554.2|2558|2554.5|2555.4|2551.9|389
1615552800000|2021-03-12 12:40:00|2557.6|2554.1|2558.7|2555.2|2559.1|2556.2|2554|2551.4|406
1615553100000|2021-03-12 12:45:00|2558.5|2555|2562.3|2558.8|2562.5|2559.1|2556.2|2553.5|530
1615553400000|2021-03-12 12:50:00|2562.2|2558.7|2563.1|2559.6|2564.7|2561.2|2561.6|2558.1|496
1615553700000|2021-03-12 12:55:00|2562.9|2559.4|2564.6|2561.1|2564.8|2561.3|2562.4|2558.9|487
1615554000000|2021-03-12 13:00:00|2564.7|2561.2|2562.9|2559.4|2566.5|2563|2559|2555.5|706
1615554300000|2021-03-12 13:05:00|2563|2559.5|2554.7|2552.7|2566.2|2562.7|2554.6|2552.4|678
1615554600000|2021-03-12 13:10:00|2554.6|2552.6|2550.6|2548.6|2555.5|2552.7|2549.9|2547.5|738
1615554900000|2021-03-12 13:15:00|2550.5|2548.5|2557.5|2555.5|2558.9|2556.4|2549.8|2547.1|734
1615555200000|2021-03-12 13:20:00|2557.6|2555.6|2557.8|2555.8|2560.8|2557.9|2556.3|2553.7|703
1615555500000|2021-03-12 13:25:00|2557.7|2555.7|2559.3|2555.8|2562.5|2559.3|2556.2|2553.6|672
1615555800000|2021-03-12 13:30:00|2559.1|2555.6|2563.1|2559.6|2563.2|2559.7|2558.1|2554.6|745
1615556100000|2021-03-12 13:35:00|2563.2|2559.7|2564.5|2561|2566|2563.4|2560.7|2558.4|870
1615556400000|2021-03-12 13:40:00|2564.4|2560.9|2556.1|2554.1|2564.7|2561.4|2554|2552|731
1615556700000|2021-03-12 13:45:00|2556.2|2554.2|2546.9|2543.4|2557.5|2555.5|2545.9|2542.4|712
1615557000000|2021-03-12 13:50:00|2547|2543.5|2553|2551|2553.1|2551.1|2539.8|2537.3|1177
1615557300000|2021-03-12 13:55:00|2552.9|2550.9|2549.9|2546.4|2553.4|2551.4|2547.9|2545.9|895
1615557600000|2021-03-12 14:00:00|2550.2|2546.7|2548.3|2546.3|2553.2|2550.6|2547|2544.4|1074
1615557900000|2021-03-12 14:05:00|2548.6|2546.6|2552.9|2549.4|2553.8|2550.8|2547.4|2545.2|946
1615558200000|2021-03-12 14:10:00|2552.8|2549.3|2544.3|2540.8|2553.3|2549.8|2542.5|2539|1028
1615558500000|2021-03-12 14:15:00|2544.4|2540.9|2543.6|2540.1|2551.4|2547.9|2542.6|2539.1|1080
1615558800000|2021-03-12 14:20:00|2543.5|2540|2545.1|2543.1|2547.9|2545.1|2542.4|2539.4|876
1615559100000|2021-03-12 14:25:00|2544.9|2542.9|2547|2545|2548.8|2546.8|2542.9|2540.3|691
1615559400000|2021-03-12 14:30:00|2546.4|2544.4|2547.7|2545.7|2550|2547.6|2540.3|2538.3|850
1615559700000|2021-03-12 14:35:00|2547.5|2545.5|2547.8|2545.8|2551.4|2548.8|2544.3|2542.3|822
1615560000000|2021-03-12 14:40:00|2547.6|2545.6|2558.4|2554.9|2560.4|2557.8|2546.9|2544.9|1054
1615560300000|2021-03-12 14:45:00|2558.6|2555.1|2563.3|2561.3|2564|2561.8|2557.2|2554.3|1135
1615560600000|2021-03-12 14:50:00|2563.5|2561.5|2568.6|2565.1|2571|2568.6|2561.6|2559.5|1152
1615560900000|2021-03-12 14:55:00|2568.7|2565.2|2569|2565.5|2572.2|2569.7|2567.1|2564.4|937
1615561200000|2021-03-12 15:00:00|2568.9|2565.4|2568.7|2566.7|2570.3|2568.3|2563.2|2561.2|1234
1615561500000|2021-03-12 15:05:00|2568.8|2566.8|2560.9|2557.4|2570|2568|2559.5|2556.6|1040
1615561800000|2021-03-12 15:10:00|2561|2557.5|2560.5|2558.5|2563|2560.5|2559.9|2556.9|957
1615562100000|2021-03-12 15:15:00|2560.4|2558.4|2560.8|2557.3|2561.8|2559.1|2558.4|2555.3|928
1615562400000|2021-03-12 15:20:00|2560.7|2557.2|2555.5|2553.5|2561.5|2558.8|2554.2|2552.2|839
1615562700000|2021-03-12 15:25:00|2555.6|2553.6|2554.5|2551|2555.9|2553.9|2551.5|2548.7|887
1615563000000|2021-03-12 15:30:00|2554.6|2551.1|2557.8|2555.8|2558.2|2555.9|2552.6|2549.9|749
1615563300000|2021-03-12 15:35:00|2557.7|2555.7|2560.5|2558.5|2561.7|2558.7|2556.5|2554.4|853
1615563600000|2021-03-12 15:40:00|2560.3|2558.3|2561.3|2557.8|2561.6|2558.9|2557|2554.8|847
1615563900000|2021-03-12 15:45:00|2561.4|2557.9|2563.7|2561.7|2565.5|2562.7|2559|2556.4|892
1615564200000|2021-03-12 15:50:00|2563.6|2561.6|2560.6|2557.1|2564.7|2561.7|2557.6|2554.9|1038
1615564500000|2021-03-12 15:55:00|2560.7|2557.2|2560.3|2558.3|2563.8|2560.6|2559.5|2557.1|927
1615564800000|2021-03-12 16:00:00|2560.2|2558.2|2556.3|2554.3|2560.4|2558.4|2555.2|2553.2|686
1615565100000|2021-03-12 16:05:00|2556.2|2554.2|2561.1|2559.1|2562.7|2560.7|2555.6|2553.6|914
1615565400000|2021-03-12 16:10:00|2561.2|2559.2|2564.1|2562.1|2566.2|2564.1|2561.1|2559.1|989
1615565700000|2021-03-12 16:15:00|2564.2|2562.2|2561.4|2559.4|2565.8|2563.8|2561.3|2559.3|845
1615566000000|2021-03-12 16:20:00|2561.5|2559.5|2568.7|2565.2|2568.9|2566.4|2561.5|2559.5|928
1615566300000|2021-03-12 16:25:00|2568|2566|2569.9|2567.9|2572.8|2569.9|2566.7|2564.7|921
1615566600000|2021-03-12 16:30:00|2570|2568|2570.9|2568.9|2573|2570.3|2567.4|2564.7|676
1615566900000|2021-03-12 16:35:00|2571|2569|2572.8|2570.8|2573.7|2571.3|2568.8|2566.8|685
1615567200000|2021-03-12 16:40:00|2572.9|2570.9|2577|2575|2578.2|2575.9|2571.6|2569.2|864
1615567500000|2021-03-12 16:45:00|2576.9|2574.9|2580.5|2577|2582|2579.4|2576.1|2574.1|861
1615567800000|2021-03-12 16:50:00|2580.6|2577.1|2578.8|2575.3|2581.5|2579.1|2577.8|2575.2|674
1615568100000|2021-03-12 16:55:00|2578.9|2575.4|2575.9|2573.9|2579.1|2576|2573.8|2571.7|601
1615568400000|2021-03-12 17:00:00|2576.1|2574.1|2580.9|2578.9|2582.7|2580.7|2575.9|2573.9|771
1615568700000|2021-03-12 17:05:00|2581.2|2579.2|2581|2579|2582.5|2580.3|2579|2576.5|615
1615569000000|2021-03-12 17:10:00|2581.1|2579.1|2582.6|2580.6|2582.7|2580.7|2579.6|2577.6|602
1615569300000|2021-03-12 17:15:00|2582.7|2580.7|2580.8|2578.8|2583.6|2581.5|2580.1|2577.9|542
1615569600000|2021-03-12 17:20:00|2580.9|2578.9|2577.4|2575.4|2580.9|2578.9|2577.2|2575.2|504
1615569900000|2021-03-12 17:25:00|2577.2|2575.2|2579.3|2577.3|2581.1|2578.5|2576.8|2574.7|616
1615570200000|2021-03-12 17:30:00|2579.2|2577.2|2579.9|2577.9|2581.9|2579.7|2579.1|2576.6|466
1615570500000|2021-03-12 17:35:00|2579.8|2577.8|2578.3|2574.8|2581|2579|2576.8|2574|508
1615570800000|2021-03-12 17:40:00|2578.2|2574.7|2576.9|2574.9|2578.8|2576.4|2574.2|2572.2|510
1615571100000|2021-03-12 17:45:00|2577|2575|2583.2|2581.2|2584.9|2582.3|2577|2574.8|528
1615571400000|2021-03-12 17:50:00|2583|2581|2581.5|2579.5|2583.2|2581.2|2580|2578|539
1615571700000|2021-03-12 17:55:00|2581.7|2579.7|2581.2|2579.2|2582.4|2580.4|2580.2|2578.2|500
1615572000000|2021-03-12 18:00:00|2581.3|2579.3|2580.8|2578.8|2584.2|2582.2|2580.3|2577.3|554
1615572300000|2021-03-12 18:05:00|2580.9|2578.9|2580.7|2578.7|2585.4|2583.4|2580.7|2578.7|519
1615572600000|2021-03-12 18:10:00|2580.4|2578.4|2584|2582|2586.1|2583.7|2580.4|2577.9|581
1615572900000|2021-03-12 18:15:00|2583.9|2581.9|2581.7|2579.7|2584.5|2582.1|2581.2|2578.6|491
1615573200000|2021-03-12 18:20:00|2581.6|2579.6|2586.9|2584.9|2587.4|2585.4|2580.9|2578.9|501
1615573500000|2021-03-12 18:25:00|2586.8|2584.8|2587.1|2585.1|2589.1|2587.1|2586.7|2584.7|548
1615573800000|2021-03-12 18:30:00|2587|2585|2587.2|2585.2|2592.1|2590.1|2586.7|2584.6|439
1615574100000|2021-03-12 18:35:00|2587.3|2585.3|2586.5|2584.5|2589.3|2587.3|2585.8|2583.8|396
1615574400000|2021-03-12 18:40:00|2586.3|2584.3|2587.2|2585.2|2587.8|2585.8|2585.6|2583.6|312
1615574700000|2021-03-12 18:45:00|2587.1|2585.1|2590.3|2586.8|2590.4|2587.9|2586.6|2584.2|386
1615575000000|2021-03-12 18:50:00|2590.2|2586.7|2590.9|2588.9|2590.9|2588.9|2588.4|2585.7|404
1615575300000|2021-03-12 18:55:00|2590.8|2588.8|2589.1|2587.1|2592.6|2590.3|2588.5|2586.4|415
1615575600000|2021-03-12 19:00:00|2589|2587|2588.9|2586.9|2591.6|2589.4|2588.9|2586.3|418
1615575900000|2021-03-12 19:05:00|2589.1|2587.1|2588.9|2586.9|2590|2587.7|2587.3|2584.7|354
1615576200000|2021-03-12 19:10:00|2588.8|2586.8|2589.2|2587.2|2591.6|2588.9|2588.1|2586.1|280
1615576500000|2021-03-12 19:15:00|2588.9|2586.9|2588.2|2586.2|2589.4|2587.4|2587.4|2585.4|284
1615576800000|2021-03-12 19:20:00|2588.1|2586.1|2588.2|2586.2|2589.9|2587.2|2587.7|2585.7|272
1615577100000|2021-03-12 19:25:00|2588.3|2586.3|2588|2586|2589.3|2587|2587.2|2585.1|282
1615577400000|2021-03-12 19:30:00|2588.1|2586.1|2586.5|2584.5|2589.6|2586.8|2586.4|2584.4|300
1615577700000|2021-03-12 19:35:00|2586.6|2584.6|2587.3|2585.3|2587.8|2585.6|2585.1|2583.1|232
1615578000000|2021-03-12 19:40:00|2587.2|2585.2|2588|2586|2588.6|2586.2|2586.7|2584|217
1615578300000|2021-03-12 19:45:00|2588.2|2586.2|2589.3|2587.3|2589.6|2587.4|2587.4|2584.7|208
1615578600000|2021-03-12 19:50:00|2589.2|2587.2|2593.4|2591.4|2594|2591.5|2588.9|2586|260
1615578900000|2021-03-12 19:55:00|2593.2|2591.2|2590.1|2586.6|2593.4|2591.4|2589|2586.3|380
1615579200000|2021-03-12 20:00:00|2589.9|2586.4|2586.6|2584.6|2590.7|2588|2586.6|2583.7|379
1615579500000|2021-03-12 20:05:00|2586.7|2584.7|2588.4|2584.9|2589.2|2586.8|2586.3|2583.8|295
1615579800000|2021-03-12 20:10:00|2588.6|2585.1|2586.7|2584.7|2588.6|2585.5|2586.2|2582.9|324
1615580100000|2021-03-12 20:15:00|2586.8|2584.8|2588.8|2585.3|2589.4|2586.7|2586.6|2584|310
1615580400000|2021-03-12 20:20:00|2588.7|2585.2|2588.5|2586.5|2589.6|2586.9|2587.5|2584.8|224
1615580700000|2021-03-12 20:25:00|2588.4|2586.4|2588.1|2586.1|2589.4|2586.7|2587.9|2584.8|209
1615581000000|2021-03-12 20:30:00|2588|2586|2588.2|2586.2|2589.5|2587|2587.9|2584.8|178
1615581300000|2021-03-12 20:35:00|2588.8|2585.3|2593.3|2589.8|2593.8|2590.8|2588|2585|323
1615581600000|2021-03-12 20:40:00|2593.5|2590|2591.9|2588.4|2594.3|2591.6|2590.2|2587.6|319
1615581900000|2021-03-12 20:45:00|2591.7|2588.2|2591|2589|2592.3|2590.3|2590.4|2587.5|337
1615582200000|2021-03-12 20:50:00|2591.1|2589.1|2590.6|2587.1|2592.3|2589.6|2589.9|2587|297
1615582500000|2021-03-12 20:55:00|2590.7|2587.2|2591|2587.5|2592.2|2589.6|2589.9|2587|255
1615582800000|2021-03-12 21:00:00|2591.1|2587.6|2592.1|2588.6|2592.6|2589.7|2590.9|2587.6|153
1615583100000|2021-03-12 21:05:00|2592|2588.5|2591|2589|2592.2|2589.6|2590.6|2587.6|109
1615583400000|2021-03-12 21:10:00|2590.9|2588.9|2589.2|2585.7|2591.6|2589|2588.5|2585.6|130
1615583700000|2021-03-12 21:15:00|2589.3|2585.8|2589.4|2587.4|2590.2|2587.6|2588.7|2585.8|94
1615584000000|2021-03-12 21:20:00|2589.5|2587.5|2591.4|2587.9|2591.5|2589|2589.3|2586.5|85
1615584300000|2021-03-12 21:25:00|2591.5|2588|2589.9|2587.9|2591.5|2589|2589.7|2586.9|93
1615584600000|2021-03-12 21:30:00|2590.5|2587|2591.2|2587.7|2591.4|2589|2590.1|2586.8|105
1615584900000|2021-03-12 21:35:00|2591.3|2587.8|2592.5|2589|2592.9|2590.3|2590.7|2587.6|147
1615585200000|2021-03-12 21:40:00|2592.4|2588.9|2593.2|2589.7|2593.6|2590.6|2592.2|2588.8|105
1615585500000|2021-03-12 21:45:00|2593.1|2589.6|2595.8|2592.3|2596.4|2592.9|2591.2|2587.7|235
1615585800000|2021-03-12 21:50:00|2595.9|2592.4|2594.6|2591.1|2599.5|2592.7|2594.5|2588.5|177
1615586100000|2021-03-12 21:55:00|2594.9|2591.4|2598|2587|2600.4|2593.2|2592.4|2585.6|309
1615758900000|2021-03-14 21:55:00|2598.5|2586.5|2598.5|2586.5|2598.5|2586.5|2598.5|2586.5|1
1615759200000|2021-03-14 22:00:00|2605.8|2598.4|2605.7|2596.7|2614.5|2602.8|2599.8|2594.9|586
1615759500000|2021-03-14 22:05:00|2602|2598.5|2598.3|2594.8|2605.3|2598.5|2595.3|2589.1|462
1615759800000|2021-03-14 22:10:00|2599.9|2593.7|2600.8|2597.3|2605.9|2598.4|2596.8|2591.8|347
1615760100000|2021-03-14 22:15:00|2600.7|2597.2|2602.8|2599.3|2606.4|2600.2|2600.2|2594.8|218
1615760400000|2021-03-14 22:20:00|2602|2598.5|2599.2|2595.7|2607.2|2600.7|2599.2|2595.7|221
1615760700000|2021-03-14 22:25:00|2602.7|2596.9|2603|2599.5|2606.4|2600.1|2599.2|2594.5|220
1615761000000|2021-03-14 22:30:00|2602.8|2599.3|2602.7|2599.2|2604.3|2600.8|2601.5|2598|167
1615761300000|2021-03-14 22:35:00|2602.6|2599.1|2603.3|2599.8|2606.2|2602.7|2602.4|2598.9|163
1615761600000|2021-03-14 22:40:00|2603.4|2599.9|2604.5|2601|2605.4|2601.9|2602.9|2599.4|154
1615761900000|2021-03-14 22:45:00|2604.3|2600.8|2604.3|2600.8|2606|2602.5|2603.4|2599.9|149
1615762200000|2021-03-14 22:50:00|2604.2|2600.7|2604.4|2600.9|2604.6|2601.1|2602.6|2599.1|116
1615762500000|2021-03-14 22:55:00|2604.5|2601|2607|2603.5|2608.2|2604.7|2603.8|2600.3|181
1615762800000|2021-03-14 23:00:00|2606.8|2603.3|2604.1|2600.6|2607|2603.5|2604.1|2600.6|262
1615763100000|2021-03-14 23:05:00|2604.2|2600.7|2605.5|2602|2606.1|2602.6|2602.7|2599.2|225
1615763400000|2021-03-14 23:10:00|2605.4|2601.9|2607.8|2604.3|2610.3|2606.8|2604.3|2599.4|366
1615763700000|2021-03-14 23:15:00|2607|2603.5|2604.1|2600.6|2609|2605.5|2604|2599|283
1615764000000|2021-03-14 23:20:00|2604.4|2600.9|2608.2|2604.7|2608.3|2604.8|2604.1|2600.6|272
1615764300000|2021-03-14 23:25:00|2608|2604.5|2603.9|2600.4|2608.2|2604.7|2603|2599.5|266
1615764600000|2021-03-14 23:30:00|2603.7|2600.2|2604.1|2600.6|2605.7|2602.2|2602.8|2599.3|269
1615764900000|2021-03-14 23:35:00|2604.2|2600.7|2601.7|2598.2|2604.6|2601.1|2599.4|2594.8|312
1615765200000|2021-03-14 23:40:00|2601.9|2598.4|2600.6|2597.1|2603.2|2599.7|2600.4|2596.9|235
1615765500000|2021-03-14 23:45:00|2600.7|2597.2|2600.8|2597.3|2601.7|2598.2|2598.4|2594.9|289
1615765800000|2021-03-14 23:50:00|2600.7|2597.2|2601.1|2597.6|2602|2598.5|2600|2596.5|226
1615766100000|2021-03-14 23:55:00|2600.9|2597.4|2601|2597.5|2601.3|2597.8|2598.4|2594.9|246
1615766400000|2021-03-15 00:00:00|2600.6|2597.1|2601.1|2597.6|2603.2|2599.7|2599.7|2596.2|304
1615766700000|2021-03-15 00:05:00|2601|2597.5|2600.9|2597.4|2603.7|2600.2|2600.7|2597.2|311
1615767000000|2021-03-15 00:10:00|2600.8|2597.3|2599.5|2596|2602.7|2599.2|2599.3|2595.8|279
1615767300000|2021-03-15 00:15:00|2599.4|2595.9|2602.1|2598.6|2602.6|2599.1|2599.4|2595.9|321
1615767600000|2021-03-15 00:20:00|2602.2|2598.7|2601.6|2598.1|2603.1|2600.2|2600.3|2596.8|239
1615767900000|2021-03-15 00:25:00|2601.7|2598.2|2601.6|2598.1|2602.7|2599.2|2601.1|2597.6|193
1615768200000|2021-03-15 00:30:00|2601.5|2598|2604.2|2600.7|2604.6|2601.1|2600.9|2597.4|234
1615768500000|2021-03-15 00:35:00|2604.1|2600.6|2601.3|2597.8|2604.7|2601.2|2599.9|2596.4|267
1615768800000|2021-03-15 00:40:00|2601.4|2597.9|2601|2597.5|2602.7|2599.2|2600.6|2597.1|241
1615769100000|2021-03-15 00:45:00|2601.2|2597.7|2600.7|2597.2|2602.2|2599.1|2599.2|2595.7|225
1615769400000|2021-03-15 00:50:00|2600.6|2597.1|2597.7|2594.2|2600.7|2597.2|2597.1|2593.6|258
1615769700000|2021-03-15 00:55:00|2597.6|2594.1|2599.8|2596.3|2600.2|2596.7|2596.9|2593.4|306
1615770000000|2021-03-15 01:00:00|2599.2|2595.7|2607.2|2603.7|2608.4|2604.9|2593.9|2590.4|1034
1615770300000|2021-03-15 01:05:00|2607.3|2603.8|2612.7|2609.2|2616.8|2613.3|2606.2|2602.7|860
1615770600000|2021-03-15 01:10:00|2612.8|2609.3|2616.1|2612.6|2616.6|2613.1|2611.7|2608.2|748
1615770900000|2021-03-15 01:15:00|2616.2|2612.7|2612.5|2609|2617.9|2614.4|2612.2|2608.7|769
1615771200000|2021-03-15 01:20:00|2612.7|2609.2|2616.5|2613|2617.6|2614.1|2611.6|2608.1|646
1615771500000|2021-03-15 01:25:00|2616.4|2612.9|2619.1|2615.6|2622|2618.5|2616.1|2612.6|719
1615771800000|2021-03-15 01:30:00|2619|2615.5|2617.4|2613.9|2621.7|2618.2|2614.2|2610.7|808
1615772100000|2021-03-15 01:35:00|2617.3|2613.8|2613.9|2610.4|2618.4|2614.9|2613.9|2610.4|711
1615772400000|2021-03-15 01:40:00|2614|2610.5|2614.3|2610.8|2614.7|2611.2|2611.7|2608.2|615
1615772700000|2021-03-15 01:45:00|2614.2|2610.7|2612.2|2608.7|2615.8|2612.3|2610.6|2607.1|654
1615773000000|2021-03-15 01:50:00|2612.3|2608.8|2611.2|2607.7|2613|2609.5|2610.3|2606.8|504
1615773300000|2021-03-15 01:55:00|2611.3|2607.8|2612|2608.5|2612.5|2609.5|2610.1|2606.6|490
1615773600000|2021-03-15 02:00:00|2612.1|2608.6|2615.5|2612|2615.7|2612.2|2611.4|2607.9|562
1615773900000|2021-03-15 02:05:00|2615.2|2611.7|2606.1|2602.6|2616.3|2612.8|2605.8|2602.3|665
1615774200000|2021-03-15 02:10:00|2606.2|2602.7|2610.4|2606.9|2610.6|2607.8|2606.1|2602.6|506
1615774500000|2021-03-15 02:15:00|2610.3|2606.8|2606.6|2603.1|2611|2607.8|2605|2601.5|406
1615774800000|2021-03-15 02:20:00|2606.5|2603|2607.6|2604.1|2608.5|2605|2604.4|2600.9|375
1615775100000|2021-03-15 02:25:00|2607.5|2604|2601|2597.5|2608|2604.5|2599.8|2596.3|497
1615775400000|2021-03-15 02:30:00|2601.1|2597.6|2602.4|2598.9|2603.4|2599.9|2599.7|2596.2|643
1615775700000|2021-03-15 02:35:00|2602.3|2598.8|2602.5|2599|2603.4|2599.9|2599.1|2595.6|528
1615776000000|2021-03-15 02:40:00|2602.3|2598.8|2603|2599.5|2604.6|2601.1|2601.1|2597.6|551
1615776300000|2021-03-15 02:45:00|2603.3|2599.8|2597.5|2594|2603.7|2600.2|2596.4|2592.9|681
1615776600000|2021-03-15 02:50:00|2597.4|2593.9|2600.4|2596.9|2601.8|2598.3|2597.4|2593.9|456
1615776900000|2021-03-15 02:55:00|2600.7|2597.2|2602.2|2598.7|2604.1|2600.6|2599.9|2596.4|504
1615777200000|2021-03-15 03:00:00|2602.3|2598.8|2607|2603.5|2607.5|2604|2601.4|2597.9|511
1615777500000|2021-03-15 03:05:00|2606.7|2603.2|2604.1|2600.6|2607.2|2603.7|2602.1|2598.6|524
1615777800000|2021-03-15 03:10:00|2604.4|2600.9|2606.5|2603|2607.2|2603.7|2603|2599.5|419
1615778100000|2021-03-15 03:15:00|2606.3|2602.8|2604.2|2600.7|2607.4|2603.9|2603.7|2600.2|591
1615778400000|2021-03-15 03:20:00|2604.1|2600.6|2603.4|2599.9|2605.9|2602.4|2601.1|2597.6|497
1615778700000|2021-03-15 03:25:00|2603.2|2599.7|2602.9|2599.4|2603.3|2599.8|2601.5|2598|368
1615779000000|2021-03-15 03:30:00|2603.4|2599.9|2604.5|2601|2604.7|2601.2|2602.5|2599|300
1615779300000|2021-03-15 03:35:00|2604.4|2600.9|2603.3|2599.8|2605.3|2601.8|2602.7|2599.2|254
1615779600000|2021-03-15 03:40:00|2603.2|2599.7|2605.4|2601.9|2605.9|2602.4|2603.2|2599.7|229
1615779900000|2021-03-15 03:45:00|2605.3|2601.8|2604.5|2601|2605.8|2602.3|2604.4|2600.9|251
1615780200000|2021-03-15 03:50:00|2604.6|2601.1|2604.3|2600.8|2605.6|2602.1|2603.1|2599.6|225
1615780500000|2021-03-15 03:55:00|2604.7|2601.2|2606.1|2602.6|2606.9|2603.4|2604.2|2600.7|301
1615780800000|2021-03-15 04:00:00|2605.9|2602.4|2604.1|2600.6|2606.2|2602.7|2603.7|2600.2|256
1615781100000|2021-03-15 04:05:00|2604|2600.5|2602.8|2599.3|2604.2|2600.7|2602.6|2599.1|226
1615781400000|2021-03-15 04:10:00|2602.9|2599.4|2601.4|2597.9|2602.9|2599.4|2600.7|2597.2|320
1615781700000|2021-03-15 04:15:00|2601.5|2598|2602.3|2598.8|2603.5|2600|2600.3|2596.8|232
1615782000000|2021-03-15 04:20:00|2602.4|2598.9|2600.1|2596.6|2602.4|2598.9|2599.7|2596.6|204
1615782300000|2021-03-15 04:25:00|2600.3|2596.8|2601.5|2598|2602.1|2598.6|2600|2596.5|282
1615782600000|2021-03-15 04:30:00|2601.4|2597.9|2600.8|2597.3|2602.1|2598.6|2599.1|2596.1|255
1615782900000|2021-03-15 04:35:00|2600.9|2597.4|2599.4|2595.9|2601.8|2598.3|2598.3|2595.3|293
1615783200000|2021-03-15 04:40:00|2599.2|2595.7|2598.6|2595.1|2599.7|2596.2|2597.6|2594.1|275
1615783500000|2021-03-15 04:45:00|2598.7|2595.2|2599.2|2595.7|2600.3|2597|2598.3|2594.8|246
1615783800000|2021-03-15 04:50:00|2599.4|2595.9|2600.1|2596.6|2600.5|2597.5|2598.7|2595.4|223
1615784100000|2021-03-15 04:55:00|2600.2|2596.7|2599.9|2596.4|2600.6|2597.4|2598.8|2595.5|179
1615784400000|2021-03-15 05:00:00|2599.7|2596.2|2596.4|2592.9|2601.8|2598.3|2595.6|2592.1|425
1615784700000|2021-03-15 05:05:00|2596.3|2592.8|2595.1|2591.6|2596.9|2593.4|2594.2|2591.1|344
1615785000000|2021-03-15 05:10:00|2594.5|2591|2593.1|2589.6|2596.3|2592.8|2590.5|2587|469
1615785300000|2021-03-15 05:15:00|2592.8|2589.3|2592.8|2589.3|2593.3|2589.8|2590.2|2586.7|434
1615785600000|2021-03-15 05:20:00|2592.4|2588.9|2592.2|2588.7|2593.6|2590.1|2590.5|2587|446
1615785900000|2021-03-15 05:25:00|2591.9|2588.4|2590.8|2587.3|2592.7|2589.2|2590.2|2586.7|380
1615786200000|2021-03-15 05:30:00|2590.9|2587.4|2583.9|2580.4|2591|2587.5|2583.9|2580.4|887
1615786500000|2021-03-15 05:35:00|2584|2580.5|2585.5|2582|2587.9|2584.4|2582.8|2579.3|651
1615786800000|2021-03-15 05:40:00|2585.6|2582.1|2586.1|2582.6|2586.5|2583|2581.8|2578.3|647
1615787100000|2021-03-15 05:45:00|2586.2|2582.7|2585.9|2582.4|2586.8|2583.3|2583.5|2580|500
1615787400000|2021-03-15 05:50:00|2586.2|2582.7|2588.9|2585.4|2591.1|2587.6|2583.8|2580.5|659
1615787700000|2021-03-15 05:55:00|2588.7|2585.2|2588.4|2584.9|2590.8|2587.3|2587.1|2583.9|487
1615788000000|2021-03-15 06:00:00|2588.1|2584.6|2591.3|2587.8|2592.4|2588.9|2587.8|2584.3|616
1615788300000|2021-03-15 06:05:00|2591|2587.5|2588.7|2585.2|2591.4|2587.9|2588|2584.5|550
1615788600000|2021-03-15 06:10:00|2588.6|2585.1|2590.9|2587.4|2592|2588.5|2588.2|2584.7|412
1615788900000|2021-03-15 06:15:00|2590.7|2587.2|2586.8|2583.3|2590.9|2587.4|2585.9|2582.4|445
1615789200000|2021-03-15 06:20:00|2586.7|2583.2|2584.9|2581.4|2588.3|2584.8|2583.7|2580.2|536
1615789500000|2021-03-15 06:25:00|2585|2581.5|2588|2584.5|2588.9|2585.4|2584.6|2581.1|469
1615789800000|2021-03-15 06:30:00|2587.7|2584.2|2593|2589.5|2593.3|2589.8|2587.7|2584.2|414
1615790100000|2021-03-15 06:35:00|2593.1|2589.6|2592.7|2589.2|2594.4|2590.9|2591.5|2588|402
1615790400000|2021-03-15 06:40:00|2592.8|2589.3|2593.8|2590.3|2594.8|2591.3|2592.1|2588.6|351
1615790700000|2021-03-15 06:45:00|2593.3|2589.8|2593.7|2590.2|2596.5|2593|2593.3|2589.8|398
1615791000000|2021-03-15 06:50:00|2593.8|2590.3|2595.6|2592.1|2596.1|2592.6|2592.3|2588.8|430
1615791300000|2021-03-15 06:55:00|2595.3|2591.8|2593.3|2589.8|2595.9|2592.4|2592.4|2588.9|405
1615791600000|2021-03-15 07:00:00|2593.2|2589.7|2593.8|2590.3|2594.6|2591.1|2592.3|2588.8|367
1615791900000|2021-03-15 07:05:00|2593.7|2590.2|2594.9|2591.4|2595|2591.5|2593.4|2589.9|304
1615792200000|2021-03-15 07:10:00|2594.8|2591.3|2591.8|2588.3|2595|2591.5|2590.8|2587.3|440
1615792500000|2021-03-15 07:15:00|2591.7|2588.2|2592.2|2588.7|2592.4|2588.9|2590.1|2586.6|433
1615792800000|2021-03-15 07:20:00|2592.1|2588.6|2592.1|2588.6|2593.7|2590.2|2591|2587.8|414
1615793100000|2021-03-15 07:25:00|2592|2588.5|2593.9|2590.4|2594.5|2591|2591.5|2588|317
1615793400000|2021-03-15 07:30:00|2593.8|2590.3|2596.3|2592.8|2596.4|2592.9|2592.4|2588.9|431
1615793700000|2021-03-15 07:35:00|2596.4|2592.9|2591.9|2588.4|2598.6|2595.1|2591.9|2588.4|432
1615794000000|2021-03-15 07:40:00|2592.2|2588.7|2589.8|2586.3|2593.6|2590.1|2589.7|2586.2|344
1615794300000|2021-03-15 07:45:00|2589.7|2586.2|2587.7|2584.2|2590.3|2586.8|2587.2|2583.7|420
1615794600000|2021-03-15 07:50:00|2587.6|2584.1|2587.8|2584.3|2589.4|2585.9|2587.2|2583.7|370
1615794900000|2021-03-15 07:55:00|2588|2584.5|2590.5|2587|2591.4|2587.9|2587.3|2583.8|331
1615795200000|2021-03-15 08:00:00|2590.6|2587.1|2593|2589.5|2595.2|2592.1|2589.9|2586.4|537
1615795500000|2021-03-15 08:05:00|2593.1|2589.6|2596.6|2594.6|2600.1|2597.9|2591.9|2588.4|735
1615795800000|2021-03-15 08:10:00|2596.7|2594.7|2597.1|2595.1|2597.8|2595.4|2594|2591.6|579
1615796100000|2021-03-15 08:15:00|2597.2|2595.2|2592.6|2590.6|2597.9|2595.9|2591.8|2589.4|595
1615796400000|2021-03-15 08:20:00|2592.5|2590.5|2592.4|2590.4|2593.4|2591.4|2590.9|2588.9|670
1615796700000|2021-03-15 08:25:00|2592.3|2590.3|2595.3|2593.3|2595.6|2593.3|2591.9|2589.9|594
1615797000000|2021-03-15 08:30:00|2596.1|2592.6|2595.6|2593.6|2599.2|2596.5|2594.7|2592.3|565
1615797300000|2021-03-15 08:35:00|2595.8|2593.8|2597.6|2595.6|2599.6|2597.2|2595|2592.5|504
1615797600000|2021-03-15 08:40:00|2597.8|2595.8|2602.6|2599.1|2602.6|2599.4|2596.4|2593.6|568
1615797900000|2021-03-15 08:45:00|2602.8|2599.3|2605.1|2601.6|2605.7|2602.2|2600.6|2598|698
1615798200000|2021-03-15 08:50:00|2605|2601.5|2607.6|2604.1|2608.2|2605|2603.5|2600|712
1615798500000|2021-03-15 08:55:00|2607.7|2604.2|2609.1|2605.6|2609.6|2606.1|2604.9|2601.4|597
1615798800000|2021-03-15 09:00:00|2609.2|2605.7|2612.9|2609.4|2613.4|2609.9|2608.7|2605.2|721
1615799100000|2021-03-15 09:05:00|2613|2609.5|2618.9|2615.4|2622.1|2618.7|2612.7|2609.2|792
1615799400000|2021-03-15 09:10:00|2619.4|2615.9|2616.4|2614.4|2619.4|2616.3|2615.9|2613.2|615
1615799700000|2021-03-15 09:15:00|2616.3|2614.3|2615.7|2612.2|2618.8|2615.6|2614.2|2611.1|557
1615800000000|2021-03-15 09:20:00|2615.5|2612|2616.8|2613.3|2617.6|2614.8|2613.8|2610.7|649
1615800300000|2021-03-15 09:25:00|2616.9|2613.4|2617.9|2614.4|2618.2|2615.4|2614.4|2611.1|604
1615800600000|2021-03-15 09:30:00|2617.8|2614.3|2621.2|2617.7|2622.9|2620|2615.6|2612.5|732
1615800900000|2021-03-15 09:35:00|2621.4|2617.9|2616.8|2613.3|2622.5|2619.1|2615.7|2612.8|605
1615801200000|2021-03-15 09:40:00|2616.9|2613.4|2613.8|2611.8|2618.3|2615.5|2613.4|2610.3|689
1615801500000|2021-03-15 09:45:00|2613.9|2611.9|2613.4|2609.9|2614.6|2611.9|2611|2608|687
1615801800000|2021-03-15 09:50:00|2613.5|2610|2610.4|2606.9|2614|2610.9|2609.9|2606.7|515
1615802100000|2021-03-15 09:55:00|2610.2|2606.7|2609.5|2606|2612.3|2609.2|2608.2|2605.1|551
1615802400000|2021-03-15 10:00:00|2609.2|2605.7|2610.5|2607|2610.8|2607.5|2607.9|2604.8|625
1615802700000|2021-03-15 10:05:00|2610.7|2607.2|2609.2|2605.7|2611.6|2608.8|2608.1|2604.7|653
1615803000000|2021-03-15 10:10:00|2609.1|2605.6|2610.8|2607.3|2611.1|2607.9|2607.6|2604.7|559
1615803300000|2021-03-15 10:15:00|2610.9|2607.4|2610|2606.5|2610.9|2608.1|2608|2605.1|521
1615803600000|2021-03-15 10:20:00|2610.1|2606.6|2612|2608.5|2612.9|2609.9|2609.8|2606.3|518
1615803900000|2021-03-15 10:25:00|2612.4|2608.9|2610.5|2607|2612.6|2610|2609.7|2606.9|289
1615804200000|2021-03-15 10:30:00|2610.6|2607.1|2608.3|2604.8|2611|2607.5|2608.2|2604.7|408
1615804500000|2021-03-15 10:35:00|2608.1|2604.6|2611.4|2607.9|2611.4|2607.9|2606.7|2603.2|434
1615804800000|2021-03-15 10:40:00|2611.2|2607.7|2610.2|2606.7|2613.8|2610.3|2609.9|2606.4|305
1615805100000|2021-03-15 10:45:00|2610.1|2606.6|2611.7|2608.2|2612.3|2610.1|2609.5|2606|354
1615805400000|2021-03-15 10:50:00|2611.8|2608.3|2612.9|2609.4|2614.2|2610.7|2611.6|2608.1|384
1615805700000|2021-03-15 10:55:00|2612.8|2609.3|2613.7|2610.2|2614.6|2611.1|2611.2|2608.4|398
1615806000000|2021-03-15 11:00:00|2613|2609.5|2612.2|2608.7|2614.1|2610.6|2609.1|2605.9|400
1615806300000|2021-03-15 11:05:00|2612.1|2608.6|2613.7|2610.2|2614.5|2611|2609.6|2606.4|439
1615806600000|2021-03-15 11:10:00|2613.6|2610.1|2613.3|2609.8|2616|2612.5|2613.1|2609.6|349
1615806900000|2021-03-15 11:15:00|2613.2|2609.7|2615.7|2612.2|2616|2612.5|2612.6|2609.1|505
1615807200000|2021-03-15 11:20:00|2615.6|2612.1|2613.5|2610|2616.2|2613.1|2612.9|2610|590
1615807500000|2021-03-15 11:25:00|2613.6|2610.1|2611.5|2608|2613.8|2610.3|2610.7|2607.2|426
1615807800000|2021-03-15 11:30:00|2611.4|2607.9|2611.4|2607.9|2611.7|2608.2|2609.2|2605.8|518
1615808100000|2021-03-15 11:35:00|2611.5|2608|2610.3|2606.8|2614.1|2610.7|2609.5|2606.7|482
1615808400000|2021-03-15 11:40:00|2610.4|2606.9|2613|2609.5|2613.4|2610.1|2609.3|2605.9|547
1615808700000|2021-03-15 11:45:00|2612.9|2609.4|2611.7|2608.2|2613.5|2610.2|2610.3|2607.5|453
1615809000000|2021-03-15 11:50:00|2611.6|2608.1|2611.4|2607.9|2613.7|2610.2|2609.7|2606.9|434
1615809300000|2021-03-15 11:55:00|2611.3|2607.8|2611.2|2607.7|2613.3|2609.8|2609.9|2607.1|513
1615809600000|2021-03-15 12:00:00|2611.3|2607.8|2610.8|2607.3|2613.1|2609.6|2608|2605.7|794
1615809900000|2021-03-15 12:05:00|2610.7|2607.2|2610.2|2606.7|2612.7|2609.7|2608.3|2605.7|623
1615810200000|2021-03-15 12:10:00|2609.9|2606.4|2607.6|2605.6|2610|2606.5|2605.3|2602.6|557
1615810500000|2021-03-15 12:15:00|2607.4|2605.4|2608.9|2605.4|2611.9|2608.9|2606.8|2604|532
1615810800000|2021-03-15 12:20:00|2608.8|2605.3|2611.2|2609.2|2616.4|2613.1|2608|2604.5|793
1615811100000|2021-03-15 12:25:00|2611.3|2609.3|2609.4|2605.9|2611.9|2609.3|2607.7|2605|591
1615811400000|2021-03-15 12:30:00|2609.9|2606.4|2609.9|2606.4|2610.3|2607.4|2606.5|2603.5|786
1615811700000|2021-03-15 12:35:00|2609.8|2606.3|2613.2|2609.7|2614.9|2612|2608|2605.4|663
1615812000000|2021-03-15 12:40:00|2613.3|2609.8|2611.6|2609.6|2615|2611.5|2610.7|2608|756
1615812300000|2021-03-15 12:45:00|2611.5|2609.5|2611|2607.5|2613.6|2610.9|2608.9|2606.3|694
1615812600000|2021-03-15 12:50:00|2610.2|2608.2|2618.5|2615|2618.5|2615|2608.9|2606.2|702
1615812900000|2021-03-15 12:55:00|2618.6|2615.1|2619.8|2616.3|2624.2|2620.8|2617.5|2614.9|809
1615813200000|2021-03-15 13:00:00|2620|2616.5|2612.9|2610.9|2620.1|2616.6|2611|2607.5|1099
1615813500000|2021-03-15 13:05:00|2613.7|2611.7|2615.8|2613.8|2618.5|2616|2613.4|2610|918
1615813800000|2021-03-15 13:10:00|2616|2614|2617.7|2615.7|2632.2|2629.3|2615.8|2612.5|1199
1615814100000|2021-03-15 13:15:00|2617.6|2615.6|2615.6|2613.6|2617.8|2615.7|2613.7|2610.5|842
1615814400000|2021-03-15 13:20:00|2615.7|2613.7|2611.9|2609.9|2617.3|2615.3|2610.8|2608.8|649
1615814700000|2021-03-15 13:25:00|2611.8|2609.8|2616.6|2614.6|2617.4|2614.6|2611.6|2609.6|655
1615815000000|2021-03-15 13:30:00|2616.2|2614.2|2619.9|2616.4|2620.1|2617.2|2612.6|2609.5|791
1615815300000|2021-03-15 13:35:00|2619.7|2616.2|2621.3|2619.3|2629.7|2627.4|2618.8|2615.9|951
1615815600000|2021-03-15 13:40:00|2621.1|2619.1|2622.3|2620.3|2625.8|2623.2|2618.8|2615.3|925
1615815900000|2021-03-15 13:45:00|2622.4|2620.4|2624.9|2622.9|2627.4|2625.4|2619.8|2617.8|953
1615816200000|2021-03-15 13:50:00|2624.6|2622.6|2625|2623|2627.7|2625.7|2623.6|2621.6|807
1615816500000|2021-03-15 13:55:00|2625.1|2623.1|2626.3|2624.3|2630.7|2628.7|2621.9|2619.9|908
1615816800000|2021-03-15 14:00:00|2626.4|2624.4|2627.5|2625.5|2630.2|2626.7|2623.5|2621.4|865
1615817100000|2021-03-15 14:05:00|2627.3|2625.3|2619.6|2617.6|2627.5|2625.5|2615.9|2613.7|716
1615817400000|2021-03-15 14:10:00|2619.7|2617.7|2622.8|2620.8|2623.4|2621.4|2619.6|2617.5|697
1615817700000|2021-03-15 14:15:00|2622.9|2620.9|2623.3|2621.3|2627.9|2625.9|2619.3|2617.3|966
1615818000000|2021-03-15 14:20:00|2623|2621|2617.4|2615.4|2625.4|2623.3|2614.7|2612.4|1082
1615818300000|2021-03-15 14:25:00|2617.3|2615.3|2616.3|2614.3|2618.7|2616.7|2614.1|2612.1|836
1615818600000|2021-03-15 14:30:00|2616.4|2614.4|2613.6|2611.6|2618.6|2616.6|2608.7|2606.7|827
1615818900000|2021-03-15 14:35:00|2613.7|2611.7|2609.8|2607.8|2615.2|2613.2|2607.5|2605.5|797
1615819200000|2021-03-15 14:40:00|2610|2608|2611.5|2609.5|2613.1|2610.7|2608.2|2606.2|760
1615819500000|2021-03-15 14:45:00|2611.7|2609.7|2609.5|2607.5|2612.7|2610.7|2606.5|2604.5|843
1615819800000|2021-03-15 14:50:00|2609.2|2607.2|2610.4|2608.4|2613.3|2611.3|2607.8|2605.5|737
1615820100000|2021-03-15 14:55:00|2610.3|2608.3|2610.3|2608.3|2614.1|2612.1|2609|2606.6|663
1615820400000|2021-03-15 15:00:00|2610.1|2608.1|2613.1|2611.1|2613.2|2611.2|2606|2604|725
1615820700000|2021-03-15 15:05:00|2613.2|2611.2|2613.3|2611.3|2614.9|2612.9|2611.7|2609.7|602
1615821000000|2021-03-15 15:10:00|2613.4|2611.4|2614.5|2612.5|2617.1|2615.1|2613.4|2611.4|566
1615821300000|2021-03-15 15:15:00|2614.7|2612.7|2614.7|2612.7|2615.9|2613.9|2612.6|2610.6|600
1615821600000|2021-03-15 15:20:00|2614.6|2612.6|2613.2|2611.2|2615.6|2613.6|2612.7|2610.7|551
1615821900000|2021-03-15 15:25:00|2613.3|2611.3|2613.4|2611.4|2615.1|2613.1|2613|2610.8|427
1615822200000|2021-03-15 15:30:00|2613.5|2611.5|2607.6|2605.6|2614.2|2612.2|2607.5|2605.5|568
1615822500000|2021-03-15 15:35:00|2605.9|2603.9|2604.3|2602.3|2608.4|2606.4|2599.9|2597.3|784
1615822800000|2021-03-15 15:40:00|2604.5|2602.5|2607.1|2605.1|2609.2|2607.2|2604.3|2602.3|622
1615823100000|2021-03-15 15:45:00|2607.2|2605.2|2606.8|2604.8|2607.3|2605.3|2603.7|2601.4|676
1615823400000|2021-03-15 15:50:00|2606.6|2604.6|2609.3|2607.3|2609.8|2607.8|2605.5|2603.5|632
1615823700000|2021-03-15 15:55:00|2609.2|2607.2|2609.5|2607.5|2612|2610|2608.9|2606.9|674
1615824000000|2021-03-15 16:00:00|2609.2|2607.2|2612.8|2610.8|2613.8|2611.2|2608.8|2606.8|670
1615824300000|2021-03-15 16:05:00|2612.9|2610.9|2615.5|2613.5|2616.4|2614.4|2612.6|2610.6|541
1615824600000|2021-03-15 16:10:00|2615.6|2613.6|2615.9|2613.9|2617|2615|2614.7|2612.7|496
1615824900000|2021-03-15 16:15:00|2616|2614|2615.9|2613.9|2616.7|2614.7|2615|2613|423
1615825200000|2021-03-15 16:20:00|2615.8|2613.8|2618|2616|2619|2617|2615.8|2613.8|464
1615825500000|2021-03-15 16:25:00|2618.3|2616.3|2616.4|2614.4|2618.9|2616.9|2616.3|2614.3|520
1615825800000|2021-03-15 16:30:00|2616.6|2614.6|2615.4|2613.4|2618.4|2616.4|2615.2|2613.2|537
1615826100000|2021-03-15 16:35:00|2615.3|2613.3|2614.9|2612.9|2616.7|2614.7|2614.2|2612.1|408
1615826400000|2021-03-15 16:40:00|2614.8|2612.8|2616.9|2614.9|2617.5|2615.5|2614.5|2612.5|340
1615826700000|2021-03-15 16:45:00|2616.6|2614.6|2620.8|2618.8|2620.9|2618.9|2616.6|2614.6|508
1615827000000|2021-03-15 16:50:00|2620.9|2618.9|2620.3|2618.3|2622.1|2620.1|2619.3|2617.3|511
1615827300000|2021-03-15 16:55:00|2620.4|2618.4|2614.8|2612.8|2621.2|2619|2614.3|2612.3|553
1615827600000|2021-03-15 17:00:00|2614.7|2612.7|2615.9|2613.9|2616.5|2614.5|2613.4|2611.4|396
1615827900000|2021-03-15 17:05:00|2615.8|2613.8|2615.2|2613.2|2616.8|2614.8|2615.1|2613.1|272
1615828200000|2021-03-15 17:10:00|2615.4|2613.4|2614.7|2612.7|2616|2613.5|2611.6|2609.6|405
1615828500000|2021-03-15 17:15:00|2614.8|2612.8|2619.1|2617.1|2619.4|2617.4|2614.5|2612.5|268
1615828800000|2021-03-15 17:20:00|2619|2617|2622.6|2620.6|2622.7|2620.7|2617.8|2615.6|426
1615829100000|2021-03-15 17:25:00|2622.9|2620.9|2622.5|2620.5|2623.4|2621.3|2621.5|2619.1|437
1615829400000|2021-03-15 17:30:00|2622.7|2620.7|2621.9|2619.9|2623.4|2621.1|2621.6|2619|350
1615829700000|2021-03-15 17:35:00|2622|2620|2622.1|2620.1|2623.3|2620.7|2621.6|2619|249
1615830000000|2021-03-15 17:40:00|2622|2620|2623.5|2621.5|2624.1|2621.6|2622|2619.6|196
1615830300000|2021-03-15 17:45:00|2623.6|2621.6|2622.7|2620.7|2625.1|2623.1|2622.6|2620.6|302
1615830600000|2021-03-15 17:50:00|2622.8|2620.8|2624.1|2622.1|2625.3|2623.3|2622.7|2620.7|279
1615830900000|2021-03-15 17:55:00|2623.9|2621.9|2622.5|2620.5|2625.5|2623.5|2622.4|2620.4|223
1615831200000|2021-03-15 18:00:00|2622.4|2620.4|2625.9|2623.9|2625.9|2623.9|2622.3|2620.3|268
1615831500000|2021-03-15 18:05:00|2625.7|2623.7|2624.8|2622.8|2626.4|2624.2|2624.6|2622.6|236
1615831800000|2021-03-15 18:10:00|2624.9|2622.9|2624.2|2622.2|2626|2624|2623.8|2621.8|255
1615832100000|2021-03-15 18:15:00|2624.1|2622.1|2624.3|2622.3|2625.5|2622.9|2623.4|2621.4|234
1615832400000|2021-03-15 18:20:00|2624.4|2622.4|2624.8|2622.8|2626.1|2623.6|2623.5|2621.5|205
1615832700000|2021-03-15 18:25:00|2624.9|2622.9|2623.9|2621.9|2625.5|2623.3|2623.6|2621.2|267
1615833000000|2021-03-15 18:30:00|2623.8|2621.8|2623.4|2621.4|2625.3|2622.7|2622.7|2620.7|184
1615833300000|2021-03-15 18:35:00|2623.3|2621.3|2623.5|2621.5|2625.1|2622.4|2623.1|2620.6|183
1615833600000|2021-03-15 18:40:00|2623.3|2621.3|2623.5|2621.5|2625.2|2622.5|2622.7|2620.6|201
1615833900000|2021-03-15 18:45:00|2623.4|2621.4|2623.6|2621.6|2625.4|2623.2|2623.2|2621.2|311
1615834200000|2021-03-15 18:50:00|2623.7|2621.7|2622.7|2619.2|2623.7|2621.7|2620.9|2618.9|297
1615834500000|2021-03-15 18:55:00|2622.3|2620.3|2621.9|2619.9|2622.4|2620.4|2620.3|2618.3|255
1615834800000|2021-03-15 19:00:00|2621.8|2619.8|2619.8|2617.8|2623.3|2621.3|2619.5|2616.8|357
1615835100000|2021-03-15 19:05:00|2619.7|2617.7|2621.1|2619.1|2621.4|2619.4|2619.6|2617.5|183
1615835400000|2021-03-15 19:10:00|2621|2619|2623.3|2621.3|2623.8|2621.4|2620.9|2618.9|258
1615835700000|2021-03-15 19:15:00|2623.2|2621.2|2622.2|2620.2|2624.3|2621.6|2621.9|2619.2|219
1615836000000|2021-03-15 19:20:00|2622.1|2620.1|2623.7|2620.2|2623.7|2620.5|2621.1|2618.7|271
1615836300000|2021-03-15 19:25:00|2623.6|2620.1|2622.4|2620.4|2623.6|2621.5|2621.7|2619.3|197
1615836600000|2021-03-15 19:30:00|2622.6|2620.6|2625.1|2623.1|2625.9|2623.7|2622.5|2620.1|245
1615836900000|2021-03-15 19:35:00|2625.2|2623.2|2625.2|2623.2|2626.3|2623.6|2624.8|2622.2|173
1615837200000|2021-03-15 19:40:00|2625.3|2623.3|2625.4|2623.4|2626|2623.6|2624.6|2622.5|233
1615837500000|2021-03-15 19:45:00|2625.3|2623.3|2626.4|2622.9|2626.5|2624.2|2624.5|2622|204
1615837800000|2021-03-15 19:50:00|2625.7|2623.7|2626|2624|2626.6|2624.4|2624.3|2621.2|299
1615838100000|2021-03-15 19:55:00|2626.2|2624.2|2624.8|2621.3|2626.5|2624.5|2624.3|2621.2|322
1615838400000|2021-03-15 20:00:00|2623.4|2621.4|2625.9|2622.4|2626.6|2623.9|2622.7|2620.3|326
1615838700000|2021-03-15 20:05:00|2625.8|2622.3|2625.2|2621.7|2626|2623|2624.2|2621.5|144
1615839000000|2021-03-15 20:10:00|2624.4|2622.4|2625.6|2623.6|2626.5|2623.7|2623.8|2621.2|198
1615839300000|2021-03-15 20:15:00|2626.5|2623|2624.1|2622.1|2626.6|2624.2|2623.9|2621.3|131
1615839600000|2021-03-15 20:20:00|2624.2|2622.2|2625.5|2623.5|2626.4|2623.5|2624|2621.4|100
1615839900000|2021-03-15 20:25:00|2625.6|2623.6|2625.9|2622.4|2627|2624.4|2625.1|2622.4|90
1615840200000|2021-03-15 20:30:00|2625.8|2622.3|2625.3|2621.8|2626.5|2623.1|2624.4|2621.7|105
1615840500000|2021-03-15 20:35:00|2625.6|2622.1|2626.1|2622.6|2626.4|2622.9|2624.5|2621.5|73
1615840800000|2021-03-15 20:40:00|2626.2|2622.7|2626|2622.5|2626.5|2623.7|2625.3|2621.8|106
1615841100000|2021-03-15 20:45:00|2626.1|2622.6|2626.3|2622.8|2627.2|2623.9|2625.3|2621.8|127
1615841400000|2021-03-15 20:50:00|2626.4|2622.9|2626|2622.5|2626.7|2623.9|2625.1|2621.6|147
1615841700000|2021-03-15 20:55:00|2625.9|2622.4|2625.2|2621.7|2627.1|2623.1|2624.9|2620.5|185
1615845600000|2021-03-15 22:00:00|2625.9|2622.4|2625.1|2619.7|2628|2624.9|2624|2616|185
1615845900000|2021-03-15 22:05:00|2624.6|2621.1|2625|2621.5|2625.8|2622.3|2623.8|2617|165
1615846200000|2021-03-15 22:10:00|2625.2|2621.7|2626|2622.5|2627|2623.5|2624.5|2621|122
1615846500000|2021-03-15 22:15:00|2626.3|2622.8|2624.5|2621|2626.3|2622.8|2624.3|2620.8|122
1615846800000|2021-03-15 22:20:00|2624|2620.5|2623.9|2620.4|2624.9|2621.4|2623.4|2619.9|143
1615847100000|2021-03-15 22:25:00|2623.8|2620.3|2624.2|2620.7|2624.5|2621|2623.7|2620.2|65
1615847400000|2021-03-15 22:30:00|2624.1|2620.6|2626|2622.5|2626.4|2622.9|2623.8|2620.3|165
1615847700000|2021-03-15 22:35:00|2626.1|2622.6|2624.7|2621.2|2626.2|2623.2|2624.5|2621|132
1615848000000|2021-03-15 22:40:00|2624.8|2621.3|2623.9|2620.4|2625.5|2622|2623.8|2620.3|166
1615848300000|2021-03-15 22:45:00|2624.1|2620.6|2625.4|2621.9|2625.4|2621.9|2623.6|2620.1|108
1615848600000|2021-03-15 22:50:00|2625.3|2621.8|2623.7|2620.2|2626.2|2622.7|2623.7|2620.2|205
1615848900000|2021-03-15 22:55:00|2623.8|2620.3|2624.2|2620.7|2624.9|2621.4|2622.9|2619.4|165
1615849200000|2021-03-15 23:00:00|2624.1|2620.6|2624.6|2621.1|2625.5|2622.6|2623.7|2620.6|114
1615849500000|2021-03-15 23:05:00|2624.7|2621.2|2624|2620.5|2625.8|2622.3|2623.9|2620.4|138
1615849800000|2021-03-15 23:10:00|2624.2|2620.7|2625|2621.5|2625.2|2621.7|2624|2620.5|142
1615850100000|2021-03-15 23:15:00|2624.9|2621.4|2624.8|2621.3|2625.6|2622.7|2624.2|2620.7|121
1615850400000|2021-03-15 23:20:00|2624.6|2621.1|2625.5|2622|2626|2622.5|2623.9|2620.8|187
1615850700000|2021-03-15 23:25:00|2625.2|2621.7|2624.2|2620.7|2625.4|2621.9|2623.5|2620.2|128
1615851000000|2021-03-15 23:30:00|2624.1|2620.6|2624.7|2621.2|2625.4|2621.9|2623.5|2620|172
1615851300000|2021-03-15 23:35:00|2624.6|2621.1|2624.2|2620.7|2625.4|2621.9|2623.4|2619.9|224
1615851600000|2021-03-15 23:40:00|2624.4|2620.9|2623.7|2620.2|2624.7|2621.2|2623|2619.5|220
1615851900000|2021-03-15 23:45:00|2623.9|2620.4|2623.5|2620|2624.1|2620.7|2622.5|2619.5|144
1615852200000|2021-03-15 23:50:00|2623.6|2620.1|2624|2620.5|2624.3|2620.8|2622.5|2619.5|101
1615852500000|2021-03-15 23:55:00|2624.1|2620.6|2623.5|2621.5|2624.4|2621.6|2623.2|2619.8|83
1615852800000|2021-03-16 00:00:00|2623.8|2620.3|2625.7|2622.2|2627|2623.5|2622.5|2619|237
1615853100000|2021-03-16 00:05:00|2625.3|2621.8|2626.3|2622.8|2627.4|2624.1|2624.2|2621.7|235
1615853400000|2021-03-16 00:10:00|2626.4|2622.9|2628.2|2624.7|2628.8|2625.5|2625.7|2622.2|279
1615853700000|2021-03-16 00:15:00|2628.3|2624.8|2626.1|2622.6|2628.6|2625.1|2625.5|2622|180
1615854000000|2021-03-16 00:20:00|2626.2|2622.7|2625.5|2622|2626.8|2623.3|2625.2|2621.7|171
1615854300000|2021-03-16 00:25:00|2625.3|2621.8|2626.2|2622.7|2626.6|2623.1|2624.7|2621.2|153
1615854600000|2021-03-16 00:30:00|2626.5|2623|2625.7|2622.2|2626.6|2623.1|2624.4|2620.9|236
1615854900000|2021-03-16 00:35:00|2625.8|2622.3|2625.4|2621.9|2626.6|2623.1|2623.8|2620.3|285
1615855200000|2021-03-16 00:40:00|2625.5|2622|2625.8|2622.3|2627|2623.5|2625.4|2621.9|213
1615855500000|2021-03-16 00:45:00|2625.7|2622.2|2625.1|2621.6|2626.1|2622.6|2624.3|2620.8|146
1615855800000|2021-03-16 00:50:00|2624.9|2621.4|2624.7|2621.2|2626.8|2623.3|2624.2|2620.7|230
1615856100000|2021-03-16 00:55:00|2624.5|2621|2619.3|2615.8|2625|2621.5|2619.1|2615.6|309
1615856400000|2021-03-16 01:00:00|2619.6|2616.1|2621.6|2618.1|2623.1|2619.6|2616.6|2613.1|780
1615856700000|2021-03-16 01:05:00|2620.9|2618.9|2624.6|2621.1|2626.2|2622.7|2620.4|2617.4|457
1615857000000|2021-03-16 01:10:00|2624.4|2620.9|2626|2622.5|2626|2622.5|2623.9|2620.4|387
1615857300000|2021-03-16 01:15:00|2625.9|2622.4|2629.9|2626.4|2630.9|2627.4|2624.9|2621.4|462
1615857600000|2021-03-16 01:20:00|2629.6|2626.1|2627.9|2624.4|2629.9|2626.4|2626.5|2623|510
1615857900000|2021-03-16 01:25:00|2627.8|2624.3|2625.4|2621.9|2629.3|2625.8|2624.4|2620.9|521
1615858200000|2021-03-16 01:30:00|2625.5|2622|2623.3|2619.8|2626|2622.5|2622.8|2619.3|537
1615858500000|2021-03-16 01:35:00|2623|2619.5|2624|2620.5|2624.5|2621|2622.6|2619.1|343
1615858800000|2021-03-16 01:40:00|2623.8|2620.3|2620.5|2617|2624.7|2621.2|2619.7|2616.2|428
1615859100000|2021-03-16 01:45:00|2620.7|2617.2|2621.3|2617.8|2622|2618.5|2619.6|2616.1|539
1615859400000|2021-03-16 01:50:00|2621.5|2618|2623.6|2620.1|2624.8|2621.3|2621.1|2617.6|474
1615859700000|2021-03-16 01:55:00|2623.5|2620|2621|2617.5|2624.4|2620.9|2621|2617.5|461
1615860000000|2021-03-16 02:00:00|2621.1|2617.6|2617.2|2613.7|2622.1|2618.6|2616.6|2613.1|518
1615860300000|2021-03-16 02:05:00|2617.1|2613.6|2618.7|2615.2|2618.8|2615.3|2616.3|2612.8|343
1615860600000|2021-03-16 02:10:00|2618.9|2615.4|2617.7|2614.2|2619.9|2616.4|2616.7|2613.2|293
1615860900000|2021-03-16 02:15:00|2617.6|2614.1|2617.7|2614.2|2619.2|2615.7|2617.5|2614|205
1615861200000|2021-03-16 02:20:00|2617.8|2614.3|2620.9|2617.4|2621.4|2617.9|2617.7|2614.2|203
1615861500000|2021-03-16 02:25:00|2621.1|2617.6|2621.9|2618.4|2623|2619.5|2620.7|2617.2|186
1615861800000|2021-03-16 02:30:00|2621.7|2618.2|2615.5|2612|2622.3|2618.8|2614.9|2611.4|414
1615862100000|2021-03-16 02:35:00|2615.4|2611.9|2612.2|2608.7|2616|2612.5|2611.8|2608.3|377
1615862400000|2021-03-16 02:40:00|2612.4|2608.9|2615.3|2611.8|2617.1|2613.6|2611.7|2608.2|543
1615862700000|2021-03-16 02:45:00|2615|2611.5|2616.1|2612.6|2617.7|2614.2|2614.4|2610.9|357
1615863000000|2021-03-16 02:50:00|2616.2|2612.7|2616.7|2613.2|2618|2614.5|2615.8|2612.3|302
1615863300000|2021-03-16 02:55:00|2616.5|2613|2618|2614.5|2618.7|2615.2|2616.4|2612.9|411
1615863600000|2021-03-16 03:00:00|2618.2|2614.7|2616.9|2613.4|2619.1|2616.3|2616.2|2612.7|351
1615863900000|2021-03-16 03:05:00|2617.1|2613.6|2619.7|2616.2|2620.2|2616.7|2616.9|2613.4|306
1615864200000|2021-03-16 03:10:00|2619.8|2616.3|2618.5|2615|2620.6|2617.1|2617.5|2614|368
1615864500000|2021-03-16 03:15:00|2618.3|2614.8|2618.3|2614.8|2618.6|2615.1|2616.9|2613.4|251
1615864800000|2021-03-16 03:20:00|2618.2|2614.7|2618.3|2614.8|2618.9|2615.5|2616.1|2612.9|243
1615865100000|2021-03-16 03:25:00|2618.4|2614.9|2622.2|2618.7|2623.2|2620|2617.9|2614.9|277
1615865400000|2021-03-16 03:30:00|2622.3|2618.8|2620.3|2616.8|2622.3|2618.8|2618.4|2615.6|238
1615865700000|2021-03-16 03:35:00|2620|2616.5|2621.5|2618|2622.2|2619.2|2619.1|2616.4|234
1615866000000|2021-03-16 03:40:00|2621.3|2617.8|2622.1|2618.6|2622.8|2619.3|2620.4|2617.3|190
1615866300000|2021-03-16 03:45:00|2622.2|2618.7|2621.2|2617.7|2622.4|2618.9|2620.5|2617.4|144
1615866600000|2021-03-16 03:50:00|2621.3|2617.8|2621.3|2617.8|2622.4|2619.2|2620.8|2617.6|190
1615866900000|2021-03-16 03:55:00|2621.4|2617.9|2621.7|2618.2|2623.4|2619.9|2621|2617.5|247
1615867200000|2021-03-16 04:00:00|2621.8|2618.3|2620.9|2618.9|2622.6|2619.5|2620.4|2617.2|248
1615867500000|2021-03-16 04:05:00|2621.1|2619.1|2623.7|2620.2|2624.1|2620.6|2620.9|2617.6|184
1615867800000|2021-03-16 04:10:00|2623.8|2620.3|2623|2619.5|2623.9|2621.1|2621.8|2618.7|175
1615868100000|2021-03-16 04:15:00|2623.1|2619.6|2623|2619.5|2623.8|2620.7|2622.2|2618.7|131
1615868400000|2021-03-16 04:20:00|2623.1|2619.6|2623.1|2619.6|2623.2|2620.2|2621.4|2618.3|114
1615868700000|2021-03-16 04:25:00|2622.9|2619.4|2622.8|2619.3|2623.9|2620.4|2622.8|2619.3|116
1615869000000|2021-03-16 04:30:00|2622.9|2619.4|2624.6|2621.1|2624.8|2621.3|2622.5|2619|223
1615869300000|2021-03-16 04:35:00|2624.7|2621.2|2622.9|2619.4|2624.7|2621.2|2622|2619|169
1615869600000|2021-03-16 04:40:00|2623|2619.5|2623.4|2619.9|2624.5|2621|2622.7|2619.2|156
1615869900000|2021-03-16 04:45:00|2623.5|2620|2623.9|2620.4|2625.4|2621.9|2623.3|2619.8|154
1615870200000|2021-03-16 04:50:00|2624|2620.5|2620.9|2617.4|2624|2620.5|2620.6|2617.1|108
1615870500000|2021-03-16 04:55:00|2621.1|2617.6|2621.6|2618.1|2622.1|2618.6|2621|2617.5|139
1615870800000|2021-03-16 05:00:00|2621.5|2618|2620|2616.5|2622.8|2619.3|2618.5|2615|228
1615871100000|2021-03-16 05:05:00|2620.2|2616.7|2621.3|2617.8|2621.7|2618.2|2619.7|2616.2|207
1615871400000|2021-03-16 05:10:00|2621.4|2617.9|2621.4|2617.9|2622.1|2618.6|2620.4|2616.9|176
1615871700000|2021-03-16 05:15:00|2621.8|2618.3|2622.2|2618.7|2622.5|2619|2620.9|2617.4|176
1615872000000|2021-03-16 05:20:00|2622.1|2618.6|2624.1|2620.6|2624.2|2620.7|2622.1|2618.6|163
1615872300000|2021-03-16 05:25:00|2624.2|2620.7|2623.9|2620.4|2625.2|2621.7|2623.7|2620.2|187
1615872600000|2021-03-16 05:30:00|2624.2|2620.7|2626.1|2622.6|2629|2625.5|2624|2620.5|416
1615872900000|2021-03-16 05:35:00|2626|2622.5|2631.1|2627.6|2631.6|2628.1|2624.7|2621.2|495
1615873200000|2021-03-16 05:40:00|2631.3|2627.8|2628.7|2625.2|2631.6|2628.1|2628.6|2625.1|406
1615873500000|2021-03-16 05:45:00|2628.8|2625.3|2632.5|2629|2633.1|2629.7|2628.5|2625|395
1615873800000|2021-03-16 05:50:00|2632.3|2628.8|2630|2626.5|2632.5|2629|2628.5|2625|466
1615874100000|2021-03-16 05:55:00|2630.1|2626.6|2629.3|2625.8|2630.9|2627.4|2627.9|2624.4|397
1615874400000|2021-03-16 06:00:00|2629.2|2625.7|2627.1|2623.6|2630.7|2627.2|2626.4|2622.9|441
1615874700000|2021-03-16 06:05:00|2627.4|2623.9|2626.4|2622.9|2628.6|2625.1|2625.9|2622.4|335
1615875000000|2021-03-16 06:10:00|2626.5|2623|2624.9|2621.4|2626.9|2623.4|2624.3|2620.8|382
1615875300000|2021-03-16 06:15:00|2625|2621.5|2623|2619.5|2625.6|2622.1|2622.3|2618.8|337
1615875600000|2021-03-16 06:20:00|2623.1|2619.6|2621.7|2618.2|2624.2|2620.7|2621.4|2617.9|376
1615875900000|2021-03-16 06:25:00|2621.6|2618.1|2624.3|2620.8|2624.9|2621.4|2621.6|2618.1|370
1615876200000|2021-03-16 06:30:00|2624.4|2620.9|2625.8|2622.3|2626.4|2622.9|2624.1|2620.6|382
1615876500000|2021-03-16 06:35:00|2625.9|2622.4|2623.8|2620.3|2626.2|2622.7|2623.5|2620|333
1615876800000|2021-03-16 06:40:00|2623.9|2620.4|2622.6|2619.1|2624.2|2620.7|2622.3|2618.8|383
1615877100000|2021-03-16 06:45:00|2622.5|2619|2620|2616.5|2622.6|2619.1|2619.2|2615.7|462
1615877400000|2021-03-16 06:50:00|2619.7|2616.2|2617.6|2614.1|2621.2|2617.7|2617.5|2614|464
1615877700000|2021-03-16 06:55:00|2618.1|2614.6|2616.2|2612.7|2618.1|2614.6|2615|2611.5|462
1615878000000|2021-03-16 07:00:00|2616|2612.5|2610.8|2607.3|2616|2612.5|2608.3|2604.8|518
1615878300000|2021-03-16 07:05:00|2610.9|2607.4|2608.1|2604.6|2612.1|2608.6|2607.9|2604.4|457
1615878600000|2021-03-16 07:10:00|2608.2|2604.7|2608.3|2604.8|2609.2|2605.7|2603|2599.5|701
1615878900000|2021-03-16 07:15:00|2608.9|2605.4|2609|2605.5|2611.1|2607.9|2607.2|2603.7|813
1615879200000|2021-03-16 07:20:00|2609.2|2605.7|2609.6|2606.1|2610.2|2607.4|2607.1|2603.6|563
1615879500000|2021-03-16 07:25:00|2610.1|2606.6|2608.2|2604.7|2611.2|2608.1|2606.9|2603.6|685
1615879800000|2021-03-16 07:30:00|2608.3|2604.8|2609.4|2605.9|2609.9|2606.6|2606.6|2603.1|641
1615880100000|2021-03-16 07:35:00|2609.5|2606|2609.8|2606.3|2612.7|2609.2|2608.2|2605.2|632
1615880400000|2021-03-16 07:40:00|2609.9|2606.4|2612.7|2609.2|2613.7|2610.2|2608.1|2604.6|676
1615880700000|2021-03-16 07:45:00|2612.5|2609|2610.3|2606.8|2613|2609.5|2609.7|2606.7|542
1615881000000|2021-03-16 07:50:00|2610.5|2607|2613.6|2610.1|2614|2610.5|2609.6|2606.1|596
1615881300000|2021-03-16 07:55:00|2613.7|2610.2|2613.1|2609.6|2614.2|2610.7|2610.5|2607.3|622
1615881600000|2021-03-16 08:00:00|2613.2|2609.7|2611.4|2607.9|2613.2|2609.7|2609|2605.5|733
1615881900000|2021-03-16 08:05:00|2611.3|2607.8|2611.8|2608.3|2613.8|2610.3|2609.9|2606.4|721
1615882200000|2021-03-16 08:10:00|2612.1|2608.6|2611.5|2608|2613.1|2609.6|2610.2|2606.8|613
1615882500000|2021-03-16 08:15:00|2611.8|2608.3|2614.6|2611.1|2615.2|2611.7|2609.9|2607|682
1615882800000|2021-03-16 08:20:00|2614.8|2611.3|2612.3|2608.8|2615|2611.5|2610.6|2607.5|741
1615883100000|2021-03-16 08:25:00|2612.1|2608.6|2611.6|2608.1|2613.7|2610.2|2611.1|2607.9|589
1615883400000|2021-03-16 08:30:00|2611.5|2608|2612.3|2608.8|2612.9|2609.4|2609.8|2607.1|493
1615883700000|2021-03-16 08:35:00|2612.2|2608.7|2611.7|2608.2|2612.7|2609.7|2610.4|2607.5|474
1615884000000|2021-03-16 08:40:00|2611.6|2608.1|2609.6|2607.6|2611.8|2609|2608.4|2605.8|429
1615884300000|2021-03-16 08:45:00|2609.8|2607.8|2610.9|2607.4|2613|2609.8|2608.9|2606.2|456
1615884600000|2021-03-16 08:50:00|2611|2607.5|2610.1|2608.1|2611.4|2608.7|2609.4|2606.8|416
1615884900000|2021-03-16 08:55:00|2609.8|2607.8|2611.2|2607.7|2612.7|2609.8|2608.8|2606.2|428
1615885200000|2021-03-16 09:00:00|2611.3|2607.8|2605.9|2602.4|2611.3|2608.5|2601.8|2598.3|623
1615885500000|2021-03-16 09:05:00|2605.8|2602.3|2608.7|2605.2|2609.3|2605.8|2603.5|2600|609
1615885800000|2021-03-16 09:10:00|2608.6|2605.1|2607.2|2603.7|2609.4|2605.9|2605.8|2602.3|505
1615886100000|2021-03-16 09:15:00|2607.1|2603.6|2610.2|2606.7|2610.4|2606.9|2606.9|2603.4|469
1615886400000|2021-03-16 09:20:00|2609.8|2606.3|2609.1|2605.6|2610.6|2607.1|2608.6|2605.1|511
1615886700000|2021-03-16 09:25:00|2609|2605.5|2608.7|2605.2|2610.2|2606.7|2608.6|2605.1|524
1615887000000|2021-03-16 09:30:00|2608.6|2605.1|2610|2606.5|2610.4|2607.3|2607.5|2605.1|363
1615887300000|2021-03-16 09:35:00|2609.9|2606.4|2608.1|2604.6|2611.2|2607.7|2606.5|2603.9|369
1615887600000|2021-03-16 09:40:00|2608.2|2604.7|2607.9|2604.4|2610.4|2607.5|2606.6|2604.3|422
1615887900000|2021-03-16 09:45:00|2607.7|2604.2|2605.5|2603.5|2607.7|2604.2|2604.3|2600.8|437
1615888200000|2021-03-16 09:50:00|2605.4|2603.4|2606.9|2603.4|2608.3|2605.1|2605.1|2601.9|361
1615888500000|2021-03-16 09:55:00|2606.6|2603.1|2605.7|2602.2|2607.2|2603.7|2605.3|2601.8|308
1615888800000|2021-03-16 10:00:00|2605.8|2602.3|2608|2604.5|2608.1|2604.6|2604.3|2601.7|365
1615889100000|2021-03-16 10:05:00|2607.9|2604.4|2606.3|2602.8|2607.9|2604.4|2604.5|2601|414
1615889400000|2021-03-16 10:10:00|2606.4|2602.9|2606.1|2602.6|2607.3|2603.8|2605.8|2602.3|268
1615889700000|2021-03-16 10:15:00|2606.2|2602.7|2608.4|2604.9|2609.7|2606.2|2606.1|2602.6|367
1615890000000|2021-03-16 10:20:00|2608.5|2605|2604.2|2600.7|2609.1|2605.6|2603.9|2600.7|347
1615890300000|2021-03-16 10:25:00|2604.3|2600.8|2609.5|2606|2609.8|2606.3|2603.5|2600.7|300
1615890600000|2021-03-16 10:30:00|2609.4|2605.9|2610.8|2607.3|2610.9|2607.4|2607.6|2604.2|378
1615890900000|2021-03-16 10:35:00|2610.7|2607.2|2612.8|2609.3|2613.1|2609.6|2610.3|2606.8|325
1615891200000|2021-03-16 10:40:00|2612.7|2609.2|2612.7|2609.2|2613.1|2610.4|2611.6|2608.6|300
1615891500000|2021-03-16 10:45:00|2612.8|2609.3|2612.7|2609.2|2613.2|2610.3|2612.1|2608.6|322
1615891800000|2021-03-16 10:50:00|2612.8|2609.3|2612.5|2609|2613.3|2610.3|2611.9|2608.6|347
1615892100000|2021-03-16 10:55:00|2612.6|2609.1|2614.7|2611.2|2615.5|2612|2612.5|2609|348
1615892400000|2021-03-16 11:00:00|2614.8|2611.3|2613.9|2611.9|2616.2|2613.3|2613.2|2610.3|368
1615892700000|2021-03-16 11:05:00|2613.8|2611.8|2613.7|2611.7|2615.7|2612.2|2613.2|2610.3|252
1615893000000|2021-03-16 11:10:00|2613.6|2611.6|2613.8|2610.3|2614.4|2611.6|2612.9|2609.4|270
1615893300000|2021-03-16 11:15:00|2613.5|2610|2615.1|2611.6|2615.5|2612|2613.2|2609.7|349
1615893600000|2021-03-16 11:20:00|2615|2611.5|2614.1|2610.6|2615.5|2612|2613.7|2610.2|256
1615893900000|2021-03-16 11:25:00|2614.2|2610.7|2612.9|2609.4|2617.4|2614.4|2612.8|2609.3|351
1615894200000|2021-03-16 11:30:00|2613.3|2609.8|2611.3|2609.3|2614.8|2612.1|2611.3|2608.4|475
1615894500000|2021-03-16 11:35:00|2611.5|2609.5|2614|2610.5|2614.9|2611.4|2611.2|2607.7|527
1615894800000|2021-03-16 11:40:00|2614.1|2610.6|2612.4|2608.9|2614.8|2611.3|2610.6|2607.2|484
1615895100000|2021-03-16 11:45:00|2612.5|2609|2613.9|2610.4|2615.4|2611.9|2612.1|2608.6|468
1615895400000|2021-03-16 11:50:00|2613.7|2610.2|2607.9|2604.4|2614.2|2610.7|2607.8|2604.3|444
1615895700000|2021-03-16 11:55:00|2607.8|2604.3|2609|2605.5|2609.2|2606.4|2606.8|2603.7|404
1615896000000|2021-03-16 12:00:00|2609.1|2605.6|2608.9|2605.4|2611.9|2608.4|2606.3|2603.6|717
1615896300000|2021-03-16 12:05:00|2609|2605.5|2612.5|2609|2612.5|2609.6|2607.1|2604.8|468
1615896600000|2021-03-16 12:10:00|2612.4|2608.9|2613|2611|2614.6|2611.2|2611.5|2608.7|544
1615896900000|2021-03-16 12:15:00|2613.2|2611.2|2613.4|2611.4|2614.4|2612.4|2611.4|2609.4|458
1615897200000|2021-03-16 12:20:00|2613.7|2610.2|2611|2609|2616.1|2614.1|2610.9|2608.9|521
1615897500000|2021-03-16 12:25:00|2610.7|2608.7|2610|2606.5|2612.1|2609.2|2608.9|2605.8|374
1615897800000|2021-03-16 12:30:00|2609.8|2606.3|2606.9|2603.4|2614.8|2611.3|2599.2|2595.7|1272
1615898100000|2021-03-16 12:35:00|2607|2603.5|2604.1|2600.6|2607.2|2604.2|2601.5|2598.3|1079
1615898400000|2021-03-16 12:40:00|2603.9|2600.4|2603.1|2599.6|2605|2601.5|2598.6|2595.6|1200
1615898700000|2021-03-16 12:45:00|2602.9|2600.9|2606.5|2604.5|2608.1|2605.4|2598.9|2596.4|1089
1615899000000|2021-03-16 12:50:00|2606.6|2604.6|2604.1|2602.1|2608.7|2606.3|2603.8|2601.2|851
1615899300000|2021-03-16 12:55:00|2604.3|2602.3|2601|2599|2604.4|2602.4|2600.1|2597.5|1011
1615899600000|2021-03-16 13:00:00|2601.1|2599.1|2603|2601|2604|2602|2595.9|2593.7|1223
1615899900000|2021-03-16 13:05:00|2602.9|2600.9|2597.7|2595.7|2603.1|2601.1|2595.8|2593.4|1083
1615900200000|2021-03-16 13:10:00|2597.6|2595.6|2593.9|2590.4|2598|2595.9|2584.9|2582.1|1086
1615900500000|2021-03-16 13:15:00|2594|2590.5|2598.3|2596.3|2599.4|2597.1|2588.7|2585.8|1007
1615900800000|2021-03-16 13:20:00|2598.5|2596.5|2594.7|2592.7|2602.2|2600.2|2594.7|2592.7|728
1615901100000|2021-03-16 13:25:00|2595|2593|2594.1|2592.1|2600.6|2597.8|2593.6|2591.6|604
1615901400000|2021-03-16 13:30:00|2594.2|2592.2|2592.6|2590.6|2599.4|2597.4|2591.6|2589.4|1016
1615901700000|2021-03-16 13:35:00|2592.4|2590.4|2592.3|2590.3|2593.4|2590.7|2588.9|2586.9|1000
1615902000000|2021-03-16 13:40:00|2592.4|2590.4|2599.3|2595.8|2599.4|2595.9|2590.8|2588.1|1123
1615902300000|2021-03-16 13:45:00|2599.2|2595.7|2596.3|2592.8|2601.9|2598.4|2594.4|2590.9|1070
1615902600000|2021-03-16 13:50:00|2595.6|2593.6|2595.9|2592.4|2597.7|2594.9|2587.8|2585.8|1037
1615902900000|2021-03-16 13:55:00|2595.7|2592.2|2593.9|2591.9|2601|2598.2|2593.4|2591.1|957
1615903200000|2021-03-16 14:00:00|2593.7|2591.7|2590.4|2588.4|2595.7|2593.7|2589.2|2587|913
1615903500000|2021-03-16 14:05:00|2590.3|2588.3|2590.3|2588.3|2592.4|2590.4|2587.2|2585.2|757
1615903800000|2021-03-16 14:10:00|2590.2|2588.2|2587.3|2585.3|2591|2589|2585.8|2583.8|767
1615904100000|2021-03-16 14:15:00|2587.7|2585.7|2593.1|2591.1|2594.1|2592.1|2586.1|2584.1|899
1615904400000|2021-03-16 14:20:00|2593.2|2591.2|2600.2|2598.2|2601.3|2599.3|2592|2590|817
1615904700000|2021-03-16 14:25:00|2600.1|2598.1|2608.1|2606.1|2609.4|2607.4|2599.7|2597.7|644
1615905000000|2021-03-16 14:30:00|2608.4|2606.4|2610.6|2608.6|2612.5|2610.5|2608|2606|781
1615905300000|2021-03-16 14:35:00|2610.5|2608.5|2613.8|2611.8|2613.8|2611.8|2610.5|2608.5|599
1615905600000|2021-03-16 14:40:00|2613.9|2611.9|2607.6|2605.6|2616|2614|2607.1|2605.1|624
1615905900000|2021-03-16 14:45:00|2607.5|2605.5|2605.6|2603.6|2607.6|2605.6|2605.1|2603.1|663
1615906200000|2021-03-16 14:50:00|2605.5|2603.5|2604.3|2602.3|2606.2|2604.2|2604.1|2602.1|414
1615906500000|2021-03-16 14:55:00|2604.2|2602.2|2602.6|2600.6|2606.1|2604.1|2600.3|2598.3|651
1615906800000|2021-03-16 15:00:00|2602.5|2600.5|2600.7|2598.7|2604.4|2602.4|2600.1|2598.1|531
1615907100000|2021-03-16 15:05:00|2600.6|2598.6|2599.7|2597.7|2601.7|2599.7|2597.8|2595.8|582
1615907400000|2021-03-16 15:10:00|2599.8|2597.8|2601.3|2599.3|2602.9|2600.9|2599.7|2597.7|451
1615907700000|2021-03-16 15:15:00|2601.4|2599.4|2599.2|2597.2|2602.1|2600.1|2598.9|2596.9|443
1615908000000|2021-03-16 15:20:00|2599.1|2597.1|2598.9|2596.9|2599.4|2597.4|2596.3|2594.3|532
1615908300000|2021-03-16 15:25:00|2598.7|2596.7|2597.6|2595.6|2599.3|2597.3|2597.1|2595.1|394
1615908600000|2021-03-16 15:30:00|2597.4|2595.4|2589.9|2587.9|2597.7|2595.7|2588.9|2586.7|630
1615908900000|2021-03-16 15:35:00|2589.8|2587.8|2593.7|2591.7|2595|2593|2589.3|2587.3|564
1615909200000|2021-03-16 15:40:00|2593.6|2591.6|2594|2592|2596.5|2594.5|2591.5|2589.5|546
1615909500000|2021-03-16 15:45:00|2593.9|2591.9|2591.1|2589.1|2594.1|2592.1|2587.6|2585.6|596
1615909800000|2021-03-16 15:50:00|2591.2|2589.2|2593.4|2591.4|2594|2592|2589.6|2587.6|501
1615910100000|2021-03-16 15:55:00|2593.5|2591.5|2594.5|2592.5|2595.9|2593.9|2592.4|2590.4|472
1615910400000|2021-03-16 16:00:00|2594.4|2592.4|2594.4|2592.4|2595.6|2593.6|2593.6|2591.6|488
1615910700000|2021-03-16 16:05:00|2594.3|2592.3|2598.4|2596.4|2599.7|2596.8|2594.3|2592.3|493
1615911000000|2021-03-16 16:10:00|2598.6|2596.6|2596.4|2594.4|2598.6|2596.6|2595.6|2593.6|470
1615911300000|2021-03-16 16:15:00|2596.6|2594.6|2598.7|2596.7|2599.8|2597.8|2595.9|2593.9|523
1615911600000|2021-03-16 16:20:00|2598.6|2596.6|2594.5|2592.5|2599.5|2597.5|2593.9|2591.9|444
1615911900000|2021-03-16 16:25:00|2594.3|2592.3|2597.2|2595.2|2597.9|2595.9|2593.8|2591|510
1615912200000|2021-03-16 16:30:00|2597.1|2595.1|2596.6|2594.6|2599|2597|2596|2594|433
1615912500000|2021-03-16 16:35:00|2596.7|2594.7|2597.8|2595.8|2597.8|2595.8|2595.1|2593.1|394
1615912800000|2021-03-16 16:40:00|2597.7|2595.7|2598.3|2596.3|2599.8|2597.8|2597.1|2595.1|277
1615913100000|2021-03-16 16:45:00|2598.2|2596.2|2598|2596|2599.1|2597.1|2596.5|2594.5|269
1615913400000|2021-03-16 16:50:00|2598.1|2596.1|2597.1|2595.1|2598.7|2596.2|2596.1|2594.1|381
1615913700000|2021-03-16 16:55:00|2597.2|2595.2|2597.5|2595.5|2597.9|2595.9|2596.8|2594.2|279
1615914000000|2021-03-16 17:00:00|2597.4|2595.4|2602.2|2598.7|2605.4|2601.9|2597.2|2595.2|602
1615914300000|2021-03-16 17:05:00|2602.1|2598.6|2600|2598|2604.6|2601.1|2598.9|2596.6|587
1615914600000|2021-03-16 17:10:00|2600.1|2598.1|2598.4|2596.4|2601.7|2599.1|2598.4|2596.3|341
1615914900000|2021-03-16 17:15:00|2598.5|2596.5|2595.4|2593.4|2598.5|2596.5|2594.2|2592.2|404
1615915200000|2021-03-16 17:20:00|2595.3|2593.3|2596.7|2594.7|2597.4|2594.8|2594.3|2592|326
1615915500000|2021-03-16 17:25:00|2596.4|2594.4|2597.3|2595.3|2598.3|2595.6|2595.7|2592.9|332
1615915800000|2021-03-16 17:30:00|2597.2|2595.2|2593.3|2591.3|2597.6|2595.5|2592.2|2589.5|432
1615916100000|2021-03-16 17:35:00|2593.2|2591.2|2594.4|2592.4|2594.7|2592.7|2592.7|2590.7|313
1615916400000|2021-03-16 17:40:00|2594.5|2592.5|2590.9|2588.9|2594.5|2592.5|2590.8|2588.8|374
1615916700000|2021-03-16 17:45:00|2591|2589|2590.2|2588.2|2591.7|2589.7|2588.7|2586.7|372
1615917000000|2021-03-16 17:50:00|2590.6|2588.6|2589.7|2587.7|2591.5|2589.5|2589.5|2587.5|326
1615917300000|2021-03-16 17:55:00|2589.6|2587.6|2590.7|2588.7|2591.6|2589.6|2588.9|2586.9|314
1615917600000|2021-03-16 18:00:00|2590.6|2588.6|2593.4|2591.4|2594.9|2592.9|2590.4|2588.4|428
1615917900000|2021-03-16 18:05:00|2593.3|2591.3|2592.7|2590.7|2594.3|2592.3|2590.9|2588.9|438
1615918200000|2021-03-16 18:10:00|2592.8|2590.8|2591.9|2589.9|2594|2592|2591.7|2589.7|329
1615918500000|2021-03-16 18:15:00|2592|2590|2591.5|2589.5|2593.4|2591.4|2591|2589|276
1615918800000|2021-03-16 18:20:00|2591.4|2589.4|2590|2588|2591.8|2589.8|2589.2|2587.2|318
1615919100000|2021-03-16 18:25:00|2589.9|2587.9|2587.9|2585.9|2590.3|2588.3|2587.2|2585.2|386
1615919400000|2021-03-16 18:30:00|2587.8|2585.8|2589.4|2587.4|2590.6|2588.6|2586.9|2584.9|391
1615919700000|2021-03-16 18:35:00|2589.5|2587.5|2588.3|2586.3|2589.7|2587.7|2587.9|2585.3|374
1615920000000|2021-03-16 18:40:00|2588.4|2586.4|2586.4|2584.4|2589.3|2587.3|2584.6|2582.6|400
1615920300000|2021-03-16 18:45:00|2586.2|2584.2|2588.7|2586.7|2588.9|2586.9|2585.9|2583.9|349
1615920600000|2021-03-16 18:50:00|2588.6|2586.6|2589.1|2587.1|2590|2587.4|2587.9|2585.5|289
1615920900000|2021-03-16 18:55:00|2589.2|2587.2|2588.8|2586.8|2591.6|2589.4|2588.3|2586.3|365
1615921200000|2021-03-16 19:00:00|2588.9|2586.9|2589.5|2587.5|2590.6|2587.8|2587.3|2585|372
1615921500000|2021-03-16 19:05:00|2589.4|2587.4|2591|2589|2592.5|2589.9|2589.1|2586.2|337
1615921800000|2021-03-16 19:10:00|2591.4|2589.4|2591.4|2587.9|2594|2591.6|2590.3|2587.9|388
1615922100000|2021-03-16 19:15:00|2591.8|2588.3|2592.3|2588.8|2593.1|2590.4|2590.2|2587.3|325
1615922400000|2021-03-16 19:20:00|2592.4|2588.9|2594|2592|2595.5|2592.9|2591.5|2588.9|298
1615922700000|2021-03-16 19:25:00|2595.4|2591.9|2592|2590|2595.9|2593.2|2591.7|2589.1|330
1615923000000|2021-03-16 19:30:00|2592.1|2590.1|2596.8|2594.8|2598|2595.3|2592.1|2589.5|389
1615923300000|2021-03-16 19:35:00|2596.7|2594.7|2595.8|2593.8|2597.9|2595.1|2595.3|2593.3|371
1615923600000|2021-03-16 19:40:00|2596.1|2594.1|2595.7|2593.7|2597.4|2594.7|2594.9|2592.2|323
1615923900000|2021-03-16 19:45:00|2595.5|2593.5|2594.9|2591.4|2597.7|2594.9|2593.5|2591.4|456
1615924200000|2021-03-16 19:50:00|2595.3|2591.8|2596|2594|2597.3|2594.4|2594.1|2591.4|528
1615924500000|2021-03-16 19:55:00|2596.6|2593.1|2597.7|2594.2|2599|2595.5|2595.2|2592.5|509
1615924800000|2021-03-16 20:00:00|2597.5|2594|2596.6|2593.1|2598.3|2594.8|2595.7|2592.4|310
1615925100000|2021-03-16 20:05:00|2596.7|2593.2|2596.2|2592.7|2597.4|2593.9|2595.2|2592|183
1615925400000|2021-03-16 20:10:00|2596.1|2592.6|2595.9|2592.4|2596.7|2593.4|2594.5|2591.6|172
1615925700000|2021-03-16 20:15:00|2596|2592.5|2596.3|2592.8|2596.8|2593.4|2595.4|2592|129
1615926000000|2021-03-16 20:20:00|2596.2|2592.7|2596.1|2592.6|2597|2593.7|2595.3|2592.4|148
1615926300000|2021-03-16 20:25:00|2596|2592.5|2596.2|2592.7|2596.9|2594|2595.3|2592.4|111
1615926600000|2021-03-16 20:30:00|2596.4|2592.9|2596.6|2593.1|2597.3|2593.8|2595.5|2592.3|164
1615926900000|2021-03-16 20:35:00|2596.2|2592.7|2596.1|2592.6|2597.1|2593.6|2594.9|2591.4|143
1615927200000|2021-03-16 20:40:00|2596|2592.5|2597.1|2593.6|2597.3|2593.8|2596|2592.5|95
1615927500000|2021-03-16 20:45:00|2596.8|2593.3|2597.1|2593.6|2597.7|2594.2|2596.3|2592.8|196
1615927800000|2021-03-16 20:50:00|2596.9|2593.4|2596.8|2593.3|2597.5|2594|2595.9|2592.4|108
1615928100000|2021-03-16 20:55:00|2596.9|2593.4|2597.9|2592.5|2598.4|2593.6|2595.7|2590.4|221
1615932000000|2021-03-16 22:00:00|2598.2|2594.7|2597.9|2594.4|2605.4|2596.2|2596.8|2593.3|152
1615932300000|2021-03-16 22:05:00|2598.1|2594.6|2597.7|2594.2|2602.1|2595.2|2596.4|2592.9|138
1615932600000|2021-03-16 22:10:00|2598.3|2594.8|2596.4|2592.9|2600.9|2595|2596.4|2592.9|76
1615932900000|2021-03-16 22:15:00|2596.3|2592.8|2596.4|2592.9|2600.7|2594.7|2595.7|2592.2|185
1615933200000|2021-03-16 22:20:00|2596.3|2592.8|2593.2|2591.2|2599.7|2594.3|2593.2|2590.4|226
1615933500000|2021-03-16 22:25:00|2593.3|2591.3|2594.8|2591.3|2597.9|2592.1|2593.2|2589.8|271
1615933800000|2021-03-16 22:30:00|2595.4|2591.9|2595.4|2591.9|2596.7|2593.2|2594.2|2590.7|168
1615934100000|2021-03-16 22:35:00|2595.3|2591.8|2594.7|2591.2|2595.5|2592|2594|2590.5|193
1615934400000|2021-03-16 22:40:00|2594.5|2591|2595.7|2592.2|2596.5|2593|2594.1|2590.6|193
1615934700000|2021-03-16 22:45:00|2595.6|2592.1|2594.8|2591.3|2596.5|2593|2594.8|2591.3|124
1615935000000|2021-03-16 22:50:00|2594.9|2591.4|2596.5|2593|2597.7|2594.2|2594.8|2591.3|171
1615935300000|2021-03-16 22:55:00|2596.6|2593.1|2596.3|2592.8|2597.1|2593.6|2595.9|2592.4|125
1615935600000|2021-03-16 23:00:00|2596.2|2592.7|2596.4|2592.9|2597|2593.5|2594.4|2590.9|204
1615935900000|2021-03-16 23:05:00|2596.5|2593|2596|2592.5|2598.2|2594.7|2595.8|2592.3|180
1615936200000|2021-03-16 23:10:00|2595.9|2592.4|2595|2591.5|2596.6|2593.1|2594.6|2591.1|209
1615936500000|2021-03-16 23:15:00|2595.2|2591.7|2594.8|2591.3|2596|2592.5|2594.7|2591.2|129
1615936800000|2021-03-16 23:20:00|2594.7|2591.2|2594|2590.5|2594.7|2591.2|2592.6|2589.1|183
1615937100000|2021-03-16 23:25:00|2594.1|2590.6|2592.5|2589|2594.4|2590.9|2592.5|2589|104
1615937400000|2021-03-16 23:30:00|2592.6|2589.1|2594|2590.5|2594.1|2590.9|2592.5|2589|83
1615937700000|2021-03-16 23:35:00|2594.1|2590.6|2593.5|2590|2595.3|2591.8|2592.9|2589.4|110
1615938000000|2021-03-16 23:40:00|2593.4|2589.9|2593.9|2590.4|2594.2|2590.7|2592.5|2589|111
1615938300000|2021-03-16 23:45:00|2594|2590.5|2594.3|2590.8|2595.8|2592.3|2593.9|2590.4|131
1615938600000|2021-03-16 23:50:00|2594.2|2590.7|2593.7|2590.2|2595.3|2591.8|2593|2589.5|282
1615938900000|2021-03-16 23:55:00|2594.5|2591|2595.1|2591.6|2595.7|2592.2|2593.8|2590.3|150
1615939200000|2021-03-17 00:00:00|2595.3|2591.8|2591.9|2588.4|2595.8|2592.3|2591.6|2588.1|290
1615939500000|2021-03-17 00:05:00|2591.8|2588.3|2591.4|2587.9|2593.5|2590|2590.9|2587.4|305
1615939800000|2021-03-17 00:10:00|2591.3|2587.8|2592.4|2588.9|2593.2|2589.7|2589.8|2586.3|248
1615940100000|2021-03-17 00:15:00|2592.5|2589|2589.2|2585.7|2593|2589.5|2588.6|2585.1|342
1615940400000|2021-03-17 00:20:00|2589|2585.5|2590.6|2587.1|2591.1|2587.6|2588.9|2585.4|205
1615940700000|2021-03-17 00:25:00|2590.5|2587|2592.1|2588.6|2592.8|2589.3|2590.4|2586.9|323
1615941000000|2021-03-17 00:30:00|2592|2588.5|2594.1|2590.6|2595.3|2591.8|2591.2|2587.7|365
1615941300000|2021-03-17 00:35:00|2594|2590.5|2595.1|2591.6|2596.5|2593|2592.4|2588.9|295
1615941600000|2021-03-17 00:40:00|2594.9|2591.4|2594.6|2591.1|2596.2|2592.7|2594.2|2590.7|233
1615941900000|2021-03-17 00:45:00|2594.5|2591|2595.1|2591.6|2595.7|2592.2|2593|2589.5|317
1615942200000|2021-03-17 00:50:00|2594.5|2591|2594.1|2590.6|2595.7|2592.2|2593.6|2590.1|269
1615942500000|2021-03-17 00:55:00|2593.8|2590.3|2595.9|2592.4|2597.2|2593.7|2592.9|2589.4|435
1615942800000|2021-03-17 01:00:00|2596|2592.5|2581.5|2578|2596|2592.5|2577.8|2574.3|1063
1615943100000|2021-03-17 01:05:00|2581.6|2578.1|2585.7|2582.2|2586.1|2582.6|2580|2576.5|812
1615943400000|2021-03-17 01:10:00|2585.4|2581.9|2585.9|2582.4|2586.6|2583.7|2583.5|2580|607
1615943700000|2021-03-17 01:15:00|2585.8|2582.3|2582.7|2579.2|2587.3|2584.3|2580.9|2577.4|616
1615944000000|2021-03-17 01:20:00|2582.6|2579.1|2582.4|2578.9|2585.1|2581.6|2581|2578.3|535
1615944300000|2021-03-17 01:25:00|2582.3|2578.8|2580.4|2576.9|2583.8|2580.3|2579.4|2575.9|527
1615944600000|2021-03-17 01:30:00|2580.3|2576.8|2581.1|2577.6|2583.1|2579.6|2578.3|2575.3|578
1615944900000|2021-03-17 01:35:00|2581|2577.5|2582.4|2578.9|2583.2|2580.6|2579.2|2575.9|516
1615945200000|2021-03-17 01:40:00|2582.3|2578.8|2585.7|2582.2|2586.3|2583.1|2581.2|2578.4|487
1615945500000|2021-03-17 01:45:00|2586.1|2582.6|2587.8|2584.3|2588.9|2585.5|2584.5|2581.6|450
1615945800000|2021-03-17 01:50:00|2587.9|2584.4|2586.4|2582.9|2589.3|2585.9|2585.1|2581.6|488
1615946100000|2021-03-17 01:55:00|2586.5|2583|2586.8|2583.3|2589.2|2585.7|2586.3|2582.8|488
1615946400000|2021-03-17 02:00:00|2586.9|2583.4|2586.7|2583.2|2589.1|2585.9|2585.7|2582.2|421
1615946700000|2021-03-17 02:05:00|2586.5|2583|2583.9|2580.4|2586.9|2583.4|2583|2579.5|377
1615947000000|2021-03-17 02:10:00|2584|2580.5|2583.8|2580.3|2584.9|2581.4|2583|2579.9|342
1615947300000|2021-03-17 02:15:00|2583.9|2580.4|2585.8|2582.3|2586.5|2583|2583.6|2580.1|256
1615947600000|2021-03-17 02:20:00|2585.9|2582.4|2585.5|2582|2587.1|2583.6|2585.4|2581.9|231
1615947900000|2021-03-17 02:25:00|2585.4|2581.9|2587|2583.5|2587.4|2583.9|2585.4|2581.9|186
1615948200000|2021-03-17 02:30:00|2586.9|2583.4|2586.3|2582.8|2588.1|2584.6|2584.6|2581.1|432
1615948500000|2021-03-17 02:35:00|2586.4|2582.9|2585.5|2582|2588.1|2584.6|2585.3|2581.8|294
1615948800000|2021-03-17 02:40:00|2585.3|2581.8|2584.7|2581.2|2586.6|2583.1|2584.1|2580.9|336
1615949100000|2021-03-17 02:45:00|2584.6|2581.1|2583.1|2579.6|2585|2581.5|2582.5|2579|353
1615949400000|2021-03-17 02:50:00|2582.9|2579.4|2583.2|2579.7|2583.8|2580.7|2581.3|2578.5|405
1615949700000|2021-03-17 02:55:00|2583.1|2579.6|2585.9|2582.4|2586.1|2583|2582.8|2579.3|360
1615950000000|2021-03-17 03:00:00|2585.8|2582.3|2587.6|2584.1|2588.3|2585.4|2584.4|2581.5|390
1615950300000|2021-03-17 03:05:00|2587.5|2584|2588.8|2585.3|2590|2587.1|2586.8|2583.9|411
1615950600000|2021-03-17 03:10:00|2588.7|2585.2|2590.2|2586.7|2590.4|2587.6|2588.2|2585.2|437
1615950900000|2021-03-17 03:15:00|2590.1|2586.6|2592.5|2589|2592.9|2589.6|2588.4|2585|367
1615951200000|2021-03-17 03:20:00|2592.4|2588.9|2592.9|2589.4|2593.7|2590.7|2591.4|2588.4|354
1615951500000|2021-03-17 03:25:00|2592.8|2589.3|2594.5|2591|2594.7|2591.2|2592.3|2588.9|255
1615951800000|2021-03-17 03:30:00|2594.3|2590.8|2593.4|2589.9|2594.5|2591.6|2592.6|2589.3|220
1615952100000|2021-03-17 03:35:00|2593.5|2590|2592.6|2589.1|2593.8|2590.3|2591.5|2588.5|153
1615952400000|2021-03-17 03:40:00|2592.4|2588.9|2592.7|2589.2|2593|2590.1|2591.6|2588.6|178
1615952700000|2021-03-17 03:45:00|2592.6|2589.1|2592.5|2589|2593.8|2591|2592.3|2588.8|173
1615953000000|2021-03-17 03:50:00|2592.4|2588.9|2593.5|2591.5|2594.1|2591.5|2592.3|2588.8|166
1615953300000|2021-03-17 03:55:00|2593.4|2591.4|2594.6|2591.1|2595.3|2592.6|2593.4|2590.3|212
1615953600000|2021-03-17 04:00:00|2594.7|2591.2|2594.4|2592.4|2595.7|2592.6|2594|2591.2|190
1615953900000|2021-03-17 04:05:00|2594.5|2592.5|2594.7|2591.2|2596.1|2593|2594.3|2590.9|279
1615954200000|2021-03-17 04:10:00|2594.6|2591.1|2594.8|2591.3|2595.4|2592.1|2593.5|2590.6|219
1615954500000|2021-03-17 04:15:00|2594.9|2591.4|2594.2|2590.7|2595.5|2592.6|2593.7|2590.6|148
1615954800000|2021-03-17 04:20:00|2594.3|2590.8|2593.7|2590.2|2594.3|2591.5|2592.4|2589.5|208
1615955100000|2021-03-17 04:25:00|2593.8|2590.3|2593.1|2591.1|2593.9|2591.1|2592.6|2589.6|190
1615955400000|2021-03-17 04:30:00|2592.9|2590.9|2594.4|2590.9|2594.4|2591.3|2592.5|2589.5|182
1615955700000|2021-03-17 04:35:00|2594.3|2590.8|2594.7|2591.2|2595.2|2592.4|2593.3|2590.2|242
1615956000000|2021-03-17 04:40:00|2594.8|2591.3|2593.7|2590.2|2595.2|2592.2|2593.4|2590.1|169
1615956300000|2021-03-17 04:45:00|2592.9|2589.4|2591.1|2587.6|2593.4|2589.9|2590|2587.2|265
1615956600000|2021-03-17 04:50:00|2590.5|2588.5|2592.1|2588.6|2592.5|2589.6|2590.5|2587.5|167
1615956900000|2021-03-17 04:55:00|2592|2588.5|2593.2|2589.7|2593.3|2590|2591.1|2588.2|148
1615957200000|2021-03-17 05:00:00|2592.8|2589.3|2593.2|2589.7|2594.8|2592|2592.5|2589.1|278
1615957500000|2021-03-17 05:05:00|2593.1|2589.6|2593.4|2589.9|2593.7|2591|2592.1|2589.1|243
1615957800000|2021-03-17 05:10:00|2593.3|2589.8|2590.2|2586.7|2593.6|2590.6|2589.8|2586.3|227
1615958100000|2021-03-17 05:15:00|2589.9|2586.4|2589.6|2586.1|2590.4|2587.3|2589|2586|176
1615958400000|2021-03-17 05:20:00|2589.7|2586.2|2588.3|2584.8|2589.8|2586.3|2587.7|2584.2|229
1615958700000|2021-03-17 05:25:00|2588.4|2584.9|2589.5|2586|2589.5|2586|2586.6|2583.3|239
1615959000000|2021-03-17 05:30:00|2589.4|2585.9|2591.1|2587.6|2593.9|2591|2589.3|2585.8|547
1615959300000|2021-03-17 05:35:00|2590.9|2587.4|2590.2|2586.7|2591.4|2588.5|2588.8|2585.5|440
1615959600000|2021-03-17 05:40:00|2590.1|2586.6|2592.2|2588.7|2593.3|2590.5|2590.1|2586.6|345
1615959900000|2021-03-17 05:45:00|2592.1|2588.6|2587.9|2584.4|2592.1|2588.6|2587|2583.5|373
1615960200000|2021-03-17 05:50:00|2588|2584.5|2586.8|2584.8|2590.1|2587.3|2586.7|2583.9|338
1615960500000|2021-03-17 05:55:00|2586.9|2584.9|2586.9|2584.9|2588.1|2585.3|2586|2583|322
1615960800000|2021-03-17 06:00:00|2586.8|2584.8|2588.3|2586.3|2590.5|2587.8|2586.8|2584.3|414
1615961100000|2021-03-17 06:05:00|2588.4|2586.4|2590|2586.5|2590.7|2588.3|2587.3|2584.3|556
1615961400000|2021-03-17 06:10:00|2589.8|2586.3|2592.8|2589.3|2594.5|2591|2589.7|2586.2|608
1615961700000|2021-03-17 06:15:00|2592.6|2589.1|2593.3|2589.8|2594.7|2591.2|2590.9|2587.4|512
1615962000000|2021-03-17 06:20:00|2593|2589.5|2595.3|2591.8|2596.6|2593.1|2592.5|2589.4|495
1615962300000|2021-03-17 06:25:00|2595|2591.5|2595.7|2592.2|2596.4|2592.9|2593.3|2589.8|494
1615962600000|2021-03-17 06:30:00|2596.5|2593|2595.3|2591.8|2599|2595.5|2594.4|2590.9|653
1615962900000|2021-03-17 06:35:00|2594.8|2591.3|2594.1|2590.6|2595.9|2592.4|2592.1|2589.1|515
1615963200000|2021-03-17 06:40:00|2593.7|2590.2|2593|2589.5|2594.9|2591.4|2589.4|2585.9|530
1615963500000|2021-03-17 06:45:00|2592.9|2589.4|2596.4|2592.9|2596.6|2593.1|2592.7|2589.2|396
1615963800000|2021-03-17 06:50:00|2596.3|2592.8|2601.4|2597.9|2602|2598.5|2595.2|2591.7|673
1615964100000|2021-03-17 06:55:00|2601.3|2597.8|2602|2598.5|2603|2599.5|2600.9|2597.4|526
1615964400000|2021-03-17 07:00:00|2602.1|2598.6|2600.4|2596.9|2602.5|2599|2599.4|2596.8|361
1615964700000|2021-03-17 07:05:00|2600.3|2596.8|2599.7|2596.2|2601.2|2597.9|2598.6|2595.4|394
1615965000000|2021-03-17 07:10:00|2599.6|2596.1|2599.7|2596.2|2600.5|2597|2598.1|2594.9|309
1615965300000|2021-03-17 07:15:00|2599.6|2596.1|2596|2592.5|2599.7|2596.2|2595.9|2592.4|359
1615965600000|2021-03-17 07:20:00|2595.9|2592.4|2598.3|2594.8|2598.6|2595.1|2595.8|2592.3|351
1615965900000|2021-03-17 07:25:00|2598.2|2594.7|2597.5|2594|2599.2|2595.7|2595.3|2591.8|404
1615966200000|2021-03-17 07:30:00|2597.6|2594.1|2598.5|2595|2599.5|2596|2596.6|2593.1|449
1615966500000|2021-03-17 07:35:00|2598.8|2595.3|2599.7|2596.2|2600.4|2596.9|2598.4|2594.9|398
1615966800000|2021-03-17 07:40:00|2599.6|2596.1|2598.8|2595.3|2600.9|2597.4|2598|2594.5|437
1615967100000|2021-03-17 07:45:00|2598.7|2595.2|2600.5|2597|2602.2|2598.7|2598.5|2595|429
1615967400000|2021-03-17 07:50:00|2600.6|2597.1|2602.3|2598.8|2604|2600.5|2600.4|2596.9|330
1615967700000|2021-03-17 07:55:00|2602.5|2599|2601.2|2597.7|2603|2599.5|2600.7|2597.2|396
1615968000000|2021-03-17 08:00:00|2601.1|2597.6|2598.2|2594.7|2601.8|2598.3|2596.9|2594.5|487
1615968300000|2021-03-17 08:05:00|2598.1|2594.6|2599.5|2596|2600.4|2596.9|2596.6|2593.8|503
1615968600000|2021-03-17 08:10:00|2599.3|2595.8|2601.1|2597.6|2601.6|2598.1|2599|2595.5|476
1615968900000|2021-03-17 08:15:00|2601|2597.5|2602.3|2598.8|2605.5|2602|2600.6|2597.1|500
1615969200000|2021-03-17 08:20:00|2602.5|2599|2601.7|2598.2|2603.8|2600.9|2599.1|2596.4|538
1615969500000|2021-03-17 08:25:00|2601.6|2598.1|2600.8|2597.3|2602.7|2599.6|2599.8|2596.3|414
1615969800000|2021-03-17 08:30:00|2601|2597.5|2601.4|2597.9|2604.9|2601.4|2600.6|2597.1|445
1615970100000|2021-03-17 08:35:00|2601.5|2598|2602|2598.5|2603.6|2600.1|2600.7|2597.6|455
1615970400000|2021-03-17 08:40:00|2602.1|2598.6|2600.6|2597.1|2602.8|2599.5|2600.1|2596.6|353
1615970700000|2021-03-17 08:45:00|2600.8|2597.3|2601.3|2597.8|2602.9|2599.4|2600.5|2597|378
1615971000000|2021-03-17 08:50:00|2601.2|2597.7|2600.2|2596.7|2602.3|2598.8|2600|2596.5|387
1615971300000|2021-03-17 08:55:00|2600.3|2596.8|2600.8|2597.3|2601.5|2598|2598.8|2595.7|331
1615971600000|2021-03-17 09:00:00|2600.7|2597.2|2600.7|2597.2|2601.6|2598.1|2599.5|2596|416
1615971900000|2021-03-17 09:05:00|2600.8|2597.3|2601.5|2598|2602.6|2599.1|2599.5|2596|464
1615972200000|2021-03-17 09:10:00|2601.6|2598.1|2599.3|2595.8|2601.8|2598.3|2599.1|2595.6|438
1615972500000|2021-03-17 09:15:00|2599.2|2595.7|2601.8|2598.3|2602.8|2599.3|2599.2|2595.7|421
1615972800000|2021-03-17 09:20:00|2601.9|2598.4|2606|2602.5|2607.5|2604|2601.5|2598|520
1615973100000|2021-03-17 09:25:00|2606.1|2602.6|2606.3|2602.8|2609.2|2606.1|2604.9|2602|504
1615973400000|2021-03-17 09:30:00|2606.4|2602.9|2608.6|2605.1|2608.9|2605.4|2606.2|2602.8|409
1615973700000|2021-03-17 09:35:00|2608.7|2605.2|2606.5|2603|2609|2605.9|2606.4|2602.9|367
1615974000000|2021-03-17 09:40:00|2607|2603.5|2605.8|2602.3|2607.2|2603.7|2604.4|2601.8|406
1615974300000|2021-03-17 09:45:00|2605.9|2602.4|2602.8|2600.8|2606.1|2602.9|2602.1|2600.1|382
1615974600000|2021-03-17 09:50:00|2603|2601|2605.4|2601.9|2605.8|2602.4|2602.7|2600.6|357
1615974900000|2021-03-17 09:55:00|2605.3|2601.8|2607.8|2604.3|2608|2604.5|2605.1|2601.6|435
1615975200000|2021-03-17 10:00:00|2607.3|2603.8|2605.6|2602.1|2609|2605.8|2604.2|2600.7|429
1615975500000|2021-03-17 10:05:00|2605.7|2602.2|2603.7|2601.7|2605.8|2602.6|2603.7|2600.9|290
1615975800000|2021-03-17 10:10:00|2604|2602|2601.1|2599.1|2604.8|2602.1|2600.8|2598.2|293
1615976100000|2021-03-17 10:15:00|2601|2599|2602.4|2598.9|2604.7|2601.5|2600.7|2598.2|319
1615976400000|2021-03-17 10:20:00|2602.3|2598.8|2603.4|2599.9|2604|2600.5|2602.2|2598.7|318
1615976700000|2021-03-17 10:25:00|2603.5|2600|2602.1|2598.6|2604.5|2601|2601.7|2598.5|333
1615977000000|2021-03-17 10:30:00|2602.4|2598.9|2606.7|2603.2|2606.9|2603.8|2602.3|2598.8|477
1615977300000|2021-03-17 10:35:00|2606.8|2603.3|2607.9|2604.4|2608.8|2605.3|2606.8|2603.3|377
1615977600000|2021-03-17 10:40:00|2608|2604.5|2607.6|2604.1|2608.4|2604.9|2606.2|2602.7|390
1615977900000|2021-03-17 10:45:00|2607.5|2604|2605.1|2601.6|2607.7|2604.3|2604.9|2601.4|340
1615978200000|2021-03-17 10:50:00|2605.2|2601.7|2605.3|2601.8|2606.9|2604|2604.6|2601.7|258
1615978500000|2021-03-17 10:55:00|2605.4|2601.9|2603.7|2600.2|2606.2|2602.7|2602.5|2599.1|395
1615978800000|2021-03-17 11:00:00|2603.9|2600.4|2602.7|2599.2|2603.9|2600.4|2602|2598.5|391
1615979100000|2021-03-17 11:05:00|2602.6|2599.1|2598|2594.5|2603.4|2599.9|2597.3|2593.8|546
1615979400000|2021-03-17 11:10:00|2598.1|2594.6|2595.7|2592.2|2598.6|2595.7|2595.1|2591.6|523
1615979700000|2021-03-17 11:15:00|2595.6|2592.1|2592.2|2588.7|2595.9|2592.4|2590|2586.5|626
1615980000000|2021-03-17 11:20:00|2592.3|2588.8|2590.2|2586.7|2593.4|2590.3|2589.8|2586.3|517
1615980300000|2021-03-17 11:25:00|2590.1|2586.6|2588.3|2586.3|2590.2|2587.5|2587.9|2584.7|517
1615980600000|2021-03-17 11:30:00|2588.2|2586.2|2589.9|2586.4|2590.6|2587.8|2587|2583.8|440
1615980900000|2021-03-17 11:35:00|2589.8|2586.3|2587.7|2584.2|2590.2|2586.7|2586|2582.5|495
1615981200000|2021-03-17 11:40:00|2587.5|2584|2586|2582.5|2588.2|2584.7|2584.9|2581.4|446
1615981500000|2021-03-17 11:45:00|2585.9|2582.4|2588.4|2584.9|2588.4|2585.7|2583.3|2579.8|544
1615981800000|2021-03-17 11:50:00|2588.3|2584.8|2586.7|2584.7|2588.7|2585.7|2585.7|2583|533
1615982100000|2021-03-17 11:55:00|2586.8|2584.8|2588.4|2584.9|2589.6|2586.5|2586.4|2583.7|510
1615982400000|2021-03-17 12:00:00|2587|2585|2587.1|2583.6|2589.2|2586.1|2585.4|2581.9|712
1615982700000|2021-03-17 12:05:00|2587|2583.5|2587.5|2584|2587.7|2585|2584.4|2581.4|594
1615983000000|2021-03-17 12:10:00|2587.4|2583.9|2589|2585.5|2590.4|2587.7|2584.7|2581.2|593
1615983300000|2021-03-17 12:15:00|2588.9|2585.4|2590.2|2588.2|2591.7|2588.9|2587.2|2584.4|668
1615983600000|2021-03-17 12:20:00|2590.3|2588.3|2588|2586|2592|2589.6|2587.5|2584.4|698
1615983900000|2021-03-17 12:25:00|2588.1|2586.1|2590.4|2586.9|2592.6|2590.1|2588.1|2585.6|674
1615984200000|2021-03-17 12:30:00|2590.3|2586.8|2591.9|2589.9|2594.1|2590.6|2588.9|2585.4|971
1615984500000|2021-03-17 12:35:00|2592|2590|2595.1|2593.1|2595.7|2593.7|2589.6|2587|669
1615984800000|2021-03-17 12:40:00|2594.9|2592.9|2594|2592|2595.8|2593.2|2591.5|2588.9|641
1615985100000|2021-03-17 12:45:00|2594.1|2592.1|2594|2592|2598.8|2596.8|2593.9|2591.9|588
1615985400000|2021-03-17 12:50:00|2594.1|2592.1|2591.4|2589.4|2594.5|2592.5|2591|2589|456
1615985700000|2021-03-17 12:55:00|2591.3|2589.3|2592.6|2590.6|2593.8|2591.3|2591.3|2589.3|504
1615986000000|2021-03-17 13:00:00|2592.5|2590.5|2590.1|2588.1|2593.1|2591.1|2588|2585.7|723
1615986300000|2021-03-17 13:05:00|2590.2|2588.2|2591.7|2588.2|2591.7|2588.9|2587.2|2585.2|608
1615986600000|2021-03-17 13:10:00|2591.6|2588.1|2589.9|2587.9|2596.5|2594.5|2589.2|2587.2|713
1615986900000|2021-03-17 13:15:00|2590|2588|2592.8|2590.8|2593.6|2591.2|2589.4|2586|645
1615987200000|2021-03-17 13:20:00|2592.7|2590.7|2598.3|2594.8|2601.7|2598.4|2591.2|2588.4|788
1615987500000|2021-03-17 13:25:00|2598.4|2594.9|2599.8|2596.3|2601.3|2599|2597.8|2594.8|516
1615987800000|2021-03-17 13:30:00|2600.1|2596.6|2595.3|2593.3|2606|2602.5|2593.7|2591.7|759
1615988100000|2021-03-17 13:35:00|2595.2|2593.2|2600.1|2598.1|2600.2|2598.2|2595|2592.3|656
1615988400000|2021-03-17 13:40:00|2599.9|2597.9|2604.9|2602.9|2605.8|2603.8|2599.2|2596.2|616
1615988700000|2021-03-17 13:45:00|2605|2603|2601.9|2599.9|2607|2605|2601.7|2599.7|621
1615989000000|2021-03-17 13:50:00|2601.2|2599.2|2600.7|2598.7|2604.1|2601.3|2599.2|2597.2|582
1615989300000|2021-03-17 13:55:00|2600.8|2598.8|2599.1|2597.1|2601|2598.9|2597.7|2595.7|533
1615989600000|2021-03-17 14:00:00|2599|2597|2593.6|2591.6|2602.6|2600|2590.5|2588.5|774
1615989900000|2021-03-17 14:05:00|2593.4|2591.4|2597.5|2595.5|2598.5|2596.3|2593|2591|781
1615990200000|2021-03-17 14:10:00|2597.6|2595.6|2600.3|2598.3|2602.1|2600.1|2597.6|2595.2|694
1615990500000|2021-03-17 14:15:00|2600.4|2598.4|2602.8|2600.8|2603.8|2601.4|2600.4|2598.4|729
1615990800000|2021-03-17 14:20:00|2602.9|2600.9|2605.5|2603.5|2607.4|2605.4|2601.6|2599.1|728
1615991100000|2021-03-17 14:25:00|2605.6|2603.6|2607.5|2605.5|2609.5|2607.4|2605.6|2603.6|872
1615991400000|2021-03-17 14:30:00|2607.4|2605.4|2609.4|2607.4|2611|2608|2605.3|2602.8|802
1615991700000|2021-03-17 14:35:00|2609.2|2607.2|2605.6|2603.6|2611.7|2609.7|2605|2602.5|763
1615992000000|2021-03-17 14:40:00|2606.4|2602.9|2603.1|2601.1|2606.9|2604.9|2602.7|2600.7|621
1615992300000|2021-03-17 14:45:00|2603|2601|2601.5|2599.5|2604.6|2602.6|2600.2|2597.7|694
1615992600000|2021-03-17 14:50:00|2601.8|2599.8|2606.2|2604.2|2606.7|2604.7|2601.3|2599.3|676
1615992900000|2021-03-17 14:55:00|2606.1|2604.1|2602.3|2600.3|2607.2|2605.2|2600.4|2598.4|729
1615993200000|2021-03-17 15:00:00|2602.4|2600.4|2600.5|2598.5|2604.3|2602.3|2600.2|2598.2|720
1615993500000|2021-03-17 15:05:00|2600.6|2598.6|2599.4|2597.4|2602.4|2600.4|2599.3|2597.3|573
1615993800000|2021-03-17 15:10:00|2599.6|2597.6|2597.1|2595.1|2601.8|2599.8|2596.9|2594.9|638
1615994100000|2021-03-17 15:15:00|2597.2|2595.2|2598.5|2596.5|2599.1|2597.1|2596.3|2594.3|531
1615994400000|2021-03-17 15:20:00|2598.6|2596.6|2599|2597|2600|2598|2597.6|2595.6|447
1615994700000|2021-03-17 15:25:00|2598.9|2596.9|2598.4|2596.4|2599.7|2597.7|2597.5|2595.5|402
1615995000000|2021-03-17 15:30:00|2598.5|2596.5|2595.2|2593.2|2598.7|2596.7|2594.6|2592.6|508
1615995300000|2021-03-17 15:35:00|2595.3|2593.3|2595.1|2593.1|2596.1|2594.1|2594.5|2592.5|425
1615995600000|2021-03-17 15:40:00|2595.2|2593.2|2596.7|2594.7|2597|2595|2594.3|2592.3|454
1615995900000|2021-03-17 15:45:00|2596.8|2594.8|2597.3|2595.3|2597.6|2595.6|2595.8|2593.8|388
1615996200000|2021-03-17 15:50:00|2597.2|2595.2|2600|2598|2600.8|2598.8|2597.2|2595.2|436
1615996500000|2021-03-17 15:55:00|2600.1|2598.1|2595.6|2593.6|2600.1|2598.1|2594.8|2592.5|529
1615996800000|2021-03-17 16:00:00|2595.4|2593.4|2591.7|2589.7|2595.5|2593.5|2590.6|2588.4|626
1615997100000|2021-03-17 16:05:00|2591.6|2589.6|2592.6|2590.6|2593.4|2591.4|2590.6|2588.5|482
1615997400000|2021-03-17 16:10:00|2592.7|2590.7|2592.3|2590.3|2593.7|2591.7|2590.8|2588.8|501
1615997700000|2021-03-17 16:15:00|2592.4|2590.4|2593.7|2591.7|2594.2|2592.2|2591.2|2589.2|380
1615998000000|2021-03-17 16:20:00|2593.6|2591.6|2593.6|2591.6|2595.4|2593.4|2593.4|2590.8|353
1615998300000|2021-03-17 16:25:00|2593.7|2591.7|2594.7|2592.7|2596.1|2594.1|2593.6|2590.9|427
1615998600000|2021-03-17 16:30:00|2594.5|2592.5|2593.5|2591.5|2594.8|2592.8|2592.5|2589.8|397
1615998900000|2021-03-17 16:35:00|2593.6|2591.6|2591.5|2589.5|2593.8|2591.8|2590.4|2588.4|399
1615999200000|2021-03-17 16:40:00|2591.4|2589.4|2593.4|2591.4|2594|2592|2591|2589|412
1615999500000|2021-03-17 16:45:00|2593.2|2591.2|2593.1|2591.1|2595|2593|2592.7|2590.1|409
1615999800000|2021-03-17 16:50:00|2593|2591|2595.2|2593.2|2595.2|2593.2|2593|2591|251
1616000100000|2021-03-17 16:55:00|2595.1|2593.1|2595.9|2592.4|2595.9|2593.4|2593.9|2591.3|333
1616000400000|2021-03-17 17:00:00|2596|2592.5|2596.7|2594.7|2598.8|2596.6|2594.9|2592.4|455
1616000700000|2021-03-17 17:05:00|2596.6|2594.6|2597.6|2595.6|2597.7|2595.7|2595.1|2593.1|332
1616001000000|2021-03-17 17:10:00|2597.4|2595.4|2598.7|2596.7|2599.3|2597.3|2595.6|2593.6|288
1616001300000|2021-03-17 17:15:00|2598.8|2596.8|2597.6|2595.6|2599.3|2597.3|2595.8|2593.3|320
1616001600000|2021-03-17 17:20:00|2597.7|2595.7|2601.4|2599.4|2601.5|2599.4|2596.5|2594.5|358
1616001900000|2021-03-17 17:25:00|2601.3|2599.3|2602.2|2600.2|2603.5|2601.4|2601.3|2599.3|394
1616002200000|2021-03-17 17:30:00|2602.3|2600.3|2601.5|2599.5|2603.8|2601.5|2601.2|2599.2|267
1616002500000|2021-03-17 17:35:00|2601.6|2599.6|2603.1|2601.1|2603.7|2601.7|2601.6|2599.6|279
1616002800000|2021-03-17 17:40:00|2603|2601|2602.2|2600.2|2603.5|2601.2|2601.8|2599.8|207
1616003100000|2021-03-17 17:45:00|2602.3|2600.3|2603.4|2601.4|2604.7|2601.8|2602.1|2599.8|149
1616003400000|2021-03-17 17:50:00|2603.5|2601.5|2604|2600.5|2604.7|2602|2603.1|2600.5|196
1616003700000|2021-03-17 17:55:00|2604.1|2600.6|2605.2|2601.7|2607.5|2603.3|2603.2|2600.5|399
1616004000000|2021-03-17 18:00:00|2609.4|2600.1|2614.3|2610.8|2624.9|2621.4|2608.2|2600.1|1897
1616004300000|2021-03-17 18:05:00|2614.2|2610.7|2615.9|2612.4|2622.7|2619.2|2612.4|2608.9|1712
1616004600000|2021-03-17 18:10:00|2616.3|2612.8|2626.1|2622.6|2627.8|2624.3|2616|2612.8|1500
1616004900000|2021-03-17 18:15:00|2626.3|2622.8|2624.8|2621.3|2628.5|2625|2620.8|2617.3|1576
1616005200000|2021-03-17 18:20:00|2624.7|2621.2|2622|2620|2626.9|2624.2|2620.6|2617.7|1444
1616005500000|2021-03-17 18:25:00|2621.9|2619.9|2627.1|2623.6|2630.3|2626.8|2621.6|2618.9|1236
1616005800000|2021-03-17 18:30:00|2627.3|2623.8|2620.4|2618.4|2630.2|2627.6|2619.9|2617.1|1181
1616006100000|2021-03-17 18:35:00|2620.6|2618.6|2636.2|2632.7|2641|2637.5|2620.6|2618.4|1392
1616006400000|2021-03-17 18:40:00|2636.3|2632.8|2643.5|2640|2644.2|2640.8|2634.4|2630.9|1182
1616006700000|2021-03-17 18:45:00|2643.2|2639.7|2635.6|2633.6|2645.6|2642.3|2634.1|2631.4|1155
1616007000000|2021-03-17 18:50:00|2635.5|2633.5|2639.7|2636.2|2642|2638.9|2633|2630.1|1035
1616007300000|2021-03-17 18:55:00|2639.8|2636.3|2648.6|2645.1|2649.3|2645.8|2637.7|2634.6|902
1616007600000|2021-03-17 19:00:00|2648.7|2645.2|2652|2648.5|2652.7|2649.5|2646.3|2642.8|1068
1616007900000|2021-03-17 19:05:00|2652.2|2648.7|2649.2|2645.7|2653.9|2650.4|2648.3|2644.8|949
1616008200000|2021-03-17 19:10:00|2649.1|2645.6|2647.7|2645.7|2653.6|2650.4|2647.1|2643.6|958
1616008500000|2021-03-17 19:15:00|2647.2|2645.2|2645.7|2643.7|2651.5|2648.8|2645.7|2642.9|664
1616008800000|2021-03-17 19:20:00|2645.8|2643.8|2646.5|2643|2648.6|2645.1|2644|2640.6|871
1616009100000|2021-03-17 19:25:00|2645.9|2642.4|2647.5|2644|2647.9|2644.4|2643.3|2640.1|749
1616009400000|2021-03-17 19:30:00|2647.2|2643.7|2648.4|2644.9|2653.9|2650.5|2645.9|2642.4|1012
1616009700000|2021-03-17 19:35:00|2648.1|2644.6|2639.3|2635.8|2648.1|2644.6|2638.3|2634.8|865
1616010000000|2021-03-17 19:40:00|2639.2|2635.7|2637.9|2634.4|2641.8|2638.9|2637.4|2634.3|731
1616010300000|2021-03-17 19:45:00|2638|2634.5|2634.3|2630.8|2638.8|2636|2634|2630.7|827
1616010600000|2021-03-17 19:50:00|2634|2630.5|2629.6|2626.1|2634.2|2631.6|2628.7|2625.5|954
1616010900000|2021-03-17 19:55:00|2629.8|2626.3|2632.5|2629|2633.6|2630.5|2628.5|2625.1|822
1616011200000|2021-03-17 20:00:00|2632.6|2629.1|2634.3|2630.8|2635.3|2632.5|2632|2629.1|485
1616011500000|2021-03-17 20:05:00|2633.7|2631.7|2633.4|2629.9|2635.1|2632.4|2631.5|2628.6|297
1616011800000|2021-03-17 20:10:00|2632.9|2630.9|2633.8|2630.3|2634.2|2631.6|2631.3|2628.5|257
1616012100000|2021-03-17 20:15:00|2633.6|2630.1|2632.9|2630.9|2634.4|2631.2|2632.7|2629.4|201
1616012400000|2021-03-17 20:20:00|2633.7|2630.2|2634.1|2632.1|2634.8|2632.1|2632.5|2629.8|139
1616012700000|2021-03-17 20:25:00|2633.6|2631.6|2634.4|2630.9|2634.8|2632.1|2633.1|2630.5|127
1616013000000|2021-03-17 20:30:00|2634.3|2630.8|2634.4|2630.9|2635|2631.5|2632.6|2629.7|213
1616013300000|2021-03-17 20:35:00|2634.3|2630.8|2632.7|2629.2|2635.2|2631.7|2631.9|2628.5|222
1616013600000|2021-03-17 20:40:00|2632.6|2629.1|2634.1|2630.6|2635.1|2631.9|2632.4|2628.1|182
1616013900000|2021-03-17 20:45:00|2634.6|2631.1|2632.5|2629|2635.4|2631.6|2631.1|2627.6|203
1616014200000|2021-03-17 20:50:00|2633|2629.5|2632.2|2628.7|2634.8|2630.3|2631.5|2627.1|240
1616014500000|2021-03-17 20:55:00|2632.3|2628.8|2632.7|2629.2|2633.5|2630|2631.6|2627.4|202
1616018400000|2021-03-17 22:00:00|2633.7|2630.2|2642|2633.9|2644.4|2640.3|2633.7|2630.2|353
1616018700000|2021-03-17 22:05:00|2641.9|2635.7|2642.1|2638.6|2644.7|2641.2|2639.9|2633.4|415
1616019000000|2021-03-17 22:10:00|2642.2|2638.7|2642.9|2639.4|2643|2639.5|2639.5|2633.2|252
1616019300000|2021-03-17 22:15:00|2641.8|2638.3|2642|2638.5|2643.8|2640.3|2640.5|2634.7|263
1616019600000|2021-03-17 22:20:00|2642.1|2638.6|2638.6|2635.1|2642.3|2638.8|2638.4|2633.3|212
1616019900000|2021-03-17 22:25:00|2638.5|2635|2640.5|2637|2641.8|2638.3|2638.2|2631.1|325
1616020200000|2021-03-17 22:30:00|2640.4|2636.9|2639.8|2636.3|2641.6|2638.1|2638.8|2633.6|331
1616020500000|2021-03-17 22:35:00|2640|2636.5|2641.7|2638.2|2642.2|2638.7|2638.2|2633.3|309
1616020800000|2021-03-17 22:40:00|2640.1|2634.1|2641.6|2638.1|2642.8|2639.3|2639.2|2634.1|295
1616021100000|2021-03-17 22:45:00|2641.5|2638|2636.4|2632.9|2641.7|2638.2|2633.9|2629.5|373
1616021400000|2021-03-17 22:50:00|2636.1|2632.6|2637.9|2634.4|2640.2|2636.7|2633.8|2628.3|326
1616021700000|2021-03-17 22:55:00|2637.8|2634.3|2637.7|2634.2|2638.8|2635.3|2636.1|2629.8|269
1616022000000|2021-03-17 23:00:00|2637.9|2634.4|2638.9|2635.4|2639.8|2636.3|2635.7|2630.8|262
1616022300000|2021-03-17 23:05:00|2637.8|2634.3|2636.6|2633.1|2638.4|2634.9|2634.9|2629.1|239
1616022600000|2021-03-17 23:10:00|2635.5|2632|2636.6|2633.1|2639.1|2635.6|2634.8|2630.1|280
1616022900000|2021-03-17 23:15:00|2636.5|2633|2635.3|2631.8|2637.6|2634.1|2633.7|2628.7|350
1616023200000|2021-03-17 23:20:00|2634.5|2631|2635|2631.5|2636.2|2632.7|2633.8|2628.1|294
1616023500000|2021-03-17 23:25:00|2635.1|2631.6|2635.1|2631.6|2638|2634.5|2634.5|2629.4|289
1616023800000|2021-03-17 23:30:00|2635|2631.5|2640.6|2637.1|2644.1|2638.7|2635|2631.1|453
1616024100000|2021-03-17 23:35:00|2641.2|2637.7|2640.2|2636.7|2645.2|2639.7|2639.5|2636.1|223
1616024400000|2021-03-17 23:40:00|2640.3|2636.8|2639|2635.5|2640.5|2637.2|2637.6|2634.6|252
1616024700000|2021-03-17 23:45:00|2638.9|2635.4|2637.2|2633.7|2639.9|2636.4|2636.2|2633|233
1616025000000|2021-03-17 23:50:00|2636.7|2633.2|2637.8|2634.3|2638.3|2634.8|2635.8|2632.8|238
1616025300000|2021-03-17 23:55:00|2637.6|2634.1|2638.8|2635.3|2639.6|2636.1|2637.4|2633.9|208
1616025600000|2021-03-18 00:00:00|2638.9|2635.4|2638.5|2635|2640.3|2636.8|2636|2632.5|414
1616025900000|2021-03-18 00:05:00|2637.7|2634.2|2641.3|2637.8|2642.6|2639.1|2636.8|2633.3|580
1616026200000|2021-03-18 00:10:00|2641.4|2637.9|2642.3|2638.8|2642.5|2639|2640.3|2636.8|364
1616026500000|2021-03-18 00:15:00|2642.4|2638.9|2641|2637.5|2643.9|2640.4|2640.6|2637.3|320
1616026800000|2021-03-18 00:20:00|2640.8|2637.3|2642|2638.5|2642.9|2639.4|2639.4|2635.9|253
1616027100000|2021-03-18 00:25:00|2642.1|2638.6|2642.7|2639.2|2643.8|2640.3|2641.8|2638.3|340
1616027400000|2021-03-18 00:30:00|2642.6|2639.1|2640.6|2637.1|2643.6|2640.1|2640|2636.5|506
1616027700000|2021-03-18 00:35:00|2640.5|2637|2639.4|2635.9|2641.9|2638.4|2639.1|2635.6|246
1616028000000|2021-03-18 00:40:00|2639.5|2636|2636.8|2633.3|2640.4|2636.9|2635.3|2632.4|361
1616028300000|2021-03-18 00:45:00|2636.9|2633.4|2636.3|2632.8|2637.6|2634.4|2635.8|2632.3|353
1616028600000|2021-03-18 00:50:00|2636.2|2632.7|2635.3|2631.8|2636.7|2633.2|2634.8|2631.3|322
1616028900000|2021-03-18 00:55:00|2635.2|2631.7|2635.2|2631.7|2635.8|2632.3|2632.9|2629.4|360
1616029200000|2021-03-18 01:00:00|2635.4|2631.9|2643.1|2639.6|2650.8|2647.3|2635.2|2631.7|1062
1616029500000|2021-03-18 01:05:00|2643.3|2639.8|2648.7|2645.2|2650.4|2646.9|2643.2|2639.7|806
1616029800000|2021-03-18 01:10:00|2648.6|2645.1|2651.8|2648.3|2652.3|2648.8|2648.2|2644.7|822
1616030100000|2021-03-18 01:15:00|2651.7|2648.2|2655.4|2651.9|2656.8|2653.3|2651.1|2647.6|834
1616030400000|2021-03-18 01:20:00|2655.6|2652.1|2656|2652.5|2660.2|2656.7|2655.5|2652|789
1616030700000|2021-03-18 01:25:00|2655.9|2652.4|2652.6|2649.1|2656.3|2652.8|2651.3|2648.5|665
1616031000000|2021-03-18 01:30:00|2652.7|2649.2|2650.6|2647.1|2654.1|2650.6|2648|2644.5|788
1616031300000|2021-03-18 01:35:00|2650.7|2647.2|2652.4|2648.9|2653|2649.5|2648.8|2645.3|620
1616031600000|2021-03-18 01:40:00|2652.3|2648.8|2656.7|2653.2|2657.6|2654.1|2652.3|2648.8|687
1616031900000|2021-03-18 01:45:00|2656.6|2653.1|2658.2|2654.7|2659.2|2655.7|2655.4|2652.7|524
1616032200000|2021-03-18 01:50:00|2658.1|2654.6|2657|2653.5|2658.9|2655.4|2654.8|2651.9|433
1616032500000|2021-03-18 01:55:00|2656.9|2653.4|2657|2653.5|2662|2658.5|2655.8|2652.9|519
1616032800000|2021-03-18 02:00:00|2657.1|2653.6|2652.6|2649.1|2659.7|2656.2|2652.1|2648.6|601
1616033100000|2021-03-18 02:05:00|2652.8|2649.3|2652.2|2648.7|2654.2|2650.7|2651|2647.5|518
1616033400000|2021-03-18 02:10:00|2652.3|2648.8|2653.1|2649.6|2654.2|2650.7|2651.4|2647.9|428
1616033700000|2021-03-18 02:15:00|2653.2|2649.7|2653.9|2650.4|2655.2|2651.7|2652.3|2648.8|291
1616034000000|2021-03-18 02:20:00|2654|2650.5|2652.2|2648.7|2654|2650.5|2651.8|2648.3|373
1616034300000|2021-03-18 02:25:00|2652.1|2648.6|2658.1|2654.6|2658.4|2655.1|2651.4|2647.9|393
1616034600000|2021-03-18 02:30:00|2658.2|2654.7|2661.2|2657.7|2662.1|2658.6|2657.5|2654.2|667
1616034900000|2021-03-18 02:35:00|2661.1|2657.6|2660.2|2656.7|2662.9|2660.2|2660|2656.5|447
1616035200000|2021-03-18 02:40:00|2660.1|2656.6|2659.6|2656.1|2662|2658.8|2659|2655.5|658
1616035500000|2021-03-18 02:45:00|2659.7|2656.2|2662.5|2659|2662.9|2659.4|2659.5|2656|501
1616035800000|2021-03-18 02:50:00|2662.6|2659.1|2663.1|2659.6|2664.6|2661.1|2660.9|2657.4|501
1616036100000|2021-03-18 02:55:00|2663|2659.5|2662.3|2658.8|2664.8|2661.9|2661.5|2658|512
1616036400000|2021-03-18 03:00:00|2662.2|2658.7|2658.9|2655.4|2664.7|2661.2|2658.9|2655.4|587
1616036700000|2021-03-18 03:05:00|2659|2655.5|2656.3|2652.8|2659.1|2655.6|2653|2649.5|786
1616037000000|2021-03-18 03:10:00|2656.2|2652.7|2654.6|2651.1|2658|2654.5|2654.1|2650.6|612
1616037300000|2021-03-18 03:15:00|2654.7|2651.2|2655.1|2651.6|2656.9|2653.4|2653.6|2650.1|603
1616037600000|2021-03-18 03:20:00|2654.9|2651.4|2650.5|2647|2654.9|2651.4|2649.1|2645.6|658
1616037900000|2021-03-18 03:25:00|2650.4|2646.9|2650.8|2647.3|2651.4|2648.1|2647|2643.5|668
1616038200000|2021-03-18 03:30:00|2650.6|2647.1|2648.4|2644.9|2651.1|2647.6|2648|2644.5|539
1616038500000|2021-03-18 03:35:00|2648.5|2645|2647.1|2643.6|2649.5|2646|2645.8|2642.3|472
1616038800000|2021-03-18 03:40:00|2646.8|2643.3|2648.1|2644.6|2648.9|2645.4|2646.4|2642.9|428
1616039100000|2021-03-18 03:45:00|2648|2644.5|2647.7|2644.2|2648.9|2645.4|2647.2|2643.7|410
1616039400000|2021-03-18 03:50:00|2647.8|2644.3|2645.8|2642.3|2648.3|2644.8|2645.6|2642.1|308
1616039700000|2021-03-18 03:55:00|2645.7|2642.2|2645.3|2641.8|2646.8|2643.9|2644.4|2640.9|398
1616040000000|2021-03-18 04:00:00|2645.5|2642|2646.9|2643.4|2647.5|2644|2645.2|2641.7|307
1616040300000|2021-03-18 04:05:00|2647|2643.5|2648.7|2645.2|2649.5|2646|2646.9|2643.4|305
1616040600000|2021-03-18 04:10:00|2648.8|2645.3|2645.5|2642|2648.9|2645.4|2645.3|2641.8|360
1616040900000|2021-03-18 04:15:00|2645.4|2641.9|2642.4|2638.9|2645.8|2642.3|2642.3|2638.8|338
1616041200000|2021-03-18 04:20:00|2642.5|2639|2642.6|2639.1|2642.9|2640.1|2641.1|2637.6|293
1616041500000|2021-03-18 04:25:00|2642.7|2639.2|2643.8|2640.3|2644.5|2641|2641.9|2638.8|295
1616041800000|2021-03-18 04:30:00|2643.7|2640.2|2645.3|2641.8|2645.8|2642.3|2642.1|2638.6|349
1616042100000|2021-03-18 04:35:00|2645.2|2641.7|2647.3|2643.8|2647.6|2644.1|2645|2641.5|243
1616042400000|2021-03-18 04:40:00|2647.4|2643.9|2648.2|2644.7|2648.5|2645.4|2647.1|2643.6|244
1616042700000|2021-03-18 04:45:00|2648.1|2644.6|2650|2646.5|2651|2647.5|2648|2644.5|289
1616043000000|2021-03-18 04:50:00|2650.1|2646.6|2651.9|2648.4|2652.2|2648.7|2649.9|2646.4|188
1616043300000|2021-03-18 04:55:00|2651.8|2648.3|2651.9|2648.4|2652.8|2649.3|2651.5|2648|208
1616043600000|2021-03-18 05:00:00|2651.8|2648.3|2651.7|2648.2|2653.2|2649.7|2650.5|2647|291
1616043900000|2021-03-18 05:05:00|2651.8|2648.3|2652.3|2648.8|2653.1|2649.6|2651.4|2648.1|235
1616044200000|2021-03-18 05:10:00|2652.4|2648.9|2654.2|2650.7|2655.7|2652.2|2651.1|2647.9|316
1616044500000|2021-03-18 05:15:00|2653.9|2650.4|2654.1|2650.6|2656|2653|2653.7|2650.2|354
1616044800000|2021-03-18 05:20:00|2654.2|2650.7|2652.5|2649|2654.6|2651.1|2651.4|2648.5|270
1616045100000|2021-03-18 05:25:00|2652.3|2648.8|2652.2|2648.7|2653.3|2649.9|2651.7|2648.3|300
1616045400000|2021-03-18 05:30:00|2652.1|2648.6|2656.2|2652.7|2657.7|2654.2|2647.9|2644.4|677
1616045700000|2021-03-18 05:35:00|2656.3|2652.8|2653.7|2650.2|2656.8|2653.3|2652.9|2649.4|509
1616046000000|2021-03-18 05:40:00|2654.2|2650.7|2650.5|2647|2655|2651.5|2650.2|2646.7|678
1616046300000|2021-03-18 05:45:00|2650.6|2647.1|2652.6|2649.1|2653|2649.5|2648.5|2645|616
1616046600000|2021-03-18 05:50:00|2652.9|2649.4|2651.4|2647.9|2653.3|2649.8|2649.7|2646.2|406
1616046900000|2021-03-18 05:55:00|2651.3|2647.8|2650.3|2646.8|2653.4|2649.9|2649.6|2646.1|387
1616047200000|2021-03-18 06:00:00|2650.2|2646.7|2649.3|2645.8|2651|2647.5|2647.6|2644.1|481
1616047500000|2021-03-18 06:05:00|2649.1|2645.6|2651.3|2647.8|2652.1|2648.6|2648.3|2644.8|350
1616047800000|2021-03-18 06:10:00|2651.2|2647.7|2652.7|2649.2|2653|2649.5|2650.6|2647.2|347
1616048100000|2021-03-18 06:15:00|2652.9|2649.4|2653.5|2650|2655.2|2652.4|2651.7|2648.2|384
1616048400000|2021-03-18 06:20:00|2653.8|2650.3|2657.3|2653.8|2657.3|2653.8|2653.6|2650.2|321
1616048700000|2021-03-18 06:25:00|2657.4|2653.9|2657.3|2653.8|2658.9|2655.4|2656|2652.6|413
1616049000000|2021-03-18 06:30:00|2656.9|2653.4|2659.3|2655.8|2660.4|2656.9|2656|2652.5|425
1616049300000|2021-03-18 06:35:00|2659.5|2656|2662.1|2658.6|2663.4|2659.9|2658.7|2655.2|588
1616049600000|2021-03-18 06:40:00|2662|2658.5|2658.7|2655.2|2663.5|2660.4|2658.2|2654.7|556
1616049900000|2021-03-18 06:45:00|2658.6|2655.1|2660|2656.5|2661.8|2658.3|2658.6|2655.1|525
1616050200000|2021-03-18 06:50:00|2660.1|2656.6|2660.2|2656.7|2662.1|2658.6|2659.1|2655.6|524
1616050500000|2021-03-18 06:55:00|2660.5|2657|2661.9|2658.4|2663.6|2660.1|2657.7|2654.2|617
1616050800000|2021-03-18 07:00:00|2661.8|2658.3|2664.8|2661.3|2664.8|2661.3|2659.1|2655.6|496
1616051100000|2021-03-18 07:05:00|2664.7|2661.2|2664|2660.5|2665.8|2662.3|2658.8|2655.3|670
1616051400000|2021-03-18 07:10:00|2664.1|2660.6|2660.8|2657.3|2664.9|2661.4|2660.6|2657.1|498
1616051700000|2021-03-18 07:15:00|2660.6|2657.1|2659|2655.5|2661.2|2657.7|2656.8|2653.6|662
1616052000000|2021-03-18 07:20:00|2659.1|2655.6|2650.3|2646.8|2659.4|2656.7|2649.8|2646.3|979
1616052300000|2021-03-18 07:25:00|2650.1|2646.6|2647.5|2644|2651.1|2647.8|2643|2639.5|880
1616052600000|2021-03-18 07:30:00|2647.4|2643.9|2642.7|2639.2|2648|2644.7|2642.1|2638.6|963
1616052900000|2021-03-18 07:35:00|2642.6|2639.1|2639.8|2636.3|2644|2640.5|2634.3|2630.8|976
1616053200000|2021-03-18 07:40:00|2639.9|2636.4|2635.3|2631.8|2640.1|2637|2634.8|2631.3|878
1616053500000|2021-03-18 07:45:00|2635.2|2631.7|2637.5|2634|2638.7|2635.2|2633.7|2630.7|968
1616053800000|2021-03-18 07:50:00|2637.6|2634.1|2640|2636.5|2641.1|2637.6|2636.3|2632.8|1018
1616054100000|2021-03-18 07:55:00|2640.5|2637|2637.9|2634.4|2640.9|2637.4|2637.2|2633.7|988
1616054400000|2021-03-18 08:00:00|2637.7|2634.2|2642.5|2639|2643.1|2639.6|2636.1|2632.6|1031
1616054700000|2021-03-18 08:05:00|2642.8|2639.3|2639.6|2636.1|2644.7|2641.2|2638.5|2635.8|880
1616055000000|2021-03-18 08:10:00|2640|2636.5|2641.5|2638|2642.1|2638.6|2637.5|2634|876
1616055300000|2021-03-18 08:15:00|2641.4|2637.9|2641.8|2638.3|2643.7|2640.2|2640|2636.5|717
1616055600000|2021-03-18 08:20:00|2641.6|2638.1|2642.2|2638.7|2643.1|2639.6|2639.8|2636.3|651
1616055900000|2021-03-18 08:25:00|2642.3|2638.8|2638.1|2634.6|2643.1|2639.6|2637.6|2634.3|591
1616056200000|2021-03-18 08:30:00|2638|2634.5|2633.9|2630.4|2639.3|2635.8|2631.5|2628.8|553
1616056500000|2021-03-18 08:35:00|2634.1|2630.6|2637.3|2633.8|2639.2|2635.7|2631.1|2628.4|639
1616056800000|2021-03-18 08:40:00|2637.1|2633.6|2632.5|2629|2638.4|2634.9|2632.2|2628.7|710
1616057100000|2021-03-18 08:45:00|2632.6|2629.1|2628.2|2624.7|2633.8|2630.3|2625.9|2622.4|955
1616057400000|2021-03-18 08:50:00|2628|2624.5|2622|2618.5|2628.3|2624.8|2615.8|2612.3|993
1616057700000|2021-03-18 08:55:00|2621.9|2618.4|2626.1|2622.6|2629.3|2625.8|2620.6|2618.1|806
1616058000000|2021-03-18 09:00:00|2626.2|2622.7|2625.3|2621.8|2626.5|2623.1|2622.1|2619.1|676
1616058300000|2021-03-18 09:05:00|2625.2|2621.7|2629.1|2625.6|2629.7|2626.2|2624.4|2621.3|622
1616058600000|2021-03-18 09:10:00|2629|2625.5|2628.2|2626.2|2630.3|2627.3|2627.2|2624.5|556
1616058900000|2021-03-18 09:15:00|2628.9|2625.4|2630|2628|2633.3|2630.1|2628.6|2625.4|560
1616059200000|2021-03-18 09:20:00|2630.2|2628.2|2631.5|2628|2632.8|2630.1|2629.3|2625.9|574
1616059500000|2021-03-18 09:25:00|2631.6|2628.1|2628.1|2624.6|2631.6|2628.1|2626|2622.5|515
1616059800000|2021-03-18 09:30:00|2628.3|2624.8|2631|2627.5|2631|2627.5|2627.5|2624|399
1616060100000|2021-03-18 09:35:00|2630.9|2627.4|2629.6|2626.1|2631|2627.5|2628.9|2625.4|410
1616060400000|2021-03-18 09:40:00|2629.8|2626.3|2628.3|2624.8|2630|2626.5|2627|2623.5|383
1616060700000|2021-03-18 09:45:00|2628.1|2624.6|2625.5|2622|2628.7|2625.9|2624.8|2621.3|521
1616061000000|2021-03-18 09:50:00|2625.3|2621.8|2619.8|2616.3|2625.9|2622.4|2619.4|2615.9|470
1616061300000|2021-03-18 09:55:00|2619.9|2616.4|2619.7|2616.2|2620.5|2617.8|2612.1|2608.6|780
1616061600000|2021-03-18 10:00:00|2620.1|2616.6|2621.4|2617.9|2621.6|2618.7|2614.9|2611.4|791
1616061900000|2021-03-18 10:05:00|2621.1|2617.6|2620.7|2617.2|2622.4|2619.2|2619.1|2616.1|782
1616062200000|2021-03-18 10:10:00|2620.6|2617.1|2613.7|2610.2|2621.5|2618.7|2613.3|2609.8|692
1616062500000|2021-03-18 10:15:00|2613.8|2610.3|2616.9|2613.4|2618.6|2615.5|2613.2|2609.7|566
1616062800000|2021-03-18 10:20:00|2616.7|2613.2|2616.3|2612.8|2616.7|2613.3|2613.6|2610.4|542
1616063100000|2021-03-18 10:25:00|2616|2612.5|2615.6|2612.1|2616.2|2612.7|2610|2606.5|554
1616063400000|2021-03-18 10:30:00|2615.7|2612.2|2618.6|2615.1|2619.1|2615.8|2613.8|2610.4|617
1616063700000|2021-03-18 10:35:00|2618.7|2615.2|2619.2|2615.7|2621.4|2617.9|2617.9|2614.4|695
1616064000000|2021-03-18 10:40:00|2619.3|2615.8|2619.8|2616.3|2620.8|2617.8|2618.7|2615.2|592
1616064300000|2021-03-18 10:45:00|2619.6|2616.1|2618.5|2615|2619.7|2616.2|2617|2613.5|680
1616064600000|2021-03-18 10:50:00|2618.6|2615.1|2620.5|2617|2622|2618.5|2618.1|2614.6|709
1616064900000|2021-03-18 10:55:00|2620.8|2617.3|2618|2614.5|2621.4|2617.9|2616.9|2613.4|672
1616065200000|2021-03-18 11:00:00|2618.5|2615|2621.3|2617.8|2622.2|2618.9|2616.4|2612.9|912
1616065500000|2021-03-18 11:05:00|2621.5|2618|2625.1|2621.6|2625.4|2622.6|2620.9|2617.5|694
1616065800000|2021-03-18 11:10:00|2624.9|2621.4|2622|2618.5|2625.8|2623.1|2621.5|2618|649
1616066100000|2021-03-18 11:15:00|2622.1|2618.6|2623|2619.5|2623.6|2620.1|2619.5|2616.2|618
1616066400000|2021-03-18 11:20:00|2622.9|2619.4|2622.1|2618.6|2625|2621.7|2621.1|2617.8|705
1616066700000|2021-03-18 11:25:00|2622.4|2618.9|2618.2|2614.7|2622.4|2618.9|2616|2612.8|772
1616067000000|2021-03-18 11:30:00|2618|2614.5|2615|2611.5|2618|2614.5|2613.6|2610.1|968
1616067300000|2021-03-18 11:35:00|2614.9|2611.4|2612.8|2609.3|2615.8|2612.3|2608.9|2605.4|1112
1616067600000|2021-03-18 11:40:00|2612.7|2609.2|2610.9|2608.9|2612.9|2609.5|2609.8|2606.5|824
1616067900000|2021-03-18 11:45:00|2611|2609|2613.7|2610.2|2615.4|2612.2|2609.2|2606|1001
1616068200000|2021-03-18 11:50:00|2613.6|2610.1|2614|2610.5|2616.5|2613.7|2611.7|2608.2|827
1616068500000|2021-03-18 11:55:00|2613.9|2610.4|2614.7|2611.2|2616.4|2613.4|2612.3|2609.3|756
1616068800000|2021-03-18 12:00:00|2614.8|2611.3|2622.9|2620.9|2624.9|2621.9|2614.8|2611.3|935
1616069100000|2021-03-18 12:05:00|2622.5|2620.5|2620.7|2617.2|2623.3|2620.5|2618.5|2615.4|763
1616069400000|2021-03-18 12:10:00|2620.4|2616.9|2618.5|2615|2622.1|2618.6|2617.5|2614|881
1616069700000|2021-03-18 12:15:00|2618.8|2615.3|2616.5|2613|2618.8|2615.7|2612|2608.7|1065
1616070000000|2021-03-18 12:20:00|2616.3|2612.8|2618.7|2615.2|2618.8|2615.3|2612.2|2608.7|969
1616070300000|2021-03-18 12:25:00|2619.1|2615.6|2618.2|2614.7|2620.5|2617.5|2616.2|2613.5|467
1616070600000|2021-03-18 12:30:00|2617.5|2614|2623.1|2619.6|2624.5|2621|2614.7|2611.2|1069
1616070900000|2021-03-18 12:35:00|2623|2619.5|2619|2617|2624.9|2621.4|2618.7|2615.2|941
1616071200000|2021-03-18 12:40:00|2619.1|2617.1|2613.8|2611.8|2619.7|2617.3|2611.4|2607.9|1199
1616071500000|2021-03-18 12:45:00|2613.9|2611.9|2616.8|2614.8|2618|2615.2|2612.4|2609.5|1244
1616071800000|2021-03-18 12:50:00|2616.7|2614.7|2619.8|2616.3|2620.1|2617.9|2616.1|2613.8|1117
1616072100000|2021-03-18 12:55:00|2619.5|2616|2616.8|2613.3|2621.7|2618.8|2615.3|2612.8|1091
1616072400000|2021-03-18 13:00:00|2616.6|2613.1|2607.8|2605.8|2619.4|2617.1|2605.9|2603.9|1468
1616072700000|2021-03-18 13:05:00|2607.3|2605.3|2598.7|2595.2|2609.7|2607|2594.6|2592|1369
1616073000000|2021-03-18 13:10:00|2599|2595.5|2597.6|2595.6|2600|2597|2593.8|2590.4|1381
1616073300000|2021-03-18 13:15:00|2597.5|2595.5|2598.6|2595.1|2600.2|2597.3|2595.3|2592.3|1225
1616073600000|2021-03-18 13:20:00|2598.7|2595.2|2598.1|2594.6|2600.9|2598.6|2595|2593|1115
1616073900000|2021-03-18 13:25:00|2598|2594.5|2586.6|2584.6|2598.2|2595.2|2584.2|2582.2|1085
1616074200000|2021-03-18 13:30:00|2586.7|2584.7|2598.5|2595|2600.8|2598.2|2585.8|2582.4|890
1616074500000|2021-03-18 13:35:00|2598.4|2594.9|2597.7|2594.2|2598.7|2595.8|2591.1|2587.7|862
1616074800000|2021-03-18 13:40:00|2597.9|2594.4|2602.4|2598.9|2604.6|2602.1|2597.7|2594.2|827
1616075100000|2021-03-18 13:45:00|2602.5|2599|2596.7|2594.7|2603.5|2600.4|2596|2592.9|741
1616075400000|2021-03-18 13:50:00|2596.9|2594.9|2601.7|2599.7|2604.3|2602.3|2595.6|2592.9|781
1616075700000|2021-03-18 13:55:00|2601.6|2599.6|2605.2|2603.2|2607.4|2604.6|2599.6|2597.6|911
1616076000000|2021-03-18 14:00:00|2605.6|2602.1|2608.2|2604.7|2609.7|2607.2|2599.8|2597.8|1133
1616076300000|2021-03-18 14:05:00|2608.4|2604.9|2608.9|2606.9|2611.3|2608.7|2606.7|2604.4|1022
1616076600000|2021-03-18 14:10:00|2608.6|2606.6|2606.8|2604.8|2609.2|2607.2|2604.1|2601.6|928
1616076900000|2021-03-18 14:15:00|2606.7|2604.7|2608.5|2606.5|2610.3|2606.8|2602.7|2599.6|953
1616077200000|2021-03-18 14:20:00|2608.9|2606.9|2603.8|2601.8|2609|2607|2602.9|2600.7|724
1616077500000|2021-03-18 14:25:00|2603.7|2601.7|2603.5|2601.5|2609.3|2606.5|2602|2600|846
1616077800000|2021-03-18 14:30:00|2603.6|2601.6|2606|2604|2608.8|2605.3|2599.1|2596.9|954
1616078100000|2021-03-18 14:35:00|2605.9|2603.9|2610|2608|2612.9|2610.3|2604|2601.2|1079
1616078400000|2021-03-18 14:40:00|2609.9|2607.9|2606.9|2604.9|2613.3|2610.9|2606|2603.5|1042
1616078700000|2021-03-18 14:45:00|2607.6|2604.1|2605|2603|2608.3|2605.6|2603.7|2601.1|799
1616079000000|2021-03-18 14:50:00|2605.1|2603.1|2609.2|2607.2|2609.4|2607.2|2602.2|2599.3|805
1616079300000|2021-03-18 14:55:00|2609.1|2607.1|2610.3|2608.3|2611.6|2609.6|2607.8|2605.3|767
1616079600000|2021-03-18 15:00:00|2610.2|2608.2|2611.1|2609.1|2615.1|2612.8|2608.3|2605.9|900
1616079900000|2021-03-18 15:05:00|2611.2|2609.2|2616|2614|2616.6|2614.6|2610.4|2608.4|798
1616080200000|2021-03-18 15:10:00|2615.8|2613.8|2611.8|2609.8|2616.8|2614.8|2611.7|2609|734
1616080500000|2021-03-18 15:15:00|2611.7|2609.7|2616.8|2614.8|2618.6|2616|2611.3|2608.8|707
1616080800000|2021-03-18 15:20:00|2616.9|2614.9|2616.9|2613.4|2618.5|2616.1|2614.9|2612.6|593
1616081100000|2021-03-18 15:25:00|2616.2|2614.2|2618.3|2616.3|2619.4|2617|2614|2611.6|636
1616081400000|2021-03-18 15:30:00|2618.4|2616.4|2616.3|2614.3|2619.1|2617|2616|2614|565
1616081700000|2021-03-18 15:35:00|2616.4|2614.4|2617.9|2615.9|2619.8|2617.3|2614.7|2612.2|541
1616082000000|2021-03-18 15:40:00|2618|2616|2622.4|2618.9|2623.8|2621.3|2618|2615.4|570
1616082300000|2021-03-18 15:45:00|2621.8|2619.8|2620.4|2618.4|2623.6|2620.6|2618.2|2616.2|704
1616082600000|2021-03-18 15:50:00|2620.3|2618.3|2622.6|2620.6|2623.9|2621.9|2619.9|2617.6|704
1616082900000|2021-03-18 15:55:00|2622.5|2620.5|2621.5|2619.5|2623|2621|2619.6|2617.4|731
1616083200000|2021-03-18 16:00:00|2621.7|2619.7|2625.8|2623.8|2628|2625.4|2621.6|2619.6|880
1616083500000|2021-03-18 16:05:00|2625.7|2623.7|2626.6|2623.1|2628.3|2624.9|2624.1|2621.5|718
1616083800000|2021-03-18 16:10:00|2626.5|2623|2630.5|2628.5|2631.3|2628.7|2626.3|2623|873
1616084100000|2021-03-18 16:15:00|2630.6|2628.6|2629.1|2627.1|2632.3|2629.3|2628|2625.3|875
1616084400000|2021-03-18 16:20:00|2629.4|2627.4|2635.8|2632.3|2636.1|2633.1|2629.3|2626.5|809
1616084700000|2021-03-18 16:25:00|2635.7|2632.2|2633.8|2630.3|2636.1|2633.3|2633|2630.1|729
1616085000000|2021-03-18 16:30:00|2633.7|2630.2|2631.2|2627.7|2634.8|2632|2630.3|2627.3|659
1616085300000|2021-03-18 16:35:00|2631.3|2627.8|2627.6|2625.6|2631.6|2628.7|2627.3|2624.6|655
1616085600000|2021-03-18 16:40:00|2627.5|2625.5|2625.4|2621.9|2629.4|2626.8|2624.6|2621.3|542
1616085900000|2021-03-18 16:45:00|2625.5|2622|2624.2|2620.7|2626.1|2623.3|2622.9|2620.3|615
1616086200000|2021-03-18 16:50:00|2624.3|2620.8|2622.3|2620.3|2624.7|2621.7|2622.2|2619.4|451
1616086500000|2021-03-18 16:55:00|2622.4|2620.4|2618.2|2616.2|2623.6|2620.9|2617.6|2614.2|729
1616086800000|2021-03-18 17:00:00|2618.4|2616.4|2619.5|2617.5|2621.1|2618.4|2617.9|2615.3|502
1616087100000|2021-03-18 17:05:00|2619.6|2617.6|2616.8|2613.3|2621.3|2618.9|2615.7|2613.1|598
1616087400000|2021-03-18 17:10:00|2616.7|2613.2|2618|2616|2618.4|2616.1|2613.6|2611.5|495
1616087700000|2021-03-18 17:15:00|2617.9|2615.9|2621.9|2618.4|2622.2|2619.8|2617.7|2615.4|411
1616088000000|2021-03-18 17:20:00|2621.8|2618.3|2630.2|2626.7|2631.3|2628.5|2620.2|2617.7|555
1616088300000|2021-03-18 17:25:00|2630.3|2626.8|2629.1|2625.6|2632.2|2629.4|2627.8|2625.5|606
1616088600000|2021-03-18 17:30:00|2629.2|2625.7|2629.3|2627.3|2630.2|2627.5|2627.9|2625.1|520
1616088900000|2021-03-18 17:35:00|2629.6|2627.6|2627.2|2625.2|2630.7|2627.9|2626.8|2624|496
1616089200000|2021-03-18 17:40:00|2627.5|2625.5|2627.3|2625.3|2629.2|2626.8|2626.2|2623.8|540
1616089500000|2021-03-18 17:45:00|2627.2|2625.2|2623.5|2621.5|2628.8|2625.8|2622.9|2620.6|514
1616089800000|2021-03-18 17:50:00|2623.6|2621.6|2622.1|2620.1|2625.1|2623.1|2621.9|2619.7|488
1616090100000|2021-03-18 17:55:00|2622.2|2620.2|2621.7|2619.7|2623.4|2621.4|2621.7|2619.7|325
1616090400000|2021-03-18 18:00:00|2621.9|2619.9|2617.6|2615.6|2623.1|2621.1|2617.1|2614.2|516
1616090700000|2021-03-18 18:05:00|2617.5|2615.5|2617.3|2615.3|2618.7|2616.7|2616.7|2614.2|381
1616091000000|2021-03-18 18:10:00|2617.2|2615.2|2614.6|2612.6|2617.4|2615.4|2612.7|2610.7|441
1616091300000|2021-03-18 18:15:00|2614.5|2612.5|2609.8|2607.8|2614.5|2612.5|2608.1|2606.1|571
1616091600000|2021-03-18 18:20:00|2609.9|2607.9|2611.6|2609.6|2614.6|2612.5|2609.8|2607.8|596
1616091900000|2021-03-18 18:25:00|2611.5|2609.5|2609.9|2607.9|2611.8|2609.8|2608.8|2606.7|426
1616092200000|2021-03-18 18:30:00|2610.1|2608.1|2606.9|2603.4|2611.9|2609.3|2606|2603|563
1616092500000|2021-03-18 18:35:00|2605.9|2603.9|2603|2601|2607.4|2604.1|2602|2599.9|581
1616092800000|2021-03-18 18:40:00|2603.2|2601.2|2600.8|2598.8|2603.2|2601.2|2599.7|2596.6|502
1616093100000|2021-03-18 18:45:00|2600.9|2598.9|2602.8|2600.8|2604.3|2601.6|2599.7|2597.1|612
1616093400000|2021-03-18 18:50:00|2602.7|2600.7|2600.9|2597.4|2604.5|2601.7|2598.4|2595.7|548
1616093700000|2021-03-18 18:55:00|2601|2597.5|2604.7|2602.7|2605.4|2602.9|2598.5|2595.7|634
1616094000000|2021-03-18 19:00:00|2604.6|2602.6|2601.8|2598.3|2607.3|2604.4|2600.8|2597.9|831
1616094300000|2021-03-18 19:05:00|2601.7|2598.2|2601.8|2599.8|2602.7|2599.9|2595.8|2592.9|801
1616094600000|2021-03-18 19:10:00|2601.9|2599.9|2604.4|2600.9|2605.1|2602.2|2600.4|2598|663
1616094900000|2021-03-18 19:15:00|2604.1|2600.6|2604|2600.5|2604.6|2601.5|2601|2597.9|712
1616095200000|2021-03-18 19:20:00|2603.8|2600.3|2602.3|2598.8|2605.3|2601.8|2600.5|2597.7|709
1616095500000|2021-03-18 19:25:00|2602.4|2598.9|2604.9|2602.9|2605|2603|2599|2595.9|645
1616095800000|2021-03-18 19:30:00|2604.8|2602.8|2599|2597|2604.8|2602.8|2598.8|2596.8|576
1616096100000|2021-03-18 19:35:00|2598.9|2596.9|2600.1|2598.1|2601.6|2599.3|2597.9|2595.1|713
1616096400000|2021-03-18 19:40:00|2601|2597.5|2598.7|2595.2|2601.3|2598.3|2597.7|2594.6|663
1616096700000|2021-03-18 19:45:00|2598.9|2595.4|2594.1|2592.1|2599.9|2597.3|2593.4|2590.8|689
1616097000000|2021-03-18 19:50:00|2594|2592|2593.1|2591.1|2595.9|2592.4|2592.5|2589.8|751
1616097300000|2021-03-18 19:55:00|2593|2591|2599.3|2595.8|2600.3|2597|2593|2590.1|870
1616097600000|2021-03-18 20:00:00|2599.1|2595.6|2601.8|2598.3|2603.1|2599.6|2598.5|2595|549
1616097900000|2021-03-18 20:05:00|2602.1|2598.6|2603.4|2599.9|2604.3|2600.8|2600.1|2597.4|451
1616098200000|2021-03-18 20:10:00|2603.3|2599.8|2603.1|2599.6|2604.6|2601.1|2602.4|2598.9|292
1616098500000|2021-03-18 20:15:00|2603|2599.5|2603.9|2600.4|2604.3|2601.3|2602.8|2599.3|183
1616098800000|2021-03-18 20:20:00|2603.6|2600.1|2604.1|2600.6|2605.1|2601.7|2602.7|2599.3|212
1616099100000|2021-03-18 20:25:00|2604|2600.5|2603.4|2599.9|2604.7|2601.6|2602.3|2599.5|169
1616099400000|2021-03-18 20:30:00|2603.7|2600.2|2604.6|2601.1|2605.7|2602.8|2603.2|2599.9|268
1616099700000|2021-03-18 20:35:00|2604.5|2601|2604.6|2601.1|2605.5|2602|2602.5|2599.8|206
1616100000000|2021-03-18 20:40:00|2604.7|2601.2|2606.7|2603.2|2607.6|2604.1|2604.6|2601.1|228
1616100300000|2021-03-18 20:45:00|2606.5|2603|2607.8|2604.3|2607.8|2604.3|2604.8|2601.3|265
1616100600000|2021-03-18 20:50:00|2607.7|2604.2|2608.8|2605.3|2609.1|2605.6|2607|2603.3|214
1616100900000|2021-03-18 20:55:00|2608.7|2605.2|2609.1|2605.6|2610.3|2606.8|2607.8|2603.6|203
1616104800000|2021-03-18 22:00:00|2609.2|2605.7|2608|2604.5|2609.5|2606|2604.9|2601.4|258
1616105100000|2021-03-18 22:05:00|2610.1|2604.9|2610.3|2606.8|2614.3|2608.4|2608.3|2604.8|191
1616105400000|2021-03-18 22:10:00|2610.6|2607.1|2610.8|2607.3|2616.2|2610.1|2610.1|2606.6|262
1616105700000|2021-03-18 22:15:00|2610.9|2607.4|2611.4|2607.9|2614.3|2608.6|2609.4|2605.9|229
1616106000000|2021-03-18 22:20:00|2611.3|2607.8|2609.7|2606.2|2614.5|2608.7|2608.8|2605.3|176
1616106300000|2021-03-18 22:25:00|2609.4|2605.9|2608.7|2605.2|2612.5|2606.5|2607|2603.5|316
1616106600000|2021-03-18 22:30:00|2608.6|2605.1|2608.7|2605.2|2609.4|2605.9|2607.7|2604.2|195
1616106900000|2021-03-18 22:35:00|2608.9|2605.4|2608.3|2604.8|2609.8|2606.3|2607.6|2604.1|241
1616107200000|2021-03-18 22:40:00|2608.4|2604.9|2606.2|2602.7|2608.5|2605|2603.3|2599.8|244
1616107500000|2021-03-18 22:45:00|2606.1|2602.6|2606.7|2603.2|2607.1|2603.6|2604.4|2600.9|268
1616107800000|2021-03-18 22:50:00|2606.5|2603|2605.7|2602.2|2607.6|2604.1|2605.6|2602.1|205
1616108100000|2021-03-18 22:55:00|2605.9|2602.4|2604.1|2600.6|2606.5|2603|2603.4|2599.9|267
1616108400000|2021-03-18 23:00:00|2604.2|2600.7|2601|2597.5|2604.5|2601|2598.9|2595.4|406
1616108700000|2021-03-18 23:05:00|2600.7|2597.2|2600.6|2597.1|2602.3|2598.8|2599.4|2595.9|299
1616109000000|2021-03-18 23:10:00|2600.7|2597.2|2601|2597.5|2601.5|2598|2598.6|2595.1|283
1616109300000|2021-03-18 23:15:00|2601.2|2597.7|2603.1|2599.6|2604.3|2600.8|2598.5|2595|388
1616109600000|2021-03-18 23:20:00|2603|2599.5|2603.2|2599.7|2603.4|2599.9|2601.8|2598.3|316
1616109900000|2021-03-18 23:25:00|2603|2599.5|2600.9|2597.4|2603.2|2599.7|2600.3|2596.8|264
1616110200000|2021-03-18 23:30:00|2600.8|2597.3|2599.8|2596.3|2601.3|2597.9|2599.3|2595.8|240
1616110500000|2021-03-18 23:35:00|2599.9|2596.4|2599.8|2596.3|2601.1|2597.6|2598.5|2595|251
1616110800000|2021-03-18 23:40:00|2599.9|2596.4|2600.4|2596.9|2601.4|2597.9|2599.3|2595.8|231
1616111100000|2021-03-18 23:45:00|2600.5|2597|2603.3|2599.8|2603.4|2599.9|2600.1|2596.6|225
1616111400000|2021-03-18 23:50:00|2603.2|2599.7|2606.4|2602.9|2606.5|2603|2602.9|2599.4|247
1616111700000|2021-03-18 23:55:00|2606.3|2602.8|2605.5|2602|2606.8|2603.3|2604.9|2601.4|246
1616112000000|2021-03-19 00:00:00|2605.4|2601.9|2604.8|2601.3|2606.3|2602.8|2602.4|2598.9|604
1616112300000|2021-03-19 00:05:00|2604.9|2601.4|2603.7|2600.2|2606.3|2602.8|2602.9|2599.4|427
1616112600000|2021-03-19 00:10:00|2603.3|2599.8|2604|2600.5|2605|2601.5|2602.5|2599|336
1616112900000|2021-03-19 00:15:00|2603.9|2600.4|2604|2600.5|2606.1|2602.6|2602.7|2599.2|342
1616113200000|2021-03-19 00:20:00|2604.5|2601|2604.9|2601.4|2606.2|2602.7|2603.6|2600.1|392
1616113500000|2021-03-19 00:25:00|2605.1|2601.6|2606.5|2603|2607.9|2604.4|2604.9|2601.4|332
1616113800000|2021-03-19 00:30:00|2606.6|2603.1|2604.8|2601.3|2606.8|2603.3|2602.7|2599.2|460
1616114100000|2021-03-19 00:35:00|2604.5|2601|2602.4|2598.9|2605.2|2601.7|2602.4|2598.9|323
1616114400000|2021-03-19 00:40:00|2602.3|2598.8|2602.9|2599.4|2604.1|2600.6|2601.5|2598|325
1616114700000|2021-03-19 00:45:00|2602.8|2599.3|2604.9|2601.4|2605|2602.2|2601.4|2598.9|266
1616115000000|2021-03-19 00:50:00|2605.1|2601.6|2603.8|2600.3|2605.1|2601.6|2601.8|2598.3|321
1616115300000|2021-03-19 00:55:00|2603.9|2600.4|2601.6|2598.1|2603.9|2600.4|2600.9|2597.4|403
1616115600000|2021-03-19 01:00:00|2601.7|2598.2|2599.2|2595.7|2607|2603.5|2596.8|2593.3|1083
1616115900000|2021-03-19 01:05:00|2599.7|2596.2|2598.5|2595|2602|2598.5|2596.2|2592.7|751
1616116200000|2021-03-19 01:10:00|2598.3|2594.8|2591.9|2588.4|2598.3|2594.8|2589.9|2586.4|856
1616116500000|2021-03-19 01:15:00|2591.5|2588|2595.3|2591.8|2595.9|2592.4|2589.4|2585.9|666
1616116800000|2021-03-19 01:20:00|2595.2|2591.7|2592.4|2588.9|2595.5|2592|2590|2586.5|636
1616117100000|2021-03-19 01:25:00|2592.3|2588.8|2592.8|2589.3|2594.7|2591.2|2590.9|2587.4|528
1616117400000|2021-03-19 01:30:00|2592.7|2589.2|2596.4|2592.9|2597|2593.5|2592.3|2588.8|712
1616117700000|2021-03-19 01:35:00|2596.3|2592.8|2597.2|2593.7|2597.6|2594.1|2594.1|2590.6|551
1616118000000|2021-03-19 01:40:00|2597.1|2593.6|2598.6|2595.1|2599.3|2596.3|2595.9|2592.4|485
1616118300000|2021-03-19 01:45:00|2598.8|2595.3|2600.3|2596.8|2601.2|2597.8|2597.4|2593.9|569
1616118600000|2021-03-19 01:50:00|2600.4|2596.9|2600.5|2597|2601.5|2598|2598.9|2595.4|487
1616118900000|2021-03-19 01:55:00|2600.4|2596.9|2602.3|2598.8|2602.3|2598.8|2600.4|2596.9|339
1616119200000|2021-03-19 02:00:00|2602.2|2598.7|2597.9|2594.4|2602.2|2598.7|2597.8|2594.3|372
1616119500000|2021-03-19 02:05:00|2597.8|2594.3|2597.1|2593.6|2599|2595.5|2596.7|2593.2|382
1616119800000|2021-03-19 02:10:00|2596.8|2593.3|2595.1|2591.6|2597|2593.5|2594.5|2591|524
1616120100000|2021-03-19 02:15:00|2595.2|2591.7|2594.9|2591.4|2596.8|2593.3|2594.7|2591.2|286
1616120400000|2021-03-19 02:20:00|2595|2591.5|2595.6|2592.1|2595.9|2592.4|2593|2589.5|457
1616120700000|2021-03-19 02:25:00|2595.5|2592|2597|2593.5|2597.3|2593.8|2591.9|2588.7|450
1616121000000|2021-03-19 02:30:00|2597.1|2593.6|2598.3|2594.8|2599.2|2595.7|2596|2592.5|424
1616121300000|2021-03-19 02:35:00|2598.2|2594.7|2599.4|2595.9|2600|2596.5|2597.4|2593.9|279
1616121600000|2021-03-19 02:40:00|2599.5|2596|2595.8|2592.3|2600|2596.5|2595.8|2592.3|317
1616121900000|2021-03-19 02:45:00|2596.2|2592.7|2599.7|2596.2|2600|2596.5|2596.1|2592.6|368
1616122200000|2021-03-19 02:50:00|2599.6|2596.1|2597.5|2594|2600|2596.5|2597.1|2593.6|407
1616122500000|2021-03-19 02:55:00|2597.4|2593.9|2596.4|2592.9|2598.2|2594.7|2595.6|2592.1|334
1616122800000|2021-03-19 03:00:00|2596.5|2593|2594.8|2591.3|2596.5|2593|2591.9|2588.4|505
1616123100000|2021-03-19 03:05:00|2594.9|2591.4|2594.4|2590.9|2596.9|2593.4|2594.2|2590.7|461
1616123400000|2021-03-19 03:10:00|2594.3|2590.8|2594.3|2590.8|2596.2|2592.7|2592.9|2589.4|357
1616123700000|2021-03-19 03:15:00|2594.6|2591.1|2598|2594.5|2598.1|2594.6|2594.3|2590.8|481
1616124000000|2021-03-19 03:20:00|2597.9|2594.4|2601|2597.5|2602.2|2598.7|2597.3|2593.8|536
1616124300000|2021-03-19 03:25:00|2600.9|2597.4|2599.1|2595.6|2601.8|2598.3|2598.6|2595.1|427
1616124600000|2021-03-19 03:30:00|2599.3|2595.8|2601.4|2597.9|2601.7|2598.2|2599.1|2595.6|368
1616124900000|2021-03-19 03:35:00|2601.3|2597.8|2601.7|2598.2|2602.5|2599|2600.4|2596.9|261
1616125200000|2021-03-19 03:40:00|2601.1|2597.6|2604.6|2601.1|2605.2|2601.7|2600.9|2597.4|537
1616125500000|2021-03-19 03:45:00|2604.4|2600.9|2603.6|2600.1|2604.7|2601.2|2601.5|2598|335
1616125800000|2021-03-19 03:50:00|2603.5|2600|2602.5|2599|2603.6|2600.1|2600.4|2596.9|369
1616126100000|2021-03-19 03:55:00|2602.6|2599.1|2602|2598.5|2603.3|2599.8|2601.4|2597.9|286
1616126400000|2021-03-19 04:00:00|2602.1|2598.6|2601.6|2598.1|2603.3|2599.8|2600.9|2597.4|355
1616126700000|2021-03-19 04:05:00|2601.7|2598.2|2603.2|2599.7|2603.2|2599.7|2600.8|2597.3|261
1616127000000|2021-03-19 04:10:00|2603.3|2599.8|2601.9|2598.4|2603.6|2600.1|2601.9|2598.4|240
1616127300000|2021-03-19 04:15:00|2602|2598.5|2601.5|2598|2602.7|2599.2|2600.8|2597.3|363
1616127600000|2021-03-19 04:20:00|2601.6|2598.1|2603.9|2600.4|2604.3|2600.8|2601.4|2598|267
1616127900000|2021-03-19 04:25:00|2604.1|2600.6|2605.8|2602.3|2606.4|2602.9|2603.9|2600.4|205
1616128200000|2021-03-19 04:30:00|2605.7|2602.2|2607.4|2603.9|2607.9|2604.4|2605.5|2602|328
1616128500000|2021-03-19 04:35:00|2607.3|2603.8|2607|2603.5|2608.5|2605.5|2606.6|2603.4|200
1616128800000|2021-03-19 04:40:00|2607.3|2603.8|2607.8|2604.3|2608.6|2605.9|2606.2|2603.4|166
1616129100000|2021-03-19 04:45:00|2607.9|2604.4|2608.4|2604.9|2608.9|2605.8|2607.2|2604.3|165
1616129400000|2021-03-19 04:50:00|2608.3|2604.8|2609.2|2605.7|2609.4|2605.9|2607.8|2604.3|150
1616129700000|2021-03-19 04:55:00|2609.3|2605.8|2609.7|2606.2|2610.8|2607.3|2609.2|2605.7|181
1616130000000|2021-03-19 05:00:00|2609.5|2606|2607.8|2604.3|2610.5|2607|2607.4|2603.9|235
1616130300000|2021-03-19 05:05:00|2607.9|2604.4|2607|2603.5|2608.4|2604.9|2605.7|2603|213
1616130600000|2021-03-19 05:10:00|2606.9|2603.4|2606.6|2603.1|2607.8|2604.3|2604.7|2601.2|315
1616130900000|2021-03-19 05:15:00|2606.5|2603|2605.2|2601.7|2606.6|2603.6|2604|2601.1|240
1616131200000|2021-03-19 05:20:00|2605|2601.5|2604.3|2600.8|2605.3|2602.5|2603.1|2600|208
1616131500000|2021-03-19 05:25:00|2603.9|2600.4|2604.3|2600.8|2604.8|2601.5|2603.1|2599.6|267
1616131800000|2021-03-19 05:30:00|2604.2|2600.7|2603.6|2600.1|2604.2|2600.7|2598.3|2594.8|654
1616132100000|2021-03-19 05:35:00|2603.5|2600|2606.2|2602.7|2606.3|2602.9|2602.8|2599.3|406
1616132400000|2021-03-19 05:40:00|2605.9|2602.4|2607.5|2604|2608.1|2604.7|2605.3|2601.8|399
1616132700000|2021-03-19 05:45:00|2607.4|2603.9|2609.5|2606|2609.8|2606.3|2607.4|2603.9|345
1616133000000|2021-03-19 05:50:00|2609.4|2605.9|2609.2|2605.7|2610.9|2607.4|2608.2|2604.9|391
1616133300000|2021-03-19 05:55:00|2609.1|2605.6|2610|2606.5|2611.4|2607.9|2606.8|2603.3|458
1616133600000|2021-03-19 06:00:00|2610.2|2606.7|2607.3|2603.8|2610.4|2606.9|2605.4|2601.9|654
1616133900000|2021-03-19 06:05:00|2607.4|2603.9|2605.4|2601.9|2608.1|2604.6|2604.8|2601.3|523
1616134200000|2021-03-19 06:10:00|2605.5|2602|2608.8|2605.3|2608.8|2605.3|2603.2|2599.7|577
1616134500000|2021-03-19 06:15:00|2608.9|2605.4|2608.3|2604.8|2611.3|2607.8|2607.3|2603.8|659
1616134800000|2021-03-19 06:20:00|2608.4|2604.9|2610.8|2607.3|2610.8|2607.3|2606.7|2603.2|651
1616135100000|2021-03-19 06:25:00|2611|2607.5|2618.7|2615.2|2619.1|2615.6|2610.9|2607.4|789
1616135400000|2021-03-19 06:30:00|2618.8|2615.3|2615.8|2612.3|2620.6|2617.1|2615.4|2611.9|731
1616135700000|2021-03-19 06:35:00|2615.9|2612.4|2616.7|2613.2|2617.8|2614.4|2614.2|2611.1|541
1616136000000|2021-03-19 06:40:00|2616.6|2613.1|2620.5|2617|2620.8|2617.3|2615.2|2611.7|583
1616136300000|2021-03-19 06:45:00|2620.3|2616.8|2619.5|2616|2622.6|2619.1|2618.7|2615.2|632
1616136600000|2021-03-19 06:50:00|2619.7|2616.2|2622.1|2618.6|2623.3|2619.8|2619.4|2615.9|610
1616136900000|2021-03-19 06:55:00|2622|2618.5|2619.1|2615.6|2622.6|2619.2|2618.8|2615.3|620
1616137200000|2021-03-19 07:00:00|2618.9|2615.4|2615.6|2612.1|2620.5|2617|2615.1|2611.7|604
1616137500000|2021-03-19 07:05:00|2615.5|2612|2616.7|2613.2|2618.9|2615.4|2615.1|2612|622
1616137800000|2021-03-19 07:10:00|2616.8|2613.3|2614.6|2611.1|2618.3|2614.8|2613.3|2610.5|543
1616138100000|2021-03-19 07:15:00|2614.5|2611|2621.3|2617.8|2621.9|2618.4|2614.5|2611|685
1616138400000|2021-03-19 07:20:00|2621.1|2617.6|2620.7|2617.2|2621.7|2618.2|2618.5|2615|750
1616138700000|2021-03-19 07:25:00|2620.4|2616.9|2618.1|2614.6|2621.1|2617.6|2617.8|2614.3|625
1616139000000|2021-03-19 07:30:00|2618|2614.5|2619.6|2616.1|2623.6|2620.1|2618|2614.5|849
1616139300000|2021-03-19 07:35:00|2619.5|2616|2618.8|2615.3|2620.8|2618|2617.8|2614.3|618
1616139600000|2021-03-19 07:40:00|2618.7|2615.2|2618.2|2614.7|2619.7|2617.2|2617.1|2613.9|482
1616139900000|2021-03-19 07:45:00|2618.3|2614.8|2614.2|2610.7|2618.5|2615.3|2613.6|2610.1|481
1616140200000|2021-03-19 07:50:00|2614.4|2610.9|2612.8|2609.3|2615.3|2612.1|2612.5|2609|718
1616140500000|2021-03-19 07:55:00|2612.9|2609.4|2613.8|2610.3|2615.8|2613|2612|2609|659
1616140800000|2021-03-19 08:00:00|2613.5|2610|2611.2|2609.2|2616.5|2614|2610.9|2608.2|851
1616141100000|2021-03-19 08:05:00|2611.3|2609.3|2613.7|2611.7|2614.9|2612.7|2608.1|2605.6|730
1616141400000|2021-03-19 08:10:00|2614.5|2611|2615.6|2613.6|2616.2|2614.1|2612.7|2610.7|670
1616141700000|2021-03-19 08:15:00|2615.8|2613.8|2620|2618|2620.1|2618.1|2615|2613|661
1616142000000|2021-03-19 08:20:00|2620.3|2618.3|2618.2|2614.7|2620.6|2618.6|2616|2613.4|637
1616142300000|2021-03-19 08:25:00|2617.5|2615.5|2616.3|2614.3|2619.3|2616.6|2616.1|2613.2|681
1616142600000|2021-03-19 08:30:00|2616.4|2614.4|2619.9|2617.9|2620.6|2618.4|2616.4|2614.4|647
1616142900000|2021-03-19 08:35:00|2620.6|2617.1|2618.7|2615.2|2621|2618.4|2617.3|2614.6|618
1616143200000|2021-03-19 08:40:00|2618.6|2615.1|2617.7|2615.7|2619.9|2617.1|2617.4|2614.3|619
1616143500000|2021-03-19 08:45:00|2617.8|2615.8|2619.6|2616.1|2619.7|2616.9|2616.7|2614|574
1616143800000|2021-03-19 08:50:00|2619.8|2616.3|2620.8|2617.3|2622.2|2619.4|2618.8|2616.1|491
1616144100000|2021-03-19 08:55:00|2620.3|2618.3|2620.1|2618.1|2621.8|2619.1|2619|2616.5|469
1616144400000|2021-03-19 09:00:00|2620|2618|2620.7|2618.7|2622.9|2620.5|2619.5|2617.5|451
1616144700000|2021-03-19 09:05:00|2620.9|2618.9|2616.9|2614.9|2621|2619|2616.8|2614.3|470
1616145000000|2021-03-19 09:10:00|2616.7|2614.7|2617.9|2615.9|2618.8|2616|2615.6|2612.9|427
1616145300000|2021-03-19 09:15:00|2618|2616|2617.1|2615.1|2620.4|2617.7|2616.8|2614.3|515
1616145600000|2021-03-19 09:20:00|2617|2615|2617.4|2613.9|2619|2616.6|2616.4|2613.6|601
1616145900000|2021-03-19 09:25:00|2617.3|2613.8|2615.8|2612.3|2618.1|2615.2|2614.7|2611.9|544
1616146200000|2021-03-19 09:30:00|2615.6|2612.1|2613.8|2611.8|2616.1|2613.4|2613.1|2609.9|610
1616146500000|2021-03-19 09:35:00|2613.9|2611.9|2610.8|2608.8|2614.3|2612.2|2609.9|2607.2|441
1616146800000|2021-03-19 09:40:00|2610.4|2608.4|2608.7|2606.7|2611.2|2609|2606.7|2603.8|554
1616147100000|2021-03-19 09:45:00|2608.8|2606.8|2605.7|2603.7|2610.1|2607.3|2605.5|2602.6|457
1616147400000|2021-03-19 09:50:00|2605.6|2603.6|2605.3|2601.8|2606.5|2604.4|2603.3|2601.1|573
1616147700000|2021-03-19 09:55:00|2604.2|2602.2|2603.6|2600.1|2605.7|2603|2601.9|2598.7|475
1616148000000|2021-03-19 10:00:00|2603.8|2600.3|2603.8|2600.3|2604.8|2602|2602.4|2599.1|628
1616148300000|2021-03-19 10:05:00|2603.7|2600.2|2604.9|2601.4|2605.7|2602.3|2603.3|2599.8|520
1616148600000|2021-03-19 10:10:00|2604.8|2601.3|2602.9|2599.4|2605.7|2602.9|2600.9|2597.4|486
1616148900000|2021-03-19 10:15:00|2603.3|2599.8|2605.3|2601.8|2605.7|2602.7|2601.5|2598|536
1616149200000|2021-03-19 10:20:00|2605.5|2602|2604.5|2601|2606.1|2602.7|2602.7|2600|483
1616149500000|2021-03-19 10:25:00|2604.6|2601.1|2605.1|2603.1|2606|2603.4|2603.3|2600.6|488
1616149800000|2021-03-19 10:30:00|2605.3|2603.3|2604.7|2601.2|2606.6|2603.9|2602.9|2600.9|577
1616150100000|2021-03-19 10:35:00|2604.9|2601.4|2604|2602|2605.5|2602.4|2602.7|2599.9|512
1616150400000|2021-03-19 10:40:00|2604.1|2602.1|2606.5|2604.5|2607.3|2604.6|2603.8|2601.8|292
1616150700000|2021-03-19 10:45:00|2606.4|2604.4|2609.5|2606|2610.4|2607.3|2606.2|2603.8|481
1616151000000|2021-03-19 10:50:00|2609.4|2605.9|2608.9|2605.4|2610.7|2607.5|2607.8|2604.7|540
1616151300000|2021-03-19 10:55:00|2609|2605.5|2609.9|2606.4|2610.4|2607.3|2607.9|2605.2|405
1616151600000|2021-03-19 11:00:00|2609.4|2605.9|2610.4|2606.9|2610.7|2607.2|2607.3|2604.5|452
1616151900000|2021-03-19 11:05:00|2610.3|2606.8|2610.8|2607.3|2612.6|2609.7|2609.8|2606.8|401
1616152200000|2021-03-19 11:10:00|2610.9|2607.4|2610.4|2608.4|2611.8|2608.9|2609.6|2606.9|371
1616152500000|2021-03-19 11:15:00|2610.3|2608.3|2610.4|2608.4|2611.7|2609.5|2609|2606.2|415
1616152800000|2021-03-19 11:20:00|2610.8|2608.8|2606.3|2602.8|2611.1|2608.8|2605.8|2602.6|441
1616153100000|2021-03-19 11:25:00|2606.2|2602.7|2613.1|2609.6|2613.5|2610|2604.4|2600.9|579
1616153400000|2021-03-19 11:30:00|2613.2|2609.7|2614.8|2611.3|2615.5|2612.4|2612.6|2609.1|524
1616153700000|2021-03-19 11:35:00|2615|2611.5|2619.4|2615.9|2619.6|2616.8|2613.4|2610.5|456
1616154000000|2021-03-19 11:40:00|2619.5|2616|2621.9|2618.4|2622.7|2619.8|2618.9|2615.4|537
1616154300000|2021-03-19 11:45:00|2621.8|2618.3|2618.9|2615.4|2622.5|2619|2618.3|2615.1|461
1616154600000|2021-03-19 11:50:00|2619|2615.5|2618.9|2615.4|2620.4|2617.4|2617.8|2614.7|399
1616154900000|2021-03-19 11:55:00|2618.8|2615.3|2620.1|2616.6|2620.6|2617.1|2617.4|2614.2|432
1616155200000|2021-03-19 12:00:00|2620.3|2616.8|2624.9|2621.4|2626.1|2623.3|2619.2|2616.3|693
1616155500000|2021-03-19 12:05:00|2625|2621.5|2628.2|2624.7|2631.4|2628.8|2623.8|2620.5|603
1616155800000|2021-03-19 12:10:00|2628.4|2624.9|2628.8|2625.3|2629|2626.2|2624.3|2621.7|516
1616156100000|2021-03-19 12:15:00|2628.7|2625.2|2628.2|2626.2|2629.8|2627.1|2626.3|2623.6|532
1616156400000|2021-03-19 12:20:00|2628.3|2626.3|2625.6|2623.6|2629.9|2626.9|2625.2|2622.5|829
1616156700000|2021-03-19 12:25:00|2625.7|2623.7|2629.8|2626.3|2630.1|2626.6|2623.2|2620.5|716
1616157000000|2021-03-19 12:30:00|2630.2|2626.7|2629.3|2627.3|2634.2|2631.5|2628.5|2625.8|860
1616157300000|2021-03-19 12:35:00|2629.4|2627.4|2627.3|2625.3|2631|2628.2|2626.5|2623.3|780
1616157600000|2021-03-19 12:40:00|2627|2625|2628.4|2626.4|2630.4|2627.9|2625.7|2623.4|891
1616157900000|2021-03-19 12:45:00|2628.1|2626.1|2622.7|2619.2|2629.2|2626.8|2622.1|2618.6|959
1616158200000|2021-03-19 12:50:00|2622.6|2619.1|2625.8|2622.3|2626.4|2622.9|2621.8|2618.8|795
1616158500000|2021-03-19 12:55:00|2625.9|2622.4|2623.6|2620.1|2626.2|2623.1|2622.1|2619.1|730
1616158800000|2021-03-19 13:00:00|2623.8|2620.3|2624|2620.5|2628.9|2626.8|2612.1|2608.6|1704
1616159100000|2021-03-19 13:05:00|2623.8|2620.3|2623.5|2620|2630.5|2627.7|2620.3|2617.4|1462
1616159400000|2021-03-19 13:10:00|2623.4|2619.9|2620.6|2617.1|2628.2|2625.2|2617.6|2614.8|1302
1616159700000|2021-03-19 13:15:00|2619.8|2617.8|2621.8|2619.8|2624.3|2621.8|2619.2|2616.1|1089
1616160000000|2021-03-19 13:20:00|2622.3|2618.8|2617.3|2615.3|2623.5|2620|2616.4|2613|762
1616160300000|2021-03-19 13:25:00|2617.4|2615.4|2614.9|2611.4|2620|2616.6|2613.7|2610.4|704
1616160600000|2021-03-19 13:30:00|2614.6|2611.1|2617|2615|2620.3|2617.5|2612.8|2609.3|881
1616160900000|2021-03-19 13:35:00|2617.3|2615.3|2617.2|2613.7|2621.4|2618.2|2614.9|2611.6|778
1616161200000|2021-03-19 13:40:00|2617|2613.5|2608|2604.5|2617.1|2614|2606.5|2603.2|889
1616161500000|2021-03-19 13:45:00|2607.9|2604.4|2603.2|2599.7|2609.2|2606.2|2600.3|2597.5|1230
1616161800000|2021-03-19 13:50:00|2602.5|2600.5|2605.7|2602.2|2607.2|2605.2|2602|2599.1|1046
1616162100000|2021-03-19 13:55:00|2605.8|2602.3|2606.3|2604.3|2608.9|2606.4|2603.9|2600.4|1002
1616162400000|2021-03-19 14:00:00|2605.9|2603.9|2605.5|2603.5|2610.3|2607.8|2603.7|2601|1039
1616162700000|2021-03-19 14:05:00|2605.4|2603.4|2608.6|2605.1|2609.3|2606|2602|2599.2|1117
1616163000000|2021-03-19 14:10:00|2609.1|2605.6|2609.1|2605.6|2610.6|2607.2|2605.6|2602.6|1003
1616163300000|2021-03-19 14:15:00|2609.2|2605.7|2610.2|2608.2|2611.7|2609|2606.4|2603.7|902
1616163600000|2021-03-19 14:20:00|2610.9|2608.9|2611.6|2609.6|2614.4|2612.4|2609.7|2606.8|762
1616163900000|2021-03-19 14:25:00|2611.4|2609.4|2610.4|2606.9|2613|2610.5|2609|2606.4|683
1616164200000|2021-03-19 14:30:00|2610.5|2607|2610.7|2607.2|2612.5|2610|2607.1|2603.6|709
1616164500000|2021-03-19 14:35:00|2610.2|2608.2|2615.8|2613.8|2615.9|2613.8|2610.2|2607.5|689
1616164800000|2021-03-19 14:40:00|2615.9|2613.9|2612.3|2610.3|2619.2|2616.4|2611.3|2608.8|821
1616165100000|2021-03-19 14:45:00|2612.2|2610.2|2612.1|2608.6|2616|2613.5|2611.6|2608.5|785
1616165400000|2021-03-19 14:50:00|2612|2608.5|2612.7|2610.7|2615.6|2613.1|2610|2606.6|800
1616165700000|2021-03-19 14:55:00|2612.6|2610.6|2616.2|2614.2|2616.2|2614.2|2611.8|2609.5|691
1616166000000|2021-03-19 15:00:00|2616.1|2614.1|2616.6|2614.6|2619.7|2617.4|2615.1|2612.7|778
1616166300000|2021-03-19 15:05:00|2616.8|2614.8|2613.3|2611.3|2618.3|2615.8|2613|2611|613
1616166600000|2021-03-19 15:10:00|2613.9|2611.9|2614.2|2612.2|2615.3|2613|2611.9|2609.3|622
1616166900000|2021-03-19 15:15:00|2614.3|2612.3|2614.7|2612.7|2615.3|2613.3|2612.5|2610.5|598
1616167200000|2021-03-19 15:20:00|2614.6|2612.6|2615.5|2613.5|2618.3|2615.7|2614.1|2611.6|508
1616167500000|2021-03-19 15:25:00|2615.6|2613.6|2613.2|2609.7|2616.4|2614.1|2612.1|2609.1|695
1616167800000|2021-03-19 15:30:00|2613.1|2609.6|2612.4|2610.4|2614.2|2611.5|2610.8|2608.3|615
1616168100000|2021-03-19 15:35:00|2613.3|2609.8|2616.5|2613|2616.8|2614.2|2612.2|2609.6|481
1616168400000|2021-03-19 15:40:00|2616.6|2613.1|2620.4|2618.4|2620.9|2618.8|2615.6|2613|548
1616168700000|2021-03-19 15:45:00|2620.7|2618.7|2622|2618.5|2622.7|2620.2|2619.6|2617.1|602
1616169000000|2021-03-19 15:50:00|2622.1|2618.6|2623|2619.5|2624.6|2622|2620.5|2617.6|666
1616169300000|2021-03-19 15:55:00|2623.1|2619.6|2622.7|2620.7|2623.7|2621.2|2620.8|2618.4|629
1616169600000|2021-03-19 16:00:00|2622.6|2620.6|2621.3|2619.3|2624.3|2621.8|2621.1|2618.4|515
1616169900000|2021-03-19 16:05:00|2621.4|2619.4|2620.5|2618.5|2622.8|2620.6|2619.5|2617.4|527
1616170200000|2021-03-19 16:10:00|2620.4|2618.4|2619.8|2617.8|2621.3|2618.5|2618.4|2616.3|475
1616170500000|2021-03-19 16:15:00|2619.9|2617.9|2617.8|2615.8|2620.5|2618.5|2617.1|2615.1|431
1616170800000|2021-03-19 16:20:00|2617.9|2615.9|2620.3|2618.3|2621.3|2618.8|2617.1|2615.1|474
1616171100000|2021-03-19 16:25:00|2620.1|2618.1|2618.3|2616.3|2620.4|2618.4|2618|2615.8|429
1616171400000|2021-03-19 16:30:00|2618.4|2616.4|2618.4|2616.4|2619.8|2617.5|2618|2615.8|380
1616171700000|2021-03-19 16:35:00|2618.5|2616.5|2614.7|2612.7|2618.8|2616.8|2614.2|2612.2|411
1616172000000|2021-03-19 16:40:00|2614.8|2612.8|2618.7|2616.7|2619.4|2616.8|2614.6|2612.6|453
1616172300000|2021-03-19 16:45:00|2618.8|2616.8|2621.9|2619.9|2623|2620.4|2618.8|2616.7|436
1616172600000|2021-03-19 16:50:00|2622.2|2620.2|2624.6|2621.1|2624.9|2622.1|2621.8|2619|475
1616172900000|2021-03-19 16:55:00|2624.8|2621.3|2627.2|2623.7|2627.3|2624.1|2623.3|2620.7|551
1616173200000|2021-03-19 17:00:00|2627.1|2623.6|2624.1|2622.1|2627.6|2624.7|2623|2620.5|612
1616173500000|2021-03-19 17:05:00|2624.2|2622.2|2625.3|2621.8|2626.2|2623.4|2622.3|2619.5|581
1616173800000|2021-03-19 17:10:00|2625.2|2621.7|2626.6|2623.1|2627|2624.3|2622.8|2619.5|407
1616174100000|2021-03-19 17:15:00|2626.7|2623.2|2623.3|2621.3|2627.4|2624.3|2623.2|2620.6|493
1616174400000|2021-03-19 17:20:00|2623.2|2621.2|2625.5|2623.5|2625.7|2623.6|2622.7|2620.6|471
1616174700000|2021-03-19 17:25:00|2625.1|2623.1|2622.4|2620.4|2625.8|2623.1|2621.5|2619.4|455
1616175000000|2021-03-19 17:30:00|2622.5|2620.5|2620.2|2618.2|2623.4|2620.9|2619.7|2617.2|434
1616175300000|2021-03-19 17:35:00|2620.1|2618.1|2620.8|2617.3|2622|2619.2|2619.6|2616.9|314
1616175600000|2021-03-19 17:40:00|2620.1|2618.1|2621.2|2619.2|2622.6|2619.8|2620.1|2618.1|223
1616175900000|2021-03-19 17:45:00|2621.5|2619.5|2623|2619.5|2623.5|2620.8|2620.6|2617.9|250
1616176200000|2021-03-19 17:50:00|2623.1|2619.6|2622.6|2619.1|2623.7|2621.1|2621.8|2619.1|229
1616176500000|2021-03-19 17:55:00|2622.7|2619.2|2620.5|2618.5|2622.7|2619.9|2619.5|2616.9|290
1616176800000|2021-03-19 18:00:00|2620.6|2618.6|2622.3|2620.3|2623.4|2620.8|2620|2617.7|392
1616177100000|2021-03-19 18:05:00|2622.1|2620.1|2618.7|2616.7|2623.3|2620.8|2618.7|2616.4|356
1616177400000|2021-03-19 18:10:00|2618.8|2616.8|2619.9|2617.9|2620.8|2618.4|2617.5|2614.8|374
1616177700000|2021-03-19 18:15:00|2620|2618|2617.4|2615.4|2620.9|2618.2|2617.3|2614.3|372
1616178000000|2021-03-19 18:20:00|2617.3|2615.3|2617.1|2615.1|2618|2615.7|2616.2|2613.3|306
1616178300000|2021-03-19 18:25:00|2617.2|2615.2|2620.8|2618.8|2621.4|2619.2|2617.1|2615.1|352
1616178600000|2021-03-19 18:30:00|2620.7|2618.7|2621.4|2619.4|2621.9|2619.9|2620.4|2617.6|230
1616178900000|2021-03-19 18:35:00|2622.1|2618.6|2620.7|2618.7|2622.1|2618.9|2620.2|2617.5|201
1616179200000|2021-03-19 18:40:00|2621.2|2619.2|2621.2|2619.2|2622.5|2620.5|2620.2|2618.2|236
1616179500000|2021-03-19 18:45:00|2621.3|2619.3|2622.3|2620.3|2623.8|2621.2|2621.1|2619|187
1616179800000|2021-03-19 18:50:00|2622.4|2620.4|2621.6|2619.6|2623.9|2621.6|2621.1|2619.1|221
1616180100000|2021-03-19 18:55:00|2621.8|2619.8|2623.4|2621.4|2624.2|2621.6|2621.8|2619.2|368
1616180400000|2021-03-19 19:00:00|2623.5|2621.5|2622.9|2620.9|2625.3|2622.7|2622.4|2619.8|331
1616180700000|2021-03-19 19:05:00|2622.8|2620.8|2620.1|2618.1|2624.1|2621.4|2620|2617.7|273
1616181000000|2021-03-19 19:10:00|2620|2618|2620.2|2618.2|2621.8|2619.3|2620|2617.5|284
1616181300000|2021-03-19 19:15:00|2621|2617.5|2619.2|2617.2|2621.5|2619|2618.9|2616.3|316
1616181600000|2021-03-19 19:20:00|2619.3|2617.3|2617.5|2615.5|2620.3|2617.9|2617.5|2615|330
1616181900000|2021-03-19 19:25:00|2617.3|2615.3|2618.1|2616.1|2618.6|2616.2|2616|2613.7|401
1616182200000|2021-03-19 19:30:00|2618|2616|2618.2|2616.2|2619.2|2616.5|2616.2|2614.2|240
1616182500000|2021-03-19 19:35:00|2618.3|2616.3|2620.1|2618.1|2621.4|2618.8|2618.1|2615.8|280
1616182800000|2021-03-19 19:40:00|2619.9|2617.9|2621|2619|2621.7|2619.7|2619.9|2617.6|219
1616183100000|2021-03-19 19:45:00|2620.9|2618.9|2620.3|2618.3|2622.7|2620.1|2618.9|2616.4|314
1616183400000|2021-03-19 19:50:00|2620.2|2618.2|2620.5|2617|2622.2|2620|2618.5|2616.5|437
1616183700000|2021-03-19 19:55:00|2620.4|2616.9|2619.6|2616.1|2622|2619.4|2618.5|2615.9|547
1616184000000|2021-03-19 20:00:00|2619.7|2616.2|2620.6|2617.1|2621|2618.3|2618.8|2615.5|233
1616184300000|2021-03-19 20:05:00|2620.7|2617.2|2621.8|2618.3|2622|2619.1|2619.5|2616.5|156
1616184600000|2021-03-19 20:10:00|2621.7|2618.2|2620.6|2617.1|2622.2|2619.4|2619.7|2616.6|143
1616184900000|2021-03-19 20:15:00|2620.7|2617.2|2621|2617.5|2621.2|2617.7|2619.2|2615.7|149
1616185200000|2021-03-19 20:20:00|2620.8|2617.3|2620.1|2616.6|2620.9|2617.8|2619.7|2616.3|133
1616185500000|2021-03-19 20:25:00|2620.3|2616.8|2620.7|2617.2|2621.4|2617.9|2619.3|2616.3|152
1616185800000|2021-03-19 20:30:00|2620.9|2617.4|2621.6|2618.1|2621.8|2618.7|2620.2|2616.7|176
1616186100000|2021-03-19 20:35:00|2621.8|2618.3|2621.3|2617.8|2622.5|2619|2620.6|2617.1|130
1616186400000|2021-03-19 20:40:00|2621.6|2618.1|2624.5|2621|2625.2|2621.7|2621.1|2617.6|215
1616186700000|2021-03-19 20:45:00|2624.4|2620.9|2624|2620.5|2625.8|2622.3|2623.1|2619.6|258
1616187000000|2021-03-19 20:50:00|2623.9|2620.4|2624.7|2621.2|2629.4|2622.5|2623.1|2618.4|229
1616187300000|2021-03-19 20:55:00|2629.8|2620.3|2630.2|2618.2|2630.7|2622.8|2624|2617.6|204
1616364000000|2021-03-21 22:00:00|2621.7|2617.4|2615.9|2612.4|2622.4|2618.9|2614.4|2610.9|511
1616364300000|2021-03-21 22:05:00|2616.7|2613.2|2615.7|2612.2|2619.3|2615.8|2613.4|2610.4|406
1616364600000|2021-03-21 22:10:00|2615.5|2612|2609.5|2606|2616.6|2613.1|2609|2605.5|317
1616364900000|2021-03-21 22:15:00|2610.6|2605.3|2606.8|2601.4|2615.2|2607.5|2604.9|2598.7|482
1616365200000|2021-03-21 22:20:00|2606.6|2600.9|2603.4|2599.9|2611.3|2603.8|2602|2594.8|534
1616365500000|2021-03-21 22:25:00|2607.9|2595.9|2603.6|2600.1|2609.5|2603.2|2601.3|2594.7|427
1616365800000|2021-03-21 22:30:00|2603.8|2600.3|2607.3|2603.8|2608.5|2605.2|2603.2|2598.6|487
1616366100000|2021-03-21 22:35:00|2607.1|2600.7|2608.7|2605.2|2610|2607.1|2606.2|2600.4|365
1616366400000|2021-03-21 22:40:00|2608.9|2605.4|2607.7|2604.2|2609.9|2606.6|2606.4|2601.1|352
1616366700000|2021-03-21 22:45:00|2608|2604.5|2599.8|2596.3|2608.7|2606.1|2599.8|2595.2|382
1616367000000|2021-03-21 22:50:00|2600.4|2596.9|2594.5|2591|2600.4|2596.9|2594.2|2589.8|545
1616367300000|2021-03-21 22:55:00|2595.1|2591.6|2586.2|2582.7|2596.5|2593|2584.7|2580.5|640
1616367600000|2021-03-21 23:00:00|2586|2582.5|2589.8|2586.3|2591.8|2588.3|2584.4|2579.8|673
1616367900000|2021-03-21 23:05:00|2589.6|2586.1|2593.4|2589.9|2594.9|2591.4|2589.6|2586.1|383
1616368200000|2021-03-21 23:10:00|2593.2|2589.7|2596.5|2593|2596.9|2593.4|2592.2|2588.7|395
1616368500000|2021-03-21 23:15:00|2596.6|2593.1|2592.6|2589.1|2596.9|2593.4|2591|2587.5|308
1616368800000|2021-03-21 23:20:00|2592.5|2589|2593.6|2590.1|2594.4|2591.1|2590.8|2587.3|289
1616369100000|2021-03-21 23:25:00|2593.7|2590.2|2596.1|2592.6|2596.5|2593.1|2593.7|2590.2|205
1616369400000|2021-03-21 23:30:00|2596|2592.5|2595.6|2592.1|2596.5|2593.4|2593.6|2590.1|225
1616369700000|2021-03-21 23:35:00|2595.7|2592.2|2595.7|2592.2|2596|2592.5|2594|2590.5|207
1616370000000|2021-03-21 23:40:00|2595.6|2592.1|2592.9|2589.4|2595.6|2592.1|2591.2|2587.7|202
1616370300000|2021-03-21 23:45:00|2592.7|2589.2|2590.3|2586.8|2592.9|2589.4|2589.3|2585.8|253
1616370600000|2021-03-21 23:50:00|2590.4|2586.9|2588|2584.5|2591.5|2588|2586.8|2583.3|385
1616370900000|2021-03-21 23:55:00|2588.2|2584.7|2589.9|2586.4|2590.5|2587|2587.4|2583.9|328
1616371200000|2021-03-22 00:00:00|2589.5|2586|2593.7|2590.2|2594.4|2590.9|2587|2583.5|496
1616371500000|2021-03-22 00:05:00|2593.8|2590.3|2595.2|2591.7|2596.8|2593.7|2593.3|2589.8|414
1616371800000|2021-03-22 00:10:00|2595.1|2591.6|2595.6|2592.1|2596.3|2593.6|2594.2|2591.2|271
1616372100000|2021-03-22 00:15:00|2595.3|2591.8|2596.4|2592.9|2597.1|2594.1|2595|2591.5|263
1616372400000|2021-03-22 00:20:00|2596.3|2592.8|2595.1|2591.6|2597|2593.5|2594.3|2590.8|276
1616372700000|2021-03-22 00:25:00|2595|2591.5|2593.2|2589.7|2595.1|2591.6|2591.8|2588.6|387
1616373000000|2021-03-22 00:30:00|2593.3|2589.8|2593.6|2590.1|2595.1|2591.8|2591.8|2588.3|402
1616373300000|2021-03-22 00:35:00|2593.5|2590|2597.3|2593.8|2597.5|2594.3|2591.9|2588.7|362
1616373600000|2021-03-22 00:40:00|2597.2|2593.7|2593.8|2590.3|2597.6|2594.1|2592.8|2589.3|281
1616373900000|2021-03-22 00:45:00|2593.9|2590.4|2594.7|2591.2|2595.1|2591.6|2592.7|2589.3|305
1616374200000|2021-03-22 00:50:00|2594.9|2591.4|2593.4|2589.9|2595|2591.5|2592.9|2589.4|276
1616374500000|2021-03-22 00:55:00|2593.6|2590.1|2591.9|2588.4|2593.8|2590.3|2591.1|2587.6|274
1616374800000|2021-03-22 01:00:00|2591.8|2588.3|2584.8|2581.3|2593.9|2590.4|2580.6|2577.1|1101
1616375100000|2021-03-22 01:05:00|2583.9|2580.4|2578.8|2575.3|2587.3|2583.8|2576.9|2573.4|894
1616375400000|2021-03-22 01:10:00|2578.7|2575.2|2568.9|2565.4|2580.9|2577.4|2564.9|2561.4|1045
1616375700000|2021-03-22 01:15:00|2568.7|2565.2|2570.2|2566.7|2572|2568.8|2561.7|2558.2|875
1616376000000|2021-03-22 01:20:00|2570.3|2566.8|2564.2|2560.7|2570.6|2567.1|2564.2|2560.7|801
1616376300000|2021-03-22 01:25:00|2564.5|2561|2562.2|2558.7|2565.8|2562.3|2561.4|2558.5|735
1616376600000|2021-03-22 01:30:00|2561.7|2558.2|2568.5|2565|2570|2566.5|2559.1|2555.6|832
1616376900000|2021-03-22 01:35:00|2568.1|2564.6|2569|2565.5|2571.7|2568.2|2567.3|2563.8|665
1616377200000|2021-03-22 01:40:00|2568.9|2565.4|2573.9|2570.4|2574.4|2570.9|2566.7|2563.2|649
1616377500000|2021-03-22 01:45:00|2574|2570.5|2575.3|2571.8|2577|2573.5|2573.3|2569.8|693
1616377800000|2021-03-22 01:50:00|2575.1|2571.6|2578.1|2574.6|2578.2|2574.7|2573.6|2570.1|555
1616378100000|2021-03-22 01:55:00|2578.2|2574.7|2573.7|2570.2|2579.4|2575.9|2573.6|2570.1|686
1616378400000|2021-03-22 02:00:00|2573.5|2570|2572.6|2569.1|2576.6|2573.1|2572.5|2569|523
1616378700000|2021-03-22 02:05:00|2572.7|2569.2|2570.4|2566.9|2573.5|2570|2569.3|2566.6|417
1616379000000|2021-03-22 02:10:00|2570.5|2567|2571.6|2568.1|2572.4|2569.4|2566.5|2563.7|394
1616379300000|2021-03-22 02:15:00|2571.7|2568.2|2572.9|2569.4|2573.9|2570.5|2571.2|2567.7|340
1616379600000|2021-03-22 02:20:00|2573|2569.5|2573|2569.5|2574.8|2571.3|2571.8|2568.3|259
1616379900000|2021-03-22 02:25:00|2573.1|2569.6|2573.3|2569.8|2573.7|2570.2|2571.9|2568.4|262
1616380200000|2021-03-22 02:30:00|2573.1|2569.6|2570.3|2566.8|2575.6|2572.1|2568.8|2565.3|540
1616380500000|2021-03-22 02:35:00|2570.5|2567|2569|2565.5|2571.9|2568.4|2567.8|2564.3|494
1616380800000|2021-03-22 02:40:00|2569.1|2565.6|2567.7|2564.2|2570.3|2566.8|2566.1|2563.5|392
1616381100000|2021-03-22 02:45:00|2567.8|2564.3|2569.3|2565.8|2569.8|2566.3|2565.9|2563.4|329
1616381400000|2021-03-22 02:50:00|2569.2|2565.7|2572.1|2568.6|2572.5|2569|2569.2|2565.7|333
1616381700000|2021-03-22 02:55:00|2572.3|2568.8|2573.2|2569.7|2574.7|2571.2|2569.9|2566.4|392
1616382000000|2021-03-22 03:00:00|2573.4|2569.9|2571.9|2568.4|2573.8|2570.3|2571|2567.5|342
1616382300000|2021-03-22 03:05:00|2572.2|2568.7|2574.1|2570.6|2574.8|2571.3|2570.7|2567.2|313
1616382600000|2021-03-22 03:10:00|2574.2|2570.7|2572.9|2569.4|2574.7|2571.2|2571.2|2567.7|333
1616382900000|2021-03-22 03:15:00|2573|2569.5|2575.4|2571.9|2576.8|2573.3|2572.6|2569.1|464
1616383200000|2021-03-22 03:20:00|2575.3|2571.8|2575.4|2571.9|2576.3|2572.8|2575.1|2571.6|362
1616383500000|2021-03-22 03:25:00|2575.5|2572|2577.7|2574.2|2578.7|2575.2|2575.4|2571.9|466
1616383800000|2021-03-22 03:30:00|2577.6|2574.1|2576.5|2573|2578.8|2575.3|2576.2|2572.7|376
1616384100000|2021-03-22 03:35:00|2576.4|2572.9|2577.8|2574.3|2578.3|2574.8|2576.1|2572.6|213
1616384400000|2021-03-22 03:40:00|2577.7|2574.2|2578.6|2575.1|2579.7|2576.2|2577.3|2573.8|326
1616384700000|2021-03-22 03:45:00|2578.7|2575.2|2578.7|2575.2|2579.3|2575.8|2577.8|2574.3|261
1616385000000|2021-03-22 03:50:00|2578.6|2575.1|2578.6|2575.1|2579.1|2575.6|2577.4|2573.9|147
1616385300000|2021-03-22 03:55:00|2578.5|2575|2578.6|2575.1|2579|2575.5|2577.9|2574.4|186
1616385600000|2021-03-22 04:00:00|2578.5|2575|2575.4|2571.9|2578.8|2575.3|2575.2|2571.7|273
1616385900000|2021-03-22 04:05:00|2575.5|2572|2576.5|2573|2576.9|2573.4|2575.3|2571.8|199
1616386200000|2021-03-22 04:10:00|2576.4|2572.9|2577.1|2573.6|2577.5|2574.6|2575.8|2572.3|189
1616386500000|2021-03-22 04:15:00|2577|2573.5|2579|2575.5|2579.6|2576.1|2576.9|2573.4|211
1616386800000|2021-03-22 04:20:00|2579.2|2575.7|2579.8|2576.3|2580.9|2577.4|2578.8|2575.3|199
1616387100000|2021-03-22 04:25:00|2579.9|2576.4|2579.7|2576.2|2580.5|2577|2579.6|2576.1|170
1616387400000|2021-03-22 04:30:00|2579.8|2576.3|2579.5|2576|2580.7|2577.2|2579|2575.5|249
1616387700000|2021-03-22 04:35:00|2579.6|2576.1|2580.3|2576.8|2580.8|2577.3|2579.3|2575.8|217
1616388000000|2021-03-22 04:40:00|2580.2|2576.7|2579.6|2576.1|2581.6|2578.1|2579.6|2576.1|206
1616388300000|2021-03-22 04:45:00|2579.7|2576.2|2580.5|2577|2581.2|2577.9|2579.4|2575.9|199
1616388600000|2021-03-22 04:50:00|2580.2|2576.7|2580|2576.5|2581.1|2577.9|2579.2|2575.7|222
1616388900000|2021-03-22 04:55:00|2579.7|2576.2|2578|2574.5|2580.7|2577.2|2577.3|2574|269
1616389200000|2021-03-22 05:00:00|2577.9|2574.4|2575.7|2572.2|2577.9|2574.8|2573.7|2571.1|312
1616389500000|2021-03-22 05:05:00|2575.6|2572.1|2576.1|2572.6|2577.9|2574.8|2575.2|2571.7|238
1616389800000|2021-03-22 05:10:00|2576|2572.5|2575.5|2572|2576.6|2573.8|2574.5|2571.4|300
1616390100000|2021-03-22 05:15:00|2575.4|2571.9|2574.6|2571.1|2575.4|2572.3|2573.3|2569.8|286
1616390400000|2021-03-22 05:20:00|2574.8|2571.3|2572.9|2569.4|2574.8|2571.3|2571.6|2568.6|246
1616390700000|2021-03-22 05:25:00|2573|2569.5|2571.9|2568.4|2573.3|2570.5|2571.5|2568|216
1616391000000|2021-03-22 05:30:00|2571.7|2568.2|2569.6|2566.1|2571.8|2568.3|2569.1|2565.6|497
1616391300000|2021-03-22 05:35:00|2569.7|2566.2|2569.5|2566|2571.2|2567.7|2568.5|2565|392
1616391600000|2021-03-22 05:40:00|2569.4|2565.9|2568.3|2564.8|2569.4|2566.4|2567.3|2563.8|356
1616391900000|2021-03-22 05:45:00|2568.6|2565.1|2571.8|2568.3|2571.8|2568.3|2567.8|2564.3|436
1616392200000|2021-03-22 05:50:00|2571.9|2568.4|2570.6|2567.1|2573.3|2569.8|2569.4|2565.9|355
1616392500000|2021-03-22 05:55:00|2570.5|2567|2564.2|2560.7|2570.7|2567.2|2563.5|2560.2|463
1616392800000|2021-03-22 06:00:00|2564.3|2560.8|2561|2557.5|2566|2562.5|2560.5|2557|551
1616393100000|2021-03-22 06:05:00|2560.9|2557.4|2560.8|2557.3|2563.4|2560.5|2558.5|2556|664
1616393400000|2021-03-22 06:10:00|2560.9|2557.4|2559.1|2555.6|2562.7|2559.2|2556.1|2552.6|561
1616393700000|2021-03-22 06:15:00|2559.2|2555.7|2557.5|2554|2559.7|2556.2|2552.2|2548.7|770
1616394000000|2021-03-22 06:20:00|2557.8|2554.3|2560.1|2556.6|2560.2|2556.7|2556.4|2552.9|567
1616394300000|2021-03-22 06:25:00|2560.3|2556.8|2561.6|2558.1|2562.1|2558.6|2557.5|2554|481
1616394600000|2021-03-22 06:30:00|2561|2557.5|2559.9|2556.4|2561.8|2558.3|2556.3|2552.8|567
1616394900000|2021-03-22 06:35:00|2560|2556.5|2566|2562.5|2566.1|2562.6|2558.7|2555.2|666
1616395200000|2021-03-22 06:40:00|2565.8|2562.3|2564.8|2561.3|2565.9|2562.4|2563.6|2560.1|468
1616395500000|2021-03-22 06:45:00|2564.7|2561.2|2563.2|2559.7|2566.3|2562.8|2562.4|2558.9|459
1616395800000|2021-03-22 06:50:00|2563.3|2559.8|2560.1|2556.6|2563.8|2560.3|2559.8|2556.3|460
1616396100000|2021-03-22 06:55:00|2560.3|2556.8|2556.9|2553.4|2560.6|2557.1|2555.8|2552.3|455
1616396400000|2021-03-22 07:00:00|2557|2553.5|2557|2553.5|2559.4|2555.9|2552.1|2548.6|602
1616396700000|2021-03-22 07:05:00|2557.1|2553.6|2558.6|2555.1|2559.8|2556.3|2555.2|2551.7|609
1616397000000|2021-03-22 07:10:00|2558.7|2555.2|2558.9|2555.4|2560.6|2557.1|2558.2|2554.7|543
1616397300000|2021-03-22 07:15:00|2558.8|2555.3|2562.6|2559.1|2563.7|2560.9|2557.4|2554.7|679
1616397600000|2021-03-22 07:20:00|2562.7|2559.2|2559.3|2555.8|2562.7|2559.5|2559.3|2555.8|444
1616397900000|2021-03-22 07:25:00|2559.4|2555.9|2556|2554|2559.8|2557.1|2555.7|2552.2|503
1616398200000|2021-03-22 07:30:00|2556.2|2554.2|2553.6|2550.1|2559.2|2555.7|2552.5|2549.1|591
1616398500000|2021-03-22 07:35:00|2553.5|2550|2555.2|2551.7|2556.5|2553|2553|2549.5|529
1616398800000|2021-03-22 07:40:00|2555.4|2551.9|2551.7|2548.2|2555.4|2551.9|2551.1|2548.1|477
1616399100000|2021-03-22 07:45:00|2551.9|2548.4|2552.4|2548.9|2554.8|2551.3|2549.2|2545.7|624
1616399400000|2021-03-22 07:50:00|2552.5|2549|2556.7|2553.2|2557|2553.5|2550.8|2547.3|585
1616399700000|2021-03-22 07:55:00|2556.6|2553.1|2556.3|2552.8|2558.9|2556.1|2555|2551.5|596
1616400000000|2021-03-22 08:00:00|2556.4|2552.9|2553.7|2550.2|2556.7|2553.6|2552.9|2549.4|698
1616400300000|2021-03-22 08:05:00|2553.5|2550|2552.3|2548.8|2554|2550.9|2549.5|2546.4|687
1616400600000|2021-03-22 08:10:00|2551.6|2549.6|2558.4|2554.9|2559.9|2556.4|2551.1|2547.6|700
1616400900000|2021-03-22 08:15:00|2558.3|2554.8|2558|2556|2559.2|2556.7|2556.2|2552.7|698
1616401200000|2021-03-22 08:20:00|2558.2|2556.2|2559.6|2557.6|2562|2559.7|2557.8|2555.8|631
1616401500000|2021-03-22 08:25:00|2559.7|2557.7|2556.4|2552.9|2561|2557.9|2554.9|2551.4|1001
1616401800000|2021-03-22 08:30:00|2556.5|2553|2555.9|2552.4|2560.6|2557.1|2554.3|2550.8|764
1616402100000|2021-03-22 08:35:00|2555.6|2552.1|2551.6|2549.6|2556.8|2553.3|2551.1|2549|664
1616402400000|2021-03-22 08:40:00|2551.1|2549.1|2550.2|2546.7|2551.4|2549.1|2545.1|2541.9|623
1616402700000|2021-03-22 08:45:00|2550.3|2546.8|2545.8|2542.3|2550.6|2547.1|2544.5|2541.1|685
1616403000000|2021-03-22 08:50:00|2545.9|2542.4|2552.3|2550.3|2553.4|2550.8|2544.5|2542|548
1616403300000|2021-03-22 08:55:00|2552.4|2550.4|2551.2|2547.7|2554.3|2551.6|2549.5|2546.7|723
1616403600000|2021-03-22 09:00:00|2551.1|2547.6|2550.2|2548.2|2552.4|2550.4|2549.2|2546.3|599
1616403900000|2021-03-22 09:05:00|2550.1|2548.1|2552.1|2550.1|2555|2552.5|2549.5|2547.2|465
1616404200000|2021-03-22 09:10:00|2552|2550|2546.5|2544.5|2553.8|2551.2|2545.1|2543.1|487
1616404500000|2021-03-22 09:15:00|2546.4|2544.4|2547.9|2544.4|2548.9|2546.9|2543.4|2540.4|605
1616404800000|2021-03-22 09:20:00|2548|2544.5|2547.6|2544.1|2549.7|2546.2|2545.4|2542.6|611
1616405100000|2021-03-22 09:25:00|2547.7|2544.2|2544.3|2540.8|2548.4|2544.9|2542.2|2539.1|705
1616405400000|2021-03-22 09:30:00|2544.2|2540.7|2547|2543.5|2547.4|2543.9|2543|2539.5|579
1616405700000|2021-03-22 09:35:00|2547.1|2543.6|2552.6|2549.1|2553|2549.8|2546|2542.5|493
1616406000000|2021-03-22 09:40:00|2552.3|2548.8|2552|2550|2553.9|2551.3|2550.7|2547.5|575
1616406300000|2021-03-22 09:45:00|2551.8|2549.8|2554.2|2550.7|2555.1|2552.3|2551.8|2548.6|579
1616406600000|2021-03-22 09:50:00|2554.1|2550.6|2554.1|2550.6|2555.4|2551.9|2551.7|2548.2|645
1616406900000|2021-03-22 09:55:00|2554.2|2550.7|2555.7|2552.2|2556.6|2553.8|2552.6|2549.1|637
1616407200000|2021-03-22 10:00:00|2556.2|2552.7|2555.5|2553.5|2557.3|2554.1|2553.8|2550.3|690
1616407500000|2021-03-22 10:05:00|2555.7|2553.7|2559.2|2557.2|2560.3|2558.2|2555.4|2553.4|474
1616407800000|2021-03-22 10:10:00|2559.3|2557.3|2562.8|2559.3|2563.1|2560.5|2558.9|2556.9|427
1616408100000|2021-03-22 10:15:00|2562.9|2559.4|2564.7|2561.2|2565.7|2562.8|2561.5|2559.2|348
1616408400000|2021-03-22 10:20:00|2564.6|2561.1|2564.1|2560.6|2566.7|2563.2|2561.7|2559.1|394
1616408700000|2021-03-22 10:25:00|2564.2|2560.7|2564.3|2560.8|2565.2|2562|2562.5|2559.6|356
1616409000000|2021-03-22 10:30:00|2564.5|2561|2562.1|2560.1|2565.3|2562.5|2562|2559.2|380
1616409300000|2021-03-22 10:35:00|2562.2|2560.2|2560.9|2558.9|2563|2560.2|2560.3|2557.8|288
1616409600000|2021-03-22 10:40:00|2561|2559|2558.3|2556.3|2561.4|2559|2556.9|2553.9|474
1616409900000|2021-03-22 10:45:00|2559|2555.5|2556.9|2554.9|2559.7|2556.7|2556.5|2554|319
1616410200000|2021-03-22 10:50:00|2556.7|2554.7|2558.8|2556.8|2559.4|2556.8|2555.7|2553.3|506
1616410500000|2021-03-22 10:55:00|2558.9|2556.9|2562.6|2560.6|2563.5|2560.8|2558.8|2556|524
1616410800000|2021-03-22 11:00:00|2562.4|2560.4|2569|2565.5|2570.1|2567|2560.2|2557.8|588
1616411100000|2021-03-22 11:05:00|2568.9|2565.4|2569.4|2567.4|2570.9|2568.4|2566.7|2564.3|613
1616411400000|2021-03-22 11:10:00|2569.5|2567.5|2569|2567|2570.8|2568.5|2567.2|2564.9|507
1616411700000|2021-03-22 11:15:00|2568.9|2566.9|2570.2|2568.2|2572.3|2569.5|2566.9|2564.1|422
1616412000000|2021-03-22 11:20:00|2570.3|2568.3|2571.2|2567.7|2572.4|2569.5|2570|2567.2|377
1616412300000|2021-03-22 11:25:00|2571.3|2567.8|2571.3|2569.3|2573.8|2570.9|2570.2|2567.3|376
1616412600000|2021-03-22 11:30:00|2571.2|2569.2|2574.5|2571|2574.6|2571.9|2569.9|2567.6|441
1616412900000|2021-03-22 11:35:00|2574.6|2571.1|2577.8|2574.3|2578.6|2575.9|2573.5|2570.3|549
1616413200000|2021-03-22 11:40:00|2577.7|2575.7|2575.1|2573.1|2580.1|2577.6|2574.8|2571.9|775
1616413500000|2021-03-22 11:45:00|2575|2573|2574.8|2572.8|2577.8|2575.3|2574.5|2571.8|553
1616413800000|2021-03-22 11:50:00|2574.7|2572.7|2577.6|2574.1|2578.5|2575.7|2574.4|2571.7|556
1616414100000|2021-03-22 11:55:00|2577.7|2574.2|2575.6|2572.1|2579.4|2576.8|2574.8|2571.7|511
1616414400000|2021-03-22 12:00:00|2575.5|2572|2566.8|2564.8|2575.5|2572.7|2566.6|2563.1|779
1616414700000|2021-03-22 12:05:00|2566.9|2564.9|2565.9|2562.4|2568.1|2565.3|2563.9|2561.6|536
1616415000000|2021-03-22 12:10:00|2566|2562.5|2563.5|2560|2566.4|2563.3|2561.3|2558.4|753
1616415300000|2021-03-22 12:15:00|2563.6|2560.1|2561.3|2557.8|2563.8|2560.8|2560.3|2557.5|501
1616415600000|2021-03-22 12:20:00|2561.2|2557.7|2558.7|2555.2|2563.7|2561.2|2557.9|2555.2|752
1616415900000|2021-03-22 12:25:00|2557.9|2555.9|2558.5|2556.5|2560|2557.4|2555.9|2553.2|606
1616416200000|2021-03-22 12:30:00|2558.6|2556.6|2553.6|2551.6|2559.7|2557|2551.9|2549.7|755
1616416500000|2021-03-22 12:35:00|2553.3|2551.3|2549.6|2547.6|2556.1|2553.9|2548.5|2546.5|929
1616416800000|2021-03-22 12:40:00|2549.7|2547.7|2556|2554|2557.5|2555.2|2548.2|2546.2|828
1616417100000|2021-03-22 12:45:00|2556.4|2554.4|2557.4|2555.4|2559.4|2557.3|2554.3|2552.3|753
1616417400000|2021-03-22 12:50:00|2557.7|2555.7|2556.6|2554.6|2558.3|2556.3|2555.1|2552.5|609
1616417700000|2021-03-22 12:55:00|2556.4|2554.4|2554.6|2552.6|2557.8|2555.1|2550.2|2548.2|623
1616418000000|2021-03-22 13:00:00|2554.5|2552.5|2560.8|2557.3|2563.7|2561.2|2551.5|2548|883
1616418300000|2021-03-22 13:05:00|2560|2558|2564.7|2561.2|2566.2|2563.3|2558.5|2555.8|744
1616418600000|2021-03-22 13:10:00|2564.6|2561.1|2564|2562|2567.3|2565.1|2561.7|2558.2|836
1616418900000|2021-03-22 13:15:00|2563.9|2561.9|2563.8|2561.8|2566.2|2564.2|2562.9|2560.8|747
1616419200000|2021-03-22 13:20:00|2563.7|2561.7|2562.3|2560.3|2565.8|2563|2560.7|2558.1|563
1616419500000|2021-03-22 13:25:00|2562.6|2560.6|2564.9|2561.4|2566.1|2563.4|2561.9|2559.5|536
1616419800000|2021-03-22 13:30:00|2564.8|2561.3|2571.4|2567.9|2576.2|2572.7|2563.6|2560.1|870
1616420100000|2021-03-22 13:35:00|2571.5|2568|2570.5|2567|2574.6|2571.3|2568.8|2565.3|865
1616420400000|2021-03-22 13:40:00|2570.6|2567.1|2564.8|2562.8|2571.3|2567.9|2564.4|2561.8|671
1616420700000|2021-03-22 13:45:00|2564.9|2562.9|2566.4|2564.4|2567.3|2564.7|2560.7|2558.1|584
1616421000000|2021-03-22 13:50:00|2566.5|2564.5|2573.1|2569.6|2573.3|2571.1|2565.9|2563.2|731
1616421300000|2021-03-22 13:55:00|2573.3|2569.8|2566.1|2562.6|2573.8|2570.5|2564.5|2561.5|839
1616421600000|2021-03-22 14:00:00|2566|2562.5|2568|2564.5|2570.1|2567.6|2563.6|2561.4|938
1616421900000|2021-03-22 14:05:00|2568.1|2564.6|2568.1|2564.6|2572.4|2569.8|2566.8|2564|846
1616422200000|2021-03-22 14:10:00|2568.2|2564.7|2569.3|2565.8|2573|2570.5|2567.2|2564.7|956
1616422500000|2021-03-22 14:15:00|2569.2|2565.7|2566.3|2564.3|2569.5|2566.1|2564.3|2561.7|941
1616422800000|2021-03-22 14:20:00|2566.4|2564.4|2570.4|2566.9|2571.2|2568.7|2563.8|2561.8|923
1616423100000|2021-03-22 14:25:00|2570.3|2566.8|2574.2|2572.2|2574.3|2572.3|2568.8|2565.8|894
1616423400000|2021-03-22 14:30:00|2574.4|2572.4|2570.1|2568.1|2576.5|2574.5|2569.7|2567.7|943
1616423700000|2021-03-22 14:35:00|2570.3|2568.3|2569.5|2567.5|2571.6|2569.6|2567|2564|877
1616424000000|2021-03-22 14:40:00|2569.7|2567.7|2567.9|2565.9|2571.6|2568.5|2565.4|2562.6|994
1616424300000|2021-03-22 14:45:00|2567.8|2565.8|2574.3|2572.3|2575.6|2573.2|2567.7|2565.7|956
1616424600000|2021-03-22 14:50:00|2574.2|2572.2|2573.5|2571.5|2577.9|2575.9|2572.9|2570.9|769
1616424900000|2021-03-22 14:55:00|2573.3|2571.3|2574|2572|2574.5|2572.2|2571.2|2569.2|533
1616425200000|2021-03-22 15:00:00|2574.1|2572.1|2568.4|2566.4|2574.4|2572.4|2568.2|2566.2|686
1616425500000|2021-03-22 15:05:00|2568.5|2566.5|2568|2566|2570.3|2568.3|2567.4|2565.4|621
1616425800000|2021-03-22 15:10:00|2567.9|2565.9|2565.1|2561.6|2568.3|2566.3|2564.6|2561.3|772
1616426100000|2021-03-22 15:15:00|2565.2|2561.7|2565.9|2563.9|2567.1|2564.6|2563.7|2561.1|770
1616426400000|2021-03-22 15:20:00|2565.8|2563.8|2565.8|2563.8|2568.6|2565.9|2565|2562.3|726
1616426700000|2021-03-22 15:25:00|2565.7|2563.7|2557.7|2555.7|2566.3|2564.3|2557.3|2554|752
1616427000000|2021-03-22 15:30:00|2558.4|2554.9|2561.6|2559.6|2561.6|2559.6|2555.5|2553.5|659
1616427300000|2021-03-22 15:35:00|2561.7|2559.7|2563.6|2561.6|2564.4|2562.4|2560.9|2558.9|548
1616427600000|2021-03-22 15:40:00|2563.7|2561.7|2563.1|2561.1|2565.6|2563.2|2563.1|2560.7|638
1616427900000|2021-03-22 15:45:00|2563.2|2561.2|2566.1|2564.1|2568.4|2565.6|2562.1|2560.1|647
1616428200000|2021-03-22 15:50:00|2566|2564|2568.5|2565|2569.6|2566.9|2565.5|2562.7|703
1616428500000|2021-03-22 15:55:00|2568.4|2564.9|2570.9|2567.4|2571|2567.7|2566.7|2563.9|759
1616428800000|2021-03-22 16:00:00|2570|2568|2568.5|2565|2571|2568.4|2567.7|2564.9|819
1616429100000|2021-03-22 16:05:00|2568.6|2565.1|2568|2566|2570.2|2567.5|2567.3|2564.8|691
1616429400000|2021-03-22 16:10:00|2568.3|2566.3|2568.4|2566.4|2571.6|2568.7|2568|2565.5|655
1616429700000|2021-03-22 16:15:00|2568.3|2566.3|2570.4|2568.4|2571.8|2568.8|2567.4|2565.2|630
1616430000000|2021-03-22 16:20:00|2570.3|2568.3|2570.5|2568.5|2572.4|2569.5|2569.4|2567|676
1616430300000|2021-03-22 16:25:00|2570.6|2568.6|2573.2|2571.2|2574.6|2571.8|2569.6|2567|695
1616430600000|2021-03-22 16:30:00|2573.1|2571.1|2572.1|2570.1|2574.4|2571.6|2571.8|2569.1|639
1616430900000|2021-03-22 16:35:00|2573.3|2569.8|2571.2|2569.2|2573.7|2570.7|2570.8|2568.3|541
1616431200000|2021-03-22 16:40:00|2571.1|2569.1|2575.3|2571.8|2575.8|2572.8|2569.6|2567.1|707
1616431500000|2021-03-22 16:45:00|2575.1|2571.6|2573.5|2571.5|2575.3|2572.6|2572.3|2569.5|555
1616431800000|2021-03-22 16:50:00|2573.3|2571.3|2573.8|2570.3|2574.5|2571.8|2570.1|2568.1|551
1616432100000|2021-03-22 16:55:00|2573.6|2570.1|2574.2|2572.2|2575.9|2573|2572.5|2570.1|580
1616432400000|2021-03-22 17:00:00|2574|2572|2572.1|2570.1|2576.2|2573.4|2571.9|2569.3|550
1616432700000|2021-03-22 17:05:00|2572|2570|2571.1|2569.1|2573.7|2570.7|2570.6|2567.9|452
1616433000000|2021-03-22 17:10:00|2571.3|2569.3|2572.6|2569.1|2573.5|2570.2|2570.6|2568|392
1616433300000|2021-03-22 17:15:00|2572.1|2570.1|2574.3|2570.8|2574.9|2572|2571.5|2569.3|281
1616433600000|2021-03-22 17:20:00|2574.4|2570.9|2570.8|2567.3|2574.8|2571.9|2569.9|2566.8|506
1616433900000|2021-03-22 17:25:00|2569.9|2567.9|2572|2570|2573.7|2570.8|2569.9|2567.5|526
1616434200000|2021-03-22 17:30:00|2571.9|2569.9|2572.9|2569.4|2573.1|2570.2|2569.3|2566.5|359
1616434500000|2021-03-22 17:35:00|2572.8|2569.3|2573.9|2570.4|2574.5|2571.5|2572|2569.3|294
1616434800000|2021-03-22 17:40:00|2574|2570.5|2574.6|2571.1|2575|2571.8|2572.8|2570.2|257
1616435100000|2021-03-22 17:45:00|2574.7|2571.2|2574.3|2572.3|2575.9|2573|2574|2571|304
1616435400000|2021-03-22 17:50:00|2574.4|2572.4|2575.9|2573.9|2576|2574|2574.4|2572.4|196
1616435700000|2021-03-22 17:55:00|2575.8|2573.8|2574.8|2572.8|2576.8|2574|2574.3|2572|290
1616436000000|2021-03-22 18:00:00|2575|2573|2576.4|2574.4|2577.2|2574.8|2574.9|2572.9|278
1616436300000|2021-03-22 18:05:00|2576.5|2574.5|2576.9|2574.9|2577.8|2575.6|2576.3|2573.7|199
1616436600000|2021-03-22 18:10:00|2576.8|2574.8|2575.9|2573.9|2577.8|2575|2575.1|2572.7|184
1616436900000|2021-03-22 18:15:00|2576|2574|2575.6|2573.6|2576.7|2574.4|2575.5|2572.6|228
1616437200000|2021-03-22 18:20:00|2575.5|2573.5|2571.8|2569.8|2576.1|2573.5|2571.6|2569.5|218
1616437500000|2021-03-22 18:25:00|2571.7|2569.7|2577|2575|2578.3|2575.6|2571.7|2569.7|328
1616437800000|2021-03-22 18:30:00|2577.8|2574.3|2577.1|2575.1|2578.9|2576.2|2576.7|2574|236
1616438100000|2021-03-22 18:35:00|2577|2575|2577.2|2575.2|2578.4|2575.5|2576.5|2574.1|196
1616438400000|2021-03-22 18:40:00|2577.1|2575.1|2576.2|2574.2|2577.8|2575.1|2576|2573.7|142
1616438700000|2021-03-22 18:45:00|2576.3|2574.3|2576.8|2574.8|2578.5|2575.5|2576|2573.4|166
1616439000000|2021-03-22 18:50:00|2576.7|2574.7|2575.4|2573.4|2577.1|2574.9|2575.3|2572.9|175
1616439300000|2021-03-22 18:55:00|2575.3|2573.3|2575.6|2573.6|2578.1|2575.3|2574.8|2572.8|228
1616439600000|2021-03-22 19:00:00|2575.5|2573.5|2578.8|2576.8|2581|2578.3|2575.5|2573.5|259
1616439900000|2021-03-22 19:05:00|2578.9|2576.9|2578.2|2576.2|2580.3|2577.3|2576.9|2574.9|217
1616440200000|2021-03-22 19:10:00|2578.1|2576.1|2577.8|2574.3|2579.4|2576.5|2576.3|2573.3|274
1616440500000|2021-03-22 19:15:00|2577.5|2574|2577.4|2575.4|2579.3|2576.7|2576.6|2573.8|301
1616440800000|2021-03-22 19:20:00|2577.6|2575.6|2575.3|2573.3|2578.7|2576|2575.1|2572.9|257
1616441100000|2021-03-22 19:25:00|2575.5|2573.5|2574.3|2572.3|2576.4|2573.7|2573.5|2571.3|242
1616441400000|2021-03-22 19:30:00|2574.4|2572.4|2576.3|2574.3|2578.4|2575.9|2574.2|2571.7|283
1616441700000|2021-03-22 19:35:00|2576.2|2574.2|2576|2574|2577.6|2575.1|2575.6|2572.7|264
1616442000000|2021-03-22 19:40:00|2575.9|2573.9|2576.5|2574.5|2577.7|2574.9|2575.4|2572.9|265
1616442300000|2021-03-22 19:45:00|2577.4|2573.9|2578.1|2576.1|2579.3|2576.7|2576.5|2573.8|186
1616442600000|2021-03-22 19:50:00|2578.2|2576.2|2580|2576.5|2580.3|2577.6|2578.1|2575.3|321
1616442900000|2021-03-22 19:55:00|2579.2|2577.2|2580.6|2577.1|2581.2|2578.3|2578.7|2576|274
1616443200000|2021-03-22 20:00:00|2580.3|2576.8|2579.9|2576.4|2580.7|2577.8|2578.2|2575.5|227
1616443500000|2021-03-22 20:05:00|2579.1|2577.1|2577.6|2575.6|2580|2577.2|2577.4|2574.8|162
1616443800000|2021-03-22 20:10:00|2578.2|2576.2|2578|2576|2579.1|2576.4|2577.6|2574.7|135
1616444100000|2021-03-22 20:15:00|2577.9|2575.9|2577.6|2575.6|2578.8|2576.2|2577.3|2574.7|112
1616444400000|2021-03-22 20:20:00|2577.5|2575.5|2577.7|2575.7|2578.9|2576.1|2577|2574.4|68
1616444700000|2021-03-22 20:25:00|2577.8|2575.8|2578.2|2574.7|2578.8|2576.2|2577.2|2574.3|85
1616445000000|2021-03-22 20:30:00|2578|2574.5|2577.7|2574.2|2578.9|2575.4|2576.7|2573.8|194
1616445300000|2021-03-22 20:35:00|2577.8|2574.3|2578.2|2574.7|2578.4|2575.7|2577.3|2573.8|105
1616445600000|2021-03-22 20:40:00|2578.3|2574.8|2577|2573.5|2578.4|2575.7|2576.1|2573.3|153
1616445900000|2021-03-22 20:45:00|2576.9|2573.4|2576.7|2573.2|2577.5|2574|2575|2571.5|160
1616446200000|2021-03-22 20:50:00|2576.8|2573.3|2577.3|2573.8|2577.4|2573.9|2575.9|2572.4|157
1616446500000|2021-03-22 20:55:00|2577|2573.5|2577.3|2573.8|2578.8|2574.7|2575.9|2571.7|197
1616450400000|2021-03-22 22:00:00|2579.9|2576.4|2581.6|2578.1|2581.7|2578.2|2579.4|2575.9|135
1616450700000|2021-03-22 22:05:00|2581.3|2577.8|2576.6|2573.1|2581.4|2577.9|2576.3|2573.1|114
1616451000000|2021-03-22 22:10:00|2576.5|2573|2577.6|2574.1|2578.2|2574.8|2576.1|2572.6|140
1616451300000|2021-03-22 22:15:00|2577.8|2574.3|2578.1|2574.6|2578.5|2575.8|2577|2573.5|92
1616451600000|2021-03-22 22:20:00|2578|2574.5|2578.7|2575.2|2578.8|2576.3|2577|2573.9|78
1616451900000|2021-03-22 22:25:00|2578.9|2575.4|2577.1|2573.6|2578.9|2576.3|2576.9|2573.4|114
1616452200000|2021-03-22 22:30:00|2577.4|2573.9|2577.3|2573.8|2578.2|2575.3|2576.5|2573.3|165
1616452500000|2021-03-22 22:35:00|2577.4|2573.9|2576.2|2572.7|2577.6|2574.1|2575.3|2571.8|170
1616452800000|2021-03-22 22:40:00|2576.4|2572.9|2578.8|2575.3|2578.9|2575.4|2576.3|2572.8|131
1616453100000|2021-03-22 22:45:00|2578.9|2575.4|2579|2575.5|2579.8|2576.3|2578|2574.5|169
1616453400000|2021-03-22 22:50:00|2579.1|2575.6|2579.1|2575.6|2580.1|2576.6|2578.6|2575.1|162
1616453700000|2021-03-22 22:55:00|2579|2575.5|2580.2|2576.7|2580.5|2577|2578.5|2575|140
1616454000000|2021-03-22 23:00:00|2580.1|2576.6|2580.3|2576.8|2580.7|2577.2|2579.1|2575.6|246
1616454300000|2021-03-22 23:05:00|2580.4|2576.9|2579.8|2576.3|2581.5|2578|2579.7|2576.2|158
1616454600000|2021-03-22 23:10:00|2580|2576.5|2579.2|2575.7|2580.1|2576.6|2578.7|2575.2|163
1616454900000|2021-03-22 23:15:00|2579.1|2575.6|2580.6|2577.1|2581.2|2577.7|2578.8|2575.3|200
1616455200000|2021-03-22 23:20:00|2580.5|2577|2580.1|2576.6|2581.6|2578.1|2579.7|2576.2|126
1616455500000|2021-03-22 23:25:00|2580|2576.5|2579.3|2575.8|2581.2|2577.7|2578.9|2575.4|147
1616455800000|2021-03-22 23:30:00|2579.2|2575.7|2579.6|2576.1|2581.3|2577.8|2579.2|2575.7|178
1616456100000|2021-03-22 23:35:00|2579.7|2576.2|2579.9|2576.4|2580.7|2577.2|2579.4|2575.9|152
1616456400000|2021-03-22 23:40:00|2579.7|2576.2|2580.6|2577.1|2580.8|2577.3|2579.5|2576|119
1616456700000|2021-03-22 23:45:00|2580.5|2577|2580.7|2577.2|2580.9|2577.4|2579.8|2576.3|127
1616457000000|2021-03-22 23:50:00|2580.8|2577.3|2581.2|2577.7|2581.7|2578.2|2580.4|2576.9|170
1616457300000|2021-03-22 23:55:00|2581.1|2577.6|2582|2578.5|2585|2581.5|2581.1|2577.6|230
1616457600000|2021-03-23 00:00:00|2581.8|2578.3|2581.5|2578|2584.8|2581.3|2580.7|2577.2|288
1616457900000|2021-03-23 00:05:00|2581.9|2578.4|2584.3|2580.8|2584.4|2580.9|2581.4|2577.9|249
1616458200000|2021-03-23 00:10:00|2583.9|2580.4|2583.3|2579.8|2584.6|2581.1|2582.8|2579.3|309
1616458500000|2021-03-23 00:15:00|2583.2|2579.7|2579.9|2576.4|2583.3|2579.8|2579.9|2576.4|326
1616458800000|2021-03-23 00:20:00|2579.8|2576.3|2576|2572.5|2580.1|2576.6|2575.7|2572.2|297
1616459100000|2021-03-23 00:25:00|2576.1|2572.6|2573.8|2570.3|2576.3|2573.4|2571.6|2568.1|386
1616459400000|2021-03-23 00:30:00|2573.9|2570.4|2574.3|2570.8|2575.5|2572.9|2573|2569.5|294
1616459700000|2021-03-23 00:35:00|2574|2570.5|2573.3|2569.8|2575.2|2571.7|2573.1|2569.6|270
1616460000000|2021-03-23 00:40:00|2573.2|2569.7|2575.1|2571.6|2575.5|2572|2573.2|2569.7|213
1616460300000|2021-03-23 00:45:00|2575.2|2571.7|2572.4|2568.9|2575.5|2572|2572.2|2568.7|268
1616460600000|2021-03-23 00:50:00|2572.7|2569.2|2571.9|2568.4|2573.3|2569.8|2570.8|2567.3|375
1616460900000|2021-03-23 00:55:00|2571.8|2568.3|2573.4|2569.9|2573.8|2570.3|2571.7|2568.2|285
1616461200000|2021-03-23 01:00:00|2573.3|2569.8|2569.7|2566.2|2573.7|2570.2|2567.9|2564.4|814
1616461500000|2021-03-23 01:05:00|2569.9|2566.4|2570.2|2568.2|2573.6|2570.1|2569.1|2565.6|492
1616461800000|2021-03-23 01:10:00|2570.1|2568.1|2566|2562.5|2570.7|2568.2|2564.5|2561|463
1616462100000|2021-03-23 01:15:00|2566.3|2562.8|2565.3|2561.8|2566.4|2562.9|2564.5|2561|439
1616462400000|2021-03-23 01:20:00|2565.4|2561.9|2564.6|2561.1|2567.5|2564|2563|2559.5|425
1616462700000|2021-03-23 01:25:00|2564.7|2561.2|2565.8|2562.3|2566.6|2563.1|2564.7|2561.2|470
1616463000000|2021-03-23 01:30:00|2565.7|2562.2|2561.9|2558.4|2567.9|2564.4|2561.5|2558|603
1616463300000|2021-03-23 01:35:00|2562|2558.5|2565.2|2561.7|2565.7|2562.3|2561.9|2558.4|531
1616463600000|2021-03-23 01:40:00|2565.3|2561.8|2566.9|2563.4|2567.6|2565.2|2564.3|2561|592
1616463900000|2021-03-23 01:45:00|2567|2563.5|2564.4|2562.4|2567.6|2564.6|2564.4|2561.8|516
1616464200000|2021-03-23 01:50:00|2564.5|2562.5|2562.5|2560.5|2564.6|2562.5|2561|2558.8|669
1616464500000|2021-03-23 01:55:00|2562.7|2560.7|2559.7|2557.7|2563.9|2561.2|2558.9|2556.5|645
1616464800000|2021-03-23 02:00:00|2559.8|2557.8|2560.1|2556.6|2561.6|2558.4|2558.6|2555.4|602
1616465100000|2021-03-23 02:05:00|2560|2556.5|2555.4|2551.9|2560.8|2557.3|2554.1|2551.3|576
1616465400000|2021-03-23 02:10:00|2555.1|2551.6|2557.3|2553.8|2558.4|2554.9|2554.9|2551.4|450
1616465700000|2021-03-23 02:15:00|2557.2|2553.7|2555.2|2551.7|2558.5|2555|2554.9|2551.4|305
1616466000000|2021-03-23 02:20:00|2555.1|2551.6|2557.7|2554.2|2558.4|2554.9|2555.1|2551.6|280
1616466300000|2021-03-23 02:25:00|2557.6|2554.1|2558|2554.5|2559|2555.5|2556.4|2553.3|385
1616466600000|2021-03-23 02:30:00|2557.9|2554.4|2555.2|2551.7|2557.9|2554.4|2552.2|2548.7|611
1616466900000|2021-03-23 02:35:00|2555|2551.5|2556.7|2553.2|2557|2553.5|2552.6|2549.1|603
1616467200000|2021-03-23 02:40:00|2556.6|2553.1|2558.2|2554.7|2558.6|2555.1|2556.5|2553|474
1616467500000|2021-03-23 02:45:00|2558.1|2554.6|2558.4|2554.9|2558.9|2555.4|2555.6|2552.2|510
1616467800000|2021-03-23 02:50:00|2558.3|2554.8|2559.5|2556|2559.7|2556.2|2555.6|2552.1|537
1616468100000|2021-03-23 02:55:00|2559.4|2555.9|2560|2556.5|2560.7|2557.6|2558.8|2555.3|483
1616468400000|2021-03-23 03:00:00|2560.1|2556.6|2560.5|2558.5|2561.6|2558.5|2558.7|2555.2|486
1616468700000|2021-03-23 03:05:00|2561.2|2557.7|2561.5|2558|2561.8|2558.9|2559.7|2557|323
1616469000000|2021-03-23 03:10:00|2561.6|2558.1|2559.4|2555.9|2561.8|2558.3|2558.5|2555.7|286
1616469300000|2021-03-23 03:15:00|2559.5|2556|2560.1|2556.6|2560.3|2557.2|2558.3|2555.2|332
1616469600000|2021-03-23 03:20:00|2560|2556.5|2557.5|2554|2560.1|2556.6|2556.2|2553.7|337
1616469900000|2021-03-23 03:25:00|2557.7|2554.2|2558.9|2555.4|2559.3|2556.2|2556.6|2553.8|469
1616470200000|2021-03-23 03:30:00|2558.8|2555.3|2557.1|2553.6|2560|2556.5|2557|2553.6|292
1616470500000|2021-03-23 03:35:00|2556.3|2554.3|2556.9|2553.4|2558.2|2555.5|2556.1|2553.4|220
1616470800000|2021-03-23 03:40:00|2556.6|2553.1|2556.9|2553.4|2558.1|2555.1|2556.3|2553|347
1616471100000|2021-03-23 03:45:00|2556.8|2553.3|2558.1|2554.6|2558.2|2555.4|2556.7|2553.2|230
1616471400000|2021-03-23 03:50:00|2558.2|2554.7|2557.9|2554.4|2559.7|2556.2|2556.7|2553.6|282
1616471700000|2021-03-23 03:55:00|2558|2554.5|2559.1|2555.6|2559.3|2556.5|2557.4|2554.2|233
1616472000000|2021-03-23 04:00:00|2558.9|2555.4|2559.9|2556.4|2560.2|2557.1|2558|2554.7|249
1616472300000|2021-03-23 04:05:00|2559.8|2556.3|2560.8|2557.3|2561.1|2557.6|2559.5|2556|206
1616472600000|2021-03-23 04:10:00|2561|2557.5|2560.5|2557|2561.2|2557.7|2560.1|2556.6|224
1616472900000|2021-03-23 04:15:00|2560.4|2556.9|2560.7|2557.2|2561.6|2558.1|2560.1|2556.6|209
1616473200000|2021-03-23 04:20:00|2560.8|2557.3|2560|2556.5|2561.1|2557.6|2559.4|2555.9|200
1616473500000|2021-03-23 04:25:00|2559.9|2556.4|2559.9|2556.4|2560.8|2557.6|2559.3|2556.3|221
1616473800000|2021-03-23 04:30:00|2559.8|2556.3|2559.6|2556.1|2560.6|2557.1|2558.9|2555.4|220
1616474100000|2021-03-23 04:35:00|2559.7|2556.2|2562|2558.5|2562.2|2558.7|2558.7|2555.9|211
1616474400000|2021-03-23 04:40:00|2561.8|2558.3|2558.8|2555.3|2562.1|2558.6|2558.7|2555.2|209
1616474700000|2021-03-23 04:45:00|2558.9|2555.4|2558.3|2554.8|2560.1|2556.6|2558|2554.5|230
1616475000000|2021-03-23 04:50:00|2558.4|2554.9|2559|2555.5|2559.4|2555.9|2557.9|2554.4|198
1616475300000|2021-03-23 04:55:00|2558.9|2555.4|2557.4|2553.9|2559|2555.5|2556.9|2553.4|221
1616475600000|2021-03-23 05:00:00|2557.3|2553.8|2556.4|2552.9|2557.4|2553.9|2554.9|2551.4|371
1616475900000|2021-03-23 05:05:00|2556.5|2553|2557.7|2554.2|2558.6|2555.1|2556.3|2552.8|288
1616476200000|2021-03-23 05:10:00|2557.6|2554.1|2559.4|2555.9|2559.4|2555.9|2557.3|2553.8|276
1616476500000|2021-03-23 05:15:00|2559.1|2555.6|2559.4|2555.9|2560|2556.5|2557.4|2553.9|393
1616476800000|2021-03-23 05:20:00|2559|2555.5|2558.7|2555.2|2560|2556.5|2558.4|2554.9|253
1616477100000|2021-03-23 05:25:00|2558.5|2555|2556.9|2553.4|2558.8|2555.3|2556.4|2552.9|293
1616477400000|2021-03-23 05:30:00|2557|2553.5|2561.4|2557.9|2561.5|2558|2554.2|2550.7|670
1616477700000|2021-03-23 05:35:00|2561.5|2558|2562.4|2558.9|2562.5|2559|2560.1|2556.6|408
1616478000000|2021-03-23 05:40:00|2562.3|2558.8|2566.4|2562.9|2567.5|2564|2561.5|2558|523
1616478300000|2021-03-23 05:45:00|2566.3|2562.8|2566.7|2563.2|2566.7|2563.2|2564.7|2561.2|394
1616478600000|2021-03-23 05:50:00|2566.4|2562.9|2565.7|2562.2|2568.7|2565.2|2565.2|2561.7|380
1616478900000|2021-03-23 05:55:00|2565.8|2562.3|2567.7|2564.2|2568.8|2565.3|2565.6|2562.1|381
1616479200000|2021-03-23 06:00:00|2567.8|2564.3|2568|2564.5|2568.4|2564.9|2565.8|2562.3|441
1616479500000|2021-03-23 06:05:00|2567.8|2564.3|2566.2|2562.7|2568|2564.5|2565.6|2562.1|454
1616479800000|2021-03-23 06:10:00|2566.3|2562.8|2563.8|2560.3|2566.3|2562.8|2563.7|2560.2|359
1616480100000|2021-03-23 06:15:00|2563.9|2560.4|2563.9|2560.4|2564.5|2561|2561.3|2557.8|436
1616480400000|2021-03-23 06:20:00|2564|2560.5|2565.7|2562.2|2565.9|2562.4|2562.9|2559.8|402
1616480700000|2021-03-23 06:25:00|2565.8|2562.3|2568.1|2564.6|2568.9|2565.4|2565.4|2561.9|478
1616481000000|2021-03-23 06:30:00|2568|2564.5|2567.8|2564.3|2569|2565.5|2566.7|2563.2|422
1616481300000|2021-03-23 06:35:00|2567.7|2564.2|2568.2|2564.7|2569.3|2565.8|2566.9|2563.4|372
1616481600000|2021-03-23 06:40:00|2568.3|2564.8|2566.3|2562.8|2569.2|2565.7|2565.6|2562.1|360
1616481900000|2021-03-23 06:45:00|2566.2|2562.7|2565.2|2561.7|2566.3|2562.8|2564.6|2561.2|412
1616482200000|2021-03-23 06:50:00|2565.1|2561.6|2564.2|2560.7|2565.8|2562.3|2563.6|2560.1|394
1616482500000|2021-03-23 06:55:00|2564.4|2560.9|2565.2|2561.7|2566.9|2563.4|2563.4|2559.9|546
1616482800000|2021-03-23 07:00:00|2564.9|2561.4|2566.7|2563.2|2568.2|2565.4|2564.3|2560.8|335
1616483100000|2021-03-23 07:05:00|2566.9|2563.4|2565.4|2561.9|2568.4|2564.9|2565.2|2561.7|363
1616483400000|2021-03-23 07:10:00|2565.3|2561.8|2568.6|2565.1|2569.5|2566|2564.7|2561.2|309
1616483700000|2021-03-23 07:15:00|2568.8|2565.3|2569.4|2565.9|2571.6|2568.1|2568|2564.5|500
1616484000000|2021-03-23 07:20:00|2569.3|2565.8|2569.3|2565.8|2570.6|2567.3|2568.3|2565.1|456
1616484300000|2021-03-23 07:25:00|2569.2|2565.7|2568.4|2564.9|2570.5|2567|2567|2564.1|547
1616484600000|2021-03-23 07:30:00|2568.2|2564.7|2565.4|2561.9|2568.4|2564.9|2565|2561.5|523
1616484900000|2021-03-23 07:35:00|2565.5|2562|2562.2|2558.7|2565.7|2562.6|2561.8|2558.3|616
1616485200000|2021-03-23 07:40:00|2562.3|2558.8|2562.6|2559.1|2562.8|2559.3|2560.7|2557.2|640
1616485500000|2021-03-23 07:45:00|2562.3|2558.8|2558.2|2554.7|2562.9|2559.4|2557.8|2554.3|543
1616485800000|2021-03-23 07:50:00|2558.3|2554.8|2558.3|2554.8|2559.5|2556|2556.9|2553.4|454
1616486100000|2021-03-23 07:55:00|2558.4|2554.9|2559.4|2555.9|2560.7|2557.8|2558.1|2554.8|319
1616486400000|2021-03-23 08:00:00|2559.3|2555.8|2558.7|2555.2|2560.8|2557.3|2557.3|2553.8|591
1616486700000|2021-03-23 08:05:00|2558.6|2555.1|2553.4|2549.9|2559|2555.5|2552|2549.1|667
1616487000000|2021-03-23 08:10:00|2552.6|2550.6|2554.1|2550.6|2556.2|2552.8|2552.4|2549.8|606
1616487300000|2021-03-23 08:15:00|2553.9|2550.4|2559|2555.5|2559.2|2555.7|2552.2|2549.6|589
1616487600000|2021-03-23 08:20:00|2558.9|2555.4|2559.8|2556.3|2561.2|2557.9|2556|2553.1|546
1616487900000|2021-03-23 08:25:00|2560|2556.5|2560.4|2556.9|2561.3|2557.8|2556.5|2553|674
1616488200000|2021-03-23 08:30:00|2560.7|2557.2|2560.8|2557.3|2561.2|2557.7|2558.1|2554.6|620
1616488500000|2021-03-23 08:35:00|2560.7|2557.2|2559.6|2557.6|2561.1|2558|2557.7|2554.9|448
1616488800000|2021-03-23 08:40:00|2559.7|2557.7|2561.9|2559.9|2561.9|2559.9|2558.9|2556.7|468
1616489100000|2021-03-23 08:45:00|2562.2|2560.2|2561.7|2558.2|2563.6|2561.1|2561.5|2558|346
1616489400000|2021-03-23 08:50:00|2561.9|2558.4|2561|2559|2563.3|2559.8|2561|2558.2|389
1616489700000|2021-03-23 08:55:00|2561.1|2559.1|2562.5|2559|2562.7|2560.4|2560.4|2557.8|389
1616490000000|2021-03-23 09:00:00|2562.4|2558.9|2563|2559.5|2563.7|2560.3|2559.5|2557.4|396
1616490300000|2021-03-23 09:05:00|2563.1|2559.6|2561.8|2558.3|2564.2|2561.4|2560.8|2557.9|355
1616490600000|2021-03-23 09:10:00|2562|2558.5|2557.7|2555.7|2562.2|2559.2|2557.2|2554.4|365
1616490900000|2021-03-23 09:15:00|2557.6|2555.6|2556|2552.5|2558.5|2555.9|2554.2|2551.3|425
1616491200000|2021-03-23 09:20:00|2555.8|2552.3|2553.3|2549.8|2556.4|2552.9|2551.8|2548.9|580
1616491500000|2021-03-23 09:25:00|2553.2|2549.7|2551.4|2547.9|2553.7|2550.5|2551.1|2547.6|540
1616491800000|2021-03-23 09:30:00|2551.5|2548|2550.2|2546.7|2552.8|2549.7|2548.8|2546|534
1616492100000|2021-03-23 09:35:00|2550.1|2546.6|2548.8|2545.3|2551.3|2547.8|2547.4|2544|581
1616492400000|2021-03-23 09:40:00|2548.7|2545.2|2551.9|2548.4|2552.3|2548.8|2547.8|2544.6|616
1616492700000|2021-03-23 09:45:00|2552|2548.5|2550.2|2546.7|2554.3|2551.3|2549.9|2546.4|624
1616493000000|2021-03-23 09:50:00|2550.1|2546.6|2552.5|2549|2553.4|2549.9|2549.4|2545.9|687
1616493300000|2021-03-23 09:55:00|2552.6|2549.1|2551.5|2548|2554.6|2551.1|2550.6|2547.1|687
1616493600000|2021-03-23 10:00:00|2551.4|2547.9|2553.4|2549.9|2554.7|2551.2|2550.5|2547|832
1616493900000|2021-03-23 10:05:00|2553.3|2549.8|2563.2|2559.7|2563.8|2560.3|2552.9|2549.6|755
1616494200000|2021-03-23 10:10:00|2563.1|2559.6|2562|2558.5|2565.2|2561.7|2561.7|2558.2|672
1616494500000|2021-03-23 10:15:00|2561.8|2558.3|2558.8|2555.3|2562.2|2558.7|2558.4|2554.9|603
1616494800000|2021-03-23 10:20:00|2558.9|2555.4|2556.3|2552.8|2558.9|2555.4|2555.4|2552.5|544
1616495100000|2021-03-23 10:25:00|2556.4|2552.9|2556.2|2552.7|2557.7|2554.9|2554.1|2550.7|572
1616495400000|2021-03-23 10:30:00|2556.3|2552.8|2556.4|2552.9|2557|2553.7|2554.2|2551.6|461
1616495700000|2021-03-23 10:35:00|2556.5|2553|2554.4|2550.9|2556.8|2553.6|2553.3|2550.2|486
1616496000000|2021-03-23 10:40:00|2554.5|2551|2555.6|2552.1|2556.9|2554.1|2552.6|2549.7|448
1616496300000|2021-03-23 10:45:00|2555.7|2552.2|2556.1|2552.6|2557.4|2553.9|2553.7|2550.7|510
1616496600000|2021-03-23 10:50:00|2556.3|2552.8|2557|2553.5|2558|2554.5|2556.2|2552.7|463
1616496900000|2021-03-23 10:55:00|2556.9|2553.4|2559.4|2555.9|2559.9|2556.4|2556.1|2553.4|418
1616497200000|2021-03-23 11:00:00|2559.3|2555.8|2559.1|2555.6|2561.1|2557.6|2557.9|2555.2|453
1616497500000|2021-03-23 11:05:00|2558.9|2555.4|2560.8|2557.3|2560.9|2557.6|2558|2555.1|384
1616497800000|2021-03-23 11:10:00|2560.9|2557.4|2562.7|2559.2|2563.2|2559.9|2560|2556.5|412
1616498100000|2021-03-23 11:15:00|2562.8|2559.3|2564.6|2562.6|2565.6|2562.6|2561.9|2558.6|408
1616498400000|2021-03-23 11:20:00|2564.2|2562.2|2561.8|2558.3|2565.5|2562.7|2561|2558|359
1616498700000|2021-03-23 11:25:00|2561.9|2558.4|2557|2553.5|2561.9|2558.4|2556.4|2552.9|384
1616499000000|2021-03-23 11:30:00|2556.9|2553.4|2560|2556.5|2561.1|2557.6|2556.5|2553|559
1616499300000|2021-03-23 11:35:00|2560.1|2556.6|2560|2556.5|2560.5|2557.6|2558.6|2555.1|589
1616499600000|2021-03-23 11:40:00|2560.1|2556.6|2559.6|2556.1|2561.7|2558.2|2558.1|2554.6|501
1616499900000|2021-03-23 11:45:00|2559.5|2556|2558.2|2556.2|2560.8|2557.9|2557.7|2554.4|451
1616500200000|2021-03-23 11:50:00|2558.3|2556.3|2557.5|2555.5|2559.8|2557.8|2557.2|2554.6|370
1616500500000|2021-03-23 11:55:00|2557.3|2555.3|2554.6|2551.1|2557.3|2555.3|2553.6|2550.7|543
1616500800000|2021-03-23 12:00:00|2554.5|2551|2559.4|2557.4|2563.5|2560.4|2553.1|2550.2|637
1616501100000|2021-03-23 12:05:00|2559.5|2557.5|2557.5|2555.5|2561.3|2558.9|2556.6|2553.9|615
1616501400000|2021-03-23 12:10:00|2557.6|2555.6|2556.7|2553.2|2558.9|2556.8|2554.8|2552.1|681
1616501700000|2021-03-23 12:15:00|2556.6|2553.1|2559.1|2555.6|2560.2|2557.4|2555.4|2552.1|661
1616502000000|2021-03-23 12:20:00|2558.1|2556.1|2561|2559|2561.5|2559.1|2557.8|2554.5|596
1616502300000|2021-03-23 12:25:00|2561.1|2559.1|2561.6|2559.6|2563.1|2560.5|2559.9|2556.9|557
1616502600000|2021-03-23 12:30:00|2561.4|2559.4|2567.5|2565.5|2568.4|2565.7|2559.7|2557|643
1616502900000|2021-03-23 12:35:00|2567.6|2565.6|2565.1|2561.6|2568.1|2565.6|2563.5|2560.8|602
1616503200000|2021-03-23 12:40:00|2564.8|2562.8|2566.3|2564.3|2567.5|2565.4|2563.7|2561|634
1616503500000|2021-03-23 12:45:00|2566.4|2564.4|2567.2|2563.7|2568.5|2565.8|2563.7|2561|692
1616503800000|2021-03-23 12:50:00|2566.8|2563.3|2566|2564|2568.5|2566.1|2564.2|2561.2|782
1616504100000|2021-03-23 12:55:00|2565.8|2563.8|2564.6|2562.6|2569.3|2566.7|2563.9|2561.1|719
1616504400000|2021-03-23 13:00:00|2564.5|2562.5|2566.3|2562.8|2568.8|2566.2|2563.3|2560.3|896
1616504700000|2021-03-23 13:05:00|2566.2|2562.7|2559.4|2555.9|2566.4|2563.2|2556.1|2553.7|850
1616505000000|2021-03-23 13:10:00|2559.5|2556|2541.9|2538.4|2559.5|2556.4|2541|2538.3|1114
1616505300000|2021-03-23 13:15:00|2541.6|2538.1|2529|2525.5|2541.9|2538.4|2525.5|2522.6|1356
1616505600000|2021-03-23 13:20:00|2529.3|2525.8|2529.8|2527.8|2532.3|2529.4|2523.4|2520.1|1181
1616505900000|2021-03-23 13:25:00|2530.5|2527|2531.4|2527.9|2531.4|2529|2526.3|2523.4|990
1616506200000|2021-03-23 13:30:00|2531.3|2527.8|2527.2|2523.7|2531.3|2528.4|2524.5|2521.4|831
1616506500000|2021-03-23 13:35:00|2526.9|2523.4|2534.1|2530.6|2534.4|2531.5|2524.6|2521.4|762
1616506800000|2021-03-23 13:40:00|2533.8|2530.3|2531.4|2529.4|2534.2|2531.3|2530.8|2528|630
1616507100000|2021-03-23 13:45:00|2531.2|2529.2|2533.7|2531.7|2536.9|2534.9|2529.3|2526.1|705
1616507400000|2021-03-23 13:50:00|2533.4|2531.4|2532.4|2528.9|2535.4|2532.6|2528.9|2526.2|887
1616507700000|2021-03-23 13:55:00|2532.5|2529|2530.3|2526.8|2532.5|2529.4|2524.4|2522.4|1171
1616508000000|2021-03-23 14:00:00|2530.5|2527|2520.5|2517|2530.5|2527.4|2518.6|2515.1|1132
1616508300000|2021-03-23 14:05:00|2520.4|2516.9|2530.3|2526.8|2531.8|2528.3|2516.6|2514.2|1264
1616508600000|2021-03-23 14:10:00|2530.4|2526.9|2527.7|2525.7|2531.1|2528.3|2525.1|2522.3|1041
1616508900000|2021-03-23 14:15:00|2527.8|2525.8|2527.6|2524.1|2529.9|2527.2|2525.6|2522.8|921
1616509200000|2021-03-23 14:20:00|2527.7|2524.2|2532.7|2530.7|2533.4|2531.1|2525.3|2522.3|869
1616509500000|2021-03-23 14:25:00|2532.6|2530.6|2531.5|2529.5|2534.4|2532.1|2531.3|2529.3|696
1616509800000|2021-03-23 14:30:00|2531.4|2529.4|2526.7|2524.7|2534.9|2532.4|2526.4|2524.3|906
1616510100000|2021-03-23 14:35:00|2526.8|2524.8|2525|2523|2528.1|2525.7|2523.7|2521.4|787
1616510400000|2021-03-23 14:40:00|2525.1|2523.1|2528.4|2526.4|2529.4|2527.4|2523.8|2521|595
1616510700000|2021-03-23 14:45:00|2528.5|2526.5|2526.4|2524.4|2530.6|2528|2526|2523.4|563
1616511000000|2021-03-23 14:50:00|2526.3|2524.3|2530.5|2528.5|2531.5|2529.2|2524.2|2521.8|524
1616511300000|2021-03-23 14:55:00|2530.4|2528.4|2525.2|2523.2|2530.7|2528.5|2524.7|2522.7|549
1616511600000|2021-03-23 15:00:00|2525.1|2523.1|2520.3|2518.3|2525.1|2523.1|2517.6|2515|852
1616511900000|2021-03-23 15:05:00|2520.4|2518.4|2522.1|2520.1|2522.9|2520.9|2519|2516.5|578
1616512200000|2021-03-23 15:10:00|2522.2|2520.2|2518.9|2516.9|2523.9|2521.9|2518.5|2516.5|570
1616512500000|2021-03-23 15:15:00|2518.8|2516.8|2518.7|2516.7|2523.1|2520.4|2517.7|2515.7|558
1616512800000|2021-03-23 15:20:00|2518.9|2516.9|2521.9|2519.9|2522.1|2520.1|2517.3|2515|665
1616513100000|2021-03-23 15:25:00|2521.8|2519.8|2520.1|2518.1|2523.9|2521.2|2520.1|2518.1|439
1616513400000|2021-03-23 15:30:00|2519.8|2517.8|2518.7|2516.7|2520.8|2518.3|2516.6|2514.1|534
1616513700000|2021-03-23 15:35:00|2518.4|2516.4|2516.5|2514.5|2518.7|2516.5|2513.6|2511.6|819
1616514000000|2021-03-23 15:40:00|2516.4|2514.4|2520.4|2518.4|2522.1|2519.1|2515.5|2513.4|837
1616514300000|2021-03-23 15:45:00|2520.2|2518.2|2523.6|2520.1|2523.9|2520.9|2519.6|2516.9|724
1616514600000|2021-03-23 15:50:00|2523.7|2520.2|2523.5|2521.5|2525.5|2522.8|2521.5|2519|743
1616514900000|2021-03-23 15:55:00|2523.7|2521.7|2528.4|2524.9|2528.9|2525.4|2523|2520.6|701
1616515200000|2021-03-23 16:00:00|2528.2|2524.7|2525.3|2521.8|2529.1|2525.8|2524.1|2521.7|849
1616515500000|2021-03-23 16:05:00|2525.5|2522|2526.3|2522.8|2526.8|2523.5|2522.9|2520|855
1616515800000|2021-03-23 16:10:00|2526.4|2522.9|2524.3|2522.3|2527|2524|2523.2|2520.2|710
1616516100000|2021-03-23 16:15:00|2524.1|2522.1|2526.3|2524.3|2527.1|2524.4|2523.1|2520.5|746
1616516400000|2021-03-23 16:20:00|2526.4|2524.4|2527.3|2525.3|2529.7|2526.8|2525|2522.5|646
1616516700000|2021-03-23 16:25:00|2527.4|2525.4|2524.3|2522.3|2528.8|2526.5|2523.5|2521.3|583
1616517000000|2021-03-23 16:30:00|2524.7|2522.7|2521.6|2519.6|2525.8|2523.1|2521.3|2519.3|471
1616517300000|2021-03-23 16:35:00|2521.5|2519.5|2525.5|2523.5|2526.6|2523.8|2521.5|2519.5|532
1616517600000|2021-03-23 16:40:00|2525.4|2523.4|2521.1|2519.1|2525.7|2523.7|2519.2|2516.7|482
1616517900000|2021-03-23 16:45:00|2521|2519|2522.1|2520.1|2523.7|2521.2|2520|2517.5|432
1616518200000|2021-03-23 16:50:00|2522|2520|2520.9|2518.9|2522.6|2520.2|2520.3|2517.9|342
1616518500000|2021-03-23 16:55:00|2520.8|2518.8|2520|2516.5|2521.7|2519.2|2518.8|2516|377
1616518800000|2021-03-23 17:00:00|2519.2|2517.2|2519.8|2516.3|2522.3|2519.7|2518|2515.7|422
1616519100000|2021-03-23 17:05:00|2519.9|2516.4|2521.3|2517.8|2521.4|2518.8|2518|2515.5|417
1616519400000|2021-03-23 17:10:00|2520.5|2518.5|2520.4|2518.4|2522.3|2519.5|2519.8|2517.3|277
1616519700000|2021-03-23 17:15:00|2520.2|2518.2|2520.2|2518.2|2521.9|2519.9|2519.3|2516.6|441
1616520000000|2021-03-23 17:20:00|2520.3|2518.3|2519.3|2517.3|2523.8|2521.4|2517.6|2515.6|464
1616520300000|2021-03-23 17:25:00|2519.1|2517.1|2516.8|2514.8|2519.3|2517.3|2513.9|2511.6|554
1616520600000|2021-03-23 17:30:00|2516.9|2514.9|2511.1|2507.6|2517.1|2515.1|2506.2|2503.4|729
1616520900000|2021-03-23 17:35:00|2510.2|2508.2|2508.3|2506.3|2514.1|2511.3|2508.3|2506.3|521
1616521200000|2021-03-23 17:40:00|2508.2|2506.2|2512.1|2510.1|2512.3|2510.3|2508|2505.4|546
1616521500000|2021-03-23 17:45:00|2512.2|2510.2|2513.2|2511.2|2513.6|2511.2|2509.3|2507.3|398
1616521800000|2021-03-23 17:50:00|2513.1|2511.1|2515.7|2513.7|2516.7|2514.7|2512.3|2510|392
1616522100000|2021-03-23 17:55:00|2515.6|2513.6|2515.8|2513.8|2517.8|2515.8|2513.8|2511.8|325
1616522400000|2021-03-23 18:00:00|2516.2|2514.2|2514.2|2512.2|2516.3|2514.3|2512.9|2510|476
1616522700000|2021-03-23 18:05:00|2514|2512|2516.2|2514.2|2517.4|2514.9|2512|2510|468
1616523000000|2021-03-23 18:10:00|2516.5|2514.5|2515.8|2513.8|2517.5|2515.3|2515.3|2512.6|428
1616523300000|2021-03-23 18:15:00|2515.7|2513.7|2514.7|2512.7|2516.5|2514.1|2512.9|2510.9|481
1616523600000|2021-03-23 18:20:00|2514.9|2512.9|2513.7|2511.7|2516|2513.4|2512.6|2509.9|416
1616523900000|2021-03-23 18:25:00|2513.6|2511.6|2510.5|2508.5|2514.4|2512.1|2509.4|2507.4|530
1616524200000|2021-03-23 18:30:00|2510.6|2508.6|2511|2509|2511.7|2509.7|2509.8|2507.5|446
1616524500000|2021-03-23 18:35:00|2511.5|2509.5|2508.9|2506.9|2512.2|2509.7|2508.3|2506.3|504
1616524800000|2021-03-23 18:40:00|2509|2507|2511.5|2509.5|2513.6|2511|2506.6|2504.6|526
1616525100000|2021-03-23 18:45:00|2511.4|2509.4|2510.3|2508.3|2511.6|2509.6|2509.4|2507.1|350
1616525400000|2021-03-23 18:50:00|2510.2|2508.2|2508.5|2506.5|2511.1|2509.1|2507.9|2505.6|435
1616525700000|2021-03-23 18:55:00|2508.6|2506.6|2507.6|2505.6|2509.3|2507.3|2506.3|2504.3|451
1616526000000|2021-03-23 19:00:00|2507.5|2505.5|2504.5|2502.5|2507.7|2505.7|2503.9|2501.9|491
1616526300000|2021-03-23 19:05:00|2504.3|2502.3|2505.9|2502.4|2507.7|2505.3|2504.3|2502.3|471
1616526600000|2021-03-23 19:10:00|2506.4|2502.9|2505|2503|2507.5|2504.8|2504.8|2501.7|404
1616526900000|2021-03-23 19:15:00|2504.9|2502.9|2508|2504.5|2509.3|2507.3|2504.4|2501.4|459
1616527200000|2021-03-23 19:20:00|2508.2|2504.7|2507.3|2505.3|2509.7|2506.8|2505|2502.9|493
1616527500000|2021-03-23 19:25:00|2507.4|2505.4|2509.1|2505.6|2510.3|2507.2|2506.8|2503.9|575
1616527800000|2021-03-23 19:30:00|2509|2505.5|2506.6|2503.1|2509|2506.3|2505|2502.7|591
1616528100000|2021-03-23 19:35:00|2506.4|2502.9|2506.5|2503|2507.1|2504.3|2505|2502|500
1616528400000|2021-03-23 19:40:00|2506.6|2503.1|2506.2|2502.7|2507.6|2504.7|2502.3|2499.7|479
1616528700000|2021-03-23 19:45:00|2506.1|2502.6|2507.3|2503.8|2508.6|2506|2505.1|2502.4|468
1616529000000|2021-03-23 19:50:00|2507.4|2503.9|2507.9|2504.4|2507.9|2505.3|2503.3|2500.6|505
1616529300000|2021-03-23 19:55:00|2508.2|2504.7|2504.8|2501.3|2508.4|2505.5|2504.5|2501|393
1616529600000|2021-03-23 20:00:00|2505|2501.5|2506.9|2503.4|2507.1|2503.6|2505|2501.5|280
1616529900000|2021-03-23 20:05:00|2506.8|2503.3|2508.1|2504.6|2508.2|2505.3|2505.7|2502.5|157
1616530200000|2021-03-23 20:10:00|2508|2504.5|2507.6|2504.1|2508|2505.1|2505.4|2502.6|185
1616530500000|2021-03-23 20:15:00|2507.5|2504|2508.2|2504.7|2508.3|2504.8|2507.5|2504|120
1616530800000|2021-03-23 20:20:00|2508.1|2504.6|2508.7|2505.2|2509.3|2505.8|2506.7|2503.9|226
1616531100000|2021-03-23 20:25:00|2509.3|2505.8|2508.1|2504.6|2509.5|2506|2507.4|2503.9|194
1616531400000|2021-03-23 20:30:00|2507.9|2504.4|2508.2|2504.7|2509.5|2506|2506.8|2504.1|145
1616531700000|2021-03-23 20:35:00|2507.3|2505.3|2507.6|2505.6|2508.8|2505.8|2507.2|2504.7|112
1616532000000|2021-03-23 20:40:00|2507.5|2505.5|2507.1|2503.6|2508|2505.8|2505.3|2503.3|130
1616532300000|2021-03-23 20:45:00|2507|2503.5|2504.3|2500.8|2507.7|2505|2503.3|2500.1|259
1616532600000|2021-03-23 20:50:00|2504.7|2501.2|2505.7|2502.2|2506.5|2503|2504.5|2501|212
1616532900000|2021-03-23 20:55:00|2505.6|2502.1|2507.7|2504.2|2508.9|2505|2504.6|2501.1|252
1616536800000|2021-03-23 22:00:00|2507.1|2503.6|2508|2504.5|2508.9|2505.4|2506.7|2501.8|178
1616537100000|2021-03-23 22:05:00|2508.7|2505.2|2507.9|2504.4|2509.2|2505.7|2507|2503.5|195
1616537400000|2021-03-23 22:10:00|2508.3|2504.8|2508.7|2505.2|2509.5|2506|2506.6|2503.1|211
1616537700000|2021-03-23 22:15:00|2508.6|2505.1|2507.1|2503.6|2510.7|2505.9|2506.6|2501.7|152
1616538000000|2021-03-23 22:20:00|2507|2503.5|2506|2502.5|2508.2|2504.2|2504.9|2501.4|154
1616538300000|2021-03-23 22:25:00|2505.9|2502.4|2506.8|2503.3|2507.1|2503.6|2505.9|2502.4|124
1616538600000|2021-03-23 22:30:00|2506.7|2503.2|2506.8|2503.3|2508.4|2504.9|2506.2|2502.7|172
1616538900000|2021-03-23 22:35:00|2506.9|2503.4|2508.8|2505.3|2509|2505.5|2506.2|2502.7|207
1616539200000|2021-03-23 22:40:00|2508.7|2505.2|2509.2|2505.7|2509.6|2506.1|2507.8|2504.3|180
1616539500000|2021-03-23 22:45:00|2509.3|2505.8|2509.1|2505.6|2510.5|2507|2508.4|2502.6|161
1616539800000|2021-03-23 22:50:00|2509|2505.5|2509.3|2505.8|2510.5|2507.2|2508.6|2505.1|131
1616540100000|2021-03-23 22:55:00|2509.4|2505.9|2509|2505.5|2509.8|2506.3|2507.3|2504.2|153
1616540400000|2021-03-23 23:00:00|2508.9|2505.4|2509.8|2506.3|2510.1|2506.6|2507.8|2504.3|155
1616540700000|2021-03-23 23:05:00|2509.2|2505.7|2510.3|2506.8|2510.7|2507.2|2508.4|2504.9|180
1616541000000|2021-03-23 23:10:00|2510.4|2506.9|2510.9|2507.4|2511.2|2507.7|2509.6|2506.1|150
1616541300000|2021-03-23 23:15:00|2510.7|2507.2|2510.1|2506.6|2511|2508|2507.6|2504.1|264
1616541600000|2021-03-23 23:20:00|2510|2506.5|2508.8|2505.3|2510.2|2506.7|2508.4|2504.9|174
1616541900000|2021-03-23 23:25:00|2509.1|2505.6|2510.4|2506.9|2510.6|2507.1|2509.1|2505.6|133
1616542200000|2021-03-23 23:30:00|2510.2|2506.7|2511.2|2507.7|2512.1|2508.6|2509.8|2506.3|212
1616542500000|2021-03-23 23:35:00|2511.4|2507.9|2512.1|2508.6|2512.3|2508.8|2510.5|2507|205
1616542800000|2021-03-23 23:40:00|2511.8|2508.3|2512.2|2508.7|2513|2509.5|2511.7|2508.2|231
1616543100000|2021-03-23 23:45:00|2512.1|2508.6|2512.1|2508.6|2512.2|2508.7|2510.1|2506.6|242
1616543400000|2021-03-23 23:50:00|2512.4|2508.9|2506.6|2503.1|2512.5|2509|2505.1|2502.2|349
1616543700000|2021-03-23 23:55:00|2506.7|2503.2|2507.1|2503.6|2508.1|2504.6|2503.7|2500.2|336
1616544000000|2021-03-24 00:00:00|2507.2|2503.7|2509.7|2506.2|2510.8|2507.3|2507.2|2503.7|547
1616544300000|2021-03-24 00:05:00|2509.8|2506.3|2507.2|2503.7|2510.1|2506.6|2506.3|2502.8|416
1616544600000|2021-03-24 00:10:00|2507.3|2503.8|2505.2|2501.7|2508.7|2505.2|2504.5|2501|430
1616544900000|2021-03-24 00:15:00|2505.1|2501.6|2506.1|2502.6|2507.5|2504|2503.2|2499.7|387
1616545200000|2021-03-24 00:20:00|2506|2502.5|2509.3|2505.8|2510|2506.5|2504.6|2501.1|349
1616545500000|2021-03-24 00:25:00|2509.2|2505.7|2507.9|2504.4|2510.2|2506.7|2507.2|2503.7|302
1616545800000|2021-03-24 00:30:00|2507.8|2504.3|2509.2|2505.7|2509.5|2506|2506.6|2503.1|304
1616546100000|2021-03-24 00:35:00|2509.4|2505.9|2510.7|2507.2|2510.8|2507.7|2508.5|2505.2|325
1616546400000|2021-03-24 00:40:00|2510.6|2507.1|2510.1|2506.6|2511.3|2507.8|2509|2505.5|323
1616546700000|2021-03-24 00:45:00|2510|2506.5|2511.4|2507.9|2511.9|2508.6|2509.8|2506.5|306
1616547000000|2021-03-24 00:50:00|2511.3|2507.8|2511|2507.5|2511.9|2508.4|2507.9|2504.5|417
1616547300000|2021-03-24 00:55:00|2511.1|2507.6|2509.2|2507.2|2511.1|2507.9|2508.6|2505.3|394
1616547600000|2021-03-24 01:00:00|2509.8|2506.3|2505|2501.5|2512|2508.5|2499.9|2496.4|1201
1616547900000|2021-03-24 01:05:00|2504.9|2501.4|2507.2|2503.7|2510.2|2506.7|2503|2499.8|746
1616548200000|2021-03-24 01:10:00|2507.7|2504.2|2513.8|2510.3|2514.1|2511.3|2506.6|2503.3|733
1616548500000|2021-03-24 01:15:00|2513.9|2510.4|2518.5|2515|2519.9|2516.4|2512.4|2508.9|760
1616548800000|2021-03-24 01:20:00|2518.4|2514.9|2516.8|2513.3|2520|2516.5|2516.3|2512.9|585
1616549100000|2021-03-24 01:25:00|2516.7|2513.2|2517.1|2513.6|2520.1|2516.6|2516.2|2512.7|494
1616549400000|2021-03-24 01:30:00|2517|2513.5|2517.9|2514.4|2518.1|2514.6|2515.3|2511.8|694
1616549700000|2021-03-24 01:35:00|2518|2514.5|2521|2517.5|2521.2|2517.7|2517|2513.5|672
1616550000000|2021-03-24 01:40:00|2521.1|2517.6|2518.1|2514.6|2524|2520.5|2517.8|2514.5|648
1616550300000|2021-03-24 01:45:00|2518|2514.5|2517.2|2513.7|2519.2|2515.7|2515.6|2512.1|649
1616550600000|2021-03-24 01:50:00|2516.3|2514.3|2520.3|2516.8|2520.4|2516.9|2516.2|2512.7|615
1616550900000|2021-03-24 01:55:00|2520.2|2516.7|2518.3|2514.8|2521.2|2517.7|2517.3|2514.5|538
1616551200000|2021-03-24 02:00:00|2518.8|2515.3|2518.4|2514.9|2522|2518.5|2517.3|2514.3|577
1616551500000|2021-03-24 02:05:00|2518.3|2514.8|2520.1|2516.6|2520.7|2517.2|2516.7|2513.2|549
1616551800000|2021-03-24 02:10:00|2520|2516.5|2520.3|2516.8|2522.5|2519|2519.8|2516.3|515
1616552100000|2021-03-24 02:15:00|2520.4|2516.9|2523.2|2519.7|2524.3|2520.8|2520.3|2516.8|369
1616552400000|2021-03-24 02:20:00|2522.9|2519.4|2521.9|2518.4|2523.9|2520.8|2521.5|2518|378
1616552700000|2021-03-24 02:25:00|2522|2518.5|2519.2|2515.7|2522.6|2519.5|2519.1|2515.7|404
1616553000000|2021-03-24 02:30:00|2519.3|2515.8|2518.6|2515.1|2520.1|2516.9|2516.4|2513.2|672
1616553300000|2021-03-24 02:35:00|2518.9|2515.4|2519.1|2515.6|2519.9|2516.4|2517.1|2513.8|562
1616553600000|2021-03-24 02:40:00|2519|2515.5|2523.6|2520.1|2525.2|2522.3|2517.8|2514.8|643
1616553900000|2021-03-24 02:45:00|2523.5|2520|2524.5|2521|2525.6|2522.7|2522.4|2519.4|581
1616554200000|2021-03-24 02:50:00|2524.6|2521.1|2521|2517.5|2525.5|2522|2520.1|2516.6|661
1616554500000|2021-03-24 02:55:00|2521.3|2517.8|2519.9|2516.4|2521.5|2518|2518.7|2515.2|506
1616554800000|2021-03-24 03:00:00|2520|2516.5|2518.3|2514.8|2520.6|2517.1|2517.8|2514.3|402
1616555100000|2021-03-24 03:05:00|2518.2|2514.7|2515.2|2511.7|2518.5|2515|2515.2|2511.7|442
1616555400000|2021-03-24 03:10:00|2515.1|2511.6|2516.8|2513.3|2517.4|2513.9|2514.4|2510.9|337
1616555700000|2021-03-24 03:15:00|2516.9|2513.4|2517.8|2515.8|2519.2|2516.9|2515.8|2512.6|374
1616556000000|2021-03-24 03:20:00|2517.9|2515.9|2517.1|2513.6|2519.2|2516.4|2516.2|2513.3|363
1616556300000|2021-03-24 03:25:00|2517|2513.5|2521.3|2517.8|2521.4|2517.9|2516.1|2513.3|419
1616556600000|2021-03-24 03:30:00|2521.2|2517.7|2519.6|2516.1|2522.1|2518.9|2518.7|2515.2|405
1616556900000|2021-03-24 03:35:00|2519.8|2516.3|2520.1|2516.6|2521.8|2518.4|2519|2515.5|300
1616557200000|2021-03-24 03:40:00|2520.2|2516.7|2520.7|2517.2|2521.1|2517.7|2519.5|2516.4|202
1616557500000|2021-03-24 03:45:00|2520.6|2517.1|2521.6|2518.1|2522.5|2519.2|2519.8|2516.3|234
1616557800000|2021-03-24 03:50:00|2521.7|2518.2|2521.8|2518.3|2523|2519.5|2520.4|2516.9|234
1616558100000|2021-03-24 03:55:00|2521.9|2518.4|2521.7|2518.2|2522.4|2518.9|2520.7|2517.3|242
1616558400000|2021-03-24 04:00:00|2521.8|2518.3|2521.5|2518|2523.1|2519.6|2520.7|2517.3|266
1616558700000|2021-03-24 04:05:00|2521.4|2517.9|2522.9|2519.4|2523.5|2520.5|2521.2|2517.7|222
1616559000000|2021-03-24 04:10:00|2522.7|2519.2|2521.9|2518.4|2523.3|2519.8|2521.1|2518.1|178
1616559300000|2021-03-24 04:15:00|2522|2518.5|2522.7|2519.2|2523.4|2519.9|2521.5|2518|222
1616559600000|2021-03-24 04:20:00|2522.6|2519.1|2523.7|2520.2|2524.9|2521.7|2522.1|2518.6|235
1616559900000|2021-03-24 04:25:00|2523.9|2520.4|2524.7|2521.2|2524.9|2521.7|2523.2|2520.1|284
1616560200000|2021-03-24 04:30:00|2524.6|2521.1|2524.5|2521|2525.6|2522.5|2524.1|2520.7|220
1616560500000|2021-03-24 04:35:00|2525.1|2521.6|2525.1|2521.6|2525.7|2522.8|2524.1|2520.7|236
1616560800000|2021-03-24 04:40:00|2525.3|2521.8|2523.7|2520.2|2525.4|2522.3|2523.5|2520|272
1616561100000|2021-03-24 04:45:00|2523.8|2520.3|2523.2|2519.7|2524.3|2521.2|2522.7|2519.5|249
1616561400000|2021-03-24 04:50:00|2523.3|2519.8|2523.2|2519.7|2524.7|2521.2|2522.1|2519.1|202
1616561700000|2021-03-24 04:55:00|2523.4|2519.9|2524.1|2520.6|2524.4|2520.9|2523.1|2519.6|199
1616562000000|2021-03-24 05:00:00|2524|2520.5|2519.1|2515.6|2524.4|2520.9|2519.1|2515.6|304
1616562300000|2021-03-24 05:05:00|2519.2|2515.7|2521.3|2517.8|2522.6|2519.1|2519|2515.5|302
1616562600000|2021-03-24 05:10:00|2521.1|2517.6|2522.7|2519.2|2522.8|2519.3|2519.6|2516.1|279
1616562900000|2021-03-24 05:15:00|2522.9|2519.4|2519.2|2515.7|2523.2|2519.7|2518.5|2515|280
1616563200000|2021-03-24 05:20:00|2519.1|2515.6|2517.9|2514.4|2519.9|2516.4|2517.4|2513.9|283
1616563500000|2021-03-24 05:25:00|2517.8|2514.3|2518.5|2515|2518.9|2515.4|2517.3|2513.8|249
1616563800000|2021-03-24 05:30:00|2518.7|2515.2|2523.2|2519.7|2524.1|2520.6|2514.8|2511.3|677
1616564100000|2021-03-24 05:35:00|2523.3|2519.8|2517.3|2513.8|2523.4|2519.9|2517.2|2513.7|506
1616564400000|2021-03-24 05:40:00|2517.2|2513.7|2517.6|2514.1|2519.2|2515.7|2516.3|2512.8|374
1616564700000|2021-03-24 05:45:00|2517.8|2514.3|2517.8|2514.3|2519|2515.5|2514.5|2511|661
1616565000000|2021-03-24 05:50:00|2517.2|2513.7|2516|2512.5|2519.4|2515.9|2515.3|2511.8|622
1616565300000|2021-03-24 05:55:00|2516.1|2512.6|2515.4|2511.9|2517.4|2513.9|2513.8|2510.3|710
1616565600000|2021-03-24 06:00:00|2515.2|2511.7|2515.2|2511.7|2518.1|2514.6|2514.8|2511.3|697
1616565900000|2021-03-24 06:05:00|2515.1|2511.6|2514.9|2511.4|2516.9|2514|2512.6|2509.1|511
1616566200000|2021-03-24 06:10:00|2515|2511.5|2512.5|2510.5|2515|2512.4|2511.6|2509.6|486
1616566500000|2021-03-24 06:15:00|2512.3|2510.3|2512.1|2508.6|2514.6|2512|2509.4|2506.7|511
1616566800000|2021-03-24 06:20:00|2512.2|2508.7|2509.6|2506.1|2512.9|2509.6|2509.2|2506|470
1616567100000|2021-03-24 06:25:00|2509.7|2506.2|2509.6|2506.1|2511.4|2507.9|2508.1|2504.7|443
1616567400000|2021-03-24 06:30:00|2509.7|2506.2|2513.9|2510.4|2514.5|2511.4|2509.4|2505.9|534
1616567700000|2021-03-24 06:35:00|2513.8|2510.3|2514.9|2511.4|2516.1|2512.6|2513|2509.5|612
1616568000000|2021-03-24 06:40:00|2515|2511.5|2516|2512.5|2516.4|2512.9|2514.4|2511.1|366
1616568300000|2021-03-24 06:45:00|2515.8|2512.3|2518.4|2514.9|2519.4|2515.9|2515.8|2512.3|374
1616568600000|2021-03-24 06:50:00|2518.3|2514.8|2518.1|2514.6|2519|2515.5|2516.6|2513.1|396
1616568900000|2021-03-24 06:55:00|2518|2514.5|2516.2|2512.7|2518.5|2515|2515.4|2512.5|370
1616569200000|2021-03-24 07:00:00|2516.7|2513.2|2514.7|2511.2|2519.1|2515.6|2513.1|2509.6|451
1616569500000|2021-03-24 07:05:00|2514.6|2511.1|2513.3|2509.8|2515.3|2511.8|2513|2509.5|503
1616569800000|2021-03-24 07:10:00|2513.4|2509.9|2513.2|2509.7|2514.1|2510.6|2512|2508.5|433
1616570100000|2021-03-24 07:15:00|2513.1|2509.6|2512.5|2509|2515.7|2512.2|2512.3|2508.8|485
1616570400000|2021-03-24 07:20:00|2512.6|2509.1|2509.2|2505.7|2513.2|2509.7|2508.9|2505.4|538
1616570700000|2021-03-24 07:25:00|2509.6|2506.1|2509.2|2505.7|2510.2|2506.7|2507.6|2504.7|452
1616571000000|2021-03-24 07:30:00|2509.5|2506|2507.1|2503.6|2511.4|2508.4|2505.7|2502.2|408
1616571300000|2021-03-24 07:35:00|2507|2503.5|2513.3|2509.8|2513.5|2510|2507|2503.5|423
1616571600000|2021-03-24 07:40:00|2513.2|2509.7|2513.2|2509.7|2515.2|2511.8|2511.9|2508.4|545
1616571900000|2021-03-24 07:45:00|2513|2509.5|2514.8|2511.3|2514.9|2511.9|2511.6|2508.7|482
1616572200000|2021-03-24 07:50:00|2514.7|2511.2|2511.8|2508.3|2515.9|2513|2510.2|2507.2|507
1616572500000|2021-03-24 07:55:00|2511.9|2508.4|2515.3|2511.8|2516.3|2513.1|2511.8|2508.3|476
1616572800000|2021-03-24 08:00:00|2514.7|2512.7|2513.3|2511.3|2517.4|2514.5|2512.5|2510|686
1616573100000|2021-03-24 08:05:00|2513.4|2511.4|2516.2|2514.2|2516.9|2514.2|2512.5|2510.5|617
1616573400000|2021-03-24 08:10:00|2516|2514|2513.3|2509.8|2516.9|2514.2|2510.5|2507.8|474
1616573700000|2021-03-24 08:15:00|2514.4|2510.9|2516.8|2514.8|2518.2|2515.5|2513.6|2510.9|717
1616574000000|2021-03-24 08:20:00|2516.7|2514.7|2517.3|2515.3|2518.1|2515.4|2515.4|2512.9|441
1616574300000|2021-03-24 08:25:00|2517.1|2515.1|2516.4|2512.9|2518.9|2516.4|2515|2512.5|458
1616574600000|2021-03-24 08:30:00|2516.5|2513|2518.9|2516.9|2521.1|2519.1|2514.5|2512.5|763
1616574900000|2021-03-24 08:35:00|2519.2|2517.2|2518.7|2515.2|2522.5|2519.9|2518.6|2515.1|583
1616575200000|2021-03-24 08:40:00|2518.8|2515.3|2518.8|2516.8|2520.6|2517.7|2518.1|2514.9|458
1616575500000|2021-03-24 08:45:00|2518.9|2516.9|2522.6|2519.1|2523.5|2520|2518.1|2515|548
1616575800000|2021-03-24 08:50:00|2522.8|2519.3|2521.5|2518|2523.6|2520.1|2520.3|2516.9|538
1616576100000|2021-03-24 08:55:00|2521.6|2518.1|2524.7|2521.2|2525.8|2522.3|2521.5|2518|423
1616576400000|2021-03-24 09:00:00|2524.6|2521.1|2525.4|2521.9|2526.8|2523.8|2522.6|2519.7|493
1616576700000|2021-03-24 09:05:00|2525.5|2522|2526.1|2524.1|2527.3|2524.1|2525.3|2521.9|368
1616577000000|2021-03-24 09:10:00|2526.2|2524.2|2528.2|2526.2|2530|2527.2|2526.2|2523|497
1616577300000|2021-03-24 09:15:00|2528.3|2526.3|2530.3|2526.8|2530.6|2527.2|2527.7|2524.6|434
1616577600000|2021-03-24 09:20:00|2530.1|2526.6|2528.2|2524.7|2530.1|2527.3|2527.6|2524.4|451
1616577900000|2021-03-24 09:25:00|2528.3|2524.8|2527.4|2525.4|2529.7|2526.2|2527.2|2524.4|407
1616578200000|2021-03-24 09:30:00|2528.5|2525|2530.1|2526.6|2531.2|2528.3|2528.2|2525|384
1616578500000|2021-03-24 09:35:00|2530|2526.5|2532.3|2528.8|2533.3|2530.3|2528.5|2525.7|430
1616578800000|2021-03-24 09:40:00|2532.2|2528.7|2533.5|2530|2534.8|2531.7|2531.8|2528.3|533
1616579100000|2021-03-24 09:45:00|2532.1|2530.1|2533.6|2530.1|2534.8|2531.3|2532|2528.6|586
1616579400000|2021-03-24 09:50:00|2533.5|2530|2532.7|2529.2|2535.8|2532.7|2531.9|2528.4|539
1616579700000|2021-03-24 09:55:00|2532.8|2529.3|2533.5|2530|2534.5|2531|2531.4|2527.9|422
1616580000000|2021-03-24 10:00:00|2533.4|2529.9|2534.3|2530.8|2538.1|2534.6|2533.3|2529.8|425
1616580300000|2021-03-24 10:05:00|2534.2|2530.7|2532.6|2529.1|2535.7|2532.4|2532.5|2529|316
1616580600000|2021-03-24 10:10:00|2532.7|2529.2|2530.8|2527.3|2532.8|2530|2530.6|2527.1|367
1616580900000|2021-03-24 10:15:00|2530.9|2527.4|2533.2|2529.7|2533.6|2530.1|2529|2525.5|391
1616581200000|2021-03-24 10:20:00|2532.8|2529.3|2531.7|2528.2|2533|2529.6|2529.6|2526.6|285
1616581500000|2021-03-24 10:25:00|2531.4|2527.9|2530.1|2528.1|2531.8|2529.4|2529.7|2527|372
1616581800000|2021-03-24 10:30:00|2530|2528|2530.4|2528.4|2532.5|2530|2529.5|2527.4|357
1616582100000|2021-03-24 10:35:00|2530.3|2528.3|2528.6|2525.1|2531.9|2529.1|2527.5|2525.1|288
1616582400000|2021-03-24 10:40:00|2527.9|2525.9|2527.2|2525.2|2529.2|2526.8|2527.2|2525|236
1616582700000|2021-03-24 10:45:00|2527.1|2525.1|2527.6|2524.1|2528|2526|2526.5|2523.9|304
1616583000000|2021-03-24 10:50:00|2527.7|2524.2|2525.3|2523.3|2528.1|2525.8|2523.7|2521.2|349
1616583300000|2021-03-24 10:55:00|2524.9|2522.9|2527.2|2523.7|2528.1|2525.2|2524.3|2521.7|303
1616583600000|2021-03-24 11:00:00|2527.1|2525.1|2530.8|2527.3|2530.8|2528.4|2527.1|2524.4|267
1616583900000|2021-03-24 11:05:00|2530|2528|2531.8|2528.3|2532.3|2529.6|2529.7|2526.8|327
1616584200000|2021-03-24 11:10:00|2531.9|2528.4|2530.9|2527.4|2532.2|2529|2529.7|2527|318
1616584500000|2021-03-24 11:15:00|2530.8|2527.3|2527.7|2525.7|2531.3|2528.4|2527.5|2525.1|408
1616584800000|2021-03-24 11:20:00|2527.6|2525.6|2529.7|2526.2|2529.8|2526.9|2527|2524.3|327
1616585100000|2021-03-24 11:25:00|2529.6|2526.1|2528.4|2524.9|2530.8|2527.5|2526.8|2524.2|404
1616585400000|2021-03-24 11:30:00|2528.5|2525|2528.3|2524.8|2528.9|2525.5|2525.1|2522.2|464
1616585700000|2021-03-24 11:35:00|2528.5|2525|2526.8|2523.3|2528.6|2525.7|2525.4|2522.7|449
1616586000000|2021-03-24 11:40:00|2526.7|2523.2|2526.9|2524.9|2529.1|2525.6|2525.1|2521.6|441
1616586300000|2021-03-24 11:45:00|2527|2525|2525.7|2522.2|2529.1|2526.1|2525.3|2521.8|366
1616586600000|2021-03-24 11:50:00|2525.9|2522.4|2523.9|2520.4|2526.9|2523.4|2523.1|2520|350
1616586900000|2021-03-24 11:55:00|2523.8|2520.3|2523.5|2520|2526.5|2523|2523.1|2519.9|454
1616587200000|2021-03-24 12:00:00|2523.2|2519.7|2523.3|2521.3|2523.9|2521.5|2520.8|2518|523
1616587500000|2021-03-24 12:05:00|2523.4|2521.4|2525.8|2523.8|2526.4|2524.2|2523.4|2520.9|393
1616587800000|2021-03-24 12:10:00|2525.9|2523.9|2525.7|2523.7|2526.9|2524.5|2524.2|2521.8|439
1616588100000|2021-03-24 12:15:00|2525.8|2523.8|2524.6|2522.6|2527.4|2524.8|2524.5|2522.5|384
1616588400000|2021-03-24 12:20:00|2524.5|2522.5|2523|2521|2527.4|2524.8|2522.6|2520.3|476
1616588700000|2021-03-24 12:25:00|2523.1|2521.1|2529.2|2525.7|2530.1|2527.4|2522.9|2520.6|527
1616589000000|2021-03-24 12:30:00|2529.1|2525.6|2532.5|2530.5|2533.1|2530.8|2527.8|2524.3|636
1616589300000|2021-03-24 12:35:00|2532.3|2530.3|2531.7|2529.7|2533.6|2531.6|2529.4|2526.6|591
1616589600000|2021-03-24 12:40:00|2531.6|2529.6|2532.2|2528.7|2534.4|2531.6|2531.2|2528.3|684
1616589900000|2021-03-24 12:45:00|2532.4|2528.9|2527.2|2525.2|2532.5|2529.5|2526.6|2523.8|614
1616590200000|2021-03-24 12:50:00|2527.3|2525.3|2528.6|2526.6|2529.4|2526.8|2526.6|2524.1|457
1616590500000|2021-03-24 12:55:00|2528.7|2526.7|2528.2|2526.2|2530.3|2528.2|2528|2526|482
1616590800000|2021-03-24 13:00:00|2528.1|2526.1|2530|2528|2532.9|2530.4|2526.6|2524.6|953
1616591100000|2021-03-24 13:05:00|2529.9|2527.9|2533.7|2531.7|2533.8|2531.8|2529.9|2527.9|797
1616591400000|2021-03-24 13:10:00|2533.8|2531.8|2533.4|2531.4|2535|2532.9|2531.3|2529.3|685
1616591700000|2021-03-24 13:15:00|2533.5|2531.5|2531.6|2529.6|2535|2532.4|2531.5|2529.5|755
1616592000000|2021-03-24 13:20:00|2531.4|2529.4|2529.9|2527.9|2534.5|2531.9|2529.1|2526.3|742
1616592300000|2021-03-24 13:25:00|2530|2528|2529.5|2527.5|2532.5|2529.9|2529.1|2526.4|648
1616592600000|2021-03-24 13:30:00|2530.6|2527.1|2529.2|2527.2|2530.8|2528.3|2527.3|2524.6|675
1616592900000|2021-03-24 13:35:00|2529.1|2527.1|2525.1|2523.1|2529.2|2527.2|2523.8|2521.8|608
1616593200000|2021-03-24 13:40:00|2525|2523|2526|2522.5|2526.4|2523.5|2523.1|2520.7|765
1616593500000|2021-03-24 13:45:00|2526.2|2522.7|2521.4|2519.4|2529.3|2527.3|2520.7|2518.7|937
1616593800000|2021-03-24 13:50:00|2521.3|2519.3|2519.8|2517.8|2523.5|2521.5|2516.3|2513.9|844
1616594100000|2021-03-24 13:55:00|2519.9|2517.9|2521.5|2519.5|2522.4|2520.4|2518.2|2516.2|850
1616594400000|2021-03-24 14:00:00|2521.6|2519.6|2523.6|2521.6|2525|2523|2519.8|2517.8|702
1616594700000|2021-03-24 14:05:00|2523.4|2521.4|2519.8|2517.8|2525|2523|2519.4|2517.4|762
1616595000000|2021-03-24 14:10:00|2519.9|2517.9|2518.7|2516.7|2520.8|2518.8|2516.7|2514.7|696
1616595300000|2021-03-24 14:15:00|2518.8|2516.8|2517.1|2515.1|2519.6|2517.6|2516.1|2514.1|718
1616595600000|2021-03-24 14:20:00|2517.2|2515.2|2519.9|2517.9|2520.8|2518.6|2516.7|2514.7|684
1616595900000|2021-03-24 14:25:00|2519.8|2517.8|2521.8|2519.8|2522.2|2520.2|2517.9|2515.9|590
1616596200000|2021-03-24 14:30:00|2521.7|2519.7|2517.6|2515.6|2521.8|2519.8|2516.8|2514.8|607
1616596500000|2021-03-24 14:35:00|2517.5|2515.5|2517.5|2515.5|2519.8|2517.8|2516.5|2514.5|534
1616596800000|2021-03-24 14:40:00|2517.6|2515.6|2517.9|2515.9|2519|2516.8|2517.2|2514.4|442
1616597100000|2021-03-24 14:45:00|2517.8|2515.8|2521.5|2519.5|2522.4|2520.1|2517.8|2515.8|567
1616597400000|2021-03-24 14:50:00|2521.4|2519.4|2522.8|2520.8|2522.9|2520.9|2518.3|2516.1|503
1616597700000|2021-03-24 14:55:00|2522.6|2520.6|2527.7|2525.7|2529.9|2527.9|2522.2|2520.2|536
1616598000000|2021-03-24 15:00:00|2528.2|2526.2|2523.6|2521.6|2529.1|2527.1|2523.5|2521.5|695
1616598300000|2021-03-24 15:05:00|2523.7|2521.7|2524.2|2522.2|2525.7|2523.7|2523.4|2521.4|522
1616598600000|2021-03-24 15:10:00|2524.3|2522.3|2523.8|2521.8|2525|2523|2521.8|2519.8|430
1616598900000|2021-03-24 15:15:00|2523.9|2521.9|2523.8|2521.8|2525.3|2523.3|2523.1|2520.5|502
1616599200000|2021-03-24 15:20:00|2523.9|2521.9|2523.4|2521.4|2524.8|2522.4|2522.8|2520.2|390
1616599500000|2021-03-24 15:25:00|2523.5|2521.5|2522.7|2520.7|2524.5|2522.5|2521.9|2519.9|389
1616599800000|2021-03-24 15:30:00|2522.8|2520.8|2522.9|2520.9|2524|2522|2520.8|2518.8|453
1616600100000|2021-03-24 15:35:00|2522.8|2520.8|2521|2519|2523.7|2521.4|2520.4|2518.4|359
1616600400000|2021-03-24 15:40:00|2521.1|2519.1|2523.8|2521.8|2523.9|2521.9|2520.8|2518.3|398
1616600700000|2021-03-24 15:45:00|2523.9|2521.9|2521.7|2519.7|2524.8|2522.5|2521.6|2519.6|461
1616601000000|2021-03-24 15:50:00|2522|2520|2522.6|2520.6|2523.2|2520.8|2521.1|2519.1|439
1616601300000|2021-03-24 15:55:00|2522.5|2520.5|2524|2522|2524.4|2522.4|2520.9|2518.9|511
1616601600000|2021-03-24 16:00:00|2524.1|2522.1|2528.9|2526.9|2529.5|2527.5|2524|2522|552
1616601900000|2021-03-24 16:05:00|2529|2527|2532.8|2530.8|2532.8|2530.8|2528.5|2526.5|522
1616602200000|2021-03-24 16:10:00|2532.7|2530.7|2529.9|2527.9|2533.4|2531.4|2529.3|2527.1|552
1616602500000|2021-03-24 16:15:00|2530|2528|2529.7|2527.7|2531.1|2529.1|2528.8|2526.8|451
1616602800000|2021-03-24 16:20:00|2529.9|2527.9|2529.8|2527.8|2530.1|2528.1|2528.8|2526.5|340
1616603100000|2021-03-24 16:25:00|2529.7|2527.7|2531.3|2529.3|2531.5|2529.5|2528.9|2526.6|411
1616603400000|2021-03-24 16:30:00|2531.4|2529.4|2529.1|2527.1|2532|2530|2528.8|2526.8|475
1616603700000|2021-03-24 16:35:00|2529.4|2527.4|2529.4|2527.4|2530.8|2528.8|2529|2527|448
1616604000000|2021-03-24 16:40:00|2529.5|2527.5|2529.7|2527.7|2530.2|2528.2|2528.2|2526.2|290
1616604300000|2021-03-24 16:45:00|2529.8|2527.8|2527.2|2525.2|2530|2528|2526.8|2524.8|362
1616604600000|2021-03-24 16:50:00|2527.3|2525.3|2525.3|2523.3|2527.4|2525.4|2524.5|2522.5|423
1616604900000|2021-03-24 16:55:00|2525.2|2523.2|2522.7|2520.7|2525.6|2523.4|2522.1|2519.9|360
1616605200000|2021-03-24 17:00:00|2522.6|2520.6|2522.9|2519.4|2523.4|2520.9|2519.7|2517.7|542
1616605500000|2021-03-24 17:05:00|2523.1|2519.6|2521.7|2519.7|2523.1|2520.7|2520.7|2518.3|419
1616605800000|2021-03-24 17:10:00|2521.6|2519.6|2519.4|2517.4|2522.7|2519.9|2519.4|2517|468
1616606100000|2021-03-24 17:15:00|2519.3|2517.3|2517|2515|2520|2517.3|2513|2510.3|576
1616606400000|2021-03-24 17:20:00|2517.1|2515.1|2516.1|2514.1|2520|2517.3|2515.6|2513.6|405
1616606700000|2021-03-24 17:25:00|2516|2514|2518.5|2516.5|2519.7|2517.2|2516|2514|360
1616607000000|2021-03-24 17:30:00|2518.4|2516.4|2518|2514.5|2519.7|2517|2516.8|2514.4|292
1616607300000|2021-03-24 17:35:00|2518.1|2514.6|2518.4|2514.9|2518.5|2516.5|2516.5|2514.4|184
1616607600000|2021-03-24 17:40:00|2517.3|2515.3|2513.9|2511.9|2517.6|2515.6|2512.9|2510|352
1616607900000|2021-03-24 17:45:00|2514.2|2512.2|2514.9|2512.9|2516|2513.7|2512.7|2509.9|508
1616608200000|2021-03-24 17:50:00|2515.3|2513.3|2515.9|2513.9|2516.5|2514.4|2514.7|2512.1|430
1616608500000|2021-03-24 17:55:00|2515.8|2513.8|2516.5|2514.5|2517.5|2515.5|2515.1|2513.1|373
1616608800000|2021-03-24 18:00:00|2516.4|2514.4|2514.6|2512.6|2517.6|2514.6|2514.1|2511.9|355
1616609100000|2021-03-24 18:05:00|2514.5|2512.5|2516.2|2514.2|2517.3|2514.5|2514|2511.3|359
1616609400000|2021-03-24 18:10:00|2516|2514|2516.1|2514.1|2517.6|2515|2515.6|2513.1|345
1616609700000|2021-03-24 18:15:00|2516.3|2514.3|2515.4|2513.4|2516.9|2514.8|2514.9|2512.1|262
1616610000000|2021-03-24 18:20:00|2515.5|2513.5|2517.4|2515.4|2518.1|2515.7|2514.4|2512.3|317
1616610300000|2021-03-24 18:25:00|2517.5|2515.5|2514.9|2512.9|2517.5|2515.5|2514.4|2511.8|425
1616610600000|2021-03-24 18:30:00|2515|2513|2513.8|2511.8|2515|2513|2512.9|2510.3|411
1616610900000|2021-03-24 18:35:00|2513.9|2511.9|2513.3|2511.3|2515.1|2513.1|2512.8|2510.4|404
1616611200000|2021-03-24 18:40:00|2513.4|2511.4|2510.9|2508.9|2513.5|2511.4|2510.5|2508.1|406
1616611500000|2021-03-24 18:45:00|2510.8|2508.8|2514.8|2511.3|2514.9|2511.9|2510.8|2508|369
1616611800000|2021-03-24 18:50:00|2514.7|2511.2|2511.2|2509.2|2514.7|2512.6|2511|2509|358
1616612100000|2021-03-24 18:55:00|2511.1|2509.1|2511.4|2509.4|2513.4|2511.4|2510.3|2508|471
1616612400000|2021-03-24 19:00:00|2511.3|2509.3|2512.5|2510.5|2512.9|2510.9|2510.3|2508.3|419
1616612700000|2021-03-24 19:05:00|2512.8|2510.8|2513|2511|2514.4|2511.9|2511.9|2509.4|388
1616613000000|2021-03-24 19:10:00|2513.1|2511.1|2512.8|2510.8|2514|2511.5|2511.3|2508.5|380
1616613300000|2021-03-24 19:15:00|2512.9|2510.9|2513.5|2511.5|2514.3|2511.7|2511.7|2509.1|515
1616613600000|2021-03-24 19:20:00|2513.6|2511.6|2512.8|2510.8|2513.7|2511.7|2511.7|2509.7|349
1616613900000|2021-03-24 19:25:00|2512.9|2510.9|2510.6|2508.6|2512.9|2510.9|2510.2|2507.8|352
1616614200000|2021-03-24 19:30:00|2510.8|2508.8|2509.8|2507.8|2511.3|2508.8|2509.6|2506.9|352
1616614500000|2021-03-24 19:35:00|2509.7|2507.7|2506.1|2502.6|2510.7|2508.1|2504.8|2502.6|329
1616614800000|2021-03-24 19:40:00|2505.4|2503.4|2506.1|2504.1|2508.5|2505.8|2503.1|2500.3|416
1616615100000|2021-03-24 19:45:00|2506.3|2504.3|2505.6|2503.6|2506.4|2504.4|2503.7|2501.7|438
1616615400000|2021-03-24 19:50:00|2505.8|2503.8|2506|2504|2506.5|2504.1|2503.8|2501.8|443
1616615700000|2021-03-24 19:55:00|2506.2|2504.2|2506.2|2504.2|2508.2|2505.4|2505.3|2502.6|613
1616616000000|2021-03-24 20:00:00|2506.4|2504.4|2508.5|2506.5|2509.7|2506.7|2506.4|2503.8|252
1616616300000|2021-03-24 20:05:00|2508.6|2506.6|2510.8|2507.3|2511.1|2508.4|2508.4|2505.8|190
1616616600000|2021-03-24 20:10:00|2510.6|2507.1|2510.1|2508.1|2511.4|2508.2|2509.6|2506.8|166
1616616900000|2021-03-24 20:15:00|2510.2|2508.2|2510.2|2508.2|2511.8|2508.8|2509.8|2507.1|169
1616617200000|2021-03-24 20:20:00|2510.4|2508.4|2512.2|2508.7|2512.7|2509.2|2510.1|2507.3|140
1616617500000|2021-03-24 20:25:00|2512.3|2508.8|2510.6|2508.6|2512.7|2509.8|2510.6|2508|84
1616617800000|2021-03-24 20:30:00|2511.6|2508.1|2510.2|2506.7|2511.6|2508.7|2509.3|2506.7|177
1616618100000|2021-03-24 20:35:00|2510.5|2507|2509.2|2507.2|2510.7|2507.7|2509.1|2506|187
1616618400000|2021-03-24 20:40:00|2509.1|2507.1|2509.4|2507.4|2510.8|2508|2508.6|2505.8|153
1616618700000|2021-03-24 20:45:00|2509.5|2507.5|2510|2506.5|2510.5|2507.8|2508.8|2505.3|179
1616619000000|2021-03-24 20:50:00|2510.1|2506.6|2511.9|2508.4|2512.2|2509.2|2509.1|2506.3|218
1616619300000|2021-03-24 20:55:00|2512|2508.5|2511.4|2507.9|2512.5|2509|2510|2506.8|195
1616623200000|2021-03-24 22:00:00|2511.9|2508.4|2514.3|2510.8|2514.8|2511.3|2510.6|2507.1|132
1616623500000|2021-03-24 22:05:00|2514|2510.5|2513.9|2510.4|2516.8|2511.4|2513.2|2509.7|120
1616623800000|2021-03-24 22:10:00|2514.4|2510.9|2513.7|2510.2|2516.6|2511.8|2512.4|2508.9|170
1616624100000|2021-03-24 22:15:00|2513.4|2509.9|2510.9|2507.4|2516|2510.3|2510.6|2507.1|244
1616624400000|2021-03-24 22:20:00|2512.2|2508.7|2509.4|2505.9|2513.1|2508.7|2509.3|2504.7|281
1616624700000|2021-03-24 22:25:00|2509.3|2505.8|2512.5|2509|2514.4|2509.2|2509.3|2505.8|233
1616625000000|2021-03-24 22:30:00|2512.6|2509.1|2511.1|2507.6|2512.6|2509.1|2510.2|2506.7|193
1616625300000|2021-03-24 22:35:00|2511|2507.5|2510.6|2507.1|2511.7|2508.2|2509.9|2506.4|146
1616625600000|2021-03-24 22:40:00|2510.5|2507|2509|2505.5|2511|2507.5|2508.2|2505.4|159
1616625900000|2021-03-24 22:45:00|2509.1|2505.6|2508.2|2504.7|2509.3|2505.8|2507|2503.5|139
1616626200000|2021-03-24 22:50:00|2508.1|2504.6|2506.5|2503|2508.6|2505.1|2506.4|2502.9|119
1616626500000|2021-03-24 22:55:00|2506.4|2502.9|2506.7|2503.2|2507.3|2503.8|2505.5|2502.5|162
1616626800000|2021-03-24 23:00:00|2506.9|2503.4|2507.2|2503.7|2508.6|2505.1|2506.2|2502.7|181
1616627100000|2021-03-24 23:05:00|2507|2503.5|2507.3|2503.8|2508.7|2505.2|2506.4|2502.9|159
1616627400000|2021-03-24 23:10:00|2507.4|2503.9|2507.1|2503.6|2508.2|2504.7|2506.6|2503.1|133
1616627700000|2021-03-24 23:15:00|2506.8|2503.3|2506.9|2503.4|2507.4|2504|2505.8|2502.6|92
1616628000000|2021-03-24 23:20:00|2506.8|2503.3|2507.6|2504.1|2507.9|2504.4|2506.8|2503.3|86
1616628300000|2021-03-24 23:25:00|2507.5|2504|2509.4|2505.9|2509.5|2506|2506.8|2503.3|137
1616628600000|2021-03-24 23:30:00|2509.3|2505.8|2509|2505.5|2510.5|2507|2507|2503.5|255
1616628900000|2021-03-24 23:35:00|2508.9|2505.4|2509.7|2506.2|2510.5|2507|2508.3|2504.8|218
1616629200000|2021-03-24 23:40:00|2509.8|2506.3|2510.2|2506.7|2510.7|2507.2|2509.2|2505.7|211
1616629500000|2021-03-24 23:45:00|2510.3|2506.8|2508.9|2505.4|2510.8|2507.3|2508.4|2504.9|220
1616629800000|2021-03-24 23:50:00|2508.7|2505.2|2511|2507.5|2511.5|2508|2507.9|2504.4|253
1616630100000|2021-03-24 23:55:00|2510.8|2507.3|2510.3|2506.8|2511.8|2508.3|2509.3|2505.8|226
1616630400000|2021-03-25 00:00:00|2509.5|2506|2509.9|2506.4|2511.6|2508.1|2508.2|2504.7|439
1616630700000|2021-03-25 00:05:00|2509.8|2506.3|2509.2|2505.7|2511|2507.5|2508.8|2505.3|320
1616631000000|2021-03-25 00:10:00|2509|2505.5|2508.9|2505.4|2509.8|2506.3|2507.9|2504.4|243
1616631300000|2021-03-25 00:15:00|2509|2505.5|2512|2508.5|2513.3|2509.8|2508.8|2505.3|343
1616631600000|2021-03-25 00:20:00|2512.1|2508.6|2510.6|2507.1|2513.5|2510|2510.1|2506.6|275
1616631900000|2021-03-25 00:25:00|2510.5|2507|2509.6|2506.1|2511|2507.5|2508.7|2505.2|261
1616632200000|2021-03-25 00:30:00|2509.4|2505.9|2508.3|2504.8|2509.9|2506.4|2507.4|2503.9|327
1616632500000|2021-03-25 00:35:00|2508.5|2505|2509.2|2505.7|2510.8|2507.3|2507.4|2503.9|244
1616632800000|2021-03-25 00:40:00|2509|2505.5|2508.1|2504.6|2510.2|2506.7|2507.3|2503.8|356
1616633100000|2021-03-25 00:45:00|2508.2|2504.7|2509.5|2506|2510.8|2507.3|2507.9|2504.4|391
1616633400000|2021-03-25 00:50:00|2509.7|2506.2|2509.8|2506.3|2511.1|2507.6|2509|2505.5|281
1616633700000|2021-03-25 00:55:00|2509.9|2506.4|2511.2|2507.7|2512|2508.5|2509.4|2505.9|278
1616634000000|2021-03-25 01:00:00|2511.5|2508|2512.1|2508.6|2513.4|2509.9|2504.8|2501.3|901
1616634300000|2021-03-25 01:05:00|2512.4|2508.9|2514.6|2511.1|2515.7|2512.2|2511.4|2507.9|708
1616634600000|2021-03-25 01:10:00|2514.9|2511.4|2512.4|2508.9|2515.3|2511.8|2508.9|2505.4|738
1616634900000|2021-03-25 01:15:00|2512.7|2509.2|2510.7|2507.2|2513.4|2509.9|2510.5|2507|626
1616635200000|2021-03-25 01:20:00|2510.8|2507.3|2509.4|2505.9|2512.4|2508.9|2508|2504.5|552
1616635500000|2021-03-25 01:25:00|2509.3|2505.8|2513.6|2510.1|2514.4|2510.9|2508.6|2505.1|529
1616635800000|2021-03-25 01:30:00|2513.8|2510.3|2506|2502.5|2514.9|2511.4|2504.1|2500.6|990
1616636100000|2021-03-25 01:35:00|2506.1|2502.6|2504.3|2500.8|2506.1|2502.6|2500.8|2497.9|901
1616636400000|2021-03-25 01:40:00|2504.2|2500.7|2507.8|2504.3|2509.7|2506.2|2503.7|2500.2|814
1616636700000|2021-03-25 01:45:00|2508.2|2504.7|2502.7|2499.2|2508.7|2505.2|2502.5|2499|834
1616637000000|2021-03-25 01:50:00|2502.6|2499.1|2503.2|2499.7|2505.2|2501.7|2501.6|2498.1|676
1616637300000|2021-03-25 01:55:00|2503|2499.5|2500.3|2496.8|2503.6|2500.1|2500|2496.5|702
1616637600000|2021-03-25 02:00:00|2500.4|2496.9|2502.8|2499.3|2503.2|2499.7|2497.8|2494.3|659
1616637900000|2021-03-25 02:05:00|2502.7|2499.2|2503.9|2500.4|2506.1|2502.6|2502.6|2499.1|519
1616638200000|2021-03-25 02:10:00|2503.8|2500.3|2503.1|2499.6|2504|2500.5|2502|2498.9|461
1616638500000|2021-03-25 02:15:00|2503|2499.5|2505.4|2501.9|2506.6|2503.1|2502.6|2499.3|363
1616638800000|2021-03-25 02:20:00|2505.2|2501.7|2506|2502.5|2508.2|2504.7|2504.8|2501.3|495
1616639100000|2021-03-25 02:25:00|2506.1|2502.6|2508.8|2505.3|2509.3|2506.2|2505.6|2502.5|417
1616639400000|2021-03-25 02:30:00|2508.7|2505.2|2505.9|2503.9|2511.5|2508|2505.6|2503.3|584
1616639700000|2021-03-25 02:35:00|2506|2504|2506.4|2502.9|2507.7|2504.9|2505|2501.5|374
1616640000000|2021-03-25 02:40:00|2506.5|2503|2504.2|2500.7|2507.2|2504.5|2503.7|2500.7|290
1616640300000|2021-03-25 02:45:00|2504.1|2500.6|2505.9|2502.4|2506.3|2502.8|2502.7|2499.7|384
1616640600000|2021-03-25 02:50:00|2506|2502.5|2506.5|2503|2506.8|2503.3|2503.3|2500.1|441
1616640900000|2021-03-25 02:55:00|2506.6|2503.1|2509.4|2505.9|2509.7|2506.2|2506.4|2502.9|358
1616641200000|2021-03-25 03:00:00|2509.5|2506|2508.2|2504.7|2510.3|2506.8|2508|2504.5|397
1616641500000|2021-03-25 03:05:00|2508.3|2504.8|2511|2507.5|2511.9|2508.5|2508.3|2504.8|461
1616641800000|2021-03-25 03:10:00|2510.9|2507.4|2515|2513|2516.5|2513.3|2510.9|2507.4|545
1616642100000|2021-03-25 03:15:00|2515.8|2512.3|2515.2|2511.7|2518.3|2515.3|2514.1|2511.4|513
1616642400000|2021-03-25 03:20:00|2515|2511.5|2516.7|2513.2|2517.3|2513.8|2514|2510.8|406
1616642700000|2021-03-25 03:25:00|2516.5|2513|2515.1|2511.6|2517.3|2513.8|2514.3|2511|377
1616643000000|2021-03-25 03:30:00|2515|2511.5|2514.2|2510.7|2516.1|2512.6|2513.7|2510.2|275
1616643300000|2021-03-25 03:35:00|2514.1|2510.6|2514|2510.5|2514.8|2511.3|2513.4|2509.9|276
1616643600000|2021-03-25 03:40:00|2514.1|2510.6|2514.5|2511|2515.1|2511.9|2513.3|2510|274
1616643900000|2021-03-25 03:45:00|2514.6|2511.1|2514.7|2511.2|2515.9|2512.4|2513.6|2510.1|258
1616644200000|2021-03-25 03:50:00|2514.5|2511|2514.1|2510.6|2514.9|2511.4|2513.3|2510.1|208
1616644500000|2021-03-25 03:55:00|2514.2|2510.7|2512.5|2509|2515|2511.5|2512.4|2508.9|267
1616644800000|2021-03-25 04:00:00|2512.4|2508.9|2512.4|2508.9|2512.9|2509.4|2511.6|2508.1|312
1616645100000|2021-03-25 04:05:00|2512.3|2508.8|2511.7|2508.2|2512.8|2509.3|2511.3|2508.1|171
1616645400000|2021-03-25 04:10:00|2511.8|2508.3|2511|2507.5|2511.8|2508.3|2510.1|2506.6|172
1616645700000|2021-03-25 04:15:00|2510.9|2507.4|2508.4|2504.9|2510.9|2507.4|2508.1|2504.6|181
1616646000000|2021-03-25 04:20:00|2508.5|2505|2508.6|2505.1|2509.2|2505.7|2507.8|2504.3|186
1616646300000|2021-03-25 04:25:00|2508.7|2505.2|2510|2506.5|2510.7|2507.3|2508.5|2505|205
1616646600000|2021-03-25 04:30:00|2509.9|2506.4|2510.5|2507|2510.5|2507.3|2508.6|2505.1|214
1616646900000|2021-03-25 04:35:00|2510.4|2506.9|2510.1|2506.6|2510.4|2506.9|2509.4|2505.9|115
1616647200000|2021-03-25 04:40:00|2510.2|2506.7|2509.5|2506|2510.7|2507.2|2508.8|2505.9|192
1616647500000|2021-03-25 04:45:00|2509.3|2505.8|2509.5|2506|2510.1|2506.8|2507.2|2504.1|216
1616647800000|2021-03-25 04:50:00|2509.6|2506.1|2510.1|2506.6|2510.6|2507.1|2508.7|2505.7|109
1616648100000|2021-03-25 04:55:00|2510.2|2506.7|2510.1|2506.6|2510.6|2507.1|2510|2506.5|113
1616648400000|2021-03-25 05:00:00|2510.2|2506.7|2511.6|2508.1|2511.7|2508.2|2509.1|2505.6|297
1616648700000|2021-03-25 05:05:00|2511.7|2508.2|2512.7|2509.2|2513.1|2509.6|2510.4|2506.9|207
1616649000000|2021-03-25 05:10:00|2512.8|2509.3|2513.3|2509.8|2513.3|2509.8|2511.5|2508|208
1616649300000|2021-03-25 05:15:00|2513.6|2510.1|2515.1|2511.6|2515.3|2511.8|2513.4|2509.9|225
1616649600000|2021-03-25 05:20:00|2515.2|2511.7|2516.5|2513|2517.1|2513.6|2515.1|2511.6|355
1616649900000|2021-03-25 05:25:00|2516.4|2512.9|2517.8|2514.3|2518.2|2514.7|2515.5|2512|327
1616650200000|2021-03-25 05:30:00|2517.9|2514.4|2515|2511.5|2519.3|2515.8|2514|2510.9|399
1616650500000|2021-03-25 05:35:00|2514.9|2511.4|2511.5|2508|2515.5|2512.1|2511.2|2507.7|307
1616650800000|2021-03-25 05:40:00|2511.4|2507.9|2510.4|2506.9|2512.6|2509.1|2509.9|2506.4|551
1616651100000|2021-03-25 05:45:00|2510.5|2507|2509.3|2505.8|2512|2508.5|2508.3|2504.8|517
1616651400000|2021-03-25 05:50:00|2509.4|2505.9|2509.8|2506.3|2511.5|2508|2509|2505.5|521
1616651700000|2021-03-25 05:55:00|2509.9|2506.4|2509.1|2505.6|2511.6|2508.1|2508.6|2505.1|464
1616652000000|2021-03-25 06:00:00|2509.2|2505.7|2510.3|2506.8|2510.7|2507.2|2507.5|2504|533
1616652300000|2021-03-25 06:05:00|2510.4|2506.9|2512.2|2508.7|2512.4|2508.9|2509.4|2505.9|437
1616652600000|2021-03-25 06:10:00|2512.1|2508.6|2512.5|2509|2513.1|2509.6|2511|2508.1|399
1616652900000|2021-03-25 06:15:00|2512.4|2508.9|2512.6|2509.1|2513.8|2510.3|2510.9|2507.4|473
1616653200000|2021-03-25 06:20:00|2512.5|2509|2505.8|2503.8|2512.5|2509|2505.4|2502.6|600
1616653500000|2021-03-25 06:25:00|2506.9|2503.4|2504.9|2501.4|2507.6|2504.2|2503.1|2500.4|384
1616653800000|2021-03-25 06:30:00|2505|2501.5|2505|2503|2507.2|2503.7|2503.3|2499.8|558
1616654100000|2021-03-25 06:35:00|2505.1|2503.1|2509|2505.5|2509.7|2506.2|2505.1|2501.8|443
1616654400000|2021-03-25 06:40:00|2509.1|2505.6|2509.6|2506.1|2510.6|2507.1|2507.7|2504.9|495
1616654700000|2021-03-25 06:45:00|2510|2506.5|2506.9|2503.4|2511.2|2507.7|2505.8|2503.4|477
1616655000000|2021-03-25 06:50:00|2507|2503.5|2506|2502.5|2507.2|2504.6|2504.8|2501.8|360
1616655300000|2021-03-25 06:55:00|2505.8|2502.3|2505.1|2501.6|2506.3|2502.8|2504.4|2500.9|394
1616655600000|2021-03-25 07:00:00|2505.3|2501.8|2505.1|2501.6|2506.3|2503.1|2502|2499.6|439
1616655900000|2021-03-25 07:05:00|2505|2501.5|2506.8|2503.3|2507.2|2505|2504.3|2501.5|403
1616656200000|2021-03-25 07:10:00|2506.5|2503|2501.2|2497.7|2507.1|2503.7|2500.6|2497.1|438
1616656500000|2021-03-25 07:15:00|2501.3|2497.8|2501.9|2498.4|2502.7|2499.2|2499.3|2495.8|505
1616656800000|2021-03-25 07:20:00|2502|2498.5|2502.9|2499.4|2503.4|2499.9|2500.4|2497.3|423
1616657100000|2021-03-25 07:25:00|2502.8|2499.3|2502.8|2499.3|2504.2|2500.7|2501.8|2498.3|408
1616657400000|2021-03-25 07:30:00|2502.7|2499.2|2502.2|2498.7|2503.1|2499.6|2501.3|2498.3|335
1616657700000|2021-03-25 07:35:00|2502.1|2498.6|2500.7|2497.2|2502.3|2499.6|2498.2|2494.9|353
1616658000000|2021-03-25 07:40:00|2500.8|2497.3|2500.5|2497|2501.4|2498|2498.9|2495.4|403
1616658300000|2021-03-25 07:45:00|2500.8|2497.3|2498.8|2495.3|2501.7|2498.2|2498.5|2495|376
1616658600000|2021-03-25 07:50:00|2498.9|2495.4|2502.3|2498.8|2502.5|2499|2498.8|2495.3|394
1616658900000|2021-03-25 07:55:00|2502.4|2498.9|2498.7|2495.2|2502.5|2499.6|2497.8|2494.3|429
1616659200000|2021-03-25 08:00:00|2498.8|2495.3|2499.3|2495.8|2499.3|2496.3|2493.7|2490.2|774
1616659500000|2021-03-25 08:05:00|2499.5|2496|2496|2494|2500.7|2497.5|2495.6|2492.5|630
1616659800000|2021-03-25 08:10:00|2495.9|2493.9|2495.4|2491.9|2497.1|2494.7|2494.7|2491.9|505
1616660100000|2021-03-25 08:15:00|2495.5|2492|2497.6|2495.6|2501.6|2498.5|2495|2491.5|479
1616660400000|2021-03-25 08:20:00|2497.5|2495.5|2495.6|2493.6|2498.5|2496.4|2494.6|2492.6|504
1616660700000|2021-03-25 08:25:00|2495.9|2493.9|2495.6|2492.1|2496.1|2494.1|2490.3|2486.8|624
1616661000000|2021-03-25 08:30:00|2495.7|2492.2|2497.2|2493.7|2499|2495.9|2495|2491.5|659
1616661300000|2021-03-25 08:35:00|2497.4|2493.9|2495.4|2491.9|2498.2|2495.4|2494.2|2491.2|594
1616661600000|2021-03-25 08:40:00|2495.6|2492.1|2495.5|2492|2496|2493.1|2491.5|2488.6|635
1616661900000|2021-03-25 08:45:00|2495.4|2491.9|2497.6|2494.1|2497.8|2494.6|2493.9|2491.2|397
1616662200000|2021-03-25 08:50:00|2498|2494.5|2496.7|2493.2|2498.4|2495.2|2495.5|2492.7|412
1616662500000|2021-03-25 08:55:00|2496.5|2493|2498|2494.5|2498.1|2494.6|2494.8|2491.7|474
1616662800000|2021-03-25 09:00:00|2497.1|2495.1|2498.5|2495|2499.2|2496.3|2496.2|2493|491
1616663100000|2021-03-25 09:05:00|2498.4|2494.9|2498.2|2494.7|2499.5|2496.1|2496.9|2494|465
1616663400000|2021-03-25 09:10:00|2498|2494.5|2498.6|2495.1|2498.8|2495.9|2496.9|2494.1|342
1616663700000|2021-03-25 09:15:00|2498.5|2495|2496.8|2493.3|2498.7|2495.7|2495.3|2492.5|383
1616664000000|2021-03-25 09:20:00|2496.9|2493.4|2493.9|2490.4|2498.3|2494.8|2493.5|2490|358
1616664300000|2021-03-25 09:25:00|2494.2|2490.7|2494.5|2491|2495.7|2492.4|2493|2489.5|332
1616664600000|2021-03-25 09:30:00|2494.8|2491.3|2494.3|2492.3|2494.8|2492.3|2491.3|2488.3|364
1616664900000|2021-03-25 09:35:00|2494.2|2492.2|2495|2491.5|2495.7|2493|2492.8|2489.3|359
1616665200000|2021-03-25 09:40:00|2495.1|2491.6|2494.4|2492.4|2495.1|2492.4|2491.6|2489.5|317
1616665500000|2021-03-25 09:45:00|2494.5|2492.5|2492.2|2490.2|2494.5|2492.5|2491.5|2489.5|306
1616665800000|2021-03-25 09:50:00|2492.3|2490.3|2492.8|2490.8|2493.3|2491.3|2491.3|2488.9|394
1616666100000|2021-03-25 09:55:00|2492.7|2490.7|2492.2|2490.2|2493.2|2491.2|2490.9|2488.9|382
1616666400000|2021-03-25 10:00:00|2492.1|2490.1|2492.6|2490.6|2493.2|2491.2|2491.2|2489.2|333
1616666700000|2021-03-25 10:05:00|2492.4|2490.4|2490.1|2488.1|2493.3|2491.3|2489.3|2487.3|378
1616667000000|2021-03-25 10:10:00|2490.2|2488.2|2491|2489|2491.9|2489.1|2489.3|2486.6|240
1616667300000|2021-03-25 10:15:00|2491.5|2489.5|2491|2489|2492.7|2490.1|2489.3|2487|271
1616667600000|2021-03-25 10:20:00|2490.9|2488.9|2489.9|2486.4|2491.9|2489.3|2488.7|2485.8|272
1616667900000|2021-03-25 10:25:00|2489.7|2486.2|2489.9|2487.9|2491.2|2488|2488.7|2485.9|215
1616668200000|2021-03-25 10:30:00|2490|2488|2489.8|2487.8|2490.4|2488|2485.5|2482.7|486
1616668500000|2021-03-25 10:35:00|2489.7|2487.7|2489.5|2487.5|2491.7|2488.7|2488.7|2486|348
1616668800000|2021-03-25 10:40:00|2489.6|2487.6|2488.7|2486.7|2490.5|2487.7|2487|2484.3|394
1616669100000|2021-03-25 10:45:00|2488.4|2486.4|2488.4|2484.9|2489.4|2486.5|2486.9|2483.6|310
1616669400000|2021-03-25 10:50:00|2488.3|2484.8|2488.4|2486.4|2490.3|2487.7|2486.5|2483.8|325
1616669700000|2021-03-25 10:55:00|2488.3|2486.3|2489|2487|2489.4|2487.1|2487.2|2484.5|339
1616670000000|2021-03-25 11:00:00|2488.9|2486.9|2491.8|2489.8|2493.7|2491.3|2488.7|2486.7|448
1616670300000|2021-03-25 11:05:00|2491.7|2489.7|2494.8|2492.8|2495|2492.9|2491|2488.4|355
1616670600000|2021-03-25 11:10:00|2494.9|2492.9|2494.9|2492.9|2496.3|2493.7|2492.8|2490|333
1616670900000|2021-03-25 11:15:00|2494.8|2492.8|2496.6|2494.6|2497.6|2495|2494.1|2491.6|333
1616671200000|2021-03-25 11:20:00|2496.7|2494.7|2496.5|2494.5|2497.8|2495.3|2496.3|2493.7|307
1616671500000|2021-03-25 11:25:00|2497.2|2493.7|2493.3|2491.3|2497.3|2494.5|2493|2491|394
1616671800000|2021-03-25 11:30:00|2493.2|2491.2|2486.2|2484.2|2493.2|2491.2|2486.1|2483.4|563
1616672100000|2021-03-25 11:35:00|2486.4|2484.4|2482.4|2480.4|2487.8|2485|2479.3|2476|704
1616672400000|2021-03-25 11:40:00|2483|2479.5|2480.8|2478.8|2484|2481.4|2480.7|2477.2|598
1616672700000|2021-03-25 11:45:00|2480.9|2478.9|2482.2|2480.2|2485|2482|2479.2|2476.5|632
1616673000000|2021-03-25 11:50:00|2482.3|2480.3|2472.1|2468.6|2482.3|2480.3|2470.7|2467.2|834
1616673300000|2021-03-25 11:55:00|2472|2468.5|2470.5|2467|2474.1|2471.4|2467.1|2464.4|785
1616673600000|2021-03-25 12:00:00|2470.4|2466.9|2464.4|2460.9|2470.7|2467.2|2461.1|2458.5|1004
1616673900000|2021-03-25 12:05:00|2464.3|2460.8|2461.1|2457.6|2464.3|2460.8|2456.7|2453.2|964
1616674200000|2021-03-25 12:10:00|2461|2457.5|2463.1|2459.6|2464|2462|2456.5|2453.6|853
1616674500000|2021-03-25 12:15:00|2463.2|2459.7|2463|2459.5|2465.9|2462.5|2459.1|2457.1|876
1616674800000|2021-03-25 12:20:00|2462.1|2458.6|2469.9|2466.4|2470.2|2466.7|2460.7|2457.9|877
1616675100000|2021-03-25 12:25:00|2469.8|2466.3|2462.6|2457.4|2470.6|2467.7|2461.8|2457.4|650
1616675400000|2021-03-25 12:30:00|2464.1|2456.5|2467.3|2465.3|2468.6|2465.5|2456|2452.5|1060
1616675700000|2021-03-25 12:35:00|2467.2|2465.2|2462.3|2460.3|2467.6|2465.2|2460.7|2458.3|755
1616676000000|2021-03-25 12:40:00|2462.4|2460.4|2451.3|2447.8|2463.6|2461.4|2450.5|2447.2|1107
1616676300000|2021-03-25 12:45:00|2451.1|2447.6|2456|2454|2457.8|2455.5|2448.8|2446.2|991
1616676600000|2021-03-25 12:50:00|2456.2|2454.2|2458.4|2456.4|2460|2457.9|2455.4|2453|704
1616676900000|2021-03-25 12:55:00|2458.3|2456.3|2456.5|2454.5|2460.5|2458|2453.5|2450.8|816
1616677200000|2021-03-25 13:00:00|2456.4|2453|2457|2455|2460.7|2457.4|2448.2|2445.2|1095
1616677500000|2021-03-25 13:05:00|2457.3|2455.3|2445.3|2441.8|2459.5|2456.7|2442|2439.2|1034
1616677800000|2021-03-25 13:10:00|2445.2|2441.7|2451.4|2449.4|2454.1|2451.4|2442.1|2439.1|1133
1616678100000|2021-03-25 13:15:00|2451.3|2449.3|2464|2460.5|2464.2|2460.7|2449.4|2447.4|1041
1616678400000|2021-03-25 13:20:00|2463.7|2460.2|2474.4|2472.4|2475.7|2473.7|2461.6|2458.4|790
1616678700000|2021-03-25 13:25:00|2474.2|2472.2|2487.4|2485.4|2488.3|2485.4|2471|2468|723
1616679000000|2021-03-25 13:30:00|2486.8|2484.8|2484.3|2482.3|2491.7|2489.7|2481.7|2478.6|983
1616679300000|2021-03-25 13:35:00|2484.2|2482.2|2499.3|2495.8|2501|2498.2|2483.5|2481.5|976
1616679600000|2021-03-25 13:40:00|2499.6|2496.1|2502.4|2498.9|2510.1|2508.1|2499|2495.5|1150
1616679900000|2021-03-25 13:45:00|2502.6|2499.1|2493|2489.5|2503.9|2500.4|2492.6|2489.4|1078
1616680200000|2021-03-25 13:50:00|2493.1|2489.6|2487.2|2483.7|2493.1|2490.5|2484.5|2481|1120
1616680500000|2021-03-25 13:55:00|2487.4|2483.9|2490.2|2488.2|2490.9|2488.5|2485.1|2482.2|1204
1616680800000|2021-03-25 14:00:00|2490|2488|2494.3|2492.3|2503.3|2500.8|2489.7|2486.9|1273
1616681100000|2021-03-25 14:05:00|2494.2|2492.2|2500.2|2498.2|2501.2|2499.2|2491.2|2488.7|1079
1616681400000|2021-03-25 14:10:00|2500.3|2498.3|2515|2513|2520.6|2517.9|2498.2|2495.5|1234
1616681700000|2021-03-25 14:15:00|2515.4|2513.4|2511.9|2509.9|2516.1|2514.1|2504.4|2501.8|1176
1616682000000|2021-03-25 14:20:00|2512|2510|2511.2|2507.7|2517.7|2514.9|2507.9|2505.1|1145
1616682300000|2021-03-25 14:25:00|2511.5|2508|2508.6|2506.6|2514|2510.7|2504|2502|1077
1616682600000|2021-03-25 14:30:00|2508.3|2506.3|2500.6|2498.6|2511.4|2508.8|2499.2|2496.7|1090
1616682900000|2021-03-25 14:35:00|2500.8|2498.8|2501.1|2499.1|2504.5|2502.1|2498|2495.1|1094
1616683200000|2021-03-25 14:40:00|2501.5|2499.5|2501.5|2499.5|2501.8|2499.7|2497.2|2495.2|823
1616683500000|2021-03-25 14:45:00|2501.3|2499.3|2499.9|2496.4|2505.9|2503.9|2499.2|2496.4|814
1616683800000|2021-03-25 14:50:00|2500.1|2496.6|2501.2|2499.2|2503.4|2500.6|2499.2|2496.4|881
1616684100000|2021-03-25 14:55:00|2501.3|2499.3|2505.7|2503.7|2505.8|2503.8|2498|2496|847
1616684400000|2021-03-25 15:00:00|2505.9|2503.9|2498.1|2496.1|2505.9|2503.9|2497.7|2495.7|720
1616684700000|2021-03-25 15:05:00|2498|2496|2499|2497|2501.7|2499.7|2495.9|2493.9|781
1616685000000|2021-03-25 15:10:00|2498.9|2496.9|2504.3|2500.8|2504.5|2501.8|2497.4|2495.4|756
1616685300000|2021-03-25 15:15:00|2503.4|2501.4|2504.6|2502.6|2506.3|2503.2|2502.1|2499.4|741
1616685600000|2021-03-25 15:20:00|2504.7|2502.7|2500.2|2496.7|2504.9|2502.9|2498.5|2496.5|523
1616685900000|2021-03-25 15:25:00|2500.1|2496.6|2498.8|2496.8|2500.4|2497.9|2496.3|2493.6|525
1616686200000|2021-03-25 15:30:00|2499|2497|2499.2|2497.2|2501.4|2498.7|2495.4|2492.7|690
1616686500000|2021-03-25 15:35:00|2499.1|2497.1|2498.3|2496.3|2500.4|2497.9|2497.9|2495.4|611
1616686800000|2021-03-25 15:40:00|2498.5|2496.5|2491.8|2489.8|2499.6|2497.3|2490.8|2488.8|678
1616687100000|2021-03-25 15:45:00|2491.7|2489.7|2492.7|2490.7|2492.9|2490.9|2489.2|2487.2|663
1616687400000|2021-03-25 15:50:00|2492.6|2490.6|2494.2|2492.2|2494.9|2492.9|2490.9|2488.3|573
1616687700000|2021-03-25 15:55:00|2494.8|2491.3|2491.6|2489.6|2494.8|2492.7|2489|2487|707
1616688000000|2021-03-25 16:00:00|2491.5|2489.5|2497.4|2495.4|2498.3|2495.7|2491.5|2489.4|775
1616688300000|2021-03-25 16:05:00|2497.5|2495.5|2495.6|2493.6|2499.2|2496.3|2495.2|2493.2|776
1616688600000|2021-03-25 16:10:00|2495.8|2493.8|2494.4|2492.4|2496.8|2494.1|2493.3|2491.3|793
1616688900000|2021-03-25 16:15:00|2494.5|2492.5|2499|2497|2500.7|2498.5|2493.5|2490.8|825
1616689200000|2021-03-25 16:20:00|2498.9|2496.9|2501.1|2499.1|2501.7|2499.7|2498.5|2496.5|606
1616689500000|2021-03-25 16:25:00|2501.2|2499.2|2503.8|2501.8|2505|2502.3|2500.8|2498.2|723
1616689800000|2021-03-25 16:30:00|2503.9|2501.9|2505.8|2503.8|2509.1|2506.4|2502.2|2499.9|598
1616690100000|2021-03-25 16:35:00|2505.9|2503.9|2503|2501|2506.8|2504|2502.4|2499.9|600
1616690400000|2021-03-25 16:40:00|2503.4|2501.4|2499.8|2497.8|2504|2502|2499.8|2497.7|608
1616690700000|2021-03-25 16:45:00|2500|2498|2499.4|2497.4|2502.2|2499.7|2497.4|2495.4|640
1616691000000|2021-03-25 16:50:00|2499.3|2497.3|2499.8|2497.8|2501.8|2499.3|2498.3|2495.9|534
1616691300000|2021-03-25 16:55:00|2499.9|2497.9|2500.8|2498.8|2502.7|2500.1|2499.7|2497.3|506
1616691600000|2021-03-25 17:00:00|2500.6|2498.6|2499.5|2496|2501.8|2499.2|2488.8|2485.3|974
1616691900000|2021-03-25 17:05:00|2499.6|2496.1|2503.8|2501.8|2505.6|2503.1|2499|2496.1|753
1616692200000|2021-03-25 17:10:00|2503.7|2501.7|2508.5|2506.5|2509.6|2507.6|2501.7|2499.7|690
1616692500000|2021-03-25 17:15:00|2508.3|2506.3|2501.4|2499.4|2511.2|2509.2|2500.7|2497.9|713
1616692800000|2021-03-25 17:20:00|2501.3|2499.3|2500.2|2498.2|2504.1|2502|2499.2|2496.7|696
1616693100000|2021-03-25 17:25:00|2500.1|2498.1|2503.6|2501.6|2504.1|2501.8|2500.1|2498.1|578
1616693400000|2021-03-25 17:30:00|2503.7|2501.7|2500.4|2496.9|2505.3|2502.7|2498.1|2495.2|743
1616693700000|2021-03-25 17:35:00|2500.3|2496.8|2499.4|2497.4|2500.9|2498.1|2496.6|2494.3|634
1616694000000|2021-03-25 17:40:00|2499.5|2497.5|2504.6|2502.6|2505.1|2503.1|2499.4|2497.4|555
1616694300000|2021-03-25 17:45:00|2504.5|2502.5|2505|2501.5|2506.9|2504.7|2502.8|2500|595
1616694600000|2021-03-25 17:50:00|2504.6|2502.6|2505.7|2503.7|2507.6|2505.3|2504.4|2502|500
1616694900000|2021-03-25 17:55:00|2505.8|2503.8|2503.6|2501.6|2507.1|2504.9|2503.5|2500.8|471
1616695200000|2021-03-25 18:00:00|2503.4|2501.4|2502|2500|2504.2|2501.5|2501.4|2498.7|516
1616695500000|2021-03-25 18:05:00|2501.9|2499.9|2504|2502|2506.9|2504.1|2501.4|2498.8|535
1616695800000|2021-03-25 18:10:00|2504.1|2502.1|2508.4|2506.4|2509.6|2507.6|2504.1|2501.7|532
1616696100000|2021-03-25 18:15:00|2508.5|2506.5|2508.4|2506.4|2510.6|2508.6|2507.9|2505.9|687
1616696400000|2021-03-25 18:20:00|2508.1|2506.1|2507.6|2505.6|2510.6|2508.6|2507.2|2505.2|510
1616696700000|2021-03-25 18:25:00|2507.4|2505.4|2509.6|2506.1|2509.6|2506.1|2505.7|2503.4|477
1616697000000|2021-03-25 18:30:00|2509.7|2506.2|2512.3|2510.3|2513.9|2511|2508.8|2506|429
1616697300000|2021-03-25 18:35:00|2512.4|2510.4|2513|2511|2515.5|2513.5|2511.3|2508.9|512
1616697600000|2021-03-25 18:40:00|2513.1|2511.1|2512.1|2510.1|2513.7|2511.7|2511.1|2509.1|415
1616697900000|2021-03-25 18:45:00|2512|2510|2511.7|2508.2|2513.7|2511.6|2510.8|2508|522
1616698200000|2021-03-25 18:50:00|2511.8|2508.3|2516|2514|2517|2514.1|2510.9|2508.1|558
1616698500000|2021-03-25 18:55:00|2516.1|2514.1|2515.9|2513.9|2519.5|2516.8|2513.7|2510.7|703
1616698800000|2021-03-25 19:00:00|2516|2514|2518.7|2516.7|2519.1|2516.9|2515|2512.5|562
1616699100000|2021-03-25 19:05:00|2518.8|2516.8|2515.7|2512.2|2519.2|2516.8|2514.9|2512.2|416
1616699400000|2021-03-25 19:10:00|2515.8|2512.3|2514.6|2512.6|2516.8|2514|2514.3|2511.5|401
1616699700000|2021-03-25 19:15:00|2514.7|2512.7|2516.8|2514.8|2518.3|2515.4|2514.4|2512|325
1616700000000|2021-03-25 19:20:00|2516.7|2514.7|2513.3|2509.8|2517.5|2514.8|2513.1|2509.6|445
1616700300000|2021-03-25 19:25:00|2513.4|2509.9|2512.3|2508.8|2513.9|2511.1|2510.7|2507.2|424
1616700600000|2021-03-25 19:30:00|2512.5|2509|2509.4|2505.9|2512.6|2509.8|2509.2|2505.7|510
1616700900000|2021-03-25 19:35:00|2509.5|2506|2508.5|2505|2509.7|2507.1|2506.3|2503.2|336
1616701200000|2021-03-25 19:40:00|2508.4|2504.9|2509.3|2505.8|2509.5|2506.3|2507.1|2504.1|420
1616701500000|2021-03-25 19:45:00|2509.2|2505.7|2510.2|2508.2|2510.7|2508.4|2508.3|2505|325
1616701800000|2021-03-25 19:50:00|2510.3|2508.3|2506.7|2503.2|2511.5|2508.9|2506.5|2503|433
1616702100000|2021-03-25 19:55:00|2506.8|2503.3|2508.7|2506.7|2509.2|2507|2505.5|2502.7|635
1616702400000|2021-03-25 20:00:00|2508.6|2506.6|2508.9|2505.4|2510.1|2507.2|2507.9|2504.7|328
1616702700000|2021-03-25 20:05:00|2509|2505.5|2510.4|2506.9|2510.7|2507.8|2508.4|2505.1|202
1616703000000|2021-03-25 20:10:00|2510|2506.5|2510.6|2507.1|2511.2|2507.7|2509.7|2506.2|243
1616703300000|2021-03-25 20:15:00|2510.7|2507.2|2511|2507.5|2511.6|2508.6|2509.8|2506.3|181
1616703600000|2021-03-25 20:20:00|2511.1|2507.6|2511.2|2507.7|2511.9|2508.8|2510.6|2507.2|138
1616703900000|2021-03-25 20:25:00|2511.1|2507.6|2510.4|2506.9|2511.5|2508|2509.8|2506.3|151
1616704200000|2021-03-25 20:30:00|2510.3|2506.8|2510.3|2506.8|2511.6|2508.1|2509.1|2505.6|157
1616704500000|2021-03-25 20:35:00|2510.2|2506.7|2510.7|2507.2|2510.9|2507.8|2509.6|2506.1|184
1616704800000|2021-03-25 20:40:00|2509.8|2507.8|2509.7|2506.2|2510.8|2507.8|2509.4|2505.9|149
1616705100000|2021-03-25 20:45:00|2509.2|2505.7|2508|2504.5|2511.7|2508.7|2507.8|2504.3|307
1616705400000|2021-03-25 20:50:00|2508.1|2504.6|2509|2505.5|2509.3|2505.8|2507.9|2504.4|190
1616705700000|2021-03-25 20:55:00|2509.4|2505.9|2507.2|2503.7|2509.8|2506.3|2506.5|2502.8|210
1616709600000|2021-03-25 22:00:00|2510.5|2502.7|2510.3|2506.8|2512.2|2508.7|2508.8|2500.7|261
1616709900000|2021-03-25 22:05:00|2510.4|2506.9|2511.8|2508.3|2514|2510.5|2510.4|2504.7|272
1616710200000|2021-03-25 22:10:00|2510.9|2507.4|2512.9|2509.4|2514.3|2510.8|2510.5|2505.2|156
1616710500000|2021-03-25 22:15:00|2512.6|2509.1|2512.7|2509.2|2514|2510.5|2510.6|2505.5|224
1616710800000|2021-03-25 22:20:00|2512.8|2509.3|2513.7|2510.2|2515.2|2511.7|2510.8|2505.1|229
1616711100000|2021-03-25 22:25:00|2514.2|2510.7|2515.8|2512.3|2516.5|2513|2513.6|2510.1|181
1616711400000|2021-03-25 22:30:00|2515.7|2512.2|2515.5|2512|2516|2512.5|2514.2|2510.7|184
1616711700000|2021-03-25 22:35:00|2515.2|2511.7|2516.1|2512.6|2516.6|2513.1|2514.5|2511|155
1616712000000|2021-03-25 22:40:00|2515.8|2512.3|2513.9|2510.4|2516.6|2513.1|2513.4|2509.9|260
1616712300000|2021-03-25 22:45:00|2514.8|2511.3|2514.6|2511.1|2516.3|2512.8|2513.4|2509.9|227
1616712600000|2021-03-25 22:50:00|2514.5|2511|2513.7|2510.2|2516.2|2512.7|2512.7|2509.2|183
1616712900000|2021-03-25 22:55:00|2512.9|2509.4|2514.5|2511|2515.6|2512.1|2512.2|2507.6|219
1616713200000|2021-03-25 23:00:00|2514.6|2511.1|2514.1|2510.6|2515.2|2511.7|2512.9|2507.1|197
1616713500000|2021-03-25 23:05:00|2514.2|2510.7|2512.8|2509.3|2515.1|2511.6|2512.6|2506.8|285
1616713800000|2021-03-25 23:10:00|2513.2|2509.7|2513.1|2509.6|2513.8|2510.3|2511.7|2506.2|192
1616714100000|2021-03-25 23:15:00|2513.2|2509.7|2513.1|2509.6|2514.8|2511.7|2512.6|2509.3|169
1616714400000|2021-03-25 23:20:00|2513.2|2509.7|2512.5|2510.5|2514|2511.2|2512.1|2509.3|126
1616714700000|2021-03-25 23:25:00|2512.6|2510.6|2511.6|2508.1|2513.7|2511|2511.5|2508|162
1616715000000|2021-03-25 23:30:00|2511.7|2508.2|2513.2|2509.7|2513.5|2510.3|2510.3|2507|230
1616715300000|2021-03-25 23:35:00|2513.3|2509.8|2512.8|2510.8|2514.9|2512.1|2512.4|2508.9|151
1616715600000|2021-03-25 23:40:00|2513|2511|2512.1|2508.6|2513.8|2511.1|2511.2|2507.8|174
1616715900000|2021-03-25 23:45:00|2512.2|2508.7|2512.8|2509.3|2513.9|2510.9|2511.5|2508|195
1616716200000|2021-03-25 23:50:00|2512.9|2509.4|2510.4|2506.9|2513.3|2510.3|2510.2|2506.7|104
1616716500000|2021-03-25 23:55:00|2510.3|2506.8|2511.4|2507.9|2513.5|2510.1|2510|2506.5|202
1616716800000|2021-03-26 00:00:00|2511.3|2507.8|2513.5|2510|2515|2511.5|2510.8|2507.3|384
1616717100000|2021-03-26 00:05:00|2513|2509.5|2514.6|2511.1|2516|2512.7|2512.3|2508.8|430
1616717400000|2021-03-26 00:10:00|2514.7|2511.2|2516.2|2512.7|2517.5|2514.1|2514.6|2511.1|375
1616717700000|2021-03-26 00:15:00|2516.3|2512.8|2513.1|2509.6|2517.1|2513.6|2512.8|2509.3|288
1616718000000|2021-03-26 00:20:00|2513.2|2509.7|2512.7|2509.2|2513.4|2509.9|2512.3|2508.8|236
1616718300000|2021-03-26 00:25:00|2512.8|2509.3|2514.3|2510.8|2514.4|2511.7|2512.8|2509.3|222
1616718600000|2021-03-26 00:30:00|2514.4|2510.9|2516.7|2513.2|2517.2|2513.7|2514.4|2510.9|196
1616718900000|2021-03-26 00:35:00|2516.8|2513.3|2514.7|2511.2|2517.2|2513.7|2514.4|2510.9|254
1616719200000|2021-03-26 00:40:00|2514.8|2511.3|2513.9|2510.4|2515.7|2512.2|2513.7|2510.2|225
1616719500000|2021-03-26 00:45:00|2513.8|2510.3|2514.7|2511.2|2515.8|2512.3|2513.4|2510.3|238
1616719800000|2021-03-26 00:50:00|2514.5|2511|2515.9|2512.4|2516|2512.5|2514.1|2510.6|303
1616720100000|2021-03-26 00:55:00|2516|2512.5|2516.5|2513|2517.2|2513.7|2514.5|2511|239
1616720400000|2021-03-26 01:00:00|2516.4|2512.9|2511.9|2508.4|2518.1|2514.6|2511.8|2508.3|697
1616720700000|2021-03-26 01:05:00|2511.8|2508.3|2508.9|2505.4|2512.1|2508.6|2508|2504.5|436
1616721000000|2021-03-26 01:10:00|2509|2505.5|2508.6|2505.1|2509.5|2506|2506.3|2502.8|436
1616721300000|2021-03-26 01:15:00|2508.8|2505.3|2508.9|2505.4|2509.5|2506|2506.9|2503.4|360
1616721600000|2021-03-26 01:20:00|2509.2|2505.7|2509.2|2505.7|2510.5|2507|2507.4|2503.9|416
1616721900000|2021-03-26 01:25:00|2509.3|2505.8|2512.2|2508.7|2512.3|2508.8|2508.4|2504.9|388
1616722200000|2021-03-26 01:30:00|2511.8|2508.3|2515.4|2511.9|2516.8|2513.3|2511.8|2508.3|451
1616722500000|2021-03-26 01:35:00|2515.2|2511.7|2518|2514.5|2518.6|2515.4|2514.8|2511.3|355
1616722800000|2021-03-26 01:40:00|2518.3|2514.8|2514.2|2510.7|2518.5|2515|2512.3|2508.8|451
1616723100000|2021-03-26 01:45:00|2514.1|2510.6|2511.9|2508.4|2514.6|2512|2510.9|2507.8|514
1616723400000|2021-03-26 01:50:00|2511.8|2508.3|2513|2509.5|2514.5|2511.2|2511.5|2508.3|467
1616723700000|2021-03-26 01:55:00|2513.1|2509.6|2517.1|2513.6|2518.6|2515.2|2512.3|2508.8|435
1616724000000|2021-03-26 02:00:00|2517.3|2513.8|2516|2512.5|2518.7|2515.3|2516|2512.5|487
1616724300000|2021-03-26 02:05:00|2515.9|2512.4|2513.9|2510.4|2516|2512.5|2513.2|2509.7|452
1616724600000|2021-03-26 02:10:00|2513.6|2510.1|2513.1|2509.6|2514.7|2511.5|2512.7|2509.2|288
1616724900000|2021-03-26 02:15:00|2513.3|2509.8|2512.8|2509.3|2514|2511.2|2512.1|2508.8|223
1616725200000|2021-03-26 02:20:00|2512.9|2509.4|2511.9|2508.4|2513.3|2510|2511|2507.5|375
1616725500000|2021-03-26 02:25:00|2511.8|2508.3|2511.5|2508|2512.5|2509|2511|2507.5|299
1616725800000|2021-03-26 02:30:00|2511.6|2508.1|2509.6|2506.1|2512|2508.5|2509.1|2505.6|414
1616726100000|2021-03-26 02:35:00|2509.5|2506|2507.9|2504.4|2511.4|2507.9|2507|2503.5|408
1616726400000|2021-03-26 02:40:00|2508|2504.5|2507.9|2504.4|2509.6|2506.1|2507.6|2504.1|510
1616726700000|2021-03-26 02:45:00|2507.7|2504.2|2506.7|2503.2|2508.7|2505.2|2505.6|2503.1|415
1616727000000|2021-03-26 02:50:00|2506.8|2503.3|2508|2504.5|2509.3|2505.8|2506.7|2503.2|359
1616727300000|2021-03-26 02:55:00|2508.1|2504.6|2506.1|2502.6|2508.5|2505|2504.7|2501.2|425
1616727600000|2021-03-26 03:00:00|2506.2|2502.7|2505.6|2503.6|2506.7|2503.7|2504.1|2501.1|373
1616727900000|2021-03-26 03:05:00|2505.8|2503.8|2506.4|2504.4|2506.9|2504.6|2505.2|2501.7|280
1616728200000|2021-03-26 03:10:00|2506.3|2504.3|2508.4|2504.9|2508.8|2505.3|2506|2503.7|326
1616728500000|2021-03-26 03:15:00|2508.5|2505|2508.5|2505|2509.3|2505.8|2507.3|2503.8|231
1616728800000|2021-03-26 03:20:00|2508.4|2504.9|2508.8|2505.3|2510|2506.5|2508.3|2504.8|201
1616729100000|2021-03-26 03:25:00|2509|2505.5|2508.5|2505|2509.9|2506.4|2507.8|2504.3|253
1616729400000|2021-03-26 03:30:00|2508.6|2505.1|2507.4|2503.9|2508.8|2505.3|2506.6|2503.6|181
1616729700000|2021-03-26 03:35:00|2507.3|2503.8|2506.9|2503.4|2507.8|2504.3|2506.6|2503.1|148
1616730000000|2021-03-26 03:40:00|2507.1|2503.6|2507.6|2504.1|2507.9|2505|2505.7|2502.7|228
1616730300000|2021-03-26 03:45:00|2507.7|2504.2|2508.5|2505|2509.3|2505.8|2507.5|2504|282
1616730600000|2021-03-26 03:50:00|2508.4|2504.9|2507.7|2504.2|2508.9|2505.4|2507|2503.5|239
1616730900000|2021-03-26 03:55:00|2507.8|2504.3|2508.9|2505.4|2508.9|2505.8|2507.2|2503.9|240
1616731200000|2021-03-26 04:00:00|2507.7|2505.7|2507.9|2504.4|2508.4|2505.9|2506.3|2503.5|196
1616731500000|2021-03-26 04:05:00|2508|2504.5|2508.5|2505|2509.2|2506.5|2507.6|2504.5|230
1616731800000|2021-03-26 04:10:00|2508.9|2505.4|2507.1|2503.6|2508.9|2505.9|2506.6|2503.4|207
1616732100000|2021-03-26 04:15:00|2507.2|2503.7|2508|2504.5|2508.3|2505|2506.2|2503.2|183
1616732400000|2021-03-26 04:20:00|2507.8|2504.3|2508.3|2504.8|2509.1|2506.2|2507.4|2504.2|223
1616732700000|2021-03-26 04:25:00|2508.4|2504.9|2508.8|2505.3|2509.2|2506.4|2507.4|2504.5|210
1616733000000|2021-03-26 04:30:00|2508.9|2505.4|2509.1|2505.6|2509.9|2506.8|2508.5|2505|209
1616733300000|2021-03-26 04:35:00|2509|2505.5|2509.8|2506.3|2509.8|2506.6|2508|2505|122
1616733600000|2021-03-26 04:40:00|2509.6|2506.1|2509.9|2506.4|2510.7|2507.2|2509.5|2506|189
1616733900000|2021-03-26 04:45:00|2510|2506.5|2510.2|2506.7|2511|2507.5|2508.8|2506.1|173
1616734200000|2021-03-26 04:50:00|2510.1|2506.6|2513.2|2509.7|2513.7|2510.2|2509.1|2506.3|194
1616734500000|2021-03-26 04:55:00|2513.1|2509.6|2513.7|2510.2|2514.8|2511.3|2512.6|2509.1|131
1616734800000|2021-03-26 05:00:00|2513.8|2510.3|2512.1|2508.6|2514.4|2510.9|2512|2508.5|248
1616735100000|2021-03-26 05:05:00|2512.2|2508.7|2515.1|2511.6|2515.2|2511.7|2511.8|2508.7|231
1616735400000|2021-03-26 05:10:00|2515|2511.5|2515.8|2512.3|2517|2513.5|2514.9|2511.4|269
1616735700000|2021-03-26 05:15:00|2515.6|2512.1|2515.7|2512.2|2516.5|2513.6|2514.6|2511.8|338
1616736000000|2021-03-26 05:20:00|2515.6|2512.1|2515.8|2512.3|2516.8|2513.3|2515.6|2512.1|178
1616736300000|2021-03-26 05:25:00|2515.7|2512.2|2516.2|2512.7|2517.2|2513.7|2515|2511.9|200
1616736600000|2021-03-26 05:30:00|2516.3|2512.8|2525.7|2522.2|2527.8|2524.3|2516|2512.5|837
1616736900000|2021-03-26 05:35:00|2525.5|2522|2523|2519.5|2526.9|2523.4|2522.8|2519.3|551
1616737200000|2021-03-26 05:40:00|2523.1|2519.6|2523|2519.5|2525.1|2521.6|2520.9|2517.4|545
1616737500000|2021-03-26 05:45:00|2522.9|2519.4|2520.5|2517|2523.2|2519.7|2520.1|2516.9|489
1616737800000|2021-03-26 05:50:00|2520.3|2516.8|2521.9|2518.4|2522.1|2518.6|2519.6|2516.8|395
1616738100000|2021-03-26 05:55:00|2522|2518.5|2522.8|2519.3|2523.3|2520|2521.6|2518.1|380
1616738400000|2021-03-26 06:00:00|2522.9|2519.4|2521.9|2518.4|2525.2|2521.7|2520.7|2517.2|423
1616738700000|2021-03-26 06:05:00|2522.1|2518.6|2521.3|2517.8|2522.7|2519.2|2519.8|2516.4|410
1616739000000|2021-03-26 06:10:00|2521.4|2517.9|2521.6|2518.1|2522.3|2518.8|2519.9|2516.8|371
1616739300000|2021-03-26 06:15:00|2521.5|2518|2519.9|2516.4|2522|2518.5|2517.8|2514.3|375
1616739600000|2021-03-26 06:20:00|2520|2516.5|2521.7|2518.2|2521.9|2518.4|2519.5|2516|312
1616739900000|2021-03-26 06:25:00|2521.8|2518.3|2522.4|2518.9|2523.8|2520.3|2520.3|2516.8|362
1616740200000|2021-03-26 06:30:00|2522.1|2518.6|2518.3|2514.8|2523.4|2519.9|2518|2514.5|403
1616740500000|2021-03-26 06:35:00|2518.4|2514.9|2520.3|2516.8|2520.6|2517.1|2518.3|2514.8|465
1616740800000|2021-03-26 06:40:00|2520.2|2516.7|2522|2518.5|2522.5|2519|2520.2|2516.7|327
1616741100000|2021-03-26 06:45:00|2521.9|2518.4|2522.2|2518.7|2523.4|2519.9|2520.5|2517.5|357
1616741400000|2021-03-26 06:50:00|2522.1|2518.6|2523|2519.5|2523.7|2520.4|2522.1|2518.6|349
1616741700000|2021-03-26 06:55:00|2522.8|2519.3|2521.7|2518.2|2523.2|2520.1|2521.3|2517.8|352
1616742000000|2021-03-26 07:00:00|2521.6|2518.1|2520.6|2517.1|2523.2|2519.7|2519.8|2516.3|339
1616742300000|2021-03-26 07:05:00|2520.7|2517.2|2516.7|2513.2|2522.8|2519.3|2516.5|2513|459
1616742600000|2021-03-26 07:10:00|2516.8|2513.3|2517|2513.5|2517.9|2514.4|2514.4|2510.9|411
1616742900000|2021-03-26 07:15:00|2516.9|2513.4|2520.8|2517.3|2522.1|2518.6|2515.4|2511.9|415
1616743200000|2021-03-26 07:20:00|2520.7|2517.2|2520.8|2517.3|2522.3|2518.8|2519.8|2517|350
1616743500000|2021-03-26 07:25:00|2520.7|2517.2|2521.3|2517.8|2521.8|2518.3|2519.2|2515.7|462
1616743800000|2021-03-26 07:30:00|2521.4|2517.9|2520|2516.5|2522.8|2519.9|2519.6|2516.4|366
1616744100000|2021-03-26 07:35:00|2519.9|2516.4|2517.4|2515.4|2522|2519|2517.4|2514.5|396
1616744400000|2021-03-26 07:40:00|2518.2|2514.7|2518.1|2514.6|2520.2|2517.2|2517.2|2514.4|279
1616744700000|2021-03-26 07:45:00|2517.3|2515.3|2514.4|2510.9|2518.7|2515.8|2512.5|2509.6|339
1616745000000|2021-03-26 07:50:00|2514.3|2510.8|2519.4|2515.9|2519.4|2515.9|2513.5|2510.6|288
1616745300000|2021-03-26 07:55:00|2519.5|2516|2518.9|2515.4|2519.9|2517|2517.6|2514.1|325
1616745600000|2021-03-26 08:00:00|2518.7|2515.2|2515.3|2511.8|2519.3|2516.6|2515.1|2511.6|396
1616745900000|2021-03-26 08:05:00|2515.2|2511.7|2515|2511.5|2517.1|2514|2514.1|2511.4|361
1616746200000|2021-03-26 08:10:00|2515.1|2511.6|2514.6|2512.6|2516|2512.8|2512.8|2510|447
1616746500000|2021-03-26 08:15:00|2514.5|2512.5|2517.7|2515.7|2518.6|2516.6|2514.5|2512.5|405
1616746800000|2021-03-26 08:20:00|2517.6|2515.6|2521.1|2519.1|2521.5|2519.5|2517.5|2515.5|416
1616747100000|2021-03-26 08:25:00|2521.3|2519.3|2518.1|2516.1|2523.2|2520.4|2518.1|2516.1|386
1616747400000|2021-03-26 08:30:00|2517.9|2515.9|2519.4|2517.4|2519.4|2517.4|2516.8|2514.8|266
1616747700000|2021-03-26 08:35:00|2519.8|2517.8|2519.9|2517.9|2523.6|2521.6|2519.3|2517.3|346
1616748000000|2021-03-26 08:40:00|2520|2518|2521.3|2519.3|2524.2|2520.7|2520|2518|309
1616748300000|2021-03-26 08:45:00|2521.4|2519.4|2520.7|2518.7|2521.6|2519.6|2519.8|2517.8|217
1616748600000|2021-03-26 08:50:00|2520.6|2518.6|2520.5|2518.5|2522.7|2520.7|2519.8|2517.8|318
1616748900000|2021-03-26 08:55:00|2520.6|2518.6|2519.3|2517.3|2521.5|2519.5|2519.1|2516.6|194
1616749200000|2021-03-26 09:00:00|2519.4|2517.4|2520.2|2518.2|2522.2|2520.2|2518.5|2516.5|384
1616749500000|2021-03-26 09:05:00|2520.1|2518.1|2517.4|2515.4|2520.3|2518.2|2516.1|2514.1|241
1616749800000|2021-03-26 09:10:00|2517.3|2515.3|2517.5|2515.5|2518.2|2516.1|2516.3|2514.3|383
1616750100000|2021-03-26 09:15:00|2517.4|2515.4|2517.6|2515.6|2517.8|2515.8|2515.6|2512.9|298
1616750400000|2021-03-26 09:20:00|2517.4|2515.4|2517.6|2514.1|2518.3|2515.9|2515.5|2513.5|341
1616750700000|2021-03-26 09:25:00|2517.7|2514.2|2514.6|2511.1|2518|2515.5|2514.2|2511|234
1616751000000|2021-03-26 09:30:00|2514.5|2511|2517.5|2515.5|2518.3|2515.7|2514.5|2511|317
1616751300000|2021-03-26 09:35:00|2517.4|2515.4|2521.9|2518.4|2522.5|2520.4|2517.4|2514.6|321
1616751600000|2021-03-26 09:40:00|2521.4|2519.4|2521.9|2518.4|2524.4|2520.9|2520.2|2518|334
1616751900000|2021-03-26 09:45:00|2522|2518.5|2522.2|2520.2|2524|2521.3|2521.2|2517.9|368
1616752200000|2021-03-26 09:50:00|2522.3|2520.3|2521.7|2518.2|2523.3|2520.3|2520.8|2517.5|321
1616752500000|2021-03-26 09:55:00|2521.6|2518.1|2520.2|2518.2|2522.2|2519.5|2519.7|2517|235
1616752800000|2021-03-26 10:00:00|2519.9|2517.9|2520.5|2517|2522.9|2519.8|2519.2|2516.4|226
1616753100000|2021-03-26 10:05:00|2520.6|2517.1|2520.3|2516.8|2520.9|2518|2519.1|2515.7|258
1616753400000|2021-03-26 10:10:00|2520.2|2516.7|2519.2|2515.7|2520.4|2517.8|2518|2515.1|221
1616753700000|2021-03-26 10:15:00|2519.3|2515.8|2519.3|2515.8|2519.5|2516.5|2517.3|2514|262
1616754000000|2021-03-26 10:20:00|2519.4|2515.9|2518.9|2516.9|2519.6|2517|2517.8|2514.9|231
1616754300000|2021-03-26 10:25:00|2519|2517|2517.4|2515.4|2520.3|2517.9|2517|2514.4|206
1616754600000|2021-03-26 10:30:00|2517.5|2515.5|2516.7|2514.7|2518.7|2516.5|2516.2|2514.2|316
1616754900000|2021-03-26 10:35:00|2516.6|2514.6|2514.2|2510.7|2517.4|2515|2512.1|2508.6|407
1616755200000|2021-03-26 10:40:00|2514.1|2510.6|2516.1|2514.1|2516.2|2514.2|2511.9|2509.4|453
1616755500000|2021-03-26 10:45:00|2516|2514|2513.6|2511.6|2516.1|2514|2513.1|2510.5|402
1616755800000|2021-03-26 10:50:00|2513.7|2511.7|2512.5|2510.5|2514.6|2512.4|2510.8|2508.7|407
1616756100000|2021-03-26 10:55:00|2512.6|2510.6|2511.9|2508.4|2512.7|2510.7|2509.9|2507.4|405
1616756400000|2021-03-26 11:00:00|2511.8|2508.3|2509|2507|2513.2|2509.9|2508.4|2505.5|371
1616756700000|2021-03-26 11:05:00|2509.2|2507.2|2509.6|2506.1|2510.6|2507.9|2507.9|2505.2|315
1616757000000|2021-03-26 11:10:00|2509.3|2505.8|2507.9|2505.9|2510.5|2508.5|2507.8|2505.5|319
1616757300000|2021-03-26 11:15:00|2507.8|2505.8|2507.6|2504.1|2510.1|2507.5|2507|2503.5|407
1616757600000|2021-03-26 11:20:00|2507.7|2504.2|2508.2|2506.2|2510.3|2506.8|2507|2503.6|371
1616757900000|2021-03-26 11:25:00|2508.1|2506.1|2504.2|2500.7|2509.9|2507.7|2504.2|2500.7|456
1616758200000|2021-03-26 11:30:00|2504|2500.5|2505.6|2503.6|2506.9|2504.3|2502.2|2498.9|516
1616758500000|2021-03-26 11:35:00|2505.7|2503.7|2507.5|2505.5|2508|2505.5|2504.7|2502.7|346
1616758800000|2021-03-26 11:40:00|2507.6|2505.6|2509|2505.5|2509.8|2507|2507.6|2504.5|271
1616759100000|2021-03-26 11:45:00|2508.9|2505.4|2508.2|2506.2|2509.3|2507.1|2505.1|2503.1|322
1616759400000|2021-03-26 11:50:00|2508.1|2506.1|2505.6|2503.6|2508.7|2506.6|2505|2502.3|396
1616759700000|2021-03-26 11:55:00|2506.2|2502.7|2507.3|2503.8|2507.4|2505|2505.2|2502.5|273
1616760000000|2021-03-26 12:00:00|2505.2|2503.2|2500.3|2498.3|2507.4|2504.2|2499.9|2497.2|572
1616760300000|2021-03-26 12:05:00|2500.4|2498.4|2503.6|2501.6|2503.6|2501.6|2500.1|2497.4|372
1616760600000|2021-03-26 12:10:00|2503.4|2501.4|2503.9|2501.9|2505.6|2502.9|2501.1|2499.1|489
1616760900000|2021-03-26 12:15:00|2503.7|2501.7|2503.7|2500.2|2505.1|2502.5|2501.6|2498.8|367
1616761200000|2021-03-26 12:20:00|2503.6|2500.1|2501.7|2498.2|2504.7|2501.8|2500.9|2497.4|469
1616761500000|2021-03-26 12:25:00|2501.5|2498|2502.5|2499|2505.3|2502.1|2499.8|2497.2|386
1616761800000|2021-03-26 12:30:00|2502.3|2498.8|2512.4|2508.9|2512.6|2510.2|2501.9|2498.4|581
1616762100000|2021-03-26 12:35:00|2512.3|2508.8|2513.9|2510.4|2515.5|2513.1|2511.4|2508.7|689
1616762400000|2021-03-26 12:40:00|2513.8|2510.3|2514.2|2512.2|2515.3|2512.9|2510.5|2508|617
1616762700000|2021-03-26 12:45:00|2514.3|2512.3|2512.2|2510.2|2517.1|2514.1|2510.2|2508|490
1616763000000|2021-03-26 12:50:00|2512.3|2510.3|2511.4|2509.4|2513.7|2510.9|2509.5|2507.4|493
1616763300000|2021-03-26 12:55:00|2511.3|2509.3|2510.5|2508.5|2513.2|2511.2|2509.6|2506.8|530
1616763600000|2021-03-26 13:00:00|2510.2|2508.2|2509.3|2507.3|2513.2|2511.2|2506.5|2503|897
1616763900000|2021-03-26 13:05:00|2509.4|2507.4|2505.3|2503.3|2510|2508|2503.3|2501.1|644
1616764200000|2021-03-26 13:10:00|2505.5|2503.5|2503.6|2501.6|2508.7|2506.7|2500.8|2498.8|719
1616764500000|2021-03-26 13:15:00|2503.7|2501.7|2502.5|2500.5|2506.9|2504.9|2499.9|2497.9|755
1616764800000|2021-03-26 13:20:00|2502.4|2500.4|2501.3|2499.3|2504.8|2502.8|2500.2|2498.2|646
1616765100000|2021-03-26 13:25:00|2501.4|2499.4|2499.4|2497.4|2503.9|2501.9|2497.8|2495.8|510
1616765400000|2021-03-26 13:30:00|2499.3|2497.3|2504.4|2500.9|2506.7|2503.7|2499|2497|710
1616765700000|2021-03-26 13:35:00|2504.7|2501.2|2503.9|2501.9|2506.2|2504.2|2499.6|2497.3|938
1616766000000|2021-03-26 13:40:00|2504.1|2502.1|2502.2|2500.2|2506.5|2504.5|2500.2|2497.9|864
1616766300000|2021-03-26 13:45:00|2502.3|2500.3|2500.7|2498.7|2503.6|2501.6|2499.1|2497|883
1616766600000|2021-03-26 13:50:00|2500.2|2498.2|2500.7|2498.7|2502.2|2500.2|2498.4|2496.4|841
1616766900000|2021-03-26 13:55:00|2500.8|2498.8|2500.9|2497.4|2501.9|2499|2493.4|2490.2|936
1616767200000|2021-03-26 14:00:00|2500.7|2497.2|2502.4|2500.4|2503|2501|2497.2|2494.6|845
1616767500000|2021-03-26 14:05:00|2502.5|2500.5|2503.5|2501.5|2506.4|2504.4|2501.6|2499.5|685
1616767800000|2021-03-26 14:10:00|2503.6|2501.6|2501.6|2499.6|2504.1|2502.1|2499.4|2497.3|685
1616768100000|2021-03-26 14:15:00|2501.7|2499.7|2497.3|2495.3|2501.7|2499.7|2496.4|2494.4|648
1616768400000|2021-03-26 14:20:00|2497.4|2495.4|2497.8|2495.8|2502.4|2500.4|2497.4|2495|833
1616768700000|2021-03-26 14:25:00|2497.9|2495.9|2495.2|2493.2|2499.9|2497.2|2494.8|2492.8|732
1616769000000|2021-03-26 14:30:00|2495.4|2493.4|2489.2|2487.2|2496.5|2494.4|2487.8|2485.8|616
1616769300000|2021-03-26 14:35:00|2488.6|2486.6|2496|2494|2497.5|2495.5|2488.3|2486.3|846
1616769600000|2021-03-26 14:40:00|2496.1|2494.1|2496.2|2494.2|2499.4|2497.4|2495.1|2492.3|645
1616769900000|2021-03-26 14:45:00|2496.3|2494.3|2495.7|2492.2|2499.8|2497.4|2495.5|2492.2|737
1616770200000|2021-03-26 14:50:00|2495.8|2492.3|2499.7|2497.7|2500.6|2498.6|2494.8|2492.3|606
1616770500000|2021-03-26 14:55:00|2499.6|2497.6|2502.8|2500.8|2504|2502|2499.4|2497.4|591
1616770800000|2021-03-26 15:00:00|2502.7|2500.7|2506.5|2504.5|2506.7|2504.7|2502.1|2500.1|670
1616771100000|2021-03-26 15:05:00|2506.6|2504.6|2509.2|2507.2|2510.9|2508.3|2506|2504|603
1616771400000|2021-03-26 15:10:00|2509.3|2507.3|2509.6|2507.6|2512.2|2510.2|2507.6|2505.6|708
1616771700000|2021-03-26 15:15:00|2509.5|2507.5|2507.4|2505.4|2511.5|2509|2506.5|2503.7|560
1616772000000|2021-03-26 15:20:00|2507.3|2505.3|2505.3|2503.3|2508.4|2505.9|2504.7|2502.7|574
1616772300000|2021-03-26 15:25:00|2505.2|2503.2|2504.6|2502.6|2507.6|2505.2|2503.5|2500.8|541
1616772600000|2021-03-26 15:30:00|2504.5|2502.5|2504.8|2502.8|2505.5|2503.4|2503.3|2500.1|563
1616772900000|2021-03-26 15:35:00|2504.9|2502.9|2502.9|2500.9|2505.4|2503.1|2501.9|2499.9|436
1616773200000|2021-03-26 15:40:00|2503|2501|2504.3|2502.3|2505.5|2503.5|2502.8|2500.3|420
1616773500000|2021-03-26 15:45:00|2504.4|2502.4|2507.6|2505.6|2508.3|2506.3|2504.1|2502.1|571
1616773800000|2021-03-26 15:50:00|2507.8|2505.8|2506.5|2504.5|2508.7|2506.5|2505.9|2503.6|445
1616774100000|2021-03-26 15:55:00|2506.6|2504.6|2506.8|2504.8|2507.5|2504.9|2504.6|2502.6|399
1616774400000|2021-03-26 16:00:00|2506.9|2504.9|2507.5|2505.5|2509.9|2507.4|2506.8|2504.4|499
1616774700000|2021-03-26 16:05:00|2507.4|2505.4|2506.5|2504.5|2508.8|2506.4|2505.5|2503.4|405
1616775000000|2021-03-26 16:10:00|2506.4|2504.4|2505.5|2503.5|2506.5|2504.5|2504.3|2502.3|291
1616775300000|2021-03-26 16:15:00|2505.6|2503.6|2506.2|2504.2|2506.4|2504.4|2504.3|2502.3|331
1616775600000|2021-03-26 16:20:00|2506.1|2504.1|2503.5|2501.5|2506.2|2504.2|2503.3|2501.3|321
1616775900000|2021-03-26 16:25:00|2503.4|2501.4|2503.2|2501.2|2504.3|2502.2|2502.4|2500.3|370
1616776200000|2021-03-26 16:30:00|2503.3|2501.3|2504.8|2502.8|2505|2503|2502.8|2500.8|341
1616776500000|2021-03-26 16:35:00|2504.7|2502.7|2501.8|2499.8|2505.3|2503.3|2500.7|2498.1|388
1616776800000|2021-03-26 16:40:00|2501.9|2499.9|2501.9|2499.9|2503.3|2501.3|2501.7|2499.7|308
1616777100000|2021-03-26 16:45:00|2501.8|2499.8|2503.8|2501.8|2504|2501.9|2500.1|2498|362
1616777400000|2021-03-26 16:50:00|2503.7|2501.7|2504.4|2502.4|2504.7|2502.7|2503.2|2500.9|343
1616777700000|2021-03-26 16:55:00|2504.5|2502.5|2504.9|2501.4|2505.5|2503.4|2502.3|2500.3|374
1616778000000|2021-03-26 17:00:00|2503.9|2501.9|2505.6|2503.6|2507.2|2504.3|2503.8|2501.3|379
1616778300000|2021-03-26 17:05:00|2505.5|2503.5|2506.2|2504.2|2508.2|2505.8|2505.2|2503.2|276
1616778600000|2021-03-26 17:10:00|2506.1|2504.1|2508.1|2506.1|2508.1|2506.1|2506|2503.5|194
1616778900000|2021-03-26 17:15:00|2508.3|2506.3|2507.6|2505.6|2509.3|2506.6|2506.8|2504.3|216
1616779200000|2021-03-26 17:20:00|2507.5|2505.5|2507.8|2505.8|2508.6|2506.2|2506.4|2503.7|278
1616779500000|2021-03-26 17:25:00|2507.9|2505.9|2508.1|2506.1|2509.4|2507|2507.1|2504.9|248
1616779800000|2021-03-26 17:30:00|2508.2|2506.2|2507.5|2504|2509|2506.9|2506.6|2503.9|250
1616780100000|2021-03-26 17:35:00|2506.5|2504.5|2505|2503|2507.3|2504.5|2504.7|2502|240
1616780400000|2021-03-26 17:40:00|2504.9|2502.9|2502.6|2500.6|2506.2|2503.5|2502.3|2500.1|245
1616780700000|2021-03-26 17:45:00|2502.7|2500.7|2499.5|2497.5|2503.1|2501.1|2498.3|2496.3|315
1616781000000|2021-03-26 17:50:00|2499.6|2497.6|2496.7|2494.7|2499.8|2497.8|2496.3|2494.3|435
1616781300000|2021-03-26 17:55:00|2496.6|2494.6|2497.7|2495.7|2498.7|2496.4|2495.2|2493.2|330
1616781600000|2021-03-26 18:00:00|2497.8|2495.8|2499.4|2495.9|2500.8|2498.5|2496.9|2494.3|360
1616781900000|2021-03-26 18:05:00|2498.4|2496.4|2494.2|2492.2|2498.6|2496.6|2493.1|2491.1|324
1616782200000|2021-03-26 18:10:00|2494.1|2492.1|2494.1|2492.1|2494.9|2492.8|2492.2|2490.1|392
1616782500000|2021-03-26 18:15:00|2493.9|2491.9|2492.5|2490.5|2494.2|2492.1|2490.5|2488.5|389
1616782800000|2021-03-26 18:20:00|2492.6|2490.6|2494|2492|2495.7|2493.7|2491.8|2489.8|405
1616783100000|2021-03-26 18:25:00|2494.1|2492.1|2494.1|2492.1|2496.6|2494.6|2493.5|2491.5|445
1616783400000|2021-03-26 18:30:00|2494|2492|2495.9|2493.9|2496.2|2494.2|2492.9|2490.9|339
1616783700000|2021-03-26 18:35:00|2496|2494|2493.9|2491.9|2496.1|2494|2493.9|2491|275
1616784000000|2021-03-26 18:40:00|2493.8|2491.8|2494.9|2492.9|2495.7|2493.1|2493.3|2490.7|311
1616784300000|2021-03-26 18:45:00|2494.7|2492.7|2493.8|2491.8|2495.7|2493.7|2493|2491|355
1616784600000|2021-03-26 18:50:00|2493.7|2491.7|2495.1|2493.1|2495.6|2493.6|2492.4|2490.4|360
1616784900000|2021-03-26 18:55:00|2495|2493|2493.9|2491.9|2495|2493|2493.2|2491.2|302
1616785200000|2021-03-26 19:00:00|2494|2492|2494.1|2492.1|2495.1|2493.1|2493.2|2491.2|269
1616785500000|2021-03-26 19:05:00|2494.2|2492.2|2494.6|2492.6|2495.3|2493.2|2493.9|2491.5|238
1616785800000|2021-03-26 19:10:00|2494.7|2492.7|2497.5|2495.5|2497.6|2495.6|2494.4|2492.4|270
1616786100000|2021-03-26 19:15:00|2497.4|2495.4|2498.3|2496.3|2498.9|2496.7|2497.3|2494.7|249
1616786400000|2021-03-26 19:20:00|2498.2|2496.2|2498.4|2494.9|2501.4|2498.3|2497.7|2494.9|313
1616786700000|2021-03-26 19:25:00|2497.8|2495.8|2500.7|2497.2|2501|2498.4|2497.6|2494.9|215
1616787000000|2021-03-26 19:30:00|2500.8|2497.3|2501.6|2498.1|2501.9|2499.1|2499.7|2497|199
1616787300000|2021-03-26 19:35:00|2501.7|2498.2|2501.1|2497.6|2502.1|2498.9|2499.3|2496.6|207
1616787600000|2021-03-26 19:40:00|2501.2|2497.7|2500.7|2498.7|2502.8|2499.3|2500.3|2497.4|190
1616787900000|2021-03-26 19:45:00|2500.6|2498.6|2501.1|2497.6|2501.6|2499.2|2499.4|2496.5|203
1616788200000|2021-03-26 19:50:00|2501|2497.5|2502.9|2500.9|2503.5|2500.9|2500|2497.3|235
1616788500000|2021-03-26 19:55:00|2503.6|2500.1|2503.5|2500|2504.6|2502|2502.4|2499.6|324
1616788800000|2021-03-26 20:00:00|2503.8|2500.3|2505.1|2501.6|2505.8|2502.9|2503.2|2499.7|149
1616789100000|2021-03-26 20:05:00|2505|2501.5|2504.6|2501.1|2505.3|2501.8|2504.5|2501|90
1616789400000|2021-03-26 20:10:00|2504.7|2501.2|2504.9|2501.4|2505.5|2502.8|2504.7|2501.2|89
1616789700000|2021-03-26 20:15:00|2504.7|2501.2|2504.9|2501.4|2505.3|2501.8|2503.9|2500.4|108
1616790000000|2021-03-26 20:20:00|2505.3|2501.8|2504.9|2501.4|2505.3|2501.8|2504.3|2500.8|84
1616790300000|2021-03-26 20:25:00|2504.8|2501.3|2507.4|2503.9|2507.7|2504.2|2503.9|2500.4|146
1616790600000|2021-03-26 20:30:00|2507.7|2504.2|2507.6|2504.1|2507.7|2504.2|2506.3|2502.8|114
1616790900000|2021-03-26 20:35:00|2506.9|2503.4|2505.7|2502.2|2508|2504.5|2505.6|2502.1|159
1616791200000|2021-03-26 20:40:00|2506.1|2502.6|2506.8|2503.3|2508.6|2505.1|2504.7|2501.2|205
1616791500000|2021-03-26 20:45:00|2506.9|2503.4|2506.9|2503.4|2508.1|2504.6|2505.9|2502.4|180
1616791800000|2021-03-26 20:50:00|2506.8|2503.3|2508.5|2505|2509.6|2506.1|2506.3|2502.8|90
1616792100000|2021-03-26 20:55:00|2508.4|2504.9|2513.3|2501.3|2513.3|2505.5|2507|2500|178
1616968800000|2021-03-28 22:00:00|2508.1|2504.6|2506.3|2502.8|2520.5|2509.2|2506.3|2502.8|452
1616969100000|2021-03-28 22:05:00|2506.4|2502.9|2507|2503.5|2508.9|2505.4|2505.1|2501.6|337
1616969400000|2021-03-28 22:10:00|2506.9|2503.4|2509.5|2506|2513.4|2506.3|2506.8|2500.4|210
1616969700000|2021-03-28 22:15:00|2509.4|2505.9|2507.8|2504.3|2512.8|2506|2507.4|2500.5|206
1616970000000|2021-03-28 22:20:00|2507.3|2503.8|2509.1|2505.6|2513.6|2506.2|2507.3|2500.7|168
1616970300000|2021-03-28 22:25:00|2509.3|2505.8|2513.1|2504.6|2515|2507.5|2509.2|2502.1|132
1616970600000|2021-03-28 22:30:00|2511.9|2505.9|2508.1|2504.6|2513.1|2507.3|2507.3|2503.8|174
1616970900000|2021-03-28 22:35:00|2508.2|2504.7|2506.7|2503.2|2508.8|2505.3|2505.8|2502.3|197
1616971200000|2021-03-28 22:40:00|2506.6|2503.1|2506.7|2503.2|2507.5|2504|2504.2|2500.7|240
1616971500000|2021-03-28 22:45:00|2506.8|2503.3|2506.1|2502.6|2506.9|2503.4|2504.8|2501.3|183
1616971800000|2021-03-28 22:50:00|2506.4|2502.9|2504|2500.5|2506.4|2503.1|2503.7|2500.2|182
1616972100000|2021-03-28 22:55:00|2504.3|2500.8|2503.1|2499.6|2504.8|2501.3|2502.1|2498.6|146
1616972400000|2021-03-28 23:00:00|2503|2499.5|2503.2|2499.7|2504.7|2501.2|2502.1|2498.6|222
1616972700000|2021-03-28 23:05:00|2503.1|2499.6|2502.2|2498.7|2503.7|2500.2|2501.8|2498.3|180
1616973000000|2021-03-28 23:10:00|2502.3|2498.8|2502|2498.5|2503.2|2499.7|2501.3|2497.8|199
1616973300000|2021-03-28 23:15:00|2502.3|2498.8|2503.1|2499.6|2504.4|2500.9|2502.1|2498.6|152
1616973600000|2021-03-28 23:20:00|2503.2|2499.7|2504.3|2500.8|2504.5|2501|2502.8|2499.3|103
1616973900000|2021-03-28 23:25:00|2504|2500.5|2503.7|2500.2|2505|2501.5|2503.5|2500|121
1616974200000|2021-03-28 23:30:00|2503.6|2500.1|2505.2|2501.7|2506|2503.2|2502|2498.9|176
1616974500000|2021-03-28 23:35:00|2505.3|2501.8|2505.1|2501.6|2506.2|2502.7|2504.4|2500.9|173
1616974800000|2021-03-28 23:40:00|2505.2|2501.7|2505.3|2501.8|2505.8|2502.3|2503.2|2500.4|122
1616975100000|2021-03-28 23:45:00|2504.9|2501.4|2505.2|2501.7|2506.6|2503.1|2504.9|2501.4|202
1616975400000|2021-03-28 23:50:00|2505.3|2501.8|2505|2501.5|2506.5|2503|2504.5|2501|160
1616975700000|2021-03-28 23:55:00|2505.1|2501.6|2505.4|2501.9|2505.5|2502.7|2504.2|2501.2|120
1616976000000|2021-03-29 00:00:00|2505.1|2501.6|2504.6|2501.1|2506.5|2503|2503.1|2499.6|276
1616976300000|2021-03-29 00:05:00|2504.5|2501|2502.1|2498.6|2504.6|2501.7|2501.7|2498.2|265
1616976600000|2021-03-29 00:10:00|2501.9|2498.4|2501.3|2497.8|2502|2498.5|2499.4|2496|249
1616976900000|2021-03-29 00:15:00|2501.2|2497.7|2503.3|2499.8|2503.4|2499.9|2499.9|2496.4|247
1616977200000|2021-03-29 00:20:00|2503.1|2499.6|2503.9|2500.4|2505.4|2501.9|2503.1|2499.6|277
1616977500000|2021-03-29 00:25:00|2504.1|2500.6|2503.7|2500.2|2504.3|2501.1|2502.5|2499|226
1616977800000|2021-03-29 00:30:00|2503.6|2500.1|2502.1|2498.6|2504.3|2500.8|2502|2498.5|276
1616978100000|2021-03-29 00:35:00|2502.2|2498.7|2501.3|2497.8|2503.1|2499.7|2500.8|2497.5|342
1616978400000|2021-03-29 00:40:00|2501.2|2497.7|2500.3|2496.8|2501.9|2498.4|2499.3|2496.3|228
1616978700000|2021-03-29 00:45:00|2499.7|2496.2|2498.8|2495.3|2500|2496.5|2497.8|2494.3|337
1616979000000|2021-03-29 00:50:00|2498.7|2495.2|2498.5|2495|2499.3|2495.8|2497.1|2493.6|366
1616979300000|2021-03-29 00:55:00|2498.6|2495.1|2500.4|2496.9|2501.3|2498.2|2498.3|2494.8|335
1616979600000|2021-03-29 01:00:00|2500.2|2496.7|2488.9|2485.4|2500.8|2497.3|2485.8|2482.3|1022
1616979900000|2021-03-29 01:05:00|2489|2485.5|2485.9|2482.4|2489|2485.5|2483.5|2480|682
1616980200000|2021-03-29 01:10:00|2485.8|2482.3|2487.1|2483.6|2489.5|2486|2484.8|2481.3|475
1616980500000|2021-03-29 01:15:00|2486.9|2483.4|2485.4|2481.9|2487.7|2484.2|2483.8|2480.3|557
1616980800000|2021-03-29 01:20:00|2485.5|2482|2486.5|2483|2487.8|2484.3|2481.7|2478.2|522
1616981100000|2021-03-29 01:25:00|2486.4|2482.9|2487.3|2483.8|2489.1|2485.6|2485.6|2482.9|445
1616981400000|2021-03-29 01:30:00|2487.2|2483.7|2488.7|2485.2|2490|2486.5|2486.7|2483.4|482
1616981700000|2021-03-29 01:35:00|2488.6|2485.1|2489.5|2486|2491.1|2487.6|2487.5|2484|475
1616982000000|2021-03-29 01:40:00|2489.4|2485.9|2494|2490.5|2494.4|2491.4|2488.9|2485.4|486
1616982300000|2021-03-29 01:45:00|2494.3|2490.8|2495.1|2491.6|2495.1|2491.6|2492.6|2489.5|319
1616982600000|2021-03-29 01:50:00|2495|2491.5|2493.8|2490.3|2496.5|2493|2493.5|2490|451
1616982900000|2021-03-29 01:55:00|2493.7|2490.2|2496.7|2493.2|2496.7|2493.3|2492.8|2490.2|400
1616983200000|2021-03-29 02:00:00|2496.5|2493|2494.4|2490.9|2496.9|2493.4|2493.3|2489.8|299
1616983500000|2021-03-29 02:05:00|2494.3|2490.8|2496.8|2493.3|2497.3|2494.6|2492.5|2489|365
1616983800000|2021-03-29 02:10:00|2496.7|2493.2|2498.1|2494.6|2499.8|2496.3|2496.5|2493|391
1616984100000|2021-03-29 02:15:00|2497.8|2494.3|2494.8|2491.3|2498.4|2494.9|2494.6|2491.1|313
1616984400000|2021-03-29 02:20:00|2494.7|2491.2|2495.7|2492.2|2496.1|2492.6|2494.3|2490.8|182
1616984700000|2021-03-29 02:25:00|2495.6|2492.1|2495.8|2492.3|2496.7|2493.2|2495.3|2491.8|252
1616985000000|2021-03-29 02:30:00|2496|2492.5|2495|2491.5|2499.9|2496.4|2494.3|2490.8|454
1616985300000|2021-03-29 02:35:00|2495.1|2491.6|2493.8|2490.3|2495.5|2492|2492.8|2489.3|348
1616985600000|2021-03-29 02:40:00|2493.9|2490.4|2493.9|2490.4|2495.3|2491.8|2492.7|2489.2|288
1616985900000|2021-03-29 02:45:00|2493.7|2490.2|2491.7|2488.2|2494.5|2491|2490.2|2486.7|373
1616986200000|2021-03-29 02:50:00|2491.6|2488.1|2491|2487.5|2491.7|2488.2|2489.7|2486.2|346
1616986500000|2021-03-29 02:55:00|2490.9|2487.4|2493.5|2490|2493.9|2490.4|2490.4|2486.9|359
1616986800000|2021-03-29 03:00:00|2493.4|2489.9|2491|2487.5|2493.9|2490.4|2490.6|2487.1|336
1616987100000|2021-03-29 03:05:00|2491.1|2487.6|2490.8|2488.8|2492|2488.9|2489.2|2485.7|310
1616987400000|2021-03-29 03:10:00|2490.7|2488.7|2487.5|2484|2490.7|2488.7|2485.5|2482.4|402
1616987700000|2021-03-29 03:15:00|2487.4|2483.9|2489|2485.5|2490.6|2487.5|2486.3|2483.7|497
1616988000000|2021-03-29 03:20:00|2488.9|2485.4|2490.2|2486.7|2490.4|2487.3|2488|2484.8|397
1616988300000|2021-03-29 03:25:00|2490.3|2486.8|2489.4|2485.9|2490.6|2487.1|2488.2|2485.2|394
1616988600000|2021-03-29 03:30:00|2489.5|2486|2488.7|2485.2|2489.7|2486.7|2488|2485.1|233
1616988900000|2021-03-29 03:35:00|2488.6|2485.1|2489.7|2486.2|2490|2486.9|2488.3|2484.8|184
1616989200000|2021-03-29 03:40:00|2489.8|2486.3|2491|2487.5|2491.9|2488.4|2489.3|2486.2|289
1616989500000|2021-03-29 03:45:00|2490.9|2487.4|2489.5|2486|2491.1|2487.6|2489.4|2485.9|170
1616989800000|2021-03-29 03:50:00|2489.4|2485.9|2490.9|2487.4|2491.9|2488.4|2488.8|2485.3|288
1616990100000|2021-03-29 03:55:00|2491|2487.5|2490.3|2486.8|2491|2487.5|2489.3|2485.8|208
1616990400000|2021-03-29 04:00:00|2490.2|2486.7|2490|2486.5|2491.5|2488|2489.7|2486.2|231
1616990700000|2021-03-29 04:05:00|2489.9|2486.4|2489.2|2485.7|2491|2487.5|2488.2|2484.7|276
1616991000000|2021-03-29 04:10:00|2489.3|2485.8|2489.9|2486.4|2491.3|2487.8|2488.9|2485.4|217
1616991300000|2021-03-29 04:15:00|2490.4|2486.9|2491.6|2488.1|2491.8|2488.3|2489.7|2486.2|258
1616991600000|2021-03-29 04:20:00|2491.4|2487.9|2490.6|2487.1|2492.5|2489|2490.3|2486.8|257
1616991900000|2021-03-29 04:25:00|2490.7|2487.2|2490.7|2487.2|2491.5|2488|2490.3|2486.8|170
1616992200000|2021-03-29 04:30:00|2491|2487.5|2490.3|2486.8|2491|2487.5|2489.8|2486.3|247
1616992500000|2021-03-29 04:35:00|2490.4|2486.9|2489.7|2486.2|2490.5|2487|2488.9|2485.4|193
1616992800000|2021-03-29 04:40:00|2489.6|2486.1|2489.5|2486|2490|2486.5|2488.8|2485.3|230
1616993100000|2021-03-29 04:45:00|2489.4|2485.9|2490.1|2486.6|2490.4|2486.9|2488.9|2485.4|200
1616993400000|2021-03-29 04:50:00|2490|2486.5|2489.3|2485.8|2490.4|2486.9|2488.4|2484.9|167
1616993700000|2021-03-29 04:55:00|2489.2|2485.7|2488.8|2485.3|2490.5|2487|2488.3|2484.8|265
1616994000000|2021-03-29 05:00:00|2488.7|2485.2|2488.2|2484.7|2489|2485.5|2486.4|2482.9|293
1616994300000|2021-03-29 05:05:00|2488.3|2484.8|2486.7|2483.2|2488.9|2485.4|2485.4|2481.9|346
1616994600000|2021-03-29 05:10:00|2486.6|2483.1|2486.9|2483.4|2486.9|2483.4|2483.4|2480.5|351
1616994900000|2021-03-29 05:15:00|2486.8|2483.3|2488.6|2485.1|2491|2487.5|2486.6|2483.1|460
1616995200000|2021-03-29 05:20:00|2488.5|2485|2489.4|2485.9|2490.4|2486.9|2487.6|2484.1|308
1616995500000|2021-03-29 05:25:00|2489.5|2486|2489|2485.5|2490.5|2487|2488.8|2485.3|262
1616995800000|2021-03-29 05:30:00|2489.1|2485.6|2493.2|2489.7|2494.4|2490.9|2483.1|2479.6|738
1616996100000|2021-03-29 05:35:00|2493.1|2489.6|2489.3|2485.8|2494.1|2490.6|2489.1|2485.6|562
1616996400000|2021-03-29 05:40:00|2489.4|2485.9|2488.7|2485.2|2489.4|2485.9|2486.4|2482.9|514
1616996700000|2021-03-29 05:45:00|2488.6|2485.1|2487|2483.5|2488.7|2485.2|2485.5|2482|500
1616997000000|2021-03-29 05:50:00|2486.9|2483.4|2486.9|2483.4|2488.2|2484.7|2485.3|2481.8|497
1616997300000|2021-03-29 05:55:00|2486.8|2483.3|2489.8|2486.3|2491.6|2488.1|2486.4|2482.9|441
1616997600000|2021-03-29 06:00:00|2489.9|2486.4|2487.6|2484.1|2491.2|2487.7|2487|2483.5|581
1616997900000|2021-03-29 06:05:00|2487.7|2484.2|2488.7|2485.2|2489.3|2485.8|2485|2481.5|468
1616998200000|2021-03-29 06:10:00|2488.6|2485.1|2485.3|2481.8|2488.8|2485.3|2484.1|2480.6|519
1616998500000|2021-03-29 06:15:00|2485.2|2481.7|2486.4|2482.9|2486.8|2483.3|2484|2480.5|506
1616998800000|2021-03-29 06:20:00|2486.3|2482.8|2483.6|2480.1|2486.8|2483.3|2482.7|2479.2|471
1616999100000|2021-03-29 06:25:00|2483.7|2480.2|2485.1|2481.6|2486.3|2482.8|2482.8|2479.3|498
1616999400000|2021-03-29 06:30:00|2485|2481.5|2484.4|2480.9|2485.4|2482.2|2480.7|2477.2|601
1616999700000|2021-03-29 06:35:00|2484.5|2481|2486.3|2484.3|2486.4|2484.4|2482.1|2478.6|452
1617000000000|2021-03-29 06:40:00|2486.2|2484.2|2488.2|2486.2|2488.7|2486.2|2485.4|2481.9|490
1617000300000|2021-03-29 06:45:00|2488.1|2486.1|2485|2481.5|2489.7|2486.4|2484.7|2481.2|445
1617000600000|2021-03-29 06:50:00|2485.1|2481.6|2486.9|2483.4|2488.7|2485.2|2484.6|2481.1|419
1617000900000|2021-03-29 06:55:00|2487|2483.5|2484|2480.5|2488.4|2485.6|2483.4|2479.9|526
1617001200000|2021-03-29 07:00:00|2483.7|2480.2|2485.5|2482|2486.4|2482.9|2482.2|2478.7|722
1617001500000|2021-03-29 07:05:00|2485.6|2482.1|2488|2484.5|2489.1|2486.1|2485|2481.5|588
1617001800000|2021-03-29 07:10:00|2487.9|2484.4|2489.1|2485.6|2490.3|2487.1|2487.8|2484.3|561
1617002100000|2021-03-29 07:15:00|2489.2|2485.7|2486.9|2483.4|2489.2|2486.2|2486.5|2483|630
1617002400000|2021-03-29 07:20:00|2486.8|2483.3|2486.8|2483.3|2487.2|2484.2|2485.2|2481.8|596
1617002700000|2021-03-29 07:25:00|2486.9|2483.4|2489.2|2485.7|2489.7|2486.2|2484.9|2481.4|598
1617003000000|2021-03-29 07:30:00|2489.4|2485.9|2489.7|2486.2|2491.1|2487.7|2488.4|2485.1|664
1617003300000|2021-03-29 07:35:00|2489.6|2486.1|2487.4|2485.4|2490.3|2488.3|2487.1|2484.6|431
1617003600000|2021-03-29 07:40:00|2487.5|2485.5|2488.1|2484.6|2488.6|2486.1|2486.5|2484.5|322
1617003900000|2021-03-29 07:45:00|2488.2|2484.7|2485.7|2482.2|2488.2|2485.2|2484.2|2481.5|398
1617004200000|2021-03-29 07:50:00|2485.6|2482.1|2489.1|2485.6|2489.4|2486.4|2484.9|2482.1|504
1617004500000|2021-03-29 07:55:00|2489.3|2485.8|2488.8|2485.3|2490.5|2487.1|2486.7|2483.2|660
1617004800000|2021-03-29 08:00:00|2488.6|2486.6|2487.9|2485.9|2489.5|2486.6|2483.5|2480|686
1617005100000|2021-03-29 08:05:00|2487.8|2485.8|2486.4|2482.9|2487.8|2485.8|2483.4|2480|521
1617005400000|2021-03-29 08:10:00|2486.3|2482.8|2483.6|2480.1|2486.4|2482.9|2483.4|2479.9|630
1617005700000|2021-03-29 08:15:00|2483.5|2480|2477.1|2473.6|2484.3|2481.2|2475.6|2473|675
1617006000000|2021-03-29 08:20:00|2476.2|2474.2|2481.6|2478.1|2481.8|2478.3|2475.5|2472.9|498
1617006300000|2021-03-29 08:25:00|2481.5|2478|2481.2|2479.2|2482.5|2480.2|2479.7|2477|355
1617006600000|2021-03-29 08:30:00|2481.1|2479.1|2479.7|2477.7|2482.9|2480.1|2479.2|2476.6|375
1617006900000|2021-03-29 08:35:00|2479.8|2477.8|2480.3|2476.8|2482.7|2479.8|2477.6|2474.8|348
1617007200000|2021-03-29 08:40:00|2480.4|2476.9|2480.2|2478.2|2482.5|2479.1|2479.4|2476.4|372
1617007500000|2021-03-29 08:45:00|2480.1|2478.1|2481.3|2477.8|2481.6|2478.9|2478.6|2475.9|294
1617007800000|2021-03-29 08:50:00|2481.2|2477.7|2482.5|2479|2482.7|2479.9|2479.5|2476.5|351
1617008100000|2021-03-29 08:55:00|2482.1|2478.6|2479.7|2476.2|2482.5|2479.6|2479.2|2475.7|562
1617008400000|2021-03-29 09:00:00|2480|2476.5|2478.9|2475.4|2480|2477|2476.9|2474|547
1617008700000|2021-03-29 09:05:00|2478.8|2475.3|2479.4|2475.9|2480|2477.2|2477.7|2475.2|508
1617009000000|2021-03-29 09:10:00|2479.3|2475.8|2481|2477.5|2481.3|2477.8|2477.3|2474.3|399
1617009300000|2021-03-29 09:15:00|2480.9|2477.4|2482.1|2478.6|2483.1|2480.7|2480.2|2477|322
1617009600000|2021-03-29 09:20:00|2482|2478.5|2480.1|2476.6|2482.4|2478.9|2478.5|2475.7|350
1617009900000|2021-03-29 09:25:00|2480|2476.5|2478.9|2475.4|2480.3|2477.2|2477.5|2474.4|297
1617010200000|2021-03-29 09:30:00|2479|2475.5|2479|2477|2480.1|2477.6|2475.9|2472.8|411
1617010500000|2021-03-29 09:35:00|2479.1|2477.1|2480.9|2477.4|2481.8|2478.3|2478.8|2475.5|402
1617010800000|2021-03-29 09:40:00|2481|2477.5|2481.5|2478|2482.4|2478.9|2480.8|2477.3|332
1617011100000|2021-03-29 09:45:00|2481.6|2478.1|2481.7|2478.2|2481.8|2478.3|2479.8|2476.6|343
1617011400000|2021-03-29 09:50:00|2481.6|2478.1|2479.1|2477.1|2481.7|2478.6|2478.9|2476.1|344
1617011700000|2021-03-29 09:55:00|2479.8|2476.3|2478.4|2474.9|2480.8|2477.3|2478.2|2474.7|310
1617012000000|2021-03-29 10:00:00|2478.3|2474.8|2476.4|2472.9|2480.1|2476.6|2475.9|2472.8|297
1617012300000|2021-03-29 10:05:00|2476.3|2472.8|2477.6|2474.1|2478.9|2475.9|2474.1|2470.6|380
1617012600000|2021-03-29 10:10:00|2477.5|2474|2480|2476.5|2481|2478|2476.4|2473.7|394
1617012900000|2021-03-29 10:15:00|2479.9|2476.4|2478.3|2476.3|2481.4|2478.6|2478.1|2476|345
1617013200000|2021-03-29 10:20:00|2478.2|2476.2|2479.9|2477.9|2481.2|2479|2478.2|2475.4|339
1617013500000|2021-03-29 10:25:00|2479.8|2477.8|2484.1|2482.1|2486.5|2483.6|2479.5|2476.8|460
1617013800000|2021-03-29 10:30:00|2484|2482|2482.2|2478.7|2484|2482|2480.5|2478|329
1617014100000|2021-03-29 10:35:00|2482.1|2478.6|2483|2479.5|2483.6|2480.9|2481.3|2478.6|316
1617014400000|2021-03-29 10:40:00|2482.9|2479.4|2484.4|2480.9|2485.6|2482.8|2481.3|2479.1|345
1617014700000|2021-03-29 10:45:00|2484.5|2481|2486|2482.5|2486.4|2483.4|2483.2|2480.7|292
1617015000000|2021-03-29 10:50:00|2486.2|2482.7|2485.7|2483.7|2487.1|2484.5|2484.9|2482.4|392
1617015300000|2021-03-29 10:55:00|2485.6|2483.6|2484.6|2481.1|2486.1|2483.7|2483.7|2481|372
1617015600000|2021-03-29 11:00:00|2484.8|2481.3|2485.1|2481.6|2485.6|2482.8|2483|2479.5|435
1617015900000|2021-03-29 11:05:00|2485|2481.5|2483.1|2479.6|2485.3|2482.4|2482.5|2479.5|315
1617016200000|2021-03-29 11:10:00|2483.2|2479.7|2485.2|2481.7|2486.6|2483.4|2482.1|2479.3|347
1617016500000|2021-03-29 11:15:00|2485.7|2482.2|2483.7|2480.2|2487.7|2484.2|2483.5|2480|287
1617016800000|2021-03-29 11:20:00|2484|2480.5|2483.4|2479.9|2485.2|2481.7|2482.4|2479.1|322
1617017100000|2021-03-29 11:25:00|2483.5|2480|2481.8|2478.3|2483.7|2480.6|2481.8|2478.3|227
1617017400000|2021-03-29 11:30:00|2481.9|2478.4|2488.2|2484.7|2488.3|2484.8|2481.2|2477.7|335
1617017700000|2021-03-29 11:35:00|2488.1|2484.6|2484.8|2482.8|2488.6|2486|2484.6|2482|444
1617018000000|2021-03-29 11:40:00|2484.7|2482.7|2486.3|2484.3|2487|2484.6|2484.7|2482.7|284
1617018300000|2021-03-29 11:45:00|2486.4|2484.4|2486.9|2484.9|2487|2485|2484.9|2482.3|316
1617018600000|2021-03-29 11:50:00|2486.8|2484.8|2485.7|2483.7|2487.6|2485.6|2485.6|2482.8|295
1617018900000|2021-03-29 11:55:00|2485.9|2483.9|2485.8|2483.8|2486.1|2484.1|2483.9|2481.9|303
1617019200000|2021-03-29 12:00:00|2486|2484|2482.5|2480.5|2486.2|2484.1|2481.6|2479.6|389
1617019500000|2021-03-29 12:05:00|2482.6|2480.6|2480.7|2478.7|2482.9|2480.9|2478.5|2476.5|341
1617019800000|2021-03-29 12:10:00|2480.8|2478.8|2482.7|2480.7|2484.1|2481.1|2479.6|2476.6|459
1617020100000|2021-03-29 12:15:00|2482.8|2480.8|2481.2|2477.7|2483.5|2480.8|2480.1|2477.3|459
1617020400000|2021-03-29 12:20:00|2481.1|2477.6|2489.1|2485.6|2489.9|2486.5|2481|2477.6|593
1617020700000|2021-03-29 12:25:00|2489|2485.5|2487.1|2483.6|2493|2489.5|2486.7|2483.5|679
1617021000000|2021-03-29 12:30:00|2487|2483.5|2485.1|2481.6|2488.7|2485.8|2483.1|2480.6|638
1617021300000|2021-03-29 12:35:00|2485.2|2481.7|2483.3|2481.3|2487.3|2484.5|2482.9|2480.4|598
1617021600000|2021-03-29 12:40:00|2483.4|2481.4|2484.6|2482.6|2486.7|2484.3|2482.5|2480.5|497
1617021900000|2021-03-29 12:45:00|2484.4|2482.4|2480.6|2478.6|2484.6|2482.6|2480.1|2478.1|455
1617022200000|2021-03-29 12:50:00|2480.5|2478.5|2479.5|2477.5|2482.1|2480.1|2477.6|2474.9|572
1617022500000|2021-03-29 12:55:00|2479.6|2477.6|2482.4|2480.4|2483|2481|2476.9|2474.9|591
1617022800000|2021-03-29 13:00:00|2482.3|2480.3|2486.9|2484.9|2487.7|2485.7|2481.3|2478.8|810
1617023100000|2021-03-29 13:05:00|2487|2485|2485.4|2481.9|2490.7|2488.2|2482.4|2479.5|750
1617023400000|2021-03-29 13:10:00|2485.5|2482|2487.5|2485.5|2487.7|2485.7|2482.9|2480.3|623
1617023700000|2021-03-29 13:15:00|2487.4|2485.4|2489.5|2487.5|2491|2488.7|2486.7|2484.7|702
1617024000000|2021-03-29 13:20:00|2489.6|2487.6|2488|2486|2491.5|2488.7|2487|2484|649
1617024300000|2021-03-29 13:25:00|2488.1|2486.1|2487.5|2485.5|2491.5|2489|2486.9|2483.6|625
1617024600000|2021-03-29 13:30:00|2488.2|2484.7|2485.3|2483.3|2494.4|2491.8|2480.8|2478|978
1617024900000|2021-03-29 13:35:00|2485.1|2483.1|2476.6|2474.6|2485.1|2483.1|2473.9|2471.3|889
1617025200000|2021-03-29 13:40:00|2476.9|2474.9|2464.7|2462.7|2476.9|2474.9|2462.2|2459|889
1617025500000|2021-03-29 13:45:00|2464.5|2462.5|2462.3|2458.8|2465.2|2463.2|2455.8|2453.1|873
1617025800000|2021-03-29 13:50:00|2462.4|2458.9|2451.7|2449.7|2462.4|2458.9|2446|2444|863
1617026100000|2021-03-29 13:55:00|2451.4|2449.4|2460.8|2458.8|2461.9|2459.6|2450.2|2448.2|871
1617026400000|2021-03-29 14:00:00|2460.9|2458.9|2456|2454|2460.9|2458.9|2451.7|2449.3|863
1617026700000|2021-03-29 14:05:00|2455.8|2453.8|2457.8|2455.8|2459.7|2457.5|2451.8|2449.1|808
1617027000000|2021-03-29 14:10:00|2457.6|2455.6|2458.3|2456.3|2460.2|2457.6|2454.7|2452.5|837
1617027300000|2021-03-29 14:15:00|2458|2456|2453.7|2451.7|2458.1|2456.1|2453.5|2450.9|772
1617027600000|2021-03-29 14:20:00|2453.5|2451.5|2459.1|2457.1|2459.4|2457.4|2451.3|2449.3|770
1617027900000|2021-03-29 14:25:00|2459.2|2457.2|2459|2457|2462.6|2459.8|2456.2|2454.2|718
1617028200000|2021-03-29 14:30:00|2459.3|2455.8|2458.9|2456.9|2460.4|2458.4|2456.1|2453.9|667
1617028500000|2021-03-29 14:35:00|2459|2457|2466.1|2464.1|2468.5|2466.5|2458.3|2455.8|604
1617028800000|2021-03-29 14:40:00|2466|2464|2464.5|2462.5|2466.7|2464.7|2463.4|2461.4|594
1617029100000|2021-03-29 14:45:00|2464.3|2462.3|2464.1|2462.1|2466.5|2464|2463.4|2461.4|634
1617029400000|2021-03-29 14:50:00|2464|2462|2461.3|2459.3|2465.9|2463.9|2460.8|2458.8|570
1617029700000|2021-03-29 14:55:00|2461.2|2459.2|2460.6|2458.6|2465|2463|2459.5|2457.5|641
1617030000000|2021-03-29 15:00:00|2460.8|2458.8|2461.3|2459.3|2462.6|2460.6|2456.1|2453.9|690
1617030300000|2021-03-29 15:05:00|2461.2|2459.2|2462.2|2460.2|2462.5|2460.5|2459.7|2457.7|588
1617030600000|2021-03-29 15:10:00|2462.3|2460.3|2461|2459|2464.3|2462.3|2460.5|2458.5|555
1617030900000|2021-03-29 15:15:00|2461.2|2459.2|2462.1|2460.1|2463|2461|2459.7|2457.7|530
1617031200000|2021-03-29 15:20:00|2461.8|2459.8|2457.7|2455.7|2462.1|2460.1|2457.2|2455.2|437
1617031500000|2021-03-29 15:25:00|2457.6|2455.6|2462.9|2460.9|2463.8|2461.8|2457.6|2455.6|491
1617031800000|2021-03-29 15:30:00|2463|2461|2462.9|2460.9|2464.2|2462.2|2460.3|2458.2|557
1617032100000|2021-03-29 15:35:00|2463|2461|2464.3|2462.3|2466.6|2464.6|2462.7|2460.7|539
1617032400000|2021-03-29 15:40:00|2464.2|2462.2|2464.4|2462.4|2466.5|2464.5|2462.6|2460.6|506
1617032700000|2021-03-29 15:45:00|2464.2|2462.2|2465.3|2463.3|2466.1|2464.1|2463.8|2461.8|433
1617033000000|2021-03-29 15:50:00|2465.6|2463.6|2466.9|2464.9|2468|2466|2465|2463|465
1617033300000|2021-03-29 15:55:00|2467|2465|2467.6|2465.6|2470.4|2467.4|2466.3|2464.3|475
1617033600000|2021-03-29 16:00:00|2467.5|2465.5|2470.2|2468.2|2470.8|2468.8|2467.5|2465.5|402
1617033900000|2021-03-29 16:05:00|2469.6|2467.6|2469.5|2467.5|2470.4|2468.4|2468.6|2466.6|328
1617034200000|2021-03-29 16:10:00|2469.6|2467.6|2469.2|2467.2|2470.7|2468.7|2469|2467|271
1617034500000|2021-03-29 16:15:00|2469.1|2467.1|2468.1|2466.1|2469.8|2467.8|2467.8|2465.8|267
1617034800000|2021-03-29 16:20:00|2468.3|2466.3|2468.3|2466.3|2470.1|2468.1|2467.9|2465.9|248
1617035100000|2021-03-29 16:25:00|2468.4|2466.4|2471.8|2469.8|2472|2470|2468.2|2466.2|226
1617035400000|2021-03-29 16:30:00|2471.9|2469.9|2471.7|2469.7|2472.4|2470.4|2470.2|2468.2|230
1617035700000|2021-03-29 16:35:00|2471.8|2469.8|2472.4|2470.4|2473.3|2471.3|2471.5|2469.5|193
1617036000000|2021-03-29 16:40:00|2472.6|2470.6|2477.8|2475.8|2478.2|2476.2|2472.3|2470.3|397
1617036300000|2021-03-29 16:45:00|2477.9|2475.9|2478.7|2476.7|2480.7|2478.7|2477.6|2475.6|383
1617036600000|2021-03-29 16:50:00|2478.8|2476.8|2478.4|2476.4|2479.5|2477.5|2476.8|2474.8|352
1617036900000|2021-03-29 16:55:00|2478.6|2476.6|2476.7|2474.7|2480.3|2478.3|2475.8|2473.8|307
1617037200000|2021-03-29 17:00:00|2476.8|2474.8|2476.9|2474.9|2478.5|2475.9|2476.5|2474.5|303
1617037500000|2021-03-29 17:05:00|2476.8|2474.8|2475.9|2473.9|2477.9|2475.9|2475.8|2473.8|280
1617037800000|2021-03-29 17:10:00|2476|2474|2475.6|2473.6|2476.4|2474.2|2474.3|2472.3|294
1617038100000|2021-03-29 17:15:00|2475.7|2473.7|2475|2473|2476.6|2474.6|2474.8|2472.8|233
1617038400000|2021-03-29 17:20:00|2474.9|2472.9|2473.9|2471.9|2476.7|2474.7|2473.3|2471.3|317
1617038700000|2021-03-29 17:25:00|2474.3|2472.3|2474.3|2472.3|2476.2|2474.2|2474|2472|253
1617039000000|2021-03-29 17:30:00|2474.7|2472.7|2474.5|2472.5|2474.9|2472.9|2472.2|2470.2|284
1617039300000|2021-03-29 17:35:00|2474.6|2472.6|2471|2469|2475.1|2473.1|2471|2469|275
1617039600000|2021-03-29 17:40:00|2471.2|2469.2|2471.8|2469.8|2472.6|2470.6|2470.7|2468.7|264
1617039900000|2021-03-29 17:45:00|2471.9|2469.9|2471.8|2469.8|2474.4|2472.4|2471.5|2469.5|297
1617040200000|2021-03-29 17:50:00|2471.9|2469.9|2471.1|2469.1|2471.9|2469.9|2469.9|2467.9|266
1617040500000|2021-03-29 17:55:00|2470.9|2468.9|2468.1|2466.1|2470.9|2468.9|2467.4|2465.2|258
1617040800000|2021-03-29 18:00:00|2468.2|2466.2|2466.7|2464.7|2468.8|2466.8|2466.6|2464.6|234
1617041100000|2021-03-29 18:05:00|2466.8|2464.8|2465.3|2463.3|2466.9|2464.9|2464.5|2461.9|283
1617041400000|2021-03-29 18:10:00|2465.2|2463.2|2464.7|2462.7|2465.3|2463.3|2462.5|2459.6|299
1617041700000|2021-03-29 18:15:00|2464.5|2462.5|2462.1|2460.1|2464.6|2462.5|2461.8|2459.8|327
1617042000000|2021-03-29 18:20:00|2462.2|2460.2|2460.5|2458.5|2463.9|2461.4|2460|2458|295
1617042300000|2021-03-29 18:25:00|2460.3|2458.3|2462.6|2460.6|2463|2460.9|2459.7|2457.7|298
1617042600000|2021-03-29 18:30:00|2462.5|2460.5|2462.3|2460.3|2463.1|2460.5|2460.8|2458.2|196
1617042900000|2021-03-29 18:35:00|2462.2|2460.2|2459.4|2457.4|2463.1|2460.6|2459.3|2456.5|231
1617043200000|2021-03-29 18:40:00|2459.5|2457.5|2461.3|2459.3|2463.3|2461.3|2458.9|2456.9|222
1617043500000|2021-03-29 18:45:00|2461.2|2459.2|2463|2461|2465.1|2463|2461.2|2459|259
1617043800000|2021-03-29 18:50:00|2463.2|2461.2|2463.1|2461.1|2465.4|2463.2|2462.1|2459.4|286
1617044100000|2021-03-29 18:55:00|2463.2|2461.2|2463.9|2461.9|2464.9|2462.3|2462|2459.6|370
1617044400000|2021-03-29 19:00:00|2463.8|2461.8|2464.5|2462.5|2467.5|2464.4|2463.8|2461.1|393
1617044700000|2021-03-29 19:05:00|2464.6|2462.6|2465.9|2462.4|2466|2463.1|2462.2|2459.4|266
1617045000000|2021-03-29 19:10:00|2466|2462.5|2464.5|2462.5|2466.7|2464|2463.4|2460.7|248
1617045300000|2021-03-29 19:15:00|2464.6|2462.6|2464.5|2462.5|2466.2|2463.6|2464|2461.2|213
1617045600000|2021-03-29 19:20:00|2464.4|2462.4|2464.1|2462.1|2466|2463.9|2464|2461.3|193
1617045900000|2021-03-29 19:25:00|2464|2462|2463.8|2461.8|2465.4|2462.6|2463.4|2460.6|217
1617046200000|2021-03-29 19:30:00|2464.3|2462.3|2465.4|2461.9|2465.8|2463.2|2463.7|2460.9|179
1617046500000|2021-03-29 19:35:00|2464.7|2462.7|2466.7|2464.7|2466.8|2464.8|2464.6|2461.3|163
1617046800000|2021-03-29 19:40:00|2466.8|2464.8|2465.7|2463.7|2467.8|2465.6|2465.6|2462.8|198
1617047100000|2021-03-29 19:45:00|2465.8|2463.8|2466.9|2464.9|2468.6|2465.9|2465.4|2462.9|198
1617047400000|2021-03-29 19:50:00|2467.1|2465.1|2468.6|2466.6|2469.7|2466.9|2467.1|2465|247
1617047700000|2021-03-29 19:55:00|2468.5|2466.5|2468.8|2466.8|2471.8|2469.4|2466.8|2463.7|353
1617048000000|2021-03-29 20:00:00|2468.7|2466.7|2468|2466|2469.5|2466.7|2467.3|2464.6|211
1617048300000|2021-03-29 20:05:00|2469|2465.5|2468.7|2465.2|2469.3|2466.6|2467.8|2465.1|96
1617048600000|2021-03-29 20:10:00|2467.9|2465.9|2467.7|2465.7|2469.3|2466.4|2467.6|2464.9|120
1617048900000|2021-03-29 20:15:00|2467.8|2465.8|2467.4|2465.4|2468.9|2466.5|2467.3|2464.6|130
1617049200000|2021-03-29 20:20:00|2467.5|2465.5|2468.3|2466.3|2469.1|2466.5|2467.3|2464.7|75
1617049500000|2021-03-29 20:25:00|2468.4|2466.4|2467.5|2465.5|2469.6|2466.9|2466.8|2464|107
1617049800000|2021-03-29 20:30:00|2468.5|2465|2466.7|2463.2|2469|2466.3|2465.8|2462.9|152
1617050100000|2021-03-29 20:35:00|2467.1|2463.6|2466.3|2464.3|2467.6|2464.9|2465.8|2463.1|120
1617050400000|2021-03-29 20:40:00|2466.5|2464.5|2467.2|2465.2|2468.1|2465.8|2466.3|2463.5|106
1617050700000|2021-03-29 20:45:00|2467.9|2464.4|2466.4|2464.4|2469.2|2466.3|2466.4|2463.6|131
1617051000000|2021-03-29 20:50:00|2467.1|2463.6|2468.1|2464.6|2469.5|2466.9|2467|2463.5|94
1617051300000|2021-03-29 20:55:00|2468.3|2464.8|2466.8|2463.3|2468.8|2465.3|2466.6|2462|147
1617055200000|2021-03-29 22:00:00|2470.3|2466.8|2470.4|2466.9|2472.2|2468|2469.4|2465.9|153
1617055500000|2021-03-29 22:05:00|2470.5|2467|2470.3|2466.8|2474.5|2467.2|2468.2|2463.4|161
1617055800000|2021-03-29 22:10:00|2469.5|2466|2470.3|2466.8|2475.4|2468|2468.1|2462.9|176
1617056100000|2021-03-29 22:15:00|2470.4|2466.9|2470.4|2466.9|2474.1|2467.2|2468.2|2462.7|183
1617056400000|2021-03-29 22:20:00|2469|2465.5|2469.2|2465.7|2474.3|2468.1|2468|2463.1|197
1617056700000|2021-03-29 22:25:00|2469.9|2466.4|2470.5|2467|2473.9|2467.6|2468.2|2463.2|172
1617057000000|2021-03-29 22:30:00|2470|2466.5|2468.7|2465.2|2471.2|2467.7|2467.2|2462.2|192
1617057300000|2021-03-29 22:35:00|2468.8|2465.3|2470.7|2467.2|2471|2467.5|2467.7|2461.8|215
1617057600000|2021-03-29 22:40:00|2470.5|2467|2468.6|2465.1|2471|2467.5|2467.5|2463|180
1617057900000|2021-03-29 22:45:00|2468.3|2464.8|2470.3|2466.8|2470.6|2467.1|2467.5|2463.2|167
1617058200000|2021-03-29 22:50:00|2469.7|2466.2|2468.8|2465.3|2470.7|2467.2|2468.8|2465.3|122
1617058500000|2021-03-29 22:55:00|2468.9|2465.4|2468.9|2465.4|2469|2466.3|2467.9|2464.8|68
1617058800000|2021-03-29 23:00:00|2469.1|2465.6|2468.3|2464.8|2469.4|2465.9|2468.2|2464.7|73
1617059100000|2021-03-29 23:05:00|2468.2|2464.7|2468.5|2465|2469.1|2466|2467.5|2464.4|73
1617059400000|2021-03-29 23:10:00|2468.4|2464.9|2470.5|2467|2471.1|2467.6|2468|2464.5|122
1617059700000|2021-03-29 23:15:00|2470.3|2466.8|2470.5|2467|2471.3|2468.2|2469.1|2466.3|101
1617060000000|2021-03-29 23:20:00|2470.2|2466.7|2470.5|2467|2471.1|2467.6|2469.8|2466.3|97
1617060300000|2021-03-29 23:25:00|2470.4|2466.9|2470.3|2466.8|2471.5|2468.3|2469.6|2466.1|143
1617060600000|2021-03-29 23:30:00|2470.2|2466.7|2470.7|2467.2|2470.7|2467.2|2468.5|2465|203
1617060900000|2021-03-29 23:35:00|2470.6|2467.1|2470|2466.5|2471.5|2468|2468.6|2465.5|234
1617061200000|2021-03-29 23:40:00|2469.9|2466.4|2467.8|2464.3|2471.9|2468.4|2467.4|2463.9|281
1617061500000|2021-03-29 23:45:00|2467.7|2464.2|2469.3|2465.8|2470.1|2466.6|2467.7|2464.2|287
1617061800000|2021-03-29 23:50:00|2469|2465.5|2469.1|2465.6|2470|2466.5|2469|2465.5|164
1617062100000|2021-03-29 23:55:00|2469|2465.5|2469.1|2465.6|2469.7|2466.2|2468|2464.5|141
1617062400000|2021-03-30 00:00:00|2469.4|2465.9|2467.1|2463.6|2469.6|2466.1|2465.5|2462.1|260
1617062700000|2021-03-30 00:05:00|2467|2463.5|2467.2|2463.7|2471.3|2467.8|2466.4|2462.9|290
1617063000000|2021-03-30 00:10:00|2467.3|2463.8|2464|2460.5|2468.9|2465.4|2464|2460.5|429
1617063300000|2021-03-30 00:15:00|2464.1|2460.6|2466.8|2463.3|2468.2|2464.7|2463.1|2460.3|309
1617063600000|2021-03-30 00:20:00|2466.7|2463.2|2469.1|2465.6|2469.7|2466.6|2466.6|2463.1|206
1617063900000|2021-03-30 00:25:00|2469|2465.5|2468.4|2464.9|2470.3|2466.8|2467.4|2464.4|271
1617064200000|2021-03-30 00:30:00|2468|2464.5|2469.8|2466.3|2470.1|2467.1|2466.9|2464.2|229
1617064500000|2021-03-30 00:35:00|2469.9|2466.4|2470.1|2468.1|2472.2|2469.2|2469.5|2466.4|182
1617064800000|2021-03-30 00:40:00|2470|2468|2470|2468|2471.3|2468.1|2469.4|2466.2|192
1617065100000|2021-03-30 00:45:00|2470.1|2468.1|2470.3|2466.8|2471.6|2468.6|2469.5|2466.2|246
1617065400000|2021-03-30 00:50:00|2470.2|2466.7|2467.7|2464.2|2470.3|2466.8|2466.1|2463.5|277
1617065700000|2021-03-30 00:55:00|2467.8|2464.3|2468.2|2464.7|2469.3|2465.8|2466.6|2464|219
1617066000000|2021-03-30 01:00:00|2468.3|2464.8|2469.4|2465.9|2470.2|2466.8|2464.6|2461.1|629
1617066300000|2021-03-30 01:05:00|2469.3|2465.8|2467.5|2464|2469.4|2465.9|2466.9|2463.4|413
1617066600000|2021-03-30 01:10:00|2467.4|2463.9|2468|2464.5|2469.8|2466.3|2466|2463.1|442
1617066900000|2021-03-30 01:15:00|2467.8|2464.3|2464|2460.5|2468.2|2464.7|2463.6|2460.1|417
1617067200000|2021-03-30 01:20:00|2464.1|2460.6|2463.6|2460.1|2465.5|2462.3|2463.1|2459.6|385
1617067500000|2021-03-30 01:25:00|2463.5|2460|2461.3|2457.8|2464.2|2460.7|2461.1|2457.6|392
1617067800000|2021-03-30 01:30:00|2461.1|2457.6|2461.6|2458.1|2462.4|2458.9|2459.3|2456|470
1617068100000|2021-03-30 01:35:00|2461.5|2458|2462.7|2459.2|2463.3|2459.8|2460.7|2457.6|431
1617068400000|2021-03-30 01:40:00|2462.6|2459.1|2464.7|2461.2|2464.8|2461.3|2462.3|2458.8|332
1617068700000|2021-03-30 01:45:00|2464.6|2461.1|2463.2|2459.7|2465.2|2462|2462.9|2459.4|382
1617069000000|2021-03-30 01:50:00|2463.5|2460|2464.5|2461|2465.2|2461.7|2461.9|2459|373
1617069300000|2021-03-30 01:55:00|2464.3|2460.8|2467.7|2464.2|2468.7|2465.4|2464.2|2460.7|407
1617069600000|2021-03-30 02:00:00|2468.2|2464.7|2467.7|2464.2|2468.4|2465|2466.3|2462.8|347
1617069900000|2021-03-30 02:05:00|2467.8|2464.3|2467.2|2463.7|2467.8|2465|2466.1|2463|256
1617070200000|2021-03-30 02:10:00|2467.3|2463.8|2465.1|2461.6|2467.5|2464|2464.4|2461.5|319
1617070500000|2021-03-30 02:15:00|2465.7|2462.2|2465.6|2462.1|2466|2463|2464.3|2461.4|196
1617070800000|2021-03-30 02:20:00|2465.7|2462.2|2464.3|2460.8|2465.8|2462.3|2463.8|2460.3|270
1617071100000|2021-03-30 02:25:00|2464.5|2461|2466|2462.5|2466.1|2462.7|2463.5|2460|316
1617071400000|2021-03-30 02:30:00|2466.4|2462.9|2465.8|2462.3|2467.1|2463.8|2463.3|2460.1|483
1617071700000|2021-03-30 02:35:00|2465.7|2462.2|2464.7|2461.2|2467.3|2463.8|2463.6|2460.6|427
1617072000000|2021-03-30 02:40:00|2465.1|2461.6|2463.5|2460|2466.1|2462.6|2463.5|2460|399
1617072300000|2021-03-30 02:45:00|2463.7|2460.2|2463.2|2459.7|2465.6|2462.4|2462.1|2458.6|412
1617072600000|2021-03-30 02:50:00|2463.3|2459.8|2462.7|2459.2|2463.9|2460.4|2461.2|2458.4|313
1617072900000|2021-03-30 02:55:00|2462.8|2459.3|2459.9|2456.4|2463.4|2459.9|2459.1|2455.6|378
1617073200000|2021-03-30 03:00:00|2459.8|2456.3|2461.8|2458.3|2462.8|2459.3|2459.4|2455.9|334
1617073500000|2021-03-30 03:05:00|2461.6|2458.1|2463.4|2459.9|2464.9|2461.4|2461.6|2458.1|389
1617073800000|2021-03-30 03:10:00|2463.3|2459.8|2463.4|2459.9|2464.9|2461.4|2462.5|2459.8|303
1617074100000|2021-03-30 03:15:00|2463.3|2459.8|2464.4|2460.9|2465.4|2461.9|2462.8|2459.3|365
1617074400000|2021-03-30 03:20:00|2464.3|2460.8|2464.1|2460.6|2465.6|2462.1|2463|2460.4|327
1617074700000|2021-03-30 03:25:00|2464.3|2460.8|2463.5|2460|2464.5|2461.4|2462.3|2459|324
1617075000000|2021-03-30 03:30:00|2463.6|2460.1|2464.2|2460.7|2464.8|2461.4|2462.8|2460|201
1617075300000|2021-03-30 03:35:00|2463.3|2461.3|2464.3|2460.8|2465.4|2462|2463.1|2460.2|192
1617075600000|2021-03-30 03:40:00|2464.1|2460.6|2465.3|2461.8|2465.5|2462.7|2462.9|2459.9|225
1617075900000|2021-03-30 03:45:00|2465.4|2461.9|2463.6|2460.1|2465.6|2462.5|2463.2|2460.1|208
1617076200000|2021-03-30 03:50:00|2463.7|2460.2|2462.3|2458.8|2464|2461|2462.2|2458.7|261
1617076500000|2021-03-30 03:55:00|2462.4|2458.9|2462.6|2459.1|2463.8|2460.3|2461.2|2458.2|252
1617076800000|2021-03-30 04:00:00|2462.5|2459|2462.2|2458.7|2463.3|2459.8|2461.3|2458.5|233
1617077100000|2021-03-30 04:05:00|2462.4|2458.9|2460.8|2457.3|2462.7|2459.2|2460.2|2457.2|232
1617077400000|2021-03-30 04:10:00|2460.7|2457.2|2461.4|2457.9|2462.2|2459.1|2460.6|2457.1|180
1617077700000|2021-03-30 04:15:00|2461.5|2458|2462.7|2459.2|2462.9|2460|2460.9|2457.4|236
1617078000000|2021-03-30 04:20:00|2462.6|2459.1|2462|2458.5|2463|2459.5|2460.2|2457.8|231
1617078300000|2021-03-30 04:25:00|2462.3|2458.8|2461|2457.5|2462.3|2459.2|2459.8|2456.8|231
1617078600000|2021-03-30 04:30:00|2461.2|2457.7|2460.3|2456.8|2461.7|2458.5|2458.2|2455.3|253
1617078900000|2021-03-30 04:35:00|2460.5|2457|2460.8|2457.3|2462.1|2458.6|2460|2456.5|214
1617079200000|2021-03-30 04:40:00|2460.9|2457.4|2461.4|2457.9|2461.8|2458.7|2459.9|2456.9|179
1617079500000|2021-03-30 04:45:00|2461.3|2457.8|2461.3|2457.8|2462.6|2459.1|2460.7|2457.5|204
1617079800000|2021-03-30 04:50:00|2461.4|2457.9|2461.4|2459.4|2462.6|2459.5|2460.2|2457.3|223
1617080100000|2021-03-30 04:55:00|2462.2|2458.7|2462.1|2458.6|2463.1|2459.9|2461.3|2458.1|229
1617080400000|2021-03-30 05:00:00|2462|2458.5|2463.8|2460.3|2463.8|2460.3|2460.8|2457.3|202
1617080700000|2021-03-30 05:05:00|2463.5|2460|2462|2458.5|2463.8|2460.5|2461.7|2458.2|236
1617081000000|2021-03-30 05:10:00|2462.1|2458.6|2461.1|2457.6|2462.8|2459.3|2460.6|2457.1|218
1617081300000|2021-03-30 05:15:00|2460.8|2457.3|2461.8|2458.3|2461.8|2458.3|2459.9|2456.4|183
1617081600000|2021-03-30 05:20:00|2461.7|2458.2|2460.3|2456.8|2461.8|2458.3|2459|2455.5|184
1617081900000|2021-03-30 05:25:00|2460.2|2456.7|2461.9|2458.4|2462.1|2458.6|2459.2|2456.2|215
1617082200000|2021-03-30 05:30:00|2461.6|2458.1|2464.2|2460.7|2464.7|2461.7|2459.7|2456.2|431
1617082500000|2021-03-30 05:35:00|2464.3|2460.8|2455.8|2452.3|2464.9|2462.5|2454.2|2450.7|513
1617082800000|2021-03-30 05:40:00|2455.9|2452.4|2454.5|2451|2456.8|2453.3|2453.7|2450.2|379
1617083100000|2021-03-30 05:45:00|2454.1|2450.6|2456.6|2453.1|2457.8|2454.3|2453.3|2450.6|373
1617083400000|2021-03-30 05:50:00|2456.9|2453.4|2458.2|2454.7|2459|2455.5|2456.4|2452.9|339
1617083700000|2021-03-30 05:55:00|2458.1|2454.6|2456.9|2453.4|2458.6|2455.1|2455.9|2452.4|383
1617084000000|2021-03-30 06:00:00|2457.1|2453.6|2456.3|2452.8|2457.5|2454|2452.4|2448.9|461
1617084300000|2021-03-30 06:05:00|2456.4|2452.9|2460.3|2456.8|2460.3|2456.8|2454.1|2450.6|471
1617084600000|2021-03-30 06:10:00|2460.2|2456.7|2468.3|2464.8|2469.3|2465.8|2459.8|2456.3|616
1617084900000|2021-03-30 06:15:00|2468.5|2465|2472.9|2469.4|2474|2470.6|2468.5|2465|606
1617085200000|2021-03-30 06:20:00|2473|2469.5|2471.9|2468.4|2475.5|2472|2470.8|2467.3|548
1617085500000|2021-03-30 06:25:00|2471.8|2468.3|2468.1|2466.1|2472.3|2469|2467.9|2464.4|497
1617085800000|2021-03-30 06:30:00|2468.8|2465.3|2465.9|2462.4|2469.1|2466.7|2465.6|2462.3|447
1617086100000|2021-03-30 06:35:00|2465.1|2463.1|2465|2461.5|2467.3|2464.2|2464.5|2461.3|384
1617086400000|2021-03-30 06:40:00|2464.9|2461.4|2463.6|2460.1|2465.3|2462.1|2460.9|2458|534
1617086700000|2021-03-30 06:45:00|2463.4|2459.9|2464|2460.5|2464.6|2461.1|2460.9|2457.5|535
1617087000000|2021-03-30 06:50:00|2463.7|2460.2|2461.7|2458.2|2464.1|2460.6|2459.5|2456.6|496
1617087300000|2021-03-30 06:55:00|2461.6|2458.1|2455|2451.5|2461.7|2458.9|2452.7|2449.2|560
1617087600000|2021-03-30 07:00:00|2454.8|2451.3|2452.6|2449.1|2456.5|2453.1|2451.3|2448.6|476
1617087900000|2021-03-30 07:05:00|2452.2|2450.2|2454.7|2451.2|2456.3|2452.8|2451.6|2449|459
1617088200000|2021-03-30 07:10:00|2454.8|2451.3|2457|2455|2458.1|2455.6|2453.4|2450.3|493
1617088500000|2021-03-30 07:15:00|2456.9|2454.9|2456.9|2453.4|2457.6|2455.5|2454.7|2451.8|433
1617088800000|2021-03-30 07:20:00|2456.6|2453.1|2452.6|2449.1|2457|2454.2|2452.3|2449|394
1617089100000|2021-03-30 07:25:00|2452.5|2449|2452.3|2448.8|2454.1|2451.2|2451.4|2448.7|422
1617089400000|2021-03-30 07:30:00|2452.4|2448.9|2456.2|2454.2|2457.1|2454.3|2450.3|2448.3|441
1617089700000|2021-03-30 07:35:00|2456.1|2454.1|2453.1|2449.6|2456.6|2454.2|2450|2446.5|534
1617090000000|2021-03-30 07:40:00|2452.7|2449.2|2447.9|2444.4|2454|2451.2|2447|2444.3|596
1617090300000|2021-03-30 07:45:00|2448|2444.5|2446.7|2443.2|2448|2445.1|2442.8|2440.5|566
1617090600000|2021-03-30 07:50:00|2446.6|2443.1|2446.8|2443.3|2448.3|2445.5|2444.7|2441.7|485
1617090900000|2021-03-30 07:55:00|2447.1|2443.6|2448.6|2445.1|2449.1|2446.3|2445.4|2442.4|430
1617091200000|2021-03-30 08:00:00|2448.2|2444.7|2448.1|2446.1|2451.5|2448.8|2446.4|2443|469
1617091500000|2021-03-30 08:05:00|2448|2446|2447.8|2444.3|2449.3|2447|2446.1|2443.2|467
1617091800000|2021-03-30 08:10:00|2447.1|2445.1|2445.5|2443.5|2448.6|2445.9|2444.8|2442.8|413
1617092100000|2021-03-30 08:15:00|2445.4|2443.4|2445.7|2443.7|2446.6|2443.9|2441.5|2438.7|485
1617092400000|2021-03-30 08:20:00|2445.6|2443.6|2449.3|2445.8|2450.3|2447|2445.1|2443.1|415
1617092700000|2021-03-30 08:25:00|2449.2|2445.7|2450.8|2447.3|2451.3|2447.9|2447.8|2444.5|442
1617093000000|2021-03-30 08:30:00|2450.6|2447.1|2451.1|2447.6|2452|2448.8|2447.9|2445.2|343
1617093300000|2021-03-30 08:35:00|2451|2447.5|2452.3|2450.3|2453.2|2450.4|2450.3|2447.4|428
1617093600000|2021-03-30 08:40:00|2452.2|2450.2|2452.5|2449|2453.6|2450.5|2451.1|2448.2|385
1617093900000|2021-03-30 08:45:00|2452.7|2449.2|2455.1|2451.6|2455.9|2452.6|2451.9|2448.4|329
1617094200000|2021-03-30 08:50:00|2455|2451.5|2451.9|2449.9|2455.1|2452.1|2451.1|2448.4|339
1617094500000|2021-03-30 08:55:00|2451.6|2449.6|2451.2|2449.2|2452.9|2450.1|2450.8|2448|295
1617094800000|2021-03-30 09:00:00|2451.3|2449.3|2454.1|2452.1|2455|2452.2|2449.5|2446.7|359
1617095100000|2021-03-30 09:05:00|2454|2452|2456.1|2454.1|2458.2|2455.3|2453.8|2451.2|453
1617095400000|2021-03-30 09:10:00|2456.2|2454.2|2455.9|2453.9|2458|2455.3|2455.4|2452.6|425
1617095700000|2021-03-30 09:15:00|2455.8|2453.8|2452.6|2450.6|2457.2|2454.5|2452.5|2450.5|307
1617096000000|2021-03-30 09:20:00|2452.7|2450.7|2453|2451|2454|2451.8|2451.2|2448.6|311
1617096300000|2021-03-30 09:25:00|2452.9|2450.9|2450.3|2448.3|2453.9|2451.4|2450.2|2448.2|305
1617096600000|2021-03-30 09:30:00|2450.2|2448.2|2448.9|2446.9|2450.7|2448.3|2447.9|2445|405
1617096900000|2021-03-30 09:35:00|2448.7|2446.7|2449.9|2447.9|2450.2|2448.1|2448.7|2446.4|310
1617097200000|2021-03-30 09:40:00|2450.1|2448.1|2449.8|2447.8|2451|2448.3|2449.1|2447.1|252
1617097500000|2021-03-30 09:45:00|2449.9|2447.9|2448.1|2446.1|2450.7|2447.9|2447.1|2445.1|279
1617097800000|2021-03-30 09:50:00|2448.2|2446.2|2449|2447|2450.5|2448.2|2448.1|2446.1|298
1617098100000|2021-03-30 09:55:00|2448.9|2446.9|2447.3|2445.3|2450.9|2448.1|2447.1|2444.4|323
1617098400000|2021-03-30 10:00:00|2447.2|2445.2|2448|2446|2449.2|2446.6|2445.5|2442.4|472
1617098700000|2021-03-30 10:05:00|2448.7|2445.2|2448.4|2446.4|2449.7|2446.9|2446.3|2443.4|290
1617099000000|2021-03-30 10:10:00|2448.3|2446.3|2448.7|2445.2|2450.6|2447.5|2447.4|2444.2|253
1617099300000|2021-03-30 10:15:00|2448.6|2445.1|2448.1|2444.6|2449.1|2446.4|2445.6|2442.9|365
1617099600000|2021-03-30 10:20:00|2448|2444.5|2447.8|2444.3|2448.7|2445.7|2445.8|2442.6|384
1617099900000|2021-03-30 10:25:00|2448|2444.5|2446.6|2443.1|2448.5|2445.7|2445.2|2442.5|392
1617100200000|2021-03-30 10:30:00|2446.4|2442.9|2443.9|2441.9|2447.1|2444.4|2443.9|2441.2|343
1617100500000|2021-03-30 10:35:00|2444.4|2440.9|2443.2|2439.7|2444.5|2441.3|2441.3|2439|297
1617100800000|2021-03-30 10:40:00|2443.3|2439.8|2442|2440|2444.6|2441.6|2441.2|2438.9|419
1617101100000|2021-03-30 10:45:00|2443.5|2439.8|2442.8|2439.3|2444.5|2441.8|2442.4|2438.9|426
1617101400000|2021-03-30 10:50:00|2442.9|2439.4|2435.8|2432.3|2443.1|2439.9|2433|2429.9|512
1617101700000|2021-03-30 10:55:00|2435.7|2432.2|2435.5|2433.5|2437.7|2434.2|2433.6|2431.2|550
1617102000000|2021-03-30 11:00:00|2435.4|2433.4|2432.3|2428.8|2437.5|2435.1|2432.2|2428.7|555
1617102300000|2021-03-30 11:05:00|2432.2|2428.7|2433|2429.5|2433.6|2430.1|2428.2|2424.8|542
1617102600000|2021-03-30 11:10:00|2433.1|2429.6|2435.9|2432.4|2437.6|2434.8|2432.7|2429.3|447
1617102900000|2021-03-30 11:15:00|2436.1|2432.6|2432.6|2429.1|2436.1|2432.6|2429.4|2426|560
1617103200000|2021-03-30 11:20:00|2432.2|2428.7|2430.6|2427.1|2433.8|2431.5|2428.6|2425.7|563
1617103500000|2021-03-30 11:25:00|2430|2428|2429|2425.5|2431.3|2428.2|2428.3|2424.9|494
1617103800000|2021-03-30 11:30:00|2429.2|2425.7|2427.8|2425.8|2432|2429.2|2427.1|2424.1|416
1617104100000|2021-03-30 11:35:00|2427.7|2425.7|2422|2418.5|2428.7|2425.8|2420.6|2417.1|518
1617104400000|2021-03-30 11:40:00|2422.3|2418.8|2425.7|2422.2|2426.2|2423.4|2419.4|2416.8|566
1617104700000|2021-03-30 11:45:00|2425.9|2422.4|2424|2420.5|2426.3|2423.3|2422.5|2419.6|484
1617105000000|2021-03-30 11:50:00|2423.8|2420.3|2426.9|2424.9|2427.7|2425.7|2419|2416.1|639
1617105300000|2021-03-30 11:55:00|2427|2425|2426.3|2424.3|2428.9|2426.5|2425.5|2422.4|570
1617105600000|2021-03-30 12:00:00|2425.9|2423.9|2432.6|2429.1|2434.1|2431.1|2425.8|2423.4|664
1617105900000|2021-03-30 12:05:00|2432.1|2428.6|2432.2|2430.2|2436.1|2433.4|2430.6|2428.1|497
1617106200000|2021-03-30 12:10:00|2431.9|2429.9|2430|2428|2434|2432|2428.7|2426.5|572
1617106500000|2021-03-30 12:15:00|2429.4|2427.4|2431.4|2429.4|2432|2429.6|2428.2|2425.6|495
1617106800000|2021-03-30 12:20:00|2431.3|2429.3|2429.7|2427.7|2433.4|2430.8|2427.7|2425.1|606
1617107100000|2021-03-30 12:25:00|2429.4|2427.4|2416.8|2414.8|2430.9|2427.5|2416.2|2414.2|568
1617107400000|2021-03-30 12:30:00|2417|2415|2407.3|2405.3|2418.2|2415.8|2404.5|2401.9|781
1617107700000|2021-03-30 12:35:00|2407.4|2405.4|2409.5|2407.5|2413.8|2411.5|2404.8|2401.6|683
1617108000000|2021-03-30 12:40:00|2409.3|2407.3|2407.7|2405.7|2412|2409.2|2403.2|2400.8|731
1617108300000|2021-03-30 12:45:00|2407.8|2405.8|2411.8|2409.8|2414.2|2411.4|2404.8|2402.3|680
1617108600000|2021-03-30 12:50:00|2411.6|2409.6|2414.4|2410.9|2415|2411.5|2409.4|2407.4|544
1617108900000|2021-03-30 12:55:00|2414.3|2410.8|2415.1|2411.6|2416.6|2413.2|2412.3|2409.5|619
1617109200000|2021-03-30 13:00:00|2414.3|2412.3|2409.3|2407.3|2415.3|2412.3|2406.5|2403.6|858
1617109500000|2021-03-30 13:05:00|2410|2406.5|2415.3|2411.8|2415.4|2412.1|2403.6|2401.6|788
1617109800000|2021-03-30 13:10:00|2414.5|2412.5|2419.8|2417.8|2422.2|2419.9|2412.7|2409.9|676
1617110100000|2021-03-30 13:15:00|2419.7|2417.7|2423.1|2421.1|2424.9|2422|2419.7|2416.8|617
1617110400000|2021-03-30 13:20:00|2423|2421|2418.2|2416.2|2425.2|2422.1|2418.2|2415.4|578
1617110700000|2021-03-30 13:25:00|2418.3|2416.3|2418|2416|2419.6|2417|2415.9|2413.5|590
1617111000000|2021-03-30 13:30:00|2418.1|2416.1|2411.9|2409.9|2420.6|2417.9|2410.7|2408.1|765
1617111300000|2021-03-30 13:35:00|2412.5|2409|2410.9|2407.4|2412.7|2409.2|2405.2|2402.5|732
1617111600000|2021-03-30 13:40:00|2410.5|2407|2407.8|2405.8|2412|2409.5|2405.3|2402.5|730
1617111900000|2021-03-30 13:45:00|2407.7|2405.7|2413.1|2411.1|2414.5|2411.7|2405.8|2403.6|629
1617112200000|2021-03-30 13:50:00|2413.9|2410.4|2414|2410.5|2416.2|2413.4|2410.1|2407.1|628
1617112500000|2021-03-30 13:55:00|2414.4|2410.9|2417.6|2414.1|2419.1|2416.4|2413.6|2410.9|669
1617112800000|2021-03-30 14:00:00|2417.3|2413.8|2409.4|2407.4|2417.3|2413.8|2408.2|2405.6|858
1617113100000|2021-03-30 14:05:00|2409.5|2407.5|2408|2406|2409.8|2407.5|2404.9|2402.6|1036
1617113400000|2021-03-30 14:10:00|2407.9|2405.9|2405.2|2403.2|2410.4|2408.4|2405.2|2403.2|975
1617113700000|2021-03-30 14:15:00|2405.7|2403.7|2408.3|2406.3|2413|2410.4|2403.8|2401.8|1093
1617114000000|2021-03-30 14:20:00|2408.1|2406.1|2412.9|2410.9|2413.2|2411.2|2407.7|2405.7|878
1617114300000|2021-03-30 14:25:00|2412.8|2410.8|2416.3|2414.3|2417.1|2415.1|2411.3|2409.3|726
1617114600000|2021-03-30 14:30:00|2416.2|2414.2|2420.7|2417.2|2421.1|2417.6|2415.6|2413.3|853
1617114900000|2021-03-30 14:35:00|2420.8|2417.3|2412.7|2410.7|2421.2|2418.8|2412.6|2410.4|729
1617115200000|2021-03-30 14:40:00|2412.6|2410.6|2417.7|2415.7|2418.8|2416.8|2411|2409|733
1617115500000|2021-03-30 14:45:00|2417.8|2415.8|2412.1|2410.1|2419.3|2416.7|2412|2409.7|798
1617115800000|2021-03-30 14:50:00|2412.2|2410.2|2411.3|2409.3|2414.9|2412.9|2410.3|2408.3|664
1617116100000|2021-03-30 14:55:00|2411.4|2409.4|2415.4|2413.4|2416.1|2413.7|2407.3|2405.3|816
1617116400000|2021-03-30 15:00:00|2415.3|2413.3|2421.5|2419.5|2424|2422|2413.7|2411.7|975
1617116700000|2021-03-30 15:05:00|2421.7|2419.7|2417.9|2415.9|2421.9|2419.9|2417.5|2415.5|648
1617117000000|2021-03-30 15:10:00|2417.7|2415.7|2417|2415|2418.5|2416.5|2416.4|2414.4|521
1617117300000|2021-03-30 15:15:00|2417.2|2415.2|2415.3|2413.3|2419|2416.8|2414.7|2412.7|577
1617117600000|2021-03-30 15:20:00|2415.2|2413.2|2414.1|2412.1|2415.4|2413.4|2413.1|2411.1|504
1617117900000|2021-03-30 15:25:00|2414.2|2412.2|2410|2408|2414.2|2412.2|2409.5|2407.5|476
1617118200000|2021-03-30 15:30:00|2409.7|2407.7|2410.7|2408.7|2412.9|2410.8|2409.4|2407.4|596
1617118500000|2021-03-30 15:35:00|2410.6|2408.6|2412.7|2410.7|2412.8|2410.8|2410.1|2408.1|482
1617118800000|2021-03-30 15:40:00|2412.6|2410.6|2414.8|2412.8|2416.1|2414.1|2412.6|2410.6|585
1617119100000|2021-03-30 15:45:00|2414.9|2412.9|2419.4|2417.4|2419.7|2417.7|2414.7|2412.7|687
1617119400000|2021-03-30 15:50:00|2419.3|2417.3|2417.2|2415.2|2419.8|2417.8|2416.3|2414.3|533
1617119700000|2021-03-30 15:55:00|2417.1|2415.1|2416.2|2414.2|2417.7|2415.7|2415.1|2413.1|582
1617120000000|2021-03-30 16:00:00|2416.3|2414.3|2413.9|2411.9|2416.6|2414.6|2412.6|2410.6|599
1617120300000|2021-03-30 16:05:00|2414|2412|2413.4|2411.4|2415.6|2413.6|2413|2411|598
1617120600000|2021-03-30 16:10:00|2413.3|2411.3|2411.1|2409.1|2414.4|2412.4|2410|2408|504
1617120900000|2021-03-30 16:15:00|2411|2409|2409.3|2407.3|2411.1|2409.1|2408.9|2406.4|469
1617121200000|2021-03-30 16:20:00|2409.2|2407.2|2407.4|2405.4|2409.3|2407.3|2406.3|2404.3|444
1617121500000|2021-03-30 16:25:00|2407.3|2405.3|2407.7|2405.7|2408.1|2406.1|2406.3|2404.3|419
1617121800000|2021-03-30 16:30:00|2407.6|2405.6|2408.2|2406.2|2410.5|2408.5|2407.1|2405.1|391
1617122100000|2021-03-30 16:35:00|2408.3|2406.3|2410.5|2408.5|2411.3|2409.3|2407.2|2405.2|380
1617122400000|2021-03-30 16:40:00|2410.4|2408.4|2410.4|2408.4|2411.8|2409.8|2409.8|2407.8|403
1617122700000|2021-03-30 16:45:00|2410.5|2408.5|2408|2406|2410.5|2408.5|2407.5|2405.5|413
1617123000000|2021-03-30 16:50:00|2407.9|2405.9|2409.6|2407.6|2410.8|2408.4|2406.3|2404.3|467
1617123300000|2021-03-30 16:55:00|2409.5|2407.5|2407.7|2405.7|2409.6|2407.6|2406.4|2404.4|440
1617123600000|2021-03-30 17:00:00|2407.8|2405.8|2407.8|2405.8|2408.7|2406.7|2407|2405|441
1617123900000|2021-03-30 17:05:00|2407.9|2405.9|2406.4|2404.4|2408.1|2406.1|2405.4|2403.3|359
1617124200000|2021-03-30 17:10:00|2406.5|2404.5|2408.3|2406.3|2408.6|2406.6|2405.1|2403.1|310
1617124500000|2021-03-30 17:15:00|2408.2|2406.2|2409.3|2407.3|2409.8|2407.8|2407.9|2405.4|336
1617124800000|2021-03-30 17:20:00|2409.2|2407.2|2411.6|2409.6|2412.7|2410.7|2408.3|2405.7|440
1617125100000|2021-03-30 17:25:00|2411.7|2409.7|2412.6|2410.6|2413.5|2411.5|2411.7|2409.7|389
1617125400000|2021-03-30 17:30:00|2412.7|2410.7|2409.5|2407.5|2413.2|2411.2|2409.3|2407.3|372
1617125700000|2021-03-30 17:35:00|2409.6|2407.6|2409.1|2407.1|2410.5|2408.2|2408.6|2406.6|274
1617126000000|2021-03-30 17:40:00|2409|2407|2407.2|2405.2|2409.4|2407.2|2407.2|2405|363
1617126300000|2021-03-30 17:45:00|2407.3|2405.3|2407.2|2405.2|2408.1|2405.4|2406.2|2404.2|268
1617126600000|2021-03-30 17:50:00|2407.7|2405.7|2408.3|2406.3|2409.5|2407.5|2407.2|2404.4|239
1617126900000|2021-03-30 17:55:00|2408.2|2406.2|2404.6|2402.6|2408.8|2406.6|2404.6|2402.6|228
1617127200000|2021-03-30 18:00:00|2404.7|2402.7|2404.3|2402.3|2404.9|2402.9|2403.3|2401.3|228
1617127500000|2021-03-30 18:05:00|2404.2|2402.2|2404.6|2402.6|2404.8|2402.8|2402.4|2400.4|247
1617127800000|2021-03-30 18:10:00|2404.7|2402.7|2404.5|2402.5|2404.8|2402.8|2403.3|2401.3|270
1617128100000|2021-03-30 18:15:00|2404.6|2402.6|2407|2405|2407.7|2405.7|2404.2|2402.2|257
1617128400000|2021-03-30 18:20:00|2407.1|2405.1|2402.8|2400.8|2407.5|2405.5|2402.2|2400.2|328
1617128700000|2021-03-30 18:25:00|2402.9|2400.9|2391.8|2389.8|2403.7|2401.7|2391.2|2389.2|650
1617129000000|2021-03-30 18:30:00|2391.7|2389.7|2394.7|2392.7|2397.9|2395.9|2390.4|2388.4|470
1617129300000|2021-03-30 18:35:00|2394.5|2392.5|2395|2393|2396.5|2394.5|2394.2|2391.4|375
1617129600000|2021-03-30 18:40:00|2395.1|2393.1|2391.2|2389.2|2396.5|2394.4|2391|2387.7|508
1617129900000|2021-03-30 18:45:00|2392.1|2390.1|2387|2385|2394.2|2391.5|2386.4|2383.9|480
1617130200000|2021-03-30 18:50:00|2387.5|2385.5|2391.6|2389.6|2393.2|2391.1|2387.5|2384.9|413
1617130500000|2021-03-30 18:55:00|2391.7|2389.7|2389.1|2387.1|2393.1|2390.7|2388.7|2386.2|450
1617130800000|2021-03-30 19:00:00|2388.9|2386.9|2390.8|2388.8|2393.4|2390.9|2387.4|2385.4|433
1617131100000|2021-03-30 19:05:00|2390.7|2388.7|2389.7|2387.7|2392|2390|2388.9|2386.2|427
1617131400000|2021-03-30 19:10:00|2389.6|2387.6|2393.4|2391.4|2394.3|2391.7|2389.6|2387.6|472
1617131700000|2021-03-30 19:15:00|2393.5|2391.5|2395.7|2392.2|2395.8|2392.9|2393|2390.3|369
1617132000000|2021-03-30 19:20:00|2394.8|2392.8|2394.3|2392.3|2396.1|2393.2|2392.8|2390.4|351
1617132300000|2021-03-30 19:25:00|2394.2|2392.2|2395.1|2393.1|2396.7|2394.4|2393.4|2391.1|362
1617132600000|2021-03-30 19:30:00|2394.9|2392.9|2396.1|2394.1|2399.6|2396.9|2394.5|2392.5|435
1617132900000|2021-03-30 19:35:00|2395.9|2393.9|2398.5|2396.5|2399|2396.5|2395.8|2393.3|358
1617133200000|2021-03-30 19:40:00|2398.4|2396.4|2400.3|2396.8|2400.9|2398|2398.2|2395.6|324
1617133500000|2021-03-30 19:45:00|2400.2|2396.7|2400.4|2396.9|2401.3|2398.6|2399.5|2396.7|232
1617133800000|2021-03-30 19:50:00|2399.9|2397.9|2399|2395.5|2401.2|2398|2397.7|2395.1|292
1617134100000|2021-03-30 19:55:00|2398.9|2395.4|2400.2|2398.2|2401.1|2398.4|2397.4|2394.9|513
1617134400000|2021-03-30 20:00:00|2400.6|2398.6|2398.6|2396.6|2401.2|2399|2398.6|2395.9|219
1617134700000|2021-03-30 20:05:00|2398.7|2396.7|2398.4|2394.9|2399.6|2396.9|2397.1|2393.8|167
1617135000000|2021-03-30 20:10:00|2398.2|2394.7|2398.1|2396.1|2399.3|2396.8|2397.5|2394.4|134
1617135300000|2021-03-30 20:15:00|2398.2|2396.2|2398.4|2394.9|2399|2396.2|2397|2394.3|143
1617135600000|2021-03-30 20:20:00|2398.3|2394.8|2398.5|2395|2399.1|2396.4|2397.4|2394.5|111
1617135900000|2021-03-30 20:25:00|2398.3|2394.8|2398.5|2395|2399.5|2396.8|2396.6|2393.7|171
1617136200000|2021-03-30 20:30:00|2398.6|2395.1|2399|2395.5|2399.6|2396.4|2397.5|2394.5|214
1617136500000|2021-03-30 20:35:00|2398.9|2395.4|2398.2|2394.7|2399.1|2396|2396.9|2393.8|164
1617136800000|2021-03-30 20:40:00|2398.4|2394.9|2401.7|2398.2|2401.9|2398.9|2398.4|2394.9|180
1617137100000|2021-03-30 20:45:00|2401.4|2397.9|2401.8|2398.3|2403|2400.1|2400.5|2397|189
1617137400000|2021-03-30 20:50:00|2401.4|2397.9|2404.1|2400.6|2404.7|2401.2|2401.2|2397.7|128
1617137700000|2021-03-30 20:55:00|2404|2400.5|2405.1|2401.6|2405.3|2401.7|2402.6|2399.1|192
1617141600000|2021-03-30 22:00:00|2403.9|2400.4|2404|2400.5|2406.1|2401.6|2402.8|2397.8|213
1617141900000|2021-03-30 22:05:00|2404.2|2400.7|2402.3|2398.8|2404.2|2400.7|2401.4|2397.9|234
1617142200000|2021-03-30 22:10:00|2402.4|2398.9|2403.3|2399.8|2403.5|2400|2401.5|2398|196
1617142500000|2021-03-30 22:15:00|2403.2|2399.7|2401.3|2397.8|2403.9|2400.4|2400.9|2397.4|170
1617142800000|2021-03-30 22:20:00|2401.5|2398|2400.5|2397|2402.2|2398.7|2400.3|2396.8|224
1617143100000|2021-03-30 22:25:00|2400.6|2397.1|2402|2398.5|2402.6|2399.1|2400.5|2397|238
1617143400000|2021-03-30 22:30:00|2401.7|2398.2|2401.1|2397.6|2402|2398.5|2399.9|2396.4|154
1617143700000|2021-03-30 22:35:00|2400.9|2397.4|2402.9|2399.4|2403.7|2400.2|2400.1|2396.6|231
1617144000000|2021-03-30 22:40:00|2402.8|2399.3|2401.2|2397.7|2403.7|2400.2|2401.1|2397.6|130
1617144300000|2021-03-30 22:45:00|2401.3|2397.8|2400.5|2397|2402|2398.5|2400.5|2397|152
1617144600000|2021-03-30 22:50:00|2400.6|2397.1|2400.1|2396.6|2400.6|2397.3|2399.1|2396.2|94
1617144900000|2021-03-30 22:55:00|2400|2396.5|2400.1|2396.6|2401.3|2398.4|2398|2394.5|153
1617145200000|2021-03-30 23:00:00|2400|2396.5|2400.2|2396.7|2400.9|2397.9|2398.4|2395.5|210
1617145500000|2021-03-30 23:05:00|2400.3|2396.8|2401.1|2397.6|2401.9|2398.9|2399.4|2396.7|137
1617145800000|2021-03-30 23:10:00|2400.9|2397.4|2401.6|2398.1|2402.5|2399.1|2400.2|2396.9|171
1617146100000|2021-03-30 23:15:00|2401.5|2398|2401.6|2399.6|2402.8|2399.6|2400.2|2397.3|155
1617146400000|2021-03-30 23:20:00|2401.3|2399.3|2403.9|2400.4|2405.2|2401.7|2401.3|2398.1|253
1617146700000|2021-03-30 23:25:00|2404|2400.5|2403.8|2400.3|2405.9|2402.4|2402.6|2399.1|181
1617147000000|2021-03-30 23:30:00|2403.9|2400.4|2404.9|2401.4|2406.9|2403.4|2403.5|2400|243
1617147300000|2021-03-30 23:35:00|2404.8|2401.3|2403.4|2399.9|2405.1|2401.6|2402.8|2399.3|182
1617147600000|2021-03-30 23:40:00|2403.5|2400|2404.7|2401.2|2404.9|2401.4|2403.4|2399.9|112
1617147900000|2021-03-30 23:45:00|2404.6|2401.1|2403.9|2400.4|2405.5|2402|2403.7|2400.2|140
1617148200000|2021-03-30 23:50:00|2403.8|2400.3|2403.2|2399.7|2404.9|2401.4|2403.2|2399.7|95
1617148500000|2021-03-30 23:55:00|2403.3|2399.8|2403.7|2400.2|2403.8|2400.3|2402.4|2398.9|103
1617148800000|2021-03-31 00:00:00|2403.6|2400.1|2402.4|2398.9|2404.9|2401.4|2400.7|2397.9|306
1617149100000|2021-03-31 00:05:00|2402.6|2399.1|2400.3|2396.8|2402.7|2399.2|2400.2|2396.8|169
1617149400000|2021-03-31 00:10:00|2400.6|2397.1|2401.3|2397.8|2401.8|2398.6|2400.1|2396.9|220
1617149700000|2021-03-31 00:15:00|2401.2|2397.7|2400.3|2396.8|2401.4|2397.9|2397.8|2395.1|268
1617150000000|2021-03-31 00:20:00|2400.4|2396.9|2403.2|2399.7|2403.3|2399.8|2399.6|2396.6|171
1617150300000|2021-03-31 00:25:00|2403.3|2399.8|2403.5|2400|2405|2401.8|2402.4|2398.9|194
1617150600000|2021-03-31 00:30:00|2403.3|2399.8|2406.9|2403.4|2407.5|2404|2403.3|2399.8|349
1617150900000|2021-03-31 00:35:00|2406.8|2403.3|2404.7|2401.2|2407.2|2403.7|2403.6|2400.5|444
1617151200000|2021-03-31 00:40:00|2404.6|2401.1|2406.8|2403.3|2406.8|2403.8|2404.2|2400.7|328
1617151500000|2021-03-31 00:45:00|2406.7|2403.2|2406.3|2404.3|2408|2404.7|2405.3|2402.6|233
1617151800000|2021-03-31 00:50:00|2406.4|2404.4|2407.8|2404.3|2407.9|2404.4|2404.9|2401.4|405
1617152100000|2021-03-31 00:55:00|2407.6|2404.1|2407.6|2404.1|2408.7|2405.2|2405.9|2402.4|435
1617152400000|2021-03-31 01:00:00|2407.3|2403.8|2407.1|2403.6|2415|2411.5|2402.1|2398.6|1057
1617152700000|2021-03-31 01:05:00|2406.5|2403|2408.3|2404.8|2408.5|2405.3|2403|2399.5|648
1617153000000|2021-03-31 01:10:00|2408.1|2404.6|2409.4|2405.9|2410.4|2407|2406.8|2403.3|508
1617153300000|2021-03-31 01:15:00|2409.5|2406|2409.3|2405.8|2411.4|2408.5|2408.7|2405.2|544
1617153600000|2021-03-31 01:20:00|2408.9|2405.4|2403.6|2400.1|2411.1|2408.3|2403|2399.5|594
1617153900000|2021-03-31 01:25:00|2403.7|2400.2|2403.5|2400|2405.4|2401.9|2401.5|2398|572
1617154200000|2021-03-31 01:30:00|2403.7|2400.2|2401.8|2398.3|2403.7|2400.2|2398.4|2395.5|725
1617154500000|2021-03-31 01:35:00|2401.7|2398.2|2397.8|2394.3|2402|2398.5|2396.4|2392.9|788
1617154800000|2021-03-31 01:40:00|2398|2394.5|2384.5|2381|2398|2394.5|2384.5|2381|891
1617155100000|2021-03-31 01:45:00|2384.6|2381.1|2380.5|2377|2387.3|2383.8|2379.1|2376.2|912
1617155400000|2021-03-31 01:50:00|2380.6|2377.1|2387.6|2384.1|2388.5|2385.3|2380.2|2376.7|704
1617155700000|2021-03-31 01:55:00|2387.5|2384|2393.2|2389.7|2394.6|2391.1|2386.4|2382.9|643
1617156000000|2021-03-31 02:00:00|2393.1|2389.6|2393.2|2389.7|2393.7|2390.2|2389.9|2386.4|595
1617156300000|2021-03-31 02:05:00|2393.5|2390|2396.8|2393.3|2397.2|2393.8|2391.9|2388.6|473
1617156600000|2021-03-31 02:10:00|2396.6|2393.1|2395.2|2391.7|2397.5|2394.5|2394.3|2390.8|437
1617156900000|2021-03-31 02:15:00|2395.3|2391.8|2395.2|2391.7|2395.5|2392|2393|2389.5|324
1617157200000|2021-03-31 02:20:00|2395|2391.5|2393.7|2390.2|2395.4|2392.2|2392.8|2389.9|257
1617157500000|2021-03-31 02:25:00|2393.6|2390.1|2392.9|2389.4|2393.6|2390.4|2391.8|2388.3|289
1617157800000|2021-03-31 02:30:00|2392.8|2389.3|2386.3|2382.8|2393.6|2390.6|2385.6|2382.7|584
1617158100000|2021-03-31 02:35:00|2386.4|2382.9|2390|2388|2390.7|2388.1|2383.8|2381.2|593
1617158400000|2021-03-31 02:40:00|2390.1|2388.1|2391.7|2388.2|2392.4|2389.7|2389.3|2386.6|452
1617158700000|2021-03-31 02:45:00|2391.6|2388.1|2391.7|2389.7|2392.9|2390.2|2390.4|2387.3|449
1617159000000|2021-03-31 02:50:00|2391.8|2389.8|2387.5|2385.5|2392.1|2390.1|2387.4|2385.4|451
1617159300000|2021-03-31 02:55:00|2387.4|2385.4|2386.4|2382.9|2389.9|2387.5|2384.1|2380.8|611
1617159600000|2021-03-31 03:00:00|2385.6|2383.6|2388.9|2385.4|2389.5|2386.7|2384.3|2381.1|618
1617159900000|2021-03-31 03:05:00|2389|2385.5|2390.2|2386.7|2390.7|2387.2|2386.2|2383.6|543
1617160200000|2021-03-31 03:10:00|2390.1|2386.6|2388.5|2385|2390.9|2388.2|2386.3|2383.9|530
1617160500000|2021-03-31 03:15:00|2388.4|2384.9|2384.8|2381.3|2389.7|2387.5|2382.4|2379.2|706
1617160800000|2021-03-31 03:20:00|2385.1|2381.6|2385.1|2381.6|2386.9|2383.8|2382.9|2380.3|512
1617161100000|2021-03-31 03:25:00|2385|2381.5|2385.6|2383.6|2386.3|2383.8|2381.3|2378.2|590
1617161400000|2021-03-31 03:30:00|2385.7|2383.7|2385.8|2383.8|2387.1|2384.8|2385.4|2382.5|231
1617161700000|2021-03-31 03:35:00|2385.7|2383.7|2387.2|2385.2|2387.7|2385.5|2384.4|2381.8|214
1617162000000|2021-03-31 03:40:00|2387.4|2385.4|2388.5|2386.5|2389.9|2387|2386.6|2384.2|220
1617162300000|2021-03-31 03:45:00|2388.6|2386.6|2388.7|2386.7|2390.4|2387.6|2387.8|2385.2|275
1617162600000|2021-03-31 03:50:00|2388.6|2386.6|2388.7|2386.7|2389.6|2387.2|2388.1|2385.4|213
1617162900000|2021-03-31 03:55:00|2388.6|2386.6|2388.1|2386.1|2388.9|2386.7|2387.5|2385|180
1617163200000|2021-03-31 04:00:00|2388|2386|2386.2|2384.2|2388.3|2386.3|2386.1|2383.6|217
1617163500000|2021-03-31 04:05:00|2386|2384|2386.8|2384.8|2389|2386.5|2385.5|2383.5|254
1617163800000|2021-03-31 04:10:00|2386.6|2384.6|2387.9|2385.9|2388.1|2386.1|2386.5|2384.3|164
1617164100000|2021-03-31 04:15:00|2387.8|2385.8|2386.4|2384.4|2388.4|2386.1|2386.3|2384.2|176
1617164400000|2021-03-31 04:20:00|2386.3|2384.3|2386.8|2384.8|2388|2385.5|2386.1|2383.3|194
1617164700000|2021-03-31 04:25:00|2386.9|2384.9|2387.4|2385.4|2387.5|2385.5|2386.6|2384.6|144
1617165000000|2021-03-31 04:30:00|2387.5|2385.5|2389|2387|2389|2387|2387.1|2385.1|114
1617165300000|2021-03-31 04:35:00|2388.9|2386.9|2389.9|2387.9|2390.1|2388.1|2388.5|2386.5|136
1617165600000|2021-03-31 04:40:00|2389.8|2387.8|2390.1|2388.1|2391.8|2389.1|2389.1|2386.6|221
1617165900000|2021-03-31 04:45:00|2390.2|2388.2|2390.8|2387.3|2391.2|2388.7|2389.8|2386.8|177
1617166200000|2021-03-31 04:50:00|2390.7|2387.2|2390|2386.5|2391.5|2388.4|2388.6|2385.8|206
1617166500000|2021-03-31 04:55:00|2389.7|2386.2|2389.2|2385.7|2390.5|2387.3|2388.5|2385.7|208
1617166800000|2021-03-31 05:00:00|2389.3|2385.8|2389.8|2386.3|2390.8|2387.9|2388.2|2384.7|208
1617167100000|2021-03-31 05:05:00|2389.7|2386.2|2387.5|2384|2389.9|2386.6|2387|2383.5|183
1617167400000|2021-03-31 05:10:00|2387.4|2383.9|2387.8|2384.3|2389.1|2385.9|2387.1|2383.6|204
1617167700000|2021-03-31 05:15:00|2387.6|2384.1|2389.3|2385.8|2389.7|2386.2|2387.5|2384|164
1617168000000|2021-03-31 05:20:00|2389.2|2385.7|2390.7|2387.2|2391.6|2388.4|2389.1|2385.6|227
1617168300000|2021-03-31 05:25:00|2390.5|2387|2391.1|2387.6|2391.5|2388|2389.4|2385.9|228
1617168600000|2021-03-31 05:30:00|2391|2387.5|2396.5|2393|2398.6|2395.1|2389.7|2386.2|734
1617168900000|2021-03-31 05:35:00|2396.3|2392.8|2394.2|2390.7|2397.1|2394.3|2393.1|2389.6|418
1617169200000|2021-03-31 05:40:00|2394.1|2390.6|2389.2|2385.7|2394.2|2390.7|2389.2|2385.7|389
1617169500000|2021-03-31 05:45:00|2389.1|2385.6|2392.6|2389.1|2392.8|2389.3|2389|2385.5|320
1617169800000|2021-03-31 05:50:00|2392.5|2389|2396.5|2393|2396.7|2393.2|2391.7|2388.2|390
1617170100000|2021-03-31 05:55:00|2396.8|2393.3|2398.6|2395.1|2399.3|2395.8|2395.1|2391.7|481
1617170400000|2021-03-31 06:00:00|2398.7|2395.2|2393.4|2391.4|2399.1|2395.6|2393|2390.2|630
1617170700000|2021-03-31 06:05:00|2393.5|2391.5|2395.1|2393.1|2395.5|2393.2|2391.1|2388.4|502
1617171000000|2021-03-31 06:10:00|2395|2393|2396.6|2394.6|2397.9|2395.1|2394.6|2391.6|487
1617171300000|2021-03-31 06:15:00|2396.5|2394.5|2399.4|2397.4|2401.5|2398.2|2396.1|2393.6|550
1617171600000|2021-03-31 06:20:00|2399.8|2397.8|2398.4|2396.4|2400.4|2397.8|2397.3|2394.7|484
1617171900000|2021-03-31 06:25:00|2398.3|2396.3|2401.7|2398.2|2402.5|2399.5|2397.7|2395.7|577
1617172200000|2021-03-31 06:30:00|2401.5|2398|2408.1|2404.6|2408.9|2406.9|2400.5|2398|825
1617172500000|2021-03-31 06:35:00|2407.9|2404.4|2411.7|2408.2|2412.6|2409.1|2407.5|2404|695
1617172800000|2021-03-31 06:40:00|2411.6|2408.1|2411|2409|2414|2410.5|2409.3|2406.7|544
1617173100000|2021-03-31 06:45:00|2410.8|2408.8|2413.4|2411.4|2414.5|2411.9|2409.8|2407.8|596
1617173400000|2021-03-31 06:50:00|2413.6|2411.6|2414.8|2412.8|2416.9|2414.3|2413.3|2411|507
1617173700000|2021-03-31 06:55:00|2414.9|2412.9|2414.7|2412.7|2418|2415.1|2413.7|2411|600
1617174000000|2021-03-31 07:00:00|2415|2413|2410.4|2408.4|2415|2413|2409.4|2407.4|415
1617174300000|2021-03-31 07:05:00|2410.3|2408.3|2415.3|2413.3|2415.4|2413.4|2410.2|2408.2|532
1617174600000|2021-03-31 07:10:00|2415.2|2413.2|2418.4|2416.4|2420.8|2418.8|2414.7|2412.7|665
1617174900000|2021-03-31 07:15:00|2418.5|2416.5|2417.2|2415.2|2419.4|2417.4|2416.9|2414.9|539
1617175200000|2021-03-31 07:20:00|2417.3|2415.3|2419.3|2417.3|2420.2|2417.7|2417|2415|469
1617175500000|2021-03-31 07:25:00|2419.4|2417.4|2417.5|2415.5|2420.1|2417.4|2416.7|2414.1|376
1617175800000|2021-03-31 07:30:00|2417.4|2415.4|2414.7|2412.7|2417.9|2415.6|2413.3|2410.8|327
1617176100000|2021-03-31 07:35:00|2414.8|2412.8|2414.7|2412.7|2418.6|2416.6|2414.7|2412.1|433
1617176400000|2021-03-31 07:40:00|2414.8|2412.8|2411.5|2409.5|2415|2413|2411|2409|424
1617176700000|2021-03-31 07:45:00|2411.4|2409.4|2413.4|2409.9|2414.1|2411.7|2411.1|2408.1|337
1617177000000|2021-03-31 07:50:00|2413.3|2409.8|2413.6|2411.6|2414.3|2412.3|2411.9|2409.5|261
1617177300000|2021-03-31 07:55:00|2413.4|2411.4|2410.6|2408.6|2415.4|2413.4|2410.3|2407.8|310
1617177600000|2021-03-31 08:00:00|2410.5|2408.5|2412.4|2410.4|2414|2411.6|2410.5|2408.5|327
1617177900000|2021-03-31 08:05:00|2412.5|2410.5|2412.2|2410.2|2413.2|2410.7|2409.5|2407|425
1617178200000|2021-03-31 08:10:00|2412.1|2410.1|2408.2|2406.2|2414.1|2411.7|2408|2406|384
1617178500000|2021-03-31 08:15:00|2408.4|2406.4|2410.8|2408.8|2411.9|2409.9|2408.1|2406.1|415
1617178800000|2021-03-31 08:20:00|2410.9|2408.9|2411.7|2409.7|2412.2|2410.2|2410.3|2408.3|412
1617179100000|2021-03-31 08:25:00|2411.5|2409.5|2411.9|2408.4|2413|2410.4|2411|2408.2|346
1617179400000|2021-03-31 08:30:00|2412|2408.5|2409.1|2407.1|2412.3|2409.9|2408.7|2406.3|379
1617179700000|2021-03-31 08:35:00|2409|2407|2411.6|2408.1|2411.7|2408.2|2407|2405|379
1617180000000|2021-03-31 08:40:00|2411.7|2408.2|2409.2|2405.7|2412|2408.5|2407.8|2405.2|468
1617180300000|2021-03-31 08:45:00|2409.3|2405.8|2412.7|2409.2|2412.9|2409.4|2406.7|2404.2|358
1617180600000|2021-03-31 08:50:00|2412.5|2409|2414.7|2411.2|2415.1|2411.6|2412.1|2409|466
1617180900000|2021-03-31 08:55:00|2414.8|2411.3|2416.1|2412.6|2417.5|2414.6|2413.8|2411.2|571
1617181200000|2021-03-31 09:00:00|2415.3|2413.3|2413.6|2411.6|2416.2|2413.4|2413.3|2409.9|517
1617181500000|2021-03-31 09:05:00|2413.8|2411.8|2412.2|2410.2|2415.3|2412.2|2411.8|2409.3|529
1617181800000|2021-03-31 09:10:00|2411.8|2409.8|2414.2|2412.2|2415|2412.5|2411.8|2409.8|437
1617182100000|2021-03-31 09:15:00|2414.4|2412.4|2413|2411|2415.6|2412.4|2412.8|2410.4|411
1617182400000|2021-03-31 09:20:00|2412.9|2410.9|2412.6|2410.6|2414.1|2412.1|2412.3|2409.4|356
1617182700000|2021-03-31 09:25:00|2412.5|2410.5|2412.4|2410.4|2413.2|2410.9|2411.8|2409.2|262
1617183000000|2021-03-31 09:30:00|2412.3|2410.3|2411.1|2409.1|2413|2410.8|2410.4|2407.8|263
1617183300000|2021-03-31 09:35:00|2411|2409|2411.8|2409.8|2413|2410.7|2411|2408.7|253
1617183600000|2021-03-31 09:40:00|2411.7|2409.7|2411.4|2409.4|2412.5|2410.3|2411.2|2408.5|248
1617183900000|2021-03-31 09:45:00|2411.5|2409.5|2409.5|2407.5|2411.7|2409.7|2409.2|2406.6|337
1617184200000|2021-03-31 09:50:00|2409.6|2407.6|2408.3|2406.3|2410|2408|2407.7|2405.6|295
1617184500000|2021-03-31 09:55:00|2408.1|2406.1|2407.6|2405.6|2409.2|2406.8|2407.5|2405.5|250
1617184800000|2021-03-31 10:00:00|2407.5|2405.5|2408.5|2406.5|2409.6|2407.6|2406.7|2404.7|378
1617185100000|2021-03-31 10:05:00|2408.6|2406.6|2406.8|2404.8|2409.8|2407.8|2406.2|2404.2|300
1617185400000|2021-03-31 10:10:00|2406.7|2404.7|2407.7|2405.7|2408.3|2406.3|2406.2|2404.2|330
1617185700000|2021-03-31 10:15:00|2407.8|2405.8|2407.8|2404.3|2410.3|2408.1|2406.8|2404.3|316
1617186000000|2021-03-31 10:20:00|2407.9|2404.4|2407.8|2405.8|2408.5|2406.2|2406|2403.4|319
1617186300000|2021-03-31 10:25:00|2407.7|2405.7|2408.2|2406.2|2408.5|2406.5|2406.5|2404|255
1617186600000|2021-03-31 10:30:00|2408.3|2406.3|2412.3|2410.3|2412.4|2410.4|2408.1|2406.1|283
1617186900000|2021-03-31 10:35:00|2412.5|2410.5|2410.6|2408.6|2412.8|2410.8|2409.6|2407.6|260
1617187200000|2021-03-31 10:40:00|2410.5|2408.5|2410.3|2408.3|2411.5|2408.7|2409.3|2407.3|283
1617187500000|2021-03-31 10:45:00|2410.4|2408.4|2407.8|2405.8|2410.6|2408.6|2407.4|2405.4|235
1617187800000|2021-03-31 10:50:00|2407.7|2405.7|2406.4|2404.4|2409.3|2407.3|2406|2404|302
1617188100000|2021-03-31 10:55:00|2406.5|2404.5|2406|2404|2407.6|2405.4|2405.8|2403.6|235
1617188400000|2021-03-31 11:00:00|2406.1|2404.1|2410.6|2408.6|2410.7|2408.7|2403.2|2401.2|499
1617188700000|2021-03-31 11:05:00|2410.2|2408.2|2410.2|2408.2|2411.2|2409.2|2408.7|2406.7|310
1617189000000|2021-03-31 11:10:00|2410.1|2408.1|2413.1|2411.1|2414.9|2411.5|2409.7|2407.7|299
1617189300000|2021-03-31 11:15:00|2412.5|2410.5|2411.6|2409.6|2414.7|2412.7|2411.5|2409.5|394
1617189600000|2021-03-31 11:20:00|2411.5|2409.5|2408.9|2406.9|2412.1|2410.1|2408.7|2406.7|248
1617189900000|2021-03-31 11:25:00|2408.8|2406.8|2408.9|2406.9|2409.7|2407.5|2407.7|2405.2|398
1617190200000|2021-03-31 11:30:00|2409|2407|2408|2406|2410.7|2408.2|2407.3|2404.8|407
1617190500000|2021-03-31 11:35:00|2407.9|2405.9|2408|2406|2410.5|2408.5|2407.7|2405.7|291
1617190800000|2021-03-31 11:40:00|2407.9|2405.9|2406.1|2404.1|2408.8|2406|2405.5|2403.5|363
1617191100000|2021-03-31 11:45:00|2406|2404|2410|2408|2410.8|2408.8|2406|2404|340
1617191400000|2021-03-31 11:50:00|2409.9|2407.9|2407.7|2405.7|2410.7|2408.7|2407.5|2405.2|365
1617191700000|2021-03-31 11:55:00|2407.8|2405.8|2405.7|2403.7|2408.9|2406.9|2405.6|2403.6|428
1617192000000|2021-03-31 12:00:00|2405.9|2403.9|2404.3|2402.3|2409.1|2407.1|2403.2|2400.8|519
1617192300000|2021-03-31 12:05:00|2404.1|2402.1|2402.6|2400.6|2405|2403|2401|2399|587
1617192600000|2021-03-31 12:10:00|2403|2401|2404.9|2399.8|2407.5|2403.7|2403|2399.8|455
1617192900000|2021-03-31 12:15:00|2405.2|2401.7|2408.5|2406.5|2411.8|2408.7|2404.5|2401|805
1617193200000|2021-03-31 12:20:00|2408.6|2406.6|2402|2400|2409.2|2407.2|2401.3|2399.3|768
1617193500000|2021-03-31 12:25:00|2401.9|2399.9|2406.2|2404.2|2406.4|2404.4|2401.6|2399.6|571
1617193800000|2021-03-31 12:30:00|2406.4|2404.4|2409.5|2407.5|2410.1|2408.1|2405.4|2403.4|615
1617194100000|2021-03-31 12:35:00|2409.4|2407.4|2412.8|2410.8|2413.1|2411.1|2408.3|2406.3|531
1617194400000|2021-03-31 12:40:00|2412.7|2410.7|2412.9|2410.9|2413.4|2411.4|2410.4|2408.4|625
1617194700000|2021-03-31 12:45:00|2412.8|2410.8|2408.8|2406.8|2412.9|2410.9|2408.1|2406.1|511
1617195000000|2021-03-31 12:50:00|2408.7|2406.7|2408.7|2406.7|2409.5|2407.5|2407.3|2405.3|394
1617195300000|2021-03-31 12:55:00|2408.6|2406.6|2406.8|2404.8|2408.9|2406.9|2406.5|2404.5|346
1617195600000|2021-03-31 13:00:00|2406.9|2404.9|2411|2409|2413.3|2411.3|2406.9|2404.9|720
1617195900000|2021-03-31 13:05:00|2411.2|2409.2|2411.8|2409.8|2412.4|2410.4|2407|2405|512
1617196200000|2021-03-31 13:10:00|2411.7|2409.7|2406.7|2404.7|2411.7|2409.7|2405.8|2403.8|631
1617196500000|2021-03-31 13:15:00|2406.8|2404.8|2408|2406|2409|2406.8|2405.3|2403.3|478
1617196800000|2021-03-31 13:20:00|2407.9|2405.9|2406.7|2404.7|2409.4|2407.4|2405.9|2403.9|466
1617197100000|2021-03-31 13:25:00|2406.8|2404.8|2405.5|2403.5|2408.5|2406.5|2405.4|2403.4|396
1617197400000|2021-03-31 13:30:00|2405.4|2403.4|2412.1|2410.1|2412.9|2410.9|2403.1|2401.1|634
1617197700000|2021-03-31 13:35:00|2412.3|2410.3|2408.5|2406.5|2412.4|2410.4|2407.6|2405.6|633
1617198000000|2021-03-31 13:40:00|2408.6|2406.6|2406|2404|2409|2407|2405.9|2403.9|662
1617198300000|2021-03-31 13:45:00|2405.9|2403.9|2410.4|2408.4|2410.5|2408.5|2399.3|2396.7|978
1617198600000|2021-03-31 13:50:00|2410.5|2408.5|2415.4|2413.4|2416.6|2414.4|2410.4|2408.4|994
1617198900000|2021-03-31 13:55:00|2415.5|2413.5|2417.3|2413.8|2419.9|2417.3|2415.3|2413.3|996
1617199200000|2021-03-31 14:00:00|2416.6|2414.6|2415.7|2413.7|2418.4|2415.9|2412.8|2410.1|946
1617199500000|2021-03-31 14:05:00|2415.9|2413.9|2421.2|2419.2|2421.7|2419.7|2415.8|2413.8|726
1617199800000|2021-03-31 14:10:00|2421.3|2419.3|2427.7|2425.7|2428.3|2426.3|2420.6|2418.6|900
1617200100000|2021-03-31 14:15:00|2428|2426|2430.7|2427.2|2431.4|2428.6|2424.1|2422.1|758
1617200400000|2021-03-31 14:20:00|2430.6|2427.1|2425.3|2423.3|2430.7|2428|2424.7|2422.2|1033
1617200700000|2021-03-31 14:25:00|2425.4|2423.4|2425|2423|2427.8|2425.4|2424.1|2422.1|953
1617201000000|2021-03-31 14:30:00|2425.1|2423.1|2426.1|2424.1|2428.7|2426.7|2425.1|2423.1|759
1617201300000|2021-03-31 14:35:00|2425.9|2423.9|2430.3|2428.3|2432.1|2430.1|2425.8|2423.8|626
1617201600000|2021-03-31 14:40:00|2430.4|2428.4|2429|2427|2432|2429.3|2426.8|2424.8|682
1617201900000|2021-03-31 14:45:00|2429.1|2427.1|2434.4|2432.4|2436.2|2434.2|2429.1|2427.1|700
1617202200000|2021-03-31 14:50:00|2434.8|2432.8|2437|2435|2440.4|2438.4|2433|2430.3|686
1617202500000|2021-03-31 14:55:00|2436.9|2434.9|2433.4|2431.4|2439.4|2437.4|2432.3|2430.3|700
1617202800000|2021-03-31 15:00:00|2433.3|2431.3|2432.2|2430.2|2436.8|2434.8|2430.7|2428.7|686
1617203100000|2021-03-31 15:05:00|2432.1|2430.1|2429.2|2427.2|2433.1|2431.1|2427.2|2425.2|638
1617203400000|2021-03-31 15:10:00|2429.3|2427.3|2431.1|2429.1|2433.1|2431.1|2427.9|2425.9|715
1617203700000|2021-03-31 15:15:00|2431.4|2429.4|2429.9|2427.9|2431.8|2429.8|2429|2427|573
1617204000000|2021-03-31 15:20:00|2430|2428|2430.4|2428.4|2431.3|2429.3|2428.5|2426.5|459
1617204300000|2021-03-31 15:25:00|2430.5|2428.5|2428.9|2426.9|2431.7|2429.7|2427.1|2425.1|582
1617204600000|2021-03-31 15:30:00|2429|2427|2426.5|2424.5|2429.5|2427.5|2426.5|2424.5|525
1617204900000|2021-03-31 15:35:00|2426.8|2424.8|2427.7|2425.7|2428|2426|2425.8|2423.8|431
1617205200000|2021-03-31 15:40:00|2427.5|2425.5|2430.3|2428.3|2430.7|2428.7|2426.9|2424.9|472
1617205500000|2021-03-31 15:45:00|2430.4|2428.4|2433.5|2431.5|2434|2432|2429.1|2427.1|590
1617205800000|2021-03-31 15:50:00|2433.4|2431.4|2434.6|2432.6|2434.7|2432.7|2432.4|2430.4|419
1617206100000|2021-03-31 15:55:00|2434.7|2432.7|2433.7|2431.7|2435.3|2433.3|2431.6|2429.6|486
1617206400000|2021-03-31 16:00:00|2433.8|2431.8|2434.2|2432.2|2435.9|2433.9|2432.2|2430.2|438
1617206700000|2021-03-31 16:05:00|2434.3|2432.3|2435.6|2433.6|2435.8|2433.8|2433.8|2431.8|357
1617207000000|2021-03-31 16:10:00|2435.7|2433.7|2438.6|2436.6|2441.8|2439.8|2434|2432|437
1617207300000|2021-03-31 16:15:00|2438.4|2436.4|2439.1|2437.1|2440.4|2438.4|2437.8|2435.8|428
1617207600000|2021-03-31 16:20:00|2439.2|2437.2|2438.5|2436.5|2440.5|2438.5|2437.7|2435.7|463
1617207900000|2021-03-31 16:25:00|2438.4|2436.4|2438.3|2436.3|2441.7|2439.7|2438|2436|535
1617208200000|2021-03-31 16:30:00|2438.4|2436.4|2442.6|2440.6|2443.4|2441.4|2438.4|2436.4|454
1617208500000|2021-03-31 16:35:00|2442.7|2440.7|2441.2|2439.2|2446.5|2444.5|2441.2|2438.6|482
1617208800000|2021-03-31 16:40:00|2441.3|2439.3|2443.2|2441.2|2444.7|2442.1|2441.2|2439.2|492
1617209100000|2021-03-31 16:45:00|2443.1|2441.1|2441.8|2439.8|2444.3|2441.6|2441.5|2439.5|354
1617209400000|2021-03-31 16:50:00|2441.9|2439.9|2441.4|2439.4|2442.3|2440.3|2440.7|2438.7|300
1617209700000|2021-03-31 16:55:00|2441.3|2439.3|2441.6|2439.6|2442|2440|2441|2439|208
1617210000000|2021-03-31 17:00:00|2441.8|2439.8|2440.8|2438.8|2443.9|2441.9|2440.7|2438.7|346
1617210300000|2021-03-31 17:05:00|2441.1|2439.1|2442.2|2440.2|2442.5|2440.5|2440.2|2438.2|278
1617210600000|2021-03-31 17:10:00|2442.3|2440.3|2449.2|2447.2|2450.8|2448.2|2442.1|2440.1|616
1617210900000|2021-03-31 17:15:00|2449.3|2447.3|2445.8|2443.8|2450.5|2448.5|2445.5|2443.5|511
1617211200000|2021-03-31 17:20:00|2445.9|2443.9|2451.4|2449.4|2452|2450|2444.5|2442.1|589
1617211500000|2021-03-31 17:25:00|2451.3|2449.3|2449.6|2447.6|2454.1|2452.1|2449.4|2447.4|475
1617211800000|2021-03-31 17:30:00|2449.5|2447.5|2450.8|2448.8|2451.8|2449.8|2449.2|2447.2|434
1617212100000|2021-03-31 17:35:00|2451|2449|2448.1|2444.6|2451.9|2449.9|2446.5|2444.5|418
1617212400000|2021-03-31 17:40:00|2448.3|2444.8|2445.2|2443.2|2448.3|2445.5|2444.7|2442|533
1617212700000|2021-03-31 17:45:00|2445.1|2443.1|2441.3|2439.3|2446.7|2443.7|2440.9|2438.2|498
1617213000000|2021-03-31 17:50:00|2441.2|2439.2|2441|2439|2444.1|2441.4|2440|2437.5|430
1617213300000|2021-03-31 17:55:00|2441.8|2438.3|2440.6|2438.6|2442.8|2440.5|2439.2|2437.2|456
1617213600000|2021-03-31 18:00:00|2440.5|2438.5|2440.1|2436.6|2441.8|2439.8|2438.6|2435.7|575
1617213900000|2021-03-31 18:05:00|2440|2436.5|2440|2438|2440.2|2438.2|2437.7|2434.8|512
1617214200000|2021-03-31 18:10:00|2440.2|2438.2|2439.3|2437.3|2441.9|2439.7|2439.1|2436.9|323
1617214500000|2021-03-31 18:15:00|2439|2437|2441.3|2439.3|2441.4|2439.4|2439|2437|338
1617214800000|2021-03-31 18:20:00|2441.2|2439.2|2440.8|2438.8|2442.7|2440.7|2440.4|2438.4|275
1617215100000|2021-03-31 18:25:00|2440.9|2438.9|2444.4|2442.4|2444.5|2442.5|2440.6|2438.6|326
1617215400000|2021-03-31 18:30:00|2444.2|2442.2|2441.3|2439.3|2444.3|2442.3|2441|2439|245
1617215700000|2021-03-31 18:35:00|2441.4|2439.4|2439.8|2437.8|2441.5|2439.5|2439|2437|205
1617216000000|2021-03-31 18:40:00|2439.7|2437.7|2439.6|2437.6|2442.9|2440.9|2439.5|2437.5|272
1617216300000|2021-03-31 18:45:00|2439.7|2437.7|2440.4|2438.4|2442.2|2440.2|2439.1|2437.1|345
1617216600000|2021-03-31 18:50:00|2440.5|2438.5|2441.1|2437.6|2441.3|2439|2439|2436.5|388
1617216900000|2021-03-31 18:55:00|2441.3|2437.8|2439.8|2437.8|2442.4|2439.3|2438.4|2435.7|540
1617217200000|2021-03-31 19:00:00|2439.7|2437.7|2442.4|2440.4|2443|2441|2439.1|2437.1|368
1617217500000|2021-03-31 19:05:00|2443.2|2441.2|2442.7|2440.7|2443.5|2441.4|2439.9|2437.9|293
1617217800000|2021-03-31 19:10:00|2442.8|2440.8|2444.2|2442.2|2446.5|2444.5|2442.8|2440.8|334
1617218100000|2021-03-31 19:15:00|2444|2442|2446.2|2444.2|2446.9|2444.5|2444|2442|278
1617218400000|2021-03-31 19:20:00|2446.7|2444.7|2444.8|2442.8|2447.5|2445.5|2444.6|2442.6|249
1617218700000|2021-03-31 19:25:00|2444.7|2442.7|2443.5|2441.5|2445.2|2443.2|2443.2|2441.2|194
1617219000000|2021-03-31 19:30:00|2443.6|2441.6|2441.4|2439.4|2444.5|2442.5|2441.2|2439.2|230
1617219300000|2021-03-31 19:35:00|2441.3|2439.3|2442.1|2438.6|2442.8|2440.6|2441.1|2438.2|239
1617219600000|2021-03-31 19:40:00|2441.1|2439.1|2442.1|2438.6|2442.8|2439.7|2440.9|2438.2|246
1617219900000|2021-03-31 19:45:00|2442.2|2438.7|2442|2438.5|2442.8|2440.1|2440.4|2437.8|305
1617220200000|2021-03-31 19:50:00|2441.9|2438.4|2445.3|2441.8|2445.7|2442.7|2440.7|2438.1|376
1617220500000|2021-03-31 19:55:00|2445.4|2441.9|2445.3|2443.3|2446.7|2444.7|2443.6|2440.9|478
1617220800000|2021-03-31 20:00:00|2445.2|2443.2|2444.9|2442.9|2445.7|2443.7|2444.1|2441.5|199
1617221100000|2021-03-31 20:05:00|2445|2443|2443|2439.5|2445|2443|2441.9|2439.1|172
1617221400000|2021-03-31 20:10:00|2443.1|2439.6|2442.4|2440.4|2443.2|2440.7|2441.4|2438.8|162
1617221700000|2021-03-31 20:15:00|2443.2|2439.7|2442.8|2440.8|2443.6|2440.9|2442.3|2439.6|82
1617222000000|2021-03-31 20:20:00|2442.7|2440.7|2442.7|2440.7|2444.6|2441.8|2442.6|2439.8|93
1617222300000|2021-03-31 20:25:00|2442.6|2440.6|2443.3|2439.8|2443.8|2441.3|2442.1|2439.4|99
1617222600000|2021-03-31 20:30:00|2442.5|2440.5|2444.2|2440.7|2444.5|2441.3|2442.4|2439.5|94
1617222900000|2021-03-31 20:35:00|2444.1|2440.6|2443.1|2441.1|2444.2|2441.5|2442.7|2439.7|84
1617223200000|2021-03-31 20:40:00|2443.2|2441.2|2443.8|2440.3|2444.1|2441.4|2442.9|2440.1|55
1617223500000|2021-03-31 20:45:00|2444|2440.5|2443.7|2440.2|2444|2440.5|2442.3|2438.8|148
1617223800000|2021-03-31 20:50:00|2443.4|2439.9|2442.2|2438.7|2443.9|2440.4|2441.9|2438.4|173
1617224100000|2021-03-31 20:55:00|2442.3|2438.8|2442.7|2439.2|2443.4|2439.9|2442|2438.5|157
1617228000000|2021-03-31 22:00:00|2445.4|2441.9|2445.2|2441.7|2448.2|2443.1|2444.5|2440.5|266
1617228300000|2021-03-31 22:05:00|2445.4|2441.9|2444.5|2441|2445.5|2442|2444.1|2440.6|130
1617228600000|2021-03-31 22:10:00|2444.4|2440.9|2444.6|2441.1|2445.8|2442.3|2444.4|2440.9|115
1617228900000|2021-03-31 22:15:00|2444.5|2441|2444.5|2441|2445.6|2441.4|2442.7|2439.2|156
1617229200000|2021-03-31 22:20:00|2444.6|2441.1|2444.6|2441.1|2445.4|2441.9|2443.7|2440.2|133
1617229500000|2021-03-31 22:25:00|2444.7|2441.2|2445.8|2442.3|2446.1|2442.6|2443.9|2440.4|140
1617229800000|2021-03-31 22:30:00|2446|2442.5|2445.4|2441.9|2447|2443.5|2444.7|2441.2|190
1617230100000|2021-03-31 22:35:00|2445.3|2441.8|2446.5|2443|2446.5|2443|2445.2|2441.7|145
1617230400000|2021-03-31 22:40:00|2446.3|2442.8|2446.5|2443|2447.2|2443.7|2446.1|2442.6|78
1617230700000|2021-03-31 22:45:00|2446.4|2442.9|2446.4|2442.9|2448.4|2444.9|2446.1|2442.6|157
1617231000000|2021-03-31 22:50:00|2446.5|2443|2446.3|2442.8|2446.9|2443.4|2446.1|2442.6|102
1617231300000|2021-03-31 22:55:00|2446.5|2443|2445|2441.5|2446.6|2443.1|2445|2441.5|133
1617231600000|2021-03-31 23:00:00|2445.1|2441.6|2444.5|2441|2445.4|2441.9|2443.7|2440.2|201
1617231900000|2021-03-31 23:05:00|2444.6|2441.1|2444.2|2440.7|2444.7|2441.2|2443.5|2440|109
1617232200000|2021-03-31 23:10:00|2444.4|2440.9|2445.8|2442.3|2446.1|2442.6|2443.6|2440.1|116
1617232500000|2021-03-31 23:15:00|2445.7|2442.2|2446.6|2443.1|2447|2443.5|2445|2441.5|136
1617232800000|2021-03-31 23:20:00|2446.5|2443|2446.3|2442.8|2446.8|2443.7|2445.4|2441.9|167
1617233100000|2021-03-31 23:25:00|2446.4|2442.9|2445.3|2441.8|2446.6|2443.1|2445.1|2441.6|149
1617233400000|2021-03-31 23:30:00|2445.4|2441.9|2446|2442.5|2446.2|2442.7|2444.2|2441.3|121
1617233700000|2021-03-31 23:35:00|2446.1|2442.6|2448.1|2444.6|2448.2|2444.7|2445.7|2442.2|116
1617234000000|2021-03-31 23:40:00|2447.8|2444.3|2447.2|2443.7|2448.5|2445.5|2446.3|2443.4|192
1617234300000|2021-03-31 23:45:00|2447.3|2443.8|2446.5|2443|2447.4|2443.9|2445.9|2442.4|150
1617234600000|2021-03-31 23:50:00|2446.8|2443.3|2447.6|2444.1|2447.7|2444.2|2446|2442.5|84
1617234900000|2021-03-31 23:55:00|2447.5|2444|2445.1|2441.6|2447.6|2444.1|2444.8|2441.3|72
1617235200000|2021-04-01 00:00:00|2444.9|2441.4|2442.6|2439.1|2446.8|2443.3|2442.2|2438.7|339
1617235500000|2021-04-01 00:05:00|2442.5|2439|2444|2440.5|2444|2440.5|2439.8|2436.3|292
1617235800000|2021-04-01 00:10:00|2443.9|2440.4|2441.8|2438.3|2445.6|2442.7|2440.1|2436.9|374
1617236100000|2021-04-01 00:15:00|2442.1|2438.6|2445|2441.5|2445|2441.5|2442|2438.5|281
1617236400000|2021-04-01 00:20:00|2445.1|2441.6|2441.7|2438.2|2445.2|2441.7|2440.1|2436.6|325
1617236700000|2021-04-01 00:25:00|2441.3|2437.8|2440.5|2437|2441.9|2438.4|2440.2|2436.7|221
1617237000000|2021-04-01 00:30:00|2440.7|2437.2|2443.3|2439.8|2443.8|2440.3|2440.6|2437.1|294
1617237300000|2021-04-01 00:35:00|2443.1|2439.6|2442.8|2439.3|2443.9|2440.4|2441.9|2438.4|282
1617237600000|2021-04-01 00:40:00|2442.5|2439|2441.9|2438.4|2443.9|2440.4|2440.5|2437|334
1617237900000|2021-04-01 00:45:00|2441.8|2438.3|2440.5|2437|2441.9|2438.4|2439|2436.1|283
1617238200000|2021-04-01 00:50:00|2440.6|2437.1|2440.7|2437.2|2442.4|2438.9|2439.8|2436.3|398
1617238500000|2021-04-01 00:55:00|2440.8|2437.3|2441.7|2438.2|2442.6|2439.1|2440.7|2437.2|279
1617238800000|2021-04-01 01:00:00|2441.9|2438.4|2437.3|2433.8|2444.3|2440.8|2437.3|2433.8|660
1617239100000|2021-04-01 01:05:00|2437.1|2433.6|2434.3|2430.8|2441.7|2438.2|2434.2|2430.7|556
1617239400000|2021-04-01 01:10:00|2434.4|2430.9|2437.2|2433.7|2437.5|2434|2433.7|2430.2|431
1617239700000|2021-04-01 01:15:00|2437.3|2433.8|2438.8|2435.3|2439.7|2436.2|2436.9|2433.4|357
1617240000000|2021-04-01 01:20:00|2438.7|2435.2|2439.8|2436.3|2441.2|2437.7|2438.4|2434.9|238
1617240300000|2021-04-01 01:25:00|2440|2436.5|2439.7|2436.2|2441|2437.5|2438.8|2435.3|292
1617240600000|2021-04-01 01:30:00|2439.6|2436.1|2437.8|2434.3|2440.4|2436.9|2437|2433.5|481
1617240900000|2021-04-01 01:35:00|2437.7|2434.2|2437.5|2434|2438.7|2435.9|2434.6|2431.7|573
1617241200000|2021-04-01 01:40:00|2436.7|2434.7|2438.3|2434.8|2440.2|2437.3|2436.7|2433.5|507
1617241500000|2021-04-01 01:45:00|2438.2|2434.7|2435.6|2432.1|2438.4|2435.3|2435.5|2432|487
1617241800000|2021-04-01 01:50:00|2435.7|2432.2|2438.3|2434.8|2438.6|2435.8|2434.8|2431.9|451
1617242100000|2021-04-01 01:55:00|2438.4|2434.9|2439.6|2436.1|2440.8|2437.3|2438.3|2434.8|396
1617242400000|2021-04-01 02:00:00|2439.7|2436.2|2441.5|2438|2441.6|2438.6|2439.4|2435.9|305
1617242700000|2021-04-01 02:05:00|2441.7|2438.2|2438.7|2435.2|2442.7|2439.8|2438|2434.8|419
1617243000000|2021-04-01 02:10:00|2438.6|2435.1|2437.9|2434.4|2439.9|2436.4|2436.7|2433.2|347
1617243300000|2021-04-01 02:15:00|2437.7|2434.2|2436.1|2432.6|2438.6|2435.1|2435.8|2432.3|246
1617243600000|2021-04-01 02:20:00|2436.2|2432.7|2437.2|2433.7|2437.7|2434.4|2436.2|2432.7|217
1617243900000|2021-04-01 02:25:00|2437.3|2433.8|2436|2432.5|2437.6|2434.8|2435.5|2432.5|230
1617244200000|2021-04-01 02:30:00|2435.5|2432|2436.6|2433.1|2437|2433.5|2433.7|2430.6|459
1617244500000|2021-04-01 02:35:00|2436.5|2433|2435.1|2431.6|2437.8|2434.6|2433.5|2430.6|439
1617244800000|2021-04-01 02:40:00|2435.2|2431.7|2434.7|2431.2|2435.8|2432.5|2432.7|2429.7|483
1617245100000|2021-04-01 02:45:00|2434.6|2431.1|2436.1|2432.6|2436.4|2433.6|2434.1|2430.6|343
1617245400000|2021-04-01 02:50:00|2436.4|2432.9|2435|2431.5|2436.4|2434.1|2433.7|2430.2|382
1617245700000|2021-04-01 02:55:00|2435.1|2431.6|2436.9|2434.9|2437.5|2434.9|2432.5|2429.8|389
1617246000000|2021-04-01 03:00:00|2437|2435|2437.4|2435.4|2439.1|2436.4|2436.6|2433.2|457
1617246300000|2021-04-01 03:05:00|2437.7|2435.7|2436.6|2434.6|2438.6|2436.6|2436.2|2434|343
1617246600000|2021-04-01 03:10:00|2436.7|2434.7|2436|2434|2438.3|2435.7|2435.7|2432.9|328
1617246900000|2021-04-01 03:15:00|2435.9|2433.9|2437.1|2433.6|2437.4|2434.6|2434.3|2431.8|327
1617247200000|2021-04-01 03:20:00|2437.2|2433.7|2437.7|2435.7|2438.5|2435.9|2436.7|2433.2|341
1617247500000|2021-04-01 03:25:00|2437.6|2435.6|2437|2433.5|2438.2|2435.7|2435.3|2432.6|351
1617247800000|2021-04-01 03:30:00|2437.1|2433.6|2434.6|2432.6|2437.3|2434|2434.6|2431.7|213
1617248100000|2021-04-01 03:35:00|2434.7|2432.7|2437.1|2433.6|2438.3|2434.8|2434.4|2432.2|280
1617248400000|2021-04-01 03:40:00|2437|2433.5|2436.5|2433|2437.2|2434.4|2435.8|2432.5|167
1617248700000|2021-04-01 03:45:00|2436.6|2433.1|2437.2|2433.7|2437.6|2434.1|2435.3|2432.4|210
1617249000000|2021-04-01 03:50:00|2437.3|2433.8|2436.9|2433.4|2437.4|2435.1|2435.6|2432.9|169
1617249300000|2021-04-01 03:55:00|2436.7|2433.2|2435.1|2431.6|2437|2433.5|2434.3|2431.2|227
1617249600000|2021-04-01 04:00:00|2435|2431.5|2434.9|2431.4|2435.8|2432.3|2433.9|2430.4|197
1617249900000|2021-04-01 04:05:00|2435|2431.5|2434.9|2431.4|2435.7|2432.2|2433.9|2430.7|204
1617250200000|2021-04-01 04:10:00|2435|2431.5|2433|2429.5|2435|2431.5|2432.6|2429.1|152
1617250500000|2021-04-01 04:15:00|2432.9|2429.4|2432.9|2429.4|2433.3|2429.8|2432.6|2429.1|113
1617250800000|2021-04-01 04:20:00|2433.1|2429.6|2433.1|2429.6|2433.5|2430.4|2431.8|2429|138
1617251100000|2021-04-01 04:25:00|2433.2|2429.7|2433|2429.5|2434.3|2430.8|2432.3|2429.5|218
1617251400000|2021-04-01 04:30:00|2433.1|2429.6|2432.8|2429.3|2433.3|2429.8|2432.5|2429|164
1617251700000|2021-04-01 04:35:00|2432.7|2429.2|2432.9|2429.4|2433.9|2430.4|2432.3|2428.8|181
1617252000000|2021-04-01 04:40:00|2432.8|2429.3|2431.8|2428.3|2433.1|2429.6|2431.6|2428.1|185
1617252300000|2021-04-01 04:45:00|2431.9|2428.4|2430.5|2427|2432.4|2428.9|2430.3|2426.8|261
1617252600000|2021-04-01 04:50:00|2430.4|2426.9|2430.1|2426.6|2431.2|2427.7|2429.2|2425.7|319
1617252900000|2021-04-01 04:55:00|2429.9|2426.4|2430|2426.5|2430.5|2427|2428.6|2425.1|329
1617253200000|2021-04-01 05:00:00|2429.9|2426.4|2430.3|2426.8|2430.4|2426.9|2428.7|2425.2|270
1617253500000|2021-04-01 05:05:00|2430.2|2426.7|2430.1|2426.6|2430.3|2426.8|2428.2|2424.7|232
1617253800000|2021-04-01 05:10:00|2430|2426.5|2430.4|2426.9|2432.1|2428.6|2429.9|2426.4|211
1617254100000|2021-04-01 05:15:00|2430.3|2426.8|2431.1|2427.6|2431.9|2428.7|2429.9|2426.4|233
1617254400000|2021-04-01 05:20:00|2431|2427.5|2431.3|2427.8|2432|2428.5|2430.4|2427.4|180
1617254700000|2021-04-01 05:25:00|2431.4|2427.9|2431.4|2427.9|2431.9|2428.4|2429.1|2425.9|258
1617255000000|2021-04-01 05:30:00|2431.3|2427.8|2430.3|2426.8|2431.6|2428.1|2426.9|2423.4|543
1617255300000|2021-04-01 05:35:00|2430.2|2426.7|2436.9|2433.4|2437.7|2434.2|2429.7|2426.2|471
1617255600000|2021-04-01 05:40:00|2437.1|2433.6|2440.7|2437.2|2441.4|2437.9|2436.2|2432.7|665
1617255900000|2021-04-01 05:45:00|2440.6|2437.1|2439|2435.5|2441.6|2438.1|2437.6|2434.8|568
1617256200000|2021-04-01 05:50:00|2438.9|2435.4|2438.6|2435.1|2439.8|2436.4|2437.2|2433.7|477
1617256500000|2021-04-01 05:55:00|2438.5|2435|2436.1|2432.6|2438.5|2435|2435.6|2432.1|310
1617256800000|2021-04-01 06:00:00|2435.9|2432.4|2430.5|2427|2436.3|2432.8|2429.8|2426.3|461
1617257100000|2021-04-01 06:05:00|2430.6|2427.1|2432|2428.5|2433.4|2429.9|2430|2426.5|487
1617257400000|2021-04-01 06:10:00|2431.8|2428.3|2429.3|2425.8|2431.8|2428.3|2427.5|2424.6|483
1617257700000|2021-04-01 06:15:00|2429.2|2425.7|2428.4|2424.9|2429.8|2426.6|2427.2|2424.3|477
1617258000000|2021-04-01 06:20:00|2428.3|2424.8|2431.8|2428.3|2433.5|2430.7|2427.5|2424|510
1617258300000|2021-04-01 06:25:00|2431.6|2428.1|2429.9|2426.4|2431.8|2428.3|2429.7|2426.2|390
1617258600000|2021-04-01 06:30:00|2429.8|2426.3|2432.9|2429.4|2433.6|2430.1|2429.6|2426.1|388
1617258900000|2021-04-01 06:35:00|2433|2429.5|2433.6|2430.1|2434|2430.5|2431.1|2428.3|354
1617259200000|2021-04-01 06:40:00|2433.5|2430|2439.7|2436.2|2440.2|2436.7|2433.5|2430|534
1617259500000|2021-04-01 06:45:00|2439.9|2436.4|2438.3|2434.8|2440.1|2436.6|2437.6|2434.1|424
1617259800000|2021-04-01 06:50:00|2438.2|2434.7|2433.5|2430|2438.7|2435.2|2432.9|2429.4|500
1617260100000|2021-04-01 06:55:00|2433.6|2430.1|2434.5|2431|2434.8|2431.8|2432.5|2429|579
1617260400000|2021-04-01 07:00:00|2434.4|2430.9|2435.3|2431.8|2436.2|2432.7|2433.4|2429.9|545
1617260700000|2021-04-01 07:05:00|2435.2|2431.7|2434.8|2431.3|2435.6|2432.6|2433.2|2429.7|500
1617261000000|2021-04-01 07:10:00|2434.7|2431.2|2440.9|2438.9|2441.7|2439|2434.6|2431.1|655
1617261300000|2021-04-01 07:15:00|2441|2439|2439.3|2437.3|2441.1|2439.1|2437.8|2435.8|601
1617261600000|2021-04-01 07:20:00|2439.4|2437.4|2440.8|2438.8|2441.4|2438.9|2438|2436|588
1617261900000|2021-04-01 07:25:00|2440.6|2438.6|2442.7|2439.2|2444.8|2442|2440.2|2438.2|751
1617262200000|2021-04-01 07:30:00|2442.8|2439.3|2446.4|2442.9|2446.7|2443.2|2442.8|2439.3|600
1617262500000|2021-04-01 07:35:00|2446.3|2442.8|2446.6|2443.1|2447.8|2444.9|2444.6|2441.9|455
1617262800000|2021-04-01 07:40:00|2446.5|2443|2447.8|2444.3|2450.9|2448.1|2446.4|2442.9|519
1617263100000|2021-04-01 07:45:00|2447.9|2444.4|2446.7|2443.2|2448.7|2445.2|2445.1|2441.8|355
1617263400000|2021-04-01 07:50:00|2446.5|2443|2446.9|2443.4|2446.9|2443.4|2444.4|2441.2|405
1617263700000|2021-04-01 07:55:00|2446.8|2443.3|2447.2|2445.2|2447.9|2445.2|2445.4|2442.2|433
1617264000000|2021-04-01 08:00:00|2447|2445|2447.9|2445.9|2450.5|2447.8|2445.5|2443.3|581
1617264300000|2021-04-01 08:05:00|2447.8|2445.8|2447.9|2444.4|2449.8|2447.2|2447.1|2444.4|517
1617264600000|2021-04-01 08:10:00|2448|2444.5|2447.3|2445.3|2448.5|2446.1|2446.4|2443.7|442
1617264900000|2021-04-01 08:15:00|2447.2|2445.2|2448.8|2446.8|2450.1|2447.6|2446.7|2444.3|438
1617265200000|2021-04-01 08:20:00|2448.7|2446.7|2446.3|2444.3|2449.3|2446.8|2445.1|2442.8|367
1617265500000|2021-04-01 08:25:00|2446.4|2444.4|2446.4|2444.4|2448.3|2446.1|2445.6|2443.6|362
1617265800000|2021-04-01 08:30:00|2446.3|2444.3|2446.9|2444.9|2447.6|2445.3|2444.6|2442.1|381
1617266100000|2021-04-01 08:35:00|2446.8|2444.8|2443.6|2441.6|2448.6|2446.3|2443.2|2440.3|423
1617266400000|2021-04-01 08:40:00|2443.7|2441.7|2441.5|2439.5|2444.6|2442.3|2441.4|2438.1|654
1617266700000|2021-04-01 08:45:00|2441.7|2439.7|2443.6|2441.6|2445.9|2443.2|2441.4|2438.7|616
1617267000000|2021-04-01 08:50:00|2443.7|2441.7|2442.9|2440.9|2444.1|2442.1|2442.3|2440.3|340
1617267300000|2021-04-01 08:55:00|2443|2441|2442.1|2440.1|2443.7|2441.7|2441.8|2439.8|304
1617267600000|2021-04-01 09:00:00|2442.3|2440.3|2439.6|2437.6|2443.6|2441.6|2439.2|2437.2|435
1617267900000|2021-04-01 09:05:00|2439.7|2437.7|2441.2|2437.7|2441.6|2439.6|2439.5|2437|428
1617268200000|2021-04-01 09:10:00|2441.1|2437.6|2438.4|2436.4|2442.8|2439.3|2437.9|2434.6|518
1617268500000|2021-04-01 09:15:00|2438.2|2436.2|2440.9|2438.9|2440.9|2438.9|2436.9|2434.9|453
1617268800000|2021-04-01 09:20:00|2440.8|2438.8|2439.4|2437.4|2441|2439|2438.1|2436.1|372
1617269100000|2021-04-01 09:25:00|2439.5|2437.5|2438.3|2436.3|2440|2438|2438.1|2436.1|297
1617269400000|2021-04-01 09:30:00|2438.2|2436.2|2440.9|2438.9|2441.4|2439.4|2437.8|2435.8|401
1617269700000|2021-04-01 09:35:00|2440.8|2438.8|2443.1|2439.6|2443.2|2440.3|2440.3|2437.7|327
1617270000000|2021-04-01 09:40:00|2442.3|2440.3|2440.7|2438.7|2443.3|2441.1|2440.4|2438.4|301
1617270300000|2021-04-01 09:45:00|2440.6|2438.6|2439.5|2437.5|2442|2439.5|2438.9|2436.5|310
1617270600000|2021-04-01 09:50:00|2439.4|2437.4|2439.4|2437.4|2441.9|2439.4|2439.2|2437.2|308
1617270900000|2021-04-01 09:55:00|2439.5|2437.5|2440.6|2438.6|2441.4|2439|2438.8|2436.7|329
1617271200000|2021-04-01 10:00:00|2440.7|2438.7|2438.4|2436.4|2441.3|2439.3|2438|2436|310
1617271500000|2021-04-01 10:05:00|2438.5|2436.5|2438.9|2436.9|2440.6|2437.8|2437.6|2435.3|305
1617271800000|2021-04-01 10:10:00|2438.7|2436.7|2440|2438|2440.9|2438.5|2438.5|2436.2|244
1617272100000|2021-04-01 10:15:00|2439.9|2437.9|2439.2|2437.2|2440.3|2438.3|2438.8|2436.4|324
1617272400000|2021-04-01 10:20:00|2439.8|2436.3|2440.4|2436.9|2440.6|2437.8|2437.9|2435.5|279
1617272700000|2021-04-01 10:25:00|2440.3|2436.8|2438|2434.5|2440.3|2437.6|2437.9|2434.4|264
1617273000000|2021-04-01 10:30:00|2437.9|2434.4|2435.6|2433.6|2438.3|2435.6|2435.3|2432.8|382
1617273300000|2021-04-01 10:35:00|2435.9|2433.9|2440|2436.5|2440.1|2436.6|2435.9|2433.1|284
1617273600000|2021-04-01 10:40:00|2440.2|2436.7|2439.9|2436.4|2441|2438.5|2438.3|2435.5|193
1617273900000|2021-04-01 10:45:00|2440|2436.5|2436.2|2434.2|2440.1|2437.4|2435.6|2433.1|288
1617274200000|2021-04-01 10:50:00|2436.3|2434.3|2435.2|2431.7|2436.6|2434.6|2432.8|2429.8|420
1617274500000|2021-04-01 10:55:00|2435.3|2431.8|2433.1|2429.6|2436.1|2433.5|2431.9|2429.1|507
1617274800000|2021-04-01 11:00:00|2433|2429.5|2432.7|2429.2|2435.4|2432.5|2430.9|2427.9|510
1617275100000|2021-04-01 11:05:00|2432.6|2429.1|2432.7|2430.7|2433.3|2430.9|2429.9|2427|301
1617275400000|2021-04-01 11:10:00|2432.4|2430.4|2432.9|2430.9|2433.8|2431.8|2431|2429|421
1617275700000|2021-04-01 11:15:00|2432.8|2430.8|2433.7|2431.7|2434.1|2431.8|2430.6|2428|409
1617276000000|2021-04-01 11:20:00|2433.8|2431.8|2432.8|2430.8|2435|2432.4|2431.9|2429.5|297
1617276300000|2021-04-01 11:25:00|2432.9|2430.9|2434.9|2432.9|2436.3|2433.4|2432.7|2430.5|423
1617276600000|2021-04-01 11:30:00|2434.8|2432.8|2435.1|2433.1|2436.1|2433.8|2433.1|2430.5|572
1617276900000|2021-04-01 11:35:00|2435.3|2433.3|2436.9|2434.9|2437.8|2435.5|2435.2|2432.3|335
1617277200000|2021-04-01 11:40:00|2437.1|2435.1|2437.8|2434.3|2437.9|2435.1|2435.4|2432.4|277
1617277500000|2021-04-01 11:45:00|2437.7|2434.2|2437.8|2435.8|2439.3|2436.4|2436.8|2434.1|385
1617277800000|2021-04-01 11:50:00|2437.9|2435.9|2440.6|2437.1|2440.7|2437.8|2436.9|2434|343
1617278100000|2021-04-01 11:55:00|2440.7|2437.2|2441.6|2438.1|2442.3|2439.6|2440|2437|380
1617278400000|2021-04-01 12:00:00|2441.7|2438.2|2441.6|2438.1|2444.2|2441.2|2439.7|2436.8|566
1617278700000|2021-04-01 12:05:00|2441.7|2438.2|2442.5|2440.5|2444.6|2441.7|2440.3|2437.5|583
1617279000000|2021-04-01 12:10:00|2442.6|2440.6|2446.6|2443.1|2448.8|2445.9|2442.5|2440|465
1617279300000|2021-04-01 12:15:00|2446.5|2443|2445.9|2442.4|2447.6|2444.6|2444.3|2441.4|469
1617279600000|2021-04-01 12:20:00|2445.6|2442.1|2450.3|2448.3|2450.4|2448.4|2443.1|2440.4|557
1617279900000|2021-04-01 12:25:00|2449.9|2447.9|2443.4|2439.9|2449.9|2447.9|2442.7|2439.7|418
1617280200000|2021-04-01 12:30:00|2443.5|2440|2447.7|2444.2|2448.1|2445.3|2441.7|2439.2|786
1617280500000|2021-04-01 12:35:00|2447.6|2444.1|2442.6|2440.6|2447.6|2444.9|2442.2|2439.5|745
1617280800000|2021-04-01 12:40:00|2442.8|2440.8|2443.4|2441.4|2445.9|2443.2|2441.8|2439.4|699
1617281100000|2021-04-01 12:45:00|2443.3|2441.3|2444.2|2442.2|2445.4|2443|2441.9|2439.7|694
1617281400000|2021-04-01 12:50:00|2444.8|2441.3|2443.8|2441.8|2447.3|2445.3|2442.6|2439.9|743
1617281700000|2021-04-01 12:55:00|2443.7|2441.7|2448.8|2446.8|2450.1|2448.1|2443.7|2441.7|720
1617282000000|2021-04-01 13:00:00|2448.7|2446.7|2468.6|2465.1|2469.4|2466.2|2448.7|2446.7|1345
1617282300000|2021-04-01 13:05:00|2468.5|2465|2468.7|2465.2|2471.5|2468.8|2466.1|2463.5|1145
1617282600000|2021-04-01 13:10:00|2468.8|2465.3|2468.7|2466.7|2470.9|2468.9|2466.2|2464.1|869
1617282900000|2021-04-01 13:15:00|2469.4|2467.4|2464.1|2462.1|2471.1|2469.1|2463.8|2461.8|787
1617283200000|2021-04-01 13:20:00|2464.2|2462.2|2463.5|2461.5|2465.7|2463.1|2462.5|2460.1|853
1617283500000|2021-04-01 13:25:00|2463.7|2461.7|2466.7|2463.2|2466.9|2464|2462.8|2460.2|850
1617283800000|2021-04-01 13:30:00|2466.6|2463.1|2465.4|2463.4|2469.8|2467.8|2462.9|2459.7|690
1617284100000|2021-04-01 13:35:00|2465.3|2463.3|2469.7|2467.7|2471|2468.5|2464.6|2462.6|646
1617284400000|2021-04-01 13:40:00|2469.5|2467.5|2466.7|2463.2|2470.8|2468.8|2466.5|2463|570
1617284700000|2021-04-01 13:45:00|2466.9|2463.4|2467.6|2464.1|2471|2467.5|2466|2462.5|724
1617285000000|2021-04-01 13:50:00|2467.5|2464|2470|2468|2475.9|2473.9|2467.3|2464|964
1617285300000|2021-04-01 13:55:00|2469.8|2467.8|2467.4|2463.9|2472.1|2469.8|2464.9|2461.8|635
1617285600000|2021-04-01 14:00:00|2467|2463.5|2466.3|2464.3|2470.9|2468.2|2464.2|2460.7|1170
1617285900000|2021-04-01 14:05:00|2466.1|2464.1|2463.9|2461.9|2466.9|2464.9|2462.2|2460.2|891
1617286200000|2021-04-01 14:10:00|2463.8|2461.8|2461.8|2459.8|2465.5|2463|2460.2|2458.1|938
1617286500000|2021-04-01 14:15:00|2462.1|2460.1|2461.2|2459.2|2464.2|2462.2|2459.2|2457.1|841
1617286800000|2021-04-01 14:20:00|2460.9|2458.9|2460.5|2458.5|2462.7|2460.6|2459|2457|885
1617287100000|2021-04-01 14:25:00|2460.6|2458.6|2464.2|2460.7|2464.8|2462.8|2460.5|2458.5|866
1617287400000|2021-04-01 14:30:00|2464.3|2460.8|2465.1|2463.1|2466.1|2463.7|2463.1|2460.6|561
1617287700000|2021-04-01 14:35:00|2465.5|2463.5|2458.4|2454.9|2468.4|2465.8|2457.4|2454.8|742
1617288000000|2021-04-01 14:40:00|2458.3|2454.8|2465.8|2462.3|2466.6|2464|2457.1|2454.3|743
1617288300000|2021-04-01 14:45:00|2465.7|2462.2|2466.9|2464.9|2467.5|2465.5|2464.1|2462|713
1617288600000|2021-04-01 14:50:00|2467|2465|2470.3|2468.3|2472.9|2470.2|2466.9|2464.3|680
1617288900000|2021-04-01 14:55:00|2470.4|2468.4|2471|2469|2473.3|2471|2470.1|2468.1|674
1617289200000|2021-04-01 15:00:00|2470.9|2468.9|2474|2472|2475.9|2473.7|2470.7|2468.5|575
1617289500000|2021-04-01 15:05:00|2474.2|2472.2|2471.7|2469.7|2475.9|2473.9|2471|2468.1|590
1617289800000|2021-04-01 15:10:00|2471.6|2469.6|2474.8|2472.8|2474.8|2472.8|2471.5|2469.5|518
1617290100000|2021-04-01 15:15:00|2474.9|2472.9|2473.9|2470.4|2477.1|2475.1|2473.1|2470.4|625
1617290400000|2021-04-01 15:20:00|2474.1|2470.6|2478.9|2476.9|2479.3|2477.3|2472|2470|587
1617290700000|2021-04-01 15:25:00|2478.8|2476.8|2474.4|2472.4|2480.4|2478.4|2474.2|2471.6|618
1617291000000|2021-04-01 15:30:00|2474.5|2472.5|2478.5|2476.5|2480.1|2477.3|2474.2|2471.7|667
1617291300000|2021-04-01 15:35:00|2478.6|2476.6|2481.1|2477.6|2485.9|2483.9|2478.3|2475.8|764
1617291600000|2021-04-01 15:40:00|2481.2|2477.7|2480.3|2478.3|2484.2|2481.8|2479.7|2477.7|707
1617291900000|2021-04-01 15:45:00|2480.4|2478.4|2481.7|2479.7|2483.5|2481.2|2480.2|2478.2|642
1617292200000|2021-04-01 15:50:00|2481.9|2479.9|2480.6|2478.6|2484|2480.9|2480.5|2477.6|608
1617292500000|2021-04-01 15:55:00|2480.5|2478.5|2477.8|2475.8|2482|2479.2|2476.9|2473.9|713
1617292800000|2021-04-01 16:00:00|2477.9|2475.9|2479.2|2477.2|2481.2|2479.2|2477.1|2474.5|511
1617293100000|2021-04-01 16:05:00|2479.3|2477.3|2481.6|2479.6|2482.1|2480.1|2479.3|2477|457
1617293400000|2021-04-01 16:10:00|2481.7|2479.7|2479.5|2477.5|2482.2|2480.2|2479.2|2476.6|433
1617293700000|2021-04-01 16:15:00|2479.6|2477.6|2481.2|2479.2|2481.7|2479.7|2478.3|2476.3|491
1617294000000|2021-04-01 16:20:00|2481|2479|2480.4|2478.4|2482.1|2480.1|2480.2|2478.2|308
1617294300000|2021-04-01 16:25:00|2480.3|2478.3|2481.1|2479.1|2481.5|2479.3|2480|2477.5|174
1617294600000|2021-04-01 16:30:00|2481.2|2479.2|2481.8|2479.8|2482.7|2480|2480.6|2478|261
1617294900000|2021-04-01 16:35:00|2481.9|2479.9|2482.1|2480.1|2483.3|2480.9|2481.1|2478.4|213
1617295200000|2021-04-01 16:40:00|2482|2480|2481.9|2479.9|2482.7|2480.7|2480.9|2478.7|265
1617295500000|2021-04-01 16:45:00|2481.8|2479.8|2481.2|2479.2|2482.2|2480.2|2481|2479|234
1617295800000|2021-04-01 16:50:00|2481.1|2479.1|2478.4|2476.4|2481.1|2479.1|2477.3|2475.3|320
1617296100000|2021-04-01 16:55:00|2478.5|2476.5|2481.6|2479.6|2482.1|2480.1|2478.4|2476.4|353
1617296400000|2021-04-01 17:00:00|2481.4|2479.4|2481.9|2479.9|2482.7|2480.7|2481.1|2478.7|278
1617296700000|2021-04-01 17:05:00|2481.8|2479.8|2482.8|2480.8|2483.1|2481.1|2481.1|2479.1|225
1617297000000|2021-04-01 17:10:00|2482.7|2480.7|2484.7|2482.7|2486|2483.8|2482.7|2480.7|289
1617297300000|2021-04-01 17:15:00|2484.8|2482.8|2486.1|2484.1|2487.1|2485.1|2484.8|2482.8|315
1617297600000|2021-04-01 17:20:00|2486.2|2484.2|2491|2489|2492.9|2490.9|2486|2484|460
1617297900000|2021-04-01 17:25:00|2491.1|2489.1|2491.5|2489.5|2493.2|2490.8|2490.8|2488.1|470
1617298200000|2021-04-01 17:30:00|2491.6|2489.6|2492.8|2490.8|2493.2|2491.2|2491.2|2489.2|340
1617298500000|2021-04-01 17:35:00|2492.9|2490.9|2493.9|2491.9|2494|2492|2491.6|2489.4|280
1617298800000|2021-04-01 17:40:00|2494|2492|2493.7|2491.7|2494.8|2492|2491.9|2489.4|314
1617299100000|2021-04-01 17:45:00|2493.6|2491.6|2491.1|2489.1|2494.5|2492.1|2490.3|2488.1|277
1617299400000|2021-04-01 17:50:00|2491|2489|2490.5|2487|2491.1|2489.1|2489.1|2486.7|340
1617299700000|2021-04-01 17:55:00|2490.6|2487.1|2492.1|2490.1|2492.6|2490.6|2488.7|2486|369
1617300000000|2021-04-01 18:00:00|2492.2|2490.2|2490.4|2488.4|2492.8|2490.8|2489.4|2486.9|378
1617300300000|2021-04-01 18:05:00|2490.2|2488.2|2490.9|2488.9|2493.4|2490.7|2490.2|2487.8|295
1617300600000|2021-04-01 18:10:00|2491.9|2488.4|2490.2|2486.7|2492.3|2489.6|2489.6|2486.5|304
1617300900000|2021-04-01 18:15:00|2489.9|2486.4|2488.4|2486.4|2490.5|2488.2|2487.9|2485.4|255
1617301200000|2021-04-01 18:20:00|2488.5|2486.5|2489.9|2487.9|2490.2|2488.2|2487.9|2485.4|303
1617301500000|2021-04-01 18:25:00|2489.8|2487.8|2491.5|2489.5|2492.2|2490.2|2488.8|2486.8|320
1617301800000|2021-04-01 18:30:00|2491.4|2489.4|2488.5|2485|2491.4|2489.4|2488.4|2484.9|278
1617302100000|2021-04-01 18:35:00|2488.4|2484.9|2487.5|2485.5|2488.5|2485.8|2486.4|2483.6|241
1617302400000|2021-04-01 18:40:00|2487.6|2485.6|2487.5|2485.5|2487.8|2485.8|2487.3|2485.3|137
1617302700000|2021-04-01 18:45:00|2487.6|2485.6|2487.3|2485.3|2488.7|2485.9|2486.2|2483.7|239
1617303000000|2021-04-01 18:50:00|2487.6|2485.6|2487.1|2485.1|2488.6|2486.1|2486.7|2484.1|190
1617303300000|2021-04-01 18:55:00|2487.2|2485.2|2486.8|2484.8|2487.9|2485.5|2486.2|2483.5|195
1617303600000|2021-04-01 19:00:00|2486.7|2484.7|2488.7|2485.2|2489.1|2486.4|2485.3|2482.7|266
1617303900000|2021-04-01 19:05:00|2488.4|2484.9|2488.5|2486.5|2489.3|2486.6|2486.6|2484.2|266
1617304200000|2021-04-01 19:10:00|2488.4|2486.4|2492.2|2488.7|2492.4|2489.7|2488.1|2485|204
1617304500000|2021-04-01 19:15:00|2492|2488.5|2490.6|2487.1|2492|2489.3|2489.7|2486.8|245
1617304800000|2021-04-01 19:20:00|2489.3|2487.3|2488.4|2486.4|2490.8|2488.1|2488.4|2485.1|252
1617305100000|2021-04-01 19:25:00|2489.3|2485.8|2490.6|2487.1|2491|2487.7|2488.6|2485.3|240
1617305400000|2021-04-01 19:30:00|2490.7|2487.2|2492.6|2489.1|2493|2490.3|2490.2|2486.7|269
1617305700000|2021-04-01 19:35:00|2492.5|2489|2494.2|2490.7|2494.6|2492.1|2492.3|2488.8|269
1617306000000|2021-04-01 19:40:00|2494.1|2490.6|2492.8|2490.8|2494.5|2491.9|2492.4|2489.9|232
1617306300000|2021-04-01 19:45:00|2492.7|2490.7|2493.2|2491.2|2493.5|2491.4|2492.1|2489.3|152
1617306600000|2021-04-01 19:50:00|2493.1|2491.1|2494.7|2492.7|2495.4|2492.7|2492.6|2490|253
1617306900000|2021-04-01 19:55:00|2494.6|2492.6|2495.5|2492|2495.9|2493.9|2494.1|2491.2|365
1617307200000|2021-04-01 20:00:00|2495.7|2492.2|2492.9|2489.4|2496|2493.2|2492.5|2489.1|225
1617307500000|2021-04-01 20:05:00|2493.4|2489.9|2493.4|2489.9|2494.2|2491.3|2492.4|2489.1|137
1617307800000|2021-04-01 20:10:00|2493.5|2490|2492.2|2488.7|2494.8|2491.3|2491.6|2488.6|146
1617308100000|2021-04-01 20:15:00|2492.3|2488.8|2492.8|2489.3|2493.3|2490.5|2491.3|2487.8|134
1617308400000|2021-04-01 20:20:00|2492.7|2489.2|2493.5|2490|2494.3|2491.4|2491.9|2488.9|144
1617308700000|2021-04-01 20:25:00|2493.4|2489.9|2494|2490.5|2494.8|2491.5|2492.2|2489.3|125
1617309000000|2021-04-01 20:30:00|2493.9|2490.4|2495.5|2492|2496.6|2493.8|2492.8|2489.4|179
1617309300000|2021-04-01 20:35:00|2495.6|2492.1|2495.6|2492.1|2497|2493.9|2494.9|2491.4|323
1617309600000|2021-04-01 20:40:00|2495.5|2492|2495.8|2493.8|2496.9|2493.8|2493.5|2490.7|128
1617309900000|2021-04-01 20:45:00|2495.6|2493.6|2497.4|2493.9|2497.9|2495|2495.2|2491.7|178
1617310200000|2021-04-01 20:50:00|2497.3|2493.8|2500.3|2494|2500.6|2495.6|2496.6|2492.4|133
1617310500000|2021-04-01 20:55:00|2500.2|2494.1|2500.1|2494.1|2503.1|2496.6|2497.5|2490.5|182
1617573600000|2021-04-04 22:00:00|2495|2488.7|2498|2494.5|2510|2499.3|2493|2484|512
1617573900000|2021-04-04 22:05:00|2497.7|2494.2|2497.2|2493.7|2499.7|2495.7|2494.7|2491.2|367
1617574200000|2021-04-04 22:10:00|2497.3|2493.8|2496|2492.5|2498.9|2495.4|2495.4|2491.9|242
1617574500000|2021-04-04 22:15:00|2495.6|2492.1|2499.1|2495.6|2499.6|2496.1|2495.6|2492.1|176
1617574800000|2021-04-04 22:20:00|2500.3|2496.8|2503.5|2498.2|2503.5|2498.7|2497|2493.5|253
1617575100000|2021-04-04 22:25:00|2501.8|2498.3|2502.3|2498.8|2505.6|2500.5|2500.8|2497.3|241
1617575400000|2021-04-04 22:30:00|2502.8|2499.3|2503.5|2500|2503.9|2500.4|2499.2|2495.5|223
1617575700000|2021-04-04 22:35:00|2503.7|2500.2|2503.6|2500.1|2504.6|2501.1|2502.2|2498.7|276
1617576000000|2021-04-04 22:40:00|2503.7|2500.2|2503.4|2499.9|2504.5|2501|2501.6|2498.1|266
1617576300000|2021-04-04 22:45:00|2503.2|2499.7|2503.6|2500.1|2504.9|2501.4|2502|2498.5|207
1617576600000|2021-04-04 22:50:00|2502.8|2499.3|2503.6|2500.1|2503.9|2500.4|2501.2|2497.7|222
1617576900000|2021-04-04 22:55:00|2503.5|2500|2502|2498.5|2504.3|2500.8|2501.7|2498.2|193
1617577200000|2021-04-04 23:00:00|2502.1|2498.6|2501.7|2498.2|2503.1|2499.6|2500.9|2497.4|147
1617577500000|2021-04-04 23:05:00|2501.6|2498.1|2500.3|2496.8|2502.6|2499.1|2499|2495.5|142
1617577800000|2021-04-04 23:10:00|2500.2|2496.7|2500.5|2497|2502.4|2498.9|2500.2|2496.7|150
1617578100000|2021-04-04 23:15:00|2500.7|2497.2|2499.5|2496|2501.3|2497.8|2498.8|2495.3|144
1617578400000|2021-04-04 23:20:00|2499.4|2495.9|2501.9|2498.4|2501.9|2498.4|2499|2495.5|197
1617578700000|2021-04-04 23:25:00|2502|2498.5|2500.9|2497.4|2502|2498.5|2500.4|2496.9|87
1617579000000|2021-04-04 23:30:00|2500.8|2497.3|2501.3|2497.8|2502|2498.5|2499.3|2495.8|194
1617579300000|2021-04-04 23:35:00|2501.2|2497.7|2500.3|2496.8|2501.3|2497.8|2499.5|2496|140
1617579600000|2021-04-04 23:40:00|2500.2|2496.7|2498.6|2495.1|2500.4|2496.9|2498.6|2495.1|125
1617579900000|2021-04-04 23:45:00|2498.7|2495.2|2497.7|2494.2|2499.2|2495.7|2496.9|2493.4|209
1617580200000|2021-04-04 23:50:00|2497.8|2494.3|2496.9|2493.4|2498.9|2495.4|2495.6|2492.1|216
1617580500000|2021-04-04 23:55:00|2496.7|2493.2|2503|2499.5|2504.5|2501|2496.7|2493.2|246
1617580800000|2021-04-05 00:00:00|2503.1|2499.6|2500.9|2497.4|2503.7|2500.2|2500.5|2497|245
1617581100000|2021-04-05 00:05:00|2501|2497.5|2499.3|2495.8|2502.2|2498.7|2498.9|2495.4|179
1617581400000|2021-04-05 00:10:00|2499.1|2495.6|2500|2496.5|2501.5|2498|2499.1|2495.6|184
1617581700000|2021-04-05 00:15:00|2500.1|2496.6|2502.5|2499|2504.1|2500.6|2499.3|2495.8|215
1617582000000|2021-04-05 00:20:00|2502.4|2498.9|2503.9|2500.4|2504.6|2501.1|2501.4|2497.9|206
1617582300000|2021-04-05 00:25:00|2503.2|2499.7|2502|2498.5|2503.7|2500.2|2501.5|2498|244
1617582600000|2021-04-05 00:30:00|2502.1|2498.6|2501.5|2498|2502.4|2498.9|2499.9|2496.4|201
1617582900000|2021-04-05 00:35:00|2501.6|2498.1|2502|2498.5|2502.4|2498.9|2500.6|2497.1|182
1617583200000|2021-04-05 00:40:00|2501.9|2498.4|2502.1|2498.6|2502.7|2499.2|2501.3|2497.8|172
1617583500000|2021-04-05 00:45:00|2502.2|2498.7|2503.3|2499.8|2503.5|2500|2501.8|2498.3|111
1617583800000|2021-04-05 00:50:00|2503.4|2499.9|2503.8|2500.3|2505.2|2501.7|2503.3|2499.8|259
1617584100000|2021-04-05 00:55:00|2503.9|2500.4|2501.4|2497.9|2504.3|2500.8|2501|2497.5|252
1617584400000|2021-04-05 01:00:00|2501.5|2498|2504.7|2501.2|2504.8|2501.3|2501|2497.5|171
1617584700000|2021-04-05 01:05:00|2504.8|2501.3|2505.1|2501.6|2506.7|2503.2|2504.4|2500.9|202
1617585000000|2021-04-05 01:10:00|2505|2501.5|2504.6|2501.1|2505.6|2502.1|2503.7|2500.2|167
1617585300000|2021-04-05 01:15:00|2504.7|2501.2|2502.6|2499.1|2505.1|2501.6|2502.6|2499.1|183
1617585600000|2021-04-05 01:20:00|2502.9|2499.4|2504.2|2500.7|2504.4|2500.9|2501.4|2497.9|199
1617585900000|2021-04-05 01:25:00|2504.3|2500.8|2503.5|2500|2504.4|2500.9|2500.5|2497|212
1617586200000|2021-04-05 01:30:00|2503.4|2499.9|2502|2498.5|2504.1|2500.6|2501.6|2498.1|123
1617586500000|2021-04-05 01:35:00|2502.2|2498.7|2504|2500.5|2504.6|2501.1|2502.1|2498.6|161
1617586800000|2021-04-05 01:40:00|2504.2|2500.7|2503.8|2500.3|2504.2|2501.2|2503.1|2499.6|106
1617587100000|2021-04-05 01:45:00|2503.9|2500.4|2505.5|2502|2505.9|2502.7|2503.6|2500.1|152
1617587400000|2021-04-05 01:50:00|2505.7|2502.2|2502.4|2498.9|2506|2502.5|2501.7|2498.2|182
1617587700000|2021-04-05 01:55:00|2502.1|2498.6|2500.5|2497|2502.9|2499.4|2500.4|2496.9|136
1617588000000|2021-04-05 02:00:00|2500.6|2497.1|2501.8|2498.3|2502.4|2498.9|2500.4|2496.9|183
1617588300000|2021-04-05 02:05:00|2501.9|2498.4|2499.6|2496.1|2502|2498.5|2499|2495.5|155
1617588600000|2021-04-05 02:10:00|2499.7|2496.2|2498.9|2495.4|2499.9|2496.4|2498.3|2494.8|169
1617588900000|2021-04-05 02:15:00|2498.8|2495.3|2495.6|2492.1|2499|2495.5|2494.9|2491.8|204
1617589200000|2021-04-05 02:20:00|2495.7|2492.2|2495.2|2491.7|2496.3|2493.2|2494.8|2491.5|129
1617589500000|2021-04-05 02:25:00|2495.1|2491.6|2495|2491.5|2496|2493.2|2494.4|2491.2|152
1617589800000|2021-04-05 02:30:00|2495.1|2491.6|2493.1|2489.6|2495.6|2492.1|2492.5|2489.3|165
1617590100000|2021-04-05 02:35:00|2493.6|2490.1|2493.5|2490|2494.2|2491.2|2492.2|2489.2|176
1617590400000|2021-04-05 02:40:00|2493.8|2490.3|2492.9|2489.4|2493.9|2491.1|2492.2|2488.7|123
1617590700000|2021-04-05 02:45:00|2493.1|2489.6|2493|2489.5|2493.6|2490.1|2492|2488.5|101
1617591000000|2021-04-05 02:50:00|2493.1|2489.6|2492.5|2489|2493.6|2490.5|2492|2488.5|129
1617591300000|2021-04-05 02:55:00|2492.4|2488.9|2493.3|2489.8|2494.2|2490.7|2492.3|2488.8|147
1617591600000|2021-04-05 03:00:00|2493.4|2489.9|2494.3|2490.8|2494.9|2491.4|2492.8|2489.6|104
1617591900000|2021-04-05 03:05:00|2494.4|2490.9|2494.2|2490.7|2495|2491.5|2493.7|2490.2|74
1617592200000|2021-04-05 03:10:00|2494.1|2490.6|2494.2|2490.7|2494.4|2490.9|2493.7|2490.2|41
1617592500000|2021-04-05 03:15:00|2494.3|2490.8|2495|2491.5|2495.2|2491.7|2493.6|2490.1|64
1617592800000|2021-04-05 03:20:00|2494.9|2491.4|2494.7|2491.2|2495.1|2491.6|2493.9|2490.4|96
1617593100000|2021-04-05 03:25:00|2494.5|2491|2493.5|2490|2495.2|2491.7|2493.5|2490|110
1617593400000|2021-04-05 03:30:00|2493.7|2490.2|2492.5|2489|2494.1|2490.6|2492.5|2489|100
1617593700000|2021-04-05 03:35:00|2492.6|2489.1|2490.5|2487|2493|2489.5|2490.1|2486.6|130
1617594000000|2021-04-05 03:40:00|2490.6|2487.1|2489.6|2486.1|2490.9|2487.4|2489.5|2486|92
1617594300000|2021-04-05 03:45:00|2489.5|2486|2490.1|2486.6|2490.7|2487.2|2488.6|2485.1|126
1617594600000|2021-04-05 03:50:00|2490.2|2486.7|2489.3|2485.8|2490.6|2487.1|2488.9|2485.4|95
1617594900000|2021-04-05 03:55:00|2489.4|2485.9|2490.5|2487|2491|2487.6|2489|2485.8|121
1617595200000|2021-04-05 04:00:00|2490.6|2487.1|2489.9|2486.4|2491|2488.1|2488.6|2485.1|136
1617595500000|2021-04-05 04:05:00|2490|2486.5|2487.5|2484|2490.1|2486.6|2486.9|2483.4|173
1617595800000|2021-04-05 04:10:00|2487.4|2483.9|2484.5|2481|2487.5|2484|2483.8|2480.3|160
1617596100000|2021-04-05 04:15:00|2484.6|2481.1|2483.2|2479.7|2485.9|2482.4|2483|2479.5|148
1617596400000|2021-04-05 04:20:00|2483.4|2479.9|2484|2480.5|2484.5|2481|2483.2|2479.7|93
1617596700000|2021-04-05 04:25:00|2484.1|2480.6|2484.2|2480.7|2484.5|2481|2482.5|2479|121
1617597000000|2021-04-05 04:30:00|2483.9|2480.4|2482.4|2478.9|2484.1|2480.6|2481.4|2477.9|147
1617597300000|2021-04-05 04:35:00|2482.3|2478.8|2482.2|2478.7|2482.6|2479.1|2480.3|2476.8|190
1617597600000|2021-04-05 04:40:00|2482.1|2478.6|2481.1|2477.6|2483.1|2479.6|2480.9|2477.4|156
1617597900000|2021-04-05 04:45:00|2481.4|2477.9|2482.2|2478.7|2482.4|2478.9|2480.5|2477|148
1617598200000|2021-04-05 04:50:00|2482.4|2478.9|2481.1|2477.6|2483.3|2479.8|2481|2477.5|182
1617598500000|2021-04-05 04:55:00|2481.5|2478|2481.5|2478|2482.8|2479.3|2480.9|2477.4|204
1617598800000|2021-04-05 05:00:00|2481.7|2478.2|2480.7|2477.2|2482.1|2478.6|2480|2476.5|186
1617599100000|2021-04-05 05:05:00|2481|2477.5|2481.5|2478|2481.9|2478.4|2480.1|2476.6|138
1617599400000|2021-04-05 05:10:00|2482.4|2478.9|2483.7|2480.2|2484.1|2480.6|2482|2478.5|186
1617599700000|2021-04-05 05:15:00|2483.8|2480.3|2483.6|2480.1|2484.4|2480.9|2482.6|2479.1|133
1617600000000|2021-04-05 05:20:00|2483.5|2480|2483|2479.5|2484.6|2481.1|2482.8|2479.3|136
1617600300000|2021-04-05 05:25:00|2483.2|2479.7|2481.6|2478.1|2484.6|2481.1|2481.4|2477.9|177
1617600600000|2021-04-05 05:30:00|2481.5|2478|2481.6|2478.1|2481.8|2478.3|2479|2475.5|227
1617600900000|2021-04-05 05:35:00|2481.2|2477.7|2481|2477.5|2481.8|2478.3|2480.1|2476.6|162
1617601200000|2021-04-05 05:40:00|2480.9|2477.4|2478.1|2474.6|2481.6|2478.1|2477.8|2474.3|220
1617601500000|2021-04-05 05:45:00|2478.2|2474.7|2477.7|2474.2|2478.7|2475.2|2476.7|2473.2|185
1617601800000|2021-04-05 05:50:00|2477.8|2474.3|2473.7|2470.2|2478.1|2474.6|2473.4|2469.9|243
1617602100000|2021-04-05 05:55:00|2473.6|2470.1|2466|2462.5|2473.7|2470.2|2465.8|2462.3|315
1617602400000|2021-04-05 06:00:00|2466.2|2462.7|2465|2461.5|2466.4|2462.9|2462.7|2459.2|417
1617602700000|2021-04-05 06:05:00|2465.1|2461.6|2465.3|2461.8|2466.2|2462.7|2463.7|2460.2|308
1617603000000|2021-04-05 06:10:00|2465|2461.5|2469|2465.5|2469.6|2466.1|2464.9|2461.4|212
1617603300000|2021-04-05 06:15:00|2469.2|2465.7|2471.1|2467.6|2471.4|2467.9|2468.7|2465.2|277
1617603600000|2021-04-05 06:20:00|2471.2|2467.7|2473.9|2470.4|2474.6|2471.1|2471|2467.5|320
1617603900000|2021-04-05 06:25:00|2473.5|2470|2475.5|2472|2476.2|2472.7|2473.1|2469.6|244
1617604200000|2021-04-05 06:30:00|2475.8|2472.3|2476|2472.5|2476.4|2472.9|2474.9|2471.4|214
1617604500000|2021-04-05 06:35:00|2475.8|2472.3|2476.5|2473|2476.9|2473.5|2475.4|2471.9|222
1617604800000|2021-04-05 06:40:00|2476.6|2473.1|2477.5|2474|2478.7|2475.2|2476|2472.5|258
1617605100000|2021-04-05 06:45:00|2477.4|2473.9|2476.6|2473.1|2477.6|2474.1|2475.7|2472.2|270
1617605400000|2021-04-05 06:50:00|2476.5|2473|2478.3|2474.8|2479.3|2475.8|2476.5|2473|186
1617605700000|2021-04-05 06:55:00|2478.6|2475.1|2477.2|2473.7|2478.8|2475.3|2476.2|2473.2|245
1617606000000|2021-04-05 07:00:00|2477.5|2474|2475.1|2471.6|2477.6|2474.1|2474|2470.5|331
1617606300000|2021-04-05 07:05:00|2475.2|2471.7|2481.9|2478.4|2482.2|2478.7|2474.7|2471.2|380
1617606600000|2021-04-05 07:10:00|2482|2478.5|2478.6|2475.1|2482.1|2478.6|2477.9|2474.4|281
1617606900000|2021-04-05 07:15:00|2478.5|2475|2478.5|2475|2480.1|2477.3|2477.8|2474.3|229
1617607200000|2021-04-05 07:20:00|2478.4|2474.9|2476.5|2473|2478.7|2475.2|2475.7|2472.2|209
1617607500000|2021-04-05 07:25:00|2476.6|2473.1|2478.3|2474.8|2478.3|2474.8|2475|2471.5|229
1617607800000|2021-04-05 07:30:00|2478.4|2474.9|2478.4|2474.9|2479.9|2476.4|2477.1|2473.6|244
1617608100000|2021-04-05 07:35:00|2479.1|2475.6|2476.3|2472.8|2480|2476.5|2475.4|2471.9|253
1617608400000|2021-04-05 07:40:00|2476.2|2472.7|2476.6|2473.1|2477.2|2473.7|2475.5|2472|228
1617608700000|2021-04-05 07:45:00|2476.7|2473.2|2474.7|2471.2|2476.9|2473.4|2474.2|2470.7|236
1617609000000|2021-04-05 07:50:00|2474.8|2471.3|2477.6|2474.1|2477.7|2474.2|2473.5|2470|230
1617609300000|2021-04-05 07:55:00|2477.5|2474|2477.2|2473.7|2477.6|2474.9|2475.8|2472.3|200
1617609600000|2021-04-05 08:00:00|2477.3|2473.8|2477.5|2474|2477.6|2474.1|2475.4|2471.9|306
1617609900000|2021-04-05 08:05:00|2477.4|2473.9|2480.9|2477.4|2481.3|2477.8|2477.4|2473.9|357
1617610200000|2021-04-05 08:10:00|2481|2477.5|2481.9|2478.4|2482.3|2478.9|2480.2|2476.7|246
1617610500000|2021-04-05 08:15:00|2481.8|2478.3|2483.2|2479.7|2483.7|2480.2|2481.2|2477.7|238
1617610800000|2021-04-05 08:20:00|2483.6|2480.1|2483.3|2479.8|2484.4|2480.9|2482.9|2479.4|198
1617611100000|2021-04-05 08:25:00|2483.6|2480.1|2483.9|2480.4|2484.6|2481.3|2482.1|2478.6|282
1617611400000|2021-04-05 08:30:00|2483.8|2480.3|2487.4|2483.9|2487.6|2484.1|2483|2479.5|329
1617611700000|2021-04-05 08:35:00|2487.2|2483.7|2484|2480.5|2487.7|2484.2|2484|2480.5|320
1617612000000|2021-04-05 08:40:00|2484.2|2480.7|2482.1|2478.6|2484.7|2481.2|2481.5|2478|227
1617612300000|2021-04-05 08:45:00|2482|2478.5|2483.5|2480|2483.9|2480.4|2481.4|2477.9|192
1617612600000|2021-04-05 08:50:00|2483.4|2479.9|2482.6|2479.1|2483.5|2480|2482.3|2478.8|199
1617612900000|2021-04-05 08:55:00|2482.5|2479|2479.7|2476.2|2483.3|2479.8|2479.4|2475.9|239
1617613200000|2021-04-05 09:00:00|2479.6|2476.1|2480.2|2476.7|2480.2|2476.7|2477.3|2473.8|295
1617613500000|2021-04-05 09:05:00|2480.1|2476.6|2479.2|2475.7|2480.6|2477.1|2478.4|2474.9|222
1617613800000|2021-04-05 09:10:00|2479.3|2475.8|2479.6|2476.1|2480|2476.5|2478.1|2474.6|187
1617614100000|2021-04-05 09:15:00|2479.7|2476.2|2479.1|2475.6|2479.9|2476.4|2478.6|2475.1|169
1617614400000|2021-04-05 09:20:00|2479.5|2476|2479.2|2475.7|2480.1|2476.6|2478.3|2474.8|184
1617614700000|2021-04-05 09:25:00|2479.3|2475.8|2478.4|2474.9|2479.6|2476.1|2477.9|2474.4|225
1617615000000|2021-04-05 09:30:00|2478.5|2475|2479|2475.5|2479.8|2476.3|2477.6|2474.1|199
1617615300000|2021-04-05 09:35:00|2478.6|2475.1|2480.6|2477.1|2481.1|2477.6|2478|2474.5|241
1617615600000|2021-04-05 09:40:00|2480.8|2477.3|2481.5|2478|2481.7|2478.2|2480.1|2476.6|196
1617615900000|2021-04-05 09:45:00|2481.6|2478.1|2481.5|2478|2482|2478.5|2480.3|2476.8|171
1617616200000|2021-04-05 09:50:00|2481.7|2478.2|2481.7|2478.2|2482.3|2478.8|2481.4|2477.9|112
1617616500000|2021-04-05 09:55:00|2481.6|2478.1|2481.3|2477.8|2481.8|2478.3|2480.8|2477.3|171
1617616800000|2021-04-05 10:00:00|2481.2|2477.7|2477.6|2474.1|2482.6|2479.1|2477.6|2474.1|258
1617617100000|2021-04-05 10:05:00|2477.7|2474.2|2479.7|2476.2|2480|2476.5|2477.6|2474.1|282
1617617400000|2021-04-05 10:10:00|2479.8|2476.3|2481.2|2477.7|2481.4|2477.9|2479.1|2475.9|189
1617617700000|2021-04-05 10:15:00|2481.3|2477.8|2481.9|2478.4|2482|2478.6|2480.5|2477|166
1617618000000|2021-04-05 10:20:00|2481.8|2478.3|2481.5|2478|2482.2|2479|2480.8|2477.6|203
1617618300000|2021-04-05 10:25:00|2481.7|2478.2|2483.5|2480|2483.8|2481|2480.8|2477.6|243
1617618600000|2021-04-05 10:30:00|2483.4|2479.9|2479.7|2476.2|2483.5|2480.2|2479.4|2475.9|317
1617618900000|2021-04-05 10:35:00|2479.6|2476.1|2480.5|2477|2480.8|2477.3|2479.3|2475.8|275
1617619200000|2021-04-05 10:40:00|2480.3|2476.8|2480.7|2477.2|2481.1|2477.6|2479.6|2476.1|152
1617619500000|2021-04-05 10:45:00|2480.6|2477.1|2481.5|2478|2482.1|2478.6|2480.4|2476.9|155
1617619800000|2021-04-05 10:50:00|2481.4|2477.9|2482.4|2478.9|2482.9|2479.4|2480|2476.5|189
1617620100000|2021-04-05 10:55:00|2482.3|2478.8|2482.1|2478.6|2484.7|2481.2|2481.9|2478.4|201
1617620400000|2021-04-05 11:00:00|2482|2478.5|2486.1|2482.6|2486.2|2482.7|2482|2478.5|165
1617620700000|2021-04-05 11:05:00|2486|2482.5|2486.6|2483.1|2486.9|2483.4|2485.7|2482.2|214
1617621000000|2021-04-05 11:10:00|2486.7|2483.2|2488|2484.5|2488.4|2485.5|2486.7|2483.2|275
1617621300000|2021-04-05 11:15:00|2488.1|2484.6|2489.4|2485.9|2490.2|2486.7|2487.4|2483.9|234
1617621600000|2021-04-05 11:20:00|2489.5|2486|2491.1|2487.6|2491.7|2488.2|2488.1|2484.6|298
1617621900000|2021-04-05 11:25:00|2491|2487.5|2494|2490.5|2494.4|2490.9|2490.8|2487.3|393
1617622200000|2021-04-05 11:30:00|2494.1|2490.6|2494.8|2491.3|2496.7|2493.2|2494|2490.5|336
1617622500000|2021-04-05 11:35:00|2494.9|2491.4|2498.7|2495.2|2499.9|2496.4|2494.2|2490.7|482
1617622800000|2021-04-05 11:40:00|2498.6|2495.1|2498.6|2495.1|2501.8|2498.3|2497.9|2494.5|418
1617623100000|2021-04-05 11:45:00|2498.8|2495.3|2494.7|2491.2|2498.9|2495.4|2494.1|2490.8|308
1617623400000|2021-04-05 11:50:00|2494.8|2491.3|2491.5|2488|2494.8|2491.3|2490.6|2487.6|319
1617623700000|2021-04-05 11:55:00|2491.6|2488.1|2492|2488.5|2492.5|2489.4|2490.8|2487.3|332
1617624000000|2021-04-05 12:00:00|2491.9|2488.4|2486.2|2482.7|2493.7|2490.2|2484.9|2481.4|566
1617624300000|2021-04-05 12:05:00|2486.5|2483|2487.2|2485.2|2488|2485.2|2484.8|2481.6|466
1617624600000|2021-04-05 12:10:00|2487.1|2485.1|2488.6|2485.1|2489|2485.5|2484.9|2481.8|366
1617624900000|2021-04-05 12:15:00|2488.7|2485.2|2488.7|2485.2|2489.5|2486|2486.1|2482.6|437
1617625200000|2021-04-05 12:20:00|2488.8|2485.3|2493.5|2490|2493.7|2490.2|2485.6|2482.1|551
1617625500000|2021-04-05 12:25:00|2493.2|2489.7|2495.8|2492.3|2496.1|2492.6|2491.1|2487.6|470
1617625800000|2021-04-05 12:30:00|2495.5|2492|2500.5|2497|2500.7|2497.2|2494.9|2491.4|575
1617626100000|2021-04-05 12:35:00|2500.4|2496.9|2507.8|2504.3|2509.7|2506.2|2500.3|2496.8|845
1617626400000|2021-04-05 12:40:00|2507.9|2504.4|2508.5|2505|2510.3|2506.9|2505.1|2501.6|850
1617626700000|2021-04-05 12:45:00|2508.6|2505.1|2504.6|2501.1|2508.6|2505.1|2502.9|2499.4|823
1617627000000|2021-04-05 12:50:00|2505.1|2501.6|2499.3|2495.8|2507|2503.5|2498.8|2495.3|765
1617627300000|2021-04-05 12:55:00|2499|2495.5|2495.3|2491.8|2499.1|2495.6|2494.4|2490.9|549
1617627600000|2021-04-05 13:00:00|2495.5|2492|2490.9|2487.4|2496.4|2492.9|2490.2|2486.7|608
1617627900000|2021-04-05 13:05:00|2490.6|2487.1|2488.4|2484.9|2491.1|2487.6|2485.6|2482.1|575
1617628200000|2021-04-05 13:10:00|2488.3|2484.8|2488.3|2484.8|2489.5|2486|2483.7|2480.2|548
1617628500000|2021-04-05 13:15:00|2488.2|2484.7|2487|2483.5|2490|2486.5|2481.3|2477.8|594
1617628800000|2021-04-05 13:20:00|2487.1|2483.6|2487.5|2484|2488.5|2485.1|2483.4|2480.2|486
1617629100000|2021-04-05 13:25:00|2487.4|2483.9|2483|2479.5|2489|2485.5|2482.2|2479.1|445
1617629400000|2021-04-05 13:30:00|2483.1|2479.6|2482.4|2478.9|2486.5|2483|2477.7|2474.2|629
1617629700000|2021-04-05 13:35:00|2482.3|2478.8|2480.7|2477.2|2485.6|2482.1|2479.5|2476|610
1617630000000|2021-04-05 13:40:00|2480.8|2477.3|2485.3|2481.8|2487.1|2483.7|2480|2476.5|712
1617630300000|2021-04-05 13:45:00|2485.7|2482.2|2487.3|2483.8|2490.3|2486.8|2485.7|2482.2|691
1617630600000|2021-04-05 13:50:00|2487.2|2483.7|2487|2483.5|2488.7|2485.8|2483.3|2480.5|581
1617630900000|2021-04-05 13:55:00|2487.1|2483.6|2488.4|2484.9|2491|2487.5|2485.8|2483|680
1617631200000|2021-04-05 14:00:00|2488.1|2484.6|2492.5|2489|2494.4|2490.9|2486.1|2482.6|957
1617631500000|2021-04-05 14:05:00|2493.1|2489.6|2488.3|2484.8|2493.4|2489.9|2487.2|2483.9|780
1617631800000|2021-04-05 14:10:00|2488.4|2484.9|2493.3|2489.8|2494.2|2490.7|2487.7|2484.8|716
1617632100000|2021-04-05 14:15:00|2493.6|2490.1|2491.6|2488.1|2493.9|2490.4|2487.8|2484.9|714
1617632400000|2021-04-05 14:20:00|2491.5|2488|2493.3|2489.8|2493.4|2490.2|2489.8|2486.4|607
1617632700000|2021-04-05 14:25:00|2493.4|2489.9|2495.3|2491.8|2497.3|2494.2|2492.2|2489.3|567
1617633000000|2021-04-05 14:30:00|2495.2|2491.7|2497.5|2494|2497.8|2494.3|2494.3|2491.4|554
1617633300000|2021-04-05 14:35:00|2497.6|2494.1|2494.4|2490.9|2499.2|2495.7|2492.9|2490|514
1617633600000|2021-04-05 14:40:00|2494.3|2490.8|2489.7|2486.2|2495.1|2491.6|2489.1|2485.6|516
1617633900000|2021-04-05 14:45:00|2489.8|2486.3|2486.5|2483|2490.7|2487.7|2484.9|2481.7|489
1617634200000|2021-04-05 14:50:00|2486.6|2483.1|2487.6|2484.1|2488.2|2485.2|2482.6|2480.4|428
1617634500000|2021-04-05 14:55:00|2487.3|2483.8|2486.4|2482.9|2488.3|2485.3|2483.8|2481|457
1617634800000|2021-04-05 15:00:00|2486.5|2483|2478.9|2475.4|2487.6|2484.3|2478.1|2475.1|533
1617635100000|2021-04-05 15:05:00|2478.8|2475.3|2477.4|2473.9|2479.2|2476.4|2476.1|2472.6|352
1617635400000|2021-04-05 15:10:00|2477.5|2474|2478.7|2475.2|2480|2477.4|2477.4|2473.9|370
1617635700000|2021-04-05 15:15:00|2478.8|2475.3|2493.7|2490.2|2493.7|2490.2|2477.9|2474.4|585
1617636000000|2021-04-05 15:20:00|2493.6|2490.1|2496.5|2493|2497.6|2494.1|2492.7|2489.6|620
1617636300000|2021-04-05 15:25:00|2496.6|2493.1|2500.1|2496.6|2501.8|2498.9|2496.3|2493|510
1617636600000|2021-04-05 15:30:00|2500.2|2496.7|2494.7|2491.2|2500.2|2496.8|2494.4|2491.1|522
1617636900000|2021-04-05 15:35:00|2494.4|2490.9|2490.4|2486.9|2495.1|2492|2490|2486.8|465
1617637200000|2021-04-05 15:40:00|2490.3|2486.8|2493.8|2490.3|2494|2490.9|2489.3|2486.6|473
1617637500000|2021-04-05 15:45:00|2493.9|2490.4|2492.7|2489.2|2494.1|2490.9|2490.7|2487.8|433
1617637800000|2021-04-05 15:50:00|2492.6|2489.1|2489.6|2486.1|2493.1|2490.1|2488.8|2485.9|364
1617638100000|2021-04-05 15:55:00|2489.7|2486.2|2486.9|2484.9|2491.1|2488.2|2486.9|2483.9|372
1617638400000|2021-04-05 16:00:00|2487.5|2484|2486.8|2483.3|2488.9|2486|2484.1|2480.6|294
1617638700000|2021-04-05 16:05:00|2486.9|2483.4|2484.1|2482.1|2486.9|2483.5|2483.6|2480.1|287
1617639000000|2021-04-05 16:10:00|2484.6|2481.1|2483.9|2480.4|2484.9|2481.6|2482.4|2479.5|259
1617639300000|2021-04-05 16:15:00|2484|2480.5|2481.9|2479.9|2484.1|2481.6|2481.5|2478.1|211
1617639600000|2021-04-05 16:20:00|2482|2480|2482|2478.5|2482.9|2480.1|2481.1|2478.3|295
1617639900000|2021-04-05 16:25:00|2481.9|2478.4|2482.6|2479.1|2482.8|2479.8|2479.4|2476.3|336
1617640200000|2021-04-05 16:30:00|2482.7|2479.2|2481.2|2479.2|2483.1|2479.6|2480.1|2476.7|351
1617640500000|2021-04-05 16:35:00|2481.1|2479.1|2480.7|2477.2|2482.2|2479.5|2479.7|2476.9|218
1617640800000|2021-04-05 16:40:00|2480.5|2477|2480.3|2476.8|2480.8|2477.9|2479.2|2475.8|228
1617641100000|2021-04-05 16:45:00|2480.2|2476.7|2482.8|2479.3|2483.4|2479.9|2477.8|2475|230
1617641400000|2021-04-05 16:50:00|2482.9|2479.4|2481.1|2477.6|2483.1|2479.6|2479.7|2476.7|325
1617641700000|2021-04-05 16:55:00|2481.4|2477.9|2479.5|2476|2481.4|2477.9|2477.9|2475.1|207
1617642000000|2021-04-05 17:00:00|2479.4|2475.9|2477.6|2474.1|2480.1|2476.6|2476.9|2473.4|274
1617642300000|2021-04-05 17:05:00|2477.7|2474.2|2477.2|2475.2|2478.5|2475.5|2476.2|2473.3|332
1617642600000|2021-04-05 17:10:00|2477.3|2475.3|2478.7|2475.2|2480.2|2477.4|2476.9|2473.7|315
1617642900000|2021-04-05 17:15:00|2478.8|2475.3|2478.6|2475.1|2480.3|2476.9|2477|2474.2|374
1617643200000|2021-04-05 17:20:00|2478.5|2475|2479|2475.5|2479.2|2476.4|2474.1|2471.2|461
1617643500000|2021-04-05 17:25:00|2478.9|2475.4|2476.3|2474.3|2479.1|2476.4|2475.7|2472.5|361
1617643800000|2021-04-05 17:30:00|2477.2|2473.7|2475.3|2471.8|2478.2|2475.4|2474.5|2471|327
1617644100000|2021-04-05 17:35:00|2475.4|2471.9|2470.8|2468.8|2476.2|2473.3|2470.7|2467.5|374
1617644400000|2021-04-05 17:40:00|2470.7|2468.7|2470.4|2466.9|2472.8|2469.7|2469.7|2466.8|248
1617644700000|2021-04-05 17:45:00|2470.5|2467|2469.5|2466|2472.5|2469.8|2468.3|2465.3|309
1617645000000|2021-04-05 17:50:00|2469.9|2466.4|2469.2|2467.2|2470.4|2467.6|2468.6|2465.5|238
1617645300000|2021-04-05 17:55:00|2469.9|2466.4|2469|2465.5|2470.1|2467.4|2468.2|2465.3|214
1617645600000|2021-04-05 18:00:00|2469.1|2465.6|2469.5|2466|2469.7|2466.4|2467.6|2464.7|287
1617645900000|2021-04-05 18:05:00|2469.4|2465.9|2469.6|2466.1|2469.8|2467|2468.1|2465.2|201
1617646200000|2021-04-05 18:10:00|2469.5|2466|2473.5|2470|2473.5|2471|2468.3|2465.3|168
1617646500000|2021-04-05 18:15:00|2473.7|2470.2|2470.8|2467.3|2473.8|2471.3|2470.5|2467|343
1617646800000|2021-04-05 18:20:00|2470.7|2467.2|2471.5|2468|2471.5|2468.6|2468.9|2466.1|305
1617647100000|2021-04-05 18:25:00|2471.4|2467.9|2471.6|2469.6|2472.6|2469.8|2470.2|2467.6|255
1617647400000|2021-04-05 18:30:00|2471.7|2469.7|2477.2|2473.7|2477.6|2474.3|2471.6|2469.6|286
1617647700000|2021-04-05 18:35:00|2477.3|2473.8|2473.7|2470.2|2477.4|2473.9|2472.7|2470|352
1617648000000|2021-04-05 18:40:00|2473.8|2470.3|2473.8|2470.3|2473.9|2471.1|2471.5|2468.7|240
1617648300000|2021-04-05 18:45:00|2473.9|2470.4|2473.5|2470|2474|2471.2|2471.7|2469.1|256
1617648600000|2021-04-05 18:50:00|2473.6|2470.1|2473.2|2469.7|2474.1|2471.2|2471.3|2468.1|307
1617648900000|2021-04-05 18:55:00|2473.3|2469.8|2472.7|2469.2|2473.9|2470.5|2471.6|2468.4|310
1617649200000|2021-04-05 19:00:00|2472.8|2469.3|2472.8|2469.3|2474.3|2471|2471.2|2468.4|328
1617649500000|2021-04-05 19:05:00|2473|2469.5|2474.1|2470.6|2474.2|2471.4|2472.1|2469.2|287
1617649800000|2021-04-05 19:10:00|2474|2470.5|2475.8|2473.8|2477.1|2474|2473.2|2470.5|238
1617650100000|2021-04-05 19:15:00|2476.9|2473.4|2480.2|2476.7|2480.4|2476.9|2476.7|2473.4|307
1617650400000|2021-04-05 19:20:00|2480.3|2476.8|2482.7|2479.2|2482.9|2479.7|2480|2476.8|275
1617650700000|2021-04-05 19:25:00|2482.6|2479.1|2482.5|2479|2482.9|2479.4|2480.7|2477.4|279
1617651000000|2021-04-05 19:30:00|2482.3|2478.8|2481.1|2477.6|2482.5|2479|2479.9|2476.4|219
1617651300000|2021-04-05 19:35:00|2481|2477.5|2482.4|2478.9|2482.5|2479.5|2481|2477.5|153
1617651600000|2021-04-05 19:40:00|2482.3|2478.8|2482.2|2478.7|2482.6|2479.4|2480.8|2478.3|176
1617651900000|2021-04-05 19:45:00|2482.1|2478.6|2483.1|2479.6|2483.6|2480.1|2481|2478.2|173
1617652200000|2021-04-05 19:50:00|2482.2|2480.2|2485.5|2482|2486|2482.5|2481.7|2478.8|270
1617652500000|2021-04-05 19:55:00|2485.4|2481.9|2488.5|2485|2489.1|2485.6|2485|2481.8|442
1617652800000|2021-04-05 20:00:00|2488.8|2485.3|2488.4|2484.9|2489|2485.5|2488.1|2484.6|152
1617653100000|2021-04-05 20:05:00|2488.5|2485|2488.1|2484.6|2488.6|2485.1|2487.7|2484.2|117
1617653400000|2021-04-05 20:10:00|2488|2484.5|2488.1|2484.6|2488.1|2484.6|2487|2483.5|102
1617653700000|2021-04-05 20:15:00|2488.3|2484.8|2488.7|2485.2|2488.7|2485.2|2487.7|2484.2|113
1617654000000|2021-04-05 20:20:00|2488.6|2485.1|2488.5|2485|2488.8|2485.3|2487.9|2484.4|88
1617654300000|2021-04-05 20:25:00|2488.4|2484.9|2488.6|2485.1|2489.8|2486.3|2488.3|2484.8|109
1617654600000|2021-04-05 20:30:00|2488.8|2485.3|2489|2485.5|2490.1|2486.6|2487|2483.5|146
1617654900000|2021-04-05 20:35:00|2489.2|2485.7|2489.7|2486.2|2491.8|2488.3|2489.1|2485.6|147
1617655200000|2021-04-05 20:40:00|2489.9|2486.4|2488.9|2485.4|2490.5|2487.1|2488.8|2485.3|113
1617655500000|2021-04-05 20:45:00|2488.8|2485.3|2491.4|2487.9|2491.8|2488.6|2488.6|2485.1|175
1617655800000|2021-04-05 20:50:00|2491.9|2488.4|2491.6|2488.1|2493.1|2489.6|2490.6|2486.8|168
1617656100000|2021-04-05 20:55:00|2491.5|2488|2490.4|2486.9|2492.2|2488.7|2489.6|2485.5|178
1617660000000|2021-04-05 22:00:00|2490.1|2486.6|2491.3|2487.8|2492.7|2489.2|2490.1|2486.6|139
1617660300000|2021-04-05 22:05:00|2491.1|2487.6|2490.3|2486.8|2491.7|2488.2|2489.1|2485.6|160
1617660600000|2021-04-05 22:10:00|2490.4|2486.9|2487.5|2484|2490.5|2487|2486.2|2481.8|124
1617660900000|2021-04-05 22:15:00|2487.9|2484.4|2487.2|2483.7|2488.5|2485|2485.2|2480.5|163
1617661200000|2021-04-05 22:20:00|2486.4|2482.9|2488.8|2485.3|2488.8|2485.3|2485.6|2481.6|151
1617661500000|2021-04-05 22:25:00|2488.5|2485|2487.9|2484.4|2488.9|2485.4|2485.7|2481|122
1617661800000|2021-04-05 22:30:00|2488.2|2484.7|2488.6|2485.1|2488.9|2485.4|2487.5|2484|122
1617662100000|2021-04-05 22:35:00|2488.5|2485|2487.1|2483.6|2488.6|2485.1|2485.9|2482.4|161
1617662400000|2021-04-05 22:40:00|2487|2483.5|2486.5|2483|2487.3|2483.8|2485.5|2482|87
1617662700000|2021-04-05 22:45:00|2486.6|2483.1|2484.1|2480.6|2487.1|2483.6|2484.1|2480.6|124
1617663000000|2021-04-05 22:50:00|2484.2|2480.7|2483.2|2479.7|2485|2481.5|2482.9|2479.4|124
1617663300000|2021-04-05 22:55:00|2483.6|2480.1|2482.9|2479.4|2484.1|2480.6|2482.6|2479.1|117
1617663600000|2021-04-05 23:00:00|2482.8|2479.3|2482.4|2478.9|2483.6|2480.1|2481.7|2478.2|143
1617663900000|2021-04-05 23:05:00|2482.3|2478.8|2483.7|2480.2|2483.7|2480.2|2482.2|2478.7|97
1617664200000|2021-04-05 23:10:00|2483.5|2480|2482.8|2479.3|2483.8|2480.3|2482.5|2479|104
1617664500000|2021-04-05 23:15:00|2482.7|2479.2|2483.9|2480.4|2484.2|2480.7|2482.7|2479.2|108
1617664800000|2021-04-05 23:20:00|2484|2480.5|2485.4|2481.9|2485.6|2482.1|2483.4|2479.9|151
1617665100000|2021-04-05 23:25:00|2485.3|2481.8|2484.5|2481|2485.4|2481.9|2483.9|2480.4|174
1617665400000|2021-04-05 23:30:00|2484.6|2481.1|2484.2|2480.7|2484.6|2481.1|2483.2|2479.7|97
1617665700000|2021-04-05 23:35:00|2484.3|2480.8|2483.3|2479.8|2484.6|2481.1|2483.1|2479.8|76
1617666000000|2021-04-05 23:40:00|2483.4|2479.9|2482.3|2478.8|2483.9|2480.7|2482.1|2478.8|61
1617666300000|2021-04-05 23:45:00|2482.9|2479.4|2483.1|2479.6|2483.9|2480.4|2481.6|2478.7|92
1617666600000|2021-04-05 23:50:00|2482.9|2479.4|2483.6|2480.1|2483.9|2480.4|2481.1|2477.6|133
1617666900000|2021-04-05 23:55:00|2483.3|2479.8|2483.6|2480.1|2484.2|2481.1|2482.6|2479.8|132
1617667200000|2021-04-06 00:00:00|2483.8|2480.3|2488|2484.5|2490.1|2486.6|2483.8|2480.3|381
1617667500000|2021-04-06 00:05:00|2487.9|2484.4|2487.8|2484.3|2488.9|2485.6|2486.1|2483|238
1617667800000|2021-04-06 00:10:00|2487.7|2484.2|2485.4|2481.9|2488.1|2485.1|2483.9|2480.4|273
1617668100000|2021-04-06 00:15:00|2485.7|2482.2|2484.9|2481.4|2486.1|2482.6|2484.1|2480.6|287
1617668400000|2021-04-06 00:20:00|2485|2481.5|2483.8|2480.3|2485.3|2482.1|2482.9|2479.4|206
1617668700000|2021-04-06 00:25:00|2483.7|2480.2|2485.2|2481.7|2485.2|2481.7|2483.1|2479.8|120
1617669000000|2021-04-06 00:30:00|2485.1|2481.6|2483.8|2480.3|2486.4|2483.1|2483.1|2480.2|201
1617669300000|2021-04-06 00:35:00|2484.1|2480.6|2481.9|2478.4|2484.6|2481.1|2481.8|2478.3|176
1617669600000|2021-04-06 00:40:00|2481.8|2478.3|2479.2|2475.7|2482.2|2478.7|2478.8|2475.3|230
1617669900000|2021-04-06 00:45:00|2478.8|2475.3|2480.3|2476.8|2481.7|2478.6|2478.7|2475.2|282
1617670200000|2021-04-06 00:50:00|2480.6|2477.1|2480.7|2477.2|2481.4|2478.1|2479.4|2475.9|218
1617670500000|2021-04-06 00:55:00|2480.8|2477.3|2487.3|2483.8|2488.2|2484.7|2480.4|2476.9|416
1617670800000|2021-04-06 01:00:00|2487.1|2483.6|2497.4|2493.9|2499.1|2495.6|2484|2480.5|1182
1617671100000|2021-04-06 01:05:00|2497.5|2494|2499.9|2496.4|2504.6|2501.1|2497.5|2494|787
1617671400000|2021-04-06 01:10:00|2500.2|2496.7|2500|2496.5|2502.1|2498.6|2498.2|2494.7|489
1617671700000|2021-04-06 01:15:00|2500.1|2496.6|2500.3|2496.8|2501.5|2498|2499.4|2495.9|401
1617672000000|2021-04-06 01:20:00|2500.1|2496.6|2499.1|2495.6|2501|2497.5|2498|2494.5|336
1617672300000|2021-04-06 01:25:00|2498.9|2495.4|2499.3|2495.8|2500|2496.5|2496|2492.5|308
1617672600000|2021-04-06 01:30:00|2499.2|2495.7|2496.8|2493.3|2500.9|2497.4|2496.2|2493.1|459
1617672900000|2021-04-06 01:35:00|2496.7|2493.2|2499.9|2496.4|2500.2|2496.7|2496.7|2493.2|388
1617673200000|2021-04-06 01:40:00|2500|2496.5|2498.1|2494.6|2500|2496.5|2497.6|2494.1|267
1617673500000|2021-04-06 01:45:00|2498|2494.5|2498.2|2494.7|2499.5|2496|2496|2492.5|326
1617673800000|2021-04-06 01:50:00|2498.3|2494.8|2499.7|2496.2|2502|2498.5|2497.4|2493.9|380
1617674100000|2021-04-06 01:55:00|2499.9|2496.4|2496.7|2493.2|2500.1|2496.6|2495.7|2492.2|366
1617674400000|2021-04-06 02:00:00|2496.9|2493.4|2496|2492.5|2497.4|2493.9|2494.9|2491.4|291
1617674700000|2021-04-06 02:05:00|2495.8|2492.3|2494.8|2491.3|2496.1|2492.6|2493.9|2490.4|352
1617675000000|2021-04-06 02:10:00|2494.9|2491.4|2496.2|2492.7|2496.4|2492.9|2493.7|2490.2|285
1617675300000|2021-04-06 02:15:00|2495.9|2492.4|2496.7|2493.2|2496.9|2493.4|2494.9|2491.4|235
1617675600000|2021-04-06 02:20:00|2496.8|2493.3|2494.2|2490.7|2496.9|2493.4|2493.8|2490.3|207
1617675900000|2021-04-06 02:25:00|2494.1|2490.6|2494|2490.5|2494.5|2491|2493.5|2490|146
1617676200000|2021-04-06 02:30:00|2493.9|2490.4|2498|2494.5|2498.6|2495.1|2493.3|2489.8|351
1617676500000|2021-04-06 02:35:00|2497.9|2494.4|2499.6|2496.1|2500.3|2496.8|2497.6|2494.1|324
1617676800000|2021-04-06 02:40:00|2499.8|2496.3|2499.4|2495.9|2500.9|2497.4|2499.3|2495.8|256
1617677100000|2021-04-06 02:45:00|2499.3|2495.8|2499.9|2496.4|2500.3|2496.8|2498|2494.5|304
1617677400000|2021-04-06 02:50:00|2500|2496.5|2498.3|2494.8|2500.1|2496.6|2497.8|2494.3|226
1617677700000|2021-04-06 02:55:00|2498.4|2494.9|2497.6|2494.1|2498.9|2495.4|2497.5|2494|258
1617678000000|2021-04-06 03:00:00|2497.7|2494.2|2496.2|2492.7|2498.1|2494.6|2496.1|2492.6|243
1617678300000|2021-04-06 03:05:00|2496.1|2492.6|2493.8|2490.3|2496.6|2493.1|2493.4|2489.9|334
1617678600000|2021-04-06 03:10:00|2493.7|2490.2|2493.3|2489.8|2493.8|2490.3|2492.2|2488.7|303
1617678900000|2021-04-06 03:15:00|2493.2|2489.7|2492.2|2488.7|2493.9|2490.4|2490|2486.5|278
1617679200000|2021-04-06 03:20:00|2491.9|2488.4|2491.7|2488.2|2492.2|2488.7|2490.9|2487.4|283
1617679500000|2021-04-06 03:25:00|2491.6|2488.1|2489.8|2486.3|2491.7|2488.2|2489.7|2486.2|199
1617679800000|2021-04-06 03:30:00|2489.9|2486.4|2488.3|2484.8|2490.2|2486.7|2487.4|2483.9|239
1617680100000|2021-04-06 03:35:00|2488.4|2484.9|2489.2|2485.7|2490.2|2486.7|2488.4|2484.9|193
1617680400000|2021-04-06 03:40:00|2489.1|2485.6|2488.8|2485.3|2489.6|2486.1|2488.1|2484.6|151
1617680700000|2021-04-06 03:45:00|2488.9|2485.4|2489|2485.5|2489.3|2485.8|2488.4|2484.9|122
1617681000000|2021-04-06 03:50:00|2488.9|2485.4|2489.6|2486.1|2489.9|2486.4|2488.3|2484.8|114
1617681300000|2021-04-06 03:55:00|2489.7|2486.2|2489.9|2486.4|2490.3|2486.8|2489|2485.5|119
1617681600000|2021-04-06 04:00:00|2490|2486.5|2490.5|2487|2490.5|2487|2489|2485.5|127
1617681900000|2021-04-06 04:05:00|2490.4|2486.9|2491.6|2488.1|2491.8|2488.3|2490.2|2486.7|129
1617682200000|2021-04-06 04:10:00|2491.7|2488.2|2490.3|2486.8|2491.8|2488.3|2490.2|2486.7|126
1617682500000|2021-04-06 04:15:00|2490.2|2486.7|2492.3|2488.8|2492.5|2489|2490.2|2486.7|161
1617682800000|2021-04-06 04:20:00|2492.2|2488.7|2492.7|2489.2|2492.9|2489.4|2491.1|2487.6|197
1617683100000|2021-04-06 04:25:00|2492.6|2489.1|2492.2|2488.7|2493|2489.5|2491.7|2488.2|109
1617683400000|2021-04-06 04:30:00|2492.4|2488.9|2493.7|2490.2|2494.4|2490.9|2492.1|2488.6|173
1617683700000|2021-04-06 04:35:00|2494|2490.5|2493.6|2490.1|2494.2|2490.7|2493.1|2489.6|141
1617684000000|2021-04-06 04:40:00|2493.7|2490.2|2494|2490.5|2494.4|2490.9|2493.1|2489.6|138
1617684300000|2021-04-06 04:45:00|2493.9|2490.4|2494.4|2490.9|2494.8|2491.3|2493.8|2490.3|141
1617684600000|2021-04-06 04:50:00|2494.5|2491|2494.7|2491.2|2495.3|2491.8|2493|2489.5|219
1617684900000|2021-04-06 04:55:00|2494.8|2491.3|2493.8|2490.3|2495|2491.5|2493.4|2489.9|242
1617685200000|2021-04-06 05:00:00|2493.6|2490.1|2495.3|2491.8|2496.1|2492.6|2493.1|2489.6|228
1617685500000|2021-04-06 05:05:00|2495.4|2491.9|2496.9|2493.4|2497.6|2494.1|2495.3|2491.8|160
1617685800000|2021-04-06 05:10:00|2497|2493.5|2496|2492.5|2497.2|2493.7|2495|2492|222
1617686100000|2021-04-06 05:15:00|2495.9|2492.4|2496.9|2493.4|2497.6|2494.1|2495.6|2492.1|162
1617686400000|2021-04-06 05:20:00|2497|2493.5|2496.7|2493.2|2497|2493.5|2496|2492.5|165
1617686700000|2021-04-06 05:25:00|2496.6|2493.1|2496.6|2493.1|2496.9|2493.9|2495.9|2492.6|149
1617687000000|2021-04-06 05:30:00|2496.4|2492.9|2500.7|2497.2|2502.6|2499.1|2496.3|2492.8|718
1617687300000|2021-04-06 05:35:00|2500.6|2497.1|2497.7|2494.2|2501.3|2497.8|2497.7|2494.2|360
1617687600000|2021-04-06 05:40:00|2497.8|2494.3|2500.6|2497.1|2500.9|2497.4|2496.7|2493.2|385
1617687900000|2021-04-06 05:45:00|2500.7|2497.2|2505.1|2501.6|2505.3|2501.8|2499.5|2496|436
1617688200000|2021-04-06 05:50:00|2505.2|2501.7|2506.1|2502.6|2506.3|2502.8|2503.9|2500.4|359
1617688500000|2021-04-06 05:55:00|2506.2|2502.7|2507.7|2504.2|2507.8|2504.3|2505.9|2502.4|313
1617688800000|2021-04-06 06:00:00|2507.4|2503.9|2514.3|2510.8|2521.7|2518.2|2507.4|2503.9|830
1617689100000|2021-04-06 06:05:00|2514.2|2510.7|2510.8|2507.3|2515.4|2511.9|2510.6|2507.1|587
1617689400000|2021-04-06 06:10:00|2511.2|2507.7|2511|2507.5|2512.7|2509.2|2509.1|2505.6|528
1617689700000|2021-04-06 06:15:00|2510.9|2507.4|2510.3|2506.8|2511.6|2508.1|2509|2505.6|530
1617690000000|2021-04-06 06:20:00|2510.4|2506.9|2509.5|2506|2510.8|2507.3|2508.8|2505.3|478
1617690300000|2021-04-06 06:25:00|2509|2505.5|2511.3|2507.8|2511.9|2508.4|2509|2505.5|488
1617690600000|2021-04-06 06:30:00|2511.2|2507.7|2507.4|2503.9|2511.3|2507.8|2505.2|2501.7|489
1617690900000|2021-04-06 06:35:00|2507.3|2503.8|2505.3|2501.8|2509|2505.5|2504.7|2501.4|402
1617691200000|2021-04-06 06:40:00|2505.5|2502|2501.6|2498.1|2506.3|2502.8|2501.5|2498|454
1617691500000|2021-04-06 06:45:00|2501.7|2498.2|2495.9|2492.4|2501.7|2498.2|2494.9|2491.4|611
1617691800000|2021-04-06 06:50:00|2495.7|2492.2|2493.1|2489.6|2496|2492.5|2492.5|2489|509
1617692100000|2021-04-06 06:55:00|2493|2489.5|2490.6|2487.1|2493.2|2489.7|2488.1|2485|623
1617692400000|2021-04-06 07:00:00|2490.4|2486.9|2493.6|2490.1|2494.2|2490.7|2488.5|2485|615
1617692700000|2021-04-06 07:05:00|2493.5|2490|2489.8|2486.3|2493.6|2490.1|2484.5|2481|795
1617693000000|2021-04-06 07:10:00|2489.9|2486.4|2487.1|2483.6|2490.6|2487.1|2486.6|2483.1|677
1617693300000|2021-04-06 07:15:00|2487.2|2483.7|2487.2|2483.7|2489.1|2485.6|2485.6|2482.1|679
1617693600000|2021-04-06 07:20:00|2487|2483.5|2488.6|2485.1|2490.5|2487|2486.6|2483.1|615
1617693900000|2021-04-06 07:25:00|2488.5|2485|2490.1|2486.6|2491.6|2488.1|2487.6|2484.1|614
1617694200000|2021-04-06 07:30:00|2490|2486.5|2489.6|2486.1|2490.5|2487.7|2487.4|2484.2|468
1617694500000|2021-04-06 07:35:00|2489.7|2486.2|2486.9|2484.9|2490.3|2487.3|2486.9|2484.4|378
1617694800000|2021-04-06 07:40:00|2486.7|2484.7|2494|2490.5|2494.5|2491|2486.6|2483.9|496
1617695100000|2021-04-06 07:45:00|2494.1|2490.6|2495.7|2492.2|2496.1|2492.6|2492.5|2489|347
1617695400000|2021-04-06 07:50:00|2495.6|2492.1|2496.8|2493.3|2497|2493.5|2494.6|2491.1|358
1617695700000|2021-04-06 07:55:00|2496.9|2493.4|2499.7|2496.2|2499.7|2496.2|2496.3|2492.8|319
1617696000000|2021-04-06 08:00:00|2499.6|2496.1|2495.7|2492.2|2499.9|2496.4|2495.7|2492.2|496
1617696300000|2021-04-06 08:05:00|2495.9|2492.4|2498.3|2494.8|2498.6|2495.1|2495.9|2492.4|342
1617696600000|2021-04-06 08:10:00|2498.2|2494.7|2497.3|2493.8|2499.5|2496|2497.1|2493.6|334
1617696900000|2021-04-06 08:15:00|2497.4|2493.9|2498.6|2495.1|2499|2496.5|2497.1|2493.6|405
1617697200000|2021-04-06 08:20:00|2498.7|2495.2|2498.5|2495|2501.7|2498.2|2497.8|2494.3|571
1617697500000|2021-04-06 08:25:00|2498.4|2494.9|2496|2492.5|2498.6|2495.1|2495.3|2491.8|502
1617697800000|2021-04-06 08:30:00|2495.9|2492.4|2493.4|2489.9|2497.8|2494.3|2493.4|2489.9|455
1617698100000|2021-04-06 08:35:00|2493.6|2490.1|2492.6|2489.1|2495|2491.5|2491.7|2488.2|436
1617698400000|2021-04-06 08:40:00|2492.7|2489.2|2494.9|2491.4|2495.1|2491.6|2491.4|2487.9|424
1617698700000|2021-04-06 08:45:00|2495|2491.5|2495.6|2493.6|2496.8|2493.7|2495|2491.5|382
1617699000000|2021-04-06 08:50:00|2496.8|2493.3|2502.9|2499.4|2502.9|2499.4|2495.9|2492.4|478
1617699300000|2021-04-06 08:55:00|2502.3|2498.8|2499.8|2496.3|2503.7|2500.2|2499.3|2495.8|590
1617699600000|2021-04-06 09:00:00|2499.5|2496|2500.4|2496.9|2502.6|2499.1|2499.5|2496|567
1617699900000|2021-04-06 09:05:00|2500.3|2496.8|2500.9|2497.4|2502.2|2498.7|2499.4|2495.9|569
1617700200000|2021-04-06 09:10:00|2500.8|2497.3|2499.9|2496.4|2502.8|2499.3|2499.6|2496.1|488
1617700500000|2021-04-06 09:15:00|2500.1|2496.6|2499.7|2496.2|2501|2497.5|2499.4|2495.9|451
1617700800000|2021-04-06 09:20:00|2499.9|2496.4|2497.3|2493.8|2500.3|2496.8|2497|2493.5|432
1617701100000|2021-04-06 09:25:00|2497|2493.5|2493.9|2490.4|2497.4|2493.9|2493.8|2490.4|329
1617701400000|2021-04-06 09:30:00|2493.8|2490.3|2492.9|2489.4|2496|2492.5|2492.5|2489|428
1617701700000|2021-04-06 09:35:00|2492.8|2489.3|2492.8|2489.3|2493.8|2490.3|2490.7|2487.2|289
1617702000000|2021-04-06 09:40:00|2492.4|2488.9|2492.4|2488.9|2493.3|2489.8|2491.6|2488.1|195
1617702300000|2021-04-06 09:45:00|2492.5|2489|2493.8|2490.3|2494.3|2490.8|2492.3|2488.8|275
1617702600000|2021-04-06 09:50:00|2493.7|2490.2|2493.1|2489.6|2493.9|2490.4|2491.7|2488.2|235
1617702900000|2021-04-06 09:55:00|2493|2489.5|2493.3|2489.8|2493.9|2490.4|2490.9|2487.4|307
1617703200000|2021-04-06 10:00:00|2493.4|2489.9|2493.3|2489.8|2494|2490.8|2492.3|2488.8|250
1617703500000|2021-04-06 10:05:00|2493.4|2489.9|2496|2492.5|2496.1|2492.6|2492.3|2488.8|217
1617703800000|2021-04-06 10:10:00|2496.2|2492.7|2494.2|2490.7|2496.2|2492.7|2493.2|2489.7|202
1617704100000|2021-04-06 10:15:00|2494.4|2490.9|2495.9|2492.4|2496.1|2492.6|2493.4|2489.9|293
1617704400000|2021-04-06 10:20:00|2496|2492.5|2494.4|2490.9|2496.3|2492.8|2493.1|2489.6|251
1617704700000|2021-04-06 10:25:00|2494.5|2491|2495.3|2491.8|2496.1|2492.6|2493.7|2490.2|250
1617705000000|2021-04-06 10:30:00|2495.5|2492|2493.4|2489.9|2495.6|2492.6|2493|2489.5|211
1617705300000|2021-04-06 10:35:00|2493.5|2490|2494.3|2490.8|2494.9|2491.4|2492.8|2489.3|263
1617705600000|2021-04-06 10:40:00|2494.2|2490.7|2496.4|2492.9|2496.6|2493.1|2494|2490.5|268
1617705900000|2021-04-06 10:45:00|2496.5|2493|2499.5|2496|2499.6|2496.1|2496.4|2492.9|244
1617706200000|2021-04-06 10:50:00|2499.6|2496.1|2501.1|2497.6|2501.4|2497.9|2499.1|2495.6|270
1617706500000|2021-04-06 10:55:00|2501.2|2497.7|2502.4|2498.9|2502.8|2499.3|2499.7|2496.2|274
1617706800000|2021-04-06 11:00:00|2502.3|2498.8|2505.6|2502.1|2508.5|2505|2501.8|2498.3|528
1617707100000|2021-04-06 11:05:00|2505.8|2502.3|2503.6|2500.1|2506.9|2503.4|2503.3|2499.8|420
1617707400000|2021-04-06 11:10:00|2503.5|2500|2501.6|2498.1|2504.3|2500.8|2501|2497.5|321
1617707700000|2021-04-06 11:15:00|2501.7|2498.2|2502.4|2498.9|2502.9|2500.3|2500.8|2497.3|314
1617708000000|2021-04-06 11:20:00|2502.5|2499|2500.9|2497.4|2505|2501.5|2500.1|2496.9|362
1617708300000|2021-04-06 11:25:00|2500.8|2497.3|2500.6|2497.1|2501.5|2498|2498.6|2495.8|335
1617708600000|2021-04-06 11:30:00|2500.5|2497|2499.3|2495.8|2501.8|2498.9|2498.5|2495.5|386
1617708900000|2021-04-06 11:35:00|2499.4|2495.9|2500.4|2498.4|2501.3|2498.5|2498.9|2495.9|261
1617709200000|2021-04-06 11:40:00|2500.5|2498.5|2499.9|2496.4|2502.3|2498.9|2499.2|2495.7|455
1617709500000|2021-04-06 11:45:00|2499.7|2496.2|2497.9|2494.4|2499.9|2496.4|2496.6|2493.8|336
1617709800000|2021-04-06 11:50:00|2497.8|2494.3|2502.8|2499.3|2502.8|2500|2497.4|2493.9|355
1617710100000|2021-04-06 11:55:00|2502.7|2499.2|2500.2|2498.2|2503.2|2499.9|2499.2|2496.5|404
1617710400000|2021-04-06 12:00:00|2500.1|2498.1|2499|2497|2502.3|2499.6|2498|2495.1|551
1617710700000|2021-04-06 12:05:00|2498.8|2496.8|2503.2|2501.2|2504|2501.3|2498.8|2496.3|430
1617711000000|2021-04-06 12:10:00|2503.3|2501.3|2503.5|2500|2506.1|2503.2|2503.2|2499.9|493
1617711300000|2021-04-06 12:15:00|2503.6|2500.1|2503.1|2499.6|2506.2|2502.7|2502.3|2498.8|428
1617711600000|2021-04-06 12:20:00|2503|2499.5|2502.6|2499.1|2503.7|2500.2|2500.3|2497.5|524
1617711900000|2021-04-06 12:25:00|2502.5|2499|2505.9|2502.4|2507.1|2503.6|2502.2|2499|467
1617712200000|2021-04-06 12:30:00|2506|2502.5|2506.3|2502.8|2507.3|2503.8|2503.3|2500.4|603
1617712500000|2021-04-06 12:35:00|2506.2|2502.7|2508.7|2506.7|2512.5|2509|2505.1|2501.6|639
1617712800000|2021-04-06 12:40:00|2508.9|2506.9|2504.6|2502.6|2510.7|2507.6|2502.6|2499.9|766
1617713100000|2021-04-06 12:45:00|2504.3|2502.3|2507.9|2504.4|2508.7|2506.1|2503.9|2500.9|613
1617713400000|2021-04-06 12:50:00|2507.8|2504.3|2505.8|2502.3|2508.9|2505.6|2504.9|2502|573
1617713700000|2021-04-06 12:55:00|2505.7|2502.2|2503.3|2499.8|2507.2|2504.4|2502.4|2498.9|523
1617714000000|2021-04-06 13:00:00|2503.6|2500.1|2501.2|2497.7|2507.1|2503.6|2500.3|2496.8|736
1617714300000|2021-04-06 13:05:00|2501|2497.5|2500.9|2497.4|2505.6|2502.1|2500.5|2497|643
1617714600000|2021-04-06 13:10:00|2500.8|2497.3|2504.6|2501.1|2504.6|2501.1|2500.4|2496.9|594
1617714900000|2021-04-06 13:15:00|2504.4|2500.9|2503.4|2499.9|2505.1|2501.6|2502.3|2498.8|570
1617715200000|2021-04-06 13:20:00|2503.5|2500|2509.5|2506|2509.5|2506|2502.8|2499.9|460
1617715500000|2021-04-06 13:25:00|2509.4|2505.9|2510.9|2507.4|2513|2509.5|2508.1|2504.6|509
1617715800000|2021-04-06 13:30:00|2511|2507.5|2512.6|2509.1|2514.5|2511|2509.5|2506.2|639
1617716100000|2021-04-06 13:35:00|2512.7|2509.2|2512.8|2509.3|2516.3|2512.8|2510.9|2507.4|594
1617716400000|2021-04-06 13:40:00|2512.7|2509.2|2513.1|2509.6|2514.2|2510.7|2509.4|2505.9|734
1617716700000|2021-04-06 13:45:00|2513.2|2509.7|2510|2506.5|2516.4|2512.9|2507.1|2503.6|841
1617717000000|2021-04-06 13:50:00|2510.1|2506.6|2517.1|2513.6|2517.8|2514.6|2509.3|2506.2|936
1617717300000|2021-04-06 13:55:00|2517|2513.5|2516|2512.5|2520.3|2516.9|2515.5|2512|875
1617717600000|2021-04-06 14:00:00|2515.8|2512.3|2519|2515.5|2523.3|2519.8|2515.8|2512.3|1016
1617717900000|2021-04-06 14:05:00|2518.7|2515.2|2521.7|2518.2|2523.3|2519.8|2517.8|2514.3|905
1617718200000|2021-04-06 14:10:00|2521.8|2518.3|2517.8|2514.3|2522.6|2519.1|2517.2|2513.7|738
1617718500000|2021-04-06 14:15:00|2517.9|2514.4|2520.9|2517.4|2523.2|2519.7|2517.2|2513.8|705
1617718800000|2021-04-06 14:20:00|2521|2517.5|2519.4|2515.9|2524|2520.5|2518.6|2515.9|718
1617719100000|2021-04-06 14:25:00|2519.5|2516|2515.2|2511.7|2519.5|2516|2514.2|2511.4|746
1617719400000|2021-04-06 14:30:00|2514.5|2512.5|2522.6|2519.1|2522.8|2519.9|2514.5|2512|785
1617719700000|2021-04-06 14:35:00|2522.5|2519|2520|2518|2523.9|2520.6|2518.2|2515.1|774
1617720000000|2021-04-06 14:40:00|2520.1|2518.1|2522.3|2520.3|2523.8|2521.4|2520.1|2518.1|751
1617720300000|2021-04-06 14:45:00|2524|2520.5|2525.2|2523.2|2526.9|2524.3|2522.2|2519.3|758
1617720600000|2021-04-06 14:50:00|2526.3|2522.8|2524.2|2520.7|2526.7|2523.4|2521.8|2519.4|563
1617720900000|2021-04-06 14:55:00|2524.1|2520.6|2524.5|2522.5|2526.7|2523.6|2523.1|2520|654
1617721200000|2021-04-06 15:00:00|2525.4|2521.9|2524.8|2521.3|2526.3|2523.1|2520.9|2518|692
1617721500000|2021-04-06 15:05:00|2525|2521.5|2525.1|2521.6|2527.8|2524.6|2521.9|2518.4|606
1617721800000|2021-04-06 15:10:00|2525.3|2521.8|2524.6|2522.6|2531.5|2528.8|2524.2|2521.4|606
1617722100000|2021-04-06 15:15:00|2524.7|2522.7|2524.3|2522.3|2527.5|2525.3|2524.2|2521.6|568
1617722400000|2021-04-06 15:20:00|2524.4|2522.4|2522.5|2520.5|2524.8|2522.5|2521.8|2519.8|535
1617722700000|2021-04-06 15:25:00|2522.6|2520.6|2524.5|2522.5|2525|2522.8|2521.2|2518.2|401
1617723000000|2021-04-06 15:30:00|2524.6|2522.6|2525.2|2523.2|2525.6|2523.6|2522.5|2520.5|425
1617723300000|2021-04-06 15:35:00|2525.1|2523.1|2524.3|2522.3|2526.3|2523.9|2523|2520.5|357
1617723600000|2021-04-06 15:40:00|2524.4|2522.4|2525.8|2523.8|2526.7|2524.1|2524.3|2521.6|257
1617723900000|2021-04-06 15:45:00|2525.9|2523.9|2525.6|2522.1|2526.6|2524.4|2524.3|2521.9|192
1617724200000|2021-04-06 15:50:00|2525.7|2522.2|2527.6|2525.6|2527.6|2525.6|2525.2|2522.2|327
1617724500000|2021-04-06 15:55:00|2527.5|2525.5|2528.5|2525|2529|2526.2|2525.2|2522.5|333
1617724800000|2021-04-06 16:00:00|2528.6|2525.1|2524.7|2521.2|2529.3|2526.2|2524.2|2521|369
1617725100000|2021-04-06 16:05:00|2524.6|2521.1|2523.5|2520|2525.2|2522.1|2521.1|2517.7|462
1617725400000|2021-04-06 16:10:00|2523.4|2519.9|2527.2|2523.7|2527.8|2524.9|2523.1|2519.6|525
1617725700000|2021-04-06 16:15:00|2527.4|2523.9|2527.4|2523.9|2528.5|2525.4|2526.2|2523.1|324
1617726000000|2021-04-06 16:20:00|2527.5|2524|2528.7|2526.7|2529.9|2527.2|2527.1|2523.6|375
1617726300000|2021-04-06 16:25:00|2528.8|2526.8|2525.6|2522.1|2529.5|2526.9|2524.7|2521.8|420
1617726600000|2021-04-06 16:30:00|2525.7|2522.2|2528.3|2524.8|2528.9|2525.6|2524.3|2521.7|303
1617726900000|2021-04-06 16:35:00|2528.2|2524.7|2528.3|2524.8|2530.5|2527.2|2526.4|2523.5|295
1617727200000|2021-04-06 16:40:00|2528.2|2524.7|2527.6|2524.1|2528.8|2525.6|2526.9|2523.7|292
1617727500000|2021-04-06 16:45:00|2527.7|2524.2|2529.1|2525.6|2529.5|2526.7|2526.4|2522.9|289
1617727800000|2021-04-06 16:50:00|2529.3|2525.8|2526.8|2523.3|2529.9|2526.7|2526.4|2522.9|225
1617728100000|2021-04-06 16:55:00|2526.5|2523|2527.7|2524.2|2528.2|2524.7|2525.4|2522.7|269
1617728400000|2021-04-06 17:00:00|2527.8|2524.3|2524.5|2521|2529.3|2526.5|2523.2|2519.8|429
1617728700000|2021-04-06 17:05:00|2524.4|2520.9|2524.6|2521.1|2526.6|2523.1|2523.3|2519.8|358
1617729000000|2021-04-06 17:10:00|2524.7|2521.2|2525.6|2522.1|2525.8|2522.3|2523.7|2520.8|274
1617729300000|2021-04-06 17:15:00|2525.7|2522.2|2522.5|2519|2525.8|2522.4|2522|2518.8|370
1617729600000|2021-04-06 17:20:00|2522.6|2519.1|2517.2|2515.2|2523.1|2520.3|2517.1|2514.6|502
1617729900000|2021-04-06 17:25:00|2516.8|2514.8|2517.1|2513.6|2517.9|2515.1|2513.4|2510.8|508
1617730200000|2021-04-06 17:30:00|2517.2|2513.7|2519.2|2515.7|2520.1|2517.3|2516.6|2513.3|323
1617730500000|2021-04-06 17:35:00|2519.3|2515.8|2517.3|2513.8|2519.5|2516|2516.4|2513.2|259
1617730800000|2021-04-06 17:40:00|2517.6|2514.1|2516.2|2512.7|2518.2|2515.4|2515.8|2512.6|226
1617731100000|2021-04-06 17:45:00|2516.3|2512.8|2517.1|2513.6|2518.1|2514.9|2515.8|2512.5|185
1617731400000|2021-04-06 17:50:00|2517.2|2513.7|2517.3|2515.3|2518.1|2515.5|2515|2512.6|270
1617731700000|2021-04-06 17:55:00|2517.4|2515.4|2518.9|2516.9|2519.4|2517|2517.2|2515.2|254
1617732000000|2021-04-06 18:00:00|2519|2517|2518.6|2516.6|2520|2517.1|2518.2|2515.3|183
1617732300000|2021-04-06 18:05:00|2518.7|2516.7|2517.3|2515.3|2518.7|2516.7|2516.5|2514.5|271
1617732600000|2021-04-06 18:10:00|2517.4|2515.4|2519.7|2517.7|2519.8|2517.8|2517|2515|316
1617732900000|2021-04-06 18:15:00|2519.6|2517.6|2519.4|2517.4|2520.2|2518|2518.5|2515.8|284
1617733200000|2021-04-06 18:20:00|2519.3|2517.3|2521.1|2519.1|2522.3|2519.7|2519|2517|248
1617733500000|2021-04-06 18:25:00|2521.2|2519.2|2520.1|2518.1|2521.7|2519.2|2519.5|2517|293
1617733800000|2021-04-06 18:30:00|2520.6|2517.1|2518.6|2516.6|2521.3|2519.3|2518.5|2515.5|259
1617734100000|2021-04-06 18:35:00|2518.5|2516.5|2518.6|2515.1|2519|2516.8|2516.8|2514.1|339
1617734400000|2021-04-06 18:40:00|2518.7|2515.2|2518.5|2515|2520|2517.1|2517.7|2515|255
1617734700000|2021-04-06 18:45:00|2518.7|2515.2|2520.2|2518.2|2521.1|2518.3|2517.3|2514.7|266
1617735000000|2021-04-06 18:50:00|2520.1|2518.1|2518.7|2516.7|2520.9|2518.1|2518.2|2515.6|304
1617735300000|2021-04-06 18:55:00|2518.8|2516.8|2517.9|2515.9|2519.4|2517.1|2517.4|2514.9|328
1617735600000|2021-04-06 19:00:00|2518|2516|2518.6|2516.6|2519.9|2517.2|2517.7|2515|230
1617735900000|2021-04-06 19:05:00|2518.7|2516.7|2518.3|2516.3|2519.3|2517.1|2518.1|2515.4|183
1617736200000|2021-04-06 19:10:00|2518.5|2516.5|2519|2517|2520|2517.3|2518|2515.4|212
1617736500000|2021-04-06 19:15:00|2518.9|2516.9|2519.9|2516.4|2520|2517.1|2518.3|2515.6|122
1617736800000|2021-04-06 19:20:00|2519.8|2516.3|2518.4|2514.9|2519.8|2516.6|2517.7|2514.7|194
1617737100000|2021-04-06 19:25:00|2518.3|2514.8|2516.7|2513.2|2518.4|2514.9|2515.6|2512.8|199
1617737400000|2021-04-06 19:30:00|2516.8|2513.3|2516.7|2514.7|2517.9|2515.2|2516.5|2513.1|152
1617737700000|2021-04-06 19:35:00|2516.8|2514.8|2515.1|2513.1|2517.8|2515.2|2515|2513|168
1617738000000|2021-04-06 19:40:00|2515|2513|2514.6|2511.1|2515.8|2513.4|2513.4|2511|200
1617738300000|2021-04-06 19:45:00|2514.5|2511|2514.1|2510.6|2514.9|2512.2|2512.5|2509.9|213
1617738600000|2021-04-06 19:50:00|2514.2|2510.7|2512.4|2510.4|2514.2|2511.2|2512.4|2509.6|204
1617738900000|2021-04-06 19:55:00|2512.5|2510.5|2515.7|2513.7|2515.8|2513.7|2512.5|2509.9|265
1617739200000|2021-04-06 20:00:00|2515.8|2513.8|2515.8|2512.3|2516.8|2513.9|2514.5|2511.7|187
1617739500000|2021-04-06 20:05:00|2516|2512.5|2518|2514.5|2518.3|2515.6|2515.3|2512.5|154
1617739800000|2021-04-06 20:10:00|2518.1|2514.6|2517.5|2514|2518.3|2515.5|2516.5|2513.7|92
1617740100000|2021-04-06 20:15:00|2517.4|2513.9|2518|2514.5|2518.3|2515.5|2517|2513.9|77
1617740400000|2021-04-06 20:20:00|2518.1|2514.6|2518.2|2514.7|2518.4|2515.5|2516.6|2513.9|61
1617740700000|2021-04-06 20:25:00|2518.1|2514.6|2519.3|2515.8|2519.6|2516.5|2517.3|2514.5|82
1617741000000|2021-04-06 20:30:00|2520.4|2516.9|2519.9|2516.4|2520.4|2516.9|2518.5|2515.1|122
1617741300000|2021-04-06 20:35:00|2519.8|2516.3|2519.2|2515.7|2519.8|2516.3|2518.5|2515|93
1617741600000|2021-04-06 20:40:00|2519.3|2515.8|2518.7|2515.2|2519.3|2515.8|2517.5|2514.8|77
1617741900000|2021-04-06 20:45:00|2518.6|2515.1|2517.9|2514.4|2518.9|2515.4|2516.7|2513.2|164
1617742200000|2021-04-06 20:50:00|2517.8|2514.3|2517.6|2514.1|2518.3|2514.7|2516.9|2512.7|132
1617742500000|2021-04-06 20:55:00|2517|2513.5|2517.9|2514.4|2520.1|2515.5|2517|2512.3|146
1617746400000|2021-04-06 22:00:00|2517.7|2514.2|2517.3|2513.8|2518.5|2515|2516.9|2513.4|93
1617746700000|2021-04-06 22:05:00|2517.5|2514|2517.7|2514.2|2520.2|2515.3|2517.4|2512.1|93
1617747000000|2021-04-06 22:10:00|2517.6|2514.1|2517.2|2513.7|2519.2|2514.4|2516.8|2512|92
1617747300000|2021-04-06 22:15:00|2517.1|2513.6|2517.6|2514.1|2520.6|2514.7|2517|2511.4|121
1617747600000|2021-04-06 22:20:00|2517.3|2513.8|2518.3|2514.8|2518.4|2514.8|2516.7|2512.5|98
1617747900000|2021-04-06 22:25:00|2518.2|2514.7|2518.1|2514.6|2518.3|2514.8|2517.9|2514.4|45
1617748200000|2021-04-06 22:30:00|2518.4|2514.9|2516.9|2513.4|2518.8|2515.3|2516.3|2512.8|116
1617748500000|2021-04-06 22:35:00|2517|2513.5|2517.1|2513.6|2518.2|2514.7|2516.9|2513.4|146
1617748800000|2021-04-06 22:40:00|2517.2|2513.7|2515.6|2512.1|2517.2|2513.7|2515.6|2512.1|99
1617749100000|2021-04-06 22:45:00|2515.5|2512|2515.6|2512.1|2516|2512.5|2514.9|2511.4|77
1617749400000|2021-04-06 22:50:00|2515.7|2512.2|2516.2|2512.7|2516.5|2513|2515.4|2511.9|68
1617749700000|2021-04-06 22:55:00|2516.3|2512.8|2515.4|2511.9|2516.9|2513.4|2515.2|2511.7|76
1617750000000|2021-04-06 23:00:00|2515.3|2511.8|2516.4|2512.9|2517.3|2513.8|2514.7|2511.2|108
1617750300000|2021-04-06 23:05:00|2516.5|2513|2516|2512.5|2516.8|2513.3|2515.8|2512.3|79
1617750600000|2021-04-06 23:10:00|2515.9|2512.4|2516.1|2512.6|2516.1|2512.6|2515.4|2511.9|62
1617750900000|2021-04-06 23:15:00|2516.2|2512.7|2517.3|2513.8|2517.3|2513.8|2516.2|2512.7|70
1617751200000|2021-04-06 23:20:00|2517.2|2513.7|2515.1|2511.6|2517.3|2513.8|2515|2511.5|68
1617751500000|2021-04-06 23:25:00|2515|2511.5|2515.8|2512.3|2516|2512.5|2514.8|2511.3|76
1617751800000|2021-04-06 23:30:00|2515.9|2512.4|2516.5|2513|2516.6|2513.1|2515.4|2511.9|89
1617752100000|2021-04-06 23:35:00|2516.4|2512.9|2517|2513.5|2517.5|2514|2515.7|2512.2|128
1617752400000|2021-04-06 23:40:00|2517.2|2513.7|2517.1|2513.6|2517.8|2514.3|2515.8|2512.3|108
1617752700000|2021-04-06 23:45:00|2517|2513.5|2518.2|2514.7|2518.9|2515.4|2517|2513.5|94
1617753000000|2021-04-06 23:50:00|2518.3|2514.8|2518.2|2514.7|2518.5|2515|2518.1|2514.6|101
1617753300000|2021-04-06 23:55:00|2518.4|2514.9|2518.5|2515|2519.8|2516.3|2518|2514.5|182
1617753600000|2021-04-07 00:00:00|2518.4|2514.9|2515.1|2511.6|2518.8|2515.3|2514.5|2511|301
1617753900000|2021-04-07 00:05:00|2515|2511.5|2514.7|2511.2|2516.3|2512.8|2513.7|2510.2|266
1617754200000|2021-04-07 00:10:00|2514.6|2511.1|2514.5|2511|2516.6|2513.1|2514.5|2511|249
1617754500000|2021-04-07 00:15:00|2514.6|2511.1|2516.1|2512.6|2516.7|2513.2|2514.6|2511.1|202
1617754800000|2021-04-07 00:20:00|2515.9|2512.4|2515.3|2511.8|2517.7|2514.2|2515.1|2511.6|223
1617755100000|2021-04-07 00:25:00|2515.5|2512|2515.9|2512.4|2516.3|2512.8|2514.7|2511.2|180
1617755400000|2021-04-07 00:30:00|2516.1|2512.6|2515.2|2511.7|2516.1|2512.6|2514.7|2511.2|182
1617755700000|2021-04-07 00:35:00|2515.1|2511.6|2517.1|2513.6|2518.3|2514.8|2515|2511.5|185
1617756000000|2021-04-07 00:40:00|2517.2|2513.7|2516.7|2513.2|2517.2|2513.7|2515.9|2512.4|173
1617756300000|2021-04-07 00:45:00|2516.6|2513.1|2517|2513.5|2518.1|2514.6|2516.4|2512.9|177
1617756600000|2021-04-07 00:50:00|2516.9|2513.4|2515.6|2512.1|2517.1|2513.6|2514.3|2510.8|209
1617756900000|2021-04-07 00:55:00|2515.4|2511.9|2515.5|2512|2515.9|2512.4|2514.6|2511.1|177
1617757200000|2021-04-07 01:00:00|2515.4|2511.9|2511.3|2507.8|2518|2514.5|2510.7|2507.2|652
1617757500000|2021-04-07 01:05:00|2511.2|2507.7|2513.4|2509.9|2515.5|2512|2510.6|2507.1|525
1617757800000|2021-04-07 01:10:00|2513.5|2510|2514.1|2510.6|2514.1|2510.6|2510.7|2507.2|406
1617758100000|2021-04-07 01:15:00|2514|2510.5|2515.3|2511.8|2515.7|2512.2|2512.5|2509|335
1617758400000|2021-04-07 01:20:00|2515.4|2511.9|2515.2|2511.7|2516.3|2512.8|2514.7|2511.2|258
1617758700000|2021-04-07 01:25:00|2515|2511.5|2513|2509.5|2515.1|2511.6|2511.8|2508.3|438
1617759000000|2021-04-07 01:30:00|2512.9|2509.4|2511|2507.5|2513.6|2510.1|2510.3|2506.8|478
1617759300000|2021-04-07 01:35:00|2511.1|2507.6|2514.4|2510.9|2514.9|2511.4|2509.9|2506.4|469
1617759600000|2021-04-07 01:40:00|2514.5|2511|2512.9|2509.4|2514.6|2511.1|2512.1|2508.8|418
1617759900000|2021-04-07 01:45:00|2513|2509.5|2511.4|2507.9|2513.3|2509.8|2510.3|2506.8|497
1617760200000|2021-04-07 01:50:00|2511.3|2507.8|2511.3|2507.8|2512.2|2508.7|2509.6|2506.1|387
1617760500000|2021-04-07 01:55:00|2511.4|2507.9|2509|2505.5|2511.4|2507.9|2507.4|2503.9|444
1617760800000|2021-04-07 02:00:00|2509.1|2505.6|2511.2|2507.7|2511.5|2508|2508.2|2504.7|386
1617761100000|2021-04-07 02:05:00|2511|2507.5|2507.9|2504.4|2511|2507.5|2507.3|2503.8|351
1617761400000|2021-04-07 02:10:00|2507.8|2504.3|2505.6|2502.1|2508|2504.5|2504.5|2501|445
1617761700000|2021-04-07 02:15:00|2505.5|2502|2507.7|2504.2|2507.9|2504.4|2505.1|2501.6|323
1617762000000|2021-04-07 02:20:00|2507.8|2504.3|2507.3|2503.8|2508|2504.5|2506.2|2502.7|282
1617762300000|2021-04-07 02:25:00|2507.2|2503.7|2507.3|2503.8|2508.1|2504.6|2506.7|2503.2|251
1617762600000|2021-04-07 02:30:00|2507.2|2503.7|2510.4|2506.9|2511|2507.5|2505.5|2502|467
1617762900000|2021-04-07 02:35:00|2510.5|2507|2511.9|2508.4|2512.2|2508.7|2510.4|2506.9|291
1617763200000|2021-04-07 02:40:00|2512|2508.5|2512.4|2508.9|2513.1|2509.6|2511.5|2508|351
1617763500000|2021-04-07 02:45:00|2512.5|2509|2509.6|2506.1|2512.8|2509.3|2509.1|2505.6|404
1617763800000|2021-04-07 02:50:00|2509.7|2506.2|2507|2503.5|2510.2|2506.7|2506.5|2503|390
1617764100000|2021-04-07 02:55:00|2506.9|2503.4|2506.3|2502.8|2507.9|2504.4|2504.8|2501.3|375
1617764400000|2021-04-07 03:00:00|2506.2|2502.7|2508|2504.5|2508.4|2504.9|2505.9|2502.4|248
1617764700000|2021-04-07 03:05:00|2508.1|2504.6|2508.8|2505.3|2509.6|2506.1|2507.9|2504.4|231
1617765000000|2021-04-07 03:10:00|2508.7|2505.2|2509.5|2506|2510.8|2507.3|2507.6|2504.1|242
1617765300000|2021-04-07 03:15:00|2509.7|2506.2|2509.4|2505.9|2509.7|2506.2|2508.1|2504.6|257
1617765600000|2021-04-07 03:20:00|2509.3|2505.8|2509.5|2506|2510.3|2506.8|2509.3|2505.8|183
1617765900000|2021-04-07 03:25:00|2509.4|2505.9|2510.1|2506.6|2510.3|2506.8|2509|2505.5|121
1617766200000|2021-04-07 03:30:00|2510.2|2506.7|2511.5|2508|2511.8|2508.3|2510.1|2506.6|129
1617766500000|2021-04-07 03:35:00|2511.4|2507.9|2510.3|2506.8|2511.9|2508.4|2510.2|2506.7|123
1617766800000|2021-04-07 03:40:00|2510.4|2506.9|2510.2|2506.7|2510.7|2507.2|2509.9|2506.4|99
1617767100000|2021-04-07 03:45:00|2510.3|2506.8|2509.8|2506.3|2510.3|2506.8|2509.4|2505.9|111
1617767400000|2021-04-07 03:50:00|2509.9|2506.4|2510|2506.5|2510.6|2507.1|2509.6|2506.1|111
1617767700000|2021-04-07 03:55:00|2509.9|2506.4|2511.1|2507.6|2511.1|2507.6|2509.9|2506.4|127
1617768000000|2021-04-07 04:00:00|2511|2507.5|2510.4|2506.9|2511.7|2508.2|2510|2506.5|162
1617768300000|2021-04-07 04:05:00|2510.2|2506.7|2510.7|2507.2|2512|2508.5|2510|2506.5|150
1617768600000|2021-04-07 04:10:00|2510.9|2507.4|2510.9|2507.4|2511.2|2507.7|2510.2|2506.7|123
1617768900000|2021-04-07 04:15:00|2511|2507.5|2510.4|2506.9|2511.1|2507.6|2510.1|2506.6|120
1617769200000|2021-04-07 04:20:00|2510.3|2506.8|2511.8|2508.3|2512.6|2509.1|2510|2506.5|175
1617769500000|2021-04-07 04:25:00|2511.9|2508.4|2511.5|2508|2512.2|2508.7|2510.9|2507.4|150
1617769800000|2021-04-07 04:30:00|2511.4|2507.9|2512.1|2508.6|2512.6|2509.1|2511.2|2507.7|168
1617770100000|2021-04-07 04:35:00|2512|2508.5|2512|2508.5|2512.4|2508.9|2511.3|2507.8|98
1617770400000|2021-04-07 04:40:00|2511.8|2508.3|2512.6|2509.1|2513.1|2509.6|2511.8|2508.3|141
1617770700000|2021-04-07 04:45:00|2512.7|2509.2|2513|2509.5|2513.4|2509.9|2511.9|2508.4|142
1617771000000|2021-04-07 04:50:00|2512.9|2509.4|2513.2|2509.7|2513.6|2510.1|2512.7|2509.2|119
1617771300000|2021-04-07 04:55:00|2513.1|2509.6|2513.6|2510.1|2513.9|2510.4|2512.8|2509.3|116
1617771600000|2021-04-07 05:00:00|2513.5|2510|2512.5|2509|2513.8|2510.3|2512.3|2508.8|120
1617771900000|2021-04-07 05:05:00|2512.6|2509.1|2513.1|2509.6|2513.4|2509.9|2512.3|2508.8|131
1617772200000|2021-04-07 05:10:00|2512.9|2509.4|2512.7|2509.2|2513.2|2509.7|2512.2|2508.7|108
1617772500000|2021-04-07 05:15:00|2513.1|2509.6|2511.6|2508.1|2513.4|2509.9|2510.8|2507.3|168
1617772800000|2021-04-07 05:20:00|2511.8|2508.3|2512.3|2508.8|2512.6|2510.1|2511|2507.5|152
1617773100000|2021-04-07 05:25:00|2512.2|2508.7|2511.8|2508.3|2513.1|2509.7|2510.8|2507.7|184
1617773400000|2021-04-07 05:30:00|2511.7|2508.2|2509.8|2506.3|2514.2|2510.7|2508.2|2505.1|441
1617773700000|2021-04-07 05:35:00|2509.5|2506|2506.4|2502.9|2510|2506.5|2504.6|2501.1|625
1617774000000|2021-04-07 05:40:00|2506.5|2503|2505.1|2501.6|2507.8|2504.7|2504.6|2501.1|446
1617774300000|2021-04-07 05:45:00|2505.2|2501.7|2505.6|2502.1|2506.4|2502.9|2503.4|2499.9|484
1617774600000|2021-04-07 05:50:00|2505.7|2502.2|2506.5|2503|2507.1|2503.6|2505.3|2501.8|402
1617774900000|2021-04-07 05:55:00|2506.4|2502.9|2505.8|2502.3|2507.8|2504.3|2504.7|2501.2|351
1617775200000|2021-04-07 06:00:00|2505.3|2501.8|2509.2|2505.7|2509.5|2506|2505.3|2501.8|476
1617775500000|2021-04-07 06:05:00|2509.3|2505.8|2505.1|2501.6|2510.1|2506.6|2504.9|2501.4|494
1617775800000|2021-04-07 06:10:00|2505|2501.5|2503.4|2499.9|2505.1|2501.6|2501.4|2497.9|656
1617776100000|2021-04-07 06:15:00|2503.5|2500|2505.1|2501.6|2507.2|2503.7|2502.5|2499|546
1617776400000|2021-04-07 06:20:00|2505.3|2501.8|2508.1|2504.6|2508.1|2504.6|2504|2500.5|318
1617776700000|2021-04-07 06:25:00|2508|2504.5|2510.3|2506.8|2510.9|2507.4|2507.6|2504.1|391
1617777000000|2021-04-07 06:30:00|2510.4|2506.9|2511.3|2507.8|2511.9|2508.4|2507.5|2504.4|541
1617777300000|2021-04-07 06:35:00|2511.4|2507.9|2515.1|2511.6|2516.4|2512.9|2511.2|2507.7|551
1617777600000|2021-04-07 06:40:00|2515|2511.5|2517|2513.5|2517.5|2514|2514.8|2511.3|449
1617777900000|2021-04-07 06:45:00|2517.2|2513.7|2516.8|2513.3|2518.7|2515.2|2514.7|2511.2|369
1617778200000|2021-04-07 06:50:00|2516.7|2513.2|2513.9|2510.4|2516.7|2513.2|2513.5|2510|333
1617778500000|2021-04-07 06:55:00|2514|2510.5|2513.5|2510|2514.8|2511.3|2513.4|2509.9|325
1617778800000|2021-04-07 07:00:00|2513.3|2509.8|2514.6|2511.1|2516.1|2512.6|2513|2509.5|487
1617779100000|2021-04-07 07:05:00|2514.5|2511|2514.4|2510.9|2516.2|2512.7|2513.1|2509.6|442
1617779400000|2021-04-07 07:10:00|2514.5|2511|2510.8|2507.3|2514.9|2511.4|2509.1|2505.6|382
1617779700000|2021-04-07 07:15:00|2510.9|2507.4|2512.9|2509.4|2513.2|2509.7|2508.7|2505.2|393
1617780000000|2021-04-07 07:20:00|2512.7|2509.2|2511.7|2508.2|2513.1|2509.6|2509.6|2506.1|352
1617780300000|2021-04-07 07:25:00|2512|2508.5|2511.1|2507.6|2514.1|2510.6|2510.9|2507.4|414
1617780600000|2021-04-07 07:30:00|2511|2507.5|2511.3|2507.8|2512.8|2509.3|2510.6|2507.1|402
1617780900000|2021-04-07 07:35:00|2511.2|2507.7|2508.4|2504.9|2511.4|2507.9|2507.6|2504.1|362
1617781200000|2021-04-07 07:40:00|2508.5|2505|2508.8|2505.3|2510.1|2506.6|2507.8|2504.3|445
1617781500000|2021-04-07 07:45:00|2508.7|2505.2|2510.9|2507.4|2511.5|2508|2507.8|2504.3|372
1617781800000|2021-04-07 07:50:00|2511|2507.5|2511.4|2507.9|2511.9|2508.4|2509.2|2505.7|417
1617782100000|2021-04-07 07:55:00|2511.2|2507.7|2511.1|2507.6|2512|2509|2510.6|2507.1|288
1617782400000|2021-04-07 08:00:00|2510.9|2507.4|2508.3|2504.8|2511.5|2508|2507.9|2504.4|360
1617782700000|2021-04-07 08:05:00|2508.4|2504.9|2505.5|2502|2508.6|2505.1|2504.9|2501.4|403
1617783000000|2021-04-07 08:10:00|2505.4|2501.9|2500.8|2497.3|2505.6|2502.1|2498.8|2495.3|459
1617783300000|2021-04-07 08:15:00|2500.6|2497.1|2499.1|2495.6|2500.7|2497.2|2498.1|2494.6|429
1617783600000|2021-04-07 08:20:00|2498.8|2495.3|2496.3|2492.8|2499.8|2497|2495.1|2492|615
1617783900000|2021-04-07 08:25:00|2495.5|2493.5|2500.1|2496.6|2500.4|2497.8|2495.5|2492.6|453
1617784200000|2021-04-07 08:30:00|2500|2496.5|2502.2|2498.7|2502.4|2499.7|2499|2495.9|404
1617784500000|2021-04-07 08:35:00|2502.1|2498.6|2504.5|2501|2505.2|2501.7|2500.2|2497.6|373
1617784800000|2021-04-07 08:40:00|2504.4|2500.9|2503.7|2500.2|2504.9|2501.4|2503.4|2499.9|307
1617785100000|2021-04-07 08:45:00|2503.6|2500.1|2506.7|2503.2|2507|2503.5|2503.4|2499.9|305
1617785400000|2021-04-07 08:50:00|2506.9|2503.4|2508.4|2504.9|2509.1|2505.6|2505.9|2502.4|433
1617785700000|2021-04-07 08:55:00|2508.6|2505.1|2506.2|2502.7|2508.6|2505.1|2505.2|2501.7|372
1617786000000|2021-04-07 09:00:00|2506.3|2502.8|2506|2502.5|2507.9|2504.4|2505.3|2501.8|358
1617786300000|2021-04-07 09:05:00|2506.1|2502.6|2503.9|2500.4|2506.1|2502.6|2503.4|2499.9|356
1617786600000|2021-04-07 09:10:00|2504.2|2500.7|2505|2501.5|2506.1|2502.6|2503.7|2500.2|396
1617786900000|2021-04-07 09:15:00|2504.9|2501.4|2501.5|2498|2504.9|2501.4|2500.9|2497.4|371
1617787200000|2021-04-07 09:20:00|2501.6|2498.1|2502.5|2499|2502.7|2499.2|2500.6|2497.1|280
1617787500000|2021-04-07 09:25:00|2502.3|2498.8|2501.4|2497.9|2503.1|2500.3|2501.1|2497.7|267
1617787800000|2021-04-07 09:30:00|2501.3|2497.8|2499.3|2495.8|2502.2|2499.4|2498.1|2495.2|354
1617788100000|2021-04-07 09:35:00|2498.7|2496.7|2501.3|2497.8|2501.7|2498.9|2498.7|2495.8|282
1617788400000|2021-04-07 09:40:00|2501.4|2497.9|2501.5|2498|2501.9|2499.2|2499.7|2496.8|230
1617788700000|2021-04-07 09:45:00|2501.6|2498.1|2501.6|2498.1|2502.4|2499.4|2499.9|2496.8|294
1617789000000|2021-04-07 09:50:00|2501.5|2498|2500.5|2497|2502.3|2499.1|2499.4|2496.4|233
1617789300000|2021-04-07 09:55:00|2500.4|2496.9|2500.4|2496.9|2503.2|2499.7|2499.6|2496.1|246
1617789600000|2021-04-07 10:00:00|2500.3|2496.8|2500.3|2496.8|2500.6|2497.2|2498.5|2495|268
1617789900000|2021-04-07 10:05:00|2500.4|2496.9|2502.9|2499.4|2503|2500.2|2500.3|2496.8|249
1617790200000|2021-04-07 10:10:00|2502.8|2499.3|2505.2|2501.7|2505.3|2501.8|2502.7|2499.2|164
1617790500000|2021-04-07 10:15:00|2505.1|2501.6|2503.8|2500.3|2505.3|2501.8|2502.8|2499.3|199
1617790800000|2021-04-07 10:20:00|2503.7|2500.2|2503.9|2500.4|2505.4|2501.9|2503.6|2500.1|172
1617791100000|2021-04-07 10:25:00|2503.8|2500.3|2500.3|2496.8|2503.8|2500.3|2500.1|2496.6|261
1617791400000|2021-04-07 10:30:00|2500.2|2496.7|2504.1|2500.6|2504.7|2501.2|2499.4|2495.9|254
1617791700000|2021-04-07 10:35:00|2504.2|2500.7|2501.3|2497.8|2504.2|2500.7|2500.7|2497.2|254
1617792000000|2021-04-07 10:40:00|2501.2|2497.7|2496|2492.5|2502.2|2498.7|2495.4|2491.9|450
1617792300000|2021-04-07 10:45:00|2496.1|2492.6|2497.3|2493.8|2498.6|2495.1|2495.3|2491.8|324
1617792600000|2021-04-07 10:50:00|2497.2|2493.7|2498.5|2495|2498.7|2495.6|2496.7|2493.2|339
1617792900000|2021-04-07 10:55:00|2498.6|2495.1|2499.5|2496|2501.8|2498.6|2498.5|2495|322
1617793200000|2021-04-07 11:00:00|2499.3|2495.8|2497.3|2493.8|2499.4|2495.9|2496.2|2493.1|523
1617793500000|2021-04-07 11:05:00|2497.2|2493.7|2496.9|2494.9|2497.6|2495.3|2495.7|2492.9|361
1617793800000|2021-04-07 11:10:00|2496.8|2494.8|2492.2|2488.7|2497.2|2495.2|2491|2487.5|600
1617794100000|2021-04-07 11:15:00|2492.1|2488.6|2491|2487.5|2494.2|2490.9|2490|2486.5|527
1617794400000|2021-04-07 11:20:00|2491.1|2487.6|2491.2|2487.7|2491.3|2487.8|2488.6|2485.5|509
1617794700000|2021-04-07 11:25:00|2491.3|2487.8|2491.7|2488.2|2492.8|2489.3|2491|2487.5|245
1617795000000|2021-04-07 11:30:00|2491.6|2488.1|2492.4|2488.9|2493|2490.4|2491.6|2488.1|239
1617795300000|2021-04-07 11:35:00|2492.5|2489|2495.1|2491.6|2496.4|2493.4|2491.8|2488.3|441
1617795600000|2021-04-07 11:40:00|2495|2491.5|2497.2|2493.7|2497.3|2493.8|2493.9|2490.4|376
1617795900000|2021-04-07 11:45:00|2497.1|2493.6|2495.8|2492.3|2497.9|2494.4|2495.5|2492|329
1617796200000|2021-04-07 11:50:00|2495.7|2492.2|2495.6|2492.1|2496|2492.5|2493.4|2489.9|396
1617796500000|2021-04-07 11:55:00|2495.4|2491.9|2493.6|2490.1|2495.6|2492.1|2492|2488.5|402
1617796800000|2021-04-07 12:00:00|2493.7|2490.2|2495.1|2491.6|2495.4|2491.9|2491.9|2488.4|711
1617797100000|2021-04-07 12:05:00|2495.3|2491.8|2495.8|2492.3|2497.4|2493.9|2494.4|2490.9|638
1617797400000|2021-04-07 12:10:00|2495.9|2492.4|2491.6|2488.1|2496.8|2493.3|2490.6|2487.9|568
1617797700000|2021-04-07 12:15:00|2491.4|2487.9|2490.9|2488.9|2492.9|2490|2486.7|2484.1|618
1617798000000|2021-04-07 12:20:00|2491|2489|2492.6|2489.1|2492.6|2489.3|2488.2|2485|625
1617798300000|2021-04-07 12:25:00|2492.4|2488.9|2496.6|2493.1|2497.5|2494|2489.9|2487|655
1617798600000|2021-04-07 12:30:00|2496.1|2492.6|2498.6|2495.1|2499.2|2495.7|2495|2491.8|595
1617798900000|2021-04-07 12:35:00|2498.8|2495.3|2499|2495.5|2500|2496.7|2497.9|2494.8|619
1617799200000|2021-04-07 12:40:00|2498.8|2495.3|2500.8|2497.3|2501|2497.6|2497.6|2494.2|622
1617799500000|2021-04-07 12:45:00|2500.7|2497.2|2500.6|2497.1|2502.7|2499.2|2499.2|2496.4|616
1617799800000|2021-04-07 12:50:00|2500.7|2497.2|2502.6|2499.1|2503.2|2499.8|2500.1|2496.6|658
1617800100000|2021-04-07 12:55:00|2502.5|2499|2509.6|2506.1|2510|2506.5|2502.5|2499|758
1617800400000|2021-04-07 13:00:00|2509.4|2505.9|2507.8|2504.3|2509.7|2506.2|2506.1|2502.6|836
1617800700000|2021-04-07 13:05:00|2507.7|2504.2|2505|2501.5|2507.9|2504.4|2502.8|2499.3|680
1617801000000|2021-04-07 13:10:00|2504.7|2501.2|2505.6|2502.1|2506.5|2503.2|2503.9|2500.4|649
1617801300000|2021-04-07 13:15:00|2505.7|2502.2|2502.5|2499|2506.7|2503.2|2500.8|2497.3|560
1617801600000|2021-04-07 13:20:00|2502.2|2498.7|2502|2498.5|2503.3|2499.9|2500.2|2497.2|521
1617801900000|2021-04-07 13:25:00|2501.9|2498.4|2508|2504.5|2508|2504.5|2500.7|2497.9|477
1617802200000|2021-04-07 13:30:00|2507.9|2504.4|2505.2|2501.7|2508.6|2505.1|2502.4|2498.9|581
1617802500000|2021-04-07 13:35:00|2505.7|2502.2|2501.7|2498.2|2507.3|2504.2|2501.1|2498.2|640
1617802800000|2021-04-07 13:40:00|2502|2498.5|2503.9|2500.4|2505.5|2502.8|2501.2|2497.7|707
1617803100000|2021-04-07 13:45:00|2504|2500.5|2507.5|2504|2507.5|2504|2500.5|2497.7|658
1617803400000|2021-04-07 13:50:00|2507.3|2503.8|2511.6|2508.1|2511.7|2508.6|2503.2|2500.5|678
1617803700000|2021-04-07 13:55:00|2511.7|2508.2|2512.6|2510.6|2515.9|2512.4|2511.3|2508|759
1617804000000|2021-04-07 14:00:00|2512.7|2510.7|2511.1|2507.6|2514|2511.4|2507.5|2504.8|860
1617804300000|2021-04-07 14:05:00|2511.2|2507.7|2514.7|2512.7|2515.3|2513|2508.6|2505.9|627
1617804600000|2021-04-07 14:10:00|2515|2513|2515.1|2513.1|2519.6|2517.2|2513.5|2510.9|656
1617804900000|2021-04-07 14:15:00|2515.2|2513.2|2512.3|2510.3|2515.9|2513.4|2510.5|2507.8|663
1617805200000|2021-04-07 14:20:00|2512.4|2510.4|2511.8|2509.8|2514.8|2511.4|2509.7|2506.7|633
1617805500000|2021-04-07 14:25:00|2512.5|2509|2515.5|2512|2516.5|2513.6|2510.5|2507.6|669
1617805800000|2021-04-07 14:30:00|2515.7|2512.2|2513.1|2509.6|2515.7|2513.1|2511.6|2508.9|530
1617806100000|2021-04-07 14:35:00|2513.2|2509.7|2512.9|2509.4|2515.1|2511.6|2511.1|2507.6|532
1617806400000|2021-04-07 14:40:00|2512.7|2509.2|2516.9|2513.4|2517.8|2514.3|2511.6|2508.1|547
1617806700000|2021-04-07 14:45:00|2517|2513.5|2520|2516.5|2522.6|2519.1|2517|2513.5|739
1617807000000|2021-04-07 14:50:00|2519.8|2516.3|2518.1|2514.6|2520.7|2517.7|2517|2513.6|675
1617807300000|2021-04-07 14:55:00|2518.2|2514.7|2518.1|2514.6|2520.3|2516.8|2515.8|2512.7|720
1617807600000|2021-04-07 15:00:00|2518.2|2514.7|2520|2516.5|2521.9|2519.2|2518.1|2514.6|596
1617807900000|2021-04-07 15:05:00|2520.2|2516.7|2524|2520.5|2524.4|2520.9|2519.5|2516.2|498
1617808200000|2021-04-07 15:10:00|2524.1|2520.6|2525.4|2521.9|2527|2524|2523.2|2520|589
1617808500000|2021-04-07 15:15:00|2525.3|2521.8|2524.9|2522.9|2529.1|2526.3|2524.1|2521.2|685
1617808800000|2021-04-07 15:20:00|2524.8|2522.8|2521.6|2518.1|2525.8|2523.1|2521.1|2517.6|600
1617809100000|2021-04-07 15:25:00|2521.7|2518.2|2520.3|2516.8|2522.4|2519|2517.5|2514.6|643
1617809400000|2021-04-07 15:30:00|2520.4|2516.9|2518|2514.5|2521|2517.8|2515.8|2512.8|638
1617809700000|2021-04-07 15:35:00|2518.1|2514.6|2516.2|2512.7|2519.4|2516.2|2515.5|2512|533
1617810000000|2021-04-07 15:40:00|2516.3|2512.8|2514.6|2511.1|2517.3|2514|2512.9|2509.8|509
1617810300000|2021-04-07 15:45:00|2514.7|2511.2|2516.9|2513.4|2517.7|2514.9|2513.7|2510.2|423
1617810600000|2021-04-07 15:50:00|2516.7|2513.2|2516.2|2512.7|2517.2|2513.9|2514.6|2511.1|370
1617810900000|2021-04-07 15:55:00|2516|2512.5|2519.1|2515.6|2519.2|2515.9|2515.3|2511.9|264
1617811200000|2021-04-07 16:00:00|2519.2|2515.7|2519.6|2516.1|2520.8|2518.2|2517.9|2514.7|390
1617811500000|2021-04-07 16:05:00|2519.8|2516.3|2521.1|2517.6|2521.5|2518.8|2518.4|2515.6|333
1617811800000|2021-04-07 16:10:00|2521.2|2517.7|2518.7|2516.7|2521.3|2518.2|2518.5|2515.7|243
1617812100000|2021-04-07 16:15:00|2518.6|2516.6|2517.8|2514.3|2519.9|2516.7|2515.5|2512.7|435
1617812400000|2021-04-07 16:20:00|2517.9|2514.4|2517.1|2515.1|2518.5|2515.7|2515.6|2512.6|357
1617812700000|2021-04-07 16:25:00|2516.9|2514.9|2517.9|2514.4|2518.3|2515.1|2515.7|2512.9|335
1617813000000|2021-04-07 16:30:00|2517.7|2514.2|2517.7|2515.7|2519.2|2515.8|2517.1|2513.6|320
1617813300000|2021-04-07 16:35:00|2518.6|2515.1|2519.4|2515.9|2519.9|2516.6|2517.6|2514.3|226
1617813600000|2021-04-07 16:40:00|2519.3|2515.8|2519.4|2515.9|2519.8|2516.3|2518.2|2514.8|223
1617813900000|2021-04-07 16:45:00|2519.5|2516|2518.4|2514.9|2519.5|2516|2518.3|2514.8|196
1617814200000|2021-04-07 16:50:00|2518.5|2515|2517.9|2514.4|2519.2|2515.7|2517.1|2513.6|325
1617814500000|2021-04-07 16:55:00|2518.1|2514.6|2519.3|2515.8|2519.6|2516.1|2517.1|2514.1|292
1617814800000|2021-04-07 17:00:00|2519.4|2515.9|2520|2516.5|2521|2518.1|2518.1|2515.4|274
1617815100000|2021-04-07 17:05:00|2519.9|2516.4|2520.5|2517|2522|2519.2|2519.5|2516.2|247
1617815400000|2021-04-07 17:10:00|2520.6|2517.1|2521.9|2518.4|2522.3|2519.6|2518.5|2515.6|334
1617815700000|2021-04-07 17:15:00|2521.7|2518.2|2523.4|2519.9|2524.3|2521.6|2521.4|2518.2|324
1617816000000|2021-04-07 17:20:00|2523.3|2519.8|2520.7|2517.2|2523.6|2520.6|2520.1|2516.8|323
1617816300000|2021-04-07 17:25:00|2520.8|2517.3|2519|2517|2521.7|2518.2|2518.7|2515.8|314
1617816600000|2021-04-07 17:30:00|2519.7|2516.2|2520.6|2517.1|2520.8|2517.7|2517.6|2514.1|409
1617816900000|2021-04-07 17:35:00|2520.7|2517.2|2521.5|2519.5|2522.4|2519.5|2519.5|2516.9|381
1617817200000|2021-04-07 17:40:00|2521.4|2519.4|2521.1|2519.1|2522.8|2520|2520.9|2517.9|271
1617817500000|2021-04-07 17:45:00|2521|2519|2520.1|2518.1|2521.7|2519.6|2519.7|2516.8|335
1617817800000|2021-04-07 17:50:00|2520|2518|2521.9|2519.9|2522.9|2520.3|2519.9|2517.4|233
1617818100000|2021-04-07 17:55:00|2521.8|2519.8|2525.4|2519.9|2526.3|2522.7|2521.1|2518|431
1617818400000|2021-04-07 18:00:00|2526|2519.2|2522.4|2518.9|2526.2|2522.7|2521|2518.1|595
1617818700000|2021-04-07 18:05:00|2522.5|2519|2526.2|2522.7|2526.5|2523.7|2519|2515.6|675
1617819000000|2021-04-07 18:10:00|2526|2522.5|2528|2524.5|2528.6|2525.2|2524.8|2521.3|492
1617819300000|2021-04-07 18:15:00|2528.2|2524.7|2527|2525|2529.4|2526.6|2526.4|2523.4|508
1617819600000|2021-04-07 18:20:00|2527.2|2525.2|2524.9|2521.4|2528.1|2525.2|2524|2521.2|395
1617819900000|2021-04-07 18:25:00|2525.1|2521.6|2522|2518.5|2525.2|2522.5|2521.2|2518|571
1617820200000|2021-04-07 18:30:00|2521.3|2517.8|2522.1|2518.6|2524.6|2521.6|2520.9|2517.4|439
1617820500000|2021-04-07 18:35:00|2522.3|2518.8|2520.7|2517.2|2522.6|2519.6|2520.1|2516.8|385
1617820800000|2021-04-07 18:40:00|2520.8|2517.3|2521.6|2518.1|2522.3|2518.9|2520.4|2517.1|315
1617821100000|2021-04-07 18:45:00|2521.5|2518|2518.5|2515|2521.5|2518.1|2518.3|2514.8|402
1617821400000|2021-04-07 18:50:00|2518.6|2515.1|2519.4|2515.9|2519.8|2516.3|2517.2|2513.7|390
1617821700000|2021-04-07 18:55:00|2519.3|2515.8|2517.8|2514.3|2519.7|2516.2|2516.9|2513.4|462
1617822000000|2021-04-07 19:00:00|2518|2514.5|2518.1|2514.6|2518.6|2515.7|2516.4|2513|346
1617822300000|2021-04-07 19:05:00|2517.9|2514.4|2515.5|2512|2518.3|2515.6|2513.9|2510.4|499
1617822600000|2021-04-07 19:10:00|2515.1|2511.6|2514.6|2511.1|2515.5|2512.7|2513.7|2510.2|483
1617822900000|2021-04-07 19:15:00|2514.7|2511.2|2512.7|2509.2|2515.3|2512.4|2511.3|2507.9|456
1617823200000|2021-04-07 19:20:00|2512.8|2509.3|2512.5|2509|2513.9|2511.3|2511.7|2508.4|346
1617823500000|2021-04-07 19:25:00|2512.3|2508.8|2511.6|2508.1|2512.9|2509.8|2509.6|2506.6|382
1617823800000|2021-04-07 19:30:00|2511.5|2508|2510.8|2507.3|2512.5|2509.1|2510|2506.5|389
1617824100000|2021-04-07 19:35:00|2510.6|2507.1|2511.7|2508.2|2511.8|2508.9|2509.6|2506.1|326
1617824400000|2021-04-07 19:40:00|2511.6|2508.1|2512.1|2508.6|2513|2510.3|2510.9|2507.9|364
1617824700000|2021-04-07 19:45:00|2512|2508.5|2513.5|2510|2514.2|2511.8|2512|2508.5|289
1617825000000|2021-04-07 19:50:00|2513.4|2509.9|2515.4|2511.9|2515.4|2512.2|2512.7|2509.2|254
1617825300000|2021-04-07 19:55:00|2515.3|2511.8|2516.6|2513.1|2517|2513.5|2514.7|2511.2|351
1617825600000|2021-04-07 20:00:00|2515.3|2511.8|2516.3|2512.8|2516.8|2513.7|2515|2511.5|194
1617825900000|2021-04-07 20:05:00|2516.4|2512.9|2516.1|2512.6|2516.6|2513.7|2515.6|2512.1|114
1617826200000|2021-04-07 20:10:00|2516.2|2512.7|2517.1|2513.6|2517.6|2514.7|2515.7|2512.5|140
1617826500000|2021-04-07 20:15:00|2517.2|2513.7|2516.2|2512.7|2517.4|2514.2|2515.4|2511.9|107
1617826800000|2021-04-07 20:20:00|2516.4|2512.9|2516.7|2513.2|2517|2514.1|2515.7|2512.3|95
1617827100000|2021-04-07 20:25:00|2516|2512.5|2515.9|2512.4|2517|2513.7|2515.6|2512.1|110
1617827400000|2021-04-07 20:30:00|2515.6|2512.1|2516|2514|2516.8|2514.1|2514.8|2511.3|131
1617827700000|2021-04-07 20:35:00|2516.2|2512.7|2517.1|2513.6|2517.3|2514.9|2515|2511.5|175
1617828000000|2021-04-07 20:40:00|2517.2|2513.7|2516.6|2513.1|2517.3|2514.3|2515.7|2512.2|126
1617828300000|2021-04-07 20:45:00|2516.8|2513.3|2517.7|2514.2|2518.2|2514.7|2516|2512.5|138
1617828600000|2021-04-07 20:50:00|2517.8|2514.3|2517.6|2514.1|2518.4|2514.9|2516.8|2513.3|96
1617828900000|2021-04-07 20:55:00|2517.5|2514|2516.3|2512.8|2518.2|2514.7|2515.9|2512.4|114
1617832800000|2021-04-07 22:00:00|2517.8|2514.3|2517.6|2514.1|2518.8|2515.3|2517|2513.5|121
1617833100000|2021-04-07 22:05:00|2517.4|2513.9|2515.8|2512.3|2518.2|2514.7|2515.3|2510.2|153
1617833400000|2021-04-07 22:10:00|2515.7|2512.2|2516.7|2513.2|2517.1|2513.6|2514.9|2511.4|64
1617833700000|2021-04-07 22:15:00|2516.4|2512.9|2515.4|2511.9|2517.1|2513.7|2514.5|2511|136
1617834000000|2021-04-07 22:20:00|2515.5|2512|2516.4|2512.9|2516.4|2512.9|2514.3|2509.6|89
1617834300000|2021-04-07 22:25:00|2516.6|2513.1|2515|2511.5|2516.6|2513.7|2513.9|2509.9|110
1617834600000|2021-04-07 22:30:00|2515.5|2512|2515.9|2512.4|2516.1|2512.6|2513.6|2510.1|119
1617834900000|2021-04-07 22:35:00|2516|2512.5|2516.9|2513.4|2517.3|2513.8|2515|2511.5|118
1617835200000|2021-04-07 22:40:00|2516.8|2513.3|2516.6|2513.1|2517.1|2514.2|2515.2|2511.7|152
1617835500000|2021-04-07 22:45:00|2516.8|2513.3|2517.4|2513.9|2517.4|2513.9|2515.1|2511.6|128
1617835800000|2021-04-07 22:50:00|2517.3|2513.8|2516|2512.5|2518|2514.5|2515|2511.5|212
1617836100000|2021-04-07 22:55:00|2516.1|2512.6|2516.9|2513.4|2517.6|2514.1|2514.7|2511.2|148
1617836400000|2021-04-07 23:00:00|2516.2|2512.7|2517.6|2514.1|2517.7|2514.6|2515.4|2510.3|138
1617836700000|2021-04-07 23:05:00|2517.7|2514.2|2516.7|2513.2|2517.7|2514.7|2515.1|2510.5|120
1617837000000|2021-04-07 23:10:00|2516.6|2513.1|2515.7|2512.2|2517|2513.5|2514.8|2510|146
1617837300000|2021-04-07 23:15:00|2515.8|2512.3|2514.6|2511.1|2516.4|2512.9|2513.2|2509.3|291
1617837600000|2021-04-07 23:20:00|2513.2|2509.7|2515.2|2511.7|2515.5|2512|2513.2|2509.7|115
1617837900000|2021-04-07 23:25:00|2514.2|2510.7|2516|2512.5|2516.6|2513.1|2514|2510.5|175
1617838200000|2021-04-07 23:30:00|2515.4|2511.9|2516|2512.5|2517.6|2514.1|2513.4|2509|337
1617838500000|2021-04-07 23:35:00|2515.3|2511.8|2516.3|2512.8|2517.5|2514|2515.3|2510.7|221
1617838800000|2021-04-07 23:40:00|2516.8|2513.3|2516.8|2513.3|2517.7|2514.2|2515.6|2511.3|154
1617839100000|2021-04-07 23:45:00|2517|2513.5|2515.9|2512.4|2518|2514.5|2515.8|2510.6|164
1617839400000|2021-04-07 23:50:00|2516.7|2513.2|2517|2513.5|2517.8|2514.3|2515.2|2511.7|195
1617839700000|2021-04-07 23:55:00|2516.8|2513.3|2517.5|2514|2518.4|2514.9|2516.2|2512.7|181
1617840000000|2021-04-08 00:00:00|2517.3|2513.8|2515|2511.5|2518.3|2514.8|2514.7|2511.2|279
1617840300000|2021-04-08 00:05:00|2515.2|2511.7|2515.3|2511.8|2516|2512.5|2514|2510.5|220
1617840600000|2021-04-08 00:10:00|2515.5|2512|2516.6|2513.1|2517.3|2513.8|2514.4|2510.9|219
1617840900000|2021-04-08 00:15:00|2516.5|2513|2515.6|2512.1|2516.9|2513.4|2515.1|2511.6|168
1617841200000|2021-04-08 00:20:00|2515.5|2512|2515.3|2511.8|2516.4|2512.9|2515|2511.5|149
1617841500000|2021-04-08 00:25:00|2515.2|2511.7|2514.9|2511.4|2515.6|2512.1|2514.3|2510.8|163
1617841800000|2021-04-08 00:30:00|2515|2511.5|2514.8|2511.3|2515.5|2512|2514.3|2510.8|186
1617842100000|2021-04-08 00:35:00|2514.7|2511.2|2515.7|2512.2|2515.9|2512.4|2514.3|2510.8|147
1617842400000|2021-04-08 00:40:00|2515.6|2512.1|2514.8|2511.3|2516.2|2512.7|2514.4|2510.9|144
1617842700000|2021-04-08 00:45:00|2514.7|2511.2|2515.3|2511.8|2516.4|2512.9|2514.5|2511|166
1617843000000|2021-04-08 00:50:00|2515.2|2511.7|2514.5|2511|2516.1|2512.6|2514.4|2510.9|203
1617843300000|2021-04-08 00:55:00|2514.7|2511.2|2513.9|2510.4|2515.4|2511.9|2513.9|2510.4|173
1617843600000|2021-04-08 01:00:00|2513.2|2509.7|2508.6|2505.1|2513.3|2509.8|2507.6|2504.1|739
1617843900000|2021-04-08 01:05:00|2508.7|2505.2|2509.4|2505.9|2511.1|2507.6|2507|2503.5|475
1617844200000|2021-04-08 01:10:00|2509.3|2505.8|2506|2502.5|2509.5|2506|2504.8|2501.3|492
1617844500000|2021-04-08 01:15:00|2506.1|2502.6|2499.5|2496|2506.4|2502.9|2498.7|2495.2|463
1617844800000|2021-04-08 01:20:00|2499.4|2495.9|2502.2|2498.7|2504.1|2500.6|2498.2|2494.7|592
1617845100000|2021-04-08 01:25:00|2502.1|2498.6|2501.8|2498.3|2504.1|2500.6|2500.8|2497.3|541
1617845400000|2021-04-08 01:30:00|2501.9|2498.4|2505.9|2502.4|2506.1|2502.6|2500.2|2496.7|400
1617845700000|2021-04-08 01:35:00|2506|2502.5|2504.8|2501.3|2506.9|2503.4|2504.7|2501.2|309
1617846000000|2021-04-08 01:40:00|2504.9|2501.4|2507.2|2503.7|2507.4|2503.9|2504.4|2500.9|234
1617846300000|2021-04-08 01:45:00|2507.3|2503.8|2507.5|2504|2509.6|2506.1|2507.3|2503.8|253
1617846600000|2021-04-08 01:50:00|2507.4|2503.9|2506.5|2503|2508.4|2504.9|2505.7|2502.2|227
1617846900000|2021-04-08 01:55:00|2506.4|2502.9|2504.3|2500.8|2507.4|2503.9|2504.3|2500.8|245
1617847200000|2021-04-08 02:00:00|2504.5|2501|2501.9|2498.4|2505.4|2501.9|2501.6|2498.1|321
1617847500000|2021-04-08 02:05:00|2502.1|2498.6|2501.9|2498.4|2503.2|2499.7|2501.4|2497.9|308
1617847800000|2021-04-08 02:10:00|2501.8|2498.3|2504.1|2500.6|2504.1|2500.6|2501|2497.5|299
1617848100000|2021-04-08 02:15:00|2504|2500.5|2503.8|2500.3|2504.5|2501|2503.2|2499.7|144
1617848400000|2021-04-08 02:20:00|2503.9|2500.4|2504.7|2501.2|2505|2501.5|2503.4|2499.9|155
1617848700000|2021-04-08 02:25:00|2504.8|2501.3|2505.3|2501.8|2505.4|2501.9|2503.9|2500.4|179
1617849000000|2021-04-08 02:30:00|2505.4|2501.9|2504.1|2500.6|2505.7|2502.2|2503.8|2500.3|299
1617849300000|2021-04-08 02:35:00|2504.2|2500.7|2504.7|2501.2|2505.6|2502.1|2504.1|2500.6|245
1617849600000|2021-04-08 02:40:00|2504.6|2501.1|2505.9|2502.4|2506.4|2502.9|2504.6|2501.1|216
1617849900000|2021-04-08 02:45:00|2506|2502.5|2504.9|2501.4|2506.3|2502.8|2503.9|2500.4|315
1617850200000|2021-04-08 02:50:00|2504.7|2501.2|2505|2501.5|2506|2502.5|2503.7|2500.2|309
1617850500000|2021-04-08 02:55:00|2505.1|2501.6|2506.5|2503|2507.3|2503.8|2504.7|2501.2|317
1617850800000|2021-04-08 03:00:00|2506.4|2502.9|2507.3|2503.8|2507.5|2504|2506.4|2502.9|162
1617851100000|2021-04-08 03:05:00|2507.2|2503.7|2508.1|2504.6|2508.1|2504.6|2506.7|2503.2|183
1617851400000|2021-04-08 03:10:00|2508.2|2504.7|2509.6|2506.1|2509.7|2506.2|2507.3|2503.8|209
1617851700000|2021-04-08 03:15:00|2509.5|2506|2508.9|2505.4|2510.2|2506.7|2508.4|2504.9|300
1617852000000|2021-04-08 03:20:00|2508.8|2505.3|2510.8|2507.3|2510.9|2507.4|2508.1|2504.6|299
1617852300000|2021-04-08 03:25:00|2510.6|2507.1|2510.3|2506.8|2511.2|2507.7|2509.2|2505.7|223
1617852600000|2021-04-08 03:30:00|2510.4|2506.9|2511.3|2507.8|2511.5|2508|2509.7|2506.2|174
1617852900000|2021-04-08 03:35:00|2511.2|2507.7|2511.4|2507.9|2511.9|2508.4|2510.3|2506.8|160
1617853200000|2021-04-08 03:40:00|2511.6|2508.1|2511.5|2508|2512|2508.5|2510.5|2507|206
1617853500000|2021-04-08 03:45:00|2511.6|2508.1|2511.2|2507.7|2512.1|2508.6|2510.7|2507.2|160
1617853800000|2021-04-08 03:50:00|2511.1|2507.6|2511.1|2507.6|2511.5|2508|2510.3|2506.8|127
1617854100000|2021-04-08 03:55:00|2511|2507.5|2511.2|2507.7|2511.8|2508.3|2510.9|2507.4|142
1617854400000|2021-04-08 04:00:00|2511.3|2507.8|2513|2509.5|2513|2509.5|2511.2|2507.7|152
1617854700000|2021-04-08 04:05:00|2512.9|2509.4|2512.2|2508.7|2513.4|2509.9|2512|2508.5|114
1617855000000|2021-04-08 04:10:00|2512.3|2508.8|2512.4|2508.9|2512.6|2509.1|2511.9|2508.4|90
1617855300000|2021-04-08 04:15:00|2512.3|2508.8|2511.7|2508.2|2512.4|2508.9|2511.5|2508|116
1617855600000|2021-04-08 04:20:00|2511.5|2508|2512.3|2508.8|2512.7|2509.2|2511.5|2508|126
1617855900000|2021-04-08 04:25:00|2512.4|2508.9|2511.6|2508.1|2512.9|2509.4|2511.6|2508.1|151
1617856200000|2021-04-08 04:30:00|2511.4|2507.9|2511.1|2507.6|2512.2|2508.7|2511|2507.5|135
1617856500000|2021-04-08 04:35:00|2511.2|2507.7|2511.8|2508.3|2512.3|2508.8|2511|2507.5|115
1617856800000|2021-04-08 04:40:00|2512|2508.5|2512.5|2509|2513|2509.5|2511.9|2508.4|166
1617857100000|2021-04-08 04:45:00|2512.4|2508.9|2512.8|2509.3|2513|2509.5|2511.5|2508|139
1617857400000|2021-04-08 04:50:00|2512.9|2509.4|2512.5|2509|2513.6|2510.1|2512.4|2508.9|111
1617857700000|2021-04-08 04:55:00|2512.6|2509.1|2513.7|2510.2|2513.8|2510.3|2512.5|2509|130
1617858000000|2021-04-08 05:00:00|2513.6|2510.1|2513.8|2510.3|2514.7|2511.2|2513.1|2509.6|186
1617858300000|2021-04-08 05:05:00|2513.7|2510.2|2514.6|2511.1|2514.9|2511.4|2512.6|2509.1|236
1617858600000|2021-04-08 05:10:00|2514.7|2511.2|2514|2510.5|2515.2|2511.7|2513.6|2510.1|169
1617858900000|2021-04-08 05:15:00|2514.1|2510.6|2514.2|2510.7|2514.8|2511.3|2513.6|2510.1|186
1617859200000|2021-04-08 05:20:00|2514.1|2510.6|2515.6|2512.1|2516.4|2512.9|2514.1|2510.6|208
1617859500000|2021-04-08 05:25:00|2515.5|2512|2517.6|2514.1|2517.8|2514.3|2515.2|2511.7|164
1617859800000|2021-04-08 05:30:00|2517.5|2514|2523|2519.5|2523.8|2520.3|2517.3|2513.8|537
1617860100000|2021-04-08 05:35:00|2523.1|2519.6|2535.5|2532|2535.5|2532|2522.8|2519.3|811
1617860400000|2021-04-08 05:40:00|2535.7|2532.2|2537.2|2533.7|2540.3|2536.8|2532.4|2528.9|963
1617860700000|2021-04-08 05:45:00|2538|2534.5|2533.3|2529.8|2542.9|2539.4|2532.1|2528.6|885
1617861000000|2021-04-08 05:50:00|2533.2|2529.7|2532.1|2528.6|2534.4|2530.9|2531.2|2527.7|473
1617861300000|2021-04-08 05:55:00|2532.2|2528.7|2530.9|2527.4|2533.9|2530.4|2529.4|2525.9|491
1617861600000|2021-04-08 06:00:00|2531.3|2527.8|2529.2|2525.7|2533|2529.5|2528.3|2524.8|455
1617861900000|2021-04-08 06:05:00|2529.4|2525.9|2531.5|2528|2532|2528.5|2529|2525.5|470
1617862200000|2021-04-08 06:10:00|2531.4|2527.9|2534.9|2531.4|2535.4|2531.9|2530.9|2527.4|615
1617862500000|2021-04-08 06:15:00|2535.2|2531.7|2533.3|2529.8|2536.5|2533|2532.2|2528.7|631
1617862800000|2021-04-08 06:20:00|2533.1|2529.6|2534.6|2531.1|2535.8|2532.3|2532.1|2528.6|513
1617863100000|2021-04-08 06:25:00|2535|2531.5|2535.4|2531.9|2535.9|2532.4|2534.1|2530.6|398
1617863400000|2021-04-08 06:30:00|2535.2|2531.7|2535.1|2531.6|2535.8|2532.3|2533.9|2530.4|584
1617863700000|2021-04-08 06:35:00|2534.9|2531.4|2529.4|2525.9|2535|2531.5|2528.9|2525.4|554
1617864000000|2021-04-08 06:40:00|2529.2|2525.7|2529.4|2525.9|2531.7|2528.2|2528.4|2525.3|475
1617864300000|2021-04-08 06:45:00|2529.5|2526|2529.2|2525.7|2529.9|2526.4|2527.7|2524.2|367
1617864600000|2021-04-08 06:50:00|2529.3|2525.8|2531.9|2528.4|2532.7|2529.2|2528.9|2525.7|372
1617864900000|2021-04-08 06:55:00|2531.6|2528.1|2532.3|2528.8|2533.4|2530.2|2531|2527.5|394
1617865200000|2021-04-08 07:00:00|2532.4|2528.9|2532|2528.5|2533.4|2529.9|2531.2|2527.7|483
1617865500000|2021-04-08 07:05:00|2532.4|2528.9|2532.8|2529.3|2533.6|2530.1|2531.2|2527.7|567
1617865800000|2021-04-08 07:10:00|2532.5|2529|2536.5|2533|2537.9|2534.4|2532.3|2528.8|476
1617866100000|2021-04-08 07:15:00|2536.4|2532.9|2535.2|2531.7|2538.3|2534.8|2535.2|2531.7|458
1617866400000|2021-04-08 07:20:00|2535.3|2531.8|2533.1|2529.6|2535.8|2532.3|2532.2|2528.7|335
1617866700000|2021-04-08 07:25:00|2533.2|2529.7|2532.4|2528.9|2534.5|2531.3|2531.6|2528.5|357
1617867000000|2021-04-08 07:30:00|2532.6|2529.1|2531.9|2528.4|2533.1|2530.4|2529.1|2526.4|363
1617867300000|2021-04-08 07:35:00|2532|2528.5|2536.7|2533.2|2538.6|2535.7|2531.8|2528.4|511
1617867600000|2021-04-08 07:40:00|2536.8|2533.3|2537.1|2533.6|2538.6|2535.1|2536.1|2532.6|321
1617867900000|2021-04-08 07:45:00|2537.2|2533.7|2534.6|2531.1|2537.2|2533.7|2534.3|2530.8|384
1617868200000|2021-04-08 07:50:00|2534.2|2530.7|2536.3|2532.8|2537.1|2533.6|2533.7|2530.2|377
1617868500000|2021-04-08 07:55:00|2536.2|2532.7|2534.4|2530.9|2537.1|2533.6|2534.1|2530.6|358
1617868800000|2021-04-08 08:00:00|2534.5|2531|2533.5|2530|2535.6|2532.1|2533.2|2529.7|382
1617869100000|2021-04-08 08:05:00|2533.4|2529.9|2531.7|2528.2|2533.7|2530.2|2531.4|2527.9|470
1617869400000|2021-04-08 08:10:00|2531.8|2528.3|2530.7|2527.2|2532.7|2529.2|2529.9|2527|454
1617869700000|2021-04-08 08:15:00|2530.8|2527.3|2530.7|2527.2|2532.2|2528.7|2530|2526.5|352
1617870000000|2021-04-08 08:20:00|2530.6|2527.1|2532.5|2529|2533.3|2529.8|2529.9|2526.4|357
1617870300000|2021-04-08 08:25:00|2532.6|2529.1|2531.5|2529.5|2533.2|2530.3|2530.5|2527.4|352
1617870600000|2021-04-08 08:30:00|2532.3|2528.8|2528.4|2524.9|2533.2|2530.4|2526.7|2523.9|482
1617870900000|2021-04-08 08:35:00|2528.5|2525|2528.3|2524.8|2529.1|2526.2|2524.1|2520.6|539
1617871200000|2021-04-08 08:40:00|2528.4|2524.9|2528.4|2524.9|2529.1|2526.3|2527|2524|429
1617871500000|2021-04-08 08:45:00|2528.3|2524.8|2526.2|2524.2|2528.7|2525.5|2525.7|2522.9|448
1617871800000|2021-04-08 08:50:00|2525.8|2523.8|2523.7|2520.2|2527.3|2525.2|2522.1|2518.8|564
1617872100000|2021-04-08 08:55:00|2523.8|2520.3|2524.8|2521.3|2525.3|2522.3|2522.2|2519.2|561
1617872400000|2021-04-08 09:00:00|2524.7|2521.2|2525.1|2521.6|2525.8|2523|2523.6|2520.6|398
1617872700000|2021-04-08 09:05:00|2525.2|2521.7|2523.3|2519.8|2526.5|2523.5|2523|2519.8|490
1617873000000|2021-04-08 09:10:00|2523.5|2520|2525.6|2522.1|2525.7|2522.8|2523.1|2519.6|383
1617873300000|2021-04-08 09:15:00|2525.7|2522.2|2524.4|2520.9|2525.7|2522.2|2522.8|2519.3|322
1617873600000|2021-04-08 09:20:00|2524.5|2521|2522.1|2518.6|2524.8|2521.3|2522|2518.5|265
1617873900000|2021-04-08 09:25:00|2522.2|2518.7|2522.9|2519.4|2523.7|2520.2|2521.6|2518.1|325
1617874200000|2021-04-08 09:30:00|2522.8|2519.3|2524.5|2521|2524.7|2521.2|2522.6|2519.1|350
1617874500000|2021-04-08 09:35:00|2524.4|2520.9|2525.2|2521.7|2525.2|2522.3|2524|2520.5|238
1617874800000|2021-04-08 09:40:00|2525.1|2521.6|2525.6|2522.1|2526.2|2522.7|2524.5|2521|268
1617875100000|2021-04-08 09:45:00|2525.7|2522.2|2526.3|2522.8|2527.2|2523.7|2525.4|2521.9|239
1617875400000|2021-04-08 09:50:00|2526.2|2522.7|2525.7|2522.2|2526.7|2523.2|2525.6|2522.1|255
1617875700000|2021-04-08 09:55:00|2526|2522.5|2526.5|2523|2526.7|2523.2|2525.6|2522.1|174
1617876000000|2021-04-08 10:00:00|2526.6|2523.1|2528.1|2524.6|2528.5|2525|2526.6|2523.1|280
1617876300000|2021-04-08 10:05:00|2528|2524.5|2528.1|2524.6|2528.3|2524.8|2527.2|2523.7|186
1617876600000|2021-04-08 10:10:00|2527.9|2524.4|2531.7|2528.2|2532.2|2528.7|2527.9|2524.4|335
1617876900000|2021-04-08 10:15:00|2531.8|2528.3|2530.5|2527|2531.8|2529.1|2529.7|2526.7|301
1617877200000|2021-04-08 10:20:00|2530.6|2527.1|2530.9|2527.4|2532.1|2529.2|2529.9|2526.8|306
1617877500000|2021-04-08 10:25:00|2531|2527.5|2531.2|2527.7|2532.1|2528.9|2530.6|2527.4|214
1617877800000|2021-04-08 10:30:00|2531.3|2527.8|2529.9|2526.4|2531.5|2528.1|2528.9|2525.4|347
1617878100000|2021-04-08 10:35:00|2530.1|2526.6|2533.5|2530|2534.2|2530.7|2529.7|2526.2|291
1617878400000|2021-04-08 10:40:00|2533.4|2529.9|2534.3|2532.3|2536.8|2533.8|2532.8|2529.3|344
1617878700000|2021-04-08 10:45:00|2534.2|2532.2|2535.9|2532.4|2536.3|2532.8|2533.7|2531.1|335
1617879000000|2021-04-08 10:50:00|2535.8|2532.3|2535.6|2532.1|2536.7|2533.2|2535.1|2531.6|302
1617879300000|2021-04-08 10:55:00|2535.7|2532.2|2535.4|2531.9|2535.7|2532.4|2534.4|2531|296
1617879600000|2021-04-08 11:00:00|2535.5|2532|2539.1|2535.6|2539.4|2535.9|2534.8|2531.3|423
1617879900000|2021-04-08 11:05:00|2539|2535.5|2540.1|2536.6|2540.7|2537.3|2537.7|2534.2|524
1617880200000|2021-04-08 11:10:00|2540.2|2536.7|2538.5|2535|2540.9|2537.4|2538.2|2534.7|441
1617880500000|2021-04-08 11:15:00|2538.3|2534.8|2538.7|2535.2|2539.7|2536.2|2537.1|2533.9|343
1617880800000|2021-04-08 11:20:00|2538.6|2535.1|2538.7|2535.2|2539.8|2536.3|2537.5|2534|458
1617881100000|2021-04-08 11:25:00|2538.6|2535.1|2538.2|2534.7|2540.3|2537.3|2538.1|2534.6|524
1617881400000|2021-04-08 11:30:00|2538.6|2535.1|2541.5|2538|2542.5|2539.5|2538.6|2535.1|531
1617881700000|2021-04-08 11:35:00|2541.6|2538.1|2543.9|2540.4|2545.4|2541.9|2541.3|2537.8|570
1617882000000|2021-04-08 11:40:00|2544|2540.5|2541.2|2537.7|2545|2541.5|2540.4|2537.4|415
1617882300000|2021-04-08 11:45:00|2541.3|2537.8|2547|2543.5|2547.2|2543.7|2541|2537.8|453
1617882600000|2021-04-08 11:50:00|2546.9|2543.4|2540.7|2537.2|2548.1|2544.6|2539.7|2536.5|541
1617882900000|2021-04-08 11:55:00|2541.1|2537.6|2540.5|2538.5|2542.7|2539.8|2540.3|2537.4|479
1617883200000|2021-04-08 12:00:00|2540.4|2538.4|2538.8|2535.3|2541.6|2539.3|2538.4|2535.2|572
1617883500000|2021-04-08 12:05:00|2538.9|2535.4|2539.8|2536.3|2541.6|2538.6|2537.1|2534|567
1617883800000|2021-04-08 12:10:00|2539.7|2536.2|2536.6|2533.1|2540|2536.7|2534.8|2531.7|541
1617884100000|2021-04-08 12:15:00|2536.5|2533|2537.8|2534.3|2539|2535.5|2536.2|2532.7|383
1617884400000|2021-04-08 12:20:00|2537.9|2534.4|2539.3|2537.3|2542.1|2538.8|2537.4|2534.4|473
1617884700000|2021-04-08 12:25:00|2539.1|2537.1|2540.8|2537.3|2541.9|2538.7|2537.8|2535.8|390
1617885000000|2021-04-08 12:30:00|2541|2537.5|2542|2540|2545.3|2542|2540.6|2537.1|642
1617885300000|2021-04-08 12:35:00|2541.9|2539.9|2541.3|2537.8|2542.5|2540.5|2538|2535.1|790
1617885600000|2021-04-08 12:40:00|2541.4|2537.9|2537.2|2535.2|2541.5|2538.2|2537|2535|688
1617885900000|2021-04-08 12:45:00|2537.3|2535.3|2540.1|2536.6|2541.3|2538.1|2536.2|2534|584
1617886200000|2021-04-08 12:50:00|2540.2|2536.7|2540.4|2536.9|2542.2|2538.7|2538.8|2535.5|604
1617886500000|2021-04-08 12:55:00|2540.3|2536.8|2538|2534.5|2540.9|2537.5|2536.3|2533.6|509
1617886800000|2021-04-08 13:00:00|2538.2|2534.7|2549.2|2547.2|2551.4|2549|2536.1|2532.6|1151
1617887100000|2021-04-08 13:05:00|2549.1|2547.1|2552.5|2549|2556.2|2552.8|2549.1|2546.7|997
1617887400000|2021-04-08 13:10:00|2552.4|2548.9|2552.9|2549.4|2555.6|2552.5|2550.8|2547.4|931
1617887700000|2021-04-08 13:15:00|2553|2549.5|2553.3|2549.8|2557.6|2554.1|2552.4|2549.3|700
1617888000000|2021-04-08 13:20:00|2552.9|2549.4|2552.6|2549.1|2553.8|2550.3|2547.8|2544.9|822
1617888300000|2021-04-08 13:25:00|2552.5|2549|2554.2|2550.7|2555.3|2552.4|2551.1|2547.8|553
1617888600000|2021-04-08 13:30:00|2554|2550.5|2554.9|2551.4|2559.7|2556.9|2553.5|2550|654
1617888900000|2021-04-08 13:35:00|2554.8|2551.3|2561.4|2557.9|2563.5|2560.6|2554.1|2550.9|623
1617889200000|2021-04-08 13:40:00|2561.2|2557.7|2558.9|2555.4|2562|2558.6|2558.2|2555.1|656
1617889500000|2021-04-08 13:45:00|2559|2555.5|2558.1|2554.6|2561.1|2558.1|2553.8|2550.3|779
1617889800000|2021-04-08 13:50:00|2558.3|2554.8|2558|2554.5|2562|2558.8|2557.4|2554.2|626
1617890100000|2021-04-08 13:55:00|2558.1|2554.6|2551.5|2549.5|2560|2557.4|2551.5|2549.5|682
1617890400000|2021-04-08 14:00:00|2551.3|2549.3|2555.6|2552.1|2556.6|2553.7|2551.1|2548.5|817
1617890700000|2021-04-08 14:05:00|2555.7|2552.2|2552.9|2549.4|2556|2553.1|2550.3|2547.2|827
1617891000000|2021-04-08 14:10:00|2552.8|2549.3|2552.4|2548.9|2554.9|2551.8|2550.8|2547.3|716
1617891300000|2021-04-08 14:15:00|2552.5|2549|2551.8|2548.3|2554.9|2552.2|2550.2|2546.8|672
1617891600000|2021-04-08 14:20:00|2551.9|2548.4|2553.6|2551.6|2555.9|2552.8|2550.9|2547.4|621
1617891900000|2021-04-08 14:25:00|2553.8|2551.8|2550|2546.5|2554.8|2551.8|2548.4|2545.7|779
1617892200000|2021-04-08 14:30:00|2549.8|2546.3|2554.4|2550.9|2556|2553.1|2548.6|2546|756
1617892500000|2021-04-08 14:35:00|2554.5|2551|2554.8|2551.3|2556.8|2554|2554.1|2550.6|534
1617892800000|2021-04-08 14:40:00|2554.7|2551.2|2555.8|2552.3|2555.9|2552.5|2552.9|2550.2|512
1617893100000|2021-04-08 14:45:00|2555.7|2552.2|2552.3|2548.8|2557.1|2554.1|2551.5|2548.7|552
1617893400000|2021-04-08 14:50:00|2552.4|2548.9|2551.4|2547.9|2552.4|2549.1|2549.3|2545.8|598
1617893700000|2021-04-08 14:55:00|2551.3|2547.8|2547|2543.5|2551.3|2548.6|2544.6|2541.8|629
1617894000000|2021-04-08 15:00:00|2547.1|2543.6|2544.7|2541.2|2548.8|2546.1|2541.5|2538|661
1617894300000|2021-04-08 15:05:00|2544.6|2541.1|2546.1|2542.6|2546.3|2543.3|2542.7|2539.2|582
1617894600000|2021-04-08 15:10:00|2546.2|2542.7|2546.1|2542.6|2546.6|2544.2|2543.5|2540.6|469
1617894900000|2021-04-08 15:15:00|2546|2542.5|2544.7|2542.7|2546|2543.4|2542.9|2540.1|423
1617895200000|2021-04-08 15:20:00|2544.6|2542.6|2543.9|2540.4|2546.3|2543.3|2542.6|2539.9|424
1617895500000|2021-04-08 15:25:00|2543.2|2541.2|2543.6|2541.6|2544.7|2541.9|2542.2|2539.4|344
1617895800000|2021-04-08 15:30:00|2543.2|2541.2|2543.8|2541.8|2545.4|2543.4|2543.1|2540.1|325
1617896100000|2021-04-08 15:35:00|2544|2542|2544.2|2540.7|2545.5|2542.6|2543.2|2540|423
1617896400000|2021-04-08 15:40:00|2544.3|2540.8|2546.3|2542.8|2546.6|2543.1|2543.8|2540.3|356
1617896700000|2021-04-08 15:45:00|2546|2542.5|2546.2|2544.2|2546.8|2544.5|2544.9|2542.2|237
1617897000000|2021-04-08 15:50:00|2546.3|2544.3|2549.1|2547.1|2549.6|2547.6|2546.2|2544.2|242
1617897300000|2021-04-08 15:55:00|2549|2547|2548.8|2546.8|2549.5|2547.5|2548.4|2546.4|222
1617897600000|2021-04-08 16:00:00|2548.7|2546.7|2548.4|2546.4|2549.8|2547.8|2548.3|2546.3|188
1617897900000|2021-04-08 16:05:00|2548.2|2546.2|2551|2547.5|2551.4|2548.3|2546.7|2544.7|454
1617898200000|2021-04-08 16:10:00|2551.2|2547.7|2551.2|2547.7|2551.5|2548.4|2549.6|2546.7|369
1617898500000|2021-04-08 16:15:00|2551.3|2547.8|2553|2549.5|2553.3|2550.1|2550.5|2547.5|413
1617898800000|2021-04-08 16:20:00|2552.9|2549.4|2553|2549.5|2553.2|2549.9|2551.3|2548.6|298
1617899100000|2021-04-08 16:25:00|2552.9|2549.4|2552.8|2549.3|2553.1|2549.9|2551.4|2548.7|237
1617899400000|2021-04-08 16:30:00|2552.9|2549.4|2555.2|2551.7|2555.8|2552.8|2552.4|2549.1|235
1617899700000|2021-04-08 16:35:00|2555.1|2551.6|2553|2551|2555.4|2552.5|2552.6|2549.5|387
1617900000000|2021-04-08 16:40:00|2552.9|2550.9|2553.4|2549.9|2554.3|2551.3|2551.5|2548.7|305
1617900300000|2021-04-08 16:45:00|2553.6|2550.1|2551.4|2547.9|2553.7|2550.6|2550.3|2547.5|245
1617900600000|2021-04-08 16:50:00|2551.5|2548|2549.9|2547.9|2551.6|2548.5|2549.4|2546.3|345
1617900900000|2021-04-08 16:55:00|2550|2548|2551.8|2548.3|2552.5|2549.4|2550|2547.2|265
1617901200000|2021-04-08 17:00:00|2551.7|2548.2|2551.2|2547.7|2552.1|2548.6|2550|2547|318
1617901500000|2021-04-08 17:05:00|2551.1|2547.6|2552.1|2548.6|2552.3|2549.5|2549.9|2547.1|189
1617901800000|2021-04-08 17:10:00|2552.2|2548.7|2555.5|2552|2555.6|2552.1|2551.3|2548.3|337
1617902100000|2021-04-08 17:15:00|2555.3|2551.8|2552.8|2549.3|2555.5|2552.5|2552.6|2549.1|292
1617902400000|2021-04-08 17:20:00|2552.9|2549.4|2552|2550|2555.4|2552.7|2552|2549.1|336
1617902700000|2021-04-08 17:25:00|2552.1|2550.1|2552.8|2549.3|2553|2550.2|2551.6|2548.2|283
1617903000000|2021-04-08 17:30:00|2552.5|2549|2552.4|2548.9|2552.5|2549.8|2550.5|2547.7|278
1617903300000|2021-04-08 17:35:00|2552.3|2548.8|2552.2|2548.7|2552.4|2549.8|2550.8|2547.8|229
1617903600000|2021-04-08 17:40:00|2552.3|2548.8|2549.8|2547.8|2552.5|2549.9|2549.6|2547.3|227
1617903900000|2021-04-08 17:45:00|2549.5|2547.5|2549.8|2546.3|2550.4|2547.9|2548|2545.7|235
1617904200000|2021-04-08 17:50:00|2548.6|2546.6|2549.6|2547.6|2550.4|2547.8|2548.6|2545.9|196
1617904500000|2021-04-08 17:55:00|2549.7|2547.7|2549.4|2545.9|2550.5|2547.7|2548.2|2545.4|258
1617904800000|2021-04-08 18:00:00|2549.5|2546|2549.6|2546.1|2550.2|2547.3|2546.8|2543.9|298
1617905100000|2021-04-08 18:05:00|2549.7|2546.2|2549.6|2546.1|2550.5|2547.5|2548.3|2545.5|280
1617905400000|2021-04-08 18:10:00|2549.7|2546.2|2550.2|2546.7|2550.6|2547.6|2548.7|2546.1|225
1617905700000|2021-04-08 18:15:00|2549.5|2547.5|2551.1|2547.6|2551.4|2548.6|2549.1|2546.3|157
1617906000000|2021-04-08 18:20:00|2551.2|2547.7|2551.5|2548|2551.9|2549|2550.2|2547.5|236
1617906300000|2021-04-08 18:25:00|2551.6|2548.1|2552.2|2548.7|2552.8|2550.1|2550.5|2547|307
1617906600000|2021-04-08 18:30:00|2552.4|2548.9|2551.8|2548.3|2552.6|2550|2550.5|2547.7|237
1617906900000|2021-04-08 18:35:00|2551.7|2548.2|2552.7|2549.2|2552.8|2550.1|2550.5|2547.6|183
1617907200000|2021-04-08 18:40:00|2552.6|2549.1|2552.2|2548.7|2552.8|2550.1|2551.3|2548.5|182
1617907500000|2021-04-08 18:45:00|2552.3|2548.8|2552.1|2548.6|2552.4|2549.6|2551|2547.9|148
1617907800000|2021-04-08 18:50:00|2552.2|2548.7|2551.1|2549.1|2552.3|2549.4|2550.4|2547.7|128
1617908100000|2021-04-08 18:55:00|2550.8|2548.8|2551.1|2547.6|2551.8|2549.1|2550.3|2547.5|189
1617908400000|2021-04-08 19:00:00|2551|2547.5|2551.2|2547.7|2552.5|2549.5|2549.7|2546.9|200
1617908700000|2021-04-08 19:05:00|2551|2547.5|2551.5|2548|2552.9|2550.2|2550|2546.9|243
1617909000000|2021-04-08 19:10:00|2551.6|2548.1|2551.9|2549.9|2552.7|2550|2550.3|2547.2|225
1617909300000|2021-04-08 19:15:00|2552.8|2549.3|2551.9|2548.4|2552.9|2550.1|2550.4|2547.8|229
1617909600000|2021-04-08 19:20:00|2552|2548.5|2549.3|2545.8|2552.4|2549.4|2548.8|2545.7|198
1617909900000|2021-04-08 19:25:00|2548.4|2546.4|2549.2|2545.7|2549.4|2546.5|2547.9|2544.9|151
1617910200000|2021-04-08 19:30:00|2549.3|2545.8|2548.4|2544.9|2550|2547.2|2547.4|2544.1|218
1617910500000|2021-04-08 19:35:00|2548.3|2544.8|2548.3|2544.8|2548.7|2545.7|2547.2|2544.2|197
1617910800000|2021-04-08 19:40:00|2548.2|2544.7|2546.3|2544.3|2548.9|2546.1|2546.1|2544|173
1617911100000|2021-04-08 19:45:00|2546.2|2544.2|2547.3|2543.8|2547.6|2545|2545.8|2543|153
1617911400000|2021-04-08 19:50:00|2547.4|2543.9|2549.1|2545.6|2549.1|2546.2|2546.6|2543.3|243
1617911700000|2021-04-08 19:55:00|2549|2545.5|2547.9|2544.4|2549.8|2546.9|2546.1|2543.4|367
1617912000000|2021-04-08 20:00:00|2547.3|2543.8|2548.3|2544.8|2548.6|2546.4|2546.4|2543.6|169
1617912300000|2021-04-08 20:05:00|2548.5|2545|2549.2|2545.7|2549.5|2547.1|2547.8|2545|119
1617912600000|2021-04-08 20:10:00|2549.1|2545.6|2550.6|2547.1|2550.9|2548.1|2548.2|2545.5|146
1617912900000|2021-04-08 20:15:00|2549.9|2547.9|2550.3|2546.8|2550.9|2548.2|2549.6|2546.7|123
1617913200000|2021-04-08 20:20:00|2550.2|2546.7|2550.4|2546.9|2551.1|2548.1|2549.7|2546.2|114
1617913500000|2021-04-08 20:25:00|2550.2|2546.7|2549.6|2546.1|2550.9|2548|2549.1|2546.1|130
1617913800000|2021-04-08 20:30:00|2549.5|2546|2549.6|2547.6|2550.3|2547.6|2548.6|2545.1|130
1617914100000|2021-04-08 20:35:00|2549.5|2547.5|2550.1|2546.6|2550.9|2547.5|2549.3|2545.8|146
1617914400000|2021-04-08 20:40:00|2549.7|2546.2|2552.4|2548.9|2552.4|2548.9|2549.3|2545.8|161
1617914700000|2021-04-08 20:45:00|2552.2|2548.7|2549.7|2546.2|2552.2|2548.7|2549|2545.5|188
1617915000000|2021-04-08 20:50:00|2549.8|2546.3|2548.1|2544.6|2550.3|2546.8|2547.8|2544.3|150
1617915300000|2021-04-08 20:55:00|2548.3|2544.8|2546.6|2543.1|2548.6|2545.1|2545.8|2542.3|133
1617919200000|2021-04-08 22:00:00|2548.8|2545.3|2549.2|2545.7|2550.1|2546.6|2547.9|2544.2|123
1617919500000|2021-04-08 22:05:00|2548.9|2545.4|2548.4|2544.9|2549.9|2546.7|2548|2544.5|117
1617919800000|2021-04-08 22:10:00|2548.8|2545.3|2548.8|2545.3|2551|2547.5|2547.6|2544.3|105
1617920100000|2021-04-08 22:15:00|2548.9|2545.4|2548|2544.5|2552.6|2547|2546.3|2542.8|144
1617920400000|2021-04-08 22:20:00|2549.3|2545.8|2547.6|2544.1|2551.5|2546|2546.3|2542.8|176
1617920700000|2021-04-08 22:25:00|2548.1|2544.6|2546.6|2543.1|2551.4|2546.3|2545.6|2542.7|185
1617921000000|2021-04-08 22:30:00|2546.1|2542.6|2546.7|2543.2|2549.5|2544.6|2545|2541.5|219
1617921300000|2021-04-08 22:35:00|2546.1|2542.6|2545.4|2541.9|2548.4|2544.5|2544.7|2541.2|202
1617921600000|2021-04-08 22:40:00|2546|2542.5|2543.7|2540.2|2546.6|2543.1|2543.4|2539.9|194
1617921900000|2021-04-08 22:45:00|2544.1|2540.6|2543.9|2540.4|2545.9|2542.4|2542.9|2539.4|184
1617922200000|2021-04-08 22:50:00|2544.3|2540.8|2544.9|2541.4|2546.6|2543.1|2543.9|2540.4|184
1617922500000|2021-04-08 22:55:00|2544.8|2541.3|2544.6|2541.1|2547.7|2544.1|2544|2540.5|175
1617922800000|2021-04-08 23:00:00|2544.3|2540.8|2545.2|2541.7|2547.6|2543.7|2542.8|2539.3|211
1617923100000|2021-04-08 23:05:00|2545|2541.5|2543.8|2540.3|2547.4|2542.8|2543.5|2540|137
1617923400000|2021-04-08 23:10:00|2543.6|2540.1|2545.4|2541.9|2547.7|2543.1|2543.5|2540|170
1617923700000|2021-04-08 23:15:00|2545.5|2542|2545.4|2541.9|2545.9|2542.4|2544.6|2541.1|119
1617924000000|2021-04-08 23:20:00|2545.5|2542|2544.7|2541.2|2546.6|2543.1|2544.5|2541|133
1617924300000|2021-04-08 23:25:00|2544.4|2540.9|2546.5|2543|2546.8|2543.3|2544.4|2540.9|121
1617924600000|2021-04-08 23:30:00|2546.1|2542.6|2546.9|2543.4|2547.2|2543.7|2546.1|2542.6|118
1617924900000|2021-04-08 23:35:00|2546.8|2543.3|2544.6|2541.1|2547.1|2543.6|2544.2|2540.7|89
1617925200000|2021-04-08 23:40:00|2544.7|2541.2|2543.3|2539.8|2544.7|2541.2|2543.1|2539.6|103
1617925500000|2021-04-08 23:45:00|2543.4|2539.9|2543.4|2539.9|2544.3|2540.8|2543.2|2539.7|98
1617925800000|2021-04-08 23:50:00|2543.2|2539.7|2543.1|2539.6|2543.9|2540.4|2542.6|2539.1|123
1617926100000|2021-04-08 23:55:00|2543.2|2539.7|2542.3|2538.8|2543.6|2540.1|2542.1|2538.6|152
1617926400000|2021-04-09 00:00:00|2542.2|2538.7|2543.6|2540.1|2544|2540.5|2541.6|2538.1|252
1617926700000|2021-04-09 00:05:00|2543.2|2539.7|2543.1|2539.6|2544.8|2541.3|2543|2539.5|205
1617927000000|2021-04-09 00:10:00|2543.2|2539.7|2543.1|2539.6|2543.8|2540.3|2542.1|2538.6|142
1617927300000|2021-04-09 00:15:00|2543|2539.5|2542.4|2538.9|2543.6|2540.1|2542|2538.5|167
1617927600000|2021-04-09 00:20:00|2542.3|2538.8|2542.8|2539.3|2543|2539.5|2541.8|2538.3|138
1617927900000|2021-04-09 00:25:00|2542.7|2539.2|2542|2538.5|2543|2539.5|2541.8|2538.3|142
1617928200000|2021-04-09 00:30:00|2542.1|2538.6|2543.8|2540.3|2543.9|2540.4|2542|2538.5|155
1617928500000|2021-04-09 00:35:00|2543.7|2540.2|2545.2|2541.7|2545.5|2542|2542.5|2539|161
1617928800000|2021-04-09 00:40:00|2545.3|2541.8|2544.5|2541|2545.6|2542.1|2544.3|2540.8|181
1617929100000|2021-04-09 00:45:00|2544.6|2541.1|2544.4|2540.9|2544.7|2541.2|2543.2|2539.7|198
1617929400000|2021-04-09 00:50:00|2544.3|2540.8|2545.2|2541.7|2545.3|2541.8|2543.9|2540.4|225
1617929700000|2021-04-09 00:55:00|2545.3|2541.8|2546.1|2542.6|2546.4|2542.9|2544.9|2541.4|244
1617930000000|2021-04-09 01:00:00|2546.2|2542.7|2543.5|2540|2550.8|2547.3|2541.8|2538.3|837
1617930300000|2021-04-09 01:05:00|2543.6|2540.1|2545.5|2542|2547.9|2544.7|2542.9|2539.4|477
1617930600000|2021-04-09 01:10:00|2545.4|2541.9|2546.9|2543.4|2547.8|2544.3|2545.4|2541.9|334
1617930900000|2021-04-09 01:15:00|2546.8|2543.3|2546|2542.5|2547.6|2544.1|2544.2|2541.2|406
1617931200000|2021-04-09 01:20:00|2546.2|2542.7|2550.7|2547.2|2551.3|2547.8|2545.8|2542.3|347
1617931500000|2021-04-09 01:25:00|2550.6|2547.1|2550.8|2547.3|2552.6|2549.1|2549.3|2545.8|495
1617931800000|2021-04-09 01:30:00|2550.9|2547.4|2549.1|2545.6|2550.9|2547.4|2546.8|2543.3|459
1617932100000|2021-04-09 01:35:00|2549|2545.5|2548.3|2544.8|2549.4|2545.9|2546.8|2543.3|459
1617932400000|2021-04-09 01:40:00|2548|2544.5|2548.1|2544.6|2548.6|2545.7|2546.9|2543.4|467
1617932700000|2021-04-09 01:45:00|2548|2544.5|2549.2|2545.7|2549.3|2546.4|2547.3|2543.8|426
1617933000000|2021-04-09 01:50:00|2549.1|2545.6|2549.8|2546.3|2550.3|2546.8|2547.9|2544.4|362
1617933300000|2021-04-09 01:55:00|2549.7|2546.2|2550.4|2546.9|2551|2547.7|2549|2545.5|346
1617933600000|2021-04-09 02:00:00|2550.2|2546.7|2548.5|2545|2550.2|2546.7|2547.7|2544.2|375
1617933900000|2021-04-09 02:05:00|2548.6|2545.1|2545.3|2541.8|2548.6|2545.1|2544.7|2541.6|257
1617934200000|2021-04-09 02:10:00|2545.2|2541.7|2544.8|2541.3|2545.6|2542.9|2543.5|2540.7|299
1617934500000|2021-04-09 02:15:00|2544.7|2541.2|2544.3|2540.8|2545.3|2542.1|2543|2540|278
1617934800000|2021-04-09 02:20:00|2544.2|2540.7|2545.2|2541.7|2545.4|2542.2|2543.4|2540.5|232
1617935100000|2021-04-09 02:25:00|2545.3|2541.8|2543.7|2540.2|2545.7|2542.4|2543|2540.1|172
1617935400000|2021-04-09 02:30:00|2543.8|2540.3|2537.4|2533.9|2543.8|2540.7|2535.3|2532.5|805
1617935700000|2021-04-09 02:35:00|2537.7|2534.2|2540.2|2536.7|2540.8|2537.9|2537.3|2533.8|546
1617936000000|2021-04-09 02:40:00|2540.1|2536.6|2539|2535.5|2541.1|2537.8|2538.1|2535|509
1617936300000|2021-04-09 02:45:00|2538.9|2535.4|2539.7|2536.2|2540.5|2537|2536.6|2533.5|525
1617936600000|2021-04-09 02:50:00|2539.6|2536.1|2538.4|2534.9|2539.6|2536.7|2536.9|2533.8|385
1617936900000|2021-04-09 02:55:00|2538.5|2535|2536|2532.5|2538.5|2535|2535.8|2532.3|390
1617937200000|2021-04-09 03:00:00|2535.9|2532.4|2534.6|2531.1|2535.9|2532.4|2531|2527.5|544
1617937500000|2021-04-09 03:05:00|2534.7|2531.2|2536.2|2532.7|2536.8|2533.7|2533.4|2530.4|317
1617937800000|2021-04-09 03:10:00|2536.3|2532.8|2535.4|2531.9|2537|2534.1|2534.5|2531.7|339
1617938100000|2021-04-09 03:15:00|2535.3|2531.8|2538.8|2535.3|2540|2536.5|2534.2|2531.4|299
1617938400000|2021-04-09 03:20:00|2538.9|2535.4|2540.9|2537.4|2542.5|2539|2537.5|2534|385
1617938700000|2021-04-09 03:25:00|2541.1|2537.6|2541.5|2538|2542.6|2539.1|2540.5|2537|401
1617939000000|2021-04-09 03:30:00|2541.6|2538.1|2539.7|2536.2|2541.6|2538.1|2539.2|2535.7|198
1617939300000|2021-04-09 03:35:00|2539.8|2536.3|2540.1|2536.6|2540.9|2537.4|2539.1|2535.6|193
1617939600000|2021-04-09 03:40:00|2540|2536.5|2541.3|2537.8|2541.6|2538.1|2539.8|2536.3|160
1617939900000|2021-04-09 03:45:00|2540.8|2537.3|2540.3|2536.8|2541.4|2537.9|2540|2536.5|165
1617940200000|2021-04-09 03:50:00|2540.4|2536.9|2541.3|2537.8|2541.6|2538.1|2540.3|2536.8|182
1617940500000|2021-04-09 03:55:00|2541.2|2537.7|2541.8|2538.3|2542|2538.5|2541|2537.5|192
1617940800000|2021-04-09 04:00:00|2541.7|2538.2|2541.4|2537.9|2541.8|2538.3|2540.9|2537.4|129
1617941100000|2021-04-09 04:05:00|2541.3|2537.8|2541.7|2538.2|2542.2|2538.7|2541|2537.5|119
1617941400000|2021-04-09 04:10:00|2541.6|2538.1|2540.7|2537.2|2541.8|2538.3|2540.1|2536.6|156
1617941700000|2021-04-09 04:15:00|2540.8|2537.3|2539.8|2536.3|2540.8|2537.3|2539.7|2536.2|131
1617942000000|2021-04-09 04:20:00|2539.7|2536.2|2538.7|2535.2|2539.8|2536.3|2538.7|2535.2|146
1617942300000|2021-04-09 04:25:00|2538.8|2535.3|2539.3|2535.8|2539.5|2536|2538.5|2535|143
1617942600000|2021-04-09 04:30:00|2539.2|2535.7|2538.6|2535.1|2539.2|2535.7|2538.1|2534.6|153
1617942900000|2021-04-09 04:35:00|2538.7|2535.2|2539.4|2535.9|2539.8|2536.3|2538.4|2534.9|129
1617943200000|2021-04-09 04:40:00|2539.3|2535.8|2538.3|2534.8|2539.4|2535.9|2537.9|2534.4|138
1617943500000|2021-04-09 04:45:00|2538|2534.5|2539.1|2535.6|2539.2|2535.7|2537.5|2534|162
1617943800000|2021-04-09 04:50:00|2539.2|2535.7|2538.4|2534.9|2539.5|2536|2538|2534.5|163
1617944100000|2021-04-09 04:55:00|2538.5|2535|2538.3|2534.8|2538.6|2535.1|2538|2534.5|102
1617944400000|2021-04-09 05:00:00|2538.4|2534.9|2540.3|2536.8|2540.5|2537|2538|2534.5|112
1617944700000|2021-04-09 05:05:00|2540.2|2536.7|2538.3|2534.8|2540.3|2536.8|2538.2|2534.7|198
1617945000000|2021-04-09 05:10:00|2538.2|2534.7|2536.4|2532.9|2538.2|2534.7|2535.6|2532.1|178
1617945300000|2021-04-09 05:15:00|2536.3|2532.8|2537.1|2533.6|2537.4|2533.9|2535.6|2532.1|235
1617945600000|2021-04-09 05:20:00|2537.2|2533.7|2535.2|2531.7|2538.1|2534.6|2535.2|2531.7|169
1617945900000|2021-04-09 05:25:00|2535.3|2531.8|2535.5|2532|2536|2532.5|2534.7|2531.2|207
1617946200000|2021-04-09 05:30:00|2535.6|2532.1|2538.2|2534.7|2539.1|2535.6|2533.1|2529.6|517
1617946500000|2021-04-09 05:35:00|2538.3|2534.8|2535.9|2532.4|2538.5|2535|2535.2|2531.7|425
1617946800000|2021-04-09 05:40:00|2535.7|2532.2|2531.9|2528.4|2535.7|2532.2|2531.3|2527.8|438
1617947100000|2021-04-09 05:45:00|2531.8|2528.3|2530.2|2526.7|2532|2528.5|2528.4|2524.9|538
1617947400000|2021-04-09 05:50:00|2530.4|2526.9|2533.1|2529.6|2533.8|2530.3|2529.1|2525.6|555
1617947700000|2021-04-09 05:55:00|2533|2529.5|2533.6|2530.1|2533.6|2530.1|2531.7|2528.3|300
1617948000000|2021-04-09 06:00:00|2533.4|2529.9|2533.2|2529.7|2533.6|2530.1|2530.2|2527.3|463
1617948300000|2021-04-09 06:05:00|2533.4|2529.9|2535.2|2531.7|2536.4|2532.9|2531.8|2528.3|480
1617948600000|2021-04-09 06:10:00|2535.1|2531.6|2532.3|2528.8|2535.7|2532.2|2532.2|2528.7|297
1617948900000|2021-04-09 06:15:00|2532.2|2528.7|2527.9|2524.4|2532.2|2528.7|2526.7|2523.2|391
1617949200000|2021-04-09 06:20:00|2528|2524.5|2528.3|2524.8|2530.4|2526.9|2527.2|2523.7|386
1617949500000|2021-04-09 06:25:00|2528.4|2524.9|2522.7|2519.2|2529|2525.5|2521.7|2518.2|541
1617949800000|2021-04-09 06:30:00|2522.8|2519.3|2520.7|2517.2|2523.4|2519.9|2517.8|2514.3|692
1617950100000|2021-04-09 06:35:00|2520.5|2517|2520.1|2516.6|2521.5|2518|2518.8|2515.3|514
1617950400000|2021-04-09 06:40:00|2520.2|2516.7|2522.8|2519.3|2522.9|2519.4|2520|2516.5|674
1617950700000|2021-04-09 06:45:00|2523.2|2519.7|2524.8|2521.3|2525.6|2522.1|2522.5|2519|529
1617951000000|2021-04-09 06:50:00|2524.9|2521.4|2525.9|2522.4|2526.8|2523.3|2524|2520.5|409
1617951300000|2021-04-09 06:55:00|2525.6|2522.1|2524.6|2521.1|2526.8|2523.3|2524.5|2521|448
1617951600000|2021-04-09 07:00:00|2524.8|2521.3|2526|2522.5|2526|2522.5|2522.8|2519.3|427
1617951900000|2021-04-09 07:05:00|2526.1|2522.6|2521.4|2517.9|2526.1|2522.6|2518.1|2514.6|470
1617952200000|2021-04-09 07:10:00|2521.3|2517.8|2523.1|2519.6|2523.3|2519.8|2519.1|2515.6|509
1617952500000|2021-04-09 07:15:00|2523.3|2519.8|2523.2|2519.7|2525.1|2521.6|2522.4|2518.9|422
1617952800000|2021-04-09 07:20:00|2523.3|2519.8|2525.7|2522.2|2525.9|2522.4|2521.7|2518.2|316
1617953100000|2021-04-09 07:25:00|2525.5|2522|2524.4|2520.9|2525.5|2522|2522.2|2518.7|407
1617953400000|2021-04-09 07:30:00|2524.3|2520.8|2519.5|2517.5|2524.3|2520.8|2519.2|2516.5|438
1617953700000|2021-04-09 07:35:00|2519.6|2517.6|2519.6|2516.1|2520.5|2517.6|2515.4|2511.9|588
1617954000000|2021-04-09 07:40:00|2519.7|2516.2|2520.8|2517.3|2521.6|2518.5|2517.9|2515.1|466
1617954300000|2021-04-09 07:45:00|2520.7|2517.2|2523.1|2519.6|2524.4|2521.1|2519.8|2516.3|504
1617954600000|2021-04-09 07:50:00|2523.2|2519.7|2524|2520.5|2524|2520.5|2521.9|2518.4|411
1617954900000|2021-04-09 07:55:00|2523.9|2520.4|2525.5|2522|2526.3|2522.8|2523.5|2520|339
1617955200000|2021-04-09 08:00:00|2525.2|2521.7|2521.5|2518|2525.4|2521.9|2521.3|2517.8|461
1617955500000|2021-04-09 08:05:00|2521.6|2518.1|2520.3|2516.8|2522.8|2519.3|2519.8|2516.3|408
1617955800000|2021-04-09 08:10:00|2520.2|2516.7|2519.3|2515.8|2520.8|2517.3|2518.7|2515.2|397
1617956100000|2021-04-09 08:15:00|2519.2|2515.7|2520|2516.5|2520.6|2517.1|2516.4|2512.9|484
1617956400000|2021-04-09 08:20:00|2519.9|2516.4|2518.6|2515.1|2519.9|2516.4|2515.8|2512.3|469
1617956700000|2021-04-09 08:25:00|2518.5|2515|2518.9|2515.4|2519.7|2516.2|2516|2512.5|370
1617957000000|2021-04-09 08:30:00|2519|2515.5|2522.5|2519|2522.7|2519.2|2517.1|2514.3|376
1617957300000|2021-04-09 08:35:00|2522.4|2518.9|2523.3|2519.8|2524.1|2521|2521.9|2518.6|411
1617957600000|2021-04-09 08:40:00|2523.4|2519.9|2523.6|2520.1|2523.6|2520.6|2521.4|2517.9|275
1617957900000|2021-04-09 08:45:00|2523.7|2520.2|2523|2521|2524.6|2521.5|2521.7|2518.2|318
1617958200000|2021-04-09 08:50:00|2522.9|2520.9|2520.7|2517.2|2524.4|2520.9|2520|2516.6|429
1617958500000|2021-04-09 08:55:00|2520.6|2517.1|2521.7|2518.2|2521.8|2518.3|2519.5|2516.7|169
1617958800000|2021-04-09 09:00:00|2521.5|2518|2522.4|2518.9|2522.8|2519.3|2520|2517|257
1617959100000|2021-04-09 09:05:00|2522.3|2518.8|2523.8|2520.3|2523.9|2520.4|2522|2518.7|194
1617959400000|2021-04-09 09:10:00|2523.9|2520.4|2525.6|2522.1|2525.7|2522.2|2522.5|2519.8|263
1617959700000|2021-04-09 09:15:00|2525.5|2522|2522.4|2518.9|2525.9|2522.5|2522.2|2518.7|247
1617960000000|2021-04-09 09:20:00|2522.5|2519|2522.8|2519.3|2523.1|2520.1|2521.6|2518.3|313
1617960300000|2021-04-09 09:25:00|2522.9|2519.4|2524.7|2521.2|2524.9|2522.1|2522|2518.8|304
1617960600000|2021-04-09 09:30:00|2524.6|2521.1|2522.1|2518.6|2525.9|2522.4|2522|2518.5|429
1617960900000|2021-04-09 09:35:00|2522.3|2518.8|2524.2|2520.7|2524.3|2520.8|2520.2|2516.7|331
1617961200000|2021-04-09 09:40:00|2524.1|2520.6|2525.8|2522.3|2526.1|2522.6|2523.4|2519.9|253
1617961500000|2021-04-09 09:45:00|2525.9|2522.4|2526.2|2522.7|2526.2|2522.7|2525.1|2521.6|169
1617961800000|2021-04-09 09:50:00|2526.1|2522.6|2524.5|2521|2526.1|2522.6|2524.1|2520.6|204
1617962100000|2021-04-09 09:55:00|2524.6|2521.1|2524.5|2521|2524.7|2521.2|2523.7|2520.2|204
1617962400000|2021-04-09 10:00:00|2524.9|2521.4|2520.3|2516.8|2524.9|2521.4|2519.6|2516.7|292
1617962700000|2021-04-09 10:05:00|2520.2|2516.7|2516.3|2512.8|2520.9|2517.4|2515.9|2512.4|367
1617963000000|2021-04-09 10:10:00|2516.4|2512.9|2519.2|2515.7|2519.3|2515.8|2512.2|2508.7|382
1617963300000|2021-04-09 10:15:00|2519.3|2515.8|2519.1|2515.6|2519.6|2516.1|2516.4|2513.6|362
1617963600000|2021-04-09 10:20:00|2519.2|2515.7|2518.5|2515|2519.5|2516.7|2514.7|2512|336
1617963900000|2021-04-09 10:25:00|2518.6|2515.1|2521.6|2518.1|2521.6|2518.1|2518.3|2515.1|279
1617964200000|2021-04-09 10:30:00|2521.5|2518|2522|2518.5|2522.7|2519.3|2520.7|2517.3|283
1617964500000|2021-04-09 10:35:00|2521.7|2518.2|2525.1|2521.6|2525.2|2521.9|2521.3|2517.8|321
1617964800000|2021-04-09 10:40:00|2524.8|2521.3|2524|2520.5|2525|2521.5|2521.9|2518.4|284
1617965100000|2021-04-09 10:45:00|2524.2|2520.7|2523.4|2519.9|2524.7|2521.5|2521.4|2518.5|275
1617965400000|2021-04-09 10:50:00|2523.3|2519.8|2526.8|2523.3|2527.5|2524.6|2523.2|2519.7|240
1617965700000|2021-04-09 10:55:00|2526.5|2523|2524.2|2520.7|2527.3|2524.6|2523.7|2520.2|227
1617966000000|2021-04-09 11:00:00|2524.3|2520.8|2522.9|2519.4|2524.3|2520.9|2520.7|2517.2|527
1617966300000|2021-04-09 11:05:00|2522|2520|2527.8|2525.8|2528.4|2525.8|2521|2518.1|413
1617966600000|2021-04-09 11:10:00|2528.4|2524.9|2529.6|2526.1|2530|2527|2527.6|2524.5|454
1617966900000|2021-04-09 11:15:00|2529.5|2526|2528.7|2525.2|2529.8|2527.2|2527.7|2524.9|386
1617967200000|2021-04-09 11:20:00|2528.6|2525.1|2531.1|2527.6|2532.4|2529.2|2527.5|2524.9|441
1617967500000|2021-04-09 11:25:00|2531|2527.5|2530.8|2527.3|2531.4|2527.9|2529.3|2526.4|318
1617967800000|2021-04-09 11:30:00|2531|2527.5|2531.3|2527.8|2531.6|2529.1|2528.8|2525.3|344
1617968100000|2021-04-09 11:35:00|2531.2|2527.7|2527.6|2525.6|2531.6|2528.1|2527.2|2524.6|340
1617968400000|2021-04-09 11:40:00|2527.5|2525.5|2527.9|2524.4|2528.6|2525.8|2526.7|2523.9|267
1617968700000|2021-04-09 11:45:00|2527.8|2524.3|2525.2|2521.7|2527.9|2524.4|2525.2|2521.7|218
1617969000000|2021-04-09 11:50:00|2525.3|2521.8|2523.7|2520.2|2526|2522.5|2522.7|2519.6|209
1617969300000|2021-04-09 11:55:00|2523|2521|2522.4|2518.9|2524.5|2521.5|2521|2518.1|339
1617969600000|2021-04-09 12:00:00|2522.5|2519|2524.2|2520.7|2525.7|2522.3|2521.5|2518|451
1617969900000|2021-04-09 12:05:00|2524.3|2520.8|2521.4|2517.9|2526.1|2523.3|2521.3|2517.8|466
1617970200000|2021-04-09 12:10:00|2521.3|2517.8|2521.1|2517.6|2523|2520.2|2520|2516.5|365
1617970500000|2021-04-09 12:15:00|2521|2517.5|2517.5|2515.5|2521.1|2517.6|2517.5|2514.3|354
1617970800000|2021-04-09 12:20:00|2518|2514.5|2512.8|2509.3|2518|2515.4|2510.8|2508|733
1617971100000|2021-04-09 12:25:00|2512.7|2509.2|2510.2|2506.7|2513.8|2510.3|2506.9|2504.1|719
1617971400000|2021-04-09 12:30:00|2509.9|2506.4|2511|2509|2514|2511.7|2506.7|2503.2|938
1617971700000|2021-04-09 12:35:00|2511.2|2509.2|2507|2505|2512.4|2509.9|2506.6|2504.1|858
1617972000000|2021-04-09 12:40:00|2507.1|2505.1|2508.4|2504.9|2510.6|2507.6|2506.8|2504|670
1617972300000|2021-04-09 12:45:00|2508.5|2505|2502.2|2500.2|2508.6|2505.1|2502.2|2499.4|766
1617972600000|2021-04-09 12:50:00|2502.9|2499.4|2506.7|2503.2|2507.5|2504.4|2501.3|2497.8|844
1617972900000|2021-04-09 12:55:00|2506.8|2503.3|2513.9|2510.4|2515.1|2512.3|2506.3|2502.8|702
1617973200000|2021-04-09 13:00:00|2514|2510.5|2505.4|2501.9|2514.1|2510.6|2503.7|2500.7|865
1617973500000|2021-04-09 13:05:00|2505.1|2501.6|2502.6|2499.1|2506|2503.1|2501.9|2498.4|900
1617973800000|2021-04-09 13:10:00|2502.7|2499.2|2504.1|2500.6|2505.7|2502.2|2501.5|2498.4|873
1617974100000|2021-04-09 13:15:00|2504.2|2500.7|2508.3|2504.8|2508.5|2505|2500.3|2496.8|881
1617974400000|2021-04-09 13:20:00|2508.2|2504.7|2509.5|2506|2509.6|2506.8|2506.6|2503.6|697
1617974700000|2021-04-09 13:25:00|2509.4|2505.9|2511|2507.5|2513.1|2509.8|2508.6|2505.5|646
1617975000000|2021-04-09 13:30:00|2511.3|2507.8|2511.3|2509.3|2513.9|2510.7|2509.7|2506.9|695
1617975300000|2021-04-09 13:35:00|2511.9|2508.4|2508|2504.5|2512.5|2509.7|2507.1|2503.8|546
1617975600000|2021-04-09 13:40:00|2508.2|2504.7|2512.4|2510.4|2512.7|2510.4|2505.7|2503|562
1617975900000|2021-04-09 13:45:00|2512.5|2510.5|2519.7|2516.2|2520.8|2518|2512.4|2509.7|654
1617976200000|2021-04-09 13:50:00|2519.8|2516.3|2522.4|2518.9|2523.3|2520|2517.6|2514.7|603
1617976500000|2021-04-09 13:55:00|2522.5|2519|2520.6|2518.6|2524.4|2521.9|2520.6|2517.9|541
1617976800000|2021-04-09 14:00:00|2521.5|2518|2524.9|2521.4|2525.2|2522.2|2520.8|2517.3|752
1617977100000|2021-04-09 14:05:00|2525.5|2522|2520|2516.5|2525.5|2522.7|2519.6|2516.1|572
1617977400000|2021-04-09 14:10:00|2519.9|2516.4|2521.6|2518.1|2522.4|2519.7|2518.7|2515.2|556
1617977700000|2021-04-09 14:15:00|2521.7|2518.2|2521.6|2518.1|2522.4|2519.2|2519.9|2516.4|527
1617978000000|2021-04-09 14:20:00|2521.7|2518.2|2524.5|2521|2524.8|2521.3|2521.6|2518.1|438
1617978300000|2021-04-09 14:25:00|2524.6|2521.1|2521.6|2518.1|2525.3|2521.8|2519.5|2516.6|594
1617978600000|2021-04-09 14:30:00|2521.5|2518|2523.6|2520.1|2524.2|2521.1|2518.2|2515.1|665
1617978900000|2021-04-09 14:35:00|2523.7|2520.2|2523.2|2519.7|2526.4|2523.4|2522|2519.2|575
1617979200000|2021-04-09 14:40:00|2523.1|2519.6|2526.1|2522.6|2527.1|2524.1|2522.3|2519.5|604
1617979500000|2021-04-09 14:45:00|2526.2|2522.7|2530.2|2528.2|2531.7|2528.9|2524.8|2522|538
1617979800000|2021-04-09 14:50:00|2530.1|2528.1|2529.4|2525.9|2531|2528.3|2528.1|2525|650
1617980100000|2021-04-09 14:55:00|2528.6|2526.6|2526.8|2524.8|2531.3|2528.6|2526.7|2524|740
1617980400000|2021-04-09 15:00:00|2527|2525|2529.6|2527.6|2531|2528.2|2526.4|2523.6|599
1617980700000|2021-04-09 15:05:00|2529.7|2527.7|2527.9|2524.4|2530.3|2527.7|2525.7|2522.6|544
1617981000000|2021-04-09 15:10:00|2527.8|2524.3|2526|2522.5|2528.1|2525.3|2525|2521.5|370
1617981300000|2021-04-09 15:15:00|2526.2|2522.7|2528.9|2525.4|2529.4|2526.7|2525.8|2522.3|531
1617981600000|2021-04-09 15:20:00|2529|2525.5|2527.3|2523.8|2529.3|2526.3|2526.6|2523.1|482
1617981900000|2021-04-09 15:25:00|2527.4|2523.9|2526.2|2522.7|2527.7|2524.7|2525.7|2522.5|525
1617982200000|2021-04-09 15:30:00|2526.1|2522.6|2527.1|2523.6|2527.5|2525|2526|2522.5|366
1617982500000|2021-04-09 15:35:00|2526.9|2523.4|2527.8|2524.3|2528.1|2524.6|2525.4|2522.4|309
1617982800000|2021-04-09 15:40:00|2527.6|2524.1|2529.5|2526|2531|2528.3|2527.4|2523.9|553
1617983100000|2021-04-09 15:45:00|2529.6|2526.1|2527.7|2524.2|2529.7|2526.8|2527.4|2523.9|335
1617983400000|2021-04-09 15:50:00|2527.6|2524.1|2527.8|2524.3|2529.5|2526.8|2527|2524|368
1617983700000|2021-04-09 15:55:00|2527.9|2524.4|2526.5|2523|2528.5|2525.2|2526.1|2522.9|311
1617984000000|2021-04-09 16:00:00|2526.3|2522.8|2524.4|2520.9|2526.6|2524|2522.5|2519.7|402
1617984300000|2021-04-09 16:05:00|2524.3|2520.8|2523.5|2521.5|2526.4|2523|2523.4|2520.6|300
1617984600000|2021-04-09 16:10:00|2523.4|2521.4|2523.3|2521.3|2524.1|2521.5|2521.7|2518.9|359
1617984900000|2021-04-09 16:15:00|2523.4|2521.4|2526|2524|2526.8|2524.3|2522.7|2520|292
1617985200000|2021-04-09 16:20:00|2525.9|2523.9|2529.3|2527.3|2530.6|2528|2525.8|2523.3|328
1617985500000|2021-04-09 16:25:00|2529.4|2527.4|2528.7|2526.7|2530.9|2528.2|2528.5|2525.7|305
1617985800000|2021-04-09 16:30:00|2528.8|2526.8|2529.8|2527.8|2531.1|2528.4|2528.8|2526.1|224
1617986100000|2021-04-09 16:35:00|2529.7|2527.7|2529.1|2525.6|2530|2527.8|2527.6|2524.8|196
1617986400000|2021-04-09 16:40:00|2529.2|2525.7|2528.2|2524.7|2530|2527.1|2526.4|2523.6|288
1617986700000|2021-04-09 16:45:00|2528|2524.5|2527.8|2524.3|2528.9|2526.1|2526.9|2523.9|314
1617987000000|2021-04-09 16:50:00|2528.2|2524.7|2528.7|2525.2|2529|2526|2526.9|2523.9|247
1617987300000|2021-04-09 16:55:00|2528.6|2525.1|2527.8|2524.3|2529.5|2526.5|2526.4|2523.4|304
1617987600000|2021-04-09 17:00:00|2527.7|2524.2|2528.8|2525.3|2529.6|2526.5|2526.5|2523.1|244
1617987900000|2021-04-09 17:05:00|2528.7|2525.2|2527.1|2523.6|2530.2|2527.4|2526.9|2523.4|246
1617988200000|2021-04-09 17:10:00|2527|2523.5|2529.1|2525.6|2529.2|2526.3|2526.4|2523.3|253
1617988500000|2021-04-09 17:15:00|2529.3|2525.8|2530.9|2527.4|2531.7|2528.9|2528.8|2525.7|199
1617988800000|2021-04-09 17:20:00|2530.4|2528.4|2529.2|2525.7|2531.4|2528.4|2528.2|2525.4|342
1617989100000|2021-04-09 17:25:00|2529.1|2525.6|2526.3|2522.8|2529.6|2526.4|2525.7|2522.5|391
1617989400000|2021-04-09 17:30:00|2526.2|2522.7|2526.5|2523|2528.3|2525|2525.2|2522|316
1617989700000|2021-04-09 17:35:00|2526.7|2523.2|2526.8|2523.3|2527.8|2524.8|2525.7|2522.6|235
1617990000000|2021-04-09 17:40:00|2526.7|2523.2|2526.5|2523|2527.8|2524.8|2525.7|2522.6|274
1617990300000|2021-04-09 17:45:00|2526.6|2523.1|2526.6|2524.6|2527.6|2524.7|2525.6|2522.8|193
1617990600000|2021-04-09 17:50:00|2526.7|2524.7|2526|2524|2528.3|2525.5|2525.8|2522.9|162
1617990900000|2021-04-09 17:55:00|2526.1|2524.1|2525.2|2521.7|2527.2|2524.5|2524.6|2521.7|139
1617991200000|2021-04-09 18:00:00|2524.5|2522.5|2523.6|2521.6|2525.8|2523|2523.5|2521.3|203
1617991500000|2021-04-09 18:05:00|2523.5|2521.5|2521|2519|2523.8|2521.6|2521|2518.3|177
1617991800000|2021-04-09 18:10:00|2521.1|2519.1|2520.1|2518.1|2521.5|2519.1|2518.9|2516.2|285
1617992100000|2021-04-09 18:15:00|2520|2518|2519.5|2517.5|2521.8|2519.1|2519.3|2516.5|266
1617992400000|2021-04-09 18:20:00|2519.4|2517.4|2520.6|2518.6|2521.3|2518.8|2519.3|2516.9|271
1617992700000|2021-04-09 18:25:00|2520.7|2518.7|2522.5|2519|2523.5|2520.7|2520.6|2518|260
1617993000000|2021-04-09 18:30:00|2522.6|2519.1|2523.1|2521.1|2524.3|2521.4|2521|2518.3|252
1617993300000|2021-04-09 18:35:00|2523.2|2521.2|2523.2|2521.2|2524.3|2521.4|2522.4|2519.8|226
1617993600000|2021-04-09 18:40:00|2523.1|2521.1|2523.9|2520.4|2524.2|2521.3|2521.3|2518.1|224
1617993900000|2021-04-09 18:45:00|2523.8|2520.3|2523.9|2520.4|2524.4|2521.7|2522.8|2520|161
1617994200000|2021-04-09 18:50:00|2523.6|2520.1|2525.4|2521.9|2525.7|2523|2522.2|2519.5|230
1617994500000|2021-04-09 18:55:00|2525.5|2522|2524.4|2520.9|2525.5|2522.5|2521.9|2519.1|381
1617994800000|2021-04-09 19:00:00|2524.2|2520.7|2524.5|2522.5|2525.4|2522.7|2523.1|2520.4|284
1617995100000|2021-04-09 19:05:00|2524.4|2522.4|2524.5|2522.5|2525.5|2522.7|2524|2521.3|233
1617995400000|2021-04-09 19:10:00|2525.3|2521.8|2523.2|2521.2|2525.3|2522.9|2523.1|2521|210
1617995700000|2021-04-09 19:15:00|2523.1|2521.1|2524.4|2522.4|2524.4|2522.4|2523|2520.4|185
1617996000000|2021-04-09 19:20:00|2525|2521.5|2526.1|2522.6|2526.4|2523.5|2524.2|2521.5|148
1617996300000|2021-04-09 19:25:00|2526|2522.5|2524.7|2522.7|2526.4|2523.5|2524.5|2521.8|182
1617996600000|2021-04-09 19:30:00|2525.3|2521.8|2524.8|2521.3|2525.5|2522.9|2523.7|2520.9|211
1617996900000|2021-04-09 19:35:00|2524.1|2522.1|2524.2|2522.2|2525.5|2522.8|2523.9|2521.1|231
1617997200000|2021-04-09 19:40:00|2524.3|2522.3|2524.9|2522.9|2526.4|2523.6|2524.1|2521.5|209
1617997500000|2021-04-09 19:45:00|2525.7|2522.2|2526.8|2523.3|2526.9|2524.1|2525.2|2522.2|200
1617997800000|2021-04-09 19:50:00|2527.5|2524|2528|2526|2528.8|2526.4|2526.4|2523.6|244
1617998100000|2021-04-09 19:55:00|2527.9|2525.9|2525.9|2522.4|2528.9|2526.1|2525.1|2522.4|373
1617998400000|2021-04-09 20:00:00|2525.8|2522.3|2525.4|2523.4|2526.5|2523.9|2525|2522.2|175
1617998700000|2021-04-09 20:05:00|2525.5|2523.5|2526.6|2523.1|2527.1|2525.1|2525.2|2522.7|145
1617999000000|2021-04-09 20:10:00|2526.5|2523|2526.4|2524.4|2527.3|2524.4|2525.2|2522.6|114
1617999300000|2021-04-09 20:15:00|2526.3|2524.3|2527.3|2523.8|2528.2|2524.8|2526|2523.2|123
1617999600000|2021-04-09 20:20:00|2527.2|2523.7|2527|2523.5|2527.8|2525|2526.1|2523.4|101
1617999900000|2021-04-09 20:25:00|2527.1|2523.6|2525.6|2523.6|2527.9|2525|2525.3|2522.6|110
1618000200000|2021-04-09 20:30:00|2525.5|2523.5|2527.4|2523.9|2528|2525|2525.5|2522.7|113
1618000500000|2021-04-09 20:35:00|2527.3|2523.8|2527.5|2524|2528.8|2525.3|2526.6|2523.1|126
1618000800000|2021-04-09 20:40:00|2527.4|2523.9|2527.3|2523.8|2529|2525.5|2526.6|2523.4|107
1618001100000|2021-04-09 20:45:00|2527.1|2523.6|2527.2|2523.7|2529.1|2525.7|2526.1|2523.1|181
1618001400000|2021-04-09 20:50:00|2527.4|2523.9|2527.6|2524.1|2531.2|2524.5|2526.7|2519.2|128
1618001700000|2021-04-09 20:55:00|2527.7|2524.2|2531.4|2519.4|2531.6|2525.7|2527|2519.4|163
1618178400000|2021-04-11 22:00:00|2526.7|2523.2|2525|2521.5|2528.2|2524.7|2522.6|2513.3|298
1618178700000|2021-04-11 22:05:00|2524.8|2521.3|2525.2|2523.2|2526.3|2523.2|2523|2519.5|195
1618179000000|2021-04-11 22:10:00|2525.5|2522|2525.7|2523.7|2526.4|2523.9|2524.2|2521|156
1618179300000|2021-04-11 22:15:00|2526.2|2522.7|2526.3|2522.8|2527.3|2524|2525.8|2522.5|147
1618179600000|2021-04-11 22:20:00|2526.4|2522.9|2525.8|2523.8|2526.9|2524.2|2525.8|2522.6|54
1618179900000|2021-04-11 22:25:00|2525.6|2523.6|2526.3|2522.8|2526.6|2523.7|2525.3|2521.9|125
1618180200000|2021-04-11 22:30:00|2525.9|2522.4|2525.1|2521.6|2526.5|2523|2524.5|2521.4|139
1618180500000|2021-04-11 22:35:00|2525|2521.5|2525.4|2521.9|2525.7|2522.9|2524.4|2521.1|121
1618180800000|2021-04-11 22:40:00|2525.3|2521.8|2524|2520.5|2526|2522.5|2523.8|2520.3|148
1618181100000|2021-04-11 22:45:00|2524.1|2520.6|2524.5|2521|2524.9|2522.2|2523.2|2519.8|139
1618181400000|2021-04-11 22:50:00|2524.6|2521.1|2525|2521.5|2525.5|2522.2|2523.4|2519.9|120
1618181700000|2021-04-11 22:55:00|2525.1|2521.6|2524.4|2520.9|2525.1|2522|2523|2519.8|157
1618182000000|2021-04-11 23:00:00|2524.5|2521|2524.5|2522.5|2525.8|2522.8|2521.7|2518.5|284
1618182300000|2021-04-11 23:05:00|2524.8|2522.8|2523.8|2520.3|2525.9|2523.3|2523.5|2520.2|170
1618182600000|2021-04-11 23:10:00|2523.5|2520|2524.7|2521.2|2525|2522.3|2523|2519.8|139
1618182900000|2021-04-11 23:15:00|2524.8|2521.3|2526.4|2522.9|2526.7|2524|2524.3|2521.1|176
1618183200000|2021-04-11 23:20:00|2526.5|2523|2527.8|2524.3|2528.3|2525.1|2526|2523|160
1618183500000|2021-04-11 23:25:00|2527.4|2523.9|2525.9|2522.4|2528|2525.3|2525.4|2522.4|174
1618183800000|2021-04-11 23:30:00|2525.3|2523.3|2526|2522.5|2527.3|2524.9|2524.9|2522.3|146
1618184100000|2021-04-11 23:35:00|2525.8|2522.3|2526|2522.5|2526.6|2524|2524.9|2521.4|150
1618184400000|2021-04-11 23:40:00|2526.1|2522.6|2527.9|2524.4|2528.2|2525.5|2525.4|2522.4|133
1618184700000|2021-04-11 23:45:00|2527.8|2524.3|2527.2|2523.7|2528.9|2526.3|2526.7|2523.5|168
1618185000000|2021-04-11 23:50:00|2527.3|2523.8|2528.2|2524.7|2528.6|2525.6|2526.3|2523.3|157
1618185300000|2021-04-11 23:55:00|2528.3|2524.8|2527.1|2523.6|2529|2526.4|2526.4|2522.9|175
1618185600000|2021-04-12 00:00:00|2527.2|2523.7|2524.4|2520.9|2527.8|2524.9|2523.8|2520.5|280
1618185900000|2021-04-12 00:05:00|2524.5|2521|2525.8|2522.3|2526.1|2523.2|2523.4|2519.9|250
1618186200000|2021-04-12 00:10:00|2525.9|2522.4|2525.1|2521.6|2526.5|2523.8|2523.6|2520.7|166
1618186500000|2021-04-12 00:15:00|2524.3|2522.3|2526.3|2522.8|2526.7|2523.8|2524|2520.9|215
1618186800000|2021-04-12 00:20:00|2526.2|2522.7|2525.8|2522.3|2526.5|2523|2524.3|2521.2|147
1618187100000|2021-04-12 00:25:00|2526|2522.5|2526.1|2522.6|2526.7|2523.9|2524.6|2521.7|191
1618187400000|2021-04-12 00:30:00|2526.2|2522.7|2526.7|2523.2|2526.8|2523.9|2524.6|2521.8|150
1618187700000|2021-04-12 00:35:00|2526.5|2523|2525.4|2521.9|2528.1|2525.1|2525.2|2521.8|229
1618188000000|2021-04-12 00:40:00|2525.7|2522.2|2528|2524.5|2528.4|2524.9|2525.3|2522.1|194
1618188300000|2021-04-12 00:45:00|2527.9|2524.4|2527.5|2524|2529|2525.9|2526.5|2523.7|152
1618188600000|2021-04-12 00:50:00|2527.2|2523.7|2527.7|2524.2|2528.2|2525.3|2526.2|2523.2|247
1618188900000|2021-04-12 00:55:00|2527.8|2524.3|2526.4|2522.9|2527.9|2525.3|2525.7|2522.4|219
1618189200000|2021-04-12 01:00:00|2527|2523.5|2518.9|2515.4|2529.3|2525.8|2518.1|2514.6|798
1618189500000|2021-04-12 01:05:00|2519|2515.5|2528.7|2525.2|2529.5|2526|2518.4|2514.9|608
1618189800000|2021-04-12 01:10:00|2528.6|2525.1|2525.6|2522.1|2529.5|2526|2525.5|2522|450
1618190100000|2021-04-12 01:15:00|2525.7|2522.2|2523.2|2519.7|2525.7|2522.2|2520.4|2516.9|577
1618190400000|2021-04-12 01:20:00|2523.1|2519.6|2524.1|2520.6|2526.1|2522.6|2522.7|2519.2|362
1618190700000|2021-04-12 01:25:00|2524|2520.5|2522.5|2519|2524.8|2521.3|2520.5|2517|409
1618191000000|2021-04-12 01:30:00|2522.4|2518.9|2520.4|2516.9|2523.3|2519.8|2520.3|2516.8|501
1618191300000|2021-04-12 01:35:00|2520.3|2516.8|2519.4|2515.9|2521|2517.5|2518.8|2515.3|452
1618191600000|2021-04-12 01:40:00|2519.6|2516.1|2518.9|2515.4|2519.7|2516.2|2516.3|2512.8|539
1618191900000|2021-04-12 01:45:00|2519|2515.5|2515.7|2512.2|2520.5|2517|2514.8|2511.3|557
1618192200000|2021-04-12 01:50:00|2515.5|2512|2513|2509.5|2515.8|2512.3|2512.6|2509.1|429
1618192500000|2021-04-12 01:55:00|2512.9|2509.4|2514.8|2511.3|2516|2512.5|2512.3|2508.8|440
1618192800000|2021-04-12 02:00:00|2514.6|2511.1|2515.1|2511.6|2515.4|2511.9|2513.1|2509.6|363
1618193100000|2021-04-12 02:05:00|2515|2511.5|2515|2511.5|2515.8|2512.3|2512.5|2509|380
1618193400000|2021-04-12 02:10:00|2515.1|2511.6|2514|2510.5|2516|2512.5|2514|2510.5|288
1618193700000|2021-04-12 02:15:00|2514.1|2510.6|2513.9|2510.4|2514.3|2510.8|2512.6|2509.1|242
1618194000000|2021-04-12 02:20:00|2513.8|2510.3|2515.7|2512.2|2516|2512.5|2513.6|2510.1|327
1618194300000|2021-04-12 02:25:00|2515.6|2512.1|2515.6|2512.1|2516.5|2513|2515.1|2511.6|265
1618194600000|2021-04-12 02:30:00|2515.8|2512.3|2510|2506.5|2517.8|2514.3|2509.9|2506.4|591
1618194900000|2021-04-12 02:35:00|2509.9|2506.4|2510.1|2506.6|2510.9|2507.4|2507.5|2504|614
1618195200000|2021-04-12 02:40:00|2510|2506.5|2508.4|2504.9|2510.5|2507|2508.3|2504.8|426
1618195500000|2021-04-12 02:45:00|2508.3|2504.8|2512.5|2509|2512.8|2509.3|2506.4|2502.9|484
1618195800000|2021-04-12 02:50:00|2512.4|2508.9|2513|2509.5|2513.4|2509.9|2511.3|2507.8|335
1618196100000|2021-04-12 02:55:00|2513.1|2509.6|2516.4|2512.9|2517.3|2513.8|2513|2509.5|347
1618196400000|2021-04-12 03:00:00|2516.5|2513|2516.6|2513.1|2517.4|2513.9|2515.5|2512|327
1618196700000|2021-04-12 03:05:00|2516.7|2513.2|2517.6|2514.1|2518.3|2514.8|2516.6|2513.1|206
1618197000000|2021-04-12 03:10:00|2517.7|2514.2|2517|2513.5|2518.3|2514.8|2516.3|2512.8|166
1618197300000|2021-04-12 03:15:00|2516.9|2513.4|2517.1|2513.6|2518.5|2515|2516.5|2513|205
1618197600000|2021-04-12 03:20:00|2517|2513.5|2514.9|2511.4|2517.2|2513.7|2514.6|2511.1|327
1618197900000|2021-04-12 03:25:00|2514.8|2511.3|2514.8|2511.3|2515.4|2511.9|2514.4|2510.9|300
1618198200000|2021-04-12 03:30:00|2514.9|2511.4|2515.1|2511.6|2515.4|2511.9|2514.5|2511|163
1618198500000|2021-04-12 03:35:00|2515.2|2511.7|2514.4|2510.9|2515.5|2512|2514.2|2510.7|125
1618198800000|2021-04-12 03:40:00|2514.5|2511|2514.5|2511|2515.2|2511.7|2514.2|2510.7|166
1618199100000|2021-04-12 03:45:00|2514.4|2510.9|2515.6|2512.1|2515.9|2512.4|2514.4|2510.9|185
1618199400000|2021-04-12 03:50:00|2515.7|2512.2|2516.2|2512.7|2516.8|2513.3|2515.3|2511.8|182
1618199700000|2021-04-12 03:55:00|2516|2512.5|2516.6|2513.1|2517|2513.5|2515.7|2512.2|161
1618200000000|2021-04-12 04:00:00|2516.7|2513.2|2516.1|2512.6|2516.8|2513.3|2515.5|2512|120
1618200300000|2021-04-12 04:05:00|2516|2512.5|2517.2|2513.7|2517.4|2513.9|2515.9|2512.4|169
1618200600000|2021-04-12 04:10:00|2517.3|2513.8|2517.9|2514.4|2518.2|2514.7|2517|2513.5|153
1618200900000|2021-04-12 04:15:00|2517.8|2514.3|2516.9|2513.4|2518|2514.5|2516.7|2513.2|131
1618201200000|2021-04-12 04:20:00|2517|2513.5|2515.9|2512.4|2517.1|2513.6|2515.4|2511.9|151
1618201500000|2021-04-12 04:25:00|2515.8|2512.3|2515.2|2511.7|2515.9|2512.4|2514.6|2511.1|181
1618201800000|2021-04-12 04:30:00|2515.1|2511.6|2514.7|2511.2|2516.1|2512.6|2514.6|2511.1|164
1618202100000|2021-04-12 04:35:00|2514.8|2511.3|2514.4|2510.9|2515.4|2511.9|2514.1|2510.6|151
1618202400000|2021-04-12 04:40:00|2514.3|2510.8|2514.3|2510.8|2514.9|2511.4|2513.6|2510.1|169
1618202700000|2021-04-12 04:45:00|2514.2|2510.7|2514|2510.5|2515|2511.5|2513.7|2510.2|113
1618203000000|2021-04-12 04:50:00|2514.6|2511.1|2514.7|2511.2|2514.7|2511.2|2513.5|2510|166
1618203300000|2021-04-12 04:55:00|2514.6|2511.1|2514.5|2511|2515|2511.5|2513.8|2510.3|165
1618203600000|2021-04-12 05:00:00|2514.3|2510.8|2511|2507.5|2514.3|2510.8|2511|2507.5|227
1618203900000|2021-04-12 05:05:00|2511.1|2507.6|2511.6|2508.1|2512.2|2508.7|2511|2507.5|182
1618204200000|2021-04-12 05:10:00|2511.4|2507.9|2509.8|2506.3|2512.2|2508.7|2509.7|2506.2|194
1618204500000|2021-04-12 05:15:00|2509.9|2506.4|2510.5|2507|2511|2507.5|2508.4|2504.9|186
1618204800000|2021-04-12 05:20:00|2510.6|2507.1|2510.5|2507|2511|2507.5|2509.9|2506.4|229
1618205100000|2021-04-12 05:25:00|2510.4|2506.9|2509.5|2506|2510.4|2506.9|2508.7|2505.2|203
1618205400000|2021-04-12 05:30:00|2509.6|2506.1|2507|2503.5|2509.7|2506.2|2505.4|2501.9|748
1618205700000|2021-04-12 05:35:00|2507.1|2503.6|2505.8|2502.3|2507.7|2504.2|2504.2|2500.7|612
1618206000000|2021-04-12 05:40:00|2505.9|2502.4|2507.2|2503.7|2507.3|2503.8|2504.7|2501.2|376
1618206300000|2021-04-12 05:45:00|2507.1|2503.6|2510.1|2506.6|2511.3|2507.8|2507|2503.5|375
1618206600000|2021-04-12 05:50:00|2510|2506.5|2512.2|2508.7|2512.5|2509|2509.7|2506.2|358
1618206900000|2021-04-12 05:55:00|2512.3|2508.8|2513.3|2509.8|2514.4|2510.9|2511.9|2508.4|317
1618207200000|2021-04-12 06:00:00|2513.2|2509.7|2511.8|2508.3|2514.1|2510.6|2511.7|2508.2|494
1618207500000|2021-04-12 06:05:00|2511.9|2508.4|2514.3|2510.8|2514.3|2510.8|2510.9|2507.4|488
1618207800000|2021-04-12 06:10:00|2514.4|2510.9|2514.7|2511.2|2515.8|2512.3|2514.1|2510.6|354
1618208100000|2021-04-12 06:15:00|2514.6|2511.1|2516.6|2513.1|2516.9|2513.4|2512.6|2509.1|396
1618208400000|2021-04-12 06:20:00|2516.7|2513.2|2517|2513.5|2518.4|2514.9|2515.9|2512.4|339
1618208700000|2021-04-12 06:25:00|2517.1|2513.6|2515|2511.5|2518.5|2515|2514.9|2511.4|495
1618209000000|2021-04-12 06:30:00|2514.9|2511.4|2518.3|2514.8|2518.8|2515.3|2514.1|2510.6|395
1618209300000|2021-04-12 06:35:00|2518.4|2514.9|2518.1|2514.6|2519.5|2516|2516.6|2513.1|368
1618209600000|2021-04-12 06:40:00|2518|2514.5|2517.3|2513.8|2519.4|2515.9|2517.3|2513.8|429
1618209900000|2021-04-12 06:45:00|2517.4|2513.9|2519|2515.5|2520.2|2516.7|2517.3|2513.8|412
1618210200000|2021-04-12 06:50:00|2518.9|2515.4|2518.1|2514.6|2519.8|2516.3|2517.5|2514|334
1618210500000|2021-04-12 06:55:00|2518|2514.5|2516.3|2512.8|2519|2515.5|2516|2512.5|325
1618210800000|2021-04-12 07:00:00|2516.4|2512.9|2515.8|2512.3|2519.6|2516.1|2515.6|2512.1|508
1618211100000|2021-04-12 07:05:00|2516.1|2512.6|2519|2515.5|2519.8|2516.3|2515.5|2512|474
1618211400000|2021-04-12 07:10:00|2518.9|2515.4|2519.5|2516|2521.2|2517.7|2518.6|2515.1|439
1618211700000|2021-04-12 07:15:00|2519.4|2515.9|2518.4|2516.4|2521.3|2518.2|2518.1|2515.6|368
1618212000000|2021-04-12 07:20:00|2518.3|2516.3|2514.6|2511.1|2519.2|2516.5|2514|2510.6|404
1618212300000|2021-04-12 07:25:00|2514.7|2511.2|2511.9|2508.4|2515.1|2511.8|2511.2|2507.7|437
1618212600000|2021-04-12 07:30:00|2512|2508.5|2513.5|2510|2513.8|2510.3|2510.9|2508.1|389
1618212900000|2021-04-12 07:35:00|2513.6|2510.1|2512.1|2508.6|2515.2|2511.7|2511|2507.5|345
1618213200000|2021-04-12 07:40:00|2512.2|2508.7|2510.2|2506.7|2512.5|2509.7|2509.3|2506.3|407
1618213500000|2021-04-12 07:45:00|2510.1|2506.6|2508.6|2506.6|2511|2508.1|2508.4|2505.8|448
1618213800000|2021-04-12 07:50:00|2508.5|2506.5|2510|2506.5|2510.6|2507.5|2507.6|2504.1|420
1618214100000|2021-04-12 07:55:00|2509.9|2506.4|2509.1|2505.6|2510.2|2507.2|2507.9|2504.4|418
1618214400000|2021-04-12 08:00:00|2509.2|2505.7|2510.2|2506.7|2510.7|2507.2|2508.8|2505.3|505
1618214700000|2021-04-12 08:05:00|2510.5|2507|2510.2|2506.7|2511.3|2507.8|2507.2|2503.7|509
1618215000000|2021-04-12 08:10:00|2509.9|2506.4|2510.2|2506.7|2512.3|2508.8|2509.4|2505.9|449
1618215300000|2021-04-12 08:15:00|2510.3|2506.8|2509.5|2506|2511.3|2507.8|2508.2|2504.7|438
1618215600000|2021-04-12 08:20:00|2509.4|2505.9|2509.2|2505.7|2510.2|2506.7|2507|2503.5|459
1618215900000|2021-04-12 08:25:00|2509.1|2505.6|2506.3|2502.8|2509.5|2506|2506.2|2502.7|414
1618216200000|2021-04-12 08:30:00|2506.6|2503.1|2509.4|2505.9|2510|2506.5|2506|2502.5|419
1618216500000|2021-04-12 08:35:00|2509.3|2505.8|2510.8|2507.3|2510.9|2507.4|2508.2|2504.7|243
1618216800000|2021-04-12 08:40:00|2511.2|2507.7|2510.6|2507.1|2511.3|2507.8|2510.1|2506.6|248
1618217100000|2021-04-12 08:45:00|2510.7|2507.2|2513.4|2509.9|2514.1|2510.6|2510.1|2506.6|282
1618217400000|2021-04-12 08:50:00|2513.2|2509.7|2512.6|2509.1|2514.6|2511.1|2512.2|2508.7|340
1618217700000|2021-04-12 08:55:00|2512.8|2509.3|2512.2|2508.7|2513.4|2509.9|2511.6|2508.1|249
1618218000000|2021-04-12 09:00:00|2512.1|2508.6|2514|2510.5|2514.2|2510.7|2512|2508.5|305
1618218300000|2021-04-12 09:05:00|2514.1|2510.6|2515.3|2511.8|2515.9|2512.4|2514|2510.6|308
1618218600000|2021-04-12 09:10:00|2515.4|2511.9|2515.9|2512.4|2516.4|2512.9|2515|2511.5|267
1618218900000|2021-04-12 09:15:00|2516.1|2512.6|2518.6|2515.1|2519|2515.5|2516.1|2512.6|420
1618219200000|2021-04-12 09:20:00|2518.8|2515.3|2520.5|2517|2522.3|2518.8|2517.5|2514|420
1618219500000|2021-04-12 09:25:00|2520.7|2517.2|2523.8|2520.3|2523.9|2520.4|2520.1|2516.6|385
1618219800000|2021-04-12 09:30:00|2523.7|2520.2|2523.1|2519.6|2525.4|2521.9|2522.8|2519.3|471
1618220100000|2021-04-12 09:35:00|2523|2519.5|2523.5|2520|2525|2521.5|2522.5|2519|339
1618220400000|2021-04-12 09:40:00|2523.7|2520.2|2523.1|2519.6|2525.7|2522.2|2522.1|2518.6|393
1618220700000|2021-04-12 09:45:00|2523|2519.5|2521.5|2518|2524.1|2520.6|2521.4|2517.9|317
1618221000000|2021-04-12 09:50:00|2521.6|2518.1|2522.2|2518.7|2522.9|2519.4|2520.7|2517.2|391
1618221300000|2021-04-12 09:55:00|2522.1|2518.6|2521.8|2518.3|2522.7|2519.2|2521.4|2517.9|237
1618221600000|2021-04-12 10:00:00|2521.7|2518.2|2522.5|2519|2523.2|2519.7|2519.8|2516.3|339
1618221900000|2021-04-12 10:05:00|2522.6|2519.1|2521.4|2517.9|2523.3|2519.8|2521.4|2517.9|287
1618222200000|2021-04-12 10:10:00|2521.5|2518|2522.9|2519.4|2523.6|2520.1|2521|2517.5|281
1618222500000|2021-04-12 10:15:00|2522.6|2519.1|2520.7|2517.2|2522.6|2519.6|2520.5|2517|318
1618222800000|2021-04-12 10:20:00|2520.8|2517.3|2521.6|2518.1|2522.2|2518.7|2520.3|2516.8|239
1618223100000|2021-04-12 10:25:00|2521.5|2518|2520.5|2517|2522.3|2518.8|2520.4|2516.9|176
1618223400000|2021-04-12 10:30:00|2520.6|2517.1|2521.3|2517.8|2521.7|2518.2|2520.4|2516.9|171
1618223700000|2021-04-12 10:35:00|2521.4|2517.9|2522.3|2518.8|2522.3|2518.8|2520.7|2517.2|215
1618224000000|2021-04-12 10:40:00|2522.2|2518.7|2522.2|2518.7|2524.3|2520.8|2521.5|2518|334
1618224300000|2021-04-12 10:45:00|2522.1|2518.6|2522.6|2519.1|2525.3|2521.8|2521.9|2518.4|383
1618224600000|2021-04-12 10:50:00|2522.5|2519|2520.6|2517.1|2523|2519.5|2520.2|2516.7|275
1618224900000|2021-04-12 10:55:00|2520.7|2517.2|2518.8|2515.3|2521.7|2518.4|2518.6|2515.1|326
1618225200000|2021-04-12 11:00:00|2518.9|2515.4|2521.1|2517.6|2521.5|2518|2517.5|2514.4|415
1618225500000|2021-04-12 11:05:00|2521.3|2517.8|2518.9|2515.4|2522.2|2518.7|2518.3|2514.8|262
1618225800000|2021-04-12 11:10:00|2518.7|2515.2|2522.6|2519.1|2523.4|2519.9|2518|2514.5|344
1618226100000|2021-04-12 11:15:00|2522.7|2519.2|2523.5|2520|2524|2520.5|2519.7|2516.2|440
1618226400000|2021-04-12 11:20:00|2523.6|2520.1|2522.6|2519.1|2524.8|2521.3|2521.6|2518.1|435
1618226700000|2021-04-12 11:25:00|2522.7|2519.2|2524.7|2521.2|2525|2521.5|2522.3|2518.8|409
1618227000000|2021-04-12 11:30:00|2524.8|2521.3|2525.3|2521.8|2527.2|2524.5|2524.1|2520.6|473
1618227300000|2021-04-12 11:35:00|2525.2|2521.7|2526.6|2523.1|2526.7|2523.2|2524.4|2520.9|364
1618227600000|2021-04-12 11:40:00|2526.5|2523|2525.6|2522.1|2526.7|2523.2|2524.8|2521.3|356
1618227900000|2021-04-12 11:45:00|2525.1|2521.6|2524.4|2520.9|2525.9|2522.4|2522.7|2519.8|328
1618228200000|2021-04-12 11:50:00|2524.5|2521|2523.5|2520|2525|2521.5|2522.5|2519|342
1618228500000|2021-04-12 11:55:00|2523.4|2519.9|2521.6|2518.1|2524.2|2520.8|2521.4|2517.9|304
1618228800000|2021-04-12 12:00:00|2521.7|2518.2|2521.7|2519.7|2525.8|2522.7|2521.6|2518.1|409
1618229100000|2021-04-12 12:05:00|2522.3|2518.8|2524.4|2520.9|2524.5|2521|2521.1|2518.1|320
1618229400000|2021-04-12 12:10:00|2524.5|2521|2522.3|2518.8|2525.8|2522.3|2520.8|2517.8|344
1618229700000|2021-04-12 12:15:00|2522.4|2518.9|2520.7|2517.2|2522.6|2519.7|2519.4|2516.7|300
1618230000000|2021-04-12 12:20:00|2520.8|2517.3|2517.7|2514.2|2522.1|2518.6|2515.9|2513.1|582
1618230300000|2021-04-12 12:25:00|2517.8|2514.3|2517.3|2513.8|2517.9|2514.5|2515.2|2512.3|437
1618230600000|2021-04-12 12:30:00|2517.4|2513.9|2516.1|2512.6|2517.4|2513.9|2512.8|2510.1|459
1618230900000|2021-04-12 12:35:00|2516|2512.5|2513.7|2511.7|2516.1|2513.4|2512.4|2509.7|506
1618231200000|2021-04-12 12:40:00|2513.6|2511.6|2515.4|2513.4|2516|2513.6|2512.7|2510|439
1618231500000|2021-04-12 12:45:00|2515.7|2513.7|2517.2|2515.2|2518.1|2515.3|2515.3|2512.6|280
1618231800000|2021-04-12 12:50:00|2517.1|2515.1|2515.4|2513.4|2517.7|2515.1|2514.3|2512.1|372
1618232100000|2021-04-12 12:55:00|2515.5|2513.5|2513.6|2510.1|2516.4|2513.7|2511.2|2507.7|448
1618232400000|2021-04-12 13:00:00|2512.9|2510.9|2521.7|2518.2|2524.1|2520.6|2512|2509.1|886
1618232700000|2021-04-12 13:05:00|2522|2518.5|2516.8|2513.3|2522.9|2519.4|2516|2513.3|643
1618233000000|2021-04-12 13:10:00|2516.9|2513.4|2513.5|2510|2518.5|2515.2|2512.1|2509.3|592
1618233300000|2021-04-12 13:15:00|2513.4|2509.9|2513.4|2509.9|2514.4|2511.4|2510.3|2507.6|505
1618233600000|2021-04-12 13:20:00|2513.3|2509.8|2513.1|2509.6|2515.2|2511.7|2509.8|2506.9|521
1618233900000|2021-04-12 13:25:00|2513|2509.5|2511.4|2507.9|2513.2|2510.5|2508.9|2506.2|459
1618234200000|2021-04-12 13:30:00|2510.4|2508.4|2508.8|2505.3|2511.9|2508.7|2505.6|2503|864
1618234500000|2021-04-12 13:35:00|2508.9|2505.4|2511.5|2509.5|2513.5|2510.3|2505.7|2502.9|878
1618234800000|2021-04-12 13:40:00|2511.6|2509.6|2512.3|2508.8|2514.1|2511.3|2508.8|2506|773
1618235100000|2021-04-12 13:45:00|2512.2|2508.7|2506.6|2503.1|2513.3|2510.4|2505.3|2502.7|891
1618235400000|2021-04-12 13:50:00|2506.7|2503.2|2495.2|2491.7|2506.8|2503.3|2493.6|2490.9|1123
1618235700000|2021-04-12 13:55:00|2495.3|2491.8|2489.9|2487.9|2495.3|2492.2|2488.4|2484.9|1054
1618236000000|2021-04-12 14:00:00|2490|2488|2487.7|2484.2|2491|2488|2485.5|2482.7|1042
1618236300000|2021-04-12 14:05:00|2487.8|2484.3|2485.5|2482|2488|2484.9|2477.6|2474.9|1093
1618236600000|2021-04-12 14:10:00|2484.8|2482.8|2485.2|2481.7|2489.7|2486.9|2484|2481.4|814
1618236900000|2021-04-12 14:15:00|2485|2481.5|2491.9|2489.9|2492.7|2489.9|2483.7|2481.5|657
1618237200000|2021-04-12 14:20:00|2492|2490|2490.1|2486.6|2493.8|2491.1|2489.8|2486.6|558
1618237500000|2021-04-12 14:25:00|2489.7|2487.7|2482.9|2480.9|2490.4|2487.9|2482.3|2479.7|470
1618237800000|2021-04-12 14:30:00|2483.1|2481.1|2478.7|2476.7|2484.5|2481.8|2477.6|2474.4|535
1618238100000|2021-04-12 14:35:00|2478.6|2476.6|2477.1|2475.1|2479.3|2476.8|2472.8|2470|907
1618238400000|2021-04-12 14:40:00|2477|2475|2479.1|2475.6|2481.2|2478.3|2475.6|2473.4|695
1618238700000|2021-04-12 14:45:00|2479.2|2475.7|2483.8|2481.8|2484.4|2481.8|2478.3|2475.4|651
1618239000000|2021-04-12 14:50:00|2483.5|2481.5|2483|2481|2485|2483|2480.8|2478.8|458
1618239300000|2021-04-12 14:55:00|2482.9|2480.9|2484.6|2482.6|2485.9|2483.9|2480.3|2478.3|452
1618239600000|2021-04-12 15:00:00|2484.5|2482.5|2486.3|2484.3|2488.4|2486.3|2484.4|2482.4|572
1618239900000|2021-04-12 15:05:00|2486.5|2484.5|2486.6|2484.6|2489.7|2487.5|2485.9|2483.7|459
1618240200000|2021-04-12 15:10:00|2486.5|2484.5|2484.9|2482.9|2487.5|2485.2|2484.8|2482.6|334
1618240500000|2021-04-12 15:15:00|2485.1|2483.1|2488|2486|2490.1|2487.3|2484.4|2482.1|415
1618240800000|2021-04-12 15:20:00|2488.1|2486.1|2486.5|2484.5|2490.2|2487.6|2485|2482.4|445
1618241100000|2021-04-12 15:25:00|2486.3|2484.3|2486.3|2484.3|2487.8|2485.1|2483.8|2481.8|387
1618241400000|2021-04-12 15:30:00|2486.4|2484.4|2481.5|2479.5|2487.2|2484.5|2481.3|2478.6|458
1618241700000|2021-04-12 15:35:00|2481.6|2479.6|2484.8|2481.3|2485.9|2483|2479.9|2477.7|508
1618242000000|2021-04-12 15:40:00|2484.7|2481.2|2481.2|2479.2|2484.8|2482|2479.9|2477.5|497
1618242300000|2021-04-12 15:45:00|2481|2479|2479.5|2477.5|2482.2|2479.5|2479.5|2476.7|334
1618242600000|2021-04-12 15:50:00|2479.4|2477.4|2483.1|2481.1|2484.2|2481.3|2478.4|2475.9|439
1618242900000|2021-04-12 15:55:00|2483.2|2481.2|2481.4|2477.9|2483.8|2481.3|2480|2477.5|357
1618243200000|2021-04-12 16:00:00|2481.3|2477.8|2481.4|2479.4|2483.7|2481.5|2480.9|2477.8|316
1618243500000|2021-04-12 16:05:00|2481.5|2479.5|2481.1|2479.1|2482.7|2480.4|2480.8|2478.2|337
1618243800000|2021-04-12 16:10:00|2481.7|2478.2|2480.1|2478.1|2482.1|2480|2479.2|2476.5|289
1618244100000|2021-04-12 16:15:00|2480|2478|2480.9|2478.9|2481.8|2479.3|2478.5|2476.3|302
1618244400000|2021-04-12 16:20:00|2481.2|2479.2|2481.4|2479.4|2483.9|2480.9|2480.8|2478.6|339
1618244700000|2021-04-12 16:25:00|2481.5|2479.5|2481.3|2479.3|2482.8|2480.1|2480.3|2477.9|330
1618245000000|2021-04-12 16:30:00|2481.4|2479.4|2486.6|2484.6|2487.5|2485.1|2481.3|2479.3|450
1618245300000|2021-04-12 16:35:00|2486.5|2484.5|2483.8|2481.8|2486.5|2484.5|2483.3|2480.9|250
1618245600000|2021-04-12 16:40:00|2483.9|2481.9|2486.1|2484.1|2487|2484.6|2483.9|2481.9|262
1618245900000|2021-04-12 16:45:00|2486|2484|2485.2|2483.2|2488.1|2485.5|2484.6|2482.3|278
1618246200000|2021-04-12 16:50:00|2485.3|2483.3|2483.7|2480.2|2486.4|2483.6|2483.5|2480.2|323
1618246500000|2021-04-12 16:55:00|2484.1|2480.6|2483.7|2480.2|2484.7|2482.1|2482.3|2479.2|391
1618246800000|2021-04-12 17:00:00|2483.1|2481.1|2482.2|2480.2|2483.8|2481.2|2481.3|2478.5|507
1618247100000|2021-04-12 17:05:00|2482.3|2480.3|2484.9|2482.9|2487.5|2485.1|2482|2479.1|428
1618247400000|2021-04-12 17:10:00|2485|2483|2482|2480|2485.7|2483.7|2481.3|2478.3|511
1618247700000|2021-04-12 17:15:00|2482.3|2480.3|2483.5|2481.5|2484.5|2482|2481.5|2478.5|341
1618248000000|2021-04-12 17:20:00|2483.6|2481.6|2487.4|2483.9|2487.7|2485.3|2483|2480.1|361
1618248300000|2021-04-12 17:25:00|2487|2485|2486.6|2484.6|2488.8|2486.3|2485.6|2482.6|361
1618248600000|2021-04-12 17:30:00|2486.4|2484.4|2486.4|2482.9|2487.3|2484.7|2485.3|2482.2|361
1618248900000|2021-04-12 17:35:00|2486.7|2483.2|2485.1|2483.1|2486.9|2484.7|2484.5|2481.7|306
1618249200000|2021-04-12 17:40:00|2485|2483|2486.4|2484.4|2487.1|2484.5|2484.3|2481.8|324
1618249500000|2021-04-12 17:45:00|2486.6|2484.6|2486|2484|2487.9|2485.7|2485.5|2482.6|240
1618249800000|2021-04-12 17:50:00|2486.1|2484.1|2486.1|2484.1|2486.8|2484.1|2485.1|2482.2|177
1618250100000|2021-04-12 17:55:00|2486.2|2484.2|2483.9|2481.9|2486.6|2484.2|2483.4|2480.6|264
1618250400000|2021-04-12 18:00:00|2484|2482|2484.4|2482.4|2485.1|2482.6|2482.2|2479.4|335
1618250700000|2021-04-12 18:05:00|2484.5|2482.5|2483.5|2481.5|2487|2484.3|2483.4|2481.4|221
1618251000000|2021-04-12 18:10:00|2483.4|2481.4|2483.4|2481.4|2484|2482|2482.9|2480.9|171
1618251300000|2021-04-12 18:15:00|2483.5|2481.5|2482.4|2480.4|2484.5|2481.9|2481.6|2479.6|149
1618251600000|2021-04-12 18:20:00|2482.3|2480.3|2480|2478|2482.9|2480.9|2479.8|2477.7|301
1618251900000|2021-04-12 18:25:00|2479.9|2477.9|2478.4|2476.4|2480|2478|2477.6|2475.6|378
1618252200000|2021-04-12 18:30:00|2478.5|2476.5|2477.4|2475.4|2479.2|2477.2|2476.9|2474.9|287
1618252500000|2021-04-12 18:35:00|2477.5|2475.5|2475.5|2473.5|2477.5|2475.5|2475|2472.7|244
1618252800000|2021-04-12 18:40:00|2475.6|2473.6|2473.9|2471.9|2475.6|2473.6|2473.6|2471.6|194
1618253100000|2021-04-12 18:45:00|2473.8|2471.8|2477|2475|2477.1|2475.1|2471.8|2469.5|295
1618253400000|2021-04-12 18:50:00|2476.9|2474.9|2476.8|2474.8|2477.6|2475.4|2474.9|2472.9|235
1618253700000|2021-04-12 18:55:00|2476.7|2474.7|2477.7|2475.7|2478.1|2476.1|2476|2474|349
1618254000000|2021-04-12 19:00:00|2477.6|2475.6|2477.9|2475.9|2478.6|2476.6|2477.1|2475.1|303
1618254300000|2021-04-12 19:05:00|2477.7|2475.7|2480.2|2478.2|2480.6|2478.6|2477.7|2475.7|261
1618254600000|2021-04-12 19:10:00|2480.3|2478.3|2480.2|2478.2|2481.7|2479.7|2479.9|2477.4|295
1618254900000|2021-04-12 19:15:00|2480.3|2478.3|2480.3|2478.3|2481|2478.6|2478.5|2476.5|185
1618255200000|2021-04-12 19:20:00|2480.2|2478.2|2481.3|2479.3|2481.9|2479.5|2480.2|2478.2|185
1618255500000|2021-04-12 19:25:00|2481.2|2479.2|2481.7|2479.7|2482.9|2480.2|2481.2|2478.6|147
1618255800000|2021-04-12 19:30:00|2481.6|2479.6|2483.1|2481.1|2483.3|2481.3|2481.6|2479|161
1618256100000|2021-04-12 19:35:00|2483.2|2481.2|2482.6|2480.6|2484.2|2481.7|2482.6|2480.6|90
1618256400000|2021-04-12 19:40:00|2482.5|2480.5|2484|2482|2484|2482|2482.5|2479.7|164
1618256700000|2021-04-12 19:45:00|2484.1|2482.1|2483.6|2481.6|2484.5|2482.2|2483.1|2480.4|207
1618257000000|2021-04-12 19:50:00|2483.7|2481.7|2484.2|2482.2|2484.3|2482.3|2483.2|2481.2|125
1618257300000|2021-04-12 19:55:00|2484.3|2482.3|2485|2483|2485.7|2483.4|2483.3|2480.9|226
1618257600000|2021-04-12 20:00:00|2485.1|2483.1|2483.4|2481.4|2486.5|2483.8|2483.4|2480.7|150
1618257900000|2021-04-12 20:05:00|2483.5|2481.5|2484.2|2480.7|2484.7|2482.2|2483.3|2480.5|90
1618258200000|2021-04-12 20:10:00|2483.9|2481.9|2483.9|2480.4|2484.6|2481.9|2483.1|2480.2|83
1618258500000|2021-04-12 20:15:00|2484|2480.5|2483.6|2481.6|2484.9|2482.1|2483.4|2480.3|90
1618258800000|2021-04-12 20:20:00|2483.8|2481.8|2484.3|2480.8|2484.7|2482.7|2483.1|2480.1|112
1618259100000|2021-04-12 20:25:00|2484.2|2480.7|2483.9|2480.4|2484.8|2482.2|2483.2|2480.2|139
1618259400000|2021-04-12 20:30:00|2483.7|2480.2|2484.3|2480.8|2484.8|2481.3|2483.1|2480.1|104
1618259700000|2021-04-12 20:35:00|2484|2480.5|2485.5|2482|2485.5|2482|2483.8|2480.3|93
1618260000000|2021-04-12 20:40:00|2485.4|2481.9|2484.5|2481|2485.4|2481.9|2483.6|2480.7|136
1618260300000|2021-04-12 20:45:00|2484.6|2481.1|2483.9|2480.4|2485.3|2482|2482.5|2479.8|168
1618260600000|2021-04-12 20:50:00|2483.8|2480.3|2483.2|2479.7|2484.4|2480.9|2482.5|2479|183
1618260900000|2021-04-12 20:55:00|2483.4|2479.9|2483.5|2480|2484.7|2481.2|2482.7|2479.2|150
1618264800000|2021-04-12 22:00:00|2482.3|2480.3|2485.1|2481.6|2485.6|2482.1|2482.3|2479.7|127
1618265100000|2021-04-12 22:05:00|2485.3|2481.8|2484.3|2480.8|2485.4|2481.9|2484.1|2480.6|148
1618265400000|2021-04-12 22:10:00|2484.4|2480.9|2483.9|2480.4|2485|2481.8|2483.7|2480.2|57
1618265700000|2021-04-12 22:15:00|2483.7|2480.2|2483.3|2479.8|2483.9|2480.4|2482.8|2479.3|75
1618266000000|2021-04-12 22:20:00|2483.1|2479.6|2482.7|2479.2|2483.6|2480.7|2481.5|2478.8|78
1618266300000|2021-04-12 22:25:00|2482.8|2479.3|2483|2479.5|2483.2|2480.4|2481.2|2478.5|65
1618266600000|2021-04-12 22:30:00|2482.9|2479.4|2482.2|2480.2|2483.4|2480.7|2481.7|2479|100
1618266900000|2021-04-12 22:35:00|2482.1|2480.1|2482.5|2480.5|2483.4|2480.7|2482|2479.7|93
1618267200000|2021-04-12 22:40:00|2482.6|2480.6|2481|2479|2483.9|2481|2480.8|2478.7|105
1618267500000|2021-04-12 22:45:00|2480.7|2478.7|2481.3|2479.3|2482.7|2479.7|2480.4|2478.4|108
1618267800000|2021-04-12 22:50:00|2481.2|2479.2|2481.2|2479.2|2482.9|2480|2481.2|2478.9|82
1618268100000|2021-04-12 22:55:00|2481.1|2479.1|2482.8|2480.8|2483|2481|2480.8|2478.3|91
1618268400000|2021-04-12 23:00:00|2483|2481|2483.2|2481.2|2484.4|2481.4|2482.5|2480.2|110
1618268700000|2021-04-12 23:05:00|2483|2481|2482|2480|2483.3|2481.3|2481.9|2479.6|66
1618269000000|2021-04-12 23:10:00|2482.2|2480.2|2482.2|2480.2|2483.1|2480.6|2481.7|2479.1|86
1618269300000|2021-04-12 23:15:00|2482.1|2480.1|2482.5|2480.5|2482.9|2480.9|2481.9|2479.9|69
1618269600000|2021-04-12 23:20:00|2482.4|2480.4|2483.7|2480.2|2484|2480.6|2481.7|2479.7|76
1618269900000|2021-04-12 23:25:00|2483.6|2480.1|2484.7|2481.2|2484.9|2481.5|2483.3|2480.1|88
1618270200000|2021-04-12 23:30:00|2484.8|2481.3|2484.6|2481.1|2485.1|2481.6|2483.8|2480.3|121
1618270500000|2021-04-12 23:35:00|2484.2|2480.7|2484.2|2480.7|2485|2481.5|2483.1|2480.3|113
1618270800000|2021-04-12 23:40:00|2484.4|2480.9|2485.6|2482.1|2486.5|2483|2484.2|2480.7|172
1618271100000|2021-04-12 23:45:00|2484.9|2481.4|2484.9|2481.4|2485.8|2482.3|2483.9|2480.9|138
1618271400000|2021-04-12 23:50:00|2484.8|2481.3|2482.6|2479.1|2485.2|2481.7|2482.2|2478.7|158
1618271700000|2021-04-12 23:55:00|2482.8|2479.3|2483|2479.5|2483.5|2480.3|2481.6|2478.8|154
1618272000000|2021-04-13 00:00:00|2483.1|2479.6|2481.5|2479.5|2483.6|2480.5|2481|2478.1|305
1618272300000|2021-04-13 00:05:00|2481.4|2479.4|2480.1|2478.1|2482|2479.5|2479.6|2477.4|227
1618272600000|2021-04-13 00:10:00|2479.7|2477.7|2481.4|2479.4|2482.5|2479.5|2479.7|2477.4|226
1618272900000|2021-04-13 00:15:00|2481.2|2479.2|2481.1|2479.1|2482.6|2479.7|2480.2|2477.9|178
1618273200000|2021-04-13 00:20:00|2481.2|2479.2|2478.7|2476.7|2482.2|2479.2|2478.6|2476.4|166
1618273500000|2021-04-13 00:25:00|2478.9|2476.9|2481|2479|2482.3|2479.6|2478.5|2475.8|181
1618273800000|2021-04-13 00:30:00|2481.4|2477.9|2481.5|2479.5|2482.2|2479.7|2480.6|2477.8|186
1618274100000|2021-04-13 00:35:00|2481.4|2479.4|2481.1|2479.1|2482.8|2480.2|2480.7|2478.3|213
1618274400000|2021-04-13 00:40:00|2481.2|2479.2|2481.9|2478.4|2482.9|2479.9|2480.5|2477.9|280
1618274700000|2021-04-13 00:45:00|2482.1|2478.6|2482.3|2478.8|2482.9|2479.8|2480.1|2477.3|366
1618275000000|2021-04-13 00:50:00|2482.6|2479.1|2482.5|2479|2483.1|2479.8|2480.8|2478.1|377
1618275300000|2021-04-13 00:55:00|2482.7|2479.2|2483.3|2479.8|2484|2481|2481.4|2478.5|209
1618275600000|2021-04-13 01:00:00|2483.4|2479.9|2474.6|2471.1|2484.3|2480.8|2470.9|2468.6|1109
1618275900000|2021-04-13 01:05:00|2474.5|2471|2474.4|2470.9|2475.5|2472.4|2469.6|2467|747
1618276200000|2021-04-13 01:10:00|2474.2|2470.7|2475.9|2473.9|2477.6|2474.3|2473.9|2470.4|642
1618276500000|2021-04-13 01:15:00|2476|2474|2473.9|2470.4|2478.3|2475.1|2472.5|2470|562
1618276800000|2021-04-13 01:20:00|2474|2470.5|2474.9|2471.4|2475.8|2472.3|2471.4|2468.8|579
1618277100000|2021-04-13 01:25:00|2474.5|2471|2478|2474.5|2478.5|2475.3|2473.6|2470.8|503
1618277400000|2021-04-13 01:30:00|2477.9|2474.4|2484|2482|2486.1|2483.5|2476.1|2473.3|732
1618277700000|2021-04-13 01:35:00|2484.2|2482.2|2483.6|2481.6|2486.9|2484.7|2482.8|2480.8|583
1618278000000|2021-04-13 01:40:00|2483.5|2481.5|2486|2484|2486.5|2484.5|2483.5|2481.5|487
1618278300000|2021-04-13 01:45:00|2486.1|2484.1|2488.3|2486.3|2488.9|2486.9|2484.4|2482.4|549
1618278600000|2021-04-13 01:50:00|2488.2|2486.2|2489.3|2485.8|2491.1|2488|2487.8|2485.2|540
1618278900000|2021-04-13 01:55:00|2489.4|2485.9|2488.7|2485.2|2489.8|2486.6|2486.6|2483.9|532
1618279200000|2021-04-13 02:00:00|2488.6|2485.1|2491|2487.5|2491.7|2488.5|2487.5|2484.7|579
1618279500000|2021-04-13 02:05:00|2490.7|2487.2|2494|2490.5|2494|2491.1|2489.8|2487.2|464
1618279800000|2021-04-13 02:10:00|2493.9|2490.4|2492.7|2489.2|2494.2|2491|2490.3|2487.6|494
1618280100000|2021-04-13 02:15:00|2492|2490|2491.4|2487.9|2494|2490.5|2490.6|2487.7|335
1618280400000|2021-04-13 02:20:00|2491.3|2487.8|2491.9|2488.4|2492.4|2489.1|2490|2487.4|221
1618280700000|2021-04-13 02:25:00|2492|2488.5|2492.1|2490.1|2493.5|2490.5|2490.7|2488.2|262
1618281000000|2021-04-13 02:30:00|2492|2490|2493.3|2489.8|2495.1|2492|2492|2489.4|475
1618281300000|2021-04-13 02:35:00|2493.1|2489.6|2493.7|2490.2|2495.1|2491.9|2491.9|2489.2|423
1618281600000|2021-04-13 02:40:00|2493.6|2490.1|2494.3|2490.8|2494.5|2491.4|2491.4|2488.7|427
1618281900000|2021-04-13 02:45:00|2494.2|2490.7|2493.7|2490.2|2494.9|2491.8|2491.7|2489|462
1618282200000|2021-04-13 02:50:00|2493.6|2490.1|2494.3|2490.8|2495.6|2492.6|2492.7|2490.1|314
1618282500000|2021-04-13 02:55:00|2493.5|2491.5|2494.7|2491.2|2496.9|2493.5|2493.5|2490.9|302
1618282800000|2021-04-13 03:00:00|2494.8|2491.3|2492.7|2489.2|2495.5|2492.5|2491.2|2488.6|454
1618283100000|2021-04-13 03:05:00|2492.6|2489.1|2491.2|2487.7|2493.2|2490|2489.5|2487|419
1618283400000|2021-04-13 03:10:00|2491.4|2487.9|2490.3|2488.3|2492.5|2489.4|2490.1|2487.5|357
1618283700000|2021-04-13 03:15:00|2491.4|2487.9|2491|2487.5|2491.9|2488.5|2489.4|2486.7|324
1618284000000|2021-04-13 03:20:00|2490.1|2488.1|2490.3|2486.8|2491.8|2488.6|2488.6|2486|384
1618284300000|2021-04-13 03:25:00|2490.7|2487.2|2490.3|2486.8|2491.4|2487.9|2489|2486.2|320
1618284600000|2021-04-13 03:30:00|2490.5|2487|2489.9|2487.9|2491.5|2488|2489.1|2486.5|189
1618284900000|2021-04-13 03:35:00|2491.1|2487.6|2491.2|2487.7|2492|2488.9|2489.8|2487.3|237
1618285200000|2021-04-13 03:40:00|2491.3|2487.8|2490.9|2487.4|2491.6|2488.2|2489.7|2487.1|163
1618285500000|2021-04-13 03:45:00|2490.8|2487.3|2489.6|2486.1|2491.1|2487.9|2488.8|2486|219
1618285800000|2021-04-13 03:50:00|2489.5|2486|2487.9|2484.4|2489.9|2486.9|2487.1|2484.2|198
1618286100000|2021-04-13 03:55:00|2488|2484.5|2487.9|2484.4|2488.7|2485.2|2486.3|2483.7|198
1618286400000|2021-04-13 04:00:00|2487.8|2484.3|2488.6|2485.1|2489.1|2485.8|2486.6|2484.2|222
1618286700000|2021-04-13 04:05:00|2488.5|2485|2486.7|2483.2|2488.8|2485.6|2485.2|2482.7|296
1618287000000|2021-04-13 04:10:00|2486.6|2483.1|2486.7|2483.2|2487|2484.1|2484.9|2482.1|212
1618287300000|2021-04-13 04:15:00|2486.8|2483.3|2486|2482.5|2486.9|2483.8|2484.8|2482|157
1618287600000|2021-04-13 04:20:00|2486.2|2482.7|2485.9|2482.4|2487.1|2483.6|2484.3|2481.7|186
1618287900000|2021-04-13 04:25:00|2486|2482.5|2485.8|2482.3|2486.2|2483.1|2483.6|2480.9|270
1618288200000|2021-04-13 04:30:00|2485.7|2482.2|2483.9|2481.9|2486.1|2482.7|2483.9|2481.1|191
1618288500000|2021-04-13 04:35:00|2484|2482|2484.1|2480.6|2485.4|2482.2|2483.1|2480.3|228
1618288800000|2021-04-13 04:40:00|2484.3|2480.8|2485.5|2482|2486.1|2482.9|2482.9|2480|225
1618289100000|2021-04-13 04:45:00|2485.4|2481.9|2485.5|2482|2487.1|2483.8|2483.8|2481.1|275
1618289400000|2021-04-13 04:50:00|2485.3|2481.8|2486.7|2483.2|2487.7|2484.2|2484.6|2481.7|364
1618289700000|2021-04-13 04:55:00|2486.6|2483.1|2487.3|2483.8|2487.7|2484.7|2485.1|2482.4|223
1618290000000|2021-04-13 05:00:00|2487.2|2483.7|2487.4|2483.9|2488.9|2485.4|2485.5|2482.8|302
1618290300000|2021-04-13 05:05:00|2487.2|2483.7|2487.7|2484.2|2488.1|2485|2485.6|2483|306
1618290600000|2021-04-13 05:10:00|2487.9|2484.4|2487.2|2485.2|2488.4|2485.3|2485.8|2483.2|222
1618290900000|2021-04-13 05:15:00|2487.3|2485.3|2484.4|2482.4|2488.5|2485.7|2484|2481.3|288
1618291200000|2021-04-13 05:20:00|2485|2481.5|2483.1|2481.1|2485.9|2482.4|2482.6|2479.8|229
1618291500000|2021-04-13 05:25:00|2483|2481|2485|2481.5|2486|2482.5|2482.8|2479.9|272
1618291800000|2021-04-13 05:30:00|2485.1|2481.6|2476.9|2474.9|2485.4|2481.9|2474.7|2472.7|788
1618292100000|2021-04-13 05:35:00|2477|2475|2475.9|2473.9|2479.1|2476.3|2475.1|2473|493
1618292400000|2021-04-13 05:40:00|2475.8|2473.8|2478.4|2476.4|2481.5|2478.8|2475.7|2473.7|480
1618292700000|2021-04-13 05:45:00|2478.3|2476.3|2478.8|2476.8|2480.6|2477.7|2476.1|2473.7|456
1618293000000|2021-04-13 05:50:00|2478.9|2476.9|2481|2479|2481.8|2479.4|2478.1|2475.5|440
1618293300000|2021-04-13 05:55:00|2481.1|2479.1|2483.3|2479.8|2483.7|2480.8|2479.5|2476.9|393
1618293600000|2021-04-13 06:00:00|2483.6|2480.1|2483.1|2481.1|2484.1|2482.1|2479.6|2477.6|477
1618293900000|2021-04-13 06:05:00|2482.8|2480.8|2483.7|2481.7|2485.5|2482.8|2482.4|2479.8|482
1618294200000|2021-04-13 06:10:00|2483.6|2481.6|2487.2|2485.2|2487.8|2485.8|2483.1|2480.5|449
1618294500000|2021-04-13 06:15:00|2487.1|2485.1|2487.3|2485.3|2488.6|2486.4|2486.3|2483.9|433
1618294800000|2021-04-13 06:20:00|2487.2|2485.2|2487.8|2485.8|2489.6|2487.2|2485.9|2483.8|451
1618295100000|2021-04-13 06:25:00|2488.7|2485.2|2484.1|2482.1|2489.7|2487.3|2484|2482|450
1618295400000|2021-04-13 06:30:00|2484.2|2482.2|2484.6|2482.6|2487|2484.4|2483.6|2481.4|488
1618295700000|2021-04-13 06:35:00|2484.5|2482.5|2482.7|2480.7|2486.2|2483.7|2482.3|2479.8|452
1618296000000|2021-04-13 06:40:00|2482.8|2480.8|2484.7|2481.2|2486.4|2484|2482.8|2480.7|421
1618296300000|2021-04-13 06:45:00|2484.8|2481.3|2484.7|2481.2|2487.7|2484.9|2482.8|2480.3|399
1618296600000|2021-04-13 06:50:00|2484.6|2481.1|2483.7|2481.7|2484.9|2482|2479.3|2476.6|461
1618296900000|2021-04-13 06:55:00|2483.6|2481.6|2483.2|2479.7|2484.7|2481.9|2480.5|2478.2|509
1618297200000|2021-04-13 07:00:00|2482.4|2480.4|2483.4|2481.4|2487.2|2484.5|2482.3|2479.7|434
1618297500000|2021-04-13 07:05:00|2483.3|2481.3|2485.2|2483.2|2487.7|2485|2482.3|2480|448
1618297800000|2021-04-13 07:10:00|2485.1|2483.1|2488.1|2486.1|2489|2487|2483.3|2480.9|347
1618298100000|2021-04-13 07:15:00|2487.9|2485.9|2485.8|2483.8|2488.6|2486|2484.9|2482.5|301
1618298400000|2021-04-13 07:20:00|2485.7|2483.7|2486.8|2484.8|2488.2|2485.8|2485.2|2482.7|330
1618298700000|2021-04-13 07:25:00|2486.7|2484.7|2486.9|2484.9|2487.7|2485.4|2484.9|2482.5|373
1618299000000|2021-04-13 07:30:00|2487|2485|2490.7|2488.7|2492|2489.2|2486.3|2483.7|337
1618299300000|2021-04-13 07:35:00|2490.8|2488.8|2495.3|2493.3|2497.2|2494.4|2490.6|2488.4|430
1618299600000|2021-04-13 07:40:00|2495.2|2493.2|2492.5|2490.5|2496|2493.4|2492.4|2489.6|413
1618299900000|2021-04-13 07:45:00|2492.6|2490.6|2493.8|2491.8|2495.7|2492.8|2492.2|2489.6|303
1618300200000|2021-04-13 07:50:00|2493.7|2491.7|2495.3|2493.3|2496.7|2494.4|2493.7|2491.2|293
1618300500000|2021-04-13 07:55:00|2495.4|2493.4|2494.3|2492.3|2497|2494.3|2493.6|2491|353
1618300800000|2021-04-13 08:00:00|2494.2|2492.2|2492|2490|2495.6|2492.8|2491.8|2489.1|322
1618301100000|2021-04-13 08:05:00|2492.2|2490.2|2492.8|2490.8|2493.2|2490.9|2489.9|2487.5|308
1618301400000|2021-04-13 08:10:00|2492.7|2490.7|2498.1|2496.1|2498.4|2496.4|2492.3|2490.3|419
1618301700000|2021-04-13 08:15:00|2498.3|2496.3|2496.8|2494.8|2498.6|2496.6|2495.8|2493.8|360
1618302000000|2021-04-13 08:20:00|2496.6|2494.6|2497.7|2495.7|2498.6|2496.6|2496.3|2494.3|356
1618302300000|2021-04-13 08:25:00|2498|2496|2497|2495|2498.1|2496.1|2496.8|2494.5|319
1618302600000|2021-04-13 08:30:00|2496.9|2494.9|2495.2|2493.2|2496.9|2494.9|2494.7|2492.5|280
1618302900000|2021-04-13 08:35:00|2495.3|2493.3|2496.4|2494.4|2497.4|2495.4|2495.1|2493.1|234
1618303200000|2021-04-13 08:40:00|2496.5|2494.5|2496.9|2494.9|2498.5|2496.5|2495.6|2493.6|337
1618303500000|2021-04-13 08:45:00|2496.8|2494.8|2497.4|2495.4|2498.8|2496|2496.4|2494.4|254
1618303800000|2021-04-13 08:50:00|2497.5|2495.5|2497.8|2495.8|2498.8|2496.1|2496.5|2493.9|217
1618304100000|2021-04-13 08:55:00|2497.9|2495.9|2498|2496|2499.4|2496.8|2497.5|2494.8|189
1618304400000|2021-04-13 09:00:00|2497.9|2495.9|2497.4|2495.4|2498.9|2496.3|2496.9|2494.2|285
1618304700000|2021-04-13 09:05:00|2497.5|2495.5|2498.3|2496.3|2499|2496.5|2496.9|2494.6|243
1618305000000|2021-04-13 09:10:00|2498.4|2496.4|2500.6|2498.6|2501.5|2499.4|2498.4|2495.7|291
1618305300000|2021-04-13 09:15:00|2500.5|2498.5|2500.5|2498.5|2501.8|2499.8|2499|2496.4|370
1618305600000|2021-04-13 09:20:00|2500.4|2498.4|2500.7|2497.2|2501.6|2499.4|2499.8|2497.2|264
1618305900000|2021-04-13 09:25:00|2500.8|2497.3|2500|2498|2501.9|2499.2|2499.8|2497.2|263
1618306200000|2021-04-13 09:30:00|2500.8|2497.3|2497.4|2495.4|2500.8|2498|2497.2|2495.2|224
1618306500000|2021-04-13 09:35:00|2497.3|2495.3|2497.3|2495.3|2498.6|2495.9|2497.1|2494.5|242
1618306800000|2021-04-13 09:40:00|2497.4|2495.4|2497.3|2495.3|2498.3|2496|2496.7|2494.4|200
1618307100000|2021-04-13 09:45:00|2497.2|2495.2|2496.3|2494.3|2498.3|2495.9|2496.2|2494.1|141
1618307400000|2021-04-13 09:50:00|2496.4|2494.4|2494.2|2492.2|2497.5|2494.8|2494.1|2492.1|160
1618307700000|2021-04-13 09:55:00|2493.8|2491.8|2496.3|2492.8|2497.3|2494.4|2493.4|2491.1|198
1618308000000|2021-04-13 10:00:00|2495.3|2493.3|2496.6|2494.6|2498.2|2495.4|2495.3|2492.5|284
1618308300000|2021-04-13 10:05:00|2496.7|2494.7|2493.9|2491.9|2497.1|2494.8|2493.3|2491.3|205
1618308600000|2021-04-13 10:10:00|2493.8|2491.8|2496.7|2494.7|2497.7|2494.9|2493.8|2491.4|227
1618308900000|2021-04-13 10:15:00|2496.8|2494.8|2495.6|2493.6|2498|2495.3|2495.6|2492.9|291
1618309200000|2021-04-13 10:20:00|2495.5|2493.5|2495.3|2493.3|2496.7|2494.1|2494.4|2491.9|304
1618309500000|2021-04-13 10:25:00|2495.4|2493.4|2493.4|2491.4|2496.9|2494.5|2493.3|2491.3|238
1618309800000|2021-04-13 10:30:00|2493.3|2491.3|2492.1|2490.1|2494|2491.5|2492|2489.5|258
1618310100000|2021-04-13 10:35:00|2491.8|2489.8|2489.9|2487.9|2492.9|2490.2|2489.9|2487.2|269
1618310400000|2021-04-13 10:40:00|2490|2488|2487.4|2485.4|2491.2|2488.6|2487.4|2484.6|224
1618310700000|2021-04-13 10:45:00|2488|2484.5|2491.4|2489.4|2492.2|2489.5|2487.3|2484.5|291
1618311000000|2021-04-13 10:50:00|2491.6|2489.6|2492.3|2490.3|2493.3|2490.6|2490.3|2488.2|271
1618311300000|2021-04-13 10:55:00|2492.2|2490.2|2492.3|2490.3|2494.5|2491.5|2490.4|2488.4|431
1618311600000|2021-04-13 11:00:00|2492|2490|2496.8|2494.8|2498.5|2496|2491.4|2488.8|925
1618311900000|2021-04-13 11:05:00|2496.9|2494.9|2498.6|2496.6|2500.1|2497.4|2494.3|2492.3|623
1618312200000|2021-04-13 11:10:00|2498.5|2496.5|2500.6|2498.6|2500.9|2498.6|2498.4|2496.4|442
1618312500000|2021-04-13 11:15:00|2500.9|2498.9|2498.4|2494.9|2501.5|2499.5|2497.6|2494.9|376
1618312800000|2021-04-13 11:20:00|2497.6|2495.6|2496|2494|2498.4|2496.4|2495.8|2493.8|322
1618313100000|2021-04-13 11:25:00|2496.2|2494.2|2494.9|2492.9|2496.6|2494.4|2494.1|2491.5|338
1618313400000|2021-04-13 11:30:00|2494.8|2492.8|2496.8|2494.8|2497.8|2495.2|2494.2|2491.5|513
1618313700000|2021-04-13 11:35:00|2496.9|2494.9|2498.4|2496.4|2499.4|2496.9|2496.2|2493.5|476
1618314000000|2021-04-13 11:40:00|2499|2495.5|2498.1|2494.6|2499.7|2497.3|2496.4|2493.7|537
1618314300000|2021-04-13 11:45:00|2498.2|2494.7|2499.3|2497.3|2500.3|2497.9|2496.2|2493.5|522
1618314600000|2021-04-13 11:50:00|2499.4|2497.4|2499.1|2497.1|2502.4|2499.9|2498.7|2495.8|535
1618314900000|2021-04-13 11:55:00|2499.2|2497.2|2499.8|2497.8|2502.2|2499.6|2499.1|2496.7|421
1618315200000|2021-04-13 12:00:00|2499.9|2497.9|2496.8|2494.8|2500.2|2498.2|2496.7|2494.5|534
1618315500000|2021-04-13 12:05:00|2496.9|2494.9|2497.7|2495.7|2498.4|2495.9|2495.8|2493.8|438
1618315800000|2021-04-13 12:10:00|2497.6|2495.6|2505.2|2503.2|2506.5|2503.9|2497.4|2495.4|575
1618316100000|2021-04-13 12:15:00|2505.5|2503.5|2510|2508|2511.3|2509.3|2505.5|2503.5|513
1618316400000|2021-04-13 12:20:00|2509.9|2507.9|2511.8|2509.8|2513.1|2510.3|2508.6|2506|546
1618316700000|2021-04-13 12:25:00|2511.5|2509.5|2514.3|2510.8|2518.2|2515.4|2511.2|2509.2|571
1618317000000|2021-04-13 12:30:00|2514.1|2510.6|2522.6|2519.1|2526.8|2523.3|2506.8|2503.3|1410
1618317300000|2021-04-13 12:35:00|2522.7|2519.2|2524.7|2521.2|2525.5|2522.8|2520.2|2517.3|1039
1618317600000|2021-04-13 12:40:00|2524.8|2521.3|2524.4|2520.9|2527.6|2525|2523.4|2520.4|1056
1618317900000|2021-04-13 12:45:00|2524.2|2520.7|2519.4|2517.4|2527.4|2525.4|2519|2516.6|874
1618318200000|2021-04-13 12:50:00|2519.3|2517.3|2517.8|2515.8|2520.5|2517.7|2517.5|2515|745
1618318500000|2021-04-13 12:55:00|2518|2516|2518.8|2516.8|2519.8|2517.8|2517.3|2515.3|603
1618318800000|2021-04-13 13:00:00|2518.9|2516.9|2528|2526|2528|2526|2518.7|2516.7|965
1618319100000|2021-04-13 13:05:00|2527.9|2525.9|2533.5|2530|2536.2|2534.2|2527.9|2525.9|1085
1618319400000|2021-04-13 13:10:00|2533.2|2531.2|2532|2530|2537.6|2534.7|2531.9|2529.3|787
1618319700000|2021-04-13 13:15:00|2532.2|2530.2|2530.5|2528.5|2537.9|2535.5|2527.4|2525.4|725
1618320000000|2021-04-13 13:20:00|2530.6|2528.6|2530.9|2528.9|2536.2|2533.9|2530.6|2528.6|722
1618320300000|2021-04-13 13:25:00|2531|2529|2535.7|2533.7|2536.4|2534.4|2530|2527.7|597
1618320600000|2021-04-13 13:30:00|2535.8|2533.8|2537.7|2535.7|2539.8|2537.8|2534.5|2531.9|774
1618320900000|2021-04-13 13:35:00|2538.1|2536.1|2541.1|2539.1|2541.5|2539.5|2535.8|2533.8|943
1618321200000|2021-04-13 13:40:00|2541.2|2539.2|2542.6|2539.1|2545.1|2543.1|2539|2536.4|955
1618321500000|2021-04-13 13:45:00|2542|2540|2539.2|2537.2|2543.8|2540.9|2539.1|2536.9|843
1618321800000|2021-04-13 13:50:00|2539.1|2537.1|2543.7|2541.7|2545|2542|2538.5|2535.8|734
1618322100000|2021-04-13 13:55:00|2544.1|2542.1|2542.8|2540.8|2549.4|2547.4|2541.9|2539.9|914
1618322400000|2021-04-13 14:00:00|2542.9|2540.9|2537.3|2535.3|2545.2|2542.7|2537.1|2534.6|852
1618322700000|2021-04-13 14:05:00|2537.4|2535.4|2536.9|2534.9|2541.1|2539.1|2536.1|2533.8|656
1618323000000|2021-04-13 14:10:00|2537|2535|2535.2|2533.2|2537.4|2535.3|2534.2|2532.2|574
1618323300000|2021-04-13 14:15:00|2535.1|2533.1|2530.3|2528.3|2536.5|2534.5|2530.1|2527.4|663
1618323600000|2021-04-13 14:20:00|2530.2|2528.2|2533.2|2531.2|2533.3|2531.3|2529.7|2527.7|640
1618323900000|2021-04-13 14:25:00|2532.9|2530.9|2534.2|2532.2|2535.4|2532.9|2532.7|2530.7|505
1618324200000|2021-04-13 14:30:00|2534.3|2532.3|2537.1|2535.1|2537.6|2535.6|2534.3|2532.3|468
1618324500000|2021-04-13 14:35:00|2537|2535|2531.3|2529.3|2537|2535|2530.4|2527.9|533
1618324800000|2021-04-13 14:40:00|2531.2|2529.2|2533.3|2531.3|2534.3|2532.1|2530.5|2528.5|504
1618325100000|2021-04-13 14:45:00|2533.1|2531.1|2538.6|2536.6|2538.6|2536.6|2533.1|2531.1|451
1618325400000|2021-04-13 14:50:00|2538.5|2536.5|2536.1|2534.1|2539.8|2537.3|2536|2534|381
1618325700000|2021-04-13 14:55:00|2536|2534|2535.5|2533.5|2538.1|2536.1|2535.2|2533|521
1618326000000|2021-04-13 15:00:00|2535.6|2533.6|2535|2533|2535.7|2533.7|2532.4|2530.4|505
1618326300000|2021-04-13 15:05:00|2535.1|2533.1|2534.9|2532.9|2535.1|2533.1|2532|2530|432
1618326600000|2021-04-13 15:10:00|2534.6|2532.6|2535.2|2533.2|2537|2535|2534|2532|462
1618326900000|2021-04-13 15:15:00|2535.1|2533.1|2532.1|2530.1|2535.5|2533.5|2531.6|2529.6|447
1618327200000|2021-04-13 15:20:00|2532.2|2530.2|2535.5|2533.5|2535.7|2533.7|2531.8|2529.8|417
1618327500000|2021-04-13 15:25:00|2535.4|2533.4|2539|2537|2539|2537|2535.2|2533.2|380
1618327800000|2021-04-13 15:30:00|2538.7|2536.7|2537.5|2535.5|2539.1|2537.1|2536.6|2534.6|386
1618328100000|2021-04-13 15:35:00|2537.4|2535.4|2535.5|2533.5|2537.7|2535.7|2533|2531|418
1618328400000|2021-04-13 15:40:00|2535.6|2533.6|2536.4|2534.4|2537.5|2535.5|2535.5|2533.5|455
1618328700000|2021-04-13 15:45:00|2536.3|2534.3|2537.2|2535.2|2537.5|2535.5|2536.2|2533.6|416
1618329000000|2021-04-13 15:50:00|2537.4|2535.4|2537.2|2535.2|2537.5|2535.5|2536.2|2534.2|284
1618329300000|2021-04-13 15:55:00|2536.7|2534.7|2537.3|2535.3|2537.4|2535.4|2534.3|2532.3|401
1618329600000|2021-04-13 16:00:00|2537.4|2535.4|2537.9|2535.9|2539.1|2537.1|2536.9|2534.9|350
1618329900000|2021-04-13 16:05:00|2538.3|2536.3|2538.6|2536.6|2539.3|2537.3|2537.3|2535.3|267
1618330200000|2021-04-13 16:10:00|2538.5|2536.5|2539.4|2537.4|2540.3|2538.3|2538.4|2536.4|274
1618330500000|2021-04-13 16:15:00|2539.3|2537.3|2539.3|2537.3|2540.9|2538.6|2538.4|2536.4|210
1618330800000|2021-04-13 16:20:00|2539.4|2537.4|2537.7|2535.7|2539.8|2537.8|2537.1|2535.1|285
1618331100000|2021-04-13 16:25:00|2537.6|2535.6|2537.2|2535.2|2538.6|2536.6|2536.5|2534.5|309
1618331400000|2021-04-13 16:30:00|2537.4|2535.4|2536.8|2534.8|2537.5|2535.5|2535.5|2533.5|252
1618331700000|2021-04-13 16:35:00|2536.5|2534.5|2533.4|2531.4|2536.9|2534.9|2533|2531|280
1618332000000|2021-04-13 16:40:00|2533.5|2531.5|2533.5|2531.5|2534|2532|2531.8|2529.8|329
1618332300000|2021-04-13 16:45:00|2533.4|2531.4|2533.4|2531.4|2533.7|2531.7|2532.5|2530.5|242
1618332600000|2021-04-13 16:50:00|2533.3|2531.3|2532.6|2530.6|2534.1|2532.1|2531.5|2529.5|235
1618332900000|2021-04-13 16:55:00|2532.7|2530.7|2534.8|2532.8|2535.1|2533.1|2532.5|2530.5|347
1618333200000|2021-04-13 17:00:00|2535|2533|2539.6|2537.6|2540.6|2538.6|2534.7|2532.7|620
1618333500000|2021-04-13 17:05:00|2539.7|2537.7|2539.7|2537.7|2540.7|2538.7|2538.6|2536.6|561
1618333800000|2021-04-13 17:10:00|2539.8|2537.8|2541.7|2539.7|2542.2|2540.2|2539.7|2537.7|453
1618334100000|2021-04-13 17:15:00|2541.6|2539.6|2540.9|2538.9|2541.8|2539.8|2540.2|2538.2|395
1618334400000|2021-04-13 17:20:00|2541|2539|2537.2|2535.2|2541.1|2539.1|2537.2|2535.2|391
1618334700000|2021-04-13 17:25:00|2537.1|2535.1|2537|2535|2538|2536|2535.8|2533.8|468
1618335000000|2021-04-13 17:30:00|2536.9|2534.9|2537.4|2535.4|2537.5|2535.5|2534.6|2532.6|326
1618335300000|2021-04-13 17:35:00|2537.3|2535.3|2536.1|2534.1|2537.7|2535.7|2536|2534|324
1618335600000|2021-04-13 17:40:00|2536.2|2534.2|2536.4|2534.4|2536.9|2534.9|2535.9|2533.9|273
1618335900000|2021-04-13 17:45:00|2536.5|2534.5|2535|2533|2537.1|2535.1|2534.9|2532.9|275
1618336200000|2021-04-13 17:50:00|2535.1|2533.1|2535.2|2533.2|2535.7|2533.7|2534.4|2532.4|283
1618336500000|2021-04-13 17:55:00|2535|2533|2534.9|2532.9|2535.8|2533.8|2534.3|2532.3|256
1618336800000|2021-04-13 18:00:00|2534.8|2532.8|2535.3|2533.3|2535.5|2533.5|2534.2|2532.2|206
1618337100000|2021-04-13 18:05:00|2535.5|2533.5|2534.3|2532.3|2535.5|2533.5|2533.7|2531.3|243
1618337400000|2021-04-13 18:10:00|2534.2|2532.2|2538.5|2536.5|2539|2537|2534.2|2532.1|232
1618337700000|2021-04-13 18:15:00|2538.4|2536.4|2537.8|2535.8|2538.7|2536.4|2536.2|2534|245
1618338000000|2021-04-13 18:20:00|2537.7|2535.7|2538.9|2536.9|2539.1|2536.9|2536.9|2534.6|206
1618338300000|2021-04-13 18:25:00|2538.8|2536.8|2540|2538|2540|2538|2536.8|2534.1|297
1618338600000|2021-04-13 18:30:00|2539.8|2537.8|2539.1|2537.1|2541.7|2539.7|2539.1|2537.1|197
1618338900000|2021-04-13 18:35:00|2539.2|2537.2|2536.5|2534.5|2539.2|2537.2|2536|2534|195
1618339200000|2021-04-13 18:40:00|2536.4|2534.4|2535.9|2533.9|2536.5|2534.5|2535.4|2533.4|215
1618339500000|2021-04-13 18:45:00|2535.8|2533.8|2536.3|2534.3|2536.5|2534.5|2535.2|2533.2|175
1618339800000|2021-04-13 18:50:00|2536.4|2534.4|2538.9|2536.9|2538.9|2536.9|2536.1|2534.1|199
1618340100000|2021-04-13 18:55:00|2538.7|2536.7|2537.1|2535.1|2539|2537|2537.1|2535.1|297
1618340400000|2021-04-13 19:00:00|2537.2|2535.2|2537.5|2535.5|2539.9|2537.9|2537.2|2535.2|349
1618340700000|2021-04-13 19:05:00|2537.2|2535.2|2538.8|2536.8|2539.4|2537.4|2537|2535|254
1618341000000|2021-04-13 19:10:00|2538.9|2536.9|2539.6|2537.6|2540.2|2538.2|2538.7|2536.7|276
1618341300000|2021-04-13 19:15:00|2539.5|2537.5|2538.2|2536.2|2539.5|2537.5|2537.8|2535.8|168
1618341600000|2021-04-13 19:20:00|2538.3|2536.3|2536|2534|2538.4|2536.4|2535.6|2533.6|243
1618341900000|2021-04-13 19:25:00|2536.1|2534.1|2536.8|2534.8|2537.2|2535.2|2535.9|2533.9|207
1618342200000|2021-04-13 19:30:00|2536.7|2534.7|2536.3|2534.3|2537.3|2535.3|2536|2534|153
1618342500000|2021-04-13 19:35:00|2536.4|2534.4|2536.2|2534.2|2536.8|2534.8|2535.8|2533.8|140
1618342800000|2021-04-13 19:40:00|2536.1|2534.1|2536.9|2534.9|2537|2535|2536|2534|118
1618343100000|2021-04-13 19:45:00|2537|2535|2537.6|2535.6|2537.7|2535.7|2536.3|2534.3|180
1618343400000|2021-04-13 19:50:00|2537.5|2535.5|2536.1|2534.1|2537.5|2535.5|2535|2533|254
1618343700000|2021-04-13 19:55:00|2535.9|2533.9|2534.7|2532.7|2536.1|2534.1|2534.1|2532.1|297
1618344000000|2021-04-13 20:00:00|2534.6|2532.6|2535.9|2533.9|2536.6|2534.6|2534.2|2532.2|135
1618344300000|2021-04-13 20:05:00|2536|2534|2538.5|2535|2538.5|2535.6|2535.8|2533.8|98
1618344600000|2021-04-13 20:10:00|2538.2|2534.7|2538.3|2534.8|2538.5|2535.8|2536.3|2533.8|107
1618344900000|2021-04-13 20:15:00|2538.2|2534.7|2537|2535|2538.5|2535.7|2536.7|2534|84
1618345200000|2021-04-13 20:20:00|2537.1|2535.1|2537|2535|2538.1|2535.4|2536.8|2534.5|55
1618345500000|2021-04-13 20:25:00|2536.8|2534.8|2537.4|2535.4|2538.4|2535.5|2536.8|2534.1|64
1618345800000|2021-04-13 20:30:00|2537.3|2535.3|2537.8|2535.8|2539.1|2536.3|2537.3|2534.7|73
1618346100000|2021-04-13 20:35:00|2537.9|2535.9|2537.1|2535.1|2538.6|2535.9|2536.6|2534|79
1618346400000|2021-04-13 20:40:00|2537|2535|2536.6|2534.6|2538.1|2535.4|2536.4|2533.4|73
1618346700000|2021-04-13 20:45:00|2536.5|2534.5|2536.9|2533.4|2537.5|2534.7|2536.5|2533.1|114
1618347000000|2021-04-13 20:50:00|2536.8|2533.3|2535.7|2533.7|2536.9|2533.8|2534.9|2531.7|103
1618347300000|2021-04-13 20:55:00|2535.5|2533.5|2535.8|2532.3|2537.1|2533.6|2535.5|2531.2|125
1618351200000|2021-04-13 22:00:00|2538.8|2535.3|2539|2535.5|2540.4|2537.2|2538.3|2534.8|125
1618351500000|2021-04-13 22:05:00|2539.4|2535.9|2537.7|2534.2|2539.6|2536.1|2536.3|2532.8|143
1618351800000|2021-04-13 22:10:00|2537.5|2534|2536.5|2533|2540|2535.8|2536.5|2533|195
1618352100000|2021-04-13 22:15:00|2536.4|2532.9|2537.2|2533.7|2538.5|2535|2536.4|2532.9|172
1618352400000|2021-04-13 22:20:00|2537.3|2533.8|2536.8|2533.3|2538.8|2534.9|2536.1|2532|171
1618352700000|2021-04-13 22:25:00|2536.6|2533.1|2536.5|2533|2539.1|2534.7|2535.6|2529|200
1618353000000|2021-04-13 22:30:00|2536.6|2533.1|2536.9|2533.4|2539.6|2535|2535.5|2532|158
1618353300000|2021-04-13 22:35:00|2537.2|2533.7|2536.9|2533.4|2539.3|2534.5|2536.4|2532.9|155
1618353600000|2021-04-13 22:40:00|2536.8|2533.3|2537.6|2534.1|2539|2535.5|2535.9|2532.4|159
1618353900000|2021-04-13 22:45:00|2537.5|2534|2538|2534.5|2540.1|2535.6|2537|2533.5|127
1618354200000|2021-04-13 22:50:00|2539|2535.5|2538.9|2535.4|2541.2|2536.3|2538|2534.5|184
1618354500000|2021-04-13 22:55:00|2539.1|2535.6|2536.1|2532.6|2541|2536.1|2536.1|2532.6|208
1618354800000|2021-04-13 23:00:00|2536.9|2533.4|2536.2|2532.7|2538.3|2534.3|2535.8|2532.3|173
1618355100000|2021-04-13 23:05:00|2536.4|2532.9|2536.8|2533.3|2537.6|2534.1|2535.6|2532.2|110
1618355400000|2021-04-13 23:10:00|2536.9|2533.4|2536.6|2533.1|2537.7|2534.2|2536.6|2533.1|69
1618355700000|2021-04-13 23:15:00|2537|2533.5|2536.6|2533.1|2537.6|2534.1|2536.3|2532.8|96
1618356000000|2021-04-13 23:20:00|2536.5|2533|2536.3|2532.8|2536.7|2533.4|2535.3|2532.5|72
1618356300000|2021-04-13 23:25:00|2536.4|2532.9|2536.4|2532.9|2536.7|2533.6|2535.2|2531.9|119
1618356600000|2021-04-13 23:30:00|2536.5|2533|2536.5|2533|2537.2|2534.1|2536|2532.7|76
1618356900000|2021-04-13 23:35:00|2536.4|2532.9|2538.1|2534.6|2538.3|2534.8|2535.7|2532.2|146
1618357200000|2021-04-13 23:40:00|2538|2534.5|2538.7|2535.2|2539.1|2535.6|2538|2534.5|83
1618357500000|2021-04-13 23:45:00|2538.8|2535.3|2538.6|2535.1|2539.7|2536.2|2538.5|2535|109
1618357800000|2021-04-13 23:50:00|2538.7|2535.2|2538.7|2535.2|2539.5|2536|2538.6|2535.1|121
1618358100000|2021-04-13 23:55:00|2538.8|2535.3|2537.7|2534.2|2538.9|2535.4|2537|2533.5|180
1618358400000|2021-04-14 00:00:00|2537.6|2534.1|2536.4|2532.9|2538.4|2534.9|2536.1|2532.6|259
1618358700000|2021-04-14 00:05:00|2536|2532.5|2533.8|2530.3|2536.8|2533.3|2533.6|2530.2|223
1618359000000|2021-04-14 00:10:00|2533.9|2530.4|2534.6|2531.1|2535.5|2532|2533.9|2530.4|135
1618359300000|2021-04-14 00:15:00|2534.5|2531|2535.4|2531.9|2536.2|2533.2|2534.5|2531|146
1618359600000|2021-04-14 00:20:00|2535.5|2532|2535.4|2531.9|2536.1|2532.6|2534.5|2531.2|130
1618359900000|2021-04-14 00:25:00|2535.2|2531.7|2534.1|2530.6|2535.6|2532.1|2533.6|2530.6|143
1618360200000|2021-04-14 00:30:00|2534.3|2530.8|2534|2530.5|2534.9|2531.4|2533.1|2529.6|231
1618360500000|2021-04-14 00:35:00|2534.1|2530.6|2535|2531.5|2535.3|2531.8|2533.4|2529.9|179
1618360800000|2021-04-14 00:40:00|2535.1|2531.6|2534.8|2531.3|2535.7|2532.2|2534.5|2531|145
1618361100000|2021-04-14 00:45:00|2534.5|2531|2536.9|2533.4|2537.3|2533.8|2534.5|2531|196
1618361400000|2021-04-14 00:50:00|2537.1|2533.6|2536.9|2533.4|2537.7|2534.2|2535.7|2532.9|299
1618361700000|2021-04-14 00:55:00|2537|2533.5|2536.1|2532.6|2537.3|2533.8|2534.6|2531.5|319
1618362000000|2021-04-14 01:00:00|2536|2532.5|2545.8|2542.3|2548.2|2544.7|2535.3|2531.8|849
1618362300000|2021-04-14 01:05:00|2546|2542.5|2543.1|2539.6|2546.5|2543|2542.5|2539.5|489
1618362600000|2021-04-14 01:10:00|2543.2|2539.7|2540.4|2536.9|2543.5|2540|2540.2|2536.7|412
1618362900000|2021-04-14 01:15:00|2540.5|2537|2545.4|2541.9|2545.9|2542.8|2539.8|2536.3|433
1618363200000|2021-04-14 01:20:00|2545.5|2542|2546.3|2542.8|2546.4|2543.5|2543.8|2540.8|338
1618363500000|2021-04-14 01:25:00|2546.1|2542.6|2541.8|2538.3|2546.7|2543.7|2541.6|2538.1|288
1618363800000|2021-04-14 01:30:00|2541.9|2538.4|2543.1|2539.6|2545|2541.5|2539.6|2536.1|578
1618364100000|2021-04-14 01:35:00|2543.2|2539.7|2540.8|2537.3|2543.2|2539.7|2539.6|2536.3|425
1618364400000|2021-04-14 01:40:00|2540.9|2537.4|2541.3|2537.8|2541.7|2538.2|2539.4|2535.9|351
1618364700000|2021-04-14 01:45:00|2541.5|2538|2545.3|2541.8|2546.1|2542.7|2541.1|2537.6|505
1618365000000|2021-04-14 01:50:00|2545|2541.5|2543.6|2540.1|2546|2542.5|2543.1|2540.1|377
1618365300000|2021-04-14 01:55:00|2543.8|2540.3|2543.1|2539.6|2543.8|2540.4|2541.2|2537.9|369
1618365600000|2021-04-14 02:00:00|2543.3|2539.8|2541|2537.5|2543.8|2540.3|2540.2|2536.7|474
1618365900000|2021-04-14 02:05:00|2541.1|2537.6|2541.3|2537.8|2542|2538.5|2539.5|2536.8|332
1618366200000|2021-04-14 02:10:00|2541.4|2537.9|2541.3|2537.8|2541.7|2538.5|2539.8|2536.3|347
1618366500000|2021-04-14 02:15:00|2541.4|2537.9|2542.2|2538.7|2542.4|2539|2540.7|2537.2|164
1618366800000|2021-04-14 02:20:00|2542.1|2538.6|2544.1|2540.6|2544.3|2540.8|2541.2|2538.2|217
1618367100000|2021-04-14 02:25:00|2544.2|2540.7|2543.6|2540.1|2544.4|2541.1|2542.9|2539.9|196
1618367400000|2021-04-14 02:30:00|2543.5|2540|2546.4|2542.9|2546.7|2543.2|2542.7|2539.2|343
1618367700000|2021-04-14 02:35:00|2546.5|2543|2546.6|2543.1|2548.5|2545.4|2545.6|2542.1|452
1618368000000|2021-04-14 02:40:00|2546.5|2543|2545|2541.5|2548.1|2545.3|2544.3|2540.8|518
1618368300000|2021-04-14 02:45:00|2545.1|2541.6|2547.5|2544|2548.1|2544.6|2544.5|2541|556
1618368600000|2021-04-14 02:50:00|2547.6|2544.1|2546|2542.5|2549|2546.2|2545.8|2542.3|554
1618368900000|2021-04-14 02:55:00|2546.2|2542.7|2545.7|2542.2|2546.3|2542.8|2543.6|2540.1|431
1618369200000|2021-04-14 03:00:00|2545.8|2542.3|2543.6|2540.1|2546.1|2542.8|2542.8|2539.8|221
1618369500000|2021-04-14 03:05:00|2543.5|2540|2544.2|2540.7|2545.2|2542.4|2543.2|2539.7|317
1618369800000|2021-04-14 03:10:00|2543.9|2540.4|2542.9|2539.4|2544|2540.7|2541.3|2538.6|391
1618370100000|2021-04-14 03:15:00|2543.1|2539.6|2544|2540.5|2544|2541.3|2540.6|2537.6|334
1618370400000|2021-04-14 03:20:00|2543.6|2540.1|2543.8|2540.3|2545.3|2542.7|2543.2|2540.1|300
1618370700000|2021-04-14 03:25:00|2543.9|2540.4|2545.2|2541.7|2545.5|2542|2543.2|2540.3|230
1618371000000|2021-04-14 03:30:00|2545.1|2541.6|2545.1|2541.6|2545.7|2542.2|2544.6|2541.1|229
1618371300000|2021-04-14 03:35:00|2545|2541.5|2544.4|2540.9|2545.4|2541.9|2544.1|2540.6|153
1618371600000|2021-04-14 03:40:00|2544.3|2540.8|2543.5|2540|2544.7|2542.1|2542.8|2539.6|173
1618371900000|2021-04-14 03:45:00|2543.6|2540.1|2541.8|2538.3|2543.9|2540.4|2541.5|2538|184
1618372200000|2021-04-14 03:50:00|2542.3|2538.8|2541.7|2538.2|2542.3|2538.8|2540.8|2537.3|178
1618372500000|2021-04-14 03:55:00|2541.8|2538.3|2541.5|2538|2542.8|2539.3|2541.2|2537.8|159
1618372800000|2021-04-14 04:00:00|2541.6|2538.1|2540.4|2536.9|2541.7|2538.5|2540|2536.5|138
1618373100000|2021-04-14 04:05:00|2540.6|2537.1|2540.1|2536.6|2541|2538.3|2539.7|2536.3|158
1618373400000|2021-04-14 04:10:00|2540.7|2537.2|2540.8|2537.3|2541|2537.8|2539.7|2536.2|124
1618373700000|2021-04-14 04:15:00|2540.9|2537.4|2541.8|2538.3|2543|2539.9|2540.3|2537.2|149
1618374000000|2021-04-14 04:20:00|2541.9|2538.4|2543|2539.5|2543.7|2540.2|2541.6|2538.1|165
1618374300000|2021-04-14 04:25:00|2543.1|2539.6|2542.1|2538.6|2543.5|2540.2|2541.6|2538.3|166
1618374600000|2021-04-14 04:30:00|2542.2|2538.7|2542.1|2538.6|2542.3|2538.8|2541.5|2538|102
1618374900000|2021-04-14 04:35:00|2542.4|2538.9|2542.4|2538.9|2542.8|2540|2541.1|2538.1|113
1618375200000|2021-04-14 04:40:00|2542.5|2539|2542.3|2538.8|2543.3|2540|2541.9|2538.6|117
1618375500000|2021-04-14 04:45:00|2542.4|2538.9|2540.9|2537.4|2542.7|2539.5|2540.3|2537.2|121
1618375800000|2021-04-14 04:50:00|2541.1|2537.6|2540.7|2537.2|2541.7|2538.5|2540|2537|120
1618376100000|2021-04-14 04:55:00|2540.9|2537.4|2540|2536.5|2541.1|2538.5|2539.3|2536.3|171
1618376400000|2021-04-14 05:00:00|2539.2|2537.2|2538|2534.5|2540.3|2537.3|2537.9|2534.5|199
1618376700000|2021-04-14 05:05:00|2538.1|2534.6|2537.3|2533.8|2538.2|2534.7|2537|2533.5|168
1618377000000|2021-04-14 05:10:00|2537.4|2533.9|2537.5|2534|2539|2535.9|2537.4|2533.9|170
1618377300000|2021-04-14 05:15:00|2537.7|2534.2|2536.9|2533.4|2539.2|2535.7|2536.2|2532.7|200
1618377600000|2021-04-14 05:20:00|2536.7|2533.2|2537.4|2533.9|2537.6|2534.8|2535.6|2532.3|235
1618377900000|2021-04-14 05:25:00|2537.5|2534|2537|2533.5|2538.4|2535|2536.7|2533.4|209
1618378200000|2021-04-14 05:30:00|2536.9|2533.4|2533.5|2530|2540.5|2537.4|2532.6|2529.7|506
1618378500000|2021-04-14 05:35:00|2533.6|2530.1|2534|2530.5|2535.7|2532.2|2533.1|2529.6|366
1618378800000|2021-04-14 05:40:00|2533.8|2530.3|2534.3|2530.8|2535.1|2532.3|2532.8|2529.7|334
1618379100000|2021-04-14 05:45:00|2534.4|2530.9|2539.6|2536.1|2539.8|2536.5|2534.4|2530.9|290
1618379400000|2021-04-14 05:50:00|2539.5|2536|2538.2|2534.7|2541|2537.5|2537.5|2534|356
1618379700000|2021-04-14 05:55:00|2538.3|2534.8|2540|2536.5|2540.4|2536.9|2538|2534.5|369
1618380000000|2021-04-14 06:00:00|2540.1|2536.6|2541.5|2538|2543.2|2539.7|2538.9|2535.4|530
1618380300000|2021-04-14 06:05:00|2541.3|2537.8|2542.8|2539.3|2544.7|2541.5|2541.1|2537.6|511
1618380600000|2021-04-14 06:10:00|2542.7|2539.2|2546.3|2542.8|2546.3|2543|2542.5|2539|471
1618380900000|2021-04-14 06:15:00|2546.2|2542.7|2550.2|2546.7|2550.2|2547.5|2545.5|2542|445
1618381200000|2021-04-14 06:20:00|2550|2546.5|2549.3|2545.8|2551.7|2548.7|2547.4|2543.9|582
1618381500000|2021-04-14 06:25:00|2549.2|2545.7|2547.9|2544.4|2552.4|2548.9|2547.7|2544.2|553
1618381800000|2021-04-14 06:30:00|2547.8|2544.3|2551.3|2547.8|2553.3|2549.8|2547.6|2544.1|625
1618382100000|2021-04-14 06:35:00|2551.4|2547.9|2552|2548.5|2554.5|2551|2551|2547.5|543
1618382400000|2021-04-14 06:40:00|2552.1|2548.6|2550.8|2548.8|2553.2|2550.3|2550.2|2547.5|579
1618382700000|2021-04-14 06:45:00|2550.9|2548.9|2550|2546.5|2554.2|2552.2|2549.3|2545.8|599
1618383000000|2021-04-14 06:50:00|2550.2|2546.7|2547.5|2544|2551.1|2547.6|2546.5|2543|527
1618383300000|2021-04-14 06:55:00|2547.4|2543.9|2550.7|2547.2|2551.1|2548.1|2546.4|2543.5|574
1618383600000|2021-04-14 07:00:00|2550.6|2547.1|2546.2|2542.7|2552.7|2549.2|2544.7|2541.9|718
1618383900000|2021-04-14 07:05:00|2546.4|2542.9|2545.7|2543.7|2547.1|2544|2543.1|2540.1|621
1618384200000|2021-04-14 07:10:00|2545.8|2543.8|2547.1|2543.6|2547.3|2544.8|2544|2541|494
1618384500000|2021-04-14 07:15:00|2546.7|2544.7|2547.9|2544.4|2549.8|2547.1|2546.7|2544.1|607
1618384800000|2021-04-14 07:20:00|2547.8|2544.3|2545.3|2541.8|2548.7|2546.2|2543.5|2540.8|467
1618385100000|2021-04-14 07:25:00|2545.4|2541.9|2546.8|2543.3|2547|2544.1|2544.5|2541.5|485
1618385400000|2021-04-14 07:30:00|2546.9|2543.4|2547.6|2544.1|2549.7|2546.7|2546|2542.5|357
1618385700000|2021-04-14 07:35:00|2547.7|2544.2|2546.6|2543.1|2548.4|2545.5|2544|2541|499
1618386000000|2021-04-14 07:40:00|2546.7|2543.2|2545.5|2542|2548.6|2546.1|2545.5|2542|415
1618386300000|2021-04-14 07:45:00|2545.7|2542.2|2549.3|2545.8|2549.8|2547.1|2545.7|2542.2|450
1618386600000|2021-04-14 07:50:00|2549.2|2545.7|2548.4|2544.9|2549.8|2546.9|2547.5|2544.8|360
1618386900000|2021-04-14 07:55:00|2547.9|2545.9|2547.7|2544.2|2550.2|2547.5|2547.3|2544.2|385
1618387200000|2021-04-14 08:00:00|2547.8|2544.3|2549.3|2545.8|2550.6|2547.7|2546.7|2543.6|462
1618387500000|2021-04-14 08:05:00|2549.1|2545.6|2552|2548.5|2552.3|2549.4|2549.1|2545.6|298
1618387800000|2021-04-14 08:10:00|2552.1|2548.6|2553.2|2551.2|2553.8|2551.2|2550.8|2547.9|367
1618388100000|2021-04-14 08:15:00|2553.7|2550.2|2550.2|2548.2|2554.5|2551.6|2550|2547.3|470
1618388400000|2021-04-14 08:20:00|2550.1|2548.1|2552.6|2550.6|2554.4|2551.8|2550.1|2547.4|413
1618388700000|2021-04-14 08:25:00|2552.5|2550.5|2551.2|2549.2|2553|2550.6|2549|2546.5|378
1618389000000|2021-04-14 08:30:00|2551.1|2549.1|2553.4|2551.4|2555.1|2552.4|2550.2|2547.2|462
1618389300000|2021-04-14 08:35:00|2553.6|2551.6|2553.3|2549.8|2554.9|2551.9|2551.7|2548.9|507
1618389600000|2021-04-14 08:40:00|2553.2|2549.7|2552.2|2548.7|2555.4|2552.5|2551.8|2548.3|531
1618389900000|2021-04-14 08:45:00|2552.1|2548.6|2551.6|2548.1|2554.3|2550.8|2551.1|2547.6|484
1618390200000|2021-04-14 08:50:00|2551.5|2548|2552|2550|2553.2|2550.3|2550.7|2547.7|402
1618390500000|2021-04-14 08:55:00|2552.2|2550.2|2550.2|2546.7|2553.2|2550.3|2548.6|2545.9|265
1618390800000|2021-04-14 09:00:00|2550.3|2546.8|2549.5|2546|2551.2|2548.4|2549.1|2545.8|364
1618391100000|2021-04-14 09:05:00|2549.6|2546.1|2550.1|2546.6|2550.4|2546.9|2547.6|2544.2|388
1618391400000|2021-04-14 09:10:00|2550|2546.5|2548|2546|2550.8|2548|2547.8|2544.7|357
1618391700000|2021-04-14 09:15:00|2547.9|2545.9|2544.5|2542.5|2549.1|2546.4|2544.4|2541.7|355
1618392000000|2021-04-14 09:20:00|2544.4|2542.4|2541.8|2539.8|2546.2|2543.4|2541.6|2538.8|347
1618392300000|2021-04-14 09:25:00|2541.7|2539.7|2539.2|2537.2|2542.6|2540|2538.7|2536.7|405
1618392600000|2021-04-14 09:30:00|2539.1|2537.1|2539.3|2537.3|2541.2|2539.1|2537.3|2535.3|521
1618392900000|2021-04-14 09:35:00|2539.4|2537.4|2538.7|2536.7|2540.5|2537.7|2538.2|2535.5|310
1618393200000|2021-04-14 09:40:00|2538.8|2536.8|2538.8|2535.3|2540.2|2537.1|2536.4|2533.7|292
1618393500000|2021-04-14 09:45:00|2538.7|2535.2|2537.2|2535.2|2539.5|2536.7|2535.7|2533.2|397
1618393800000|2021-04-14 09:50:00|2537.4|2535.4|2534.5|2531|2538|2535.4|2534|2530.9|310
1618394100000|2021-04-14 09:55:00|2534.6|2531.1|2537.1|2533.6|2537.8|2535.2|2534|2530.5|330
1618394400000|2021-04-14 10:00:00|2537.2|2533.7|2536.5|2534.5|2537.8|2534.8|2534.8|2532|284
1618394700000|2021-04-14 10:05:00|2536.4|2534.4|2537|2535|2538|2535.3|2534.9|2532.6|350
1618395000000|2021-04-14 10:10:00|2537.1|2535.1|2538|2536|2539.1|2536.1|2535.8|2533.1|294
1618395300000|2021-04-14 10:15:00|2538.1|2536.1|2537.9|2535.9|2539.5|2536.9|2537.6|2535.2|307
1618395600000|2021-04-14 10:20:00|2538|2536|2537.8|2534.3|2538.9|2536|2537|2534.1|355
1618395900000|2021-04-14 10:25:00|2537|2535|2537|2533.5|2538.4|2535.4|2536.4|2533.5|369
1618396200000|2021-04-14 10:30:00|2536.9|2533.4|2537.1|2533.6|2537.9|2535.1|2535.4|2532.7|303
1618396500000|2021-04-14 10:35:00|2537|2533.5|2537|2533.5|2538.1|2535.3|2535.9|2533.5|267
1618396800000|2021-04-14 10:40:00|2535.9|2533.9|2537|2535|2538.5|2535.9|2535.5|2532.9|259
1618397100000|2021-04-14 10:45:00|2536.9|2534.9|2537.3|2533.8|2537.9|2535.1|2536|2533.1|288
1618397400000|2021-04-14 10:50:00|2537.2|2533.7|2534.6|2532.6|2537.4|2534.8|2533.3|2530.7|330
1618397700000|2021-04-14 10:55:00|2534.7|2532.7|2536.3|2532.8|2536.7|2534|2534|2531.5|359
1618398000000|2021-04-14 11:00:00|2536.4|2532.9|2538.5|2535|2539.4|2536.3|2533.1|2530.7|462
1618398300000|2021-04-14 11:05:00|2538.6|2535.1|2534.7|2531.2|2539.5|2536.6|2534.6|2531.1|303
1618398600000|2021-04-14 11:10:00|2534.9|2531.4|2536.3|2532.8|2536.3|2533.2|2533.8|2530.9|290
1618398900000|2021-04-14 11:15:00|2535.6|2533.6|2539.1|2537.1|2540.3|2537.6|2535.4|2532.3|325
1618399200000|2021-04-14 11:20:00|2539|2537|2536.4|2532.9|2540.2|2537.5|2536.3|2532.8|353
1618399500000|2021-04-14 11:25:00|2536.5|2533|2538|2536|2538.7|2536|2536.5|2533|325
1618399800000|2021-04-14 11:30:00|2538.9|2535.4|2538.6|2535.1|2539.1|2536|2536|2532.5|396
1618400100000|2021-04-14 11:35:00|2538.7|2535.2|2539.4|2535.9|2539.7|2536.8|2536.7|2533.7|325
1618400400000|2021-04-14 11:40:00|2539.3|2535.8|2540.1|2536.6|2540.7|2538|2538.4|2535.2|305
1618400700000|2021-04-14 11:45:00|2540.2|2536.7|2538.6|2536.6|2540.4|2537.3|2537.6|2534.5|302
1618401000000|2021-04-14 11:50:00|2538.5|2536.5|2538.3|2536.3|2539.7|2537.3|2536.8|2534.2|381
1618401300000|2021-04-14 11:55:00|2538.4|2536.4|2540|2538|2541.7|2539.2|2538.2|2535.4|315
1618401600000|2021-04-14 12:00:00|2540.1|2538.1|2541.6|2539.6|2542.6|2540.2|2540.1|2537.8|422
1618401900000|2021-04-14 12:05:00|2541.5|2539.5|2541.2|2539.2|2543|2540.3|2539.7|2537.3|460
1618402200000|2021-04-14 12:10:00|2541|2539|2540.5|2538.5|2542.7|2540.7|2540.3|2537.6|433
1618402500000|2021-04-14 12:15:00|2540.6|2538.6|2539.3|2537.3|2541.5|2539.2|2538.8|2536.8|372
1618402800000|2021-04-14 12:20:00|2539.4|2537.4|2542.9|2540.9|2543.9|2541.9|2538.8|2536.8|428
1618403100000|2021-04-14 12:25:00|2543.1|2541.1|2548.4|2546.4|2549.2|2546.4|2539.3|2537|546
1618403400000|2021-04-14 12:30:00|2549.2|2545.7|2545|2543|2549.3|2546.4|2544.6|2542.2|618
1618403700000|2021-04-14 12:35:00|2545.1|2543.1|2545.3|2543.3|2546.9|2544.7|2543.9|2541.7|499
1618404000000|2021-04-14 12:40:00|2545.5|2543.5|2546|2544|2547.4|2545|2543.4|2541.4|511
1618404300000|2021-04-14 12:45:00|2546.1|2544.1|2546.3|2544.3|2547.5|2545.5|2544.7|2542.7|499
1618404600000|2021-04-14 12:50:00|2546.1|2544.1|2542.8|2540.8|2546.4|2544.4|2541.9|2539.6|469
1618404900000|2021-04-14 12:55:00|2542.7|2540.7|2541.9|2539.9|2544.6|2542.6|2541.2|2539.2|480
1618405200000|2021-04-14 13:00:00|2541.8|2539.8|2542|2540|2545.1|2543.1|2541.2|2539.2|813
1618405500000|2021-04-14 13:05:00|2542.1|2540.1|2542.1|2540.1|2544.7|2542.7|2541.2|2538.6|614
1618405800000|2021-04-14 13:10:00|2542|2540|2533.4|2531.4|2542|2540|2529.6|2527.3|957
1618406100000|2021-04-14 13:15:00|2533.2|2531.2|2524.2|2520.7|2536.3|2533.6|2521.2|2519.1|1000
1618406400000|2021-04-14 13:20:00|2523.3|2521.3|2528.2|2526.2|2528.4|2526.4|2520.7|2518.2|900
1618406700000|2021-04-14 13:25:00|2528.1|2526.1|2527.1|2525.1|2530|2527.4|2527.1|2524.4|629
1618407000000|2021-04-14 13:30:00|2526.8|2524.8|2529.1|2527.1|2530.3|2528.2|2524.7|2522.7|656
1618407300000|2021-04-14 13:35:00|2528.9|2526.9|2530.1|2528.1|2531.8|2529.8|2527.2|2525.2|586
1618407600000|2021-04-14 13:40:00|2530.2|2528.2|2531.9|2529.9|2532.8|2530.8|2528.7|2526.7|511
1618407900000|2021-04-14 13:45:00|2531.4|2529.4|2532.6|2530.6|2534.7|2532.7|2530.1|2528.1|493
1618408200000|2021-04-14 13:50:00|2532.7|2530.7|2530.7|2528.7|2533.2|2531.2|2530.5|2528.5|391
1618408500000|2021-04-14 13:55:00|2530.8|2528.8|2531.3|2529.3|2532.8|2530.8|2530.6|2528.4|455
1618408800000|2021-04-14 14:00:00|2531.4|2529.4|2531.3|2529.3|2532.1|2530|2529.6|2527.6|450
1618409100000|2021-04-14 14:05:00|2531.2|2529.2|2532.5|2530.5|2534.1|2531.8|2530.7|2528.7|469
1618409400000|2021-04-14 14:10:00|2532.7|2530.7|2533.1|2531.1|2534.9|2532.9|2531.3|2528.7|453
1618409700000|2021-04-14 14:15:00|2533.2|2531.2|2531.4|2529.4|2535.8|2533.2|2529.8|2527.1|524
1618410000000|2021-04-14 14:20:00|2531.3|2529.3|2529.2|2527.2|2531.9|2529.6|2527|2525|543
1618410300000|2021-04-14 14:25:00|2529.3|2527.3|2533|2531|2534|2532|2529.1|2527.1|492
1618410600000|2021-04-14 14:30:00|2533.1|2531.1|2540.4|2538.4|2540.8|2538.6|2532.5|2530.5|525
1618410900000|2021-04-14 14:35:00|2540.5|2538.5|2541|2539|2543.6|2541.6|2539.5|2537.5|449
1618411200000|2021-04-14 14:40:00|2541.1|2539.1|2542.3|2540.3|2543.2|2541.2|2541.1|2538.6|443
1618411500000|2021-04-14 14:45:00|2542.4|2540.4|2544.2|2542.2|2545.6|2543.6|2542.1|2540.1|464
1618411800000|2021-04-14 14:50:00|2544.3|2542.3|2541.2|2539.2|2544.3|2542.3|2540.7|2538.7|393
1618412100000|2021-04-14 14:55:00|2541.1|2539.1|2540.4|2538.4|2542.9|2540.9|2539.4|2537.4|395
1618412400000|2021-04-14 15:00:00|2540.6|2538.6|2540.7|2538.7|2543.4|2541.4|2540.2|2538.2|381
1618412700000|2021-04-14 15:05:00|2540.5|2538.5|2537.8|2535.8|2540.8|2538.8|2537.4|2534.7|372
1618413000000|2021-04-14 15:10:00|2537.6|2535.6|2537.5|2535.5|2538.3|2536.3|2536.1|2534.1|376
1618413300000|2021-04-14 15:15:00|2537.6|2535.6|2536.6|2534.6|2539.4|2537.4|2536.5|2534.5|339
1618413600000|2021-04-14 15:20:00|2536.7|2534.7|2533.7|2531.7|2537.6|2535.6|2533.1|2531.1|270
1618413900000|2021-04-14 15:25:00|2533.8|2531.8|2537.6|2535.6|2537.7|2535.7|2531.7|2529.7|416
1618414200000|2021-04-14 15:30:00|2537.5|2535.5|2538.2|2536.2|2539.5|2537.5|2536.9|2534.9|328
1618414500000|2021-04-14 15:35:00|2538.1|2536.1|2539.2|2537.2|2539.2|2537.2|2536.8|2534.8|303
1618414800000|2021-04-14 15:40:00|2539.3|2537.3|2540.9|2538.9|2541|2539|2538.3|2536.3|298
1618415100000|2021-04-14 15:45:00|2540.7|2538.7|2540.2|2538.2|2541.5|2539.5|2540.2|2538.2|315
1618415400000|2021-04-14 15:50:00|2540.3|2538.3|2541.9|2539.9|2542.8|2540.8|2540.3|2538.3|275
1618415700000|2021-04-14 15:55:00|2542|2540|2542|2540|2543.5|2541.3|2541.8|2539.8|251
1618416000000|2021-04-14 16:00:00|2541.9|2539.9|2540.5|2538.5|2543.1|2540.4|2539.6|2537.6|337
1618416300000|2021-04-14 16:05:00|2540.4|2538.4|2542.7|2540.7|2543.3|2541.3|2538.9|2536.9|351
1618416600000|2021-04-14 16:10:00|2542.5|2540.5|2541.9|2539.9|2543.4|2541.4|2541.3|2539.3|324
1618416900000|2021-04-14 16:15:00|2541.8|2539.8|2543.8|2541.8|2544|2542|2541.4|2539.4|262
1618417200000|2021-04-14 16:20:00|2543.5|2541.5|2542.9|2540.9|2544.1|2541.7|2542.1|2540.1|261
1618417500000|2021-04-14 16:25:00|2543|2541|2539.1|2537.1|2543.1|2541.1|2538.7|2536.7|246
1618417800000|2021-04-14 16:30:00|2539|2537|2542.8|2540.8|2543|2541|2538.7|2536.7|324
1618418100000|2021-04-14 16:35:00|2542.7|2540.7|2542.7|2540.7|2542.9|2540.9|2542.2|2540.2|173
1618418400000|2021-04-14 16:40:00|2542.6|2540.6|2542.1|2540.1|2543.5|2540.8|2541.7|2539.7|199
1618418700000|2021-04-14 16:45:00|2542.2|2540.2|2544.4|2542.4|2544.5|2542.5|2541.7|2539.7|202
1618419000000|2021-04-14 16:50:00|2544.3|2542.3|2543.2|2541.2|2544.4|2542.4|2543|2540.8|199
1618419300000|2021-04-14 16:55:00|2543.3|2541.3|2544.4|2542.4|2545.6|2543.5|2542.7|2540.7|231
1618419600000|2021-04-14 17:00:00|2544.3|2542.3|2541.6|2539.6|2544.5|2542.5|2541.6|2539.6|240
1618419900000|2021-04-14 17:05:00|2541.5|2539.5|2541.4|2539.4|2541.7|2539.7|2539.4|2537.4|278
1618420200000|2021-04-14 17:10:00|2541.3|2539.3|2541.1|2539.1|2541.8|2539.8|2540.6|2538.6|259
1618420500000|2021-04-14 17:15:00|2540.8|2538.8|2541.7|2539.7|2542.2|2540.2|2539.8|2537.8|234
1618420800000|2021-04-14 17:20:00|2541.8|2539.8|2549.4|2547.4|2550.1|2548.1|2541.2|2539.2|351
1618421100000|2021-04-14 17:25:00|2549.5|2547.5|2545.9|2543.9|2549.5|2547.5|2545.5|2543.5|353
1618421400000|2021-04-14 17:30:00|2546|2544|2542.1|2540.1|2546.2|2544.2|2541.8|2539.8|339
1618421700000|2021-04-14 17:35:00|2542|2540|2542.1|2540.1|2542.7|2540.6|2541.2|2539.2|277
1618422000000|2021-04-14 17:40:00|2542|2540|2543.2|2541.2|2543.8|2541.8|2541.6|2539.6|219
1618422300000|2021-04-14 17:45:00|2543.1|2541.1|2542.5|2540.5|2544.4|2542.4|2542.4|2540.4|121
1618422600000|2021-04-14 17:50:00|2542.6|2540.6|2543.2|2541.2|2543.8|2541.8|2542.5|2540.5|200
1618422900000|2021-04-14 17:55:00|2543.1|2541.1|2541.4|2537.9|2543.4|2541.4|2539.2|2536.9|265
1618423200000|2021-04-14 18:00:00|2541.5|2538|2537.1|2535.1|2541.5|2538.7|2536.8|2534.8|353
1618423500000|2021-04-14 18:05:00|2537|2535|2536.1|2534.1|2537|2535|2533.8|2531.8|394
1618423800000|2021-04-14 18:10:00|2535.9|2533.9|2538.3|2536.3|2538.3|2536.3|2534.9|2532.9|294
1618424100000|2021-04-14 18:15:00|2538.1|2536.1|2540.9|2538.9|2541.4|2539.4|2538|2535.5|228
1618424400000|2021-04-14 18:20:00|2541|2539|2542.5|2540.5|2542.7|2540.7|2540.6|2538.6|228
1618424700000|2021-04-14 18:25:00|2542.4|2540.4|2541.5|2539.5|2543.7|2541.7|2541.4|2539|263
1618425000000|2021-04-14 18:30:00|2541.6|2539.6|2540.8|2538.8|2541.6|2539.6|2539.3|2537.1|234
1618425300000|2021-04-14 18:35:00|2540.5|2538.5|2539.3|2537.3|2541.6|2539.1|2538.6|2536.5|274
1618425600000|2021-04-14 18:40:00|2539.2|2537.2|2538.9|2536.9|2540.5|2538.4|2538.6|2536|278
1618425900000|2021-04-14 18:45:00|2538.8|2536.8|2537.8|2535.8|2539.6|2537.6|2537.5|2535|277
1618426200000|2021-04-14 18:50:00|2537.9|2535.9|2538.3|2536.3|2539.3|2536.8|2536.5|2534.5|246
1618426500000|2021-04-14 18:55:00|2538.1|2536.1|2539.9|2537.9|2540.1|2538|2537.8|2535.8|282
1618426800000|2021-04-14 19:00:00|2539.8|2537.8|2540.9|2538.9|2541.9|2539.2|2538.9|2536.9|265
1618427100000|2021-04-14 19:05:00|2540.8|2538.8|2540.5|2538.5|2542.3|2539.4|2539.8|2537.8|252
1618427400000|2021-04-14 19:10:00|2540.4|2538.4|2541.8|2539.8|2542.5|2540|2540.1|2537.5|238
1618427700000|2021-04-14 19:15:00|2542.1|2540.1|2543|2541|2544.1|2541.6|2541.8|2539.2|230
1618428000000|2021-04-14 19:20:00|2543.1|2541.1|2544.1|2542.1|2544.3|2542.3|2542.3|2540.1|151
1618428300000|2021-04-14 19:25:00|2544.2|2542.2|2543.9|2541.9|2544.8|2542.7|2543.4|2541.1|199
1618428600000|2021-04-14 19:30:00|2543.8|2541.8|2543.4|2541.4|2544.6|2542.5|2543.3|2540.7|216
1618428900000|2021-04-14 19:35:00|2543.3|2541.3|2542.2|2540.2|2544.3|2541.6|2541.2|2539|258
1618429200000|2021-04-14 19:40:00|2542.3|2540.3|2542.8|2539.3|2543.1|2540.4|2540.6|2538.4|175
1618429500000|2021-04-14 19:45:00|2542.9|2539.4|2541.5|2539.5|2543.1|2541|2541.2|2538.7|240
1618429800000|2021-04-14 19:50:00|2541.6|2539.6|2541.9|2539.9|2542.9|2540.9|2541.3|2539.3|195
1618430100000|2021-04-14 19:55:00|2541.5|2539.5|2544|2540.5|2544.1|2540.8|2540.2|2537.3|244
1618430400000|2021-04-14 20:00:00|2543.1|2541.1|2543.7|2540.2|2543.8|2541.1|2542.3|2539.3|167
1618430700000|2021-04-14 20:05:00|2543.6|2540.1|2543.3|2539.8|2543.9|2541|2542.5|2539.5|84
1618431000000|2021-04-14 20:10:00|2543.5|2540|2542.8|2540.8|2543.9|2541.5|2542.6|2539.7|95
1618431300000|2021-04-14 20:15:00|2542.9|2540.9|2543.1|2541.1|2544.1|2541.4|2542.3|2539.8|76
1618431600000|2021-04-14 20:20:00|2543|2541|2543.1|2541.1|2544|2541.5|2542.8|2539.8|86
1618431900000|2021-04-14 20:25:00|2543|2541|2543.5|2541.5|2544.5|2541.6|2542.9|2540.4|83
1618432200000|2021-04-14 20:30:00|2544.3|2540.8|2544.3|2540.8|2544.5|2541.5|2542.8|2540.2|108
1618432500000|2021-04-14 20:35:00|2544.2|2540.7|2544.6|2541.1|2545|2542.2|2543|2540.2|88
1618432800000|2021-04-14 20:40:00|2544.5|2541|2542.5|2540.5|2544.8|2542|2542.5|2539.8|104
1618433100000|2021-04-14 20:45:00|2543.4|2539.9|2544.1|2540.6|2545.1|2541.6|2542.6|2539.4|118
1618433400000|2021-04-14 20:50:00|2543.9|2540.4|2543.5|2540|2544.8|2541.6|2543.1|2539.6|137
1618433700000|2021-04-14 20:55:00|2543.6|2540.1|2544.3|2540.8|2544.8|2540.8|2542.3|2538.8|133
1618437600000|2021-04-14 22:00:00|2544.5|2541|2543|2539.5|2546.4|2542.9|2542.5|2539|126
1618437900000|2021-04-14 22:05:00|2543.1|2539.6|2541.8|2538.3|2543.2|2539.7|2541.6|2538.1|74
1618438200000|2021-04-14 22:10:00|2541.6|2538.1|2542.4|2538.9|2542.7|2539.2|2541.6|2538.1|53
1618438500000|2021-04-14 22:15:00|2542.5|2539|2541.8|2538.3|2543.3|2539.8|2541.5|2538|86
1618438800000|2021-04-14 22:20:00|2542.1|2538.6|2542.3|2538.8|2543.6|2540.2|2541.3|2535.5|102
1618439100000|2021-04-14 22:25:00|2542.4|2538.9|2542.6|2539.1|2544.7|2540.6|2540.7|2537.2|151
1618439400000|2021-04-14 22:30:00|2542.5|2539|2542.5|2539|2543.2|2539.7|2541.1|2538.5|106
1618439700000|2021-04-14 22:35:00|2542.4|2538.9|2540.9|2538.9|2542.9|2539.4|2540.7|2537.7|110
1618440000000|2021-04-14 22:40:00|2540.8|2538.8|2543|2539.5|2543.5|2540.5|2540.8|2538.2|153
1618440300000|2021-04-14 22:45:00|2543.1|2539.6|2542.5|2539|2543.6|2540.5|2541.7|2538.4|130
1618440600000|2021-04-14 22:50:00|2542.4|2538.9|2542.1|2538.6|2542.7|2540|2540.8|2537.9|124
1618440900000|2021-04-14 22:55:00|2542|2538.5|2542.4|2538.9|2542.5|2539.7|2541.1|2538.2|89
1618441200000|2021-04-14 23:00:00|2542.6|2539.1|2544.2|2540.7|2544.7|2541.2|2541.6|2538.6|123
1618441500000|2021-04-14 23:05:00|2544|2540.5|2543.8|2540.3|2544.9|2541.5|2542.5|2539.4|113
1618441800000|2021-04-14 23:10:00|2543.6|2540.1|2543|2539.5|2544.4|2541.3|2542.2|2539.2|114
1618442100000|2021-04-14 23:15:00|2543.1|2539.6|2543.8|2540.3|2544.1|2541.1|2542.4|2538.9|119
1618442400000|2021-04-14 23:20:00|2543.4|2539.9|2543.2|2539.7|2544|2540.8|2542.4|2539.3|109
1618442700000|2021-04-14 23:25:00|2543.3|2539.8|2543.5|2540|2544|2540.5|2542.7|2539.2|94
1618443000000|2021-04-14 23:30:00|2543.6|2540.1|2543.6|2540.1|2544.5|2541.2|2543.1|2539.6|112
1618443300000|2021-04-14 23:35:00|2543.8|2540.3|2542.2|2538.7|2543.9|2540.4|2542.2|2538.7|106
1618443600000|2021-04-14 23:40:00|2542.3|2538.8|2541.9|2538.4|2542.3|2539.5|2540.9|2538.1|99
1618443900000|2021-04-14 23:45:00|2542|2538.5|2540.8|2537.3|2542.1|2538.9|2540.3|2537|161
1618444200000|2021-04-14 23:50:00|2541|2537.5|2542.7|2539.2|2543.5|2540.3|2541|2537.5|152
1618444500000|2021-04-14 23:55:00|2543.1|2539.6|2544|2540.5|2544.1|2541.1|2542.1|2538.8|140
1618444800000|2021-04-15 00:00:00|2543.9|2540.4|2545.2|2541.7|2546.1|2542.8|2543.3|2539.8|260
1618445100000|2021-04-15 00:05:00|2545.1|2541.6|2546.8|2543.3|2547.5|2544.4|2544.9|2541.4|202
1618445400000|2021-04-15 00:10:00|2546.9|2543.4|2547.4|2543.9|2547.6|2544.2|2545.5|2542|223
1618445700000|2021-04-15 00:15:00|2547.3|2543.8|2547.3|2543.8|2549.6|2546.1|2547.1|2543.6|231
1618446000000|2021-04-15 00:20:00|2547.2|2543.7|2548|2544.5|2548.1|2545.1|2545.8|2542.7|205
1618446300000|2021-04-15 00:25:00|2548.1|2544.6|2550.6|2547.1|2551.1|2547.6|2547.4|2543.9|217
1618446600000|2021-04-15 00:30:00|2550.8|2547.3|2549.2|2545.7|2551|2547.5|2547.7|2544.2|247
1618446900000|2021-04-15 00:35:00|2549.4|2545.9|2548.3|2544.8|2550.3|2546.8|2547.6|2544.1|192
1618447200000|2021-04-15 00:40:00|2548.6|2545.1|2547.7|2544.2|2549.4|2546.2|2546.4|2543.7|276
1618447500000|2021-04-15 00:45:00|2547.8|2544.3|2549|2545.5|2549.8|2546.5|2547.1|2543.9|195
1618447800000|2021-04-15 00:50:00|2549.3|2545.8|2550.2|2546.7|2551.1|2547.6|2548.3|2544.8|339
1618448100000|2021-04-15 00:55:00|2550.1|2546.6|2549.4|2545.9|2550.5|2547|2548.9|2545.4|216
1618448400000|2021-04-15 01:00:00|2549.3|2545.8|2561.9|2558.4|2562.9|2559.4|2546.5|2543|726
1618448700000|2021-04-15 01:05:00|2561.1|2557.6|2555.5|2552|2562.5|2559|2553.3|2550.2|709
1618449000000|2021-04-15 01:10:00|2555.6|2552.1|2554.6|2551.1|2556.1|2552.6|2550.1|2546.6|462
1618449300000|2021-04-15 01:15:00|2554.5|2551|2557.6|2554.1|2558.6|2555.1|2553.6|2550.1|401
1618449600000|2021-04-15 01:20:00|2557.9|2554.4|2555.6|2552.1|2559.7|2556.2|2554.6|2551.9|329
1618449900000|2021-04-15 01:25:00|2555.5|2552|2556.2|2552.7|2556.9|2553.4|2553.7|2550.2|332
1618450200000|2021-04-15 01:30:00|2556.3|2552.8|2559.6|2556.1|2560.1|2557|2556.3|2552.8|413
1618450500000|2021-04-15 01:35:00|2559.5|2556|2550.7|2547.2|2559.8|2556.3|2550.5|2547.1|487
1618450800000|2021-04-15 01:40:00|2550.8|2547.3|2541.9|2538.4|2551.3|2547.8|2540.5|2537|586
1618451100000|2021-04-15 01:45:00|2541.8|2538.3|2542.5|2539|2543.6|2540.1|2538.6|2535.1|494
1618451400000|2021-04-15 01:50:00|2542.7|2539.2|2543.1|2539.6|2543.6|2540.1|2540.1|2536.6|402
1618451700000|2021-04-15 01:55:00|2542.8|2539.3|2540.1|2536.6|2543|2539.5|2539.7|2536.2|404
1618452000000|2021-04-15 02:00:00|2540|2536.5|2541.2|2537.7|2542.7|2539.2|2538.9|2535.4|471
1618452300000|2021-04-15 02:05:00|2541.1|2537.6|2541.3|2537.8|2542.4|2538.9|2539.9|2536.4|370
1618452600000|2021-04-15 02:10:00|2541.4|2537.9|2539.3|2535.8|2541.4|2537.9|2534.2|2530.7|506
1618452900000|2021-04-15 02:15:00|2539.1|2535.6|2540.5|2537|2541.5|2538|2538.3|2534.8|276
1618453200000|2021-04-15 02:20:00|2540.6|2537.1|2542.6|2539.1|2542.9|2539.4|2540.6|2537.1|205
1618453500000|2021-04-15 02:25:00|2542.4|2538.9|2541.8|2538.3|2543.6|2540.1|2541.7|2538.2|215
1618453800000|2021-04-15 02:30:00|2541.6|2538.1|2543.5|2540|2543.7|2540.2|2538.5|2535|361
1618454100000|2021-04-15 02:35:00|2543.4|2539.9|2543.2|2539.7|2543.8|2540.3|2541.4|2537.9|307
1618454400000|2021-04-15 02:40:00|2543.1|2539.6|2543.8|2540.3|2544.9|2541.4|2542.3|2538.8|286
1618454700000|2021-04-15 02:45:00|2543.7|2540.2|2545.3|2541.8|2545.6|2542.1|2542.9|2539.4|292
1618455000000|2021-04-15 02:50:00|2545.2|2541.7|2545.9|2542.4|2546.4|2542.9|2544.2|2540.7|312
1618455300000|2021-04-15 02:55:00|2545.8|2542.3|2543.8|2540.3|2546.5|2543|2543.1|2539.6|376
1618455600000|2021-04-15 03:00:00|2543.9|2540.4|2545.8|2542.3|2546.5|2543|2543.7|2540.2|371
1618455900000|2021-04-15 03:05:00|2545.9|2542.4|2545.9|2542.4|2546.6|2543.1|2545|2541.5|267
1618456200000|2021-04-15 03:10:00|2545.8|2542.3|2544.9|2541.4|2546|2542.5|2544.8|2541.3|213
1618456500000|2021-04-15 03:15:00|2545|2541.5|2543.4|2539.9|2545.1|2541.6|2541.2|2538.1|322
1618456800000|2021-04-15 03:20:00|2543.3|2539.8|2545.7|2542.2|2546.2|2543.1|2543|2539.5|286
1618457100000|2021-04-15 03:25:00|2545.6|2542.1|2544.3|2540.8|2546.2|2542.7|2544.2|2540.7|286
1618457400000|2021-04-15 03:30:00|2544.4|2540.9|2542.4|2538.9|2545|2541.5|2541.5|2538.4|304
1618457700000|2021-04-15 03:35:00|2542.3|2538.8|2543.1|2539.6|2543.4|2539.9|2541.7|2538.2|221
1618458000000|2021-04-15 03:40:00|2543|2539.5|2543.1|2539.6|2543.5|2541|2542|2539.1|218
1618458300000|2021-04-15 03:45:00|2543.2|2539.7|2543.8|2540.3|2543.8|2540.4|2542.3|2539|161
1618458600000|2021-04-15 03:50:00|2544|2540.5|2545.4|2541.9|2545.9|2542.4|2543.7|2540.2|151
1618458900000|2021-04-15 03:55:00|2545.5|2542|2545|2541.5|2545.9|2542.4|2544.9|2541.4|144
1618459200000|2021-04-15 04:00:00|2545.1|2541.6|2544.3|2540.8|2545.3|2541.8|2543.8|2540.3|152
1618459500000|2021-04-15 04:05:00|2544|2540.5|2543.3|2539.8|2544.2|2540.7|2543.2|2539.7|94
1618459800000|2021-04-15 04:10:00|2543.2|2539.7|2544.4|2540.9|2544.7|2541.2|2543.1|2539.6|144
1618460100000|2021-04-15 04:15:00|2544.3|2540.8|2545.3|2541.8|2545.6|2542.1|2543.8|2540.3|131
1618460400000|2021-04-15 04:20:00|2545.1|2541.6|2545.6|2542.1|2545.9|2542.4|2544.7|2541.2|143
1618460700000|2021-04-15 04:25:00|2545.8|2542.3|2547|2543.5|2547.6|2544.1|2545.4|2541.9|208
1618461000000|2021-04-15 04:30:00|2546.8|2543.3|2546.3|2542.8|2547.2|2543.7|2546.1|2542.6|141
1618461300000|2021-04-15 04:35:00|2546.4|2542.9|2546|2542.5|2546.4|2542.9|2545.2|2541.7|122
1618461600000|2021-04-15 04:40:00|2546.2|2542.7|2546.1|2542.6|2547.5|2544|2545.8|2542.3|153
1618461900000|2021-04-15 04:45:00|2545.9|2542.4|2546.3|2542.8|2547.1|2543.6|2545.5|2542|194
1618462200000|2021-04-15 04:50:00|2546.2|2542.7|2546.7|2543.2|2548|2544.5|2545.8|2542.3|213
1618462500000|2021-04-15 04:55:00|2546.8|2543.3|2546.9|2543.4|2547.9|2544.4|2546.2|2542.7|227
1618462800000|2021-04-15 05:00:00|2546.8|2543.3|2548.3|2544.8|2549.2|2545.7|2546.8|2543.3|219
1618463100000|2021-04-15 05:05:00|2548.2|2544.7|2552|2548.5|2552.3|2548.8|2548.2|2544.7|228
1618463400000|2021-04-15 05:10:00|2552.1|2548.6|2552.4|2548.9|2553|2549.5|2550.7|2547.2|230
1618463700000|2021-04-15 05:15:00|2552.7|2549.2|2551.5|2548|2554.7|2551.2|2551.1|2547.6|232
1618464000000|2021-04-15 05:20:00|2551.7|2548.2|2549.9|2546.4|2552.1|2548.6|2549.5|2546|247
1618464300000|2021-04-15 05:25:00|2549.8|2546.3|2550.9|2547.4|2551|2547.5|2549.1|2545.6|186
1618464600000|2021-04-15 05:30:00|2550.6|2547.1|2551.7|2548.2|2554.1|2550.6|2547.2|2543.7|501
1618464900000|2021-04-15 05:35:00|2551.8|2548.3|2549.7|2546.2|2552|2548.5|2549.5|2546|400
1618465200000|2021-04-15 05:40:00|2549.9|2546.4|2550.5|2547|2551.7|2548.2|2548.5|2545|381
1618465500000|2021-04-15 05:45:00|2550.4|2546.9|2551.4|2547.9|2552.2|2548.8|2549.5|2546.1|310
1618465800000|2021-04-15 05:50:00|2551.5|2548|2550.3|2546.8|2552.1|2549.1|2549.9|2546.4|249
1618466100000|2021-04-15 05:55:00|2550.2|2546.7|2550.1|2546.6|2551.5|2548|2548.7|2545.2|308
1618466400000|2021-04-15 06:00:00|2549.9|2546.4|2553|2549.5|2553.3|2549.8|2549.9|2546.4|337
1618466700000|2021-04-15 06:05:00|2553.1|2549.6|2555|2551.5|2556.7|2553.2|2552.3|2548.8|338
1618467000000|2021-04-15 06:10:00|2555.1|2551.6|2555.1|2551.6|2557.7|2554.2|2554.8|2551.3|368
1618467300000|2021-04-15 06:15:00|2555.4|2551.9|2554.2|2550.7|2556.8|2553.3|2552.2|2549.2|373
1618467600000|2021-04-15 06:20:00|2554.3|2550.8|2555.3|2551.8|2556.3|2552.8|2553.7|2550.4|319
1618467900000|2021-04-15 06:25:00|2555.4|2551.9|2556.3|2552.8|2558|2554.5|2555.1|2551.6|356
1618468200000|2021-04-15 06:30:00|2556.4|2552.9|2556.1|2552.6|2558|2555|2555.1|2551.6|443
1618468500000|2021-04-15 06:35:00|2556|2552.5|2558.2|2554.7|2559.4|2555.9|2553.5|2550.6|432
1618468800000|2021-04-15 06:40:00|2558.1|2554.6|2560.6|2557.1|2560.8|2557.3|2557|2553.5|419
1618469100000|2021-04-15 06:45:00|2560.5|2557|2558.2|2554.7|2560.9|2557.4|2556.8|2553.3|389
1618469400000|2021-04-15 06:50:00|2558.3|2554.8|2557.1|2553.6|2559|2555.5|2556|2552.7|387
1618469700000|2021-04-15 06:55:00|2556.9|2553.4|2557.9|2554.4|2558.5|2555.1|2556.3|2552.8|371
1618470000000|2021-04-15 07:00:00|2558|2554.5|2559|2555.5|2560.1|2556.8|2557.1|2553.9|454
1618470300000|2021-04-15 07:05:00|2558.9|2555.4|2559.1|2555.6|2559.9|2557.6|2557.8|2554.8|422
1618470600000|2021-04-15 07:10:00|2559.2|2555.7|2557.2|2555.2|2559.3|2556.6|2555.8|2553.2|322
1618470900000|2021-04-15 07:15:00|2557.1|2555.1|2557.2|2555.2|2559.4|2556.4|2555.9|2553.2|356
1618471200000|2021-04-15 07:20:00|2557.3|2555.3|2557.7|2554.2|2559.5|2556|2556.2|2553.4|337
1618471500000|2021-04-15 07:25:00|2557.9|2554.4|2558|2554.5|2559.8|2557|2557.6|2554.1|328
1618471800000|2021-04-15 07:30:00|2558.3|2554.8|2560|2556.5|2561.1|2557.6|2558.1|2554.8|363
1618472100000|2021-04-15 07:35:00|2559.9|2556.4|2558.9|2555.4|2560.5|2557|2558.5|2555|265
1618472400000|2021-04-15 07:40:00|2558.8|2555.3|2555.4|2551.9|2559|2555.5|2554.7|2551.9|306
1618472700000|2021-04-15 07:45:00|2555.6|2552.1|2555|2551.5|2556|2553.4|2554|2551.2|324
1618473000000|2021-04-15 07:50:00|2555.2|2551.7|2552.6|2549.1|2555.8|2553.1|2551.8|2548.8|339
1618473300000|2021-04-15 07:55:00|2552.7|2549.2|2552.8|2549.3|2553.8|2551.1|2551.4|2548.5|318
1618473600000|2021-04-15 08:00:00|2552.7|2549.2|2551.4|2549.4|2554.2|2551.5|2550.9|2548.1|348
1618473900000|2021-04-15 08:05:00|2552.3|2548.8|2552.5|2549|2552.9|2550.1|2550.6|2547.6|305
1618474200000|2021-04-15 08:10:00|2552.6|2549.1|2553.8|2550.3|2555|2551.9|2552.3|2548.8|345
1618474500000|2021-04-15 08:15:00|2553.7|2550.2|2554.2|2550.7|2554.7|2551.9|2551.8|2548.9|412
1618474800000|2021-04-15 08:20:00|2554.1|2550.6|2554.1|2550.6|2555.2|2552.4|2552.5|2549.1|329
1618475100000|2021-04-15 08:25:00|2554|2550.5|2554.2|2550.7|2555.8|2552.8|2552.8|2549.9|366
1618475400000|2021-04-15 08:30:00|2554.3|2550.8|2556.2|2552.7|2556.4|2553.6|2551.6|2548.9|382
1618475700000|2021-04-15 08:35:00|2556.3|2552.8|2559.2|2555.7|2559.4|2556.8|2554.8|2552.1|297
1618476000000|2021-04-15 08:40:00|2559.1|2555.6|2560.9|2557.4|2561.8|2558.7|2557.9|2554.9|300
1618476300000|2021-04-15 08:45:00|2561|2557.5|2560.1|2556.6|2561.2|2557.7|2557.8|2554.3|377
1618476600000|2021-04-15 08:50:00|2560|2556.5|2560.1|2556.6|2561|2557.5|2558.8|2555.5|345
1618476900000|2021-04-15 08:55:00|2560.2|2556.7|2561.9|2559.9|2562.8|2560|2558.9|2556|332
1618477200000|2021-04-15 09:00:00|2561.7|2559.7|2561.1|2559.1|2564.6|2562.6|2561.1|2558.4|321
1618477500000|2021-04-15 09:05:00|2561.2|2559.2|2559.6|2557.6|2562.3|2560.2|2559.2|2556.4|327
1618477800000|2021-04-15 09:10:00|2559.5|2557.5|2562.9|2559.4|2563.2|2560.4|2558.7|2556|256
1618478100000|2021-04-15 09:15:00|2563.1|2559.6|2563.3|2561.3|2565.3|2562.6|2562.6|2559.5|261
1618478400000|2021-04-15 09:20:00|2563.4|2561.4|2563.9|2561.9|2566|2563.4|2562.8|2559.8|406
1618478700000|2021-04-15 09:25:00|2564|2562|2562.7|2560.7|2564.5|2562.5|2561.3|2558.8|338
1618479000000|2021-04-15 09:30:00|2562.6|2560.6|2562.8|2560.8|2564.5|2561.8|2561.1|2558.6|322
1618479300000|2021-04-15 09:35:00|2562.7|2560.7|2564.2|2562.2|2566.1|2563.2|2562.7|2559.8|288
1618479600000|2021-04-15 09:40:00|2564.1|2562.1|2563.5|2560|2565.3|2562.4|2562.3|2559.7|254
1618479900000|2021-04-15 09:45:00|2563.6|2560.1|2562.6|2560.6|2563.9|2560.8|2560.2|2557|362
1618480200000|2021-04-15 09:50:00|2562.7|2560.7|2562.5|2559|2564.2|2561.2|2562.1|2559|273
1618480500000|2021-04-15 09:55:00|2561.8|2559.8|2560.7|2557.2|2563.6|2560.5|2559.9|2556.9|354
1618480800000|2021-04-15 10:00:00|2560.6|2557.1|2560.2|2558.2|2562.5|2559.8|2560|2557|367
1618481100000|2021-04-15 10:05:00|2560.1|2558.1|2560.1|2556.6|2561.1|2558.4|2557.7|2555.1|349
1618481400000|2021-04-15 10:10:00|2559.5|2557.5|2561.2|2559.2|2562.7|2559.6|2559.2|2556.4|243
1618481700000|2021-04-15 10:15:00|2561.3|2559.3|2561.3|2559.3|2563.1|2560.5|2560.4|2558|271
1618482000000|2021-04-15 10:20:00|2561.4|2559.4|2563.6|2560.1|2564.1|2561.6|2560.7|2558.1|293
1618482300000|2021-04-15 10:25:00|2563.5|2560|2563.2|2559.7|2563.8|2561.3|2561.2|2558.3|248
1618482600000|2021-04-15 10:30:00|2563.1|2559.6|2560.2|2556.7|2563.5|2560.9|2559.3|2556.4|273
1618482900000|2021-04-15 10:35:00|2560.3|2556.8|2557.4|2555.4|2560.3|2557.6|2557.2|2554.5|254
1618483200000|2021-04-15 10:40:00|2557.5|2555.5|2558.7|2555.2|2560.5|2557.9|2557.3|2554.5|282
1618483500000|2021-04-15 10:45:00|2558.5|2555|2558|2556|2559.2|2556.4|2556.7|2554.3|334
1618483800000|2021-04-15 10:50:00|2558.2|2556.2|2559.5|2556|2559.9|2557.1|2557.3|2555.2|218
1618484100000|2021-04-15 10:55:00|2559.6|2556.1|2557.6|2554.1|2559.7|2556.2|2554.8|2552.1|336
1618484400000|2021-04-15 11:00:00|2557.5|2554|2558.4|2554.9|2561.1|2558.5|2556.8|2553.3|404
1618484700000|2021-04-15 11:05:00|2558.5|2555|2556.9|2554.9|2558.6|2556.1|2554.8|2552.1|349
1618485000000|2021-04-15 11:10:00|2556.8|2554.8|2555.1|2553.1|2558.9|2556.2|2554.7|2552.4|379
1618485300000|2021-04-15 11:15:00|2555.3|2553.3|2557.5|2554|2557.7|2555|2554.8|2552|320
1618485600000|2021-04-15 11:20:00|2557|2553.5|2554.3|2552.3|2557.5|2554.6|2554.1|2552.1|343
1618485900000|2021-04-15 11:25:00|2554.2|2552.2|2552.4|2550.4|2555.4|2553.4|2551.8|2549.8|246
1618486200000|2021-04-15 11:30:00|2552.6|2550.6|2552.8|2550.8|2554.7|2552.3|2551.5|2549.1|291
1618486500000|2021-04-15 11:35:00|2552.6|2550.6|2550|2546.5|2554.4|2551.7|2548.2|2545.7|279
1618486800000|2021-04-15 11:40:00|2550.5|2547|2550.2|2548.2|2550.5|2548.3|2547.6|2545|286
1618487100000|2021-04-15 11:45:00|2550.3|2548.3|2548.8|2546.8|2550.3|2548.3|2547.9|2544.7|294
1618487400000|2021-04-15 11:50:00|2548.7|2546.7|2545.8|2543.8|2549.2|2547|2545.4|2543.4|337
1618487700000|2021-04-15 11:55:00|2545.9|2543.9|2547.3|2545.3|2549.1|2546.5|2545.9|2543.5|428
1618488000000|2021-04-15 12:00:00|2548|2546|2552.2|2550.2|2552.6|2550.6|2547.9|2545.9|441
1618488300000|2021-04-15 12:05:00|2552.3|2550.3|2560.1|2558.1|2562.6|2559.9|2552.2|2550.2|469
1618488600000|2021-04-15 12:10:00|2560.2|2558.2|2565.4|2563.4|2566.2|2564.2|2559.2|2557.2|401
1618488900000|2021-04-15 12:15:00|2565.7|2563.7|2565.2|2563.2|2568.7|2565.9|2564.7|2561.6|433
1618489200000|2021-04-15 12:20:00|2566.5|2563|2567.5|2564|2569.6|2566.9|2565.4|2562.5|463
1618489500000|2021-04-15 12:25:00|2566.3|2564.3|2563|2559.5|2567.7|2564.7|2561.2|2558.1|440
1618489800000|2021-04-15 12:30:00|2562.3|2558.8|2564.7|2561.2|2569.6|2566.9|2557|2553.5|840
1618490100000|2021-04-15 12:35:00|2564.9|2561.4|2560.5|2558.5|2565.2|2562.8|2559.4|2556.2|628
1618490400000|2021-04-15 12:40:00|2560.6|2558.6|2558.7|2556.7|2562|2560|2555.1|2552.7|576
1618490700000|2021-04-15 12:45:00|2558.8|2556.8|2559.6|2556.1|2562.5|2559.7|2557.7|2554.6|601
1618491000000|2021-04-15 12:50:00|2559.5|2556|2558.7|2556.7|2560.6|2557.8|2555.8|2553.3|492
1618491300000|2021-04-15 12:55:00|2558.5|2556.5|2556.5|2554.5|2558.8|2556.8|2556|2554|486
1618491600000|2021-04-15 13:00:00|2556.7|2554.7|2556.4|2554.4|2566.6|2564.6|2554.6|2552.4|803
1618491900000|2021-04-15 13:05:00|2556.5|2554.5|2558.8|2556.8|2559.7|2557.7|2554|2552|573
1618492200000|2021-04-15 13:10:00|2559.8|2557.8|2559.4|2555.9|2562.4|2560.4|2556.9|2554.9|533
1618492500000|2021-04-15 13:15:00|2559.6|2556.1|2561.1|2559.1|2564|2561.7|2558.8|2555.6|545
1618492800000|2021-04-15 13:20:00|2561|2559|2561|2559|2563.3|2561.3|2559.8|2557.8|538
1618493100000|2021-04-15 13:25:00|2561.1|2559.1|2563.5|2561.5|2564.3|2561.9|2560.2|2558.2|551
1618493400000|2021-04-15 13:30:00|2563.7|2561.7|2576.6|2573.1|2578.8|2575.3|2562.3|2559.8|833
1618493700000|2021-04-15 13:35:00|2576.3|2572.8|2577.4|2573.9|2579.5|2576.4|2570.8|2568.5|833
1618494000000|2021-04-15 13:40:00|2577.5|2574|2576.6|2573.1|2581.4|2578.7|2575.3|2572.3|1029
1618494300000|2021-04-15 13:45:00|2576.8|2573.3|2576.2|2574.2|2579.7|2577.5|2575.2|2572.4|1005
1618494600000|2021-04-15 13:50:00|2576.5|2574.5|2575.6|2573.6|2584.1|2581.3|2575.1|2571.6|1142
1618494900000|2021-04-15 13:55:00|2575.7|2573.7|2578.3|2574.8|2578.3|2575.4|2569.7|2566.2|1021
1618495200000|2021-04-15 14:00:00|2578.7|2575.2|2586|2582.5|2587.4|2583.9|2578.5|2575.2|995
1618495500000|2021-04-15 14:05:00|2586.1|2582.6|2586.4|2584.4|2587.9|2585.6|2581.2|2579.2|1059
1618495800000|2021-04-15 14:10:00|2586.5|2584.5|2590.5|2588.5|2591.6|2589|2584.6|2582|1157
1618496100000|2021-04-15 14:15:00|2590.4|2588.4|2588.9|2586.9|2593.3|2591.3|2587.5|2584.7|1149
1618496400000|2021-04-15 14:20:00|2589.1|2587.1|2587.7|2585.7|2594.6|2592.2|2587.2|2584.9|1056
1618496700000|2021-04-15 14:25:00|2587.8|2585.8|2589.3|2587.3|2592.1|2590.1|2587.3|2584.9|758
1618497000000|2021-04-15 14:30:00|2589.4|2587.4|2590.1|2586.6|2591.3|2588.9|2586.6|2584|754
1618497300000|2021-04-15 14:35:00|2590.2|2586.7|2595.2|2593.2|2597.1|2595.1|2589.5|2586.7|662
1618497600000|2021-04-15 14:40:00|2595.1|2593.1|2592|2590|2597.2|2595.2|2591.3|2588.4|948
1618497900000|2021-04-15 14:45:00|2592.1|2590.1|2590.4|2588.4|2593.7|2591.7|2589.7|2587.7|696
1618498200000|2021-04-15 14:50:00|2590.3|2588.3|2589.1|2587.1|2591|2589|2585.1|2582.6|515
1618498500000|2021-04-15 14:55:00|2589.3|2587.3|2590.5|2588.5|2592.6|2590.1|2589.2|2587.2|500
1618498800000|2021-04-15 15:00:00|2590.6|2588.6|2591.5|2589.5|2591.5|2589.5|2587.9|2585.9|534
1618499100000|2021-04-15 15:05:00|2591.4|2589.4|2592.6|2590.6|2595.9|2593.9|2590.9|2588.9|515
1618499400000|2021-04-15 15:10:00|2592.4|2590.4|2591.2|2589.2|2595.7|2593.7|2590.6|2588.6|527
1618499700000|2021-04-15 15:15:00|2591.1|2589.1|2591.9|2589.9|2593|2590.3|2589.4|2587.1|624
1618500000000|2021-04-15 15:20:00|2592|2590|2595.9|2593.9|2596.7|2594|2591.7|2589.7|633
1618500300000|2021-04-15 15:25:00|2595.8|2593.8|2595.2|2593.2|2598.3|2596.3|2595|2593|502
1618500600000|2021-04-15 15:30:00|2595.3|2593.3|2594.2|2592.2|2596.5|2594.5|2594.2|2592.2|449
1618500900000|2021-04-15 15:35:00|2594.3|2592.3|2594.2|2592.2|2598.5|2596.5|2592.3|2590.3|575
1618501200000|2021-04-15 15:40:00|2594.3|2592.3|2595.9|2593.9|2597|2595|2594.2|2592.2|371
1618501500000|2021-04-15 15:45:00|2596|2594|2595|2593|2596|2594|2593.1|2590.7|476
1618501800000|2021-04-15 15:50:00|2595.2|2593.2|2597.9|2595.9|2598.1|2596.1|2595|2592.8|490
1618502100000|2021-04-15 15:55:00|2598|2596|2595.1|2593.1|2600.4|2597.7|2594.9|2592.4|441
1618502400000|2021-04-15 16:00:00|2595.2|2593.2|2596.4|2594.4|2600.5|2597.7|2595.2|2593.1|508
1618502700000|2021-04-15 16:05:00|2596.2|2594.2|2597.1|2595.1|2598.7|2596.3|2595.9|2593.1|458
1618503000000|2021-04-15 16:10:00|2597.2|2595.2|2597.9|2595.9|2599.6|2597|2597.2|2594.9|391
1618503300000|2021-04-15 16:15:00|2597.8|2595.8|2599.4|2597.4|2600.7|2598.1|2597.8|2595.2|322
1618503600000|2021-04-15 16:20:00|2599.3|2597.3|2596.2|2594.2|2600.4|2597.7|2595.9|2593.3|320
1618503900000|2021-04-15 16:25:00|2596|2594|2595.7|2593.7|2597|2594.4|2595.1|2592.5|254
1618504200000|2021-04-15 16:30:00|2595.8|2593.8|2594.7|2592.7|2596.3|2593.8|2593.8|2591.1|336
1618504500000|2021-04-15 16:35:00|2594.6|2592.6|2594.6|2592.6|2596.4|2593.2|2593.9|2591|414
1618504800000|2021-04-15 16:40:00|2594.5|2592.5|2596|2594|2596.9|2594.1|2593.5|2590.8|229
1618505100000|2021-04-15 16:45:00|2596.1|2594.1|2596.1|2592.6|2597.4|2594.6|2594.8|2592.2|269
1618505400000|2021-04-15 16:50:00|2596|2592.5|2592.9|2590.9|2597.1|2593.6|2592.4|2590.4|269
1618505700000|2021-04-15 16:55:00|2592.7|2590.7|2595.2|2593.2|2595.9|2593.9|2592.4|2590.4|372
1618506000000|2021-04-15 17:00:00|2595.4|2593.4|2594.2|2592.2|2595.7|2593.7|2592.6|2590|379
1618506300000|2021-04-15 17:05:00|2594.3|2592.3|2592.3|2590.3|2594.6|2592.3|2592|2590|402
1618506600000|2021-04-15 17:10:00|2592.2|2590.2|2592.1|2588.6|2593.6|2590.9|2590.7|2587.9|502
1618506900000|2021-04-15 17:15:00|2592.3|2588.8|2591.8|2589.8|2592.7|2590.5|2590.7|2588.7|308
1618507200000|2021-04-15 17:20:00|2591.9|2589.9|2589.1|2587.1|2592.7|2590.3|2587.8|2585.8|368
1618507500000|2021-04-15 17:25:00|2588.9|2586.9|2587.7|2585.7|2589.2|2587.2|2587.7|2585.7|303
1618507800000|2021-04-15 17:30:00|2587.6|2585.6|2587.1|2585.1|2588.9|2586.6|2585.9|2583.9|392
1618508100000|2021-04-15 17:35:00|2587|2585|2589.2|2587.2|2589.2|2587.2|2587|2584.9|256
1618508400000|2021-04-15 17:40:00|2589.1|2587.1|2589|2587|2589.1|2587.1|2587.1|2585.1|276
1618508700000|2021-04-15 17:45:00|2588.9|2586.9|2589.9|2587.9|2590.4|2588.4|2588.4|2586.4|206
1618509000000|2021-04-15 17:50:00|2589.8|2587.8|2588.8|2586.8|2591.7|2588.4|2588.3|2586|258
1618509300000|2021-04-15 17:55:00|2588.9|2586.9|2589.4|2587.4|2590.7|2588.3|2588.6|2586.6|294
1618509600000|2021-04-15 18:00:00|2589.3|2587.3|2592.1|2590.1|2593|2590.4|2588.8|2586.3|389
1618509900000|2021-04-15 18:05:00|2592.2|2590.2|2593.7|2591.7|2593.9|2591.9|2592|2589.7|285
1618510200000|2021-04-15 18:10:00|2593.8|2591.8|2593.4|2591.4|2593.8|2591.8|2592.2|2589.5|267
1618510500000|2021-04-15 18:15:00|2593.3|2591.3|2592.3|2590.3|2594.5|2592|2592.1|2589.6|232
1618510800000|2021-04-15 18:20:00|2592.4|2590.4|2591.1|2589.1|2593.3|2590.9|2590.4|2587.6|278
1618511100000|2021-04-15 18:25:00|2591|2589|2593|2591|2593.7|2591.7|2590.5|2588.2|271
1618511400000|2021-04-15 18:30:00|2593.1|2591.1|2593.1|2591.1|2593.8|2591.5|2591|2588.9|285
1618511700000|2021-04-15 18:35:00|2593|2591|2591.9|2589.9|2594.2|2591.5|2590.6|2588.6|247
1618512000000|2021-04-15 18:40:00|2591.8|2589.8|2591.4|2589.4|2592.3|2590.1|2590.7|2588.3|224
1618512300000|2021-04-15 18:45:00|2591.3|2589.3|2591.3|2589.3|2592.2|2589.7|2590.5|2588.2|205
1618512600000|2021-04-15 18:50:00|2591.4|2589.4|2592.4|2590.4|2592.4|2590.4|2590.9|2588.9|192
1618512900000|2021-04-15 18:55:00|2592.1|2590.1|2591.3|2589.3|2592.8|2590.4|2590.7|2588.7|153
1618513200000|2021-04-15 19:00:00|2591.4|2589.4|2592|2590|2592.5|2590.5|2590.9|2588.9|208
1618513500000|2021-04-15 19:05:00|2592.1|2590.1|2591.2|2589.2|2592.5|2590.5|2591|2589|194
1618513800000|2021-04-15 19:10:00|2591.1|2589.1|2590.4|2588.4|2591.2|2589.2|2589.6|2587.6|196
1618514100000|2021-04-15 19:15:00|2590.7|2588.7|2591.7|2589.7|2592.3|2590.3|2590.6|2588.6|252
1618514400000|2021-04-15 19:20:00|2591.8|2589.8|2588.4|2586.4|2591.9|2589.9|2588.3|2586.3|275
1618514700000|2021-04-15 19:25:00|2588.5|2586.5|2587.9|2585.9|2588.9|2586.9|2587.6|2585.6|247
1618515000000|2021-04-15 19:30:00|2588.1|2586.1|2587.7|2585.7|2588.2|2586.2|2587|2585|191
1618515300000|2021-04-15 19:35:00|2587.8|2585.8|2586|2584|2587.8|2585.8|2585.9|2583.3|215
1618515600000|2021-04-15 19:40:00|2586.1|2584.1|2587|2585|2587.3|2585.3|2585.6|2583.6|206
1618515900000|2021-04-15 19:45:00|2587.1|2585.1|2587|2585|2588.1|2586.1|2586.6|2584.6|172
1618516200000|2021-04-15 19:50:00|2587.1|2585.1|2587.3|2585.3|2588.3|2586.3|2586.9|2584.9|202
1618516500000|2021-04-15 19:55:00|2587.4|2585.4|2589.8|2587.8|2589.8|2587.8|2587.2|2585.2|253
1618516800000|2021-04-15 20:00:00|2589.4|2587.4|2589.9|2587.9|2590.4|2587.9|2588.7|2586.7|191
1618517100000|2021-04-15 20:05:00|2589.8|2587.8|2589.3|2587.3|2589.8|2587.8|2589.2|2587.2|83
1618517400000|2021-04-15 20:10:00|2589.2|2587.2|2587.9|2585.9|2589.2|2587.2|2587.6|2585.6|110
1618517700000|2021-04-15 20:15:00|2588.1|2586.1|2587.4|2585.4|2589|2586.1|2587.3|2584.6|149
1618518000000|2021-04-15 20:20:00|2588.4|2584.9|2588.4|2584.9|2588.9|2585.5|2586.8|2584.2|170
1618518300000|2021-04-15 20:25:00|2587.4|2585.4|2588.2|2584.7|2588.6|2585.4|2586.2|2583.7|132
1618518600000|2021-04-15 20:30:00|2588.3|2584.8|2589.1|2585.6|2589.6|2586.5|2587.4|2584.8|171
1618518900000|2021-04-15 20:35:00|2589.2|2585.7|2588.4|2584.9|2589.3|2585.9|2587.5|2584.6|132
1618519200000|2021-04-15 20:40:00|2588.5|2585|2587.9|2584.4|2589.3|2586|2587.3|2584.2|197
1618519500000|2021-04-15 20:45:00|2587.8|2584.3|2586.6|2583.1|2588.2|2585.5|2586.4|2582.9|163
1618519800000|2021-04-15 20:50:00|2586.7|2583.2|2586.4|2582.9|2587.3|2583.8|2584.4|2581.5|202
1618520100000|2021-04-15 20:55:00|2586.3|2582.8|2586.5|2583|2586.9|2583.5|2584.9|2579.8|149
1618524000000|2021-04-15 22:00:00|2588|2584.5|2587.9|2584.4|2588.5|2585|2586.4|2582.9|167
1618524300000|2021-04-15 22:05:00|2587.7|2584.2|2587.8|2584.3|2589.6|2585.5|2586.6|2582.1|167
1618524600000|2021-04-15 22:10:00|2587.6|2584.1|2588.6|2585.1|2589.3|2585.5|2586.2|2580.4|174
1618524900000|2021-04-15 22:15:00|2588.2|2584.7|2588.4|2584.9|2589.1|2585.7|2587|2580.5|145
1618525200000|2021-04-15 22:20:00|2588.2|2584.7|2588.6|2585.1|2589.9|2586.4|2586.6|2583.1|240
1618525500000|2021-04-15 22:25:00|2589|2585.5|2588.8|2585.3|2589.5|2586|2586.7|2583.2|151
1618525800000|2021-04-15 22:30:00|2588.7|2585.2|2588|2584.5|2589.9|2586.4|2587.2|2583.7|165
1618526100000|2021-04-15 22:35:00|2589.2|2585.7|2587.1|2583.6|2589.2|2585.7|2586.6|2583.1|150
1618526400000|2021-04-15 22:40:00|2586.9|2583.4|2585.9|2582.4|2587.5|2584|2585.9|2582.4|168
1618526700000|2021-04-15 22:45:00|2586|2582.5|2586.1|2582.6|2587.4|2583.9|2585.2|2581.7|121
1618527000000|2021-04-15 22:50:00|2585.9|2582.4|2585.6|2582.1|2586.8|2583.3|2584.1|2580.7|151
1618527300000|2021-04-15 22:55:00|2585.5|2582|2584.6|2581.1|2585.9|2583|2583.4|2578.8|160
1618527600000|2021-04-15 23:00:00|2584.8|2581.3|2584.8|2582.8|2586.3|2583.2|2583.7|2579.3|282
1618527900000|2021-04-15 23:05:00|2585.6|2582.1|2585.3|2581.8|2585.7|2582.6|2583.6|2580.1|191
1618528200000|2021-04-15 23:10:00|2585.4|2581.9|2585.4|2581.9|2585.7|2583.5|2584.4|2581.5|89
1618528500000|2021-04-15 23:15:00|2585.3|2581.8|2585.2|2581.7|2585.6|2582.6|2584.1|2581.2|113
1618528800000|2021-04-15 23:20:00|2585.1|2581.6|2585.1|2581.6|2585.4|2582.6|2584.3|2581|65
1618529100000|2021-04-15 23:25:00|2585.2|2581.7|2585.6|2582.1|2585.9|2583.1|2584.5|2581.6|98
1618529400000|2021-04-15 23:30:00|2585.5|2582|2586.4|2582.9|2586.6|2583.1|2584.7|2581.7|94
1618529700000|2021-04-15 23:35:00|2586.3|2582.8|2585.9|2582.4|2586.7|2583.3|2585.3|2582.3|87
1618530000000|2021-04-15 23:40:00|2585.8|2582.3|2586.2|2582.7|2586.6|2583.6|2584.9|2582|101
1618530300000|2021-04-15 23:45:00|2586.1|2582.6|2587|2583.5|2587.5|2584.4|2585.4|2581.9|155
1618530600000|2021-04-15 23:50:00|2586.9|2583.4|2586.5|2583|2587.1|2583.6|2584.7|2581.6|129
1618530900000|2021-04-15 23:55:00|2586.7|2583.2|2586.3|2582.8|2586.7|2583.3|2585|2581.5|160
1618531200000|2021-04-16 00:00:00|2586.2|2582.7|2588.5|2585|2590.2|2586.7|2585.8|2582.3|433
1618531500000|2021-04-16 00:05:00|2588.7|2585.2|2588.4|2584.9|2589.2|2585.7|2586.8|2583.9|302
1618531800000|2021-04-16 00:10:00|2588.3|2584.8|2587.1|2583.6|2589.8|2586.3|2586.5|2583|274
1618532100000|2021-04-16 00:15:00|2587.2|2583.7|2586.9|2583.4|2588.1|2584.8|2585.9|2583|221
1618532400000|2021-04-16 00:20:00|2587|2583.5|2587.7|2584.2|2588.2|2585.3|2586.8|2583.4|283
1618532700000|2021-04-16 00:25:00|2587.6|2584.1|2585.5|2582|2588|2584.5|2584.9|2581.6|322
1618533000000|2021-04-16 00:30:00|2585.4|2581.9|2585.5|2582|2586.3|2583.2|2584.4|2581.7|276
1618533300000|2021-04-16 00:35:00|2585.6|2582.1|2584.4|2580.9|2586.5|2583.7|2584.3|2580.8|258
1618533600000|2021-04-16 00:40:00|2584.9|2581.4|2585.3|2581.8|2585.5|2582.7|2583.6|2580.8|245
1618533900000|2021-04-16 00:45:00|2585.1|2581.6|2583.7|2580.2|2585.8|2582.3|2583.1|2579.8|258
1618534200000|2021-04-16 00:50:00|2583.6|2580.1|2584.9|2581.4|2585.1|2581.9|2582.6|2579.6|291
1618534500000|2021-04-16 00:55:00|2585|2581.5|2583.2|2579.7|2585|2581.8|2582.4|2579.4|249
1618534800000|2021-04-16 01:00:00|2583.1|2579.6|2581|2577.5|2587.9|2584.4|2580|2576.5|898
1618535100000|2021-04-16 01:05:00|2581.1|2577.6|2586.4|2582.9|2588|2584.7|2579.8|2576.4|606
1618535400000|2021-04-16 01:10:00|2586.5|2583|2585.9|2582.4|2589.5|2586.6|2585.2|2582.3|482
1618535700000|2021-04-16 01:15:00|2586|2582.5|2583.3|2581.3|2588.1|2585.3|2583.3|2580.6|516
1618536000000|2021-04-16 01:20:00|2583.4|2581.4|2585.2|2581.7|2586.1|2582.9|2582.6|2579.5|488
1618536300000|2021-04-16 01:25:00|2585.1|2581.6|2585.1|2581.6|2585.7|2582.4|2583.2|2579.7|409
1618536600000|2021-04-16 01:30:00|2585.2|2581.7|2581|2577.5|2586.3|2583.4|2580.7|2577.5|447
1618536900000|2021-04-16 01:35:00|2581.1|2577.6|2584.6|2581.1|2584.8|2581.7|2580.6|2577.6|516
1618537200000|2021-04-16 01:40:00|2584.7|2581.2|2584.4|2580.9|2584.8|2582.1|2581.1|2577.6|542
1618537500000|2021-04-16 01:45:00|2584.3|2580.8|2585.3|2581.8|2585.5|2582.6|2582.6|2579.5|420
1618537800000|2021-04-16 01:50:00|2585.2|2581.7|2585.1|2581.6|2586.3|2583.4|2584.2|2581.2|279
1618538100000|2021-04-16 01:55:00|2585|2581.5|2582.5|2579|2585.3|2581.8|2580.9|2578.2|309
1618538400000|2021-04-16 02:00:00|2582.1|2578.6|2582|2578.5|2583.2|2580|2580.3|2577.3|397
1618538700000|2021-04-16 02:05:00|2581.9|2578.4|2579.5|2576|2582.3|2578.8|2578.2|2575.2|505
1618539000000|2021-04-16 02:10:00|2579.6|2576.1|2581.2|2577.7|2581.3|2577.8|2577.9|2575|460
1618539300000|2021-04-16 02:15:00|2581.1|2577.6|2580.1|2576.6|2581.7|2578.2|2579.5|2576.5|276
1618539600000|2021-04-16 02:20:00|2580.4|2576.9|2578.8|2576.8|2580.6|2577.2|2578.2|2575.2|254
1618539900000|2021-04-16 02:25:00|2578.7|2576.7|2577.8|2574.3|2579.8|2576.8|2576.8|2573.9|256
1618540200000|2021-04-16 02:30:00|2577.9|2574.4|2578.7|2575.2|2579.3|2576.3|2576.7|2573.2|401
1618540500000|2021-04-16 02:35:00|2578.6|2575.1|2581.3|2577.8|2581.9|2578.4|2577.4|2574.4|405
1618540800000|2021-04-16 02:40:00|2581.4|2577.9|2579.4|2575.9|2581.9|2578.4|2577.4|2574.3|354
1618541100000|2021-04-16 02:45:00|2579.3|2575.8|2580.7|2577.2|2581.6|2578.1|2578.5|2575|340
1618541400000|2021-04-16 02:50:00|2580.8|2577.3|2582|2578.5|2583.4|2580.5|2579.5|2576.1|368
1618541700000|2021-04-16 02:55:00|2582.1|2578.6|2582.4|2578.9|2583|2580|2581.3|2578.2|301
1618542000000|2021-04-16 03:00:00|2582.2|2578.7|2583|2579.5|2583.6|2581|2581.5|2578.5|365
1618542300000|2021-04-16 03:05:00|2583.1|2579.6|2583.5|2580|2583.6|2580.8|2580.5|2577.7|307
1618542600000|2021-04-16 03:10:00|2583.4|2579.9|2584.4|2580.9|2585.1|2581.9|2582.2|2579.2|365
1618542900000|2021-04-16 03:15:00|2584.3|2580.8|2584.8|2581.3|2584.8|2581.3|2583.6|2580.1|215
1618543200000|2021-04-16 03:20:00|2584.9|2581.4|2586|2582.5|2586.2|2583.7|2584.1|2581.2|219
1618543500000|2021-04-16 03:25:00|2585.9|2582.4|2584.3|2580.8|2586|2583.3|2584|2580.5|273
1618543800000|2021-04-16 03:30:00|2584.2|2580.7|2583.3|2579.8|2584.4|2581.6|2582.6|2579.1|176
1618544100000|2021-04-16 03:35:00|2583.4|2579.9|2583.7|2580.2|2584|2580.5|2583.1|2579.6|150
1618544400000|2021-04-16 03:40:00|2583.8|2580.3|2583.3|2579.8|2583.8|2580.6|2582.5|2579.7|118
1618544700000|2021-04-16 03:45:00|2583.2|2579.7|2583.2|2579.7|2583.5|2580.6|2582.1|2579.1|123
1618545000000|2021-04-16 03:50:00|2583.3|2579.8|2583.1|2579.6|2583.6|2580.4|2582|2579.1|118
1618545300000|2021-04-16 03:55:00|2583.2|2579.7|2583.1|2579.6|2583.7|2580.5|2582.5|2579.1|104
1618545600000|2021-04-16 04:00:00|2583|2579.5|2585.3|2581.8|2585.5|2582|2582.3|2578.8|229
1618545900000|2021-04-16 04:05:00|2585.2|2581.7|2584|2580.5|2585.6|2582.9|2583.2|2580.3|241
1618546200000|2021-04-16 04:10:00|2584.1|2580.6|2584.4|2582.4|2585|2582.5|2583.5|2580.3|165
1618546500000|2021-04-16 04:15:00|2584.5|2582.5|2584.4|2580.9|2584.9|2582.5|2583.9|2580.6|136
1618546800000|2021-04-16 04:20:00|2584.5|2581|2585.3|2581.8|2585.5|2582.8|2583.9|2580.6|121
1618547100000|2021-04-16 04:25:00|2584.9|2581.4|2585.9|2582.4|2585.9|2583.1|2584.3|2581|126
1618547400000|2021-04-16 04:30:00|2586.1|2582.6|2587|2583.5|2587.5|2584|2585.1|2582.2|150
1618547700000|2021-04-16 04:35:00|2586.6|2583.1|2586.3|2582.8|2586.8|2583.8|2585.2|2582.4|134
1618548000000|2021-04-16 04:40:00|2586.1|2582.6|2586.3|2582.8|2586.4|2582.9|2585.2|2581.7|138
1618548300000|2021-04-16 04:45:00|2586.4|2582.9|2587|2583.5|2587.1|2584.6|2585.3|2582.3|151
1618548600000|2021-04-16 04:50:00|2587.1|2583.6|2588.7|2585.2|2589|2586.2|2586.3|2583.1|194
1618548900000|2021-04-16 04:55:00|2588.8|2585.3|2588.6|2586.6|2589.1|2586.7|2587.4|2584.4|192
1618549200000|2021-04-16 05:00:00|2588.7|2586.7|2589.6|2586.1|2590.5|2587.8|2588.2|2585.5|211
1618549500000|2021-04-16 05:05:00|2590|2586.5|2587.9|2584.4|2590.5|2587.7|2587|2584.2|176
1618549800000|2021-04-16 05:10:00|2587.8|2584.3|2587.2|2583.7|2587.8|2585.1|2586.7|2583.2|136
1618550100000|2021-04-16 05:15:00|2587.3|2583.8|2587.7|2584.2|2587.8|2584.9|2586.6|2583.6|190
1618550400000|2021-04-16 05:20:00|2587.6|2584.1|2589.7|2586.2|2591.1|2587.9|2587.1|2584.1|210
1618550700000|2021-04-16 05:25:00|2589.6|2586.1|2588.7|2585.2|2589.8|2586.8|2588|2584.5|178
1618551000000|2021-04-16 05:30:00|2588.8|2585.3|2588.8|2585.3|2591.5|2588.6|2587|2583.5|546
1618551300000|2021-04-16 05:35:00|2588.7|2585.2|2591.4|2587.9|2592.4|2589.2|2588.7|2585.2|517
1618551600000|2021-04-16 05:40:00|2591.5|2588|2589.2|2585.7|2591.8|2589.1|2588.4|2585.1|395
1618551900000|2021-04-16 05:45:00|2589.5|2586|2590.8|2587.3|2592.1|2589.3|2588.6|2585.7|425
1618552200000|2021-04-16 05:50:00|2590.5|2587|2592.8|2589.3|2593.2|2589.7|2589.8|2586.4|359
1618552500000|2021-04-16 05:55:00|2592.7|2589.2|2593|2589.5|2593.7|2590.6|2591.3|2587.8|418
1618552800000|2021-04-16 06:00:00|2593.2|2589.7|2589|2585.5|2593.3|2589.8|2588|2584.6|513
1618553100000|2021-04-16 06:05:00|2589.2|2585.7|2589.8|2586.3|2590.7|2587.9|2587.9|2584.4|508
1618553400000|2021-04-16 06:10:00|2589.9|2586.4|2591.6|2588.1|2591.9|2588.4|2587.5|2584.1|457
1618553700000|2021-04-16 06:15:00|2591.7|2588.2|2588.7|2585.2|2592.6|2589.3|2588.7|2585.2|412
1618554000000|2021-04-16 06:20:00|2588.5|2585|2588.2|2584.7|2588.8|2585.7|2586.3|2582.8|492
1618554300000|2021-04-16 06:25:00|2587.9|2584.4|2581.5|2578|2588.7|2585.2|2581.4|2577.9|466
1618554600000|2021-04-16 06:30:00|2581.6|2578.1|2582.7|2579.2|2583.1|2580.4|2580.2|2577.5|568
1618554900000|2021-04-16 06:35:00|2582.6|2579.1|2582.7|2579.2|2583.1|2580.3|2579.9|2577.1|569
1618555200000|2021-04-16 06:40:00|2582.6|2579.1|2582.9|2579.4|2583.7|2580.7|2581.6|2578.7|334
1618555500000|2021-04-16 06:45:00|2583|2579.5|2582|2578.5|2583.7|2580.2|2579.3|2577|466
1618555800000|2021-04-16 06:50:00|2582.2|2578.7|2580.9|2577.4|2583.6|2580.2|2580.4|2576.9|413
1618556100000|2021-04-16 06:55:00|2581|2577.5|2582.3|2578.8|2583.2|2580.1|2579.9|2576.9|443
1618556400000|2021-04-16 07:00:00|2582.4|2578.9|2586.1|2584.1|2587.5|2584.7|2580.8|2578.2|494
1618556700000|2021-04-16 07:05:00|2586|2584|2588.3|2586.3|2590|2587.3|2585.5|2583.1|358
1618557000000|2021-04-16 07:10:00|2588.4|2586.4|2591.6|2588.1|2591.6|2589|2588.4|2586.4|396
1618557300000|2021-04-16 07:15:00|2591.5|2588|2589.3|2585.8|2591.8|2588.7|2588|2584.9|500
1618557600000|2021-04-16 07:20:00|2589.4|2585.9|2591|2587.5|2591.2|2588.8|2588.8|2585.3|386
1618557900000|2021-04-16 07:25:00|2590.9|2587.4|2590.8|2587.3|2591.4|2587.9|2588.4|2585.6|488
1618558200000|2021-04-16 07:30:00|2590.4|2586.9|2586.7|2584.7|2591.1|2587.6|2586.6|2583.8|490
1618558500000|2021-04-16 07:35:00|2586.8|2584.8|2588.5|2585|2589.1|2585.6|2585.7|2582.8|429
1618558800000|2021-04-16 07:40:00|2588.7|2585.2|2586.8|2583.3|2589.4|2586.3|2585.7|2582.2|424
1618559100000|2021-04-16 07:45:00|2587|2583.5|2586.5|2583|2587.6|2584.4|2585.2|2581.7|405
1618559400000|2021-04-16 07:50:00|2586.6|2583.1|2588.6|2585.1|2589|2585.5|2586.2|2582.7|332
1618559700000|2021-04-16 07:55:00|2588.5|2585|2590.6|2587.1|2591.4|2587.9|2587.7|2584.2|477
1618560000000|2021-04-16 08:00:00|2590.5|2587|2589|2585.5|2590.5|2587|2586.2|2582.7|564
1618560300000|2021-04-16 08:05:00|2589.1|2585.6|2590.7|2588.7|2591.5|2589|2588.7|2585.2|360
1618560600000|2021-04-16 08:10:00|2590.6|2588.6|2594.2|2590.7|2594.2|2591.3|2590.3|2588.3|297
1618560900000|2021-04-16 08:15:00|2594.5|2591|2596.4|2592.9|2597|2593.9|2593|2590.3|422
1618561200000|2021-04-16 08:20:00|2596.5|2593|2596.1|2592.6|2596.6|2593.7|2593.6|2590.3|406
1618561500000|2021-04-16 08:25:00|2596|2592.5|2594.3|2590.8|2596.7|2593.8|2594.3|2590.8|341
1618561800000|2021-04-16 08:30:00|2594.2|2590.7|2594.1|2590.6|2594.9|2592.2|2593|2590.4|244
1618562100000|2021-04-16 08:35:00|2593.9|2590.4|2594|2590.5|2594.7|2591.8|2592.4|2589.4|337
1618562400000|2021-04-16 08:40:00|2593.9|2590.4|2591.5|2588|2595.2|2591.7|2591.1|2587.6|385
1618562700000|2021-04-16 08:45:00|2591.6|2588.1|2592.3|2588.8|2593.1|2590.3|2591|2587.5|351
1618563000000|2021-04-16 08:50:00|2592.4|2588.9|2594.1|2590.6|2594.8|2591.3|2591.7|2588.8|319
1618563300000|2021-04-16 08:55:00|2594|2590.5|2594.1|2590.6|2594.5|2591.7|2592|2588.7|402
1618563600000|2021-04-16 09:00:00|2593.9|2590.4|2594.6|2592.6|2595.7|2593.2|2593.2|2590.3|365
1618563900000|2021-04-16 09:05:00|2594.5|2592.5|2596.1|2594.1|2597.6|2594.8|2593.4|2590.6|323
1618564200000|2021-04-16 09:10:00|2596|2594|2594.7|2591.2|2597|2594.3|2593.8|2591.1|357
1618564500000|2021-04-16 09:15:00|2594.8|2591.3|2594.9|2591.4|2596.2|2594.2|2593.5|2591|401
1618564800000|2021-04-16 09:20:00|2595.1|2591.6|2593.5|2590|2595.2|2592.3|2591.6|2588.9|316
1618565100000|2021-04-16 09:25:00|2593.4|2589.9|2595.4|2591.9|2595.7|2592.5|2593.1|2589.8|382
1618565400000|2021-04-16 09:30:00|2595.3|2591.8|2596.2|2592.7|2597.4|2594.7|2594|2591.3|373
1618565700000|2021-04-16 09:35:00|2596.1|2592.6|2598|2594.5|2598.9|2595.8|2595.5|2592.6|343
1618566000000|2021-04-16 09:40:00|2597.8|2594.3|2599.9|2596.4|2600.4|2597.9|2597|2593.8|341
1618566300000|2021-04-16 09:45:00|2599.8|2596.3|2599.3|2597.3|2600.3|2597.8|2598.9|2595.9|263
1618566600000|2021-04-16 09:50:00|2599.2|2597.2|2604|2600.5|2605|2602.4|2599|2596|645
1618566900000|2021-04-16 09:55:00|2603.9|2600.4|2607.1|2603.6|2607.2|2604.2|2600.6|2598|530
1618567200000|2021-04-16 10:00:00|2607.2|2603.7|2604.7|2602.7|2607.8|2604.8|2604.6|2602.5|362
1618567500000|2021-04-16 10:05:00|2604.8|2602.8|2607.7|2604.2|2610|2607.1|2603.8|2601.2|512
1618567800000|2021-04-16 10:10:00|2607.8|2604.3|2605.2|2603.2|2607.8|2605.2|2604.9|2602.2|430
1618568100000|2021-04-16 10:15:00|2605.3|2603.3|2607.3|2605.3|2608.4|2605.8|2604.6|2601.9|433
1618568400000|2021-04-16 10:20:00|2607.2|2605.2|2606.8|2603.3|2613.4|2610.8|2606|2603.2|555
1618568700000|2021-04-16 10:25:00|2607|2603.5|2609.7|2607.7|2611.6|2609.2|2605.8|2602.9|406
1618569000000|2021-04-16 10:30:00|2609.8|2607.8|2612.8|2610.8|2613.5|2610.9|2608|2605.2|472
1618569300000|2021-04-16 10:35:00|2613.7|2610.2|2611.6|2608.1|2614.5|2612.2|2610.9|2607.9|374
1618569600000|2021-04-16 10:40:00|2611.5|2608|2613.8|2610.3|2616.4|2613.2|2611.2|2608|477
1618569900000|2021-04-16 10:45:00|2613.7|2610.2|2614|2610.5|2614.3|2611.7|2611|2608.1|485
1618570200000|2021-04-16 10:50:00|2614.1|2610.6|2616.3|2612.8|2616.6|2613.8|2612.7|2609.7|592
1618570500000|2021-04-16 10:55:00|2616.5|2613|2618.2|2614.7|2618.8|2615.9|2615.5|2612.4|539
1618570800000|2021-04-16 11:00:00|2618.4|2614.9|2614|2610.5|2618.8|2616.1|2613.5|2610.3|667
1618571100000|2021-04-16 11:05:00|2614.1|2610.6|2612.7|2610.7|2614.8|2611.4|2611.5|2608.8|515
1618571400000|2021-04-16 11:10:00|2613.7|2610.2|2615.6|2612.1|2615.7|2612.9|2612.9|2610.1|373
1618571700000|2021-04-16 11:15:00|2615.7|2612.2|2616.1|2614.1|2617.4|2614.7|2614.6|2611.9|344
1618572000000|2021-04-16 11:20:00|2616.3|2614.3|2615.6|2612.1|2616.8|2614.3|2611.5|2608.6|439
1618572300000|2021-04-16 11:25:00|2615.3|2611.8|2616.4|2614.4|2617.6|2614.6|2612.8|2610.6|359
1618572600000|2021-04-16 11:30:00|2617.4|2613.9|2615.2|2613.2|2617.7|2614.9|2613.8|2611.8|497
1618572900000|2021-04-16 11:35:00|2615.3|2613.3|2616.2|2614.2|2617.3|2614.7|2614.4|2611.6|395
1618573200000|2021-04-16 11:40:00|2616.1|2614.1|2615.8|2613.8|2617|2614.8|2613.9|2611|443
1618573500000|2021-04-16 11:45:00|2615.9|2613.9|2616.9|2614.9|2617.7|2615.1|2614.3|2612|336
1618573800000|2021-04-16 11:50:00|2617.9|2614.4|2620.8|2617.3|2624.3|2621.1|2616.5|2614.4|605
1618574100000|2021-04-16 11:55:00|2620.5|2617|2622|2618.5|2623.3|2620.9|2619|2616.4|555
1618574400000|2021-04-16 12:00:00|2621.8|2618.3|2623.8|2621.8|2625.4|2622.8|2619.2|2616.7|750
1618574700000|2021-04-16 12:05:00|2623.7|2621.7|2626.9|2624.9|2628.2|2625.5|2622.8|2620.5|622
1618575000000|2021-04-16 12:10:00|2627|2625|2630|2628|2631.3|2629.3|2626.7|2624.1|731
1618575300000|2021-04-16 12:15:00|2630.1|2628.1|2622.6|2620.6|2631.5|2629.5|2622.4|2620.2|594
1618575600000|2021-04-16 12:20:00|2622.8|2620.8|2620.8|2618.8|2623.2|2621.2|2617.7|2614.5|763
1618575900000|2021-04-16 12:25:00|2621|2619|2622.5|2619|2625.7|2623.3|2618.7|2616.1|668
1618576200000|2021-04-16 12:30:00|2622.4|2618.9|2625.2|2623.2|2626.7|2624.1|2620.2|2617.3|701
1618576500000|2021-04-16 12:35:00|2625.1|2623.1|2625.1|2623.1|2627.6|2624.9|2624.5|2622|694
1618576800000|2021-04-16 12:40:00|2625.5|2623.5|2618.2|2616.2|2626.3|2623.9|2618.1|2616.1|668
1618577100000|2021-04-16 12:45:00|2618.3|2616.3|2618.5|2616.5|2620|2617.6|2616.2|2614.1|594
1618577400000|2021-04-16 12:50:00|2618.4|2616.4|2619.3|2617.3|2620.8|2617.9|2617.7|2615.3|633
1618577700000|2021-04-16 12:55:00|2619.4|2617.4|2624.8|2622.8|2624.9|2622.9|2618.4|2616.4|545
1618578000000|2021-04-16 13:00:00|2625.1|2623.1|2620.8|2618.8|2625.4|2623.4|2619.2|2617|902
1618578300000|2021-04-16 13:05:00|2621.1|2619.1|2613.7|2611.7|2624.5|2621|2613.1|2609.8|971
1618578600000|2021-04-16 13:10:00|2613.6|2611.6|2612.7|2610.7|2617.8|2615.3|2611.5|2609.5|820
1618578900000|2021-04-16 13:15:00|2612.6|2610.6|2611.9|2609.9|2615.8|2612.9|2609.7|2607.7|822
1618579200000|2021-04-16 13:20:00|2612|2610|2610.9|2608.9|2612.8|2610.3|2608.7|2606.7|562
1618579500000|2021-04-16 13:25:00|2611|2609|2609.1|2607.1|2611.8|2609.2|2607.9|2605.9|498
1618579800000|2021-04-16 13:30:00|2609.4|2607.4|2603.4|2601.4|2610.1|2608.1|2600.4|2597.7|724
1618580100000|2021-04-16 13:35:00|2603.6|2601.6|2605.9|2603.9|2609.4|2607.2|2602.5|2600.3|888
1618580400000|2021-04-16 13:40:00|2606|2604|2605.8|2602.3|2606.9|2604.9|2602.7|2599.9|921
1618580700000|2021-04-16 13:45:00|2605.2|2603.2|2609.7|2607.7|2610.8|2608.2|2603.1|2600.4|817
1618581000000|2021-04-16 13:50:00|2609.9|2607.9|2605.2|2603.2|2612.3|2609.3|2604.7|2602.2|811
1618581300000|2021-04-16 13:55:00|2605.4|2603.4|2595.7|2592.2|2606|2603.7|2594.4|2591.6|869
1618581600000|2021-04-16 14:00:00|2596.1|2592.6|2596.9|2594.9|2599.6|2597|2595.9|2592.5|916
1618581900000|2021-04-16 14:05:00|2597.2|2595.2|2602.9|2600.9|2603.9|2600.9|2597.2|2594.7|680
1618582200000|2021-04-16 14:10:00|2602.8|2600.8|2605|2601.5|2606.2|2603.6|2601.9|2598.8|602
1618582500000|2021-04-16 14:15:00|2605.1|2601.6|2609.9|2606.4|2610.6|2607.9|2602.8|2599.3|618
1618582800000|2021-04-16 14:20:00|2609.6|2606.1|2607.7|2604.2|2609.6|2607.1|2606.9|2604.1|635
1618583100000|2021-04-16 14:25:00|2608|2604.5|2606.7|2603.2|2610.1|2607.4|2606.4|2602.9|520
1618583400000|2021-04-16 14:30:00|2606.6|2603.1|2605.7|2602.2|2608.5|2605.8|2605|2602.1|490
1618583700000|2021-04-16 14:35:00|2605.8|2602.3|2601.8|2598.3|2606|2602.8|2600.2|2597|557
1618584000000|2021-04-16 14:40:00|2601.9|2598.4|2598.2|2596.2|2603.2|2600.5|2597.7|2595.6|572
1618584300000|2021-04-16 14:45:00|2598.3|2596.3|2602.2|2600.2|2603.2|2600.7|2597.7|2595.3|532
1618584600000|2021-04-16 14:50:00|2602.1|2600.1|2602.5|2600.5|2603.5|2601.5|2600.8|2598.8|505
1618584900000|2021-04-16 14:55:00|2602.6|2600.6|2606.1|2604.1|2607.4|2604.6|2602.4|2600.4|434
1618585200000|2021-04-16 15:00:00|2606|2604|2606.8|2603.3|2607|2604.6|2603.7|2601.6|408
1618585500000|2021-04-16 15:05:00|2606.1|2604.1|2607.2|2605.2|2608.7|2605.9|2605.2|2602.8|471
1618585800000|2021-04-16 15:10:00|2607.1|2605.1|2605.9|2603.9|2608.7|2606.7|2605.9|2603.4|445
1618586100000|2021-04-16 15:15:00|2605.8|2603.8|2605.5|2603.5|2607.6|2605.6|2605.5|2602.8|392
1618586400000|2021-04-16 15:20:00|2605.4|2603.4|2605.8|2603.8|2607|2605|2605|2603|242
1618586700000|2021-04-16 15:25:00|2605.7|2603.7|2606.7|2604.7|2607.6|2605.6|2605.2|2603.2|301
1618587000000|2021-04-16 15:30:00|2606.5|2604.5|2604.6|2602.6|2607|2605|2604.6|2602.6|308
1618587300000|2021-04-16 15:35:00|2604.7|2602.7|2605.5|2603.5|2606.1|2604.1|2604.5|2602.5|256
1618587600000|2021-04-16 15:40:00|2605.6|2603.6|2603.9|2601.9|2605.6|2603.6|2603|2601|239
1618587900000|2021-04-16 15:45:00|2603.8|2601.8|2606.4|2604.4|2606.6|2604.6|2602.8|2600.2|320
1618588200000|2021-04-16 15:50:00|2606.3|2604.3|2606.8|2604.8|2606.9|2604.9|2605.3|2602.8|318
1618588500000|2021-04-16 15:55:00|2606.7|2604.7|2606|2604|2607.4|2605.4|2604.7|2602|263
1618588800000|2021-04-16 16:00:00|2606.1|2604.1|2604.7|2602.7|2608.7|2606.3|2604.3|2602.3|307
1618589100000|2021-04-16 16:05:00|2604.6|2602.6|2606.1|2604.1|2606.8|2604.8|2603.6|2601.5|287
1618589400000|2021-04-16 16:10:00|2606|2604|2606.2|2604.2|2607|2604.9|2604.9|2602.9|281
1618589700000|2021-04-16 16:15:00|2606.3|2604.3|2604.4|2602.4|2606.5|2604.5|2604.2|2602.2|271
1618590000000|2021-04-16 16:20:00|2604.3|2602.3|2604.7|2602.7|2605.1|2603.1|2602.7|2600|348
1618590300000|2021-04-16 16:25:00|2604.6|2602.6|2603.7|2601.7|2604.8|2602.8|2601.2|2599.1|315
1618590600000|2021-04-16 16:30:00|2603.6|2601.6|2602.5|2600.5|2604.1|2602.1|2601.6|2599.5|283
1618590900000|2021-04-16 16:35:00|2602.6|2600.6|2602.7|2600.7|2603.8|2601.1|2600.5|2598.5|273
1618591200000|2021-04-16 16:40:00|2602.9|2600.9|2604.4|2602.4|2604.8|2602.8|2602.4|2600.4|302
1618591500000|2021-04-16 16:45:00|2604.5|2602.5|2605.2|2603.2|2605.5|2603.5|2603.5|2601.5|353
1618591800000|2021-04-16 16:50:00|2605.3|2603.3|2605.7|2603.7|2606.1|2604.1|2603.4|2601.4|315
1618592100000|2021-04-16 16:55:00|2605.5|2603.5|2607.8|2605.8|2608.7|2605.9|2605.5|2603.5|343
1618592400000|2021-04-16 17:00:00|2607.7|2605.7|2607.6|2605.6|2609.1|2606.6|2606.8|2604.8|302
1618592700000|2021-04-16 17:05:00|2607.8|2605.8|2608.6|2606.6|2609.8|2607.6|2607.3|2605.2|225
1618593000000|2021-04-16 17:10:00|2608.5|2606.5|2606.9|2604.9|2609.1|2606.8|2606.4|2604.1|184
1618593300000|2021-04-16 17:15:00|2607.1|2605.1|2607.6|2605.6|2608.1|2606.1|2606.7|2604.7|219
1618593600000|2021-04-16 17:20:00|2607.5|2605.5|2604.7|2602.7|2608.4|2606.4|2604.1|2601.7|374
1618593900000|2021-04-16 17:25:00|2604.6|2602.6|2605.5|2603.5|2606.1|2604.1|2604.3|2602|380
1618594200000|2021-04-16 17:30:00|2605.6|2603.6|2605.4|2603.4|2605.6|2603.6|2603.5|2601.4|253
1618594500000|2021-04-16 17:35:00|2605.3|2603.3|2603.5|2601.5|2606.2|2603.7|2603.4|2600.8|190
1618594800000|2021-04-16 17:40:00|2603.6|2601.6|2602.5|2600.5|2604.9|2602.3|2602.4|2600.1|223
1618595100000|2021-04-16 17:45:00|2602.6|2600.6|2603.1|2601.1|2604.1|2601.4|2602.2|2599.8|175
1618595400000|2021-04-16 17:50:00|2603.2|2601.2|2603.5|2601.5|2604.7|2602.4|2603|2600.6|152
1618595700000|2021-04-16 17:55:00|2603.6|2601.6|2601.7|2599.7|2603.9|2601.9|2601.5|2599.2|150
1618596000000|2021-04-16 18:00:00|2601.8|2599.8|2602.5|2600.5|2604.1|2601.6|2600.6|2598.6|235
1618596300000|2021-04-16 18:05:00|2602.2|2600.2|2602.6|2600.6|2603.9|2601.3|2601.5|2599.1|216
1618596600000|2021-04-16 18:10:00|2602.5|2600.5|2601.7|2599.7|2603.3|2601.3|2601.6|2599.6|137
1618596900000|2021-04-16 18:15:00|2601.8|2599.8|2603.1|2601.1|2603.7|2601.2|2601.2|2599.2|216
1618597200000|2021-04-16 18:20:00|2603.2|2601.2|2603.1|2601.1|2604.3|2601.7|2602.4|2600|166
1618597500000|2021-04-16 18:25:00|2603|2601|2602.3|2600.3|2603.8|2601.8|2602.1|2599.8|180
1618597800000|2021-04-16 18:30:00|2602.2|2600.2|2602.6|2600.6|2603|2600.7|2601.6|2599.2|141
1618598100000|2021-04-16 18:35:00|2602.7|2600.7|2602.2|2600.2|2602.9|2600.9|2601.6|2599.2|142
1618598400000|2021-04-16 18:40:00|2602.3|2600.3|2602.3|2600.3|2602.9|2600.9|2601.7|2599.4|153
1618598700000|2021-04-16 18:45:00|2602.4|2600.4|2604.4|2602.4|2605.5|2602.5|2601.9|2599.3|208
1618599000000|2021-04-16 18:50:00|2604.5|2602.5|2605.9|2603.9|2606.6|2604|2604.4|2602.4|164
1618599300000|2021-04-16 18:55:00|2605.8|2603.8|2605.8|2603.8|2607|2604.2|2605.1|2602.5|254
1618599600000|2021-04-16 19:00:00|2605.5|2603.5|2606.6|2603.1|2607|2604|2605.2|2602.5|266
1618599900000|2021-04-16 19:05:00|2606.5|2603|2604.3|2602.3|2607.1|2604|2604.1|2601.4|194
1618600200000|2021-04-16 19:10:00|2604.2|2602.2|2604.7|2601.2|2605|2602.4|2602.1|2599.6|174
1618600500000|2021-04-16 19:15:00|2604.6|2601.1|2603.5|2601.5|2605.4|2602.9|2603.1|2600.2|230
1618600800000|2021-04-16 19:20:00|2603.4|2601.4|2603.1|2601.1|2604.8|2602|2602.7|2600.1|231
1618601100000|2021-04-16 19:25:00|2603|2601|2603.3|2601.3|2604.3|2601.7|2602.4|2599.7|155
1618601400000|2021-04-16 19:30:00|2603.2|2601.2|2602.5|2600.5|2604.7|2601.9|2601.7|2599.1|208
1618601700000|2021-04-16 19:35:00|2602.4|2600.4|2600|2598|2603.3|2600.6|2599.5|2596.6|170
1618602000000|2021-04-16 19:40:00|2600.1|2598.1|2599.3|2595.8|2600.4|2598.1|2598.5|2595.6|232
1618602300000|2021-04-16 19:45:00|2599.2|2595.7|2596.8|2593.3|2599.4|2596.4|2595.6|2592.8|282
1618602600000|2021-04-16 19:50:00|2596.9|2593.4|2595.9|2592.4|2596.9|2593.8|2594.5|2591.6|244
1618602900000|2021-04-16 19:55:00|2595.8|2592.3|2598.4|2594.9|2598.6|2595.7|2594.9|2592.3|397
1618603200000|2021-04-16 20:00:00|2598.3|2594.8|2597.2|2593.7|2598.4|2594.9|2596.4|2593.6|149
1618603500000|2021-04-16 20:05:00|2597.1|2593.6|2596.2|2592.7|2597.3|2593.8|2595.7|2592.2|123
1618603800000|2021-04-16 20:10:00|2596.1|2592.6|2596.5|2593|2596.8|2593.5|2595.5|2592.2|112
1618604100000|2021-04-16 20:15:00|2596.6|2593.1|2596.4|2592.9|2596.9|2593.4|2596.1|2592.6|110
1618604400000|2021-04-16 20:20:00|2596.2|2592.7|2596.4|2592.9|2597.8|2594.3|2595.3|2591.8|203
1618604700000|2021-04-16 20:25:00|2596|2592.5|2596.5|2593|2597.3|2593.8|2595.4|2591.9|144
1618605000000|2021-04-16 20:30:00|2597|2593.5|2596.3|2592.8|2597.7|2594.2|2595.1|2591.6|166
1618605300000|2021-04-16 20:35:00|2596.5|2593|2596.1|2592.6|2596.8|2593.4|2594.7|2591.2|150
1618605600000|2021-04-16 20:40:00|2596|2592.5|2595.9|2592.4|2597|2593.5|2594.3|2590.8|171
1618605900000|2021-04-16 20:45:00|2595.5|2592|2596.5|2593|2598.7|2593.9|2595|2589.9|132
1618606200000|2021-04-16 20:50:00|2596.3|2592.8|2596.6|2593.1|2599.7|2594|2595.7|2589.8|165
1618606500000|2021-04-16 20:55:00|2596.5|2593|2601.5|2591.6|2603.2|2596.3|2595.7|2590.9|218
1618783200000|2021-04-18 22:00:00|2601.4|2597.9|2594.8|2591.3|2602.8|2598.1|2594.5|2587.8|287
1618783500000|2021-04-18 22:05:00|2594.6|2591.1|2594|2590.5|2596.2|2592.2|2593.2|2588.6|238
1618783800000|2021-04-18 22:10:00|2593.9|2590.4|2593.7|2590.2|2595.6|2592.1|2593.2|2589.8|146
1618784100000|2021-04-18 22:15:00|2593.8|2590.3|2595|2591.5|2596.2|2592.7|2593.8|2590.3|141
1618784400000|2021-04-18 22:20:00|2594.8|2591.3|2596|2592.5|2597.3|2593.8|2594.8|2591.3|157
1618784700000|2021-04-18 22:25:00|2596.2|2592.7|2595.3|2591.8|2599.1|2593.9|2594.6|2591.1|192
1618785000000|2021-04-18 22:30:00|2595.4|2591.9|2594.9|2591.4|2596.5|2593.8|2594.1|2591.3|185
1618785300000|2021-04-18 22:35:00|2594.8|2591.3|2595.7|2592.2|2596|2593.4|2593.6|2590.4|161
1618785600000|2021-04-18 22:40:00|2595.8|2592.3|2594.6|2591.1|2595.9|2593.2|2593.7|2590.6|137
1618785900000|2021-04-18 22:45:00|2594.2|2590.7|2593.9|2590.4|2595.6|2593.2|2593.1|2590.2|130
1618786200000|2021-04-18 22:50:00|2593.8|2590.3|2594.5|2591|2595.2|2592.3|2592.6|2589.7|135
1618786500000|2021-04-18 22:55:00|2594.4|2590.9|2593.9|2590.4|2594.9|2591.7|2593.1|2590.2|107
1618786800000|2021-04-18 23:00:00|2593.8|2590.3|2596.5|2593|2597.1|2594.1|2592.3|2588.8|247
1618787100000|2021-04-18 23:05:00|2596.4|2592.9|2597.4|2593.9|2598.6|2595.7|2596.2|2592.9|186
1618787400000|2021-04-18 23:10:00|2597.7|2594.2|2598.4|2594.9|2599.2|2596.2|2596.1|2593.4|189
1618787700000|2021-04-18 23:15:00|2598.3|2594.8|2600.7|2597.2|2601.1|2597.6|2596|2593.3|190
1618788000000|2021-04-18 23:20:00|2600.6|2597.1|2598.9|2595.4|2602.3|2598.8|2597.7|2595.1|287
1618788300000|2021-04-18 23:25:00|2599|2595.5|2599.1|2595.6|2599.9|2596.7|2598.1|2594.9|202
1618788600000|2021-04-18 23:30:00|2599|2595.5|2600.1|2596.6|2600.3|2596.8|2597.7|2594.4|212
1618788900000|2021-04-18 23:35:00|2600.2|2596.7|2599.3|2595.8|2600.8|2597.3|2598.1|2595|155
1618789200000|2021-04-18 23:40:00|2599.2|2595.7|2598.3|2594.8|2599.8|2596.4|2597.5|2594.1|175
1618789500000|2021-04-18 23:45:00|2598.4|2594.9|2596.8|2593.3|2598.7|2595.4|2595.8|2592.9|183
1618789800000|2021-04-18 23:50:00|2596.6|2593.1|2597.7|2594.2|2597.9|2594.4|2596.6|2593.1|160
1618790100000|2021-04-18 23:55:00|2597.2|2593.7|2594.6|2591.1|2597.5|2594|2593.8|2590.6|273
1618790400000|2021-04-19 00:00:00|2594.5|2591|2593.9|2591.9|2596.6|2593.4|2593.1|2590.3|423
1618790700000|2021-04-19 00:05:00|2594.9|2591.4|2596.9|2593.4|2597.1|2593.6|2593.1|2590.3|276
1618791000000|2021-04-19 00:10:00|2596.7|2593.2|2598.3|2594.8|2600.7|2597.6|2596.2|2592.7|343
1618791300000|2021-04-19 00:15:00|2598.2|2594.7|2600.1|2596.6|2600.3|2596.8|2597.6|2594.7|265
1618791600000|2021-04-19 00:20:00|2599|2597|2599.9|2597.9|2601.5|2598.1|2598.7|2595.9|215
1618791900000|2021-04-19 00:25:00|2600.1|2598.1|2605.1|2601.6|2605.4|2601.9|2600.1|2597.3|308
1618792200000|2021-04-19 00:30:00|2605.2|2601.7|2607.7|2604.2|2608.4|2604.9|2602.5|2600.1|344
1618792500000|2021-04-19 00:35:00|2607.6|2604.1|2609.3|2605.8|2610.6|2607.1|2605.9|2603.4|439
1618792800000|2021-04-19 00:40:00|2609.4|2605.9|2608.3|2604.8|2610.2|2606.8|2605.4|2602.6|361
1618793100000|2021-04-19 00:45:00|2608.2|2604.7|2610.7|2607.2|2612.7|2609.6|2606.5|2603.9|429
1618793400000|2021-04-19 00:50:00|2610.8|2607.3|2610.1|2606.6|2612.6|2609.1|2608.9|2605.8|522
1618793700000|2021-04-19 00:55:00|2609.8|2606.3|2608.6|2605.1|2611.3|2607.8|2607.4|2604.5|331
1618794000000|2021-04-19 01:00:00|2609.1|2605.6|2602|2598.5|2611.9|2609|2601.3|2598|762
1618794300000|2021-04-19 01:05:00|2602.1|2598.6|2592|2588.5|2603.2|2600.1|2591.3|2587.8|687
1618794600000|2021-04-19 01:10:00|2591.9|2588.4|2584.2|2580.7|2594.2|2591.1|2584.1|2579.4|805
1618794900000|2021-04-19 01:15:00|2584.1|2580.6|2584.3|2580.8|2587.5|2584|2580.3|2577.1|881
1618795200000|2021-04-19 01:20:00|2584.1|2580.6|2582.6|2579.1|2586.9|2583.4|2581.2|2577.7|607
1618795500000|2021-04-19 01:25:00|2582.4|2578.9|2579.7|2576.2|2582.4|2579.3|2572.4|2568.9|895
1618795800000|2021-04-19 01:30:00|2579.5|2576|2574.5|2571|2579.5|2576|2574|2570.5|733
1618796100000|2021-04-19 01:35:00|2574.4|2570.9|2581.3|2577.8|2581.3|2577.8|2572.1|2568.7|719
1618796400000|2021-04-19 01:40:00|2581.4|2577.9|2583.3|2579.8|2583.6|2580.6|2578.7|2576|578
1618796700000|2021-04-19 01:45:00|2583.4|2579.9|2584.2|2580.7|2585.2|2582.1|2582.2|2578.7|584
1618797000000|2021-04-19 01:50:00|2584.3|2580.8|2581.8|2578.3|2585.9|2583.2|2581|2577.7|540
1618797300000|2021-04-19 01:55:00|2581|2579|2580.8|2577.3|2582.4|2579.5|2579.2|2576.2|495
1618797600000|2021-04-19 02:00:00|2580.9|2577.4|2585.1|2581.6|2585.9|2582.9|2579.9|2576.7|622
1618797900000|2021-04-19 02:05:00|2584.9|2581.4|2584.8|2581.3|2586.4|2583.7|2583.9|2580.4|512
1618798200000|2021-04-19 02:10:00|2584.9|2581.4|2584.2|2580.7|2586.5|2583.6|2583.7|2580.2|526
1618798500000|2021-04-19 02:15:00|2583.9|2580.4|2582.8|2579.3|2584.5|2581.4|2582.1|2579|350
1618798800000|2021-04-19 02:20:00|2582.9|2579.4|2585.8|2582.3|2585.9|2582.6|2582.5|2579.4|291
1618799100000|2021-04-19 02:25:00|2586|2582.5|2583.8|2580.3|2586|2582.8|2582.7|2579.7|301
1618799400000|2021-04-19 02:30:00|2583.9|2580.4|2585.8|2582.3|2586.1|2583.4|2582.7|2579.2|408
1618799700000|2021-04-19 02:35:00|2585.7|2582.2|2586.3|2582.8|2586.4|2583.1|2583.6|2580.6|324
1618800000000|2021-04-19 02:40:00|2586.2|2582.7|2583.7|2581.7|2586.6|2583.4|2582.5|2579.7|415
1618800300000|2021-04-19 02:45:00|2583.9|2581.9|2587.4|2583.9|2587.5|2584|2583|2580.1|407
1618800600000|2021-04-19 02:50:00|2587.5|2584|2589.6|2586.1|2590.9|2588.1|2586.9|2583.6|485
1618800900000|2021-04-19 02:55:00|2589.5|2586|2588.3|2584.8|2589.9|2587.1|2585.3|2582.6|359
1618801200000|2021-04-19 03:00:00|2588.4|2584.9|2588.6|2585.1|2589.2|2586.1|2586.1|2583.1|375
1618801500000|2021-04-19 03:05:00|2588.5|2585|2587|2583.5|2588.8|2585.8|2585.6|2582.8|367
1618801800000|2021-04-19 03:10:00|2587.2|2583.7|2587.7|2584.2|2587.8|2585.3|2585.4|2582.6|303
1618802100000|2021-04-19 03:15:00|2586.8|2583.3|2586.9|2583.4|2588.3|2585.4|2585.5|2582.5|318
1618802400000|2021-04-19 03:20:00|2587|2583.5|2587.3|2583.8|2587.4|2584.8|2585.9|2583.2|242
1618802700000|2021-04-19 03:25:00|2587.4|2583.9|2583.7|2580.2|2587.4|2584.3|2582.1|2579.3|363
1618803000000|2021-04-19 03:30:00|2583.1|2581.1|2584.3|2580.8|2585.1|2582.2|2581.8|2579.1|241
1618803300000|2021-04-19 03:35:00|2584.4|2580.9|2583.1|2579.6|2584.8|2581.8|2582.1|2579.3|231
1618803600000|2021-04-19 03:40:00|2583.2|2579.7|2582.9|2579.4|2583.7|2580.6|2581.5|2579|122
1618803900000|2021-04-19 03:45:00|2581.9|2579.9|2583|2579.5|2583.6|2580.8|2581.8|2578.9|227
1618804200000|2021-04-19 03:50:00|2582.8|2579.3|2582.6|2579.1|2583.4|2580.3|2580.7|2578.3|198
1618804500000|2021-04-19 03:55:00|2582.9|2579.4|2582.1|2578.6|2583.2|2579.7|2581.2|2578.4|211
1618804800000|2021-04-19 04:00:00|2582|2578.5|2582.3|2578.8|2582.6|2580|2580.9|2577.9|175
1618805100000|2021-04-19 04:05:00|2582.4|2578.9|2582.1|2580.1|2582.8|2580.2|2581.1|2578.4|157
1618805400000|2021-04-19 04:10:00|2582|2580|2581.6|2579.6|2582.7|2580.2|2581.1|2578.3|155
1618805700000|2021-04-19 04:15:00|2581.8|2579.8|2581.3|2579.3|2583.4|2580.5|2581.3|2578.4|148
1618806000000|2021-04-19 04:20:00|2581.6|2579.6|2581.3|2577.8|2582.6|2579.8|2580.1|2577|163
1618806300000|2021-04-19 04:25:00|2581.2|2577.7|2581|2577.5|2581.5|2578.5|2580|2577.1|173
1618806600000|2021-04-19 04:30:00|2581.1|2577.6|2582.3|2578.8|2582.4|2579.6|2580|2577.1|194
1618806900000|2021-04-19 04:35:00|2582.4|2578.9|2582.4|2578.9|2583.3|2580.5|2581|2578.1|178
1618807200000|2021-04-19 04:40:00|2582.3|2578.8|2580.9|2577.4|2582.5|2579.5|2579.9|2577|141
1618807500000|2021-04-19 04:45:00|2581|2577.5|2582.8|2579.3|2583|2580.1|2580.1|2577.3|238
1618807800000|2021-04-19 04:50:00|2582.7|2579.2|2583.4|2579.9|2583.6|2580.6|2581.8|2579|173
1618808100000|2021-04-19 04:55:00|2583.1|2579.6|2583.4|2579.9|2583.9|2581.2|2582.6|2579.6|149
1618808400000|2021-04-19 05:00:00|2583.3|2579.8|2584.6|2581.1|2584.6|2581.6|2581.7|2578.7|223
1618808700000|2021-04-19 05:05:00|2584.5|2581|2583.6|2580.1|2584.8|2581.8|2582.3|2579.5|204
1618809000000|2021-04-19 05:10:00|2583.5|2580|2583.5|2580|2584.1|2581.4|2582.3|2579.2|204
1618809300000|2021-04-19 05:15:00|2583.4|2579.9|2581.8|2578.3|2583.9|2581.2|2580.2|2577.5|191
1618809600000|2021-04-19 05:20:00|2581.7|2578.2|2582.2|2578.7|2582.5|2579.4|2580.7|2577.6|181
1618809900000|2021-04-19 05:25:00|2582.3|2578.8|2579.6|2576.1|2582.3|2578.8|2578.7|2575.7|225
1618810200000|2021-04-19 05:30:00|2579.5|2576|2589.2|2585.7|2589.6|2586.7|2578.8|2575.3|573
1618810500000|2021-04-19 05:35:00|2589.1|2585.6|2588.4|2584.9|2590.2|2587.4|2587.1|2583.6|417
1618810800000|2021-04-19 05:40:00|2588.3|2584.8|2588|2584.5|2590.7|2587.9|2587.5|2584.2|403
1618811100000|2021-04-19 05:45:00|2588.1|2584.6|2583|2581|2588.2|2585.4|2583|2580.4|472
1618811400000|2021-04-19 05:50:00|2583.1|2581.1|2582.1|2578.6|2585.2|2582.1|2580.8|2578|493
1618811700000|2021-04-19 05:55:00|2581.4|2579.4|2583|2579.5|2584.3|2581.7|2578.4|2574.9|480
1618812000000|2021-04-19 06:00:00|2582.7|2579.2|2578|2574.5|2583.1|2579.6|2577.5|2574|622
1618812300000|2021-04-19 06:05:00|2578.1|2574.6|2580.1|2576.6|2580.5|2577.8|2576.4|2573.1|586
1618812600000|2021-04-19 06:10:00|2580|2576.5|2582.9|2579.4|2582.9|2579.7|2579.3|2575.8|474
1618812900000|2021-04-19 06:15:00|2582.7|2579.2|2582.8|2580.8|2583.4|2580.8|2580.6|2577.3|509
1618813200000|2021-04-19 06:20:00|2582.7|2580.7|2588.5|2585|2588.5|2585.3|2582|2579.3|545
1618813500000|2021-04-19 06:25:00|2588.4|2584.9|2588.6|2586.6|2590.2|2587.2|2587.7|2584.3|631
1618813800000|2021-04-19 06:30:00|2588.7|2586.7|2591.9|2588.4|2593.2|2589.8|2588.7|2585.5|612
1618814100000|2021-04-19 06:35:00|2591.7|2588.2|2588.2|2584.7|2592|2588.5|2585.4|2582.1|537
1618814400000|2021-04-19 06:40:00|2588.1|2584.6|2591.5|2588|2591.5|2588.7|2586.8|2583.3|518
1618814700000|2021-04-19 06:45:00|2591.3|2587.8|2593.8|2590.3|2594.6|2591.7|2589.5|2586.4|613
1618815000000|2021-04-19 06:50:00|2593.7|2590.2|2591.2|2587.7|2594.6|2591.1|2590.5|2587|451
1618815300000|2021-04-19 06:55:00|2591.3|2587.8|2593.4|2589.9|2593.7|2590.2|2589.5|2586.5|530
1618815600000|2021-04-19 07:00:00|2593|2589.5|2594|2590.5|2595.7|2592.8|2592.5|2589|548
1618815900000|2021-04-19 07:05:00|2594.1|2590.6|2589.3|2585.8|2594.1|2590.6|2588.6|2585.4|467
1618816200000|2021-04-19 07:10:00|2589.4|2585.9|2589.8|2586.3|2590|2587.3|2586.6|2583.8|441
1618816500000|2021-04-19 07:15:00|2589.7|2586.2|2592|2588.5|2592.2|2589.1|2588|2584.8|497
1618816800000|2021-04-19 07:20:00|2592.1|2588.6|2592.1|2588.6|2593|2590.1|2590|2587.4|459
1618817100000|2021-04-19 07:25:00|2592.2|2588.7|2589.5|2587.5|2592.4|2589.7|2587.5|2585|395
1618817400000|2021-04-19 07:30:00|2589.6|2587.6|2594.1|2592.1|2595.4|2592.8|2588.9|2586.4|392
1618817700000|2021-04-19 07:35:00|2594|2592|2593.6|2591.6|2594.7|2592.1|2591.9|2589.3|406
1618818000000|2021-04-19 07:40:00|2593.7|2591.7|2601.6|2598.1|2602.4|2599.3|2592.8|2590.8|515
1618818300000|2021-04-19 07:45:00|2601.5|2598|2605.3|2601.8|2605.5|2602|2598.6|2596.1|560
1618818600000|2021-04-19 07:50:00|2605.2|2601.7|2609.4|2605.9|2610.6|2607.1|2604.9|2601.4|592
1618818900000|2021-04-19 07:55:00|2609.5|2606|2608.9|2605.4|2610.1|2606.6|2605.3|2602.7|464
1618819200000|2021-04-19 08:00:00|2609|2605.5|2611.3|2609.3|2612.2|2609.4|2607.8|2604.7|563
1618819500000|2021-04-19 08:05:00|2611.9|2608.4|2610.7|2607.2|2612.7|2609.9|2608.9|2606.4|591
1618819800000|2021-04-19 08:10:00|2610.6|2607.1|2608.5|2605|2612.7|2609.6|2608.4|2604.9|472
1618820100000|2021-04-19 08:15:00|2608.6|2605.1|2611.6|2608.1|2611.9|2608.4|2607.5|2604.2|661
1618820400000|2021-04-19 08:20:00|2611.2|2607.7|2612.6|2609.1|2613.6|2610.5|2608.9|2605.6|598
1618820700000|2021-04-19 08:25:00|2612.4|2608.9|2611.5|2608|2613.3|2610.6|2610|2607.1|670
1618821000000|2021-04-19 08:30:00|2611.2|2607.7|2616|2614|2617.7|2615.1|2609.6|2606.9|699
1618821300000|2021-04-19 08:35:00|2616.3|2614.3|2614.5|2612.5|2618.6|2615.9|2614.2|2611.4|638
1618821600000|2021-04-19 08:40:00|2614.7|2612.7|2614.2|2610.7|2617.3|2614.6|2613.8|2610.6|558
1618821900000|2021-04-19 08:45:00|2614.6|2611.1|2612|2608.5|2614.6|2611.2|2611.2|2607.8|498
1618822200000|2021-04-19 08:50:00|2612.1|2608.6|2611.4|2607.9|2613|2610.7|2609.9|2607.2|515
1618822500000|2021-04-19 08:55:00|2611.3|2607.8|2610.4|2606.9|2611.5|2608.6|2608.7|2605.2|561
1618822800000|2021-04-19 09:00:00|2610.5|2607|2612.6|2609.1|2612.8|2609.4|2609.1|2605.6|451
1618823100000|2021-04-19 09:05:00|2612.7|2609.2|2611.2|2607.7|2612.7|2609.2|2607.8|2604.3|496
1618823400000|2021-04-19 09:10:00|2611.3|2607.8|2614.6|2612.6|2615.4|2612.6|2611|2607.5|387
1618823700000|2021-04-19 09:15:00|2614.5|2612.5|2612.8|2609.3|2615.2|2612.5|2612.4|2609.2|353
1618824000000|2021-04-19 09:20:00|2612.9|2609.4|2617.2|2615.2|2618.2|2615.7|2612.8|2609.3|421
1618824300000|2021-04-19 09:25:00|2617.3|2615.3|2618.5|2615|2620.2|2618|2617.2|2614.5|486
1618824600000|2021-04-19 09:30:00|2618.3|2614.8|2619.7|2616.2|2621.2|2617.7|2617.6|2614.1|459
1618824900000|2021-04-19 09:35:00|2619.6|2616.1|2616.9|2614.9|2620.1|2617.7|2616.6|2613.8|372
1618825200000|2021-04-19 09:40:00|2617|2615|2616.1|2614.1|2617.9|2615.3|2614.5|2611.7|415
1618825500000|2021-04-19 09:45:00|2616|2614|2615.7|2612.2|2617.7|2614.9|2613.9|2611.1|420
1618825800000|2021-04-19 09:50:00|2615|2613|2618.1|2616.1|2619.2|2616.3|2614.9|2611.9|352
1618826100000|2021-04-19 09:55:00|2618.2|2616.2|2616.5|2614.5|2619|2616.4|2616.5|2613.8|383
1618826400000|2021-04-19 10:00:00|2616.6|2614.6|2617|2613.5|2619.8|2617.4|2616.3|2613.1|356
1618826700000|2021-04-19 10:05:00|2616.7|2613.2|2619.1|2615.6|2619.8|2616.8|2615.1|2612.5|351
1618827000000|2021-04-19 10:10:00|2619|2615.5|2617.8|2614.3|2619.7|2616.5|2616.8|2614.1|298
1618827300000|2021-04-19 10:15:00|2617.9|2614.4|2618.8|2616.8|2620.8|2617.8|2616.5|2613.6|362
1618827600000|2021-04-19 10:20:00|2619|2617|2620.8|2618.8|2623.5|2620.8|2618.7|2615.9|316
1618827900000|2021-04-19 10:25:00|2620.9|2618.9|2622.3|2620.3|2623.2|2620.6|2620|2617.5|361
1618828200000|2021-04-19 10:30:00|2622.2|2620.2|2620.2|2616.7|2622.5|2620.3|2619.2|2616.5|242
1618828500000|2021-04-19 10:35:00|2620.3|2616.8|2620|2616.5|2622.6|2620.2|2618.5|2615.7|345
1618828800000|2021-04-19 10:40:00|2620.1|2616.6|2613.9|2611.9|2620.8|2617.7|2613.2|2610.7|548
1618829100000|2021-04-19 10:45:00|2614|2612|2616.8|2614.8|2617.4|2615|2612.3|2609.9|459
1618829400000|2021-04-19 10:50:00|2616.7|2614.7|2617.3|2615.3|2619|2616.3|2616.1|2613.9|417
1618829700000|2021-04-19 10:55:00|2617.4|2615.4|2618.6|2616.6|2620.1|2617.6|2617.1|2614.5|476
1618830000000|2021-04-19 11:00:00|2618.5|2616.5|2623.7|2621.7|2624.9|2622.5|2616.1|2614.1|749
1618830300000|2021-04-19 11:05:00|2623.8|2621.8|2618|2616|2624.3|2622.3|2615.8|2613.2|695
1618830600000|2021-04-19 11:10:00|2617.9|2615.9|2616.9|2614.9|2619.6|2617.1|2615.8|2613.3|445
1618830900000|2021-04-19 11:15:00|2616.8|2614.8|2613.5|2611.5|2617.7|2615.1|2613.4|2610.2|456
1618831200000|2021-04-19 11:20:00|2613.4|2611.4|2612.5|2609|2615.7|2613.5|2611.3|2608.9|510
1618831500000|2021-04-19 11:25:00|2612.6|2609.1|2610.9|2607.4|2612.7|2610.1|2609.6|2606.6|650
1618831800000|2021-04-19 11:30:00|2610.8|2607.3|2607|2605|2611|2607.5|2606.2|2602.8|584
1618832100000|2021-04-19 11:35:00|2606.8|2604.8|2608.1|2606.1|2609.3|2606.8|2604.5|2602|648
1618832400000|2021-04-19 11:40:00|2608.2|2606.2|2609.3|2605.8|2610.6|2607.7|2606.5|2603.7|489
1618832700000|2021-04-19 11:45:00|2609.2|2605.7|2606.8|2604.8|2609.8|2607.1|2604.1|2601.1|569
1618833000000|2021-04-19 11:50:00|2606.6|2604.6|2606.4|2604.4|2609.4|2606.4|2605.6|2603.1|569
1618833300000|2021-04-19 11:55:00|2606.3|2604.3|2608.2|2606.2|2608.3|2606.3|2605.3|2603.3|506
1618833600000|2021-04-19 12:00:00|2608.1|2606.1|2604.2|2602.2|2608.2|2606.2|2603.5|2601.5|417
1618833900000|2021-04-19 12:05:00|2604.3|2602.3|2600.9|2598.9|2606.5|2603.6|2600.2|2598.2|477
1618834200000|2021-04-19 12:10:00|2601|2599|2589.6|2587.6|2601.5|2599|2587.7|2585.1|725
1618834500000|2021-04-19 12:15:00|2589.7|2587.7|2590.6|2587.1|2590.6|2588.2|2579.4|2575.9|923
1618834800000|2021-04-19 12:20:00|2590.4|2586.9|2591|2587.5|2591.6|2589|2587.1|2583.6|631
1618835100000|2021-04-19 12:25:00|2590.7|2587.2|2591.6|2589.6|2592.9|2590.8|2585.6|2583|625
1618835400000|2021-04-19 12:30:00|2591.7|2589.7|2589.6|2587.6|2593.5|2591.3|2589.2|2586.6|555
1618835700000|2021-04-19 12:35:00|2589.5|2587.5|2591.9|2589.9|2593.1|2590.4|2588.2|2586.2|573
1618836000000|2021-04-19 12:40:00|2592|2590|2588.3|2584.8|2593.2|2590.5|2585|2583|472
1618836300000|2021-04-19 12:45:00|2587.6|2585.6|2591.8|2589.8|2592.5|2590.5|2587.6|2585.1|494
1618836600000|2021-04-19 12:50:00|2592.5|2589|2591.2|2589.2|2593.6|2590.8|2590|2587.4|417
1618836900000|2021-04-19 12:55:00|2591.1|2589.1|2589|2585.5|2592.8|2590.1|2587.6|2584.8|628
1618837200000|2021-04-19 13:00:00|2588.9|2585.4|2586.4|2584.4|2594|2592|2584.4|2581.8|876
1618837500000|2021-04-19 13:05:00|2586.6|2584.6|2586.4|2584.4|2590.3|2587.6|2585.4|2583.4|858
1618837800000|2021-04-19 13:10:00|2586.3|2584.3|2583.4|2581.4|2589.2|2586.5|2582.8|2579.3|896
1618838100000|2021-04-19 13:15:00|2583.2|2581.2|2573.4|2571.4|2583.4|2581.4|2572.2|2570.2|937
1618838400000|2021-04-19 13:20:00|2573.3|2571.3|2580.6|2577.1|2580.6|2577.9|2564.7|2562.7|1127
1618838700000|2021-04-19 13:25:00|2579.8|2577.8|2580.7|2578.7|2582.7|2580.7|2578.2|2575.5|683
1618839000000|2021-04-19 13:30:00|2580.5|2578.5|2582.6|2580.6|2585|2583|2580.5|2578.5|607
1618839300000|2021-04-19 13:35:00|2582.8|2580.8|2582.8|2580.8|2585.4|2583.4|2580.8|2578.8|564
1618839600000|2021-04-19 13:40:00|2582.7|2580.7|2580.5|2578.5|2585.3|2583.3|2580|2578|686
1618839900000|2021-04-19 13:45:00|2580.6|2578.6|2579.8|2577.8|2583|2581|2574.9|2572.9|764
1618840200000|2021-04-19 13:50:00|2579.7|2577.7|2584|2582|2586.6|2584.6|2579.6|2577.2|727
1618840500000|2021-04-19 13:55:00|2584.1|2582.1|2589.1|2587.1|2589.3|2587.3|2583.6|2581.6|724
1618840800000|2021-04-19 14:00:00|2588.8|2586.8|2585.1|2583.1|2590.3|2588.3|2584.4|2582.4|733
1618841100000|2021-04-19 14:05:00|2585|2583|2581|2579|2586.2|2584.2|2580.3|2577.4|684
1618841400000|2021-04-19 14:10:00|2581.1|2579.1|2581.2|2579.2|2583.7|2581.7|2578.6|2576.6|802
1618841700000|2021-04-19 14:15:00|2581.1|2579.1|2585.3|2583.3|2585.8|2583.8|2578.6|2576.1|786
1618842000000|2021-04-19 14:20:00|2585.5|2583.5|2584|2582|2585.8|2583.8|2582.2|2580.2|793
1618842300000|2021-04-19 14:25:00|2583.9|2581.9|2581.8|2579.8|2585|2583|2581.6|2579.1|551
1618842600000|2021-04-19 14:30:00|2581.7|2579.7|2584.3|2582.3|2584.7|2582.3|2580.1|2578|509
1618842900000|2021-04-19 14:35:00|2584.4|2582.4|2581.2|2579.2|2585.2|2583.2|2580.8|2578.8|518
1618843200000|2021-04-19 14:40:00|2581.1|2579.1|2584.5|2582.5|2585.3|2583.3|2581.1|2579.1|685
1618843500000|2021-04-19 14:45:00|2584.3|2582.3|2585.6|2583.6|2585.9|2583.9|2580.5|2578.5|639
1618843800000|2021-04-19 14:50:00|2585.4|2583.4|2583.7|2581.7|2586.9|2584.9|2583.7|2581.7|598
1618844100000|2021-04-19 14:55:00|2583.6|2581.6|2590.6|2588.6|2592.2|2590.2|2583.2|2581.2|628
1618844400000|2021-04-19 15:00:00|2590.7|2588.7|2587.6|2585.6|2590.8|2588.8|2586.8|2584.1|678
1618844700000|2021-04-19 15:05:00|2587.7|2585.7|2589.6|2587.6|2589.8|2587.8|2586.8|2584.8|518
1618845000000|2021-04-19 15:10:00|2589.7|2587.7|2587.6|2585.6|2589.7|2587.7|2586.5|2584.1|481
1618845300000|2021-04-19 15:15:00|2587.5|2585.5|2587.1|2585.1|2587.8|2585.8|2585.5|2583.5|333
1618845600000|2021-04-19 15:20:00|2587.2|2585.2|2585|2583|2587.7|2585.4|2585|2583|321
1618845900000|2021-04-19 15:25:00|2585.1|2583.1|2587.7|2585.7|2588.2|2585.8|2584.8|2582.8|294
1618846200000|2021-04-19 15:30:00|2587.8|2585.8|2583.3|2581.3|2587.8|2585.8|2583.3|2581.3|484
1618846500000|2021-04-19 15:35:00|2583.4|2581.4|2583.4|2581.4|2585|2583|2582.5|2580.5|381
1618846800000|2021-04-19 15:40:00|2583.5|2581.5|2581.9|2579.9|2585.2|2582.4|2581.3|2579.3|336
1618847100000|2021-04-19 15:45:00|2581.8|2579.8|2580.9|2578.9|2583.5|2581.5|2580.8|2578.8|369
1618847400000|2021-04-19 15:50:00|2580.8|2578.8|2583.8|2581.8|2583.9|2581.9|2580.7|2578.1|256
1618847700000|2021-04-19 15:55:00|2583.9|2581.9|2580.9|2578.9|2583.9|2581.9|2579.8|2577.8|321
1618848000000|2021-04-19 16:00:00|2580.7|2578.7|2579.3|2577.3|2582.3|2580.3|2578.6|2576.6|497
1618848300000|2021-04-19 16:05:00|2579.5|2577.5|2579.3|2577.3|2579.8|2577.8|2577.8|2575.8|352
1618848600000|2021-04-19 16:10:00|2579.4|2577.4|2578.5|2576.5|2579.5|2577.5|2577.9|2575.9|215
1618848900000|2021-04-19 16:15:00|2578.6|2576.6|2579.9|2577.9|2580.9|2578.9|2578.6|2576.6|295
1618849200000|2021-04-19 16:20:00|2580|2578|2577|2575|2580.8|2578|2576.5|2574.3|397
1618849500000|2021-04-19 16:25:00|2576.8|2574.8|2574.8|2571.3|2577.3|2575.3|2572.9|2570.9|353
1618849800000|2021-04-19 16:30:00|2574.2|2572.2|2567.6|2565.6|2574.2|2572.2|2564.4|2562.4|611
1618850100000|2021-04-19 16:35:00|2567.7|2565.7|2571.7|2569.7|2573.5|2570.2|2567.3|2565.3|621
1618850400000|2021-04-19 16:40:00|2571.6|2569.6|2574|2572|2574.1|2572|2570.6|2568.6|457
1618850700000|2021-04-19 16:45:00|2573.9|2571.9|2574.5|2572.5|2575.5|2573.5|2571.8|2569.8|474
1618851000000|2021-04-19 16:50:00|2574.6|2572.6|2576.5|2574.5|2577.2|2575.2|2574.5|2572.5|465
1618851300000|2021-04-19 16:55:00|2576.4|2574.4|2576|2574|2577.9|2575.7|2575.5|2573.2|448
1618851600000|2021-04-19 17:00:00|2575.9|2573.9|2576.6|2574.6|2579.2|2576.6|2575.9|2573.9|409
1618851900000|2021-04-19 17:05:00|2576.2|2574.2|2577.5|2575.5|2578.9|2576.4|2575.5|2573.5|346
1618852200000|2021-04-19 17:10:00|2577.4|2575.4|2578.3|2576.3|2580.2|2577.7|2577.4|2575.4|351
1618852500000|2021-04-19 17:15:00|2578.5|2576.5|2580.4|2578.4|2580.6|2578.6|2578.3|2575.7|283
1618852800000|2021-04-19 17:20:00|2580.5|2578.5|2580.5|2578.5|2582.7|2580.7|2579.6|2577.3|426
1618853100000|2021-04-19 17:25:00|2580.6|2578.6|2578.8|2576.8|2580.7|2578.7|2578.8|2576.8|342
1618853400000|2021-04-19 17:30:00|2579|2577|2578.5|2576.5|2579.5|2577.5|2577.2|2575.2|299
1618853700000|2021-04-19 17:35:00|2578.6|2576.6|2582.6|2580.6|2582.6|2580.6|2578.6|2576.6|266
1618854000000|2021-04-19 17:40:00|2582.5|2580.5|2581.6|2579.6|2583.5|2581.1|2581.5|2579.5|239
1618854300000|2021-04-19 17:45:00|2581.5|2579.5|2582.4|2580.4|2584|2582|2580.9|2578.9|266
1618854600000|2021-04-19 17:50:00|2582.2|2580.2|2581.1|2579.1|2582.8|2580.8|2580.5|2578.5|266
1618854900000|2021-04-19 17:55:00|2581|2579|2582.4|2580.4|2583|2581|2580.8|2578.8|254
1618855200000|2021-04-19 18:00:00|2582.6|2580.6|2582.5|2580.5|2583.6|2581|2581.4|2579.4|310
1618855500000|2021-04-19 18:05:00|2582.4|2580.4|2581.3|2579.3|2583.1|2581.1|2580.7|2578.6|256
1618855800000|2021-04-19 18:10:00|2581.2|2579.2|2579.4|2577.4|2582.3|2579.7|2579.2|2577.2|240
1618856100000|2021-04-19 18:15:00|2579.3|2577.3|2580.2|2578.2|2581.3|2579.3|2579.3|2577.3|221
1618856400000|2021-04-19 18:20:00|2580.3|2578.3|2580.5|2578.5|2581.3|2578.9|2579|2576.7|295
1618856700000|2021-04-19 18:25:00|2580.4|2578.4|2582|2580|2582.4|2580.4|2580.3|2578.3|292
1618857000000|2021-04-19 18:30:00|2582.1|2580.1|2582.7|2580.7|2583.2|2580.8|2581.2|2579.1|260
1618857300000|2021-04-19 18:35:00|2582.8|2580.8|2581.2|2579.2|2583.1|2581.1|2580.8|2578.1|205
1618857600000|2021-04-19 18:40:00|2581.1|2579.1|2579.7|2577.7|2581.3|2579.3|2578.8|2576.8|389
1618857900000|2021-04-19 18:45:00|2579.8|2577.8|2581|2579|2581.2|2579.2|2579.3|2577.3|213
1618858200000|2021-04-19 18:50:00|2580.9|2578.9|2582.2|2580.2|2582.4|2580.4|2579.7|2577.1|213
1618858500000|2021-04-19 18:55:00|2582.1|2580.1|2584.5|2582.5|2585.5|2583.5|2581.9|2579.6|237
1618858800000|2021-04-19 19:00:00|2584.6|2582.6|2583.2|2581.2|2584.6|2582.6|2582.4|2580|240
1618859100000|2021-04-19 19:05:00|2583.1|2581.1|2582.2|2580.2|2583.2|2581.2|2581.9|2579.2|253
1618859400000|2021-04-19 19:10:00|2582.3|2580.3|2581.2|2579.2|2582.6|2580.6|2580.8|2578.1|184
1618859700000|2021-04-19 19:15:00|2581.3|2579.3|2583.5|2581.5|2584.8|2582.4|2581.3|2579.3|249
1618860000000|2021-04-19 19:20:00|2583.6|2581.6|2583.1|2581.1|2584|2582|2582.4|2579.9|215
1618860300000|2021-04-19 19:25:00|2583|2581|2582.5|2580.5|2583.7|2581.1|2581.6|2579.6|211
1618860600000|2021-04-19 19:30:00|2582.4|2580.4|2583|2581|2583.2|2581.2|2580.3|2578.3|310
1618860900000|2021-04-19 19:35:00|2583.1|2581.1|2581.6|2579.6|2584.2|2582.2|2581.1|2578.8|232
1618861200000|2021-04-19 19:40:00|2581.4|2579.4|2583.7|2581.7|2584.2|2582.2|2581.3|2579.3|211
1618861500000|2021-04-19 19:45:00|2583.6|2581.6|2582.6|2580.6|2583.8|2581.7|2582.1|2579.5|186
1618861800000|2021-04-19 19:50:00|2582.5|2580.5|2582.6|2580.6|2583.8|2581|2582|2579.7|230
1618862100000|2021-04-19 19:55:00|2582.7|2580.7|2585.9|2583.9|2586.1|2583.9|2582.3|2579.8|326
1618862400000|2021-04-19 20:00:00|2585.6|2583.6|2584.5|2582.5|2586.4|2583.6|2583.8|2581.8|210
1618862700000|2021-04-19 20:05:00|2584.4|2582.4|2584.9|2582.9|2585.3|2582.9|2584.1|2581.5|114
1618863000000|2021-04-19 20:10:00|2584.8|2582.8|2585.1|2583.1|2586.2|2583.6|2584.5|2581.7|140
1618863300000|2021-04-19 20:15:00|2585|2583|2585.5|2583.5|2586.3|2584|2583.9|2581.8|96
1618863600000|2021-04-19 20:20:00|2585.4|2583.4|2584.4|2582.4|2585.9|2583.7|2583.8|2581.2|91
1618863900000|2021-04-19 20:25:00|2584.3|2582.3|2584.6|2582.6|2585.4|2582.7|2583.8|2581.1|104
1618864200000|2021-04-19 20:30:00|2584.7|2582.7|2584.6|2581.1|2585.8|2583|2583.5|2580.7|138
1618864500000|2021-04-19 20:35:00|2584.4|2580.9|2584|2580.5|2585.2|2581.8|2583.4|2580.4|110
1618864800000|2021-04-19 20:40:00|2583.1|2581.1|2582.4|2580.4|2584.9|2581.4|2582.4|2580|148
1618865100000|2021-04-19 20:45:00|2582.5|2580.5|2583.6|2580.1|2584|2581.1|2581.2|2577.7|153
1618865400000|2021-04-19 20:50:00|2583.7|2580.2|2584.2|2580.7|2584.4|2581.4|2582.3|2578.8|133
1618865700000|2021-04-19 20:55:00|2584.4|2580.9|2584.2|2580.7|2584.8|2581.7|2582.8|2579.3|183
1618869600000|2021-04-19 22:00:00|2583.8|2580.3|2583.9|2580.4|2584.8|2581.3|2583|2579.5|121
1618869900000|2021-04-19 22:05:00|2584.1|2580.6|2582.7|2579.2|2584.5|2581|2581.8|2578.9|133
1618870200000|2021-04-19 22:10:00|2582.5|2579|2582.5|2579|2583.6|2580.1|2582.1|2577.4|95
1618870500000|2021-04-19 22:15:00|2582.6|2579.1|2582.6|2579.1|2583.6|2580.1|2581.3|2578.3|104
1618870800000|2021-04-19 22:20:00|2582.5|2579|2583.6|2580.1|2584.4|2580.9|2581.9|2577.9|110
1618871100000|2021-04-19 22:25:00|2583.5|2580|2582.8|2579.3|2584.5|2581|2582.7|2579.2|86
1618871400000|2021-04-19 22:30:00|2582.7|2579.2|2583.6|2580.1|2584.8|2581.3|2582.7|2578.6|105
1618871700000|2021-04-19 22:35:00|2583.5|2580|2582.5|2579|2583.7|2580.8|2581.6|2578.5|78
1618872000000|2021-04-19 22:40:00|2582.6|2579.1|2583.4|2579.9|2583.8|2580.6|2582|2578.9|75
1618872300000|2021-04-19 22:45:00|2583.5|2580|2583.5|2580|2584|2580.8|2582.8|2579.6|90
1618872600000|2021-04-19 22:50:00|2583.7|2580.2|2583.6|2580.1|2584.6|2581.1|2582.3|2579.7|108
1618872900000|2021-04-19 22:55:00|2583.7|2580.2|2584.3|2580.8|2584.5|2581.7|2582.6|2579.7|86
1618873200000|2021-04-19 23:00:00|2584.2|2580.7|2583|2579.5|2584.4|2580.9|2581.2|2578.3|97
1618873500000|2021-04-19 23:05:00|2582.1|2580.1|2581.8|2579.8|2582.8|2580.3|2581.4|2578.6|65
1618873800000|2021-04-19 23:10:00|2582.7|2579.2|2583.6|2580.1|2583.6|2580.8|2581.4|2578.7|89
1618874100000|2021-04-19 23:15:00|2583.7|2580.2|2581.2|2579.2|2583.7|2580.2|2581.2|2578|89
1618874400000|2021-04-19 23:20:00|2582.1|2578.6|2581|2577.5|2582.8|2579.8|2580.1|2577.4|95
1618874700000|2021-04-19 23:25:00|2580.2|2578.2|2582.3|2578.8|2582.9|2579.7|2580|2577.2|110
1618875000000|2021-04-19 23:30:00|2582.2|2578.7|2583.3|2579.8|2584.3|2581.4|2582.1|2578.6|126
1618875300000|2021-04-19 23:35:00|2583.2|2579.7|2583.9|2580.4|2584.2|2581.3|2582.3|2579.5|76
1618875600000|2021-04-19 23:40:00|2584|2580.5|2584.9|2581.4|2585.2|2582.4|2583.2|2580|157
1618875900000|2021-04-19 23:45:00|2584.8|2581.3|2586.4|2582.9|2586.4|2583.6|2584.3|2580.9|130
1618876200000|2021-04-19 23:50:00|2586.3|2582.8|2586.7|2583.2|2586.8|2583.3|2584.1|2581.1|130
1618876500000|2021-04-19 23:55:00|2586.8|2583.3|2586.7|2583.2|2588|2584.8|2585.8|2582.9|204
1618876800000|2021-04-20 00:00:00|2587|2583.5|2586.5|2584.5|2588.7|2585.2|2585.7|2582.3|186
1618877100000|2021-04-20 00:05:00|2587.3|2583.8|2586.8|2583.3|2588.4|2585.4|2586.2|2582.9|205
1618877400000|2021-04-20 00:10:00|2587.1|2583.6|2588.1|2584.6|2588.3|2585.4|2585.8|2583.2|158
1618877700000|2021-04-20 00:15:00|2587.3|2585.3|2587.1|2583.6|2588.3|2585.3|2585.7|2583|198
1618878000000|2021-04-20 00:20:00|2587.2|2583.7|2586.7|2583.2|2587.7|2584.9|2585.3|2582.5|196
1618878300000|2021-04-20 00:25:00|2586.8|2583.3|2586.4|2582.9|2587.3|2584.4|2585.3|2582.1|168
1618878600000|2021-04-20 00:30:00|2586.6|2583.1|2586|2582.5|2587.1|2583.9|2584.3|2581.5|241
1618878900000|2021-04-20 00:35:00|2585.8|2582.3|2586.2|2582.7|2586.5|2583|2584.6|2581.6|201
1618879200000|2021-04-20 00:40:00|2586.3|2582.8|2584.2|2580.7|2586.3|2582.8|2583.1|2580.3|195
1618879500000|2021-04-20 00:45:00|2584.3|2580.8|2583.7|2580.2|2584.5|2581.1|2582.2|2579.6|160
1618879800000|2021-04-20 00:50:00|2583.9|2580.4|2582.1|2578.6|2584.3|2581.2|2580.4|2577.5|258
1618880100000|2021-04-20 00:55:00|2582.3|2578.8|2581.4|2579.4|2583.6|2580.4|2581.4|2578.1|230
1618880400000|2021-04-20 01:00:00|2581.5|2579.5|2576.2|2572.7|2582.6|2579.5|2575.4|2572|807
1618880700000|2021-04-20 01:05:00|2576.7|2573.2|2580.5|2577|2582|2578.6|2576.4|2572.9|558
1618881000000|2021-04-20 01:10:00|2580.2|2576.7|2581.6|2578.1|2582.9|2580.5|2579.2|2576.1|423
1618881300000|2021-04-20 01:15:00|2581.2|2577.7|2581.6|2578.1|2583.7|2580.8|2579.8|2577.5|357
1618881600000|2021-04-20 01:20:00|2581.7|2578.2|2579.7|2576.2|2582|2578.9|2577.2|2574.6|409
1618881900000|2021-04-20 01:25:00|2579.6|2576.1|2581.2|2577.7|2581.8|2578.9|2577.4|2574.7|289
1618882200000|2021-04-20 01:30:00|2580.4|2578.4|2585.6|2582.1|2590.6|2587.3|2579.9|2577.4|583
1618882500000|2021-04-20 01:35:00|2584.8|2582.8|2579.6|2576.1|2586.1|2583|2578.8|2575.6|583
1618882800000|2021-04-20 01:40:00|2579.5|2576|2580.4|2576.9|2581.1|2577.6|2577.9|2574.9|436
1618883100000|2021-04-20 01:45:00|2580.2|2576.7|2583.3|2579.8|2585.1|2581.6|2579.2|2575.9|552
1618883400000|2021-04-20 01:50:00|2583.4|2579.9|2583.4|2579.9|2585.1|2581.9|2579.9|2577.2|464
1618883700000|2021-04-20 01:55:00|2583.5|2580|2587.1|2583.6|2587.2|2583.7|2582.8|2579.4|572
1618884000000|2021-04-20 02:00:00|2587.2|2583.7|2585.7|2582.2|2587.2|2583.7|2583.6|2581|544
1618884300000|2021-04-20 02:05:00|2585.8|2582.3|2581.6|2579.6|2586.1|2582.6|2581.6|2578.4|460
1618884600000|2021-04-20 02:10:00|2582.2|2578.7|2581.1|2577.6|2582.6|2579.5|2579.5|2576|489
1618884900000|2021-04-20 02:15:00|2581|2577.5|2583.2|2579.7|2584.1|2580.8|2580.9|2577.4|336
1618885200000|2021-04-20 02:20:00|2583.1|2579.6|2585.5|2582|2586|2582.5|2582.9|2579.4|301
1618885500000|2021-04-20 02:25:00|2585.6|2582.1|2585.9|2582.4|2586.5|2583|2584.9|2581.4|248
1618885800000|2021-04-20 02:30:00|2585.8|2582.3|2578.7|2575.2|2586.6|2583.1|2577.7|2574.2|519
1618886100000|2021-04-20 02:35:00|2578.8|2575.3|2579|2575.5|2580.1|2576.6|2576.3|2572.8|561
1618886400000|2021-04-20 02:40:00|2579.1|2575.6|2578.9|2575.4|2579.8|2576.3|2575|2571.5|502
1618886700000|2021-04-20 02:45:00|2578.7|2575.2|2580.6|2577.1|2581.2|2577.7|2577.9|2574.4|419
1618887000000|2021-04-20 02:50:00|2580.3|2576.8|2581.4|2577.9|2581.7|2578.2|2579.6|2576.1|331
1618887300000|2021-04-20 02:55:00|2581|2577.5|2582.7|2579.2|2583.4|2579.9|2580.7|2577.2|314
1618887600000|2021-04-20 03:00:00|2582.6|2579.1|2586.1|2582.6|2586.4|2582.9|2581.2|2577.7|463
1618887900000|2021-04-20 03:05:00|2586.2|2582.7|2591.5|2588|2591.6|2588.1|2586.2|2582.7|559
1618888200000|2021-04-20 03:10:00|2591.6|2588.1|2599.2|2595.7|2599.5|2596.5|2591.4|2587.9|778
1618888500000|2021-04-20 03:15:00|2599.3|2595.8|2600.3|2596.8|2604.1|2600.6|2598.6|2595.1|636
1618888800000|2021-04-20 03:20:00|2600.2|2596.7|2600.4|2596.9|2602.3|2598.8|2598.4|2595.2|549
1618889100000|2021-04-20 03:25:00|2600.5|2597|2602.6|2599.1|2603.9|2600.4|2600.1|2597|578
1618889400000|2021-04-20 03:30:00|2602.2|2598.7|2599.1|2595.6|2602.7|2599.2|2598.7|2595.2|375
1618889700000|2021-04-20 03:35:00|2598.7|2595.2|2596.9|2593.4|2599.8|2596.3|2596.2|2592.7|338
1618890000000|2021-04-20 03:40:00|2597|2593.5|2597.9|2594.4|2598.3|2594.8|2596.8|2593.3|296
1618890300000|2021-04-20 03:45:00|2598|2594.5|2598.2|2594.7|2598.6|2595.1|2596.5|2593|213
1618890600000|2021-04-20 03:50:00|2598.1|2594.6|2598|2594.5|2598.8|2595.3|2597.5|2594|266
1618890900000|2021-04-20 03:55:00|2598.1|2594.6|2596.9|2593.4|2598.7|2595.2|2596.3|2592.8|236
1618891200000|2021-04-20 04:00:00|2597|2593.5|2595.5|2592|2597.1|2593.6|2593.8|2590.3|276
1618891500000|2021-04-20 04:05:00|2595.4|2591.9|2595.9|2592.4|2596.3|2592.8|2594.4|2590.9|230
1618891800000|2021-04-20 04:10:00|2596.2|2592.7|2595.6|2592.1|2596.2|2592.7|2595.1|2591.6|214
1618892100000|2021-04-20 04:15:00|2595.5|2592|2597.6|2594.1|2597.6|2594.1|2595.1|2591.6|198
1618892400000|2021-04-20 04:20:00|2597.5|2594|2597|2593.5|2597.5|2594.1|2596.1|2592.6|160
1618892700000|2021-04-20 04:25:00|2597.1|2593.6|2597.3|2593.8|2597.6|2594.5|2596.2|2592.7|188
1618893000000|2021-04-20 04:30:00|2597.2|2593.7|2597.5|2594|2597.6|2594.1|2596.5|2593|186
1618893300000|2021-04-20 04:35:00|2597.6|2594.1|2598|2594.5|2598.6|2595.1|2597.2|2593.7|145
1618893600000|2021-04-20 04:40:00|2597.9|2594.4|2598.5|2595|2598.9|2595.4|2597.7|2594.2|162
1618893900000|2021-04-20 04:45:00|2598.6|2595.1|2596|2592.5|2598.8|2595.3|2595.7|2592.2|224
1618894200000|2021-04-20 04:50:00|2595.9|2592.4|2597.4|2593.9|2597.8|2594.3|2595.9|2592.4|196
1618894500000|2021-04-20 04:55:00|2597|2593.5|2597|2593.5|2598|2594.5|2596.7|2593.2|230
1618894800000|2021-04-20 05:00:00|2596.7|2593.2|2595.6|2592.1|2598.1|2594.6|2595|2591.5|320
1618895100000|2021-04-20 05:05:00|2595.7|2592.2|2594.6|2591.1|2597.1|2593.6|2594.5|2591|245
1618895400000|2021-04-20 05:10:00|2594.5|2591|2594.4|2590.9|2595.4|2591.9|2594.3|2590.8|288
1618895700000|2021-04-20 05:15:00|2594.5|2591|2594.4|2590.9|2595.5|2592|2593.6|2590.1|208
1618896000000|2021-04-20 05:20:00|2594.5|2591|2593.4|2589.9|2596|2592.5|2593.3|2589.8|264
1618896300000|2021-04-20 05:25:00|2593.5|2590|2589.1|2585.6|2593.8|2590.3|2588.1|2584.9|529
1618896600000|2021-04-20 05:30:00|2589.4|2585.9|2596.6|2593.1|2597.9|2594.4|2587.3|2583.8|827
1618896900000|2021-04-20 05:35:00|2596.3|2592.8|2590.8|2587.3|2596.8|2593.3|2589.5|2586.6|533
1618897200000|2021-04-20 05:40:00|2590.9|2587.4|2592.7|2589.2|2592.9|2589.4|2589.1|2585.6|543
1618897500000|2021-04-20 05:45:00|2593|2589.5|2594.8|2591.3|2596.7|2593.2|2592.7|2589.2|481
1618897800000|2021-04-20 05:50:00|2594.7|2591.2|2596.3|2592.8|2598.5|2595.4|2594|2590.9|524
1618898100000|2021-04-20 05:55:00|2596.1|2592.6|2597.7|2594.2|2598.1|2594.6|2595.4|2591.9|436
1618898400000|2021-04-20 06:00:00|2597.4|2593.9|2595.3|2591.8|2598.6|2595.1|2593.4|2589.9|676
1618898700000|2021-04-20 06:05:00|2595.4|2591.9|2595.1|2591.6|2596.2|2593.3|2593.4|2590.2|612
1618899000000|2021-04-20 06:10:00|2595.3|2591.8|2600.4|2596.9|2601.3|2597.8|2595.1|2591.6|667
1618899300000|2021-04-20 06:15:00|2600.3|2596.8|2596.7|2593.2|2603.9|2600.4|2595.3|2591.8|730
1618899600000|2021-04-20 06:20:00|2596.6|2593.1|2593.3|2589.8|2597.4|2593.9|2593.2|2589.7|478
1618899900000|2021-04-20 06:25:00|2593.1|2589.6|2592.8|2589.3|2595.4|2591.9|2592.6|2589.2|547
1618900200000|2021-04-20 06:30:00|2592.9|2589.4|2592.6|2589.1|2593.1|2589.6|2589.8|2586.3|615
1618900500000|2021-04-20 06:35:00|2592.4|2588.9|2591|2587.5|2592.4|2589|2589.7|2586.2|559
1618900800000|2021-04-20 06:40:00|2591.1|2587.6|2592.8|2589.3|2593|2589.5|2589.4|2586.1|629
1618901100000|2021-04-20 06:45:00|2593|2589.5|2594.6|2591.1|2595.8|2592.4|2592.8|2589.3|657
1618901400000|2021-04-20 06:50:00|2594.5|2591|2593.7|2590.2|2596.1|2592.6|2592.3|2589.2|585
1618901700000|2021-04-20 06:55:00|2594.1|2590.6|2595.7|2592.2|2596.4|2592.9|2593.1|2589.6|576
1618902000000|2021-04-20 07:00:00|2595.6|2592.1|2595.9|2592.4|2596.6|2593.1|2594.1|2590.7|501
1618902300000|2021-04-20 07:05:00|2595.8|2592.3|2592.8|2589.3|2596.5|2593.2|2591.8|2588.3|497
1618902600000|2021-04-20 07:10:00|2592.9|2589.4|2591.7|2588.2|2593.4|2589.9|2590.5|2587|440
1618902900000|2021-04-20 07:15:00|2591.6|2588.1|2592|2588.5|2593.9|2590.9|2590.6|2587.4|436
1618903200000|2021-04-20 07:20:00|2591.9|2588.4|2594.4|2590.9|2594.4|2590.9|2591.9|2588.4|388
1618903500000|2021-04-20 07:25:00|2594.2|2590.7|2593.4|2589.9|2595.4|2591.9|2593|2589.8|359
1618903800000|2021-04-20 07:30:00|2593.5|2590|2598.9|2595.4|2599|2595.5|2593.2|2589.9|385
1618904100000|2021-04-20 07:35:00|2599|2595.5|2603.4|2601.4|2606.6|2604|2598.4|2594.9|583
1618904400000|2021-04-20 07:40:00|2603.5|2601.5|2605.4|2603.4|2606.7|2604.7|2603.4|2600.9|687
1618904700000|2021-04-20 07:45:00|2605.5|2603.5|2605.3|2601.8|2607.6|2604.8|2603.8|2601.1|521
1618905000000|2021-04-20 07:50:00|2605.2|2601.7|2606.1|2602.6|2606.2|2603.6|2603.8|2600.8|293
1618905300000|2021-04-20 07:55:00|2605.7|2602.2|2601.3|2599.3|2605.7|2602.9|2601.1|2597.9|348
1618905600000|2021-04-20 08:00:00|2601.4|2599.4|2599|2595.5|2601.8|2599.4|2598|2594.5|470
1618905900000|2021-04-20 08:05:00|2598.9|2595.4|2594.2|2590.7|2599.1|2596|2592.3|2589.3|601
1618906200000|2021-04-20 08:10:00|2594.3|2590.8|2592.3|2588.8|2594.4|2590.9|2591.4|2588.5|510
1618906500000|2021-04-20 08:15:00|2592.2|2588.7|2591.3|2589.3|2593.5|2590.4|2590.8|2588.1|386
1618906800000|2021-04-20 08:20:00|2591.4|2589.4|2594.9|2591.4|2595.6|2592.1|2590.1|2586.6|386
1618907100000|2021-04-20 08:25:00|2595|2591.5|2588.2|2584.7|2595.3|2591.8|2585|2582|637
1618907400000|2021-04-20 08:30:00|2588.1|2584.6|2587.9|2585.9|2588.9|2586|2584.2|2581.9|685
1618907700000|2021-04-20 08:35:00|2588|2586|2584.2|2582.2|2589.2|2586.9|2583.9|2581|641
1618908000000|2021-04-20 08:40:00|2584.3|2582.3|2586.9|2584.9|2588.4|2585.6|2584.3|2581.4|605
1618908300000|2021-04-20 08:45:00|2587|2585|2588.8|2586.8|2590.1|2587.5|2587|2584.3|499
1618908600000|2021-04-20 08:50:00|2588.9|2586.9|2587|2585|2589.6|2587.1|2586.6|2583.7|466
1618908900000|2021-04-20 08:55:00|2586.9|2584.9|2585.9|2583.9|2587.5|2585|2584.6|2581.8|477
1618909200000|2021-04-20 09:00:00|2585.8|2583.8|2585.8|2583.8|2587|2584.7|2585|2583|336
1618909500000|2021-04-20 09:05:00|2585.5|2583.5|2583.6|2580.1|2586.6|2584.1|2582|2579.4|448
1618909800000|2021-04-20 09:10:00|2582.9|2580.9|2584.9|2582.9|2586.3|2583.7|2582.6|2580.6|351
1618910100000|2021-04-20 09:15:00|2585|2583|2580|2578|2585.1|2583.1|2579.9|2577.9|459
1618910400000|2021-04-20 09:20:00|2579.9|2577.9|2578.7|2576.7|2583.6|2581|2578.7|2576|425
1618910700000|2021-04-20 09:25:00|2578.9|2576.9|2580.8|2577.3|2581|2578.2|2576.4|2574.3|597
1618911000000|2021-04-20 09:30:00|2580.7|2577.2|2573.5|2571.5|2581.6|2578.1|2572.6|2570.6|802
1618911300000|2021-04-20 09:35:00|2573.4|2571.4|2574|2572|2574.2|2572.2|2570.1|2568.1|833
1618911600000|2021-04-20 09:40:00|2573.9|2571.9|2574.6|2572.6|2576.3|2574.3|2572.2|2569.7|648
1618911900000|2021-04-20 09:45:00|2574.7|2572.7|2578.5|2575|2578.8|2575.3|2573|2570.1|671
1618912200000|2021-04-20 09:50:00|2578.4|2574.9|2581.8|2579.8|2583.6|2581.2|2577.2|2574.6|537
1618912500000|2021-04-20 09:55:00|2582|2580|2590.6|2587.1|2591.5|2589.1|2582|2580|566
1618912800000|2021-04-20 10:00:00|2590.5|2587|2587.3|2583.8|2591.3|2589.1|2586.5|2583.8|579
1618913100000|2021-04-20 10:05:00|2587.2|2583.7|2586|2584|2588.3|2585.6|2584.5|2582.2|469
1618913400000|2021-04-20 10:10:00|2586.2|2584.2|2586.1|2584.1|2587.3|2584.8|2584|2581.6|488
1618913700000|2021-04-20 10:15:00|2586.3|2584.3|2589.4|2587.4|2590.4|2588.3|2586.2|2584.2|612
1618914000000|2021-04-20 10:20:00|2589.2|2587.2|2588|2584.5|2590.4|2588.4|2587.1|2584.4|569
1618914300000|2021-04-20 10:25:00|2587.1|2585.1|2589.8|2586.3|2589.9|2587.3|2586.2|2583.6|426
1618914600000|2021-04-20 10:30:00|2589.9|2586.4|2585.8|2583.8|2589.9|2587.5|2585.2|2582.6|459
1618914900000|2021-04-20 10:35:00|2585.7|2583.7|2589|2585.5|2592.1|2589.2|2585.7|2583.7|495
1618915200000|2021-04-20 10:40:00|2588.8|2585.3|2588.4|2586.4|2590.3|2587.7|2586.6|2583.4|536
1618915500000|2021-04-20 10:45:00|2588.5|2586.5|2590.9|2587.4|2592.8|2589.9|2588.5|2585.9|549
1618915800000|2021-04-20 10:50:00|2591|2587.5|2589.1|2587.1|2591.3|2588.8|2588.6|2585.9|531
1618916100000|2021-04-20 10:55:00|2589|2587|2590.8|2588.8|2592.1|2589.4|2588.8|2586.4|509
1618916400000|2021-04-20 11:00:00|2590.5|2588.5|2592.3|2588.8|2592.7|2589.9|2588.5|2586|718
1618916700000|2021-04-20 11:05:00|2592.4|2588.9|2593.9|2591.9|2595|2592.5|2591.9|2588.8|648
1618917000000|2021-04-20 11:10:00|2594|2592|2591.3|2589.3|2594|2592|2591.1|2589.1|416
1618917300000|2021-04-20 11:15:00|2591.2|2589.2|2594.6|2591.1|2595.5|2593.5|2591.2|2588.6|485
1618917600000|2021-04-20 11:20:00|2594.8|2591.3|2595.1|2591.6|2597|2593.6|2593.5|2590.3|608
1618917900000|2021-04-20 11:25:00|2595.2|2591.7|2595.6|2592.1|2597|2594.1|2594.2|2590.8|528
1618918200000|2021-04-20 11:30:00|2595.7|2592.2|2597.1|2595.1|2597.9|2595.3|2594.3|2591.3|508
1618918500000|2021-04-20 11:35:00|2597|2595|2596.8|2593.3|2599.1|2597.1|2596.3|2592.8|422
1618918800000|2021-04-20 11:40:00|2596.9|2593.4|2598.2|2596.2|2599.4|2596.4|2596.5|2593.3|405
1618919100000|2021-04-20 11:45:00|2598.5|2596.5|2599.7|2597.7|2601.4|2598.8|2597.7|2594.5|457
1618919400000|2021-04-20 11:50:00|2599.8|2597.8|2598.4|2596.4|2600.9|2598.1|2597.7|2594.8|311
1618919700000|2021-04-20 11:55:00|2598.6|2596.6|2595.2|2593.2|2600.4|2597.7|2594.8|2592.5|480
1618920000000|2021-04-20 12:00:00|2595.1|2593.1|2592.9|2590.9|2595.7|2593.7|2591.2|2588.5|692
1618920300000|2021-04-20 12:05:00|2592.8|2590.8|2591.6|2589.6|2594|2591|2590.9|2588.3|432
1618920600000|2021-04-20 12:10:00|2591.7|2589.7|2588.4|2586.4|2592.1|2590.1|2587.7|2585.7|495
1618920900000|2021-04-20 12:15:00|2588.3|2586.3|2592.7|2590.7|2593.7|2591.7|2588.2|2586.2|442
1618921200000|2021-04-20 12:20:00|2592.8|2590.8|2591|2589|2595.6|2593.6|2590.1|2588.1|563
1618921500000|2021-04-20 12:25:00|2591.1|2589.1|2593.9|2591.9|2594.8|2592.8|2591.1|2589.1|357
1618921800000|2021-04-20 12:30:00|2593.8|2591.8|2586.4|2584.4|2593.9|2591.9|2585.5|2583.5|700
1618922100000|2021-04-20 12:35:00|2586.5|2584.5|2584.6|2582.6|2588.3|2586.3|2584|2582|591
1618922400000|2021-04-20 12:40:00|2584.8|2582.8|2585.1|2583.1|2585.7|2583.7|2582|2580|655
1618922700000|2021-04-20 12:45:00|2585.2|2583.2|2588|2586|2588.2|2586.2|2584.9|2582.9|592
1618923000000|2021-04-20 12:50:00|2588.5|2586.5|2588.6|2586.6|2590.5|2588.5|2587.4|2585.4|546
1618923300000|2021-04-20 12:55:00|2588.3|2586.3|2588.6|2586.6|2589.9|2587.9|2586.9|2584.9|520
1618923600000|2021-04-20 13:00:00|2588.8|2586.8|2578.5|2576.5|2588.9|2586.9|2578.2|2576.2|1006
1618923900000|2021-04-20 13:05:00|2578.4|2576.4|2583.8|2581.8|2583.9|2581.9|2575.7|2573.7|727
1618924200000|2021-04-20 13:10:00|2583.9|2581.9|2582.2|2580.2|2585.1|2583.1|2581.7|2579.7|511
1618924500000|2021-04-20 13:15:00|2582.1|2580.1|2580|2578|2582.2|2580.2|2577.8|2575.8|465
1618924800000|2021-04-20 13:20:00|2580.1|2578.1|2579.5|2577.5|2580.4|2578.4|2577|2575|690
1618925100000|2021-04-20 13:25:00|2579.6|2577.6|2578|2576|2582.4|2580.4|2575.9|2573.9|505
1618925400000|2021-04-20 13:30:00|2578.4|2576.4|2581|2579|2585.6|2583.2|2578.3|2576.3|685
1618925700000|2021-04-20 13:35:00|2580.8|2578.8|2586.7|2584.7|2589.2|2586.7|2579.8|2577.8|646
1618926000000|2021-04-20 13:40:00|2587|2585|2589.3|2587.3|2590.3|2588.2|2586.1|2583.8|565
1618926300000|2021-04-20 13:45:00|2589.2|2587.2|2591.1|2589.1|2591.6|2589.6|2588|2586|534
1618926600000|2021-04-20 13:50:00|2591.2|2589.2|2594.9|2592.9|2596.3|2594.3|2590.9|2588.2|549
1618926900000|2021-04-20 13:55:00|2595|2593|2600.2|2598.2|2600.3|2598.3|2593.9|2591.9|603
1618927200000|2021-04-20 14:00:00|2599.9|2597.9|2604.8|2602.8|2611.1|2608.2|2599.4|2597.4|1184
1618927500000|2021-04-20 14:05:00|2604.9|2602.9|2606.7|2604.7|2610.8|2608|2604.6|2602.3|997
1618927800000|2021-04-20 14:10:00|2606.6|2604.6|2604.7|2602.7|2609.3|2607.3|2604.4|2602.4|775
1618928100000|2021-04-20 14:15:00|2604.6|2602.6|2608.8|2606.8|2609.9|2607.9|2603.9|2601.9|649
1618928400000|2021-04-20 14:20:00|2608.9|2606.9|2603.2|2601.2|2608.9|2606.9|2602.6|2600.6|730
1618928700000|2021-04-20 14:25:00|2603.1|2601.1|2607.4|2605.4|2609.4|2607.3|2602.8|2600.8|683
1618929000000|2021-04-20 14:30:00|2607.3|2605.3|2604.4|2602.4|2610.2|2608.2|2604.4|2602|706
1618929300000|2021-04-20 14:35:00|2604.5|2602.5|2603.1|2601.1|2606.8|2604.8|2602.6|2600.6|704
1618929600000|2021-04-20 14:40:00|2603.2|2601.2|2598.4|2596.4|2603.2|2601.2|2597.6|2595.6|646
1618929900000|2021-04-20 14:45:00|2598.3|2596.3|2595.9|2593.9|2599.2|2597.2|2593.4|2591.4|826
1618930200000|2021-04-20 14:50:00|2595.8|2593.8|2588.6|2586.6|2598.1|2596.1|2587|2584.4|917
1618930500000|2021-04-20 14:55:00|2588.7|2586.7|2592.3|2590.3|2595.6|2593.6|2588.2|2586.2|827
1618930800000|2021-04-20 15:00:00|2592.4|2590.4|2591.5|2589.5|2593.1|2590.6|2585.5|2583.5|835
1618931100000|2021-04-20 15:05:00|2591.6|2589.6|2591.8|2589.8|2592|2590|2586.6|2584.6|836
1618931400000|2021-04-20 15:10:00|2591.9|2589.9|2592.3|2590.3|2593.2|2591.2|2590.3|2588|579
1618931700000|2021-04-20 15:15:00|2592.2|2590.2|2587.2|2585.2|2592.4|2590.4|2587|2585|705
1618932000000|2021-04-20 15:20:00|2587.1|2585.1|2581|2579|2588.6|2586.6|2580.7|2578.7|835
1618932300000|2021-04-20 15:25:00|2580.8|2578.8|2582.6|2580.6|2583.4|2581.4|2580.2|2577.7|733
1618932600000|2021-04-20 15:30:00|2582.5|2580.5|2584.1|2582.1|2586.2|2583.4|2580.5|2578.5|731
1618932900000|2021-04-20 15:35:00|2584.3|2582.3|2586.7|2584.7|2587.7|2584.9|2583.3|2580.6|816
1618933200000|2021-04-20 15:40:00|2586.8|2584.8|2592.9|2590.9|2595.6|2592.9|2586.1|2583.6|811
1618933500000|2021-04-20 15:45:00|2592.7|2590.7|2593|2591|2596.5|2593.7|2592.7|2590.1|709
1618933800000|2021-04-20 15:50:00|2593.1|2591.1|2592.6|2590.6|2594|2591.6|2590.8|2588.1|667
1618934100000|2021-04-20 15:55:00|2592.4|2590.4|2593|2591|2595.6|2592.9|2591.6|2589.4|544
1618934400000|2021-04-20 16:00:00|2593.5|2591.5|2592|2590|2595.4|2592.9|2590.9|2588.9|529
1618934700000|2021-04-20 16:05:00|2591.9|2589.9|2593.2|2591.2|2593.7|2591.7|2590.9|2588.9|385
1618935000000|2021-04-20 16:10:00|2593.4|2591.4|2594.8|2592.8|2595.1|2593.1|2592.5|2590.5|322
1618935300000|2021-04-20 16:15:00|2594.6|2592.6|2592.8|2590.8|2596.2|2594.2|2592.1|2590.1|444
1618935600000|2021-04-20 16:20:00|2592.7|2590.7|2595.8|2593.8|2596.2|2594.2|2592.7|2590.7|413
1618935900000|2021-04-20 16:25:00|2595.9|2593.9|2594.3|2592.3|2596.2|2594.2|2593.4|2591.4|398
1618936200000|2021-04-20 16:30:00|2594.5|2592.5|2592.7|2590.7|2595.4|2593.4|2592.5|2590.3|435
1618936500000|2021-04-20 16:35:00|2592.8|2590.8|2591.4|2589.4|2593.7|2591.4|2591.1|2589.1|362
1618936800000|2021-04-20 16:40:00|2591.6|2589.6|2589.3|2587.3|2592|2590|2588.8|2586.3|363
1618937100000|2021-04-20 16:45:00|2589.4|2587.4|2587.2|2585.2|2590|2588|2586.8|2584.8|226
1618937400000|2021-04-20 16:50:00|2587.1|2585.1|2586.2|2584.2|2589.8|2587.8|2586.1|2584.1|342
1618937700000|2021-04-20 16:55:00|2586.1|2584.1|2587.7|2585.7|2588.4|2585.7|2586|2584|349
1618938000000|2021-04-20 17:00:00|2587.4|2585.4|2586.9|2584.9|2590.2|2588.2|2586.2|2584.2|314
1618938300000|2021-04-20 17:05:00|2587|2585|2588.8|2586.8|2589|2587|2586.6|2584.6|234
1618938600000|2021-04-20 17:10:00|2588.9|2586.9|2589.6|2587.6|2589.9|2587.9|2585.7|2583|277
1618938900000|2021-04-20 17:15:00|2589.7|2587.7|2585.5|2583.5|2590.3|2588.3|2585.5|2583.5|263
1618939200000|2021-04-20 17:20:00|2585.6|2583.6|2580.7|2578.7|2585.7|2583.7|2579.6|2577.6|428
1618939500000|2021-04-20 17:25:00|2580.3|2578.3|2577.6|2575.6|2581.2|2579.2|2576.6|2574.6|429
1618939800000|2021-04-20 17:30:00|2577.7|2575.7|2580.1|2578.1|2580.1|2578.1|2577.4|2575.4|393
1618940100000|2021-04-20 17:35:00|2580|2578|2580.2|2578.2|2581.7|2578.7|2579.2|2576.7|292
1618940400000|2021-04-20 17:40:00|2580.3|2578.3|2580.3|2578.3|2582.2|2580.2|2579.1|2576.5|277
1618940700000|2021-04-20 17:45:00|2580.5|2578.5|2581.7|2579.7|2582.5|2580.5|2580.3|2578.2|276
1618941000000|2021-04-20 17:50:00|2581.6|2579.6|2580.6|2578.6|2582|2580|2580.3|2578.3|237
1618941300000|2021-04-20 17:55:00|2580.5|2578.5|2580.9|2578.9|2581.5|2579.5|2579.6|2577.6|268
1618941600000|2021-04-20 18:00:00|2580.8|2578.8|2583.7|2581.7|2584.2|2582.2|2580.7|2578.4|223
1618941900000|2021-04-20 18:05:00|2584|2582|2585.2|2583.2|2585.8|2583.8|2582.6|2580.3|276
1618942200000|2021-04-20 18:10:00|2585.3|2583.3|2583.9|2581.9|2585.3|2583.3|2583.5|2580.9|313
1618942500000|2021-04-20 18:15:00|2583.8|2581.8|2584.4|2582.4|2585.2|2583.2|2582.8|2580.8|264
1618942800000|2021-04-20 18:20:00|2584.3|2582.3|2583.2|2581.2|2585.1|2583.1|2583.1|2580.6|238
1618943100000|2021-04-20 18:25:00|2583.1|2581.1|2581.8|2579.8|2583.6|2581.3|2580.9|2578.2|425
1618943400000|2021-04-20 18:30:00|2582.7|2579.2|2581.1|2579.1|2583.1|2580.3|2580.3|2577.7|332
1618943700000|2021-04-20 18:35:00|2581|2579|2581.5|2579.5|2582.2|2579.6|2580.7|2578.2|218
1618944000000|2021-04-20 18:40:00|2581.2|2579.2|2582.4|2580.4|2582.4|2580.4|2580.4|2578.4|269
1618944300000|2021-04-20 18:45:00|2582.2|2580.2|2583.4|2581.4|2583.7|2581.7|2581.2|2579.2|277
1618944600000|2021-04-20 18:50:00|2583.3|2581.3|2582.1|2580.1|2585.1|2582.6|2581.7|2579.7|308
1618944900000|2021-04-20 18:55:00|2582|2580|2582.4|2580.4|2583.4|2581.4|2581.2|2579.2|371
1618945200000|2021-04-20 19:00:00|2582.2|2580.2|2584.9|2582.9|2586|2583.5|2582|2580|432
1618945500000|2021-04-20 19:05:00|2585|2583|2584.6|2582.6|2585.4|2583.4|2583.8|2581.8|262
1618945800000|2021-04-20 19:10:00|2584.5|2582.5|2586.7|2584.7|2587.6|2585.6|2583.9|2581.9|203
1618946100000|2021-04-20 19:15:00|2586.8|2584.8|2584.1|2582.1|2587.3|2585.3|2583.3|2581.3|289
1618946400000|2021-04-20 19:20:00|2584|2582|2583.7|2581.7|2585|2582.8|2583|2580.6|236
1618946700000|2021-04-20 19:25:00|2583.5|2581.5|2582.8|2580.8|2584.3|2582|2582.3|2580.3|183
1618947000000|2021-04-20 19:30:00|2583|2581|2583.2|2581.2|2584|2581.8|2582.3|2580.3|156
1618947300000|2021-04-20 19:35:00|2583.3|2581.3|2582.5|2580.5|2583.5|2581.5|2581.6|2579|169
1618947600000|2021-04-20 19:40:00|2582.6|2580.6|2584.6|2582.6|2585.1|2583.1|2582.6|2580.6|160
1618947900000|2021-04-20 19:45:00|2584.7|2582.7|2584.3|2582.3|2585.5|2583.1|2583.9|2581.4|147
1618948200000|2021-04-20 19:50:00|2584.4|2582.4|2585.3|2583.3|2586.2|2583.7|2583.6|2580.6|223
1618948500000|2021-04-20 19:55:00|2585.6|2583.6|2582.8|2580.8|2585.7|2583.7|2582.3|2579.7|233
1618948800000|2021-04-20 20:00:00|2583.2|2581.2|2582.7|2580.7|2584.1|2581.4|2581.3|2578.7|208
1618949100000|2021-04-20 20:05:00|2582.8|2580.8|2584.8|2581.3|2585.1|2582.5|2582.4|2580|121
1618949400000|2021-04-20 20:10:00|2584.1|2582.1|2586|2582.5|2586.1|2583.3|2584|2581.1|111
1618949700000|2021-04-20 20:15:00|2586.2|2582.7|2586.5|2583|2586.9|2584.1|2585.2|2582.5|74
1618950000000|2021-04-20 20:20:00|2585.7|2583.7|2586.2|2584.2|2587.1|2584.4|2585.2|2582.5|85
1618950300000|2021-04-20 20:25:00|2587|2583.5|2587.5|2584|2587.5|2584.9|2586.2|2583.4|87
1618950600000|2021-04-20 20:30:00|2586.7|2584.7|2587.4|2583.9|2588|2585|2585.8|2583.1|126
1618950900000|2021-04-20 20:35:00|2587.2|2583.7|2585.3|2581.8|2587.6|2584.9|2584.3|2581.5|113
1618951200000|2021-04-20 20:40:00|2585.5|2582|2585.8|2582.3|2587.2|2583.7|2585|2582|139
1618951500000|2021-04-20 20:45:00|2586|2582.5|2584.4|2580.9|2587.1|2583.1|2584.2|2580.7|131
1618951800000|2021-04-20 20:50:00|2584.3|2580.8|2585|2581.5|2585.4|2582.2|2583.5|2580.6|142
1618952100000|2021-04-20 20:55:00|2584.9|2581.4|2586.1|2582.6|2586.6|2583.1|2583.9|2581|162
1618956000000|2021-04-20 22:00:00|2588.5|2583.5|2588|2584.5|2590.6|2586.1|2585.7|2581.7|197
1618956300000|2021-04-20 22:05:00|2587.5|2584|2586.5|2583|2587.7|2584.2|2585.1|2581.6|163
1618956600000|2021-04-20 22:10:00|2586.4|2582.9|2584.3|2580.8|2586.9|2583.4|2584.2|2580.7|110
1618956900000|2021-04-20 22:15:00|2584.8|2581.3|2584.8|2581.3|2586.2|2582.7|2584.4|2580.9|78
1618957200000|2021-04-20 22:20:00|2584.7|2581.2|2586.3|2582.8|2586.7|2583.2|2584.6|2581.1|89
1618957500000|2021-04-20 22:25:00|2586.1|2582.6|2586|2582.5|2587.5|2584|2585.2|2581.7|164
1618957800000|2021-04-20 22:30:00|2586.3|2582.8|2587.2|2583.7|2588.2|2584.7|2585.5|2582|144
1618958100000|2021-04-20 22:35:00|2587.1|2583.6|2586.7|2583.2|2589.5|2586|2585.9|2582.4|186
1618958400000|2021-04-20 22:40:00|2587.3|2583.8|2587.6|2584.1|2589.2|2585.7|2586.3|2582.8|152
1618958700000|2021-04-20 22:45:00|2588|2584.5|2587.8|2584.3|2588.3|2584.8|2586.5|2583|142
1618959000000|2021-04-20 22:50:00|2587.9|2584.4|2589.2|2585.7|2589.9|2586.4|2587.5|2584|150
1618959300000|2021-04-20 22:55:00|2588.8|2585.3|2585.9|2582.4|2589.7|2586.2|2585.7|2582.2|185
1618959600000|2021-04-20 23:00:00|2586|2582.5|2584.4|2580.9|2587.1|2583.6|2584.4|2580.9|206
1618959900000|2021-04-20 23:05:00|2586|2582.5|2583.5|2580|2586|2582.5|2583.5|2580|187
1618960200000|2021-04-20 23:10:00|2583.4|2579.9|2582.3|2580.3|2583.7|2580.3|2581.8|2579.1|89
1618960500000|2021-04-20 23:15:00|2582.9|2579.4|2581.8|2578.3|2583.1|2579.6|2581.1|2578.1|133
1618960800000|2021-04-20 23:20:00|2581.9|2578.4|2581.2|2577.7|2582.4|2578.9|2581|2577.5|121
1618961100000|2021-04-20 23:25:00|2581.1|2577.6|2582|2578.5|2582.9|2579.4|2581.1|2577.6|114
1618961400000|2021-04-20 23:30:00|2581.9|2578.4|2581.8|2578.3|2582.1|2578.6|2579.8|2576.3|206
1618961700000|2021-04-20 23:35:00|2581.5|2578|2581.4|2577.9|2582|2578.5|2579.7|2576.2|188
1618962000000|2021-04-20 23:40:00|2581.5|2578|2582.9|2579.4|2583.2|2579.7|2580.8|2577.6|179
1618962300000|2021-04-20 23:45:00|2582.8|2579.3|2582.6|2579.1|2583.3|2579.8|2581.8|2578.3|138
1618962600000|2021-04-20 23:50:00|2582.5|2579|2581.3|2577.8|2582.5|2579|2580.6|2577.5|141
1618962900000|2021-04-20 23:55:00|2581.2|2577.7|2579.9|2576.4|2582.7|2579.2|2579.7|2576.2|195
1618963200000|2021-04-21 00:00:00|2579.8|2576.3|2579.4|2575.9|2581.5|2578|2578.3|2574.8|366
1618963500000|2021-04-21 00:05:00|2579.7|2576.2|2583.4|2579.9|2583.6|2580.1|2579.1|2575.6|316
1618963800000|2021-04-21 00:10:00|2583.3|2579.8|2584.3|2580.8|2584.9|2581.4|2583|2579.5|261
1618964100000|2021-04-21 00:15:00|2584.4|2580.9|2588.6|2585.1|2589|2585.5|2584.4|2580.9|454
1618964400000|2021-04-21 00:20:00|2588.4|2584.9|2586.6|2583.1|2588.9|2585.4|2586|2582.5|377
1618964700000|2021-04-21 00:25:00|2587|2583.5|2585.6|2582.1|2587.3|2583.8|2585.5|2582|210
1618965000000|2021-04-21 00:30:00|2585.7|2582.2|2585.4|2581.9|2586.9|2583.4|2584.8|2581.3|282
1618965300000|2021-04-21 00:35:00|2585.2|2581.7|2584.6|2581.1|2585.9|2582.4|2583.5|2580|257
1618965600000|2021-04-21 00:40:00|2584.5|2581|2584.6|2581.1|2586.4|2582.9|2584.3|2580.8|259
1618965900000|2021-04-21 00:45:00|2584.7|2581.2|2583.2|2579.7|2585.2|2582.4|2583|2579.5|275
1618966200000|2021-04-21 00:50:00|2583.1|2579.6|2581.9|2578.4|2583.5|2580|2581.7|2578.2|297
1618966500000|2021-04-21 00:55:00|2582|2578.5|2579.5|2576|2582.8|2579.3|2578.8|2575.3|353
1618966800000|2021-04-21 01:00:00|2579.3|2575.8|2588|2584.5|2589.2|2585.7|2578.7|2575.2|879
1618967100000|2021-04-21 01:05:00|2587.9|2584.4|2589.3|2585.8|2591.8|2588.3|2587.9|2584.4|589
1618967400000|2021-04-21 01:10:00|2589.2|2585.7|2584.4|2580.9|2589.4|2585.9|2584.1|2580.6|537
1618967700000|2021-04-21 01:15:00|2584.5|2581|2580.4|2576.9|2584.5|2581|2579.8|2576.3|761
1618968000000|2021-04-21 01:20:00|2580.5|2577|2585.5|2582|2585.6|2582.6|2579.6|2576.6|574
1618968300000|2021-04-21 01:25:00|2585.6|2582.1|2586.1|2582.6|2587.7|2584.7|2583.6|2580.3|542
1618968600000|2021-04-21 01:30:00|2585.9|2582.4|2589.6|2586.1|2591|2588.4|2584.2|2581.2|692
1618968900000|2021-04-21 01:35:00|2589.7|2586.2|2590.8|2587.3|2591.4|2587.9|2587|2584.1|628
1618969200000|2021-04-21 01:40:00|2591|2587.5|2591.1|2587.6|2591.8|2588.8|2588.6|2585.2|534
1618969500000|2021-04-21 01:45:00|2591|2587.5|2591.3|2587.8|2591.5|2588.7|2588.7|2585.2|512
1618969800000|2021-04-21 01:50:00|2591.1|2587.6|2589.5|2586|2592.2|2589.3|2588.9|2585.4|415
1618970100000|2021-04-21 01:55:00|2589.8|2586.3|2586.5|2583|2589.8|2586.9|2585.1|2582.1|502
1618970400000|2021-04-21 02:00:00|2586.4|2582.9|2585.5|2582|2587.2|2584.4|2583.8|2580.5|567
1618970700000|2021-04-21 02:05:00|2585.4|2581.9|2585.2|2581.7|2587.3|2584|2583.5|2580.2|497
1618971000000|2021-04-21 02:10:00|2585.1|2581.6|2588|2584.5|2588.4|2584.9|2584.8|2581.3|389
1618971300000|2021-04-21 02:15:00|2587.8|2584.3|2587.7|2584.2|2588.3|2585.5|2586.7|2583.3|279
1618971600000|2021-04-21 02:20:00|2587.8|2584.3|2587|2583.5|2587.8|2584.3|2586|2582.5|198
1618971900000|2021-04-21 02:25:00|2586.8|2583.3|2587.4|2583.9|2588.1|2584.6|2586.7|2583.2|181
1618972200000|2021-04-21 02:30:00|2587.2|2583.7|2588.9|2585.4|2589.8|2587.1|2587|2583.5|456
1618972500000|2021-04-21 02:35:00|2588.7|2585.2|2588|2584.5|2590.4|2586.9|2587.9|2584.4|334
1618972800000|2021-04-21 02:40:00|2588.1|2584.6|2585.1|2581.6|2588.2|2584.7|2585|2581.5|335
1618973100000|2021-04-21 02:45:00|2585.2|2581.7|2586.3|2582.8|2586.9|2583.7|2584.6|2581.1|330
1618973400000|2021-04-21 02:50:00|2586.4|2582.9|2589.5|2586|2590.4|2586.9|2586.4|2582.9|392
1618973700000|2021-04-21 02:55:00|2589.9|2586.4|2591.2|2587.7|2591.6|2588.6|2588.7|2585.7|377
1618974000000|2021-04-21 03:00:00|2591.1|2587.6|2591.9|2588.4|2592.8|2589.8|2590.8|2587.3|270
1618974300000|2021-04-21 03:05:00|2592.3|2588.8|2592.7|2589.2|2592.9|2589.9|2591.2|2587.7|411
1618974600000|2021-04-21 03:10:00|2592.6|2589.1|2596.4|2592.9|2596.7|2593.2|2592.5|2589|474
1618974900000|2021-04-21 03:15:00|2596.8|2593.3|2594.6|2591.1|2598.9|2595.4|2594.1|2590.6|443
1618975200000|2021-04-21 03:20:00|2594.5|2591|2593.4|2589.9|2595.5|2592|2592.9|2589.6|321
1618975500000|2021-04-21 03:25:00|2593.5|2590|2592.5|2589|2593.5|2590|2592.3|2588.8|300
1618975800000|2021-04-21 03:30:00|2592.6|2589.1|2593.6|2590.1|2594.2|2591.4|2592.2|2588.7|172
1618976100000|2021-04-21 03:35:00|2593.7|2590.2|2590.9|2587.4|2593.8|2590.3|2589.9|2586.4|252
1618976400000|2021-04-21 03:40:00|2591|2587.5|2592|2588.5|2592.1|2589.2|2590.4|2586.9|280
1618976700000|2021-04-21 03:45:00|2591.9|2588.4|2590.1|2586.6|2592.7|2589.2|2589.7|2586.2|238
1618977000000|2021-04-21 03:50:00|2590.2|2586.7|2591.2|2587.7|2591.5|2588|2589.8|2586.3|199
1618977300000|2021-04-21 03:55:00|2591.3|2587.8|2591.4|2587.9|2592.5|2589|2590.8|2587.3|156
1618977600000|2021-04-21 04:00:00|2591.5|2588|2591|2587.5|2592.5|2589|2590.7|2587.2|179
1618977900000|2021-04-21 04:05:00|2590.9|2587.4|2591.1|2587.6|2591.8|2588.3|2590.6|2587.1|229
1618978200000|2021-04-21 04:10:00|2590.9|2587.4|2590.6|2587.1|2591.1|2588.4|2590.1|2586.6|170
1618978500000|2021-04-21 04:15:00|2590.7|2587.2|2591.9|2588.4|2592.2|2588.7|2590.5|2587|175
1618978800000|2021-04-21 04:20:00|2592|2588.5|2591.7|2588.2|2592|2589.4|2590.9|2587.4|148
1618979100000|2021-04-21 04:25:00|2591.8|2588.3|2590.5|2587|2591.9|2589|2590.3|2586.8|161
1618979400000|2021-04-21 04:30:00|2590.7|2587.2|2591.2|2587.7|2592.7|2589.9|2590.4|2586.9|216
1618979700000|2021-04-21 04:35:00|2591.5|2588|2590.1|2586.6|2591.9|2588.5|2589.7|2586.4|223
1618980000000|2021-04-21 04:40:00|2590.2|2586.7|2587.2|2583.7|2590.7|2587.6|2587|2583.5|294
1618980300000|2021-04-21 04:45:00|2587.1|2583.6|2585.7|2583.7|2587.6|2584.8|2585.4|2582.7|189
1618980600000|2021-04-21 04:50:00|2585.9|2583.9|2587.1|2583.6|2587.4|2584.6|2585.4|2582.4|207
1618980900000|2021-04-21 04:55:00|2587.3|2583.8|2588.4|2584.9|2589|2585.5|2586.7|2583.5|243
1618981200000|2021-04-21 05:00:00|2588.3|2584.8|2588.5|2585|2589.4|2586|2587.5|2584.1|265
1618981500000|2021-04-21 05:05:00|2588.4|2584.9|2588.6|2585.1|2588.7|2585.6|2585.3|2582.5|334
1618981800000|2021-04-21 05:10:00|2588.5|2585|2589.5|2586|2589.9|2586.5|2587.3|2584.5|260
1618982100000|2021-04-21 05:15:00|2589.4|2585.9|2592.2|2588.7|2592.7|2589.5|2589|2585.8|308
1618982400000|2021-04-21 05:20:00|2592.5|2589|2593.8|2590.3|2594.3|2591.5|2592.3|2589|290
1618982700000|2021-04-21 05:25:00|2593.7|2590.2|2594.8|2591.3|2595.5|2592|2592.6|2589.4|259
1618983000000|2021-04-21 05:30:00|2594.9|2591.4|2593.2|2589.7|2597.8|2595|2593|2589.5|507
1618983300000|2021-04-21 05:35:00|2593.3|2589.8|2596.2|2592.7|2597.6|2594.1|2592.7|2589.6|492
1618983600000|2021-04-21 05:40:00|2596.3|2592.8|2597|2593.5|2598.7|2595.7|2594|2591.1|546
1618983900000|2021-04-21 05:45:00|2597.1|2593.6|2604.1|2602.1|2605|2602.1|2595.4|2592.5|693
1618984200000|2021-04-21 05:50:00|2604.5|2602.5|2602.8|2599.3|2606|2602.7|2602|2598.9|592
1618984500000|2021-04-21 05:55:00|2602.7|2599.2|2606.3|2602.8|2607.7|2604.2|2601.6|2598.1|484
1618984800000|2021-04-21 06:00:00|2606.2|2602.7|2606.3|2602.8|2607.8|2604.3|2599.8|2596.3|667
1618985100000|2021-04-21 06:05:00|2606.5|2603|2608.4|2604.9|2609.4|2606.4|2605.9|2602.4|596
1618985400000|2021-04-21 06:10:00|2608.3|2604.8|2613.2|2611.2|2617.8|2614.3|2607.2|2604.1|752
1618985700000|2021-04-21 06:15:00|2613.4|2611.4|2609.8|2606.3|2614.8|2611.4|2609.7|2606.2|680
1618986000000|2021-04-21 06:20:00|2609.9|2606.4|2609.7|2606.2|2611.6|2608.1|2609|2605.7|440
1618986300000|2021-04-21 06:25:00|2609.5|2606|2607.9|2604.4|2610|2606.5|2606.1|2602.6|603
1618986600000|2021-04-21 06:30:00|2608|2604.5|2604.9|2601.4|2610.4|2606.9|2604.9|2601.4|546
1618986900000|2021-04-21 06:35:00|2605|2601.5|2609.1|2605.6|2610.2|2606.7|2604.9|2601.4|541
1618987200000|2021-04-21 06:40:00|2609|2605.5|2610.1|2606.6|2610.8|2607.3|2608.7|2605.2|447
1618987500000|2021-04-21 06:45:00|2610.2|2606.7|2609.9|2606.4|2611.5|2608.6|2608.6|2605.1|432
1618987800000|2021-04-21 06:50:00|2609.6|2606.1|2612.4|2608.9|2612.5|2609.2|2609.4|2605.9|408
1618988100000|2021-04-21 06:55:00|2612.3|2608.8|2612.5|2609|2614.2|2610.7|2612.1|2608.6|441
1618988400000|2021-04-21 07:00:00|2612.3|2608.8|2607.5|2605.5|2613.3|2610.6|2607.4|2605.4|627
1618988700000|2021-04-21 07:05:00|2607.6|2605.6|2610|2608|2612.2|2609.5|2607.1|2605.1|560
1618989000000|2021-04-21 07:10:00|2610.1|2608.1|2613|2611|2613.9|2611.4|2608.7|2606.7|536
1618989300000|2021-04-21 07:15:00|2613.1|2611.1|2610.4|2608.4|2613.7|2611.7|2609.7|2607.7|415
1618989600000|2021-04-21 07:20:00|2610.1|2608.1|2609|2607|2611.4|2608.7|2605.9|2603.5|462
1618989900000|2021-04-21 07:25:00|2609.1|2607.1|2605.8|2602.3|2609.2|2607.2|2604|2601.6|581
1618990200000|2021-04-21 07:30:00|2606.1|2602.6|2605.4|2601.9|2607|2604|2604.1|2601.5|559
1618990500000|2021-04-21 07:35:00|2605.5|2602|2601.3|2597.8|2605.7|2602.5|2599.7|2597.1|645
1618990800000|2021-04-21 07:40:00|2601.2|2597.7|2601.6|2598.1|2602.4|2599.3|2598.5|2595.8|547
1618991100000|2021-04-21 07:45:00|2601.3|2597.8|2601.3|2597.8|2601.9|2599|2599.9|2596.7|448
1618991400000|2021-04-21 07:50:00|2601.5|2598|2600.4|2598.4|2603.4|2600|2600.2|2597.5|391
1618991700000|2021-04-21 07:55:00|2600.3|2598.3|2601.9|2599.9|2603.5|2600|2599.5|2596.4|491
1618992000000|2021-04-21 08:00:00|2602.1|2600.1|2603.9|2600.4|2604.4|2601.3|2601.4|2598.8|336
1618992300000|2021-04-21 08:05:00|2603.8|2600.3|2602.7|2599.2|2604.4|2601.6|2601.6|2598.7|400
1618992600000|2021-04-21 08:10:00|2602.5|2599|2604.1|2600.6|2604.5|2601.8|2599.5|2596.8|387
1618992900000|2021-04-21 08:15:00|2604.2|2600.7|2606.2|2602.7|2606.5|2603.7|2602.2|2599.5|439
1618993200000|2021-04-21 08:20:00|2606.1|2602.6|2604.5|2602.5|2606.4|2603.6|2603.3|2600.9|354
1618993500000|2021-04-21 08:25:00|2604.4|2602.4|2603.6|2601.6|2607.3|2604.5|2602.9|2600.3|349
1618993800000|2021-04-21 08:30:00|2603.7|2601.7|2602.2|2600.2|2604.6|2601.9|2601.4|2599|269
1618994100000|2021-04-21 08:35:00|2602.5|2600.5|2602.6|2599.1|2604|2601.2|2601.3|2598.6|319
1618994400000|2021-04-21 08:40:00|2602.5|2599|2600.4|2596.9|2603.8|2601|2599.6|2596.8|400
1618994700000|2021-04-21 08:45:00|2600|2596.5|2596.2|2592.7|2601.2|2598.2|2595.9|2592.4|477
1618995000000|2021-04-21 08:50:00|2596.1|2592.6|2595.8|2593.8|2598.7|2596.4|2595|2592|570
1618995300000|2021-04-21 08:55:00|2595.7|2593.7|2591.9|2589.9|2597.2|2595.2|2590.9|2588.9|601
1618995600000|2021-04-21 09:00:00|2592.3|2590.3|2592.3|2590.3|2593.8|2590.7|2591.1|2588.3|621
1618995900000|2021-04-21 09:05:00|2592.2|2590.2|2593.9|2590.4|2594.6|2591.5|2590.8|2587.3|457
1618996200000|2021-04-21 09:10:00|2593.8|2590.3|2596.4|2592.9|2596.5|2593.7|2593.5|2590|382
1618996500000|2021-04-21 09:15:00|2596.3|2592.8|2595.5|2593.5|2597.2|2594.2|2594.5|2591.6|328
1618996800000|2021-04-21 09:20:00|2595.6|2593.6|2596.8|2593.3|2598.3|2595.3|2594.1|2591.1|434
1618997100000|2021-04-21 09:25:00|2596.7|2593.2|2593.7|2591.7|2597|2593.8|2592.9|2590|423
1618997400000|2021-04-21 09:30:00|2593.3|2591.3|2592.2|2588.7|2595.9|2592.9|2590.8|2587.9|509
1618997700000|2021-04-21 09:35:00|2591.9|2588.4|2590.4|2586.9|2592.9|2589.7|2588.8|2586|532
1618998000000|2021-04-21 09:40:00|2590.3|2586.8|2590.8|2588.8|2591.8|2589|2588.8|2585.8|449
1618998300000|2021-04-21 09:45:00|2590.7|2588.7|2589.7|2587.7|2591.9|2588.9|2589|2586.2|398
1618998600000|2021-04-21 09:50:00|2589.6|2587.6|2592.7|2589.2|2593.6|2590.7|2589.4|2587|366
1618998900000|2021-04-21 09:55:00|2592.6|2589.1|2591.7|2588.2|2592.8|2589.7|2589.3|2586.8|443
1618999200000|2021-04-21 10:00:00|2591.6|2588.1|2584.8|2582.8|2591.6|2588.7|2584.5|2582.5|369
1618999500000|2021-04-21 10:05:00|2584.9|2582.9|2584.7|2582.7|2587.1|2584.9|2584.4|2582|482
1618999800000|2021-04-21 10:10:00|2584.8|2582.8|2587.2|2585.2|2587.7|2585.2|2584.3|2581.6|445
1619000100000|2021-04-21 10:15:00|2587.1|2585.1|2588.6|2585.1|2589.3|2586.3|2586.2|2583.6|405
1619000400000|2021-04-21 10:20:00|2588.7|2585.2|2586.9|2583.4|2589.1|2586.2|2585.1|2582.4|474
1619000700000|2021-04-21 10:25:00|2587|2583.5|2588.1|2584.6|2588.9|2585.7|2586.6|2583.4|411
1619001000000|2021-04-21 10:30:00|2588.4|2584.9|2590.8|2587.3|2591.9|2589.1|2588.1|2584.8|366
1619001300000|2021-04-21 10:35:00|2591|2587.5|2592.8|2589.3|2593.1|2590.4|2589.4|2586.6|492
1619001600000|2021-04-21 10:40:00|2592.9|2589.4|2591.6|2588.1|2593|2590.1|2590.5|2587.6|482
1619001900000|2021-04-21 10:45:00|2591.7|2588.2|2593.5|2590|2593.8|2590.6|2590.7|2587.7|420
1619002200000|2021-04-21 10:50:00|2593.6|2590.1|2593.9|2590.4|2594.7|2591.9|2592|2589.2|475
1619002500000|2021-04-21 10:55:00|2594|2590.5|2594.8|2591.3|2595.5|2592.6|2593.1|2590.5|523
1619002800000|2021-04-21 11:00:00|2594.6|2591.1|2594.9|2591.4|2595.3|2592.5|2591.5|2589.1|531
1619003100000|2021-04-21 11:05:00|2595|2591.5|2595.2|2593.2|2596.1|2593.4|2593.1|2590.4|434
1619003400000|2021-04-21 11:10:00|2595.4|2593.4|2595.9|2593.9|2597.3|2594.9|2595.1|2592.3|332
1619003700000|2021-04-21 11:15:00|2595.8|2593.8|2597.7|2594.2|2597.8|2595|2595.5|2592.8|295
1619004000000|2021-04-21 11:20:00|2597.6|2594.1|2598.2|2596.2|2599.9|2597|2595.9|2593.2|249
1619004300000|2021-04-21 11:25:00|2598|2596|2598.2|2594.7|2599.4|2596.6|2597.6|2594.5|242
1619004600000|2021-04-21 11:30:00|2597.3|2595.3|2600.5|2598.5|2602.2|2599.5|2597.3|2595.3|351
1619004900000|2021-04-21 11:35:00|2600.6|2598.6|2603.4|2599.9|2604.4|2601.6|2600.5|2597.8|368
1619005200000|2021-04-21 11:40:00|2603.3|2599.8|2605.4|2601.9|2605.5|2602.8|2602.5|2599.7|366
1619005500000|2021-04-21 11:45:00|2605.5|2602|2604.4|2602.4|2606.3|2603.6|2603.8|2601.1|326
1619005800000|2021-04-21 11:50:00|2604.5|2602.5|2605.1|2601.6|2606|2603.1|2602.3|2599.8|358
1619006100000|2021-04-21 11:55:00|2604.9|2601.4|2605.1|2603.1|2606.4|2603.7|2602.3|2599.8|307
1619006400000|2021-04-21 12:00:00|2605.2|2603.2|2605.9|2603.9|2609.1|2606.3|2604.9|2602.5|419
1619006700000|2021-04-21 12:05:00|2606|2604|2606.7|2604.7|2607.5|2605.5|2605.6|2603.6|315
1619007000000|2021-04-21 12:10:00|2606.6|2604.6|2606.2|2604.2|2607.4|2605.4|2605.8|2603|302
1619007300000|2021-04-21 12:15:00|2606.3|2604.3|2605|2603|2606.7|2604.4|2603.8|2601.8|228
1619007600000|2021-04-21 12:20:00|2605.2|2603.2|2608.9|2606.9|2609.3|2607.1|2603.9|2601.9|410
1619007900000|2021-04-21 12:25:00|2608.8|2606.8|2612.4|2610.4|2612.8|2610.6|2608.3|2606.2|602
1619008200000|2021-04-21 12:30:00|2612.5|2610.5|2614.1|2612.1|2619|2617|2612.3|2609.9|742
1619008500000|2021-04-21 12:35:00|2614|2612|2609.3|2605.8|2615.1|2612.8|2608.6|2605.7|597
1619008800000|2021-04-21 12:40:00|2608.8|2606.8|2612.6|2610.6|2613.8|2611.8|2607.8|2605.8|547
1619009100000|2021-04-21 12:45:00|2612.5|2610.5|2613.2|2609.7|2613.4|2610.8|2610.2|2607.6|502
1619009400000|2021-04-21 12:50:00|2613.3|2609.8|2611|2607.5|2613.6|2611.2|2609.6|2606.8|432
1619009700000|2021-04-21 12:55:00|2610.1|2608.1|2609.8|2607.8|2612.1|2609.5|2609|2606.6|442
1619010000000|2021-04-21 13:00:00|2609.9|2607.9|2605.9|2603.9|2612.4|2610.4|2603.2|2601.2|734
1619010300000|2021-04-21 13:05:00|2606|2604|2606.7|2604.7|2610.3|2607.7|2605.3|2602.8|597
1619010600000|2021-04-21 13:10:00|2606.5|2604.5|2604.4|2602.4|2606.8|2604.6|2601.1|2599.1|681
1619010900000|2021-04-21 13:15:00|2604.6|2602.6|2602.3|2600.3|2605.9|2603|2601.1|2599|643
1619011200000|2021-04-21 13:20:00|2602.4|2600.4|2602.8|2600.8|2605.2|2603.2|2600.5|2598.5|676
1619011500000|2021-04-21 13:25:00|2602.9|2600.9|2601.9|2599.9|2605.6|2603.1|2601.7|2599.6|495
1619011800000|2021-04-21 13:30:00|2601.8|2599.8|2606.7|2604.7|2609.7|2606.9|2601.3|2598|793
1619012100000|2021-04-21 13:35:00|2607|2605|2609.3|2607.3|2610.3|2608.3|2605.4|2603.4|813
1619012400000|2021-04-21 13:40:00|2609.1|2607.1|2616.1|2614.1|2617.4|2615.4|2607.3|2604.8|723
1619012700000|2021-04-21 13:45:00|2616.2|2614.2|2630|2626.5|2631.2|2628.6|2616.1|2614.1|1147
1619013000000|2021-04-21 13:50:00|2629.6|2627.6|2635.3|2633.3|2639.2|2636.5|2629.5|2626.6|1266
1619013300000|2021-04-21 13:55:00|2635.4|2633.4|2639|2635.5|2641.8|2639|2635.4|2633.2|1178
1619013600000|2021-04-21 14:00:00|2639.1|2635.6|2640|2636.5|2644.3|2641.7|2638|2635.3|1411
1619013900000|2021-04-21 14:05:00|2640.1|2636.6|2637.5|2634|2641.1|2637.9|2631.6|2629.3|1037
1619014200000|2021-04-21 14:10:00|2637.6|2634.1|2631.9|2628.4|2638.3|2635.2|2630.4|2628.1|973
1619014500000|2021-04-21 14:15:00|2632|2628.5|2636.8|2634.8|2638.1|2635.8|2631|2628.5|741
1619014800000|2021-04-21 14:20:00|2636.6|2634.6|2641.4|2639.4|2642.5|2640|2636.3|2633.9|729
1619015100000|2021-04-21 14:25:00|2641.3|2639.3|2644.5|2642.5|2649.3|2647|2641.2|2638.9|950
1619015400000|2021-04-21 14:30:00|2644.2|2642.2|2637.2|2635.2|2644.8|2642.5|2634.2|2632.2|862
1619015700000|2021-04-21 14:35:00|2638.1|2634.6|2643.6|2640.1|2644|2640.9|2637.2|2634.5|818
1619016000000|2021-04-21 14:40:00|2643.5|2640|2640.3|2638.3|2645.2|2642.5|2640|2636.7|825
1619016300000|2021-04-21 14:45:00|2640.4|2638.4|2640.2|2638.2|2644.6|2642.6|2636.8|2633.9|798
1619016600000|2021-04-21 14:50:00|2640|2638|2638.8|2636.8|2641|2639|2636.5|2634.5|849
1619016900000|2021-04-21 14:55:00|2638.9|2636.9|2640.3|2638.3|2642|2640|2637.1|2635.1|765
1619017200000|2021-04-21 15:00:00|2640.4|2638.4|2640.7|2638.7|2640.8|2638.8|2637.3|2635.1|698
1619017500000|2021-04-21 15:05:00|2640.6|2638.6|2644.8|2642.8|2645.6|2643.6|2640.3|2637.7|513
1619017800000|2021-04-21 15:10:00|2644.9|2642.9|2643.6|2641.6|2646.1|2643.6|2642|2640|673
1619018100000|2021-04-21 15:15:00|2643.5|2641.5|2644.8|2642.8|2648|2645.6|2641.4|2639.4|704
1619018400000|2021-04-21 15:20:00|2644.9|2642.9|2642.4|2640.4|2645.1|2643.1|2642.2|2640.1|544
1619018700000|2021-04-21 15:25:00|2642.7|2640.7|2645.8|2643.8|2647|2644.4|2642.3|2639.7|705
1619019000000|2021-04-21 15:30:00|2646|2644|2645.8|2643.8|2647.2|2644.8|2643.8|2640.9|620
1619019300000|2021-04-21 15:35:00|2646.2|2642.7|2646.4|2644.4|2647.7|2645.7|2645.1|2642.5|559
1619019600000|2021-04-21 15:40:00|2646.2|2644.2|2645.1|2643.1|2647.7|2645.7|2645|2642.5|448
1619019900000|2021-04-21 15:45:00|2645.2|2643.2|2646.8|2644.8|2647.7|2645.6|2645|2642.9|460
1619020200000|2021-04-21 15:50:00|2646.7|2644.7|2648.4|2646.4|2648.9|2646.9|2646.7|2644.1|366
1619020500000|2021-04-21 15:55:00|2648.5|2646.5|2647.2|2645.2|2650.1|2648.1|2646.4|2644.4|437
1619020800000|2021-04-21 16:00:00|2647.3|2645.3|2651.2|2649.2|2652.1|2650.1|2647.2|2645.2|597
1619021100000|2021-04-21 16:05:00|2650.9|2648.9|2652.5|2650.5|2654.2|2652|2650.8|2648.3|409
1619021400000|2021-04-21 16:10:00|2652.4|2650.4|2653|2651|2654.8|2652.1|2652.3|2649.7|358
1619021700000|2021-04-21 16:15:00|2652.9|2650.9|2651.4|2649.4|2654.4|2652.4|2651.2|2648.7|433
1619022000000|2021-04-21 16:20:00|2651.5|2649.5|2651.4|2647.9|2652.7|2650.7|2649.6|2647.1|483
1619022300000|2021-04-21 16:25:00|2651.3|2647.8|2646.2|2644.2|2651.4|2649.1|2645.8|2643.8|497
1619022600000|2021-04-21 16:30:00|2646.3|2644.3|2646.8|2644.8|2648.3|2646.1|2644.6|2641.6|516
1619022900000|2021-04-21 16:35:00|2647.6|2644.1|2646.3|2644.3|2648|2645.5|2645.7|2643|302
1619023200000|2021-04-21 16:40:00|2646.1|2644.1|2645.7|2643.7|2647.2|2645.2|2645.5|2643.5|234
1619023500000|2021-04-21 16:45:00|2645.4|2643.4|2646.5|2644.5|2648.6|2646.4|2644.6|2642.6|407
1619023800000|2021-04-21 16:50:00|2646.6|2644.6|2647.2|2645.2|2648.4|2646.4|2646.3|2643.9|221
1619024100000|2021-04-21 16:55:00|2647.4|2645.4|2643.1|2641.1|2648.4|2646.4|2642|2639.1|555
1619024400000|2021-04-21 17:00:00|2643.2|2641.2|2646.5|2644.5|2648.9|2646.9|2643|2641|617
1619024700000|2021-04-21 17:05:00|2646.7|2644.7|2646|2644|2647.1|2645.1|2642.3|2640.3|504
1619025000000|2021-04-21 17:10:00|2646.8|2643.3|2646|2644|2647.9|2645.9|2645.7|2643.1|370
1619025300000|2021-04-21 17:15:00|2645.9|2643.9|2645.7|2643.7|2646.3|2644.3|2643.9|2641.9|302
1619025600000|2021-04-21 17:20:00|2645.5|2643.5|2650.2|2648.2|2651.6|2649.6|2645.4|2643.4|419
1619025900000|2021-04-21 17:25:00|2650.1|2648.1|2649.8|2647.8|2650.9|2648.9|2647.6|2645.6|378
1619026200000|2021-04-21 17:30:00|2649.6|2647.6|2649.3|2647.3|2651|2648.3|2648.2|2645.9|382
1619026500000|2021-04-21 17:35:00|2649.2|2647.2|2650.3|2648.3|2650.8|2648.8|2648.1|2646.1|182
1619026800000|2021-04-21 17:40:00|2650.2|2648.2|2650.6|2648.6|2651.5|2649.5|2649.8|2647.8|210
1619027100000|2021-04-21 17:45:00|2650.5|2648.5|2650.4|2648.4|2652.1|2650|2650.4|2648.4|249
1619027400000|2021-04-21 17:50:00|2650.5|2648.5|2652|2650|2652.7|2650.7|2649.8|2647.3|252
1619027700000|2021-04-21 17:55:00|2651.9|2649.9|2649.2|2647.2|2652|2650|2648.8|2646.8|311
1619028000000|2021-04-21 18:00:00|2649.3|2647.3|2650.7|2648.7|2651.5|2649.5|2649.1|2646.8|411
1619028300000|2021-04-21 18:05:00|2650.6|2648.6|2652.4|2650.4|2652.7|2650.7|2650.2|2648.2|337
1619028600000|2021-04-21 18:10:00|2652.3|2650.3|2652.4|2650.4|2652.8|2650.6|2651.5|2649.3|294
1619028900000|2021-04-21 18:15:00|2652.5|2650.5|2651.1|2649.1|2653.2|2651.2|2650.9|2648.9|290
1619029200000|2021-04-21 18:20:00|2651.3|2649.3|2648.9|2646.9|2651.9|2649.9|2648.8|2646.8|383
1619029500000|2021-04-21 18:25:00|2648.8|2646.8|2652.1|2650.1|2652.8|2650.8|2648.8|2646.8|419
1619029800000|2021-04-21 18:30:00|2652|2650|2650.6|2648.6|2652.6|2650.6|2650.4|2648.4|217
1619030100000|2021-04-21 18:35:00|2650.7|2648.7|2651|2649|2651.5|2649.5|2650.3|2648.3|227
1619030400000|2021-04-21 18:40:00|2650.6|2648.6|2652|2650|2652.4|2650.4|2650.3|2648.3|289
1619030700000|2021-04-21 18:45:00|2652.1|2650.1|2652.7|2650.7|2653.3|2651.3|2651.4|2649.4|277
1619031000000|2021-04-21 18:50:00|2652.6|2650.6|2655.8|2653.8|2655.8|2653.8|2652.6|2650.6|285
1619031300000|2021-04-21 18:55:00|2655.7|2653.7|2653.6|2651.6|2655.9|2653.9|2652.5|2650.5|349
1619031600000|2021-04-21 19:00:00|2653.4|2651.4|2656.1|2654.1|2656.5|2654.5|2651.8|2649.8|405
1619031900000|2021-04-21 19:05:00|2655.9|2653.9|2658.4|2656.4|2659.3|2656.7|2655.7|2653.6|311
1619032200000|2021-04-21 19:10:00|2659.2|2655.7|2660.2|2658.2|2661.5|2658.9|2658.4|2655.6|272
1619032500000|2021-04-21 19:15:00|2660.1|2658.1|2658.2|2656.2|2661.1|2658.5|2657.9|2655.2|195
1619032800000|2021-04-21 19:20:00|2658|2656|2658|2656|2659|2656.7|2657.4|2655.2|214
1619033100000|2021-04-21 19:25:00|2657.9|2655.9|2659.5|2657.5|2659.7|2657.7|2657.3|2654.6|256
1619033400000|2021-04-21 19:30:00|2659.4|2657.4|2661.1|2659.1|2661.8|2659.1|2658.4|2655.7|324
1619033700000|2021-04-21 19:35:00|2660.9|2658.9|2662.5|2660.5|2663.1|2661.1|2660.7|2657.6|312
1619034000000|2021-04-21 19:40:00|2662.6|2660.6|2664.4|2662.4|2665.2|2663.2|2662.5|2660.5|364
1619034300000|2021-04-21 19:45:00|2664.5|2662.5|2663.7|2661.7|2665.6|2663.6|2663.2|2660.9|316
1619034600000|2021-04-21 19:50:00|2663.9|2661.9|2662.1|2660.1|2665|2663|2661.5|2659.5|381
1619034900000|2021-04-21 19:55:00|2662|2660|2662.3|2660.3|2663.5|2660.6|2660.9|2658.5|345
1619035200000|2021-04-21 20:00:00|2663.1|2659.6|2659.9|2656.4|2663.1|2660.3|2658.6|2655.9|325
1619035500000|2021-04-21 20:05:00|2659.8|2656.3|2660.6|2658.6|2662|2659.2|2659.3|2656.1|191
1619035800000|2021-04-21 20:10:00|2660.5|2658.5|2660.2|2656.7|2661.1|2658.7|2659.2|2655.7|127
1619036100000|2021-04-21 20:15:00|2659.4|2657.4|2658.5|2655|2660.9|2658.2|2657.3|2654.4|170
1619036400000|2021-04-21 20:20:00|2658.6|2655.1|2657.9|2655.9|2659.1|2656|2656.9|2653.6|139
1619036700000|2021-04-21 20:25:00|2658|2656|2658.4|2654.9|2658.6|2656|2656.8|2653.7|158
1619037000000|2021-04-21 20:30:00|2658.2|2654.7|2658.1|2654.6|2658.9|2656.2|2657.5|2654.2|184
1619037300000|2021-04-21 20:35:00|2658.3|2654.8|2659|2655.5|2659.4|2656.7|2657.8|2654.3|147
1619037600000|2021-04-21 20:40:00|2658.5|2656.5|2658.7|2655.2|2659.1|2656.6|2657.7|2654.2|133
1619037900000|2021-04-21 20:45:00|2658.6|2655.1|2656.8|2653.3|2659.4|2655.2|2655.9|2653.1|142
1619038200000|2021-04-21 20:50:00|2656.9|2653.4|2656.7|2653.2|2657.7|2654.2|2656.3|2652.8|181
1619038500000|2021-04-21 20:55:00|2656.6|2653.1|2656.5|2653|2657|2653.5|2656|2652.5|131
1619042400000|2021-04-21 22:00:00|2659.4|2655.9|2658.2|2654.7|2659.4|2655.9|2655.5|2652|250
1619042700000|2021-04-21 22:05:00|2657.9|2654.4|2658.6|2655.1|2660.3|2656.8|2656.7|2652.1|230
1619043000000|2021-04-21 22:10:00|2657.9|2654.4|2658.3|2654.8|2659.7|2656.8|2657.7|2654.2|157
1619043300000|2021-04-21 22:15:00|2658.4|2654.9|2657.9|2654.4|2658.8|2655.3|2657.1|2653.6|185
1619043600000|2021-04-21 22:20:00|2657.4|2653.9|2658.2|2654.7|2658.8|2655.3|2657.2|2653.7|157
1619043900000|2021-04-21 22:25:00|2658.1|2654.6|2656.6|2653.1|2658.3|2654.8|2656.1|2652.6|126
1619044200000|2021-04-21 22:30:00|2656.8|2653.3|2656.8|2653.3|2657.6|2654.3|2656|2652.8|117
1619044500000|2021-04-21 22:35:00|2656.6|2653.1|2655.1|2653.1|2657.6|2654.5|2655.1|2652.2|146
1619044800000|2021-04-21 22:40:00|2655.6|2652.1|2655.4|2651.9|2656.3|2652.8|2654.8|2651.6|146
1619045100000|2021-04-21 22:45:00|2655.5|2652|2655.7|2652.2|2656.2|2653.1|2654.3|2650.8|112
1619045400000|2021-04-21 22:50:00|2655.9|2652.4|2654.5|2651|2656.1|2653|2653.8|2650.5|116
1619045700000|2021-04-21 22:55:00|2654.7|2651.2|2654.9|2651.4|2655.7|2652.5|2653.6|2650.5|118
1619046000000|2021-04-21 23:00:00|2655|2651.5|2656.1|2652.6|2656.4|2652.9|2653.9|2650.4|167
1619046300000|2021-04-21 23:05:00|2656.3|2652.8|2655.1|2651.6|2657.4|2654.7|2654.8|2651.3|162
1619046600000|2021-04-21 23:10:00|2655.8|2652.3|2655.2|2651.7|2656.3|2652.8|2654.1|2650.6|164
1619046900000|2021-04-21 23:15:00|2654.8|2651.3|2656.5|2653|2657.4|2654.6|2654.8|2651.3|203
1619047200000|2021-04-21 23:20:00|2656.9|2653.4|2655.7|2652.2|2657.7|2654.2|2653.8|2650.3|186
1619047500000|2021-04-21 23:25:00|2655.6|2652.1|2655.7|2652.2|2656.2|2653.2|2654.7|2651.4|106
1619047800000|2021-04-21 23:30:00|2655.5|2652|2655.9|2652.4|2656|2653.3|2653.4|2650.6|119
1619048100000|2021-04-21 23:35:00|2655.8|2652.3|2654.5|2651|2656.1|2652.7|2653.4|2649.9|137
1619048400000|2021-04-21 23:40:00|2654.4|2650.9|2652.9|2649.4|2654.5|2651.3|2651.7|2648.7|167
1619048700000|2021-04-21 23:45:00|2652.7|2649.2|2654.1|2650.6|2654.5|2651.7|2651.9|2649.1|148
1619049000000|2021-04-21 23:50:00|2654.2|2650.7|2655.2|2651.7|2655.7|2652.7|2653.2|2650.2|191
1619049300000|2021-04-21 23:55:00|2655|2651.5|2653.2|2649.7|2655.5|2652.6|2652.7|2649.2|176
1619049600000|2021-04-22 00:00:00|2653.3|2649.8|2651.1|2647.6|2654.1|2650.6|2650.7|2647.4|446
1619049900000|2021-04-22 00:05:00|2651.4|2647.9|2651.1|2647.6|2652.5|2649|2650.7|2647.2|312
1619050200000|2021-04-22 00:10:00|2651.2|2647.7|2650.8|2647.3|2651.3|2648.6|2649.5|2646|180
1619050500000|2021-04-22 00:15:00|2650.9|2647.4|2649.6|2646.1|2651|2648.1|2649.2|2645.9|188
1619050800000|2021-04-22 00:20:00|2649.5|2646|2648.5|2645|2650.6|2647.6|2647.7|2644.3|246
1619051100000|2021-04-22 00:25:00|2648.6|2645.1|2649.5|2646|2649.7|2646.4|2647.5|2644.5|247
1619051400000|2021-04-22 00:30:00|2649.6|2646.1|2648.5|2645|2650.4|2647.1|2648.2|2644.7|252
1619051700000|2021-04-22 00:35:00|2648.3|2644.8|2648|2644.5|2650.8|2647.3|2647.1|2643.6|239
1619052000000|2021-04-22 00:40:00|2648.2|2644.7|2648|2644.5|2649.6|2646.5|2646.9|2643.4|230
1619052300000|2021-04-22 00:45:00|2647.9|2644.4|2650.1|2646.6|2651|2648.1|2647.9|2644.4|375
1619052600000|2021-04-22 00:50:00|2650.3|2646.8|2649.8|2646.3|2650.8|2647.3|2648.9|2645.4|356
1619052900000|2021-04-22 00:55:00|2649.7|2646.2|2650.5|2647|2651.2|2647.7|2648.9|2645.4|338
1619053200000|2021-04-22 01:00:00|2650.3|2646.8|2654.9|2651.4|2657.6|2654.1|2649.4|2645.9|934
1619053500000|2021-04-22 01:05:00|2654.8|2651.3|2655.9|2652.4|2661|2657.5|2654|2650.5|667
1619053800000|2021-04-22 01:10:00|2655.8|2652.3|2656.2|2652.7|2660.1|2656.6|2655.3|2651.8|721
1619054100000|2021-04-22 01:15:00|2656.1|2652.6|2652.5|2649|2658.6|2655.4|2652|2648.6|788
1619054400000|2021-04-22 01:20:00|2652.4|2648.9|2654.8|2651.3|2655.6|2652.1|2651|2647.5|650
1619054700000|2021-04-22 01:25:00|2654.6|2651.1|2654.6|2651.1|2655.1|2651.6|2651.9|2648.4|467
1619055000000|2021-04-22 01:30:00|2654.7|2651.2|2657.8|2654.3|2659.8|2656.3|2654.7|2651.2|827
1619055300000|2021-04-22 01:35:00|2657.7|2654.2|2659|2655.5|2660.1|2656.6|2655.3|2652.6|676
1619055600000|2021-04-22 01:40:00|2659.1|2655.6|2657.5|2654|2659.1|2655.9|2656.3|2653|581
1619055900000|2021-04-22 01:45:00|2657.3|2653.8|2659.5|2656|2659.7|2656.8|2656.9|2653.4|538
1619056200000|2021-04-22 01:50:00|2659.4|2655.9|2655.8|2652.3|2659.5|2656.6|2653.5|2650.4|574
1619056500000|2021-04-22 01:55:00|2655.2|2651.7|2652.8|2649.3|2655.8|2653.3|2650.4|2646.9|674
1619056800000|2021-04-22 02:00:00|2652.7|2649.2|2650.5|2647|2652.9|2649.4|2648.8|2645.4|605
1619057100000|2021-04-22 02:05:00|2650.4|2646.9|2648.5|2645|2651.2|2647.7|2648.3|2644.8|492
1619057400000|2021-04-22 02:10:00|2648.7|2645.2|2651.4|2647.9|2651.7|2648.2|2648.2|2644.7|494
1619057700000|2021-04-22 02:15:00|2651.5|2648|2650.7|2647.2|2651.5|2648.1|2649.9|2646.5|285
1619058000000|2021-04-22 02:20:00|2650.8|2647.3|2649.2|2645.7|2651|2647.5|2647.9|2645.1|284
1619058300000|2021-04-22 02:25:00|2649.3|2645.8|2649.8|2646.3|2650|2646.5|2647.3|2643.9|322
1619058600000|2021-04-22 02:30:00|2649.7|2646.2|2648.8|2645.3|2652.9|2649.4|2647.8|2644.6|541
1619058900000|2021-04-22 02:35:00|2649.1|2645.6|2648.7|2645.2|2649.5|2646|2647|2643.5|514
1619059200000|2021-04-22 02:40:00|2648.8|2645.3|2648.2|2644.7|2648.9|2645.4|2646.5|2643|332
1619059500000|2021-04-22 02:45:00|2648.3|2644.8|2647.8|2644.3|2649.2|2645.7|2647.8|2644.3|304
1619059800000|2021-04-22 02:50:00|2647.7|2644.2|2648.8|2645.3|2650.8|2647.3|2646.2|2642.7|391
1619060100000|2021-04-22 02:55:00|2648.9|2645.4|2650.3|2646.8|2650.5|2647|2646.5|2643|438
1619060400000|2021-04-22 03:00:00|2650.2|2646.7|2651.5|2648|2651.8|2648.3|2649.6|2646.1|427
1619060700000|2021-04-22 03:05:00|2651.4|2647.9|2653.1|2649.6|2653.3|2650|2650.6|2647.1|517
1619061000000|2021-04-22 03:10:00|2653.2|2649.7|2654.3|2650.8|2655.3|2651.8|2652.7|2649.2|378
1619061300000|2021-04-22 03:15:00|2654.2|2650.7|2656.8|2653.3|2657.3|2653.8|2654.1|2650.6|327
1619061600000|2021-04-22 03:20:00|2656.7|2653.2|2654.8|2651.3|2656.9|2653.4|2653.9|2650.4|359
1619061900000|2021-04-22 03:25:00|2654.7|2651.2|2653.6|2650.1|2655.1|2651.9|2653.2|2649.7|350
1619062200000|2021-04-22 03:30:00|2653.4|2649.9|2651.1|2647.6|2653.5|2650|2651|2647.5|245
1619062500000|2021-04-22 03:35:00|2651.2|2647.7|2650.9|2647.4|2652.6|2649.1|2650.6|2647.1|246
1619062800000|2021-04-22 03:40:00|2650.7|2647.2|2650.7|2647.2|2652|2648.9|2650|2646.5|298
1619063100000|2021-04-22 03:45:00|2650.9|2647.4|2651.7|2648.2|2652.2|2649.3|2650.2|2646.7|291
1619063400000|2021-04-22 03:50:00|2651.6|2648.1|2652.1|2648.6|2652.5|2649|2651.4|2647.9|169
1619063700000|2021-04-22 03:55:00|2652.2|2648.7|2651.1|2647.6|2652.5|2649|2650.4|2646.9|268
1619064000000|2021-04-22 04:00:00|2651|2647.5|2650.7|2647.2|2651.6|2648.6|2650.4|2646.9|199
1619064300000|2021-04-22 04:05:00|2650.6|2647.1|2650.6|2647.1|2651.3|2647.8|2650.5|2647|169
1619064600000|2021-04-22 04:10:00|2650.7|2647.2|2650.5|2647|2651|2648.1|2649.7|2646.2|276
1619064900000|2021-04-22 04:15:00|2650.6|2647.1|2649.7|2646.2|2651|2647.5|2648.5|2645.6|220
1619065200000|2021-04-22 04:20:00|2649.5|2646|2649.3|2645.8|2649.9|2646.4|2648.3|2645.3|199
1619065500000|2021-04-22 04:25:00|2649.4|2645.9|2647.2|2643.7|2649.5|2646.3|2646.7|2643.2|266
1619065800000|2021-04-22 04:30:00|2647.1|2643.6|2646.2|2642.7|2648.4|2644.9|2645.9|2642.4|328
1619066100000|2021-04-22 04:35:00|2646.1|2642.6|2646.7|2643.2|2647|2643.6|2645.5|2642|285
1619066400000|2021-04-22 04:40:00|2646.6|2643.1|2648.9|2645.4|2649.4|2645.9|2646.6|2643.1|263
1619066700000|2021-04-22 04:45:00|2649|2645.5|2649.6|2646.1|2650.2|2647.2|2648.7|2645.4|180
1619067000000|2021-04-22 04:50:00|2649.7|2646.2|2649.6|2646.1|2651.1|2648.3|2649.6|2646.1|261
1619067300000|2021-04-22 04:55:00|2649.7|2646.2|2651.8|2648.3|2652.1|2648.7|2649|2645.9|253
1619067600000|2021-04-22 05:00:00|2651.7|2648.2|2651.4|2647.9|2652.4|2648.9|2649.9|2646.4|302
1619067900000|2021-04-22 05:05:00|2651.1|2647.6|2651.1|2647.6|2651.3|2647.8|2649.6|2646.4|256
1619068200000|2021-04-22 05:10:00|2650.6|2647.1|2648.8|2645.3|2650.9|2648.2|2648.6|2645.1|417
1619068500000|2021-04-22 05:15:00|2648.9|2645.4|2649|2645.5|2650.2|2647|2648.2|2644.8|328
1619068800000|2021-04-22 05:20:00|2649.1|2645.6|2648|2644.5|2649.3|2646|2647.5|2644|226
1619069100000|2021-04-22 05:25:00|2648.1|2644.6|2649.3|2645.8|2650.1|2646.6|2647.2|2643.7|274
1619069400000|2021-04-22 05:30:00|2649.5|2646|2653|2649.5|2655.2|2651.7|2648.2|2644.7|644
1619069700000|2021-04-22 05:35:00|2653.2|2649.7|2648.3|2644.8|2653.9|2650.4|2646.9|2643.4|635
1619070000000|2021-04-22 05:40:00|2648.2|2644.7|2647.9|2644.4|2648.3|2644.8|2645.4|2641.9|542
1619070300000|2021-04-22 05:45:00|2647.8|2644.3|2648.3|2644.8|2649.1|2645.6|2645.9|2642.4|511
1619070600000|2021-04-22 05:50:00|2648.4|2644.9|2649.5|2646|2649.8|2646.4|2647.3|2643.8|444
1619070900000|2021-04-22 05:55:00|2649.4|2645.9|2647.4|2643.9|2649.4|2646.6|2645.4|2642.1|470
1619071200000|2021-04-22 06:00:00|2647.3|2643.8|2643.5|2640|2650.9|2648|2643.2|2639.7|623
1619071500000|2021-04-22 06:05:00|2643.6|2640.1|2638.5|2635|2643.8|2640.4|2638.5|2635|674
1619071800000|2021-04-22 06:10:00|2638.2|2634.7|2637.9|2634.4|2639.4|2635.9|2636.2|2633|714
1619072100000|2021-04-22 06:15:00|2638|2634.5|2639.5|2636|2640.1|2636.6|2635.7|2632.4|527
1619072400000|2021-04-22 06:20:00|2639.2|2635.7|2641.6|2638.1|2642.4|2639.4|2638.9|2635.4|567
1619072700000|2021-04-22 06:25:00|2641.5|2638|2646.1|2642.6|2646.5|2643.2|2641|2637.5|468
1619073000000|2021-04-22 06:30:00|2646|2642.5|2648|2644.5|2649.1|2645.6|2644.2|2641|536
1619073300000|2021-04-22 06:35:00|2647.9|2644.4|2650.9|2647.4|2651.5|2648.1|2647.8|2644.3|532
1619073600000|2021-04-22 06:40:00|2651.1|2647.6|2649.4|2645.9|2652.1|2649.1|2648.8|2645.3|550
1619073900000|2021-04-22 06:45:00|2649.5|2646|2653.2|2649.7|2653.8|2650.3|2649.1|2645.8|602
1619074200000|2021-04-22 06:50:00|2653.1|2649.6|2651.5|2649.5|2653.6|2650.3|2650.4|2647.4|503
1619074500000|2021-04-22 06:55:00|2651.4|2649.4|2652.4|2648.9|2653.5|2650|2650.1|2647.4|521
1619074800000|2021-04-22 07:00:00|2652.3|2648.8|2652|2648.5|2653.1|2650.2|2649.5|2646|583
1619075100000|2021-04-22 07:05:00|2652.1|2648.6|2650.2|2646.7|2653.4|2650.6|2650.2|2646.7|449
1619075400000|2021-04-22 07:10:00|2650.4|2646.9|2653|2649.5|2653.3|2650.2|2649.9|2646.7|512
1619075700000|2021-04-22 07:15:00|2652.9|2649.4|2651.4|2647.9|2653.4|2650.1|2650.2|2647.1|466
1619076000000|2021-04-22 07:20:00|2651.3|2647.8|2649.8|2646.3|2651.5|2648.1|2648.6|2645.8|442
1619076300000|2021-04-22 07:25:00|2649.7|2646.2|2651.4|2649.4|2652.5|2649.6|2649.4|2646.2|405
1619076600000|2021-04-22 07:30:00|2651.5|2649.5|2647.3|2643.8|2652|2649.5|2646.4|2643.1|430
1619076900000|2021-04-22 07:35:00|2647.2|2643.7|2646.3|2644.3|2647.8|2644.8|2644.2|2641.3|461
1619077200000|2021-04-22 07:40:00|2646.2|2644.2|2648.9|2645.4|2649.5|2646|2646.2|2643.4|333
1619077500000|2021-04-22 07:45:00|2649|2645.5|2649.1|2645.6|2651.5|2648.3|2648.2|2645.3|281
1619077800000|2021-04-22 07:50:00|2649.3|2645.8|2646.4|2642.9|2650.9|2647.9|2644.5|2641.8|382
1619078100000|2021-04-22 07:55:00|2646.3|2642.8|2644.5|2641|2648.1|2644.8|2642.9|2639.8|451
1619078400000|2021-04-22 08:00:00|2644.4|2640.9|2644.2|2640.7|2645.4|2641.9|2642|2638.8|511
1619078700000|2021-04-22 08:05:00|2644.3|2640.8|2643.5|2640|2644.8|2641.3|2642.1|2639.1|365
1619079000000|2021-04-22 08:10:00|2644|2640.5|2642.3|2638.8|2644|2640.7|2641.2|2637.8|493
1619079300000|2021-04-22 08:15:00|2642.2|2638.7|2640.9|2637.4|2643.7|2640.3|2638.6|2635.3|553
1619079600000|2021-04-22 08:20:00|2640.8|2637.3|2642.3|2638.8|2643|2640.2|2640.1|2636.9|434
1619079900000|2021-04-22 08:25:00|2642.4|2638.9|2642.9|2639.4|2643.5|2640.5|2640.7|2637.7|424
1619080200000|2021-04-22 08:30:00|2642.8|2639.3|2642.3|2638.8|2644.9|2642|2641.1|2638.3|476
1619080500000|2021-04-22 08:35:00|2642.4|2638.9|2643.8|2641.8|2646.7|2644.1|2642.3|2638.8|356
1619080800000|2021-04-22 08:40:00|2643.9|2641.9|2639.4|2637.4|2645.1|2642.3|2638.9|2636.2|408
1619081100000|2021-04-22 08:45:00|2639.5|2637.5|2641.4|2637.9|2641.6|2638.4|2638.1|2635.9|439
1619081400000|2021-04-22 08:50:00|2641.3|2637.8|2639.6|2636.1|2641.4|2637.9|2637.2|2634.4|498
1619081700000|2021-04-22 08:55:00|2639.7|2636.2|2640.6|2637.1|2642.4|2639.5|2638.2|2635.5|356
1619082000000|2021-04-22 09:00:00|2640.5|2637|2640.6|2637.1|2643.3|2640|2638.7|2635.2|325
1619082300000|2021-04-22 09:05:00|2641.2|2637.7|2642|2638.5|2642.5|2639.8|2640.5|2637.2|338
1619082600000|2021-04-22 09:10:00|2641.6|2639.6|2641.7|2638.2|2643.6|2640.4|2639.6|2636.1|368
1619082900000|2021-04-22 09:15:00|2641.8|2638.3|2639.4|2635.9|2643.2|2640|2638.9|2635.4|390
1619083200000|2021-04-22 09:20:00|2639.3|2635.8|2638.4|2634.9|2641|2637.5|2637.9|2634.4|371
1619083500000|2021-04-22 09:25:00|2638.3|2634.8|2632.4|2628.9|2638.4|2634.9|2632.3|2628.8|374
1619083800000|2021-04-22 09:30:00|2632.6|2629.1|2634.1|2630.6|2634.6|2631.2|2630|2627.4|598
1619084100000|2021-04-22 09:35:00|2634|2630.5|2634.1|2630.6|2635.8|2632.8|2633.4|2629.9|536
1619084400000|2021-04-22 09:40:00|2634.2|2630.7|2635.2|2631.7|2637.6|2634.7|2633.7|2630.5|375
1619084700000|2021-04-22 09:45:00|2635.1|2631.6|2637.1|2633.6|2637.2|2634.5|2634|2631.3|279
1619085000000|2021-04-22 09:50:00|2637.2|2633.7|2635.6|2632.1|2637.2|2633.8|2634|2631.3|284
1619085300000|2021-04-22 09:55:00|2635.7|2632.2|2637|2633.5|2637.4|2634.7|2634.6|2632.1|209
1619085600000|2021-04-22 10:00:00|2636.9|2633.4|2636.6|2633.1|2638.2|2635.7|2634.8|2631.3|273
1619085900000|2021-04-22 10:05:00|2636.5|2633|2640|2636.5|2640.7|2637.9|2636|2632.9|326
1619086200000|2021-04-22 10:10:00|2639.9|2636.4|2641.4|2639.4|2642.7|2639.9|2638|2635.3|293
1619086500000|2021-04-22 10:15:00|2641.5|2639.5|2639.4|2637.4|2642.9|2640.8|2639.4|2637.2|321
1619086800000|2021-04-22 10:20:00|2639.7|2637.7|2639.4|2637.4|2640.1|2638|2637.2|2634.9|250
1619087100000|2021-04-22 10:25:00|2639.3|2637.3|2637.4|2635.4|2641.4|2638.6|2637.1|2635|332
1619087400000|2021-04-22 10:30:00|2637.3|2635.3|2638.5|2636.5|2639.7|2637|2637|2634.8|300
1619087700000|2021-04-22 10:35:00|2638.7|2636.7|2638.3|2634.8|2639.5|2637.3|2637.5|2634.6|276
1619088000000|2021-04-22 10:40:00|2638.2|2634.7|2639.9|2636.4|2640.1|2637.4|2636.9|2634.7|226
1619088300000|2021-04-22 10:45:00|2640|2636.5|2639.4|2635.9|2641.1|2638.3|2638.1|2635.1|257
1619088600000|2021-04-22 10:50:00|2639.7|2636.2|2638.3|2634.8|2640.3|2637.4|2637.1|2634.5|229
1619088900000|2021-04-22 10:55:00|2638.4|2634.9|2635.1|2631.6|2638.5|2635.8|2632.8|2629.3|416
1619089200000|2021-04-22 11:00:00|2634.6|2631.1|2634.6|2631.1|2635.6|2632.3|2630|2626.7|521
1619089500000|2021-04-22 11:05:00|2634.7|2631.2|2636.5|2633|2637.5|2634.8|2634.6|2631.1|517
1619089800000|2021-04-22 11:10:00|2636.6|2633.1|2637.7|2634.2|2637.7|2634.8|2635.1|2632|358
1619090100000|2021-04-22 11:15:00|2637.8|2634.3|2638.4|2634.9|2640.2|2637.3|2636.4|2633.9|374
1619090400000|2021-04-22 11:20:00|2638.5|2635|2643.2|2639.7|2643.5|2640|2638.5|2635|555
1619090700000|2021-04-22 11:25:00|2643.1|2639.6|2640.8|2637.3|2643.4|2639.9|2639.8|2637.1|415
1619091000000|2021-04-22 11:30:00|2640.7|2637.2|2639.3|2637.3|2641.4|2638|2638.2|2635.4|342
1619091300000|2021-04-22 11:35:00|2639.2|2637.2|2640.2|2636.7|2641.8|2638.9|2638.9|2636|368
1619091600000|2021-04-22 11:40:00|2640.3|2636.8|2641|2637.5|2642.4|2639.7|2639.5|2636.7|428
1619091900000|2021-04-22 11:45:00|2640.8|2637.3|2641.6|2639.6|2643.8|2640.9|2639.8|2636.7|445
1619092200000|2021-04-22 11:50:00|2641.5|2639.5|2636.6|2634.6|2642.3|2639.6|2636.2|2633.6|490
1619092500000|2021-04-22 11:55:00|2636.5|2634.5|2640.5|2637|2640.5|2637.8|2636.2|2633.6|612
1619092800000|2021-04-22 12:00:00|2639.1|2637.1|2638.2|2636.2|2641.4|2638.6|2636.6|2634.4|691
1619093100000|2021-04-22 12:05:00|2638.1|2636.1|2634.6|2632.6|2639.9|2637.9|2633.7|2631.5|676
1619093400000|2021-04-22 12:10:00|2634.5|2632.5|2628.5|2626.5|2635.2|2633.1|2627.4|2625.4|641
1619093700000|2021-04-22 12:15:00|2628.4|2626.4|2633.3|2629.8|2634.3|2631.3|2627.7|2625.7|565
1619094000000|2021-04-22 12:20:00|2633.5|2630|2635.5|2633.5|2636|2634|2632.6|2629.4|500
1619094300000|2021-04-22 12:25:00|2635.6|2633.6|2633.4|2629.9|2636.9|2634.9|2631.1|2629.1|443
1619094600000|2021-04-22 12:30:00|2633.6|2630.1|2634.8|2632.8|2635.3|2633|2628.9|2625.8|814
1619094900000|2021-04-22 12:35:00|2634.9|2632.9|2633.6|2631.6|2635|2633|2629.8|2627.8|716
1619095200000|2021-04-22 12:40:00|2633.7|2631.7|2634.4|2632.4|2635.1|2633.1|2632.2|2630.2|731
1619095500000|2021-04-22 12:45:00|2634.5|2632.5|2635|2631.5|2636.4|2633.9|2634.2|2631.5|644
1619095800000|2021-04-22 12:50:00|2634.2|2632.2|2636.5|2634.5|2637.7|2635.7|2633.3|2631.3|718
1619096100000|2021-04-22 12:55:00|2636.6|2634.6|2633.1|2631.1|2638.7|2636.6|2628.7|2626.7|800
1619096400000|2021-04-22 13:00:00|2633.3|2631.3|2628.5|2626.5|2638.5|2635.7|2625.8|2623.8|1111
1619096700000|2021-04-22 13:05:00|2628.7|2626.7|2634.7|2632.7|2637.3|2634.7|2627.8|2625.8|1047
1619097000000|2021-04-22 13:10:00|2634.9|2632.9|2633|2631|2637.5|2635.5|2630.7|2628.7|870
1619097300000|2021-04-22 13:15:00|2632.9|2630.9|2637.1|2635.1|2640.2|2637.9|2628.1|2626.1|872
1619097600000|2021-04-22 13:20:00|2637.2|2635.2|2634.1|2632.1|2638.1|2636.1|2623.2|2620.4|1190
1619097900000|2021-04-22 13:25:00|2634|2632|2636|2632.5|2637.4|2635.1|2632.9|2630.9|789
1619098200000|2021-04-22 13:30:00|2635.5|2633.5|2635.2|2633.2|2638.7|2636.1|2628.2|2625.4|873
1619098500000|2021-04-22 13:35:00|2635.3|2633.3|2635.4|2633.4|2638.1|2635.9|2631.9|2629.9|773
1619098800000|2021-04-22 13:40:00|2635.2|2633.2|2631.1|2627.6|2636.9|2634.9|2629.7|2627.2|681
1619099100000|2021-04-22 13:45:00|2631.2|2627.7|2621|2619|2633.8|2631.5|2620.8|2618.8|715
1619099400000|2021-04-22 13:50:00|2621.3|2619.3|2630.6|2628.6|2630.6|2628.6|2621.1|2619.1|725
1619099700000|2021-04-22 13:55:00|2630.7|2628.7|2633.9|2630.4|2634.7|2632.3|2630.7|2628.7|549
1619100000000|2021-04-22 14:00:00|2633.6|2630.1|2631.4|2629.4|2634.5|2631.9|2630.5|2628.3|657
1619100300000|2021-04-22 14:05:00|2631.6|2629.6|2633.3|2631.3|2635|2632.2|2629.8|2627.1|608
1619100600000|2021-04-22 14:10:00|2633.6|2631.6|2630.8|2628.8|2636.2|2633.7|2630.1|2627.5|616
1619100900000|2021-04-22 14:15:00|2630.9|2628.9|2628.3|2624.8|2632.1|2629.3|2625.7|2622.2|685
1619101200000|2021-04-22 14:20:00|2628.4|2624.9|2627.2|2623.7|2629.8|2626.3|2624.1|2621|642
1619101500000|2021-04-22 14:25:00|2626.9|2623.4|2624.4|2622.4|2629.8|2626.9|2624.3|2621.1|571
1619101800000|2021-04-22 14:30:00|2624.3|2622.3|2629.9|2627.9|2631.1|2628.7|2623.8|2620.9|539
1619102100000|2021-04-22 14:35:00|2630|2628|2630.3|2628.3|2632|2628.9|2628.8|2625.4|363
1619102400000|2021-04-22 14:40:00|2630.2|2628.2|2632.6|2630.6|2634.1|2631.9|2629.6|2627.6|444
1619102700000|2021-04-22 14:45:00|2632.5|2630.5|2631.8|2629.8|2633.6|2631.2|2629.3|2627.3|403
1619103000000|2021-04-22 14:50:00|2631.9|2629.9|2631.7|2629.7|2632.2|2630.2|2628.7|2626.5|488
1619103300000|2021-04-22 14:55:00|2631.6|2629.6|2631.3|2629.3|2634|2631.7|2630.8|2628.5|511
1619103600000|2021-04-22 15:00:00|2631.4|2629.4|2628.1|2626.1|2631.8|2629.8|2627.5|2625.5|419
1619103900000|2021-04-22 15:05:00|2628|2626|2629.9|2627.9|2631.1|2629.1|2628|2625.5|331
1619104200000|2021-04-22 15:10:00|2630|2628|2628.7|2626.7|2630.7|2628.1|2627.4|2625.4|369
1619104500000|2021-04-22 15:15:00|2628.8|2626.8|2625.9|2623.9|2629.2|2627.2|2625.1|2623.1|356
1619104800000|2021-04-22 15:20:00|2626|2624|2625.2|2623.2|2626.1|2624.1|2623.3|2621.3|357
1619105100000|2021-04-22 15:25:00|2625.1|2623.1|2621.6|2619.6|2625.6|2623.6|2621.6|2619.6|317
1619105400000|2021-04-22 15:30:00|2620.8|2618.8|2618.6|2616.6|2621.3|2619.1|2615.7|2613.7|564
1619105700000|2021-04-22 15:35:00|2618.7|2616.7|2617.3|2615.3|2619|2616.9|2616.7|2614.4|384
1619106000000|2021-04-22 15:40:00|2617.2|2615.2|2617.8|2615.8|2619.3|2617|2615.5|2613.5|330
1619106300000|2021-04-22 15:45:00|2617.7|2615.7|2620.3|2618.3|2620.3|2618.3|2617.7|2615.7|289
1619106600000|2021-04-22 15:50:00|2620.4|2618.4|2620.6|2618.6|2622.7|2620.7|2620.4|2618.2|255
1619106900000|2021-04-22 15:55:00|2620.5|2618.5|2618.5|2616.5|2621.9|2619.9|2618.1|2616.1|279
1619107200000|2021-04-22 16:00:00|2618.4|2616.4|2610.8|2608.8|2618.4|2616.4|2609.8|2607.5|462
1619107500000|2021-04-22 16:05:00|2610.7|2608.7|2611.4|2609.4|2612.7|2610.1|2610.3|2608.3|369
1619107800000|2021-04-22 16:10:00|2611.5|2609.5|2613.1|2611.1|2613.9|2611.5|2611|2608.5|281
1619108100000|2021-04-22 16:15:00|2613.2|2611.2|2616.6|2614.6|2617.4|2615.3|2613|2611|349
1619108400000|2021-04-22 16:20:00|2616.5|2614.5|2619.5|2617.5|2619.5|2617.5|2616|2614|319
1619108700000|2021-04-22 16:25:00|2619.3|2617.3|2618.4|2616.4|2619.9|2617.7|2618.1|2616|272
1619109000000|2021-04-22 16:30:00|2619.1|2615.6|2616.3|2614.3|2619.2|2617|2615.3|2613.3|254
1619109300000|2021-04-22 16:35:00|2616.2|2614.2|2617.3|2615.3|2618.6|2616.6|2615.8|2613.8|230
1619109600000|2021-04-22 16:40:00|2617.2|2615.2|2616.3|2614.3|2617.9|2615.9|2616|2613.3|297
1619109900000|2021-04-22 16:45:00|2616.2|2614.2|2616.8|2614.8|2617.1|2615.1|2614.6|2612.1|254
1619110200000|2021-04-22 16:50:00|2616.7|2614.7|2617.9|2615.9|2618|2616|2615.5|2613.5|229
1619110500000|2021-04-22 16:55:00|2618.4|2616.4|2619.3|2617.3|2619.6|2617.6|2616.8|2614.8|321
1619110800000|2021-04-22 17:00:00|2619.4|2617.4|2617.9|2615.9|2620|2617.4|2615.4|2613.4|272
1619111100000|2021-04-22 17:05:00|2617.8|2615.8|2617|2615|2619.3|2616.5|2613.8|2611.6|631
1619111400000|2021-04-22 17:10:00|2616.9|2614.9|2615|2613|2617.2|2615.2|2613.2|2611.2|639
1619111700000|2021-04-22 17:15:00|2614.9|2612.9|2612|2610|2616|2613.7|2611.9|2609.9|497
1619112000000|2021-04-22 17:20:00|2611.8|2609.8|2615.9|2613.9|2616|2614|2610.3|2608.3|581
1619112300000|2021-04-22 17:25:00|2616.4|2614.4|2616.7|2614.7|2618.9|2616.4|2614|2611.7|590
1619112600000|2021-04-22 17:30:00|2617.7|2614.2|2616.6|2614.6|2618.2|2614.9|2614.4|2612|596
1619112900000|2021-04-22 17:35:00|2616.3|2614.3|2614.6|2612.6|2616.9|2614.4|2613.9|2611.6|461
1619113200000|2021-04-22 17:40:00|2614.5|2612.5|2612.2|2610.2|2614.6|2612.5|2611.6|2609.2|466
1619113500000|2021-04-22 17:45:00|2613.2|2609.7|2612.7|2610.7|2613.9|2611.3|2611.2|2609.2|455
1619113800000|2021-04-22 17:50:00|2613|2611|2611.7|2609.7|2613.2|2611|2610.8|2608.8|447
1619114100000|2021-04-22 17:55:00|2611.6|2609.6|2611.5|2609.5|2613.3|2610.5|2610.9|2608.9|422
1619114400000|2021-04-22 18:00:00|2611.4|2609.4|2604.6|2602.6|2611.4|2609.4|2604.5|2602.5|692
1619114700000|2021-04-22 18:05:00|2604.7|2602.7|2601|2599|2606.6|2603.9|2600.1|2597.3|895
1619115000000|2021-04-22 18:10:00|2600.9|2598.9|2604.6|2602.6|2604.8|2602.8|2599.1|2597.1|588
1619115300000|2021-04-22 18:15:00|2604.4|2602.4|2603.7|2601.7|2605.5|2603.3|2603.3|2600.7|409
1619115600000|2021-04-22 18:20:00|2604.2|2602.2|2605.2|2603.2|2607.1|2604.2|2603.1|2600.2|580
1619115900000|2021-04-22 18:25:00|2605.1|2603.1|2606.8|2604.8|2608.6|2605.9|2604.1|2601|497
1619116200000|2021-04-22 18:30:00|2606.9|2604.9|2609.2|2605.7|2609.3|2606.1|2604.8|2602.6|507
1619116500000|2021-04-22 18:35:00|2608.4|2606.4|2610.4|2608.4|2611.2|2608.6|2608.3|2606.2|376
1619116800000|2021-04-22 18:40:00|2610.5|2608.5|2613.1|2611.1|2613.5|2611.5|2609.8|2607.4|314
1619117100000|2021-04-22 18:45:00|2613|2611|2611.5|2609.5|2613.8|2611.6|2610.8|2608.7|341
1619117400000|2021-04-22 18:50:00|2611.8|2609.8|2610.1|2608.1|2612|2610|2608.9|2606.5|345
1619117700000|2021-04-22 18:55:00|2610.2|2608.2|2614|2612|2614.4|2612.4|2609.9|2607.9|383
1619118000000|2021-04-22 19:00:00|2614.1|2612.1|2611.2|2609.2|2614.7|2612.1|2611|2608.5|516
1619118300000|2021-04-22 19:05:00|2611.3|2609.3|2609.5|2607.5|2613.3|2610.6|2609.1|2606.2|391
1619118600000|2021-04-22 19:10:00|2609.7|2607.7|2609|2607|2611|2608.2|2608.1|2606.1|399
1619118900000|2021-04-22 19:15:00|2608.9|2606.9|2607.7|2605.7|2609.7|2607.3|2606.8|2604.4|432
1619119200000|2021-04-22 19:20:00|2607.8|2605.8|2605.7|2603.7|2610|2608|2605.7|2603.7|514
1619119500000|2021-04-22 19:25:00|2605.6|2603.6|2609.8|2607.8|2610.6|2608|2605.6|2603.6|400
1619119800000|2021-04-22 19:30:00|2610.1|2608.1|2613.4|2609.9|2613.4|2611|2609.4|2607|408
1619120100000|2021-04-22 19:35:00|2613.5|2610|2614.7|2612.7|2616|2613.3|2612.4|2609.6|334
1619120400000|2021-04-22 19:40:00|2614.5|2612.5|2613.7|2611.7|2616.3|2614|2613.7|2611.1|279
1619120700000|2021-04-22 19:45:00|2614.2|2612.2|2614.5|2612.5|2616.4|2614|2613.7|2611|311
1619121000000|2021-04-22 19:50:00|2614.7|2612.7|2615.9|2613.9|2616.3|2614.3|2614.5|2612|419
1619121300000|2021-04-22 19:55:00|2615.8|2613.8|2610.9|2608.9|2616.3|2614.3|2610.2|2608.2|390
1619121600000|2021-04-22 20:00:00|2611|2609|2613.2|2609.7|2614.7|2612.1|2610.8|2608.5|271
1619121900000|2021-04-22 20:05:00|2612.5|2610.5|2613.1|2611.1|2614.2|2611.3|2611.9|2608.6|185
1619122200000|2021-04-22 20:10:00|2613.2|2611.2|2612.8|2610.8|2614.2|2611.5|2612.7|2609.7|108
1619122500000|2021-04-22 20:15:00|2612.7|2610.7|2612.6|2610.6|2613.8|2611.1|2612.5|2609.3|84
1619122800000|2021-04-22 20:20:00|2612.5|2610.5|2612.5|2610.5|2613.4|2610.6|2611.9|2608.5|105
1619123100000|2021-04-22 20:25:00|2613|2609|2613.1|2609.6|2614.2|2611.2|2612.3|2609|126
1619123400000|2021-04-22 20:30:00|2612.7|2610.7|2612.6|2609.1|2613.4|2610.7|2611.8|2609|106
1619123700000|2021-04-22 20:35:00|2612.5|2609|2613.4|2609.9|2613.7|2610.5|2611.9|2609|118
1619124000000|2021-04-22 20:40:00|2613.3|2609.8|2614.2|2610.7|2614.6|2611.1|2612.7|2609.2|114
1619124300000|2021-04-22 20:45:00|2614|2610.5|2616.5|2613|2616.7|2613.9|2613.4|2610|186
1619124600000|2021-04-22 20:50:00|2616.6|2613.1|2617|2613.5|2618.1|2614.5|2614|2611.3|201
1619124900000|2021-04-22 20:55:00|2617.3|2613.8|2617.8|2614.3|2618.6|2615.1|2615.2|2612.1|167
1619128800000|2021-04-22 22:00:00|2619.8|2609.9|2617|2613.5|2619.8|2614.1|2615.6|2609.9|181
1619129100000|2021-04-22 22:05:00|2617.2|2613.7|2616.1|2612.6|2618.6|2614.1|2615.6|2612.1|172
1619129400000|2021-04-22 22:10:00|2615.8|2612.3|2616.1|2612.6|2616.6|2613.1|2614.8|2611.3|124
1619129700000|2021-04-22 22:15:00|2615.7|2612.2|2615.3|2611.8|2617.2|2613.7|2614.9|2611.4|139
1619130000000|2021-04-22 22:20:00|2615.9|2612.4|2615|2611.5|2616.4|2612.9|2614|2611.3|115
1619130300000|2021-04-22 22:25:00|2614.9|2611.4|2615.1|2611.6|2615.7|2612.2|2613.3|2609.8|162
1619130600000|2021-04-22 22:30:00|2615.2|2611.7|2615.8|2612.3|2616.1|2612.6|2613.8|2610.5|158
1619130900000|2021-04-22 22:35:00|2615.9|2612.4|2615.1|2611.6|2616.2|2612.7|2614.8|2611.3|111
1619131200000|2021-04-22 22:40:00|2615|2611.5|2615.1|2611.6|2618.3|2612.5|2614.7|2611.2|117
1619131500000|2021-04-22 22:45:00|2615.3|2611.8|2615.5|2612|2616.6|2613.1|2614.3|2610.8|106
1619131800000|2021-04-22 22:50:00|2615.4|2611.9|2618.9|2615.4|2619.9|2616.4|2614.9|2611.9|152
1619132100000|2021-04-22 22:55:00|2618.8|2615.3|2616.3|2612.8|2619.9|2616.4|2616.3|2612.8|256
1619132400000|2021-04-22 23:00:00|2616.2|2612.7|2616.9|2613.4|2618.3|2614.8|2616|2612.5|137
1619132700000|2021-04-22 23:05:00|2617|2613.5|2617|2613.5|2617.6|2614.6|2616.2|2612.9|112
1619133000000|2021-04-22 23:10:00|2616.9|2613.4|2618.3|2614.8|2618.4|2614.9|2616.3|2612.8|137
1619133300000|2021-04-22 23:15:00|2618.2|2614.7|2618.4|2614.9|2618.7|2615.2|2617.1|2613.6|115
1619133600000|2021-04-22 23:20:00|2618.3|2614.8|2618.4|2614.9|2619.6|2616.4|2616.3|2613.7|135
1619133900000|2021-04-22 23:25:00|2618.3|2614.8|2616.7|2613.2|2618.5|2615.1|2616.3|2613.2|95
1619134200000|2021-04-22 23:30:00|2616.8|2613.3|2616.8|2613.3|2618|2614.6|2616.4|2612.9|92
1619134500000|2021-04-22 23:35:00|2616.9|2613.4|2616.7|2613.2|2617.3|2613.8|2616.2|2612.7|106
1619134800000|2021-04-22 23:40:00|2616.6|2613.1|2615.8|2612.3|2616.7|2613.2|2615.4|2611.9|115
1619135100000|2021-04-22 23:45:00|2615.6|2612.1|2614.6|2611.1|2615.6|2612.1|2613.9|2610.4|136
1619135400000|2021-04-22 23:50:00|2614.7|2611.2|2614.9|2611.4|2615.3|2611.8|2614.4|2610.9|130
1619135700000|2021-04-22 23:55:00|2615|2611.5|2613|2609.5|2615.3|2611.8|2613|2609.5|106
1619136000000|2021-04-23 00:00:00|2612.9|2609.4|2613|2609.5|2614.9|2611.4|2611.3|2608.3|242
1619136300000|2021-04-23 00:05:00|2612.9|2609.4|2613.4|2609.9|2613.8|2611|2611.5|2608.4|246
1619136600000|2021-04-23 00:10:00|2613.3|2609.8|2614.8|2611.3|2614.8|2612.1|2612.4|2608.9|197
1619136900000|2021-04-23 00:15:00|2614.9|2611.4|2613.2|2609.7|2615.2|2611.7|2612.9|2609.4|284
1619137200000|2021-04-23 00:20:00|2613.4|2609.9|2614.4|2610.9|2615.1|2611.6|2612.1|2608.9|194
1619137500000|2021-04-23 00:25:00|2614.5|2611|2614.9|2611.4|2615.6|2612.1|2613.9|2610.7|150
1619137800000|2021-04-23 00:30:00|2614.8|2611.3|2614|2610.5|2615.2|2611.7|2613.9|2610.4|219
1619138100000|2021-04-23 00:35:00|2614.2|2610.7|2615.1|2611.6|2615.4|2611.9|2613.8|2610.3|225
1619138400000|2021-04-23 00:40:00|2615.2|2611.7|2612.9|2609.4|2615.3|2611.8|2612.2|2608.7|196
1619138700000|2021-04-23 00:45:00|2612.7|2609.2|2612.5|2609|2613.5|2610|2612|2608.5|211
1619139000000|2021-04-23 00:50:00|2612.4|2608.9|2613.9|2610.4|2614.1|2610.6|2612|2608.5|242
1619139300000|2021-04-23 00:55:00|2614.5|2611|2614|2610.5|2614.9|2611.4|2613.5|2610|316
1619139600000|2021-04-23 01:00:00|2614.1|2610.6|2613.1|2609.6|2616.2|2612.7|2611.1|2607.6|736
1619139900000|2021-04-23 01:05:00|2613.2|2609.7|2612|2608.5|2615.9|2612.4|2610.4|2606.9|640
1619140200000|2021-04-23 01:10:00|2611.9|2608.4|2618.3|2614.8|2619|2615.5|2611.8|2608.3|511
1619140500000|2021-04-23 01:15:00|2618.5|2615|2619.3|2615.8|2620.1|2616.6|2617.7|2614.2|472
1619140800000|2021-04-23 01:20:00|2619.4|2615.9|2618.2|2614.7|2619.7|2616.2|2617.8|2614.3|384
1619141100000|2021-04-23 01:25:00|2618.4|2614.9|2616|2612.5|2620.4|2616.9|2615.1|2611.9|374
1619141400000|2021-04-23 01:30:00|2615.9|2612.4|2615.9|2612.4|2616.1|2612.6|2612.9|2609.4|417
1619141700000|2021-04-23 01:35:00|2616.3|2612.8|2618.4|2614.9|2618.9|2615.9|2616|2612.5|449
1619142000000|2021-04-23 01:40:00|2618.5|2615|2622.7|2619.2|2623|2619.5|2618.4|2614.9|415
1619142300000|2021-04-23 01:45:00|2622.8|2619.3|2621.6|2618.1|2622.9|2619.4|2620.3|2616.8|343
1619142600000|2021-04-23 01:50:00|2621.8|2618.3|2620.6|2617.1|2623.8|2620.8|2619.6|2616.5|435
1619142900000|2021-04-23 01:55:00|2620.8|2617.3|2619.4|2615.9|2621.5|2618.5|2618.8|2615.4|353
1619143200000|2021-04-23 02:00:00|2619.3|2615.8|2620.3|2616.8|2621.9|2618.4|2618.5|2615|443
1619143500000|2021-04-23 02:05:00|2620.2|2616.7|2618.6|2615.1|2620.3|2616.8|2617.9|2614.4|336
1619143800000|2021-04-23 02:10:00|2618.5|2615|2617.1|2613.6|2619.2|2616.2|2616.9|2613.4|354
1619144100000|2021-04-23 02:15:00|2617|2613.5|2618|2614.5|2619.3|2615.9|2616.1|2612.6|326
1619144400000|2021-04-23 02:20:00|2618.1|2614.6|2619.9|2616.4|2620.8|2617.3|2618|2614.5|270
1619144700000|2021-04-23 02:25:00|2620|2616.5|2620.2|2616.7|2621|2617.5|2619|2615.5|250
1619145000000|2021-04-23 02:30:00|2620|2616.5|2620.3|2616.8|2621.9|2618.4|2619.2|2616.1|411
1619145300000|2021-04-23 02:35:00|2620.2|2616.7|2620.5|2617|2621.3|2617.8|2619.3|2615.8|292
1619145600000|2021-04-23 02:40:00|2620.6|2617.1|2621.4|2617.9|2622.9|2619.6|2620.6|2617.1|331
1619145900000|2021-04-23 02:45:00|2621.2|2617.7|2619.9|2616.4|2622|2618.8|2619.3|2615.8|251
1619146200000|2021-04-23 02:50:00|2620.1|2616.6|2618.3|2614.8|2620.7|2617.8|2617.7|2614.6|312
1619146500000|2021-04-23 02:55:00|2618.2|2614.7|2618.8|2615.3|2618.9|2615.8|2616.8|2613.8|333
1619146800000|2021-04-23 03:00:00|2618.7|2615.2|2615.9|2612.4|2619.2|2615.7|2615.8|2612.3|284
1619147100000|2021-04-23 03:05:00|2616|2612.5|2618.8|2615.3|2619.2|2615.7|2615.5|2612.3|281
1619147400000|2021-04-23 03:10:00|2618.9|2615.4|2618.8|2615.3|2619.4|2616.3|2618.1|2614.6|289
1619147700000|2021-04-23 03:15:00|2618.7|2615.2|2620.2|2616.7|2620.5|2617|2618.7|2615.2|287
1619148000000|2021-04-23 03:20:00|2620.3|2616.8|2618.4|2614.9|2620.5|2617|2618.2|2614.7|313
1619148300000|2021-04-23 03:25:00|2618.6|2615.1|2619.9|2616.4|2620.4|2616.9|2618.3|2614.9|225
1619148600000|2021-04-23 03:30:00|2619.8|2616.3|2618.9|2615.4|2620.4|2616.9|2618.6|2615.1|158
1619148900000|2021-04-23 03:35:00|2618.8|2615.3|2618.6|2615.1|2619|2615.5|2617.7|2614.2|138
1619149200000|2021-04-23 03:40:00|2618.5|2615|2617.8|2614.3|2619.1|2615.6|2617.3|2613.8|153
1619149500000|2021-04-23 03:45:00|2617.7|2614.2|2617.2|2613.7|2618|2614.5|2616.6|2613.1|146
1619149800000|2021-04-23 03:50:00|2617.3|2613.8|2617.5|2614|2617.6|2614.6|2616.4|2612.9|144
1619150100000|2021-04-23 03:55:00|2617.4|2613.9|2617.4|2613.9|2618|2614.9|2616.3|2613.3|200
1619150400000|2021-04-23 04:00:00|2617.5|2614|2616.6|2613.1|2617.8|2614.3|2616.2|2612.7|209
1619150700000|2021-04-23 04:05:00|2616.7|2613.2|2616.4|2612.9|2617.2|2613.8|2615.3|2612.3|182
1619151000000|2021-04-23 04:10:00|2616.5|2613|2618.8|2615.3|2619.1|2615.6|2616.2|2612.7|191
1619151300000|2021-04-23 04:15:00|2618.9|2615.4|2619.4|2615.9|2621|2617.5|2618.9|2615.4|222
1619151600000|2021-04-23 04:20:00|2619.3|2615.8|2618.4|2614.9|2619.4|2616.1|2617.1|2613.8|294
1619151900000|2021-04-23 04:25:00|2618.6|2615.1|2617.8|2614.3|2619.4|2616.8|2617.2|2614|237
1619152200000|2021-04-23 04:30:00|2617.7|2614.2|2616.2|2612.7|2618|2614.5|2615.2|2612.4|231
1619152500000|2021-04-23 04:35:00|2616.1|2612.6|2616.6|2613.1|2617.7|2614.2|2615.4|2612.4|182
1619152800000|2021-04-23 04:40:00|2616.4|2612.9|2619.9|2616.4|2620|2616.5|2615.2|2611.7|252
1619153100000|2021-04-23 04:45:00|2620|2616.5|2617.1|2615.1|2621.8|2618.3|2616.8|2613.3|322
1619153400000|2021-04-23 04:50:00|2617.6|2614.1|2617.4|2613.9|2619.6|2616.4|2613.4|2610.3|350
1619153700000|2021-04-23 04:55:00|2617.8|2614.3|2616.9|2613.4|2617.8|2614.3|2616.4|2612.9|172
1619154000000|2021-04-23 05:00:00|2617.1|2613.6|2617.7|2614.2|2618.7|2615.2|2617.1|2613.6|192
1619154300000|2021-04-23 05:05:00|2617.6|2614.1|2615.8|2612.3|2617.6|2614.1|2614.7|2611.2|251
1619154600000|2021-04-23 05:10:00|2615.7|2612.2|2614.4|2610.9|2616.5|2613.7|2614|2610.5|213
1619154900000|2021-04-23 05:15:00|2614.5|2611|2613.4|2611.4|2614.6|2611.4|2613.1|2610|204
1619155200000|2021-04-23 05:20:00|2614.1|2610.6|2611.5|2608|2614.4|2610.9|2611|2607.7|115
1619155500000|2021-04-23 05:25:00|2611.4|2607.9|2610.6|2607.1|2612|2608.5|2610.2|2606.7|164
1619155800000|2021-04-23 05:30:00|2610.7|2607.2|2610.7|2607.2|2611.8|2608.8|2606.7|2603.6|632
1619156100000|2021-04-23 05:35:00|2611|2607.5|2611|2607.5|2613.3|2609.8|2610.3|2606.8|383
1619156400000|2021-04-23 05:40:00|2611.4|2607.9|2609.7|2606.2|2612.5|2609.1|2609.2|2606|364
1619156700000|2021-04-23 05:45:00|2609.6|2606.1|2612.7|2609.2|2613.3|2610.6|2609.6|2606.1|322
1619157000000|2021-04-23 05:50:00|2612.6|2609.1|2612.5|2609|2613.5|2610|2609.6|2606.1|316
1619157300000|2021-04-23 05:55:00|2612.6|2609.1|2612.9|2609.4|2613.3|2609.8|2609.7|2606.2|313
1619157600000|2021-04-23 06:00:00|2613.1|2609.6|2615.9|2612.4|2616.5|2613.3|2611.6|2608.9|501
1619157900000|2021-04-23 06:05:00|2615.8|2612.3|2617.3|2613.8|2617.5|2614.5|2615.2|2612.3|466
1619158200000|2021-04-23 06:10:00|2617.4|2613.9|2616|2612.5|2617.4|2613.9|2615.1|2611.6|459
1619158500000|2021-04-23 06:15:00|2616.1|2612.6|2614.5|2611|2616.3|2613.1|2611.2|2607.7|534
1619158800000|2021-04-23 06:20:00|2614.6|2611.1|2608|2604.5|2614.6|2611.1|2607.4|2603.9|546
1619159100000|2021-04-23 06:25:00|2607.9|2604.4|2606.3|2602.8|2608.9|2606|2604.2|2601|530
1619159400000|2021-04-23 06:30:00|2606.5|2603|2604.2|2602.2|2607.7|2604.6|2604.1|2601.7|438
1619159700000|2021-04-23 06:35:00|2604.1|2602.1|2608.5|2605|2608.8|2605.3|2603.5|2600.6|473
1619160000000|2021-04-23 06:40:00|2608.4|2604.9|2609.7|2606.2|2610.9|2607.4|2608|2604.9|434
1619160300000|2021-04-23 06:45:00|2609.8|2606.3|2611|2607.5|2611.5|2608.3|2608.8|2605.3|429
1619160600000|2021-04-23 06:50:00|2611.1|2607.6|2609.8|2606.3|2611.4|2607.9|2607.9|2604.4|407
1619160900000|2021-04-23 06:55:00|2609.9|2606.4|2611.4|2607.9|2612|2609.1|2609.9|2606.4|497
1619161200000|2021-04-23 07:00:00|2611.6|2608.1|2611.3|2607.8|2613.5|2610.6|2610|2607.2|474
1619161500000|2021-04-23 07:05:00|2611.4|2607.9|2614.6|2611.1|2614.6|2611.1|2609|2606.3|501
1619161800000|2021-04-23 07:10:00|2614.7|2611.2|2610.9|2607.4|2614.9|2611.4|2609.5|2606.5|479
1619162100000|2021-04-23 07:15:00|2610.7|2607.2|2610.6|2608.6|2611.3|2608.7|2607|2603.5|637
1619162400000|2021-04-23 07:20:00|2610.5|2608.5|2606.8|2603.3|2611.6|2608.6|2605.6|2602.6|615
1619162700000|2021-04-23 07:25:00|2606.5|2603|2606.7|2604.7|2610|2607|2604.7|2601.9|555
1619163000000|2021-04-23 07:30:00|2606.5|2604.5|2606.6|2603.1|2607.6|2604.5|2603.6|2600.3|533
1619163300000|2021-04-23 07:35:00|2606.7|2603.2|2607.7|2605.7|2609|2606.2|2606.5|2603.2|362
1619163600000|2021-04-23 07:40:00|2607.8|2605.8|2611.2|2607.7|2611.4|2607.9|2607.8|2604.5|405
1619163900000|2021-04-23 07:45:00|2611.3|2607.8|2613.4|2609.9|2614.4|2611.4|2611.2|2607.7|445
1619164200000|2021-04-23 07:50:00|2613.3|2609.8|2610.6|2607.1|2613.3|2610.3|2609.5|2606.5|343
1619164500000|2021-04-23 07:55:00|2610.5|2607|2608.5|2605|2610.9|2607.4|2608|2605|404
1619164800000|2021-04-23 08:00:00|2608.4|2604.9|2607.1|2603.6|2609|2605.5|2605.6|2603|407
1619165100000|2021-04-23 08:05:00|2607.3|2603.8|2604.4|2600.9|2607.8|2605|2603.1|2600.5|354
1619165400000|2021-04-23 08:10:00|2604.3|2600.8|2603.6|2600.1|2605|2601.5|2602.4|2599.9|319
1619165700000|2021-04-23 08:15:00|2604|2600.5|2606.4|2602.9|2607|2603.8|2602.6|2599.7|377
1619166000000|2021-04-23 08:20:00|2606.3|2602.8|2606|2602.5|2608.5|2605|2605.6|2602.1|405
1619166300000|2021-04-23 08:25:00|2605.9|2602.4|2604.4|2600.9|2606.2|2602.7|2604.2|2600.8|268
1619166600000|2021-04-23 08:30:00|2604.5|2601|2606.3|2602.8|2607.1|2603.8|2603.6|2600.9|337
1619166900000|2021-04-23 08:35:00|2606.2|2602.7|2607.9|2604.4|2608|2604.7|2603.7|2601|384
1619167200000|2021-04-23 08:40:00|2608|2604.5|2608.4|2604.9|2608.5|2605.9|2606.9|2603.4|266
1619167500000|2021-04-23 08:45:00|2608.3|2604.8|2608.7|2606.7|2609.5|2606.8|2607.8|2604.3|246
1619167800000|2021-04-23 08:50:00|2608.6|2606.6|2610.5|2607|2611.2|2608|2608.6|2606.1|342
1619168100000|2021-04-23 08:55:00|2610.4|2606.9|2611.6|2608.1|2612.4|2609.6|2610.1|2606.9|298
1619168400000|2021-04-23 09:00:00|2611.8|2608.3|2610.5|2607|2612|2608.8|2608.7|2605.9|321
1619168700000|2021-04-23 09:05:00|2610.4|2606.9|2612.4|2608.9|2613.2|2610.1|2609.9|2606.8|267
1619169000000|2021-04-23 09:10:00|2612.3|2608.8|2608.6|2606.6|2612.7|2609.7|2608.4|2606|357
1619169300000|2021-04-23 09:15:00|2609.6|2606.1|2609.1|2605.6|2610.1|2607|2607.3|2604.6|269
1619169600000|2021-04-23 09:20:00|2608.9|2605.4|2610.5|2608.5|2611.6|2608.7|2608.4|2605.4|313
1619169900000|2021-04-23 09:25:00|2610.8|2608.8|2611.5|2608|2611.6|2608.9|2608.3|2605.7|347
1619170200000|2021-04-23 09:30:00|2611.3|2607.8|2608.6|2605.1|2611.3|2608.6|2607.4|2604.7|350
1619170500000|2021-04-23 09:35:00|2608.5|2605|2610|2606.5|2610.4|2607.4|2607.7|2604.7|331
1619170800000|2021-04-23 09:40:00|2610.3|2606.8|2609.9|2606.4|2610.7|2607.6|2608.4|2605.8|247
1619171100000|2021-04-23 09:45:00|2610|2606.5|2610.6|2607.1|2611.6|2608.5|2609.8|2606.4|258
1619171400000|2021-04-23 09:50:00|2610.5|2607|2614.1|2610.6|2614.3|2611.1|2610.2|2607|244
1619171700000|2021-04-23 09:55:00|2614.2|2610.7|2614.4|2610.9|2616|2613.1|2612.9|2610.3|310
1619172000000|2021-04-23 10:00:00|2614.3|2610.8|2613.6|2610.1|2614.6|2611.4|2612.3|2609.5|296
1619172300000|2021-04-23 10:05:00|2613.7|2610.2|2613.1|2609.6|2615.8|2612.5|2612.7|2609.6|364
1619172600000|2021-04-23 10:10:00|2612.9|2609.4|2613.8|2610.3|2615.1|2611.8|2612.4|2609.4|294
1619172900000|2021-04-23 10:15:00|2613.6|2610.1|2614.3|2610.8|2614.6|2611.7|2612.5|2609.6|290
1619173200000|2021-04-23 10:20:00|2614.2|2610.7|2613.8|2610.3|2615.6|2612.8|2612.9|2610|282
1619173500000|2021-04-23 10:25:00|2614|2610.5|2615|2611.5|2615|2612.7|2612.9|2609.5|304
1619173800000|2021-04-23 10:30:00|2615.1|2611.6|2611|2609|2615.1|2612|2610.9|2608.5|231
1619174100000|2021-04-23 10:35:00|2610.9|2608.9|2612.2|2608.7|2612.2|2609.6|2608.8|2606|250
1619174400000|2021-04-23 10:40:00|2612.3|2608.8|2613.7|2610.2|2614|2610.5|2611.1|2607.8|225
1619174700000|2021-04-23 10:45:00|2613.8|2610.3|2615.1|2611.6|2616|2612.5|2612.3|2609.3|308
1619175000000|2021-04-23 10:50:00|2615.4|2611.9|2616.9|2613.4|2617.5|2614.8|2614.4|2611.6|327
1619175300000|2021-04-23 10:55:00|2616.8|2613.3|2615.2|2611.7|2617.3|2614.4|2614.3|2611.6|410
1619175600000|2021-04-23 11:00:00|2614.9|2611.4|2614.7|2612.7|2615.4|2613.4|2613.6|2610.6|331
1619175900000|2021-04-23 11:05:00|2614.9|2612.9|2612.7|2610.7|2616.4|2613.7|2612.6|2610.1|291
1619176200000|2021-04-23 11:10:00|2612.8|2610.8|2613.4|2611.4|2613.4|2611.4|2610.1|2607.4|355
1619176500000|2021-04-23 11:15:00|2613.5|2611.5|2615.5|2612|2616.4|2613.6|2613.3|2610.5|304
1619176800000|2021-04-23 11:20:00|2615.6|2612.1|2614.2|2612.2|2616.4|2613.2|2613.9|2611|338
1619177100000|2021-04-23 11:25:00|2614.4|2612.4|2617.8|2614.3|2618.2|2615.5|2614|2611.2|356
1619177400000|2021-04-23 11:30:00|2617.9|2614.4|2619.3|2615.8|2619.9|2617.3|2616.5|2613.7|422
1619177700000|2021-04-23 11:35:00|2619.4|2615.9|2623.1|2619.6|2623.7|2621.1|2618.7|2615.8|429
1619178000000|2021-04-23 11:40:00|2623.3|2619.8|2623.3|2619.8|2624.5|2621.3|2621.6|2618.8|389
1619178300000|2021-04-23 11:45:00|2623.2|2619.7|2623.2|2621.2|2625.1|2622.4|2620.9|2618|477
1619178600000|2021-04-23 11:50:00|2623.3|2621.3|2625.2|2623.2|2626.4|2623.6|2622.7|2620.1|421
1619178900000|2021-04-23 11:55:00|2625.4|2623.4|2626.7|2623.2|2628|2625.4|2623.8|2621.3|519
1619179200000|2021-04-23 12:00:00|2626.5|2623|2626.1|2624.1|2630.6|2627.1|2624.1|2621.3|686
1619179500000|2021-04-23 12:05:00|2626|2624|2628.1|2626.1|2628.6|2626.1|2625.1|2622.4|429
1619179800000|2021-04-23 12:10:00|2627.8|2625.8|2629.1|2627.1|2630.4|2627.7|2626.5|2623.7|482
1619180100000|2021-04-23 12:15:00|2629.2|2627.2|2629.3|2627.3|2632.2|2630|2627.6|2624.9|540
1619180400000|2021-04-23 12:20:00|2629.5|2627.5|2632.5|2630.5|2633.8|2631.2|2629.5|2627.1|723
1619180700000|2021-04-23 12:25:00|2632.7|2630.7|2635.6|2633.6|2636.9|2634.3|2630.3|2627.7|502
1619181000000|2021-04-23 12:30:00|2635.7|2633.7|2631.8|2629.8|2636.8|2634.8|2631.7|2629.3|597
1619181300000|2021-04-23 12:35:00|2631.9|2629.9|2636.8|2634.8|2637.5|2635.1|2631.9|2629.8|518
1619181600000|2021-04-23 12:40:00|2636.7|2634.7|2637|2633.5|2638.4|2635.9|2634.5|2632|418
1619181900000|2021-04-23 12:45:00|2636.1|2634.1|2636.4|2634.4|2638.9|2636.7|2635|2632.1|576
1619182200000|2021-04-23 12:50:00|2636.5|2634.5|2633.6|2631.6|2637.6|2635.2|2633.3|2630.8|560
1619182500000|2021-04-23 12:55:00|2633.5|2631.5|2632.7|2630.7|2635.6|2633.1|2632.1|2629.6|466
1619182800000|2021-04-23 13:00:00|2632.6|2630.6|2640.2|2638.2|2641.8|2639.8|2632.6|2630.6|870
1619183100000|2021-04-23 13:05:00|2640.1|2638.1|2631.9|2629.9|2641.2|2639.2|2631.3|2628.7|799
1619183400000|2021-04-23 13:10:00|2631.7|2629.7|2630.7|2628.7|2635.5|2633.5|2630.2|2627.6|766
1619183700000|2021-04-23 13:15:00|2630.8|2628.8|2627.5|2625.5|2632.5|2630.3|2627.2|2625.2|670
1619184000000|2021-04-23 13:20:00|2627.7|2625.7|2625.8|2623.8|2629|2627|2625.6|2623.6|616
1619184300000|2021-04-23 13:25:00|2625.7|2623.7|2621.7|2619.7|2626.3|2624.3|2620.8|2618.8|481
1619184600000|2021-04-23 13:30:00|2622.1|2620.1|2623.8|2621.8|2626.2|2623.5|2620.2|2617.4|685
1619184900000|2021-04-23 13:35:00|2624.1|2622.1|2623.7|2621.7|2626.8|2624.6|2620.7|2618|716
1619185200000|2021-04-23 13:40:00|2623.9|2621.9|2624.4|2620.9|2625.3|2622.8|2621.9|2619.6|569
1619185500000|2021-04-23 13:45:00|2624.5|2621|2628.5|2626.5|2628.9|2626.9|2622.4|2620|832
1619185800000|2021-04-23 13:50:00|2628.4|2626.4|2620|2618|2628.8|2626.8|2618.9|2616.9|861
1619186100000|2021-04-23 13:55:00|2619.7|2617.7|2614.8|2611.3|2621|2619|2613.9|2610.8|796
1619186400000|2021-04-23 14:00:00|2615.1|2611.6|2607.1|2605.1|2618.1|2616.1|2605|2602.8|1071
1619186700000|2021-04-23 14:05:00|2607|2605|2607.1|2605.1|2608.7|2606.7|2602.4|2600.4|1141
1619187000000|2021-04-23 14:10:00|2607|2605|2609.6|2607.6|2613.1|2610.6|2605|2602.8|1031
1619187300000|2021-04-23 14:15:00|2609.3|2607.3|2592|2590|2610.5|2607.7|2588.9|2586.9|1294
1619187600000|2021-04-23 14:20:00|2591.9|2589.9|2593.8|2591.8|2595.7|2592.7|2586.1|2583.3|1257
1619187900000|2021-04-23 14:25:00|2593.7|2591.7|2592.8|2589.3|2596.9|2594.1|2588.9|2585.9|1158
1619188200000|2021-04-23 14:30:00|2591.8|2589.8|2597.4|2595.4|2598.4|2596.1|2586.2|2583.9|1179
1619188500000|2021-04-23 14:35:00|2597.3|2595.3|2594.6|2592.6|2598.3|2595.7|2592.9|2590.1|893
1619188800000|2021-04-23 14:40:00|2594.7|2592.7|2593.2|2589.7|2597.4|2594.9|2591.8|2589.1|776
1619189100000|2021-04-23 14:45:00|2592.4|2590.4|2591|2589|2595.6|2593|2589.4|2587.4|826
1619189400000|2021-04-23 14:50:00|2590.9|2588.9|2595.6|2593.6|2597|2594.5|2589.8|2587.3|626
1619189700000|2021-04-23 14:55:00|2595.5|2593.5|2598.2|2596.2|2598.4|2596.4|2594.9|2592.9|713
1619190000000|2021-04-23 15:00:00|2598.3|2596.3|2600.1|2598.1|2600.1|2598.1|2597.2|2595.2|468
1619190300000|2021-04-23 15:05:00|2600.2|2598.2|2599.9|2597.9|2601.1|2599.1|2599.1|2597.1|453
1619190600000|2021-04-23 15:10:00|2599.8|2597.8|2600.2|2598.2|2601.8|2599.8|2599.5|2597.5|500
1619190900000|2021-04-23 15:15:00|2600.1|2598.1|2602.7|2600.7|2604.2|2602|2600.1|2598.1|576
1619191200000|2021-04-23 15:20:00|2602.8|2600.8|2603.2|2601.2|2604.2|2602.2|2601.5|2599.5|439
1619191500000|2021-04-23 15:25:00|2603.3|2601.3|2601.3|2599.3|2603.3|2601.3|2600.7|2598.7|390
1619191800000|2021-04-23 15:30:00|2601.2|2599.2|2600.4|2598.4|2601.3|2599.3|2597.5|2595.5|387
1619192100000|2021-04-23 15:35:00|2600.5|2598.5|2602.2|2600.2|2602.4|2600.4|2599.2|2597|421
1619192400000|2021-04-23 15:40:00|2602.3|2600.3|2602.2|2600.2|2603.2|2601.2|2601.1|2599.1|309
1619192700000|2021-04-23 15:45:00|2602|2600|2603|2601|2604.4|2602.4|2600.8|2598.8|344
1619193000000|2021-04-23 15:50:00|2602.9|2600.9|2603|2601|2603.7|2601.5|2602.1|2600.1|314
1619193300000|2021-04-23 15:55:00|2602.8|2600.8|2601.5|2599.5|2603.6|2601.6|2601.4|2599.4|286
1619193600000|2021-04-23 16:00:00|2601.4|2599.4|2603.3|2601.3|2604.1|2602.1|2601.4|2599.4|336
1619193900000|2021-04-23 16:05:00|2603.5|2601.5|2602.5|2600.5|2604|2602|2602.1|2600.1|243
1619194200000|2021-04-23 16:10:00|2602.6|2600.6|2601.6|2599.6|2603.1|2601.1|2601.5|2599.5|206
1619194500000|2021-04-23 16:15:00|2601.7|2599.7|2600.3|2598.3|2602.5|2600.5|2599.9|2597.9|252
1619194800000|2021-04-23 16:20:00|2600.4|2598.4|2599.6|2597.6|2601.3|2598.5|2598.2|2596.2|271
1619195100000|2021-04-23 16:25:00|2599.4|2597.4|2599.9|2597.9|2600.4|2598.4|2599|2597|214
1619195400000|2021-04-23 16:30:00|2599.8|2597.8|2601.4|2599.4|2602.5|2599.8|2599.2|2596.9|343
1619195700000|2021-04-23 16:35:00|2601.3|2599.3|2601.9|2599.9|2602.1|2599.9|2600.1|2598.1|245
1619196000000|2021-04-23 16:40:00|2601.8|2599.8|2603.3|2601.3|2604.4|2602|2601.8|2599.4|239
1619196300000|2021-04-23 16:45:00|2603.4|2601.4|2604.5|2602.5|2605.6|2603.6|2603.2|2601.2|264
1619196600000|2021-04-23 16:50:00|2604.6|2602.6|2605|2603|2605.9|2603.4|2603.7|2601.6|277
1619196900000|2021-04-23 16:55:00|2604.9|2602.9|2604.1|2602.1|2606.5|2603.8|2604|2602|333
1619197200000|2021-04-23 17:00:00|2604|2602|2603.8|2601.8|2605.9|2603.9|2603.2|2601.2|319
1619197500000|2021-04-23 17:05:00|2603.9|2601.9|2606.4|2604.4|2606.7|2604.7|2603.8|2601.8|263
1619197800000|2021-04-23 17:10:00|2606.5|2604.5|2606.5|2604.5|2608.3|2605.8|2606.3|2604.3|296
1619198100000|2021-04-23 17:15:00|2606.6|2604.6|2603.9|2601.9|2606.6|2604.6|2603.9|2601.9|331
1619198400000|2021-04-23 17:20:00|2603.8|2601.8|2604.8|2602.8|2605.7|2603.7|2603.4|2601.4|260
1619198700000|2021-04-23 17:25:00|2604.9|2602.9|2605.9|2603.9|2606.4|2604.4|2603.8|2601.8|245
1619199000000|2021-04-23 17:30:00|2606.2|2604.2|2605|2603|2606.8|2604.8|2604.8|2602.8|239
1619199300000|2021-04-23 17:35:00|2604.9|2602.9|2606.2|2604.2|2606.5|2604.5|2604.3|2602.3|204
1619199600000|2021-04-23 17:40:00|2606.3|2604.3|2605.8|2603.8|2607.2|2605.2|2605.6|2603.6|205
1619199900000|2021-04-23 17:45:00|2605.7|2603.7|2605.7|2603.7|2607|2604.5|2605.6|2603.5|183
1619200200000|2021-04-23 17:50:00|2605.8|2603.8|2604.5|2602.5|2606.1|2604.1|2604.3|2602.3|203
1619200500000|2021-04-23 17:55:00|2604.6|2602.6|2605.4|2603.4|2606.4|2604.1|2604.4|2602.4|239
1619200800000|2021-04-23 18:00:00|2605.5|2603.5|2605.2|2603.2|2607.1|2604.6|2604.9|2602.9|224
1619201100000|2021-04-23 18:05:00|2605.1|2603.1|2605.1|2603.1|2606.6|2604.6|2605.1|2603.1|176
1619201400000|2021-04-23 18:10:00|2605|2603|2604|2602|2605.6|2603.5|2603.9|2601.9|193
1619201700000|2021-04-23 18:15:00|2603.9|2601.9|2603.4|2601.4|2604.4|2602.4|2603.3|2601.3|131
1619202000000|2021-04-23 18:20:00|2603.5|2601.5|2603.3|2601.3|2603.8|2601.8|2602.4|2600.4|196
1619202300000|2021-04-23 18:25:00|2603.4|2601.4|2601.4|2599.4|2603.6|2601.6|2601.2|2599.2|155
1619202600000|2021-04-23 18:30:00|2601.3|2599.3|2602.6|2600.6|2602.8|2600.8|2601.2|2599.2|160
1619202900000|2021-04-23 18:35:00|2602.7|2600.7|2602.7|2600.7|2603.3|2601.3|2602.2|2600.2|183
1619203200000|2021-04-23 18:40:00|2602.5|2600.5|2603.3|2601.3|2603.5|2601.5|2602.4|2600.4|145
1619203500000|2021-04-23 18:45:00|2603.1|2601.1|2602.2|2600.2|2603.3|2601.3|2602.1|2600.1|162
1619203800000|2021-04-23 18:50:00|2602.1|2600.1|2602.7|2600.7|2602.9|2600.9|2601.9|2599.9|146
1619204100000|2021-04-23 18:55:00|2602.6|2600.6|2602.3|2600.3|2604.5|2602.5|2601.6|2599.6|272
1619204400000|2021-04-23 19:00:00|2602.5|2600.5|2601.6|2598.1|2603.1|2600.5|2600.6|2597.8|301
1619204700000|2021-04-23 19:05:00|2601.7|2598.2|2599.8|2597.8|2601.9|2599.4|2599.8|2596.7|251
1619205000000|2021-04-23 19:10:00|2599.9|2597.9|2601.6|2599.6|2602.2|2599.8|2599.8|2597.8|146
1619205300000|2021-04-23 19:15:00|2601.5|2599.5|2601.2|2599.2|2601.8|2599.8|2600.9|2598.9|142
1619205600000|2021-04-23 19:20:00|2601.3|2599.3|2600.7|2598.7|2601.9|2599.9|2600.4|2598.4|133
1619205900000|2021-04-23 19:25:00|2600.6|2598.6|2602.1|2600.1|2602.2|2600.2|2600.1|2598.1|218
1619206200000|2021-04-23 19:30:00|2602|2600|2601|2599|2602.1|2600.1|2599.7|2597.7|238
1619206500000|2021-04-23 19:35:00|2601.1|2599.1|2600.8|2598.8|2601.7|2599.4|2600.3|2597.6|188
1619206800000|2021-04-23 19:40:00|2600.9|2598.9|2600.4|2598.4|2603|2600.2|2600.4|2597.7|235
1619207100000|2021-04-23 19:45:00|2601.2|2597.7|2601.9|2598.4|2602|2599.3|2600.2|2597.5|189
1619207400000|2021-04-23 19:50:00|2601.2|2599.2|2602.3|2600.3|2603.2|2600.5|2601.2|2598.6|196
1619207700000|2021-04-23 19:55:00|2602.4|2600.4|2601.9|2599.9|2603|2600.4|2601.3|2598.5|304
1619208000000|2021-04-23 20:00:00|2601.8|2599.8|2602.3|2598.8|2602.5|2600|2600.9|2598|109
1619208300000|2021-04-23 20:05:00|2602.4|2598.9|2602.2|2598.7|2603|2599.5|2602|2598.5|84
1619208600000|2021-04-23 20:10:00|2602.3|2598.8|2602.4|2598.9|2603.7|2600.2|2602|2598.5|90
1619208900000|2021-04-23 20:15:00|2602.5|2599|2602.9|2599.4|2604.2|2600.7|2602.4|2598.9|89
1619209200000|2021-04-23 20:20:00|2603|2599.5|2602.3|2598.8|2604.2|2600.7|2602.2|2598.7|84
1619209500000|2021-04-23 20:25:00|2602.4|2598.9|2603.1|2599.6|2603.3|2600.2|2602|2598.5|104
1619209800000|2021-04-23 20:30:00|2603.2|2599.7|2604.1|2600.6|2604.8|2601.3|2603.1|2599.6|87
1619210100000|2021-04-23 20:35:00|2604|2600.5|2605.4|2601.9|2605.5|2602|2604|2600.5|60
1619210400000|2021-04-23 20:40:00|2605.1|2601.6|2605.4|2601.9|2606.4|2602.9|2604.5|2601|88
1619210700000|2021-04-23 20:45:00|2604.8|2601.3|2602.1|2598.6|2605.6|2602.1|2601.7|2598.2|142
1619211000000|2021-04-23 20:50:00|2602|2598.5|2602.9|2599.4|2607.3|2601.2|2601.5|2597.3|202
1619211300000|2021-04-23 20:55:00|2602.8|2599.3|2607.5|2595.5|2608|2601.9|2601.9|2594.9|194
1619388000000|2021-04-25 22:00:00|2602.2|2598.7|2598.9|2595.4|2602.5|2599|2598.2|2595|146
1619388300000|2021-04-25 22:05:00|2598.6|2595.1|2597.3|2593.8|2602.3|2597.1|2597.1|2591.6|238
1619388600000|2021-04-25 22:10:00|2598.3|2592.7|2598.5|2592.4|2602|2595|2596.4|2590.5|259
1619388900000|2021-04-25 22:15:00|2598.1|2592.8|2599|2595.5|2602.2|2596.4|2597.4|2591.9|190
1619389200000|2021-04-25 22:20:00|2598.9|2595.4|2599.7|2596.2|2601.9|2597.1|2598.9|2593.3|131
1619389500000|2021-04-25 22:25:00|2599.6|2596.1|2601.1|2597.6|2602.9|2597.9|2599.6|2594.7|127
1619389800000|2021-04-25 22:30:00|2601.3|2597.8|2598.7|2595.2|2601.4|2598.4|2598.6|2595.1|220
1619390100000|2021-04-25 22:35:00|2598.9|2595.4|2597.8|2594.3|2598.9|2595.4|2596.2|2593.2|155
1619390400000|2021-04-25 22:40:00|2597.6|2594.1|2597.8|2594.3|2598.7|2595.2|2596.3|2593.2|150
1619390700000|2021-04-25 22:45:00|2597.9|2594.4|2598.6|2595.1|2599.4|2596.5|2596.7|2593.7|135
1619391000000|2021-04-25 22:50:00|2598.7|2595.2|2596.6|2593.1|2599.4|2596.5|2596.4|2592.9|146
1619391300000|2021-04-25 22:55:00|2596.7|2593.2|2596.8|2593.3|2597.6|2594.9|2595.6|2592.1|149
1619391600000|2021-04-25 23:00:00|2596.7|2593.2|2597|2593.5|2597.6|2594.3|2595.1|2591.6|250
1619391900000|2021-04-25 23:05:00|2597.1|2593.6|2597.6|2594.1|2598.7|2595.5|2596.6|2593.1|148
1619392200000|2021-04-25 23:10:00|2597.7|2594.2|2597.2|2593.7|2598|2594.5|2595.8|2592.3|106
1619392500000|2021-04-25 23:15:00|2597.4|2593.9|2596.8|2593.3|2597.7|2594.5|2595.9|2592.4|114
1619392800000|2021-04-25 23:20:00|2596.9|2593.4|2596.4|2592.9|2597|2593.7|2594.8|2591.6|130
1619393100000|2021-04-25 23:25:00|2596.5|2593|2595.9|2592.4|2596.5|2593|2594.6|2591.1|123
1619393400000|2021-04-25 23:30:00|2595.5|2592|2596.3|2592.8|2596.8|2593.3|2594|2591.3|79
1619393700000|2021-04-25 23:35:00|2596.6|2593.1|2599|2595.5|2599.9|2596.4|2596.6|2593.1|192
1619394000000|2021-04-25 23:40:00|2598.8|2595.3|2599|2595.5|2599.7|2596.3|2597.6|2594.1|110
1619394300000|2021-04-25 23:45:00|2598.8|2595.3|2598.3|2596.3|2599.6|2596.3|2597.8|2594.3|143
1619394600000|2021-04-25 23:50:00|2599.3|2595.8|2600.1|2596.6|2600.2|2597|2597.9|2595|142
1619394900000|2021-04-25 23:55:00|2600.2|2596.7|2598|2594.5|2600.7|2597.9|2597.1|2594|143
1619395200000|2021-04-26 00:00:00|2597.1|2595.1|2600.1|2598.1|2601.3|2598.8|2597.1|2594.1|324
1619395500000|2021-04-26 00:05:00|2600.2|2598.2|2603.7|2600.2|2604.1|2601.2|2599.9|2596.8|321
1619395800000|2021-04-26 00:10:00|2602.8|2600.8|2602.8|2599.3|2604.2|2601.3|2601|2598.4|259
1619396100000|2021-04-26 00:15:00|2602|2600|2603.1|2601.1|2604.4|2601.7|2601.9|2599.4|250
1619396400000|2021-04-26 00:20:00|2603|2601|2604.5|2602.5|2605|2603|2603|2601|145
1619396700000|2021-04-26 00:25:00|2604.6|2602.6|2606.3|2604.3|2608.7|2606.2|2604.4|2602.4|199
1619397000000|2021-04-26 00:30:00|2606.4|2604.4|2608.3|2606.3|2609.3|2606.5|2606.3|2603.9|274
1619397300000|2021-04-26 00:35:00|2609.3|2605.8|2610.6|2607.1|2611.5|2609.1|2608.1|2605.4|314
1619397600000|2021-04-26 00:40:00|2610.7|2607.2|2609.2|2607.2|2611.9|2608.9|2608.4|2606.2|277
1619397900000|2021-04-26 00:45:00|2609.4|2607.4|2611.3|2607.8|2612.8|2610|2609.2|2606.6|231
1619398200000|2021-04-26 00:50:00|2611.4|2607.9|2610.1|2608.1|2612.3|2609.3|2609.6|2606.8|377
1619398500000|2021-04-26 00:55:00|2610.2|2608.2|2610|2608|2613.3|2609.9|2609.9|2607.7|357
1619398800000|2021-04-26 01:00:00|2610.1|2608.1|2611.8|2609.8|2614.9|2612|2608.3|2606.2|833
1619399100000|2021-04-26 01:05:00|2611.9|2609.9|2615.1|2613.1|2616.4|2613.8|2610.6|2608.4|588
1619399400000|2021-04-26 01:10:00|2615|2613|2612.7|2610.7|2615.6|2613.6|2612.7|2610.3|482
1619399700000|2021-04-26 01:15:00|2612.8|2610.8|2612.3|2610.3|2613.8|2610.9|2609.8|2607.3|495
1619400000000|2021-04-26 01:20:00|2612.4|2610.4|2610.3|2606.8|2612.4|2610.4|2606.4|2603.7|570
1619400300000|2021-04-26 01:25:00|2609.4|2607.4|2608.4|2606.4|2610.2|2607.5|2605.3|2603|526
1619400600000|2021-04-26 01:30:00|2608.6|2606.6|2606.3|2604.3|2610.8|2608.1|2605.4|2602.9|554
1619400900000|2021-04-26 01:35:00|2606.2|2604.2|2600.8|2598.8|2606.9|2604.4|2600.6|2598|460
1619401200000|2021-04-26 01:40:00|2601.1|2597.6|2601.3|2599.3|2602.1|2599.5|2597.5|2595.5|575
1619401500000|2021-04-26 01:45:00|2601.4|2599.4|2609.1|2605.6|2609.2|2606.3|2601.2|2599.2|418
1619401800000|2021-04-26 01:50:00|2609|2605.5|2609.2|2607.2|2610.8|2607.8|2606.8|2604.2|392
1619402100000|2021-04-26 01:55:00|2610.1|2606.6|2607|2605|2610.9|2608.1|2606.9|2604.4|413
1619402400000|2021-04-26 02:00:00|2607.1|2605.1|2604.5|2602.5|2608.4|2605.3|2604.1|2601.2|475
1619402700000|2021-04-26 02:05:00|2605.2|2601.7|2605.8|2603.8|2607.2|2604.4|2601.6|2598.8|425
1619403000000|2021-04-26 02:10:00|2605.9|2602.4|2606.3|2602.8|2606.9|2604.1|2603.2|2601|354
1619403300000|2021-04-26 02:15:00|2606.4|2602.9|2605.6|2602.1|2606.4|2603.8|2604|2601.4|264
1619403600000|2021-04-26 02:20:00|2605.5|2602|2608.1|2604.6|2608.4|2605.6|2604.6|2601.9|273
1619403900000|2021-04-26 02:25:00|2608.2|2604.7|2607.4|2605.4|2608.6|2605.8|2606.5|2603.8|213
1619404200000|2021-04-26 02:30:00|2607.3|2605.3|2606.6|2604.6|2608.2|2605.9|2604|2601.4|412
1619404500000|2021-04-26 02:35:00|2607.6|2604.1|2605.7|2602.2|2607.9|2605.1|2605.1|2602.2|371
1619404800000|2021-04-26 02:40:00|2605.8|2602.3|2602.4|2600.4|2606|2603.3|2601.4|2598.6|394
1619405100000|2021-04-26 02:45:00|2602.3|2600.3|2602.7|2599.2|2602.9|2600.8|2600.2|2597.6|434
1619405400000|2021-04-26 02:50:00|2602.6|2599.1|2602.9|2600.9|2604.3|2601.7|2601.3|2598.6|380
1619405700000|2021-04-26 02:55:00|2602.6|2600.6|2603.6|2601.6|2605.7|2602.9|2602.6|2600.1|302
1619406000000|2021-04-26 03:00:00|2603.5|2601.5|2600.4|2598.4|2604.2|2601.6|2600.3|2597.7|376
1619406300000|2021-04-26 03:05:00|2600.3|2598.3|2602|2598.5|2602.7|2600|2599.6|2597.2|388
1619406600000|2021-04-26 03:10:00|2602.1|2598.6|2605.5|2602|2605.8|2602.9|2601.4|2598.5|322
1619406900000|2021-04-26 03:15:00|2605.6|2602.1|2607.4|2603.9|2607.9|2605|2604.9|2602|480
1619407200000|2021-04-26 03:20:00|2607.6|2604.1|2608.1|2604.6|2609.4|2606.8|2605.9|2603.2|576
1619407500000|2021-04-26 03:25:00|2608|2604.5|2606|2602.5|2608.2|2605.5|2604.9|2602.1|421
1619407800000|2021-04-26 03:30:00|2606.3|2602.8|2605.9|2602.4|2607.1|2604.1|2605.1|2601.8|243
1619408100000|2021-04-26 03:35:00|2606|2602.5|2607.2|2603.7|2607.4|2604.6|2605|2602.2|244
1619408400000|2021-04-26 03:40:00|2607.1|2603.6|2606.2|2602.7|2607.7|2605.2|2605.6|2602.3|243
1619408700000|2021-04-26 03:45:00|2606|2602.5|2602.9|2599.4|2606.2|2603|2602.2|2599.3|204
1619409000000|2021-04-26 03:50:00|2602.8|2599.3|2603.3|2601.3|2604.2|2601.6|2602|2599.2|219
1619409300000|2021-04-26 03:55:00|2603.2|2601.2|2602.2|2600.2|2604.1|2601.7|2602.2|2599.7|121
1619409600000|2021-04-26 04:00:00|2602.3|2600.3|2602.7|2600.7|2603.3|2601.3|2602.2|2599.6|97
1619409900000|2021-04-26 04:05:00|2602.8|2600.8|2602.7|2600.7|2604|2601.3|2602.2|2599.8|127
1619410200000|2021-04-26 04:10:00|2602.9|2600.9|2602.5|2600.5|2603.8|2600.9|2601.6|2598.8|126
1619410500000|2021-04-26 04:15:00|2603.4|2599.9|2602.3|2600.3|2603.4|2600.6|2601.8|2599.2|144
1619410800000|2021-04-26 04:20:00|2602.4|2600.4|2603.7|2601.7|2604.1|2601.7|2602.2|2599.6|149
1619411100000|2021-04-26 04:25:00|2603.6|2601.6|2602.8|2600.8|2604.2|2601.6|2602.8|2600.1|105
1619411400000|2021-04-26 04:30:00|2602.9|2600.9|2603.2|2601.2|2603.9|2601.3|2602.3|2599.7|96
1619411700000|2021-04-26 04:35:00|2603.3|2601.3|2603.8|2601.8|2604|2601.9|2603.1|2600.4|49
1619412000000|2021-04-26 04:40:00|2603.7|2601.7|2603.2|2601.2|2604|2601.9|2602.7|2600.3|74
1619412300000|2021-04-26 04:45:00|2603.3|2601.3|2602.6|2600.6|2604.1|2601.3|2602|2599.6|127
1619412600000|2021-04-26 04:50:00|2602.7|2600.7|2602.2|2600.2|2603.6|2600.8|2602|2599.6|130
1619412900000|2021-04-26 04:55:00|2602.1|2600.1|2601.9|2599.9|2603.1|2600.4|2601.6|2599|133
1619413200000|2021-04-26 05:00:00|2602|2600|2602.6|2600.6|2603.7|2600.8|2601.1|2598.8|184
1619413500000|2021-04-26 05:05:00|2602.4|2600.4|2602.3|2600.3|2603.8|2600.9|2601.6|2598.9|149
1619413800000|2021-04-26 05:10:00|2602.6|2599.1|2602.8|2600.8|2603.7|2600.9|2601.9|2599.1|165
1619414100000|2021-04-26 05:15:00|2602.6|2600.6|2603.3|2601.3|2604.3|2601.5|2602.3|2599.8|136
1619414400000|2021-04-26 05:20:00|2603.2|2601.2|2604.1|2602.1|2605.7|2602.9|2603.2|2600.6|175
1619414700000|2021-04-26 05:25:00|2604.2|2602.2|2605.6|2603.6|2605.6|2603.6|2604|2601.6|170
1619415000000|2021-04-26 05:30:00|2605.5|2603.5|2611.5|2609.5|2612.5|2610.2|2605.4|2603.4|478
1619415300000|2021-04-26 05:35:00|2612.4|2608.9|2609.8|2607.8|2612.4|2609.9|2607.2|2604.4|370
1619415600000|2021-04-26 05:40:00|2609.9|2607.9|2608|2606|2611|2608.5|2606.1|2603.8|486
1619415900000|2021-04-26 05:45:00|2607.8|2605.8|2603.7|2601.7|2609|2606.2|2603.5|2600.8|513
1619416200000|2021-04-26 05:50:00|2603.6|2601.6|2605.3|2601.8|2606.7|2603.5|2603.1|2600.6|423
1619416500000|2021-04-26 05:55:00|2605.2|2601.7|2599.9|2596.4|2605.3|2602.5|2599.1|2596.3|431
1619416800000|2021-04-26 06:00:00|2600|2596.5|2595|2593|2600.4|2597.6|2594.4|2592.4|683
1619417100000|2021-04-26 06:05:00|2594.8|2592.8|2599|2595.5|2599.6|2596.1|2593.8|2591|761
1619417400000|2021-04-26 06:10:00|2599.3|2595.8|2599.1|2595.6|2600.8|2597.3|2597.3|2593.8|482
1619417700000|2021-04-26 06:15:00|2599|2595.5|2599.2|2595.7|2600.6|2597.2|2595.7|2592.6|488
1619418000000|2021-04-26 06:20:00|2599.3|2595.8|2595.5|2592|2599.5|2596|2594.1|2591.4|667
1619418300000|2021-04-26 06:25:00|2595.7|2592.2|2597.1|2593.6|2597.7|2594.8|2594|2590.8|586
1619418600000|2021-04-26 06:30:00|2596.2|2594.2|2590.7|2587.2|2596.6|2594.2|2587.2|2583.7|621
1619418900000|2021-04-26 06:35:00|2590.5|2587|2588.6|2585.1|2593.5|2590.3|2588.5|2585|568
1619419200000|2021-04-26 06:40:00|2588.5|2585|2591.2|2587.7|2591.6|2588.1|2588.1|2584.6|472
1619419500000|2021-04-26 06:45:00|2591.1|2587.6|2592.6|2589.1|2592.6|2589.1|2589.5|2586|463
1619419800000|2021-04-26 06:50:00|2593|2589.5|2595.3|2591.8|2595.7|2592.5|2592.8|2589.3|418
1619420100000|2021-04-26 06:55:00|2595.4|2591.9|2592.9|2589.4|2596|2592.5|2592.6|2589.3|614
1619420400000|2021-04-26 07:00:00|2592.8|2589.3|2596.5|2593|2598.1|2594.6|2592.3|2588.8|725
1619420700000|2021-04-26 07:05:00|2596.3|2592.8|2598.4|2594.9|2599.6|2596.3|2596.3|2592.8|635
1619421000000|2021-04-26 07:10:00|2598.3|2594.8|2597.9|2595.9|2599.9|2596.6|2596|2593.6|615
1619421300000|2021-04-26 07:15:00|2598|2596|2597.8|2594.3|2599.1|2596.3|2596.1|2593.3|473
1619421600000|2021-04-26 07:20:00|2597.7|2594.2|2598.1|2594.6|2600.2|2597|2596.9|2594.2|420
1619421900000|2021-04-26 07:25:00|2598.2|2594.7|2599|2597|2600.6|2597.8|2596.9|2594.1|463
1619422200000|2021-04-26 07:30:00|2599.1|2597.1|2594.8|2592.8|2600.9|2598.3|2594.7|2591.9|495
1619422500000|2021-04-26 07:35:00|2594.7|2592.7|2597.1|2595.1|2597.7|2595.4|2593.4|2590.7|396
1619422800000|2021-04-26 07:40:00|2597|2595|2595.5|2593.5|2597.5|2595|2593|2590.4|354
1619423100000|2021-04-26 07:45:00|2595.4|2593.4|2597.5|2594|2599.2|2596.5|2594.8|2592.6|421
1619423400000|2021-04-26 07:50:00|2597.7|2594.2|2600.8|2598.8|2601.6|2598.9|2596|2593.2|320
1619423700000|2021-04-26 07:55:00|2600.9|2598.9|2604.6|2602.6|2605.7|2603|2600.3|2597.6|415
1619424000000|2021-04-26 08:00:00|2604.7|2602.7|2605.4|2601.9|2606.2|2603.4|2603.7|2601|355
1619424300000|2021-04-26 08:05:00|2604.6|2602.6|2606|2604|2606.1|2604.1|2603|2600.3|366
1619424600000|2021-04-26 08:10:00|2605.8|2603.8|2606.4|2604.4|2607.8|2605.1|2605.2|2602.6|520
1619424900000|2021-04-26 08:15:00|2606.3|2604.3|2605.8|2603.8|2607.6|2604.8|2605.4|2603.3|400
1619425200000|2021-04-26 08:20:00|2605.9|2603.9|2608.1|2606.1|2609.8|2607.1|2605.8|2603.8|520
1619425500000|2021-04-26 08:25:00|2608.2|2606.2|2607.1|2605.1|2608.9|2606.4|2606.6|2603.9|476
1619425800000|2021-04-26 08:30:00|2607.2|2605.2|2604.4|2602.4|2608.5|2605.8|2604.4|2601.9|377
1619426100000|2021-04-26 08:35:00|2604.5|2602.5|2603.6|2601.6|2606.5|2603.7|2603.3|2600.7|399
1619426400000|2021-04-26 08:40:00|2603.5|2601.5|2607.5|2604|2608.1|2605.3|2603.5|2601.1|453
1619426700000|2021-04-26 08:45:00|2607.6|2604.1|2604.9|2601.4|2608.3|2605.3|2604.1|2601.2|358
1619427000000|2021-04-26 08:50:00|2604.8|2601.3|2604.8|2602.8|2605.7|2602.9|2602.7|2600|294
1619427300000|2021-04-26 08:55:00|2604.9|2602.9|2604|2602|2605.8|2603.3|2602.8|2600|364
1619427600000|2021-04-26 09:00:00|2604.1|2602.1|2603.6|2601.6|2604.9|2602.3|2602.3|2599.8|291
1619427900000|2021-04-26 09:05:00|2603.7|2601.7|2606.5|2604.5|2607|2605|2602.8|2600.7|282
1619428200000|2021-04-26 09:10:00|2606.4|2604.4|2607.8|2605.8|2608.2|2606.2|2605.4|2602.9|294
1619428500000|2021-04-26 09:15:00|2608|2606|2609.8|2607.8|2611.6|2609.6|2607.6|2605.2|320
1619428800000|2021-04-26 09:20:00|2609.7|2607.7|2610.7|2608.7|2613.1|2610.5|2609.6|2607.6|370
1619429100000|2021-04-26 09:25:00|2610.6|2608.6|2611.1|2609.1|2611.9|2609.3|2608.5|2606|357
1619429400000|2021-04-26 09:30:00|2611|2609|2610.5|2607|2611.7|2609.4|2608.6|2605.9|296
1619429700000|2021-04-26 09:35:00|2609.7|2607.7|2608.9|2606.9|2610.8|2608.1|2608.5|2606|330
1619430000000|2021-04-26 09:40:00|2608.8|2606.8|2613.8|2611.8|2614.2|2611.8|2608.7|2605.9|305
1619430300000|2021-04-26 09:45:00|2613.7|2611.7|2616.4|2612.9|2616.8|2613.7|2613.2|2610.5|279
1619430600000|2021-04-26 09:50:00|2615.7|2613.7|2617.1|2613.6|2617.2|2614.4|2613.7|2610.9|309
1619430900000|2021-04-26 09:55:00|2617|2613.5|2617.1|2613.6|2618.2|2615.3|2615.5|2612.8|313
1619431200000|2021-04-26 10:00:00|2617.2|2613.7|2615.4|2611.9|2618.1|2615.5|2613.4|2610.7|363
1619431500000|2021-04-26 10:05:00|2615.5|2612|2616.8|2613.3|2617.9|2614.7|2614.4|2611.9|367
1619431800000|2021-04-26 10:10:00|2617|2613.5|2614.3|2610.8|2617.5|2614.2|2613.2|2610.4|335
1619432100000|2021-04-26 10:15:00|2614.2|2610.7|2611.9|2609.9|2614.6|2611.1|2611.6|2608.8|438
1619432400000|2021-04-26 10:20:00|2611.8|2609.8|2611|2607.5|2612.7|2610|2609.8|2607.4|473
1619432700000|2021-04-26 10:25:00|2610.7|2607.2|2612.8|2609.3|2613|2610.1|2609.7|2607.2|415
1619433000000|2021-04-26 10:30:00|2612.7|2609.2|2610.2|2608.2|2612.8|2609.7|2609.9|2607.3|452
1619433300000|2021-04-26 10:35:00|2610.3|2608.3|2609.8|2607.8|2611.6|2608.8|2608.6|2605.6|336
1619433600000|2021-04-26 10:40:00|2609.7|2607.7|2610.7|2608.7|2611.5|2608.8|2608|2605.3|365
1619433900000|2021-04-26 10:45:00|2610.6|2608.6|2612.1|2608.6|2612.1|2609.3|2609.6|2606.7|327
1619434200000|2021-04-26 10:50:00|2611.7|2608.2|2614.9|2611.4|2615.1|2611.9|2611.2|2608.2|442
1619434500000|2021-04-26 10:55:00|2615|2611.5|2611.5|2609.5|2615.7|2613.2|2611.3|2608.4|367
1619434800000|2021-04-26 11:00:00|2611.4|2609.4|2611.5|2608|2613|2610.3|2609.2|2606.9|580
1619435100000|2021-04-26 11:05:00|2611.4|2607.9|2608.3|2604.8|2611.9|2609.1|2606.1|2603.2|577
1619435400000|2021-04-26 11:10:00|2608.2|2604.7|2608.6|2606.6|2610.9|2607.9|2607.1|2604.5|508
1619435700000|2021-04-26 11:15:00|2608.7|2606.7|2607.5|2604|2609.7|2607.1|2606.1|2603.3|413
1619436000000|2021-04-26 11:20:00|2607.4|2603.9|2606.7|2603.2|2609|2606.3|2605.5|2602.5|538
1619436300000|2021-04-26 11:25:00|2606.6|2603.1|2609.2|2605.7|2609.3|2606.1|2606.4|2603|447
1619436600000|2021-04-26 11:30:00|2609|2605.5|2611.1|2607.6|2611.1|2608.3|2608.1|2605.2|544
1619436900000|2021-04-26 11:35:00|2611.2|2607.7|2612.3|2610.3|2613|2610.3|2610.2|2607.6|358
1619437200000|2021-04-26 11:40:00|2612.2|2610.2|2610.1|2606.6|2613.6|2610.9|2607.8|2604.6|443
1619437500000|2021-04-26 11:45:00|2610|2606.5|2609.1|2607.1|2611.1|2608.6|2607.6|2604.9|427
1619437800000|2021-04-26 11:50:00|2609.7|2606.2|2609.3|2605.8|2610.5|2607.1|2608.1|2605|375
1619438100000|2021-04-26 11:55:00|2609.2|2605.7|2608.2|2606.2|2610.1|2607.5|2607.3|2604.6|330
1619438400000|2021-04-26 12:00:00|2608.3|2606.3|2607.6|2605.6|2608.6|2606.3|2604.5|2602.5|398
1619438700000|2021-04-26 12:05:00|2607.3|2605.3|2607.2|2605.2|2609.7|2607.3|2606.3|2604.1|409
1619439000000|2021-04-26 12:10:00|2607.3|2605.3|2598.1|2596.1|2608|2605.7|2598.1|2595.5|740
1619439300000|2021-04-26 12:15:00|2599|2595.5|2598.5|2595|2601.2|2598.7|2596.8|2593.9|531
1619439600000|2021-04-26 12:20:00|2598.6|2595.1|2596.8|2593.3|2599.8|2597.1|2593.2|2589.7|743
1619439900000|2021-04-26 12:25:00|2596.5|2594.5|2599|2595.5|2599.6|2596.1|2595.9|2593.1|466
1619440200000|2021-04-26 12:30:00|2599.7|2596.2|2599.6|2596.1|2599.9|2597|2595.9|2592.6|743
1619440500000|2021-04-26 12:35:00|2599.5|2596|2602.4|2600.4|2603.1|2600.5|2597.4|2594.6|702
1619440800000|2021-04-26 12:40:00|2602.3|2600.3|2604.8|2601.3|2606|2603.3|2602.3|2599.5|791
1619441100000|2021-04-26 12:45:00|2604.7|2601.2|2605.4|2603.4|2607.5|2604.5|2603.2|2600.4|698
1619441400000|2021-04-26 12:50:00|2605.3|2603.3|2609.9|2607.9|2610.3|2608.1|2604.2|2601.5|672
1619441700000|2021-04-26 12:55:00|2610|2608|2608.4|2606.4|2610.9|2608.8|2607.3|2604.9|626
1619442000000|2021-04-26 13:00:00|2608.7|2606.7|2608.4|2606.4|2612.2|2609.9|2607.3|2605.1|1040
1619442300000|2021-04-26 13:05:00|2608.3|2606.3|2616.8|2614.8|2617.3|2615.3|2608.1|2606.1|1109
1619442600000|2021-04-26 13:10:00|2616.7|2614.7|2615.5|2613.5|2617.4|2615.3|2613.9|2611.9|892
1619442900000|2021-04-26 13:15:00|2615.4|2613.4|2616.1|2614.1|2621.5|2619.5|2614.4|2612.4|733
1619443200000|2021-04-26 13:20:00|2616.2|2614.2|2621|2619|2621.2|2619.1|2616.1|2613.5|608
1619443500000|2021-04-26 13:25:00|2621.1|2619.1|2622|2620|2622.8|2620.8|2618.7|2616.7|483
1619443800000|2021-04-26 13:30:00|2621.8|2619.8|2613.3|2611.3|2622.1|2620.1|2612.6|2610.6|678
1619444100000|2021-04-26 13:35:00|2613.2|2611.2|2613.1|2611.1|2618|2616|2611.7|2609.7|698
1619444400000|2021-04-26 13:40:00|2612.7|2610.7|2614.5|2612.5|2617.4|2614.6|2610.5|2608.5|568
1619444700000|2021-04-26 13:45:00|2614.6|2612.6|2611.7|2609.7|2615.1|2613.1|2610.5|2608.5|491
1619445000000|2021-04-26 13:50:00|2611.6|2609.6|2610.9|2608.9|2613.1|2611.1|2608.7|2606.7|572
1619445300000|2021-04-26 13:55:00|2611|2609|2612.5|2610.5|2612.9|2610.9|2608.5|2606.5|565
1619445600000|2021-04-26 14:00:00|2612.9|2610.9|2610.7|2607.2|2613|2611|2606.4|2604.4|807
1619445900000|2021-04-26 14:05:00|2610.8|2607.3|2609.5|2607.5|2612.3|2609.6|2608.6|2605.8|612
1619446200000|2021-04-26 14:10:00|2609.6|2607.6|2612.8|2610.8|2613.1|2611.1|2609|2607|582
1619446500000|2021-04-26 14:15:00|2612.7|2610.7|2615.8|2613.8|2615.9|2613.9|2612.7|2610.7|570
1619446800000|2021-04-26 14:20:00|2615.9|2613.9|2616.7|2614.7|2617.2|2615.2|2614.9|2612.9|464
1619447100000|2021-04-26 14:25:00|2616.6|2614.6|2615.2|2611.7|2616.8|2614.8|2613.6|2611.3|478
1619447400000|2021-04-26 14:30:00|2614.7|2611.2|2614.5|2612.5|2616.9|2614.1|2613.4|2611.2|483
1619447700000|2021-04-26 14:35:00|2614.4|2612.4|2615|2613|2616.6|2614.6|2612.9|2610.9|440
1619448000000|2021-04-26 14:40:00|2614.9|2612.9|2616.6|2614.6|2617.3|2615.3|2614.5|2612.5|340
1619448300000|2021-04-26 14:45:00|2616.5|2614.5|2616.3|2614.3|2619.8|2617.8|2616.2|2614.2|401
1619448600000|2021-04-26 14:50:00|2616.4|2614.4|2616.9|2614.9|2617.5|2615.5|2614.2|2611.7|413
1619448900000|2021-04-26 14:55:00|2617|2615|2615.6|2613.6|2618.1|2616.1|2614.5|2612.5|408
1619449200000|2021-04-26 15:00:00|2615.5|2613.5|2617.9|2615.9|2618.7|2616.7|2615.4|2613.4|521
1619449500000|2021-04-26 15:05:00|2618|2616|2616.6|2614.6|2618.8|2616.8|2615.7|2613.7|346
1619449800000|2021-04-26 15:10:00|2616.7|2614.7|2614.6|2612.6|2617.7|2615.7|2614.6|2612.6|365
1619450100000|2021-04-26 15:15:00|2614.8|2612.8|2615.8|2613.8|2616.7|2614.2|2614.5|2612.3|294
1619450400000|2021-04-26 15:20:00|2615.6|2613.6|2617.7|2615.7|2618.4|2616.4|2615.6|2613.6|251
1619450700000|2021-04-26 15:25:00|2617.6|2615.6|2615.9|2613.9|2617.7|2615.7|2615.6|2613.2|325
1619451000000|2021-04-26 15:30:00|2616|2614|2613.2|2611.2|2616.3|2614.3|2612.2|2609.7|478
1619451300000|2021-04-26 15:35:00|2613.1|2611.1|2613.4|2611.4|2614.5|2612.5|2612.5|2610.4|427
1619451600000|2021-04-26 15:40:00|2613.5|2611.5|2614.8|2612.8|2615.6|2613.6|2613.5|2611.5|314
1619451900000|2021-04-26 15:45:00|2614.7|2612.7|2614.8|2612.8|2616.1|2613.7|2614.7|2612.3|357
1619452200000|2021-04-26 15:50:00|2614.7|2612.7|2614.9|2612.9|2615.7|2613.7|2614.4|2612.4|300
1619452500000|2021-04-26 15:55:00|2615|2613|2615.5|2613.5|2615.7|2613.7|2614|2612|223
1619452800000|2021-04-26 16:00:00|2615.6|2613.6|2614.3|2612.3|2615.7|2613.7|2613.4|2611.4|294
1619453100000|2021-04-26 16:05:00|2614.2|2612.2|2613.1|2611.1|2614.4|2612.4|2612.9|2610.9|247
1619453400000|2021-04-26 16:10:00|2613.2|2611.2|2613.2|2611.2|2614.1|2612.1|2612.2|2609.9|317
1619453700000|2021-04-26 16:15:00|2613.1|2611.1|2613.3|2611.3|2613.8|2611.8|2612.5|2610.5|238
1619454000000|2021-04-26 16:20:00|2613.2|2611.2|2614.4|2612.4|2614.7|2612.7|2613|2611|207
1619454300000|2021-04-26 16:25:00|2614.7|2612.7|2616|2614|2616.3|2614.3|2613.9|2611.4|246
1619454600000|2021-04-26 16:30:00|2615.9|2613.9|2615.2|2613.2|2616.9|2614.9|2615.2|2613.2|209
1619454900000|2021-04-26 16:35:00|2615.3|2613.3|2615.7|2613.7|2616|2614|2614.8|2612.8|190
1619455200000|2021-04-26 16:40:00|2615.6|2613.6|2614.8|2612.8|2615.7|2613.7|2614.8|2612.8|153
1619455500000|2021-04-26 16:45:00|2615|2613|2615.7|2613.7|2616.1|2614.1|2614.9|2612.9|171
1619455800000|2021-04-26 16:50:00|2615.6|2613.6|2617.8|2615.8|2618|2616|2615|2613|224
1619456100000|2021-04-26 16:55:00|2617.9|2615.9|2614.4|2612.4|2618.2|2615.9|2614.4|2612.4|291
1619456400000|2021-04-26 17:00:00|2614.5|2612.5|2616.2|2614.2|2617.3|2614.9|2614.4|2611.7|379
1619456700000|2021-04-26 17:05:00|2616.3|2614.3|2617.1|2615.1|2618.2|2615.7|2616.3|2613.9|283
1619457000000|2021-04-26 17:10:00|2617.2|2615.2|2617.7|2615.7|2618.5|2616.5|2617.1|2614.5|276
1619457300000|2021-04-26 17:15:00|2617.8|2615.8|2617.7|2615.7|2618.9|2616.7|2617.5|2615|271
1619457600000|2021-04-26 17:20:00|2617.8|2615.8|2617.1|2615.1|2619.7|2617.7|2616.5|2614.5|280
1619457900000|2021-04-26 17:25:00|2617.2|2615.2|2615.5|2613.5|2617.7|2615.2|2615.4|2613|176
1619458200000|2021-04-26 17:30:00|2615.2|2613.2|2617.1|2615.1|2617.6|2615.6|2615.1|2613.1|202
1619458500000|2021-04-26 17:35:00|2617.3|2615.3|2616.6|2614.6|2617.8|2615.8|2616.5|2614.5|151
1619458800000|2021-04-26 17:40:00|2616.8|2614.8|2619.6|2617.6|2619.9|2617.9|2615.5|2613.2|220
1619459100000|2021-04-26 17:45:00|2619.7|2617.7|2619.8|2617.8|2621.3|2618.5|2619.3|2617.2|179
1619459400000|2021-04-26 17:50:00|2619.7|2617.7|2618.9|2616.9|2620.9|2618.2|2618.9|2616.9|92
1619459700000|2021-04-26 17:55:00|2618.8|2616.8|2619.9|2617.9|2621.1|2618.2|2618.5|2616.4|152
1619460000000|2021-04-26 18:00:00|2620.7|2617.2|2620.6|2618.6|2621.4|2619.4|2619.5|2617.1|201
1619460300000|2021-04-26 18:05:00|2620.7|2618.7|2621|2619|2623|2621|2620.5|2618.5|138
1619460600000|2021-04-26 18:10:00|2621.1|2619.1|2621.1|2619.1|2622.4|2619.8|2620|2618|198
1619460900000|2021-04-26 18:15:00|2621.2|2619.2|2621.1|2619.1|2621.9|2619.3|2620.5|2618|157
1619461200000|2021-04-26 18:20:00|2621|2619|2620.6|2618.6|2621.3|2619.3|2620|2617.6|181
1619461500000|2021-04-26 18:25:00|2620.7|2618.7|2620.6|2618.6|2621.5|2619.5|2619.7|2617.7|286
1619461800000|2021-04-26 18:30:00|2620.7|2618.7|2620|2618|2621.4|2619.4|2619.6|2617.1|106
1619462100000|2021-04-26 18:35:00|2619.9|2617.9|2619.8|2617.8|2621.2|2618.7|2619.5|2617|148
1619462400000|2021-04-26 18:40:00|2619.9|2617.9|2620.7|2618.7|2620.9|2618.9|2618.4|2616.1|134
1619462700000|2021-04-26 18:45:00|2620.6|2618.6|2620.4|2618.4|2622.1|2619.4|2619.8|2617.3|192
1619463000000|2021-04-26 18:50:00|2620.6|2618.6|2620.1|2618.1|2620.9|2618.9|2619.9|2617.9|134
1619463300000|2021-04-26 18:55:00|2620.2|2618.2|2620.1|2618.1|2620.8|2618.6|2619.3|2616.9|246
1619463600000|2021-04-26 19:00:00|2620|2618|2621.4|2617.9|2621.7|2619.3|2619.9|2617.7|146
1619463900000|2021-04-26 19:05:00|2620.4|2618.4|2621.5|2619.5|2622.2|2619.5|2620.1|2617.9|158
1619464200000|2021-04-26 19:10:00|2622.4|2618.9|2621.4|2619.4|2622.4|2620.2|2620.8|2617.8|199
1619464500000|2021-04-26 19:15:00|2621.3|2619.3|2618.7|2616.7|2621.4|2619.4|2618.6|2616.1|190
1619464800000|2021-04-26 19:20:00|2618.8|2616.8|2620.4|2618.4|2620.6|2618.4|2618.5|2616.5|183
1619465100000|2021-04-26 19:25:00|2620.3|2618.3|2619.2|2617.2|2621.9|2619.2|2618.8|2616.8|289
1619465400000|2021-04-26 19:30:00|2619.3|2617.3|2620.1|2618.1|2621.2|2618.9|2617.2|2615.2|527
1619465700000|2021-04-26 19:35:00|2620|2618|2620|2618|2620.8|2618.3|2619.3|2617.3|232
1619466000000|2021-04-26 19:40:00|2620.1|2618.1|2621.1|2619.1|2621.1|2619.1|2619.6|2617.6|234
1619466300000|2021-04-26 19:45:00|2620.8|2618.8|2619.1|2617.1|2621.6|2619.1|2618.8|2616.8|224
1619466600000|2021-04-26 19:50:00|2619.2|2617.2|2618.5|2616.5|2620.1|2618.1|2617.8|2615.8|264
1619466900000|2021-04-26 19:55:00|2618.6|2616.6|2620.6|2618.6|2621.4|2618.9|2618.5|2616.3|253
1619467200000|2021-04-26 20:00:00|2620.3|2618.3|2620.4|2616.9|2621.1|2618.5|2619.2|2616.3|231
1619467500000|2021-04-26 20:05:00|2620.5|2617|2620.4|2616.9|2621|2618.2|2619.5|2616.3|187
1619467800000|2021-04-26 20:10:00|2620.3|2616.8|2620.3|2616.8|2621|2617.9|2619|2616.2|217
1619468100000|2021-04-26 20:15:00|2620.5|2617|2619.4|2615.9|2620.6|2617.3|2618.9|2615.4|101
1619468400000|2021-04-26 20:20:00|2619.1|2615.6|2620|2616.5|2620.2|2617.3|2618.6|2615.6|129
1619468700000|2021-04-26 20:25:00|2620.1|2616.6|2620|2616.5|2620.2|2617.5|2619.3|2616.2|69
1619469000000|2021-04-26 20:30:00|2620.1|2616.6|2619.8|2616.3|2620.7|2617.8|2619.3|2616.3|126
1619469300000|2021-04-26 20:35:00|2620|2616.5|2621.4|2617.9|2621.5|2618.3|2619.1|2616.1|114
1619469600000|2021-04-26 20:40:00|2621.3|2617.8|2622.4|2618.9|2622.7|2619.9|2620.6|2617.5|111
1619469900000|2021-04-26 20:45:00|2622.5|2619|2621.8|2619.8|2622.6|2619.8|2621.1|2618.1|133
1619470200000|2021-04-26 20:50:00|2621.7|2619.7|2622.8|2619.3|2624|2620.5|2621.5|2618.1|212
1619470500000|2021-04-26 20:55:00|2622.7|2619.2|2623.6|2620.1|2630.9|2621.1|2622.2|2618.7|248
1619474400000|2021-04-26 22:00:00|2623|2619.5|2623.5|2620|2626.4|2621|2622.1|2618.6|144
1619474700000|2021-04-26 22:05:00|2623.3|2619.8|2625.2|2621.7|2625.9|2622.4|2622.8|2619.3|132
1619475000000|2021-04-26 22:10:00|2624.9|2621.4|2625.1|2621.6|2625.7|2622.2|2623.9|2620.4|109
1619475300000|2021-04-26 22:15:00|2624.9|2621.4|2624.3|2620.8|2625|2621.5|2622.8|2619.3|103
1619475600000|2021-04-26 22:20:00|2624.4|2620.9|2624.8|2621.3|2625.5|2622|2623|2619.5|121
1619475900000|2021-04-26 22:25:00|2624.4|2620.9|2623.4|2619.9|2625.3|2621.8|2622.8|2619.3|109
1619476200000|2021-04-26 22:30:00|2624.4|2620.9|2622.7|2619.2|2625.2|2621.7|2622.6|2619.1|178
1619476500000|2021-04-26 22:35:00|2622.8|2619.3|2622.8|2619.3|2624.5|2621|2622.6|2619.1|173
1619476800000|2021-04-26 22:40:00|2623.5|2620|2624.6|2621.1|2625.2|2621.7|2622.7|2619.2|152
1619477100000|2021-04-26 22:45:00|2624.4|2620.9|2623.6|2620.1|2625.6|2622.1|2623.3|2619.8|174
1619477400000|2021-04-26 22:50:00|2624.8|2621.3|2624.7|2621.2|2625.8|2622.3|2622.4|2618.9|196
1619477700000|2021-04-26 22:55:00|2624.6|2621.1|2623.7|2620.2|2625.6|2622.1|2622.7|2619.2|188
1619478000000|2021-04-26 23:00:00|2623.6|2620.1|2622.8|2619.3|2624|2620.5|2622.4|2618.9|187
1619478300000|2021-04-26 23:05:00|2622.7|2619.2|2622.9|2619.4|2623|2619.5|2622|2618.5|134
1619478600000|2021-04-26 23:10:00|2622.6|2619.1|2622.9|2619.4|2623.5|2620|2622.2|2618.7|116
1619478900000|2021-04-26 23:15:00|2623.2|2619.7|2622.8|2619.3|2623.5|2620|2622.2|2618.7|99
1619479200000|2021-04-26 23:20:00|2622.6|2619.1|2622.7|2619.2|2623.5|2620|2622|2618.5|104
1619479500000|2021-04-26 23:25:00|2622.6|2619.1|2623|2619.5|2623.3|2620.4|2622.2|2618.7|78
1619479800000|2021-04-26 23:30:00|2623.3|2619.8|2622.8|2619.3|2623.5|2620.7|2622.2|2619.1|91
1619480100000|2021-04-26 23:35:00|2622.9|2619.4|2623.9|2620.4|2623.9|2621.1|2622.3|2618.8|80
1619480400000|2021-04-26 23:40:00|2624.1|2620.6|2625.5|2622|2625.6|2622.9|2623.5|2620.6|129
1619480700000|2021-04-26 23:45:00|2625.4|2621.9|2624.8|2621.3|2625.4|2622.4|2623.1|2620.4|153
1619481000000|2021-04-26 23:50:00|2624.9|2621.4|2625.1|2621.6|2625.5|2622.7|2623.7|2620.6|99
1619481300000|2021-04-26 23:55:00|2625.2|2621.7|2623|2619.5|2625.2|2621.7|2621.4|2618.8|173
1619481600000|2021-04-27 00:00:00|2622.9|2619.4|2624.3|2620.8|2624.9|2622.2|2622.3|2618.8|350
1619481900000|2021-04-27 00:05:00|2624.4|2620.9|2626.6|2623.1|2627.3|2624.1|2624.1|2620.7|250
1619482200000|2021-04-27 00:10:00|2626.5|2623|2627.2|2623.7|2628.2|2625|2626.2|2622.7|288
1619482500000|2021-04-27 00:15:00|2627.3|2623.8|2624.6|2621.1|2628|2625.2|2623.8|2620.6|214
1619482800000|2021-04-27 00:20:00|2624.7|2621.2|2624.7|2621.2|2625.4|2621.9|2623.7|2620.7|177
1619483100000|2021-04-27 00:25:00|2624.9|2621.4|2624.1|2620.6|2625.6|2622.4|2623.8|2620.3|168
1619483400000|2021-04-27 00:30:00|2623.9|2620.4|2623.4|2619.9|2624|2620.5|2622.5|2619|205
1619483700000|2021-04-27 00:35:00|2623.3|2619.8|2622.3|2618.8|2623.4|2619.9|2621.1|2617.6|273
1619484000000|2021-04-27 00:40:00|2622.2|2618.7|2621.8|2618.3|2623.7|2620.2|2621.7|2618.2|213
1619484300000|2021-04-27 00:45:00|2621.6|2618.1|2621.4|2617.9|2622.1|2619.3|2620.9|2617.5|219
1619484600000|2021-04-27 00:50:00|2621.3|2617.8|2622.4|2618.9|2622.8|2619.5|2620.9|2617.4|255
1619484900000|2021-04-27 00:55:00|2622.3|2618.8|2622.9|2619.4|2622.9|2620.2|2621.5|2618|232
1619485200000|2021-04-27 01:00:00|2623.2|2619.7|2627.2|2623.7|2631|2627.5|2622.8|2619.3|747
1619485500000|2021-04-27 01:05:00|2627.3|2623.8|2620.8|2618.8|2627.5|2624|2620.4|2617.6|473
1619485800000|2021-04-27 01:10:00|2621.2|2619.2|2618.3|2614.8|2622.2|2619.4|2617|2614.1|493
1619486100000|2021-04-27 01:15:00|2618.4|2614.9|2616.3|2612.8|2618.5|2615.9|2614.8|2612|489
1619486400000|2021-04-27 01:20:00|2616.4|2612.9|2614.7|2611.2|2616.8|2613.5|2613.7|2610.9|447
1619486700000|2021-04-27 01:25:00|2614.9|2611.4|2613.9|2611.9|2616.4|2613.3|2613.8|2610.8|375
1619487000000|2021-04-27 01:30:00|2614|2612|2612.8|2610.8|2614.3|2612|2609.1|2605.8|713
1619487300000|2021-04-27 01:35:00|2612.9|2610.9|2612.9|2609.4|2613.7|2610.9|2611.1|2608|537
1619487600000|2021-04-27 01:40:00|2612.8|2609.3|2611|2607.5|2614.1|2611.7|2610.3|2607|640
1619487900000|2021-04-27 01:45:00|2610.9|2607.4|2608.7|2605.2|2611.4|2608.4|2607.4|2604.3|748
1619488200000|2021-04-27 01:50:00|2608.8|2605.3|2611.7|2608.2|2612.1|2608.8|2607.8|2604.8|617
1619488500000|2021-04-27 01:55:00|2611.8|2608.3|2612|2608.5|2612.1|2608.9|2609|2605.5|521
1619488800000|2021-04-27 02:00:00|2612.1|2608.6|2613.1|2609.6|2613.6|2610.4|2611.5|2608|389
1619489100000|2021-04-27 02:05:00|2613|2609.5|2611.1|2607.6|2614.1|2610.6|2611|2607.5|371
1619489400000|2021-04-27 02:10:00|2611.2|2607.7|2612.3|2608.8|2612.9|2609.4|2610|2606.9|302
1619489700000|2021-04-27 02:15:00|2612.4|2608.9|2611.8|2608.3|2612.8|2609.5|2611.2|2608.1|198
1619490000000|2021-04-27 02:20:00|2611.7|2608.2|2608.4|2604.9|2611.7|2608.2|2608.3|2604.8|279
1619490300000|2021-04-27 02:25:00|2608.3|2604.8|2607.4|2603.9|2608.9|2605.4|2606.9|2603.4|265
1619490600000|2021-04-27 02:30:00|2607.3|2603.8|2610|2606.5|2610.1|2606.6|2606.9|2603.4|279
1619490900000|2021-04-27 02:35:00|2610.1|2606.6|2610.2|2606.7|2611.1|2607.6|2607.9|2604.4|278
1619491200000|2021-04-27 02:40:00|2610.4|2606.9|2611.1|2607.6|2611.7|2608.2|2609.7|2606.2|293
1619491500000|2021-04-27 02:45:00|2611|2607.5|2610.8|2607.3|2611.6|2608.1|2609.8|2606.3|236
1619491800000|2021-04-27 02:50:00|2610.7|2607.2|2612.3|2608.8|2613.3|2609.8|2610.3|2606.8|377
1619492100000|2021-04-27 02:55:00|2612.4|2608.9|2613.7|2610.2|2614.3|2610.8|2612.3|2608.8|340
1619492400000|2021-04-27 03:00:00|2613.6|2610.1|2613.7|2610.2|2614.3|2610.8|2612.7|2609.2|438
1619492700000|2021-04-27 03:05:00|2613.5|2610|2616|2612.5|2616.2|2612.7|2613.2|2609.7|391
1619493000000|2021-04-27 03:10:00|2615.9|2612.4|2615.9|2612.4|2616.7|2613.2|2615.4|2611.9|315
1619493300000|2021-04-27 03:15:00|2615.8|2612.3|2615|2611.5|2616.8|2613.3|2614.8|2611.3|283
1619493600000|2021-04-27 03:20:00|2614.9|2611.4|2615.6|2612.1|2616.4|2612.9|2614.7|2611.2|378
1619493900000|2021-04-27 03:25:00|2615.8|2612.3|2617.1|2613.6|2617.1|2614|2614.5|2611.7|298
1619494200000|2021-04-27 03:30:00|2617|2613.5|2616.4|2612.9|2617.3|2613.8|2616.2|2612.7|146
1619494500000|2021-04-27 03:35:00|2616.5|2613|2615.9|2612.4|2616.9|2613.4|2615.7|2612.2|164
1619494800000|2021-04-27 03:40:00|2616|2612.5|2615|2611.5|2616.2|2612.8|2614.3|2610.8|162
1619495100000|2021-04-27 03:45:00|2614.9|2611.4|2616|2612.5|2616.9|2613.4|2614.7|2611.2|146
1619495400000|2021-04-27 03:50:00|2616.1|2612.6|2617|2613.5|2617.8|2614.3|2615.7|2612.2|195
1619495700000|2021-04-27 03:55:00|2616.9|2613.4|2616.8|2613.3|2618.2|2614.7|2616.3|2613.1|178
1619496000000|2021-04-27 04:00:00|2616.9|2613.4|2615.8|2612.3|2617.4|2614.4|2615|2612.1|189
1619496300000|2021-04-27 04:05:00|2615.7|2612.2|2616.7|2613.2|2617.1|2614|2615.5|2612.2|147
1619496600000|2021-04-27 04:10:00|2616.6|2613.1|2616.4|2612.9|2617|2613.8|2615.1|2612.3|103
1619496900000|2021-04-27 04:15:00|2616.5|2613|2616.7|2614.7|2618.2|2614.9|2616.1|2613|155
1619497200000|2021-04-27 04:20:00|2617.6|2614.1|2617.9|2614.4|2618.4|2615.2|2617|2613.9|133
1619497500000|2021-04-27 04:25:00|2618|2614.5|2618.6|2615.1|2619.4|2616.5|2617.1|2614.3|176
1619497800000|2021-04-27 04:30:00|2618.7|2615.2|2619.2|2615.7|2619.5|2616|2617.9|2615|87
1619498100000|2021-04-27 04:35:00|2619.1|2615.6|2618.6|2615.1|2619.4|2615.9|2617.8|2614.9|130
1619498400000|2021-04-27 04:40:00|2618.5|2615|2618.2|2614.7|2619.1|2615.6|2617.1|2614.3|106
1619498700000|2021-04-27 04:45:00|2618.1|2614.6|2618.2|2614.7|2618.9|2615.6|2617.2|2614.2|159
1619499000000|2021-04-27 04:50:00|2618.1|2614.6|2618.6|2615.1|2619|2616.2|2617.4|2614|121
1619499300000|2021-04-27 04:55:00|2618.7|2615.2|2619.4|2615.9|2620.1|2617.2|2618.5|2615|169
1619499600000|2021-04-27 05:00:00|2619.5|2616|2617.6|2615.6|2619.7|2617|2617.2|2614.6|181
1619499900000|2021-04-27 05:05:00|2617.5|2615.5|2618.8|2615.3|2619|2615.8|2617.4|2614.4|126
1619500200000|2021-04-27 05:10:00|2618.7|2615.2|2619.5|2616|2619.9|2616.4|2618.2|2614.7|162
1619500500000|2021-04-27 05:15:00|2619.4|2615.9|2619.8|2616.3|2620.6|2617.4|2619.2|2615.7|128
1619500800000|2021-04-27 05:20:00|2619.9|2616.4|2619.7|2616.2|2620.4|2617.6|2619|2616|155
1619501100000|2021-04-27 05:25:00|2619.6|2616.1|2618.6|2615.1|2619.6|2616.1|2617.9|2614.6|95
1619501400000|2021-04-27 05:30:00|2618.7|2615.2|2622.3|2618.8|2622.5|2620.4|2618.6|2615.1|332
1619501700000|2021-04-27 05:35:00|2622.4|2618.9|2623|2619.5|2623.2|2620|2621.4|2618.2|304
1619502000000|2021-04-27 05:40:00|2622.9|2619.4|2625|2621.5|2625.7|2622.2|2622.7|2619.3|283
1619502300000|2021-04-27 05:45:00|2625.1|2621.6|2622|2618.5|2626.2|2623.4|2621.4|2617.9|369
1619502600000|2021-04-27 05:50:00|2621.9|2618.4|2622|2618.5|2623.5|2620.4|2621.8|2618.3|306
1619502900000|2021-04-27 05:55:00|2622.1|2618.6|2624.1|2620.6|2624.1|2620.6|2621.9|2618.4|275
1619503200000|2021-04-27 06:00:00|2623.9|2620.4|2620.4|2616.9|2625.4|2621.9|2619.9|2616.4|487
1619503500000|2021-04-27 06:05:00|2620.3|2616.8|2621.7|2618.2|2622.9|2619.4|2619.3|2616.3|429
1619503800000|2021-04-27 06:10:00|2621.8|2618.3|2619.3|2615.8|2624|2620.5|2617.9|2614.4|455
1619504100000|2021-04-27 06:15:00|2619.4|2615.9|2620|2616.5|2620.5|2617|2618.1|2614.6|464
1619504400000|2021-04-27 06:20:00|2620.3|2616.8|2618.1|2614.6|2621|2617.5|2617.7|2614.2|421
1619504700000|2021-04-27 06:25:00|2618|2614.5|2619.5|2616|2620.9|2617.4|2617.1|2614.1|411
1619505000000|2021-04-27 06:30:00|2619.6|2616.1|2621.5|2618|2623|2620.2|2618.7|2615.3|351
1619505300000|2021-04-27 06:35:00|2621.6|2618.1|2622.1|2618.6|2622.3|2619.1|2620.3|2617.5|347
1619505600000|2021-04-27 06:40:00|2622.3|2618.8|2619.6|2616.1|2622.5|2619|2618.7|2615.7|341
1619505900000|2021-04-27 06:45:00|2619.4|2615.9|2618.9|2615.4|2619.7|2616.7|2617.3|2614.4|333
1619506200000|2021-04-27 06:50:00|2619|2615.5|2618.9|2615.4|2619.8|2616.9|2618.2|2614.8|314
1619506500000|2021-04-27 06:55:00|2618.7|2615.2|2619|2615.5|2619.2|2615.7|2616.8|2613.3|392
1619506800000|2021-04-27 07:00:00|2619.1|2615.6|2621.1|2617.6|2621.4|2618.8|2615.3|2613.3|404
1619507100000|2021-04-27 07:05:00|2621.3|2617.8|2617.8|2614.3|2621.3|2618.7|2616.7|2613.6|404
1619507400000|2021-04-27 07:10:00|2617.7|2614.2|2617.7|2614.2|2618.6|2615.9|2616.2|2613.5|378
1619507700000|2021-04-27 07:15:00|2617.6|2614.1|2619.8|2617.8|2621.2|2618.5|2616.7|2614.1|350
1619508000000|2021-04-27 07:20:00|2619.7|2617.7|2619.9|2617.9|2621.2|2618.4|2619.5|2616.6|337
1619508300000|2021-04-27 07:25:00|2620|2618|2621.1|2617.6|2621.9|2619.2|2619.3|2616.3|362
1619508600000|2021-04-27 07:30:00|2621|2617.5|2617.6|2614.1|2621.6|2618.4|2617|2613.7|330
1619508900000|2021-04-27 07:35:00|2617.8|2614.3|2616.9|2614.9|2618.8|2615.7|2616.8|2613.7|320
1619509200000|2021-04-27 07:40:00|2617.6|2614.1|2617|2615|2619.7|2616.4|2616.8|2614.1|326
1619509500000|2021-04-27 07:45:00|2617.1|2615.1|2617.8|2614.3|2618.2|2615.2|2615.7|2612.8|358
1619509800000|2021-04-27 07:50:00|2616.9|2614.9|2616.2|2612.7|2618.6|2615.1|2615.4|2612.5|412
1619510100000|2021-04-27 07:55:00|2616.4|2612.9|2617|2613.5|2618.4|2615.3|2615.9|2612.6|428
1619510400000|2021-04-27 08:00:00|2617.1|2613.6|2616.9|2613.4|2617.3|2614.2|2615|2612.2|529
1619510700000|2021-04-27 08:05:00|2616.8|2613.3|2614.2|2610.7|2618.7|2615.8|2613.5|2610.7|622
1619511000000|2021-04-27 08:10:00|2614.1|2610.6|2613|2609.5|2614.9|2611.9|2611.5|2608.7|563
1619511300000|2021-04-27 08:15:00|2612.4|2610.4|2615|2611.5|2616.4|2613.4|2612.4|2609.4|445
1619511600000|2021-04-27 08:20:00|2615.1|2611.6|2618.5|2615|2619.6|2616.8|2614.7|2611.4|411
1619511900000|2021-04-27 08:25:00|2618.6|2615.1|2618.6|2616.6|2620.5|2617.7|2617|2614.3|337
1619512200000|2021-04-27 08:30:00|2618.7|2616.7|2619.1|2617.1|2620.2|2617.3|2618|2615.3|305
1619512500000|2021-04-27 08:35:00|2619.2|2617.2|2620.4|2618.4|2621.3|2618.5|2619.1|2616.3|224
1619512800000|2021-04-27 08:40:00|2620.5|2618.5|2624.5|2621|2624.9|2622.2|2620.1|2617.4|292
1619513100000|2021-04-27 08:45:00|2624.6|2621.1|2623.1|2621.1|2625.4|2622.3|2622.8|2619.9|312
1619513400000|2021-04-27 08:50:00|2623.2|2621.2|2622.1|2618.6|2623.9|2621.2|2621.1|2618.3|319
1619513700000|2021-04-27 08:55:00|2622.2|2618.7|2620.5|2618.5|2623.3|2620.2|2620.4|2617.7|273
1619514000000|2021-04-27 09:00:00|2620.6|2618.6|2622.7|2620.7|2624.4|2621.6|2620.1|2617.3|253
1619514300000|2021-04-27 09:05:00|2622.8|2620.8|2624.8|2621.3|2624.9|2622.6|2622|2619.3|265
1619514600000|2021-04-27 09:10:00|2624.7|2621.2|2620.9|2618.9|2624.9|2621.7|2620.6|2618.4|230
1619514900000|2021-04-27 09:15:00|2621.1|2619.1|2622.7|2619.2|2622.9|2620.2|2620.7|2618|224
1619515200000|2021-04-27 09:20:00|2622.8|2619.3|2624.5|2621|2624.9|2622.1|2621.6|2618.8|336
1619515500000|2021-04-27 09:25:00|2624.7|2621.2|2626.4|2624.4|2627.6|2625.3|2623.7|2621|278
1619515800000|2021-04-27 09:30:00|2626.5|2624.5|2628.2|2624.7|2629.3|2626.5|2626|2623.4|296
1619516100000|2021-04-27 09:35:00|2628.1|2624.6|2627.6|2625.6|2629.3|2626.6|2626.9|2624.3|279
1619516400000|2021-04-27 09:40:00|2627.5|2625.5|2628|2624.5|2628.8|2626.1|2625.9|2623.6|268
1619516700000|2021-04-27 09:45:00|2628.1|2624.6|2627.8|2625.8|2629.3|2626.5|2625.9|2623.3|430
1619517000000|2021-04-27 09:50:00|2627.9|2625.9|2627.3|2623.8|2628.8|2625.9|2625.1|2622.5|455
1619517300000|2021-04-27 09:55:00|2627.4|2623.9|2625.5|2623.5|2628.7|2626|2624.8|2622.3|319
1619517600000|2021-04-27 10:00:00|2625.4|2623.4|2624.5|2622.5|2626.8|2624.2|2624.3|2621.7|309
1619517900000|2021-04-27 10:05:00|2624.6|2622.6|2624.7|2622.7|2625.8|2623.2|2623.3|2620.7|338
1619518200000|2021-04-27 10:10:00|2624.6|2622.6|2624.8|2622.8|2628.1|2625.1|2624.3|2621.6|321
1619518500000|2021-04-27 10:15:00|2625.6|2622.1|2623.5|2621.5|2626.9|2623.8|2623.5|2620.7|282
1619518800000|2021-04-27 10:20:00|2623.6|2621.6|2624.6|2621.1|2625.2|2622.6|2623|2620.3|234
1619519100000|2021-04-27 10:25:00|2624.7|2621.2|2625.9|2623.9|2626.4|2624|2623.5|2620.8|170
1619519400000|2021-04-27 10:30:00|2626.6|2623.1|2624.7|2621.2|2626.7|2623.6|2623.3|2620.9|215
1619519700000|2021-04-27 10:35:00|2624.8|2621.3|2622.5|2620.5|2625|2622.2|2622.4|2620|326
1619520000000|2021-04-27 10:40:00|2622.6|2620.6|2622.8|2620.8|2624.1|2621.4|2622|2619.3|212
1619520300000|2021-04-27 10:45:00|2623.6|2620.1|2623.5|2621.5|2625.2|2622.7|2622.9|2620.1|197
1619520600000|2021-04-27 10:50:00|2623.6|2621.6|2626.8|2623.3|2627.1|2624.4|2623.5|2621|266
1619520900000|2021-04-27 10:55:00|2627|2623.5|2630.1|2626.6|2630.2|2626.9|2626|2623.3|314
1619521200000|2021-04-27 11:00:00|2629.7|2626.2|2629.5|2626|2632.3|2630.2|2628.2|2625.5|398
1619521500000|2021-04-27 11:05:00|2629.6|2626.1|2627.7|2625.7|2630.1|2627.3|2626.9|2624.8|330
1619521800000|2021-04-27 11:10:00|2627.5|2625.5|2628.9|2625.4|2629.8|2626.9|2627|2624.4|240
1619522100000|2021-04-27 11:15:00|2629|2625.5|2628.3|2626.3|2630.2|2627.4|2628.1|2625|317
1619522400000|2021-04-27 11:20:00|2628.4|2626.4|2628.4|2624.9|2629.6|2626.8|2627.4|2624.6|343
1619522700000|2021-04-27 11:25:00|2628.3|2624.8|2627.3|2625.3|2628.8|2625.6|2626.1|2623.2|358
1619523000000|2021-04-27 11:30:00|2627.4|2625.4|2627.7|2624.2|2630.2|2627.6|2626.6|2623.9|393
1619523300000|2021-04-27 11:35:00|2627.8|2624.3|2624.6|2622.6|2627.8|2625.1|2623.7|2621.4|351
1619523600000|2021-04-27 11:40:00|2625.3|2621.8|2621.4|2619.4|2625.6|2622.6|2621.2|2619.2|336
1619523900000|2021-04-27 11:45:00|2621.5|2619.5|2623.3|2621.3|2624.1|2621.5|2621.5|2619.5|324
1619524200000|2021-04-27 11:50:00|2623.1|2621.1|2623.7|2620.2|2624.1|2621.8|2622.3|2619.7|323
1619524500000|2021-04-27 11:55:00|2623.8|2620.3|2626.4|2624.4|2627.2|2624.7|2622.8|2619.9|377
1619524800000|2021-04-27 12:00:00|2626.7|2624.7|2625.8|2622.3|2627.4|2624.9|2624.3|2621.7|478
1619525100000|2021-04-27 12:05:00|2626.1|2622.6|2627.4|2625.4|2629.1|2627.1|2624.9|2622.3|448
1619525400000|2021-04-27 12:10:00|2627.5|2625.5|2625.5|2623.5|2628|2625.5|2623.3|2620.6|554
1619525700000|2021-04-27 12:15:00|2625.6|2623.6|2629|2627|2629.1|2627.1|2625.1|2622.7|379
1619526000000|2021-04-27 12:20:00|2629.3|2627.3|2631.6|2629.6|2633.7|2630.5|2629.3|2627.3|624
1619526300000|2021-04-27 12:25:00|2631.5|2629.5|2631.4|2629.4|2635.5|2632.7|2629.8|2627.1|723
1619526600000|2021-04-27 12:30:00|2631.5|2629.5|2629.9|2627.9|2633.5|2630.7|2624.1|2621.3|751
1619526900000|2021-04-27 12:35:00|2629.8|2627.8|2628.2|2624.7|2631.7|2628.9|2626.4|2624|479
1619527200000|2021-04-27 12:40:00|2627.5|2625.5|2627.2|2623.7|2631.1|2629.1|2626.3|2623.6|514
1619527500000|2021-04-27 12:45:00|2627.1|2623.6|2629.5|2627.5|2630.4|2628.4|2625.4|2623.4|483
1619527800000|2021-04-27 12:50:00|2629.3|2627.3|2628.9|2626.9|2630.9|2628.9|2628.4|2626.4|471
1619528100000|2021-04-27 12:55:00|2629|2627|2628.8|2626.8|2630.6|2628.2|2627.3|2625.1|432
1619528400000|2021-04-27 13:00:00|2628.6|2626.6|2619.6|2617.6|2631.3|2628.9|2619.6|2617.6|886
1619528700000|2021-04-27 13:05:00|2619.7|2617.7|2640.9|2638.9|2641|2639|2619.4|2617.4|1014
1619529000000|2021-04-27 13:10:00|2640.8|2638.8|2639.7|2637.7|2643.4|2641.1|2638|2635.2|835
1619529300000|2021-04-27 13:15:00|2639.6|2637.6|2639.6|2637.6|2645.5|2642.6|2639.1|2637.1|937
1619529600000|2021-04-27 13:20:00|2639.8|2637.8|2644.2|2640.7|2647|2644.9|2639.6|2637.6|803
1619529900000|2021-04-27 13:25:00|2644|2640.5|2636.7|2634.7|2644.6|2642.6|2635.2|2632.3|548
1619530200000|2021-04-27 13:30:00|2637.4|2633.9|2629.8|2627.8|2637.9|2634.9|2625.5|2623.5|797
1619530500000|2021-04-27 13:35:00|2629.9|2627.9|2633.1|2631.1|2633.2|2631.2|2628.5|2626.5|644
1619530800000|2021-04-27 13:40:00|2633|2631|2626.4|2624.4|2634|2632|2626.4|2624.2|664
1619531100000|2021-04-27 13:45:00|2626.3|2624.3|2630.3|2628.3|2630.8|2628.4|2625.1|2623|635
1619531400000|2021-04-27 13:50:00|2629.8|2627.8|2640|2638|2641.3|2638.7|2629.3|2627.3|649
1619531700000|2021-04-27 13:55:00|2639.9|2637.9|2640|2636.5|2641|2639|2637.4|2634.9|488
1619532000000|2021-04-27 14:00:00|2639.9|2636.4|2637.1|2635.1|2640.3|2637.1|2634.8|2632.8|566
1619532300000|2021-04-27 14:05:00|2637.2|2635.2|2636.8|2634.8|2638.4|2636.4|2635|2633|618
1619532600000|2021-04-27 14:10:00|2636.9|2634.9|2639.3|2635.8|2639.9|2637.5|2632.5|2629.3|649
1619532900000|2021-04-27 14:15:00|2638.9|2635.4|2636.2|2634.2|2639.8|2637.6|2634.4|2632.4|742
1619533200000|2021-04-27 14:20:00|2636.1|2634.1|2637.3|2633.8|2639.8|2637.6|2636.1|2633.8|666
1619533500000|2021-04-27 14:25:00|2637|2633.5|2638.1|2636.1|2638.8|2636.6|2634.4|2631.7|674
1619533800000|2021-04-27 14:30:00|2638|2636|2637.5|2635.5|2638.3|2636.1|2635|2632.9|540
1619534100000|2021-04-27 14:35:00|2637.4|2635.4|2631.8|2629.8|2637.5|2635.5|2631.6|2629.6|666
1619534400000|2021-04-27 14:40:00|2631.7|2629.7|2632.6|2630.6|2634.3|2631.6|2631.1|2628.7|626
1619534700000|2021-04-27 14:45:00|2632.5|2630.5|2636.2|2632.7|2636.7|2634.6|2631.3|2629.3|523
1619535000000|2021-04-27 14:50:00|2636.3|2632.8|2638.7|2635.2|2638.9|2636.2|2635.2|2632.2|560
1619535300000|2021-04-27 14:55:00|2637.7|2635.7|2640.6|2638.6|2641.7|2638.9|2636|2633|791
1619535600000|2021-04-27 15:00:00|2641.3|2637.8|2641.9|2639.9|2644.4|2642.4|2639.5|2636.6|626
1619535900000|2021-04-27 15:05:00|2641.8|2639.8|2641.8|2639.8|2643.5|2641.2|2639.9|2637.9|518
1619536200000|2021-04-27 15:10:00|2641.7|2639.7|2641.4|2639.4|2643.5|2641.5|2641.2|2638.8|381
1619536500000|2021-04-27 15:15:00|2641.2|2639.2|2639.1|2637.1|2643.8|2641.2|2638.5|2636.5|466
1619536800000|2021-04-27 15:20:00|2639|2637|2635.7|2633.7|2640.1|2638.1|2635.6|2633.1|649
1619537100000|2021-04-27 15:25:00|2635.6|2633.6|2637|2635|2639.2|2637|2635.4|2633.4|489
1619537400000|2021-04-27 15:30:00|2636.7|2634.7|2636.1|2634.1|2637.8|2635.8|2636.1|2633.5|360
1619537700000|2021-04-27 15:35:00|2636.2|2634.2|2639|2637|2640.2|2637.9|2636|2633.9|443
1619538000000|2021-04-27 15:40:00|2638.9|2636.9|2638.8|2636.8|2639.3|2637.3|2636.8|2634.8|388
1619538300000|2021-04-27 15:45:00|2638.9|2636.9|2637.2|2635.2|2639.2|2637.2|2636.1|2634.1|377
1619538600000|2021-04-27 15:50:00|2637.3|2635.3|2640.4|2638.4|2642.2|2639.4|2637|2635|303
1619538900000|2021-04-27 15:55:00|2640.5|2638.5|2638.1|2636.1|2642.1|2639.5|2638.1|2635.7|318
1619539200000|2021-04-27 16:00:00|2637.9|2635.9|2638.8|2636.8|2641.2|2639.2|2637.6|2634.9|342
1619539500000|2021-04-27 16:05:00|2638.7|2636.7|2639.2|2637.2|2640.1|2638.1|2638.7|2636.7|298
1619539800000|2021-04-27 16:10:00|2639.1|2637.1|2637.1|2635.1|2639.9|2637.9|2637|2635|240
1619540100000|2021-04-27 16:15:00|2637|2635|2637.3|2635.3|2637.8|2635.8|2636.6|2634.6|224
1619540400000|2021-04-27 16:20:00|2637.2|2635.2|2635.8|2633.8|2637.2|2635.2|2635.6|2633.6|181
1619540700000|2021-04-27 16:25:00|2636.1|2634.1|2635.1|2633.1|2636.7|2634.7|2634.3|2632.3|262
1619541000000|2021-04-27 16:30:00|2634.7|2632.7|2637.2|2635.2|2637.2|2635.2|2634.5|2632.5|267
1619541300000|2021-04-27 16:35:00|2637.1|2635.1|2637.6|2635.6|2638.7|2636.7|2636.7|2634.1|300
1619541600000|2021-04-27 16:40:00|2637.5|2635.5|2638|2636|2639.1|2637.1|2636.8|2634.8|231
1619541900000|2021-04-27 16:45:00|2637.6|2635.6|2636.1|2634.1|2637.6|2635.6|2635.3|2633.1|334
1619542200000|2021-04-27 16:50:00|2635.7|2633.7|2633.8|2631.8|2636.5|2634.5|2633.4|2631.4|317
1619542500000|2021-04-27 16:55:00|2633.7|2631.7|2634.5|2632.5|2635.6|2633.6|2632.5|2630.5|446
1619542800000|2021-04-27 17:00:00|2634.4|2632.4|2637.8|2635.8|2638.2|2636.2|2633.7|2631.7|431
1619543100000|2021-04-27 17:05:00|2637.9|2635.9|2638.2|2636.2|2639.8|2637.8|2637.6|2635.6|352
1619543400000|2021-04-27 17:10:00|2638.3|2636.3|2638.5|2636.5|2639.7|2637.7|2637.1|2635.1|287
1619543700000|2021-04-27 17:15:00|2638.4|2636.4|2638.7|2636.7|2640.1|2637.7|2638.3|2635.7|274
1619544000000|2021-04-27 17:20:00|2638.8|2636.8|2637.3|2635.3|2639.9|2637.9|2636.9|2634.2|286
1619544300000|2021-04-27 17:25:00|2637.2|2635.2|2635.9|2633.9|2638.1|2635.8|2635.9|2633.9|226
1619544600000|2021-04-27 17:30:00|2635.8|2633.8|2635.3|2633.3|2637|2635|2634.1|2632.1|244
1619544900000|2021-04-27 17:35:00|2635.2|2633.2|2634.7|2632.7|2636.3|2634.3|2634.7|2632.7|183
1619545200000|2021-04-27 17:40:00|2634.8|2632.8|2634.6|2632.6|2635.9|2633.9|2634.4|2632.2|187
1619545500000|2021-04-27 17:45:00|2634.5|2632.5|2634.2|2632.2|2635.3|2633.3|2633.7|2631.7|285
1619545800000|2021-04-27 17:50:00|2634|2632|2635|2633|2636.3|2633.4|2634|2631.2|214
1619546100000|2021-04-27 17:55:00|2635.1|2633.1|2634.8|2632.8|2635.7|2633.7|2634.1|2631.4|233
1619546400000|2021-04-27 18:00:00|2634.9|2632.9|2632.1|2630.1|2635.4|2632.9|2632|2629.3|390
1619546700000|2021-04-27 18:05:00|2632.2|2630.2|2632.1|2630.1|2633|2630.8|2631.5|2629.5|263
1619547000000|2021-04-27 18:10:00|2632.2|2630.2|2629.1|2627.1|2632.7|2630.3|2629|2627|299
1619547300000|2021-04-27 18:15:00|2629.2|2627.2|2633.2|2631.2|2633.5|2631.5|2629.1|2627.1|293
1619547600000|2021-04-27 18:20:00|2633.1|2631.1|2631.6|2629.6|2633.6|2631.3|2630.8|2628.8|200
1619547900000|2021-04-27 18:25:00|2631.5|2629.5|2634.5|2632.5|2635.4|2632.7|2631.4|2629.4|254
1619548200000|2021-04-27 18:30:00|2634.6|2632.6|2633.6|2631.6|2634.7|2632.7|2632.3|2630|234
1619548500000|2021-04-27 18:35:00|2633.5|2631.5|2634.1|2632.1|2635.2|2632.7|2633.3|2631.1|162
1619548800000|2021-04-27 18:40:00|2634|2632|2633.7|2631.7|2634.2|2632.2|2633.5|2631.5|191
1619549100000|2021-04-27 18:45:00|2633.8|2631.8|2628.8|2626.8|2634.8|2632.2|2628.7|2626.2|217
1619549400000|2021-04-27 18:50:00|2628.7|2626.7|2630.2|2628.2|2630.3|2628.3|2628.2|2626.2|266
1619549700000|2021-04-27 18:55:00|2630.3|2628.3|2629|2627|2630.9|2628.8|2628.7|2626.7|272
1619550000000|2021-04-27 19:00:00|2629.1|2627.1|2629.6|2627.6|2630.7|2628.7|2628.7|2626.1|232
1619550300000|2021-04-27 19:05:00|2629.7|2627.7|2630.2|2628.2|2631.4|2628.7|2628.5|2626.5|199
1619550600000|2021-04-27 19:10:00|2630.3|2628.3|2631.6|2629.6|2632.1|2630.1|2630.2|2627.9|153
1619550900000|2021-04-27 19:15:00|2631.8|2629.8|2632.3|2630.3|2632.4|2630.4|2630.8|2628.3|159
1619551200000|2021-04-27 19:20:00|2632.2|2630.2|2634.4|2632.4|2634.5|2632.5|2631.7|2629.3|185
1619551500000|2021-04-27 19:25:00|2634.3|2632.3|2632.5|2630.5|2634.8|2632.8|2631.8|2629.2|153
1619551800000|2021-04-27 19:30:00|2632.9|2630.9|2631.6|2629.6|2633.2|2631.2|2631|2629|236
1619552100000|2021-04-27 19:35:00|2631.7|2629.7|2631.1|2629.1|2631.7|2629.7|2630.1|2628.1|235
1619552400000|2021-04-27 19:40:00|2631.2|2629.2|2630.6|2628.6|2631.2|2629.2|2630|2627.5|192
1619552700000|2021-04-27 19:45:00|2630.7|2628.7|2628.5|2626.5|2630.7|2628.7|2628.4|2625.9|210
1619553000000|2021-04-27 19:50:00|2628.6|2626.6|2628.5|2626.5|2629.6|2627.6|2627.7|2624.8|234
1619553300000|2021-04-27 19:55:00|2629.6|2626.1|2628.9|2626.9|2630|2627.7|2627.5|2625.5|276
1619553600000|2021-04-27 20:00:00|2629.1|2627.1|2630.7|2627.2|2631.1|2628.1|2628.7|2626.3|217
1619553900000|2021-04-27 20:05:00|2630.6|2627.1|2630.3|2626.8|2630.9|2628.1|2629|2626.2|172
1619554200000|2021-04-27 20:10:00|2630.2|2626.7|2630.2|2626.7|2630.4|2627.5|2628.9|2626.3|133
1619554500000|2021-04-27 20:15:00|2630.1|2626.6|2629.6|2626.1|2630.2|2626.7|2628.3|2625.7|76
1619554800000|2021-04-27 20:20:00|2629.5|2626|2628.3|2624.8|2629.5|2626.5|2627|2624.3|104
1619555100000|2021-04-27 20:25:00|2627.7|2625.7|2628.1|2624.6|2628.8|2626|2627.4|2624.4|102
1619555400000|2021-04-27 20:30:00|2628.4|2624.9|2628.3|2624.8|2629.3|2626.3|2627.3|2624.3|152
1619555700000|2021-04-27 20:35:00|2628.4|2624.9|2627.8|2625.8|2628.6|2626|2627.5|2624.7|72
1619556000000|2021-04-27 20:40:00|2627.7|2625.7|2629.4|2625.9|2629.5|2626.2|2627.7|2625.1|106
1619556300000|2021-04-27 20:45:00|2629.5|2626|2629.9|2626.4|2630|2626.5|2629.3|2625.8|95
1619556600000|2021-04-27 20:50:00|2629.8|2626.3|2628.8|2625.3|2630.5|2627|2628.4|2624.9|101
1619556900000|2021-04-27 20:55:00|2628.7|2625.2|2628.4|2624.9|2629.5|2626|2628.2|2624.7|134
1619560800000|2021-04-27 22:00:00|2643.9|2631.9|2628.9|2625.4|2643.9|2631.9|2628.3|2623.8|243
1619561100000|2021-04-27 22:05:00|2628.7|2625.2|2626.1|2622.6|2629.6|2626.1|2626.1|2622.6|141
1619561400000|2021-04-27 22:10:00|2626|2622.5|2626.4|2622.9|2629.8|2625|2626|2622.5|215
1619561700000|2021-04-27 22:15:00|2626.5|2623|2626|2622.5|2626.8|2623.3|2625.7|2622.2|92
1619562000000|2021-04-27 22:20:00|2625.7|2622.2|2627.2|2623.7|2627.3|2623.8|2625.7|2622.2|111
1619562300000|2021-04-27 22:25:00|2627.1|2623.6|2626.4|2622.9|2627.8|2624.3|2626.3|2622.8|63
1619562600000|2021-04-27 22:30:00|2626.5|2623|2626.4|2622.9|2626.8|2623.3|2626|2622.5|83
1619562900000|2021-04-27 22:35:00|2626.3|2622.8|2626.5|2623|2627.4|2623.9|2626.2|2622.7|131
1619563200000|2021-04-27 22:40:00|2626.6|2623.1|2626.8|2623.3|2627.3|2623.8|2625.3|2621.8|146
1619563500000|2021-04-27 22:45:00|2626.7|2623.2|2625.5|2622|2627.3|2623.8|2624.8|2622|136
1619563800000|2021-04-27 22:50:00|2625.6|2622.1|2625.3|2621.8|2626.5|2623|2625.1|2621.6|113
1619564100000|2021-04-27 22:55:00|2625.4|2621.9|2624.8|2621.3|2625.9|2622.4|2624.8|2621.3|84
1619564400000|2021-04-27 23:00:00|2624.9|2621.4|2624.7|2621.2|2625.8|2622.3|2624.6|2621.1|131
1619564700000|2021-04-27 23:05:00|2624.4|2620.9|2625.6|2622.1|2625.8|2622.3|2624.4|2620.9|146
1619565000000|2021-04-27 23:10:00|2625.7|2622.2|2625.4|2621.9|2625.8|2622.3|2625.3|2621.8|93
1619565300000|2021-04-27 23:15:00|2625.3|2621.8|2625.8|2622.3|2626|2622.5|2625.2|2621.7|84
1619565600000|2021-04-27 23:20:00|2625.9|2622.4|2625.9|2622.4|2626.1|2622.6|2625.4|2621.9|61
1619565900000|2021-04-27 23:25:00|2626|2622.5|2625.9|2622.4|2626.2|2622.7|2625.7|2622.2|71
1619566200000|2021-04-27 23:30:00|2626.1|2622.6|2626.7|2623.2|2626.7|2623.2|2625.7|2622.2|91
1619566500000|2021-04-27 23:35:00|2626.8|2623.3|2626.9|2623.4|2627.2|2623.7|2626.7|2623.2|61
1619566800000|2021-04-27 23:40:00|2626.8|2623.3|2625.8|2622.3|2627|2623.5|2625.6|2622.1|80
1619567100000|2021-04-27 23:45:00|2625.7|2622.2|2625|2621.5|2625.8|2622.3|2624.8|2621.3|154
1619567400000|2021-04-27 23:50:00|2624.9|2621.4|2625|2621.5|2625.2|2622.4|2623.9|2620.4|143
1619567700000|2021-04-27 23:55:00|2624.9|2621.4|2625.2|2621.7|2625.3|2622|2623.8|2621.1|115
1619568000000|2021-04-28 00:00:00|2625.1|2621.6|2620.2|2616.7|2625.1|2621.6|2618.1|2614.6|374
1619568300000|2021-04-28 00:05:00|2620.1|2616.6|2619.3|2615.8|2621.4|2617.9|2619|2615.5|217
1619568600000|2021-04-28 00:10:00|2619.2|2615.7|2616.6|2613.1|2619.8|2616.3|2616.6|2613.1|261
1619568900000|2021-04-28 00:15:00|2616.5|2613|2619.2|2615.7|2619.8|2616.3|2616|2612.5|400
1619569200000|2021-04-28 00:20:00|2619.1|2615.6|2619|2615.5|2619.9|2616.4|2617.6|2614.8|248
1619569500000|2021-04-28 00:25:00|2619.1|2615.6|2618.1|2614.6|2619.3|2615.8|2618|2614.5|219
1619569800000|2021-04-28 00:30:00|2618.2|2614.7|2616.9|2613.4|2618.5|2615|2616.3|2613.1|240
1619570100000|2021-04-28 00:35:00|2617|2613.5|2615.1|2611.6|2617.9|2614.4|2614.5|2611|265
1619570400000|2021-04-28 00:40:00|2615|2611.5|2617.3|2613.8|2617.7|2614.4|2614.8|2611.3|345
1619570700000|2021-04-28 00:45:00|2617.4|2613.9|2619|2615.5|2619.9|2616.5|2617.3|2613.8|252
1619571000000|2021-04-28 00:50:00|2619.1|2615.6|2617.7|2614.2|2619.3|2616.1|2616.9|2614.1|219
1619571300000|2021-04-28 00:55:00|2617.8|2614.3|2618.3|2614.8|2618.8|2616.2|2617.5|2614.2|242
1619571600000|2021-04-28 01:00:00|2618.2|2614.7|2610.4|2606.9|2618.2|2614.7|2609.9|2606.4|1116
1619571900000|2021-04-28 01:05:00|2610.5|2607|2609.3|2605.8|2611.6|2608.1|2606|2602.5|823
1619572200000|2021-04-28 01:10:00|2609.5|2606|2604.4|2600.9|2610.1|2606.6|2603.8|2600.3|611
1619572500000|2021-04-28 01:15:00|2604.5|2601|2607.4|2603.9|2608|2604.5|2603.9|2600.4|552
1619572800000|2021-04-28 01:20:00|2607.6|2604.1|2606.3|2602.8|2608.5|2605|2605.1|2602.3|549
1619573100000|2021-04-28 01:25:00|2606.1|2602.6|2603|2599.5|2606.9|2603.5|2602|2598.5|511
1619573400000|2021-04-28 01:30:00|2602.6|2599.1|2604.2|2600.7|2605.1|2601.6|2600.4|2597|759
1619573700000|2021-04-28 01:35:00|2604.3|2600.8|2597.5|2594|2604.3|2600.8|2597.2|2593.7|677
1619574000000|2021-04-28 01:40:00|2597.4|2593.9|2602.4|2598.9|2602.4|2598.9|2596|2592.5|578
1619574300000|2021-04-28 01:45:00|2602.3|2598.8|2602.8|2599.3|2603.6|2600.1|2600.7|2597.2|409
1619574600000|2021-04-28 01:50:00|2602.9|2599.4|2604.4|2600.9|2604.4|2600.9|2602|2598.5|395
1619574900000|2021-04-28 01:55:00|2604.3|2600.8|2604.8|2601.3|2605.9|2602.4|2603.3|2599.8|406
1619575200000|2021-04-28 02:00:00|2604.7|2601.2|2604.5|2601|2605.1|2601.8|2602.5|2599|400
1619575500000|2021-04-28 02:05:00|2604.8|2601.3|2603.7|2600.2|2605.6|2602.1|2603|2599.5|386
1619575800000|2021-04-28 02:10:00|2603.8|2600.3|2604.2|2600.7|2604.3|2600.8|2601.5|2598|408
1619576100000|2021-04-28 02:15:00|2604.1|2600.6|2605.3|2601.8|2605.3|2602.3|2603.6|2600.3|300
1619576400000|2021-04-28 02:20:00|2605.2|2601.7|2605.1|2601.6|2606.4|2603.3|2604.4|2600.9|240
1619576700000|2021-04-28 02:25:00|2605.2|2601.7|2606.6|2603.1|2607.7|2605|2604.8|2601.4|245
1619577000000|2021-04-28 02:30:00|2606.7|2603.2|2606.1|2602.6|2608.4|2604.9|2604.9|2601.6|487
1619577300000|2021-04-28 02:35:00|2606.3|2602.8|2606.8|2603.3|2608.6|2605.6|2605.5|2602|444
1619577600000|2021-04-28 02:40:00|2606.9|2603.4|2607.1|2603.6|2609.6|2606.6|2606.5|2603.3|430
1619577900000|2021-04-28 02:45:00|2607|2603.5|2606|2602.5|2607.8|2604.7|2604.6|2601.8|331
1619578200000|2021-04-28 02:50:00|2605.9|2602.4|2606.5|2603|2607.7|2604.4|2605.8|2602.3|272
1619578500000|2021-04-28 02:55:00|2606.4|2602.9|2605.3|2601.8|2607.5|2604|2605.3|2601.8|253
1619578800000|2021-04-28 03:00:00|2605.2|2601.7|2604.4|2600.9|2606.5|2603|2604.1|2600.6|371
1619579100000|2021-04-28 03:05:00|2604.5|2601|2604.8|2601.3|2605.7|2602.7|2604.1|2600.6|320
1619579400000|2021-04-28 03:10:00|2604.6|2601.1|2605.1|2601.6|2605.3|2602.3|2603.2|2600.2|280
1619579700000|2021-04-28 03:15:00|2605.2|2601.7|2605.2|2601.7|2606.1|2602.6|2604.2|2601.3|206
1619580000000|2021-04-28 03:20:00|2605.1|2601.6|2604.4|2600.9|2605.3|2602.5|2603.2|2600.8|165
1619580300000|2021-04-28 03:25:00|2604.2|2600.7|2606.4|2602.9|2606.6|2603.9|2602.7|2599.6|228
1619580600000|2021-04-28 03:30:00|2606.3|2602.8|2607|2603.5|2607.5|2604|2605.5|2602.7|149
1619580900000|2021-04-28 03:35:00|2606.9|2603.4|2606.8|2603.3|2607.1|2604.1|2605.9|2602.9|83
1619581200000|2021-04-28 03:40:00|2606.7|2603.2|2606.4|2602.9|2607.1|2603.7|2605.4|2602.4|92
1619581500000|2021-04-28 03:45:00|2605.9|2602.4|2605.9|2602.4|2606|2602.5|2605|2601.5|130
1619581800000|2021-04-28 03:50:00|2606|2602.5|2605.7|2602.2|2606.3|2602.8|2605.4|2601.9|93
1619582100000|2021-04-28 03:55:00|2605.8|2602.3|2605.4|2601.9|2606|2602.5|2605|2601.5|140
1619582400000|2021-04-28 04:00:00|2605.3|2601.8|2605.4|2601.9|2605.9|2602.5|2604.5|2601.3|126
1619582700000|2021-04-28 04:05:00|2605.3|2601.8|2605.5|2602|2606.3|2602.8|2605.3|2601.8|149
1619583000000|2021-04-28 04:10:00|2605.6|2602.1|2604.2|2600.7|2606|2602.5|2603.8|2600.3|180
1619583300000|2021-04-28 04:15:00|2604.1|2600.6|2605.4|2601.9|2605.6|2602.6|2604.1|2600.6|154
1619583600000|2021-04-28 04:20:00|2605.3|2601.8|2606.5|2603|2606.9|2603.4|2605.3|2601.8|168
1619583900000|2021-04-28 04:25:00|2606.4|2602.9|2606.9|2603.4|2607.1|2604|2606|2602.8|117
1619584200000|2021-04-28 04:30:00|2607|2603.5|2607|2603.5|2607.2|2603.7|2606.4|2602.9|160
1619584500000|2021-04-28 04:35:00|2607.2|2603.7|2607.3|2603.8|2607.4|2604|2606|2603.2|147
1619584800000|2021-04-28 04:40:00|2607.2|2603.7|2607.2|2603.7|2607.7|2605|2605.9|2603.2|138
1619585100000|2021-04-28 04:45:00|2607.7|2604.2|2607.4|2603.9|2607.7|2604.7|2606.5|2603.7|108
1619585400000|2021-04-28 04:50:00|2607.3|2603.8|2606.1|2602.6|2607.6|2604.1|2605.9|2602.4|153
1619585700000|2021-04-28 04:55:00|2606|2602.5|2604.7|2601.2|2606.1|2602.6|2604.6|2601.1|166
1619586000000|2021-04-28 05:00:00|2604.8|2601.3|2605.6|2602.1|2606.1|2602.6|2604.6|2601.1|164
1619586300000|2021-04-28 05:05:00|2605.8|2602.3|2605.2|2601.7|2606.4|2602.9|2605.1|2601.6|161
1619586600000|2021-04-28 05:10:00|2605.3|2601.8|2605.7|2602.2|2606.1|2602.6|2604.4|2600.9|250
1619586900000|2021-04-28 05:15:00|2605.6|2602.1|2604.6|2601.1|2606.3|2603.3|2604.3|2600.8|212
1619587200000|2021-04-28 05:20:00|2604.5|2601|2601.8|2598.3|2604.8|2601.3|2601.1|2598.2|187
1619587500000|2021-04-28 05:25:00|2601.9|2598.4|2600.9|2597.4|2602|2598.6|2599.9|2596.9|163
1619587800000|2021-04-28 05:30:00|2601|2597.5|2603.5|2600|2605.7|2602.2|2600.4|2596.9|528
1619588100000|2021-04-28 05:35:00|2603.6|2600.1|2601.9|2598.4|2605.5|2602|2600.2|2597.5|440
1619588400000|2021-04-28 05:40:00|2602|2598.5|2600.4|2596.9|2602.1|2598.7|2599.2|2595.8|396
1619588700000|2021-04-28 05:45:00|2600.3|2596.8|2603.1|2599.6|2603.2|2599.7|2599.5|2596|362
1619589000000|2021-04-28 05:50:00|2602.9|2599.4|2603|2599.5|2603.5|2600|2599.3|2595.8|510
1619589300000|2021-04-28 05:55:00|2602.7|2599.2|2599.9|2596.4|2603.1|2600.1|2598.6|2595.5|528
1619589600000|2021-04-28 06:00:00|2600.1|2596.6|2598.6|2595.1|2600.9|2597.4|2597.9|2594.4|704
1619589900000|2021-04-28 06:05:00|2598.5|2595|2599|2595.5|2601.5|2598|2597.9|2594.4|514
1619590200000|2021-04-28 06:10:00|2598.9|2595.4|2598.6|2596.6|2600.5|2597.3|2595.1|2591.6|657
1619590500000|2021-04-28 06:15:00|2599.1|2597.1|2600.2|2596.7|2602.6|2599.1|2598.6|2596|601
1619590800000|2021-04-28 06:20:00|2600.3|2596.8|2594.8|2591.3|2600.8|2597.3|2593.1|2590.5|637
1619591100000|2021-04-28 06:25:00|2594.7|2591.2|2596.5|2593|2597|2593.7|2591.6|2588.8|619
1619591400000|2021-04-28 06:30:00|2596.4|2592.9|2595.7|2592.2|2596.8|2593.7|2594|2590.9|607
1619591700000|2021-04-28 06:35:00|2595.8|2592.3|2598.1|2594.6|2600.1|2596.6|2595.7|2592.2|417
1619592000000|2021-04-28 06:40:00|2598|2594.5|2598.8|2595.3|2599.6|2596.5|2597.7|2594.2|414
1619592300000|2021-04-28 06:45:00|2598.9|2595.4|2599.6|2596.1|2601.8|2598.8|2597.9|2594.9|464
1619592600000|2021-04-28 06:50:00|2599.4|2595.9|2603.2|2599.7|2603.4|2599.9|2598.5|2595|462
1619592900000|2021-04-28 06:55:00|2603.1|2599.6|2599.8|2596.3|2603.1|2599.6|2598.6|2595.1|451
1619593200000|2021-04-28 07:00:00|2599.7|2596.2|2596.5|2593|2599.7|2596.4|2595|2592.6|592
1619593500000|2021-04-28 07:05:00|2596.7|2593.2|2595.2|2593.2|2597|2594|2593.3|2590.5|645
1619593800000|2021-04-28 07:10:00|2595.4|2593.4|2596.2|2594.2|2597.2|2594.3|2593.6|2591.6|583
1619594100000|2021-04-28 07:15:00|2596.1|2594.1|2594.2|2592.2|2599.2|2596.3|2593.9|2591.9|432
1619594400000|2021-04-28 07:20:00|2594.3|2592.3|2594|2592|2594.8|2592.4|2591.5|2589.1|541
1619594700000|2021-04-28 07:25:00|2593.8|2591.8|2593.8|2591.8|2595.3|2592.6|2592.4|2589.7|449
1619595000000|2021-04-28 07:30:00|2594|2592|2595.9|2592.4|2596|2593.7|2592.9|2590.9|478
1619595300000|2021-04-28 07:35:00|2595.7|2592.2|2598.9|2596.9|2599.1|2597.1|2594.6|2592.2|534
1619595600000|2021-04-28 07:40:00|2599|2597|2600.7|2598.7|2603.1|2599.8|2598.8|2596.3|432
1619595900000|2021-04-28 07:45:00|2600.6|2598.6|2603.4|2599.9|2603.5|2600.9|2600|2598|329
1619596200000|2021-04-28 07:50:00|2603.5|2600|2603.9|2601.9|2605.7|2602.9|2603.1|2600|337
1619596500000|2021-04-28 07:55:00|2603.8|2601.8|2604.7|2602.7|2605.4|2603.4|2603.7|2601.3|429
1619596800000|2021-04-28 08:00:00|2604.8|2602.8|2603.8|2601.8|2606.6|2604.6|2603.3|2601.1|445
1619597100000|2021-04-28 08:05:00|2603.9|2601.9|2604|2602|2605.3|2602.7|2603.6|2600.8|316
1619597400000|2021-04-28 08:10:00|2603.9|2601.9|2603.5|2601.5|2604.7|2602.4|2603.2|2600.6|304
1619597700000|2021-04-28 08:15:00|2603.3|2601.3|2600.7|2598.7|2603.9|2601.9|2600.7|2598.7|302
1619598000000|2021-04-28 08:20:00|2600.8|2598.8|2601.9|2599.9|2602.6|2600.2|2600.6|2598.6|292
1619598300000|2021-04-28 08:25:00|2601.8|2599.8|2604.7|2602.7|2604.7|2602.7|2601.4|2599|313
1619598600000|2021-04-28 08:30:00|2604.8|2602.8|2605.5|2603.5|2607.2|2604.4|2604|2602|331
1619598900000|2021-04-28 08:35:00|2605.6|2603.6|2607.1|2603.6|2607.6|2604.8|2605.6|2603|302
1619599200000|2021-04-28 08:40:00|2607|2603.5|2606.2|2604.2|2607.9|2605.3|2605.7|2602.9|224
1619599500000|2021-04-28 08:45:00|2606.3|2604.3|2607.2|2603.7|2607.4|2605.2|2605.8|2603.2|223
1619599800000|2021-04-28 08:50:00|2607.1|2603.6|2608.1|2604.6|2608.7|2605.9|2606.4|2603.6|299
1619600100000|2021-04-28 08:55:00|2608|2604.5|2607.7|2604.2|2608.6|2605.8|2606.7|2603.6|365
1619600400000|2021-04-28 09:00:00|2607.6|2604.1|2607.9|2604.4|2608.2|2605.2|2605.3|2602.1|313
1619600700000|2021-04-28 09:05:00|2607.8|2604.3|2605.5|2602|2607.9|2604.4|2602.6|2600.6|373
1619601000000|2021-04-28 09:10:00|2605.6|2602.1|2602.5|2600.5|2606.5|2603|2602.4|2600.4|233
1619601300000|2021-04-28 09:15:00|2602.4|2600.4|2600.6|2597.1|2604|2601.4|2599.7|2596.9|291
1619601600000|2021-04-28 09:20:00|2600.5|2597|2600.7|2597.2|2601.9|2598.4|2599.8|2596.4|290
1619601900000|2021-04-28 09:25:00|2600.8|2597.3|2593.3|2589.8|2601.4|2598.1|2592.7|2589.6|451
1619602200000|2021-04-28 09:30:00|2593.4|2589.9|2595.6|2592.1|2596.4|2593.4|2590.7|2588|548
1619602500000|2021-04-28 09:35:00|2595.4|2591.9|2596.5|2593|2596.7|2594|2594|2590.8|437
1619602800000|2021-04-28 09:40:00|2596.4|2592.9|2599.6|2596.1|2600|2597|2595.6|2592.6|396
1619603100000|2021-04-28 09:45:00|2599.8|2596.3|2598.9|2596.9|2600|2597.1|2597.3|2594.6|408
1619603400000|2021-04-28 09:50:00|2599|2597|2600.2|2596.7|2600.4|2597.3|2598.4|2595.2|286
1619603700000|2021-04-28 09:55:00|2600.1|2596.6|2600.2|2596.7|2602.3|2599.4|2598.3|2595.7|357
1619604000000|2021-04-28 10:00:00|2599.8|2596.3|2599.6|2596.1|2600|2597.3|2598|2595.2|335
1619604300000|2021-04-28 10:05:00|2599.5|2596|2598.1|2594.6|2599.6|2596.6|2597.2|2594.3|278
1619604600000|2021-04-28 10:10:00|2598.2|2594.7|2600|2598|2600.8|2598.1|2597|2594.5|286
1619604900000|2021-04-28 10:15:00|2599.9|2597.9|2594.5|2592.5|2600.9|2598.1|2594.3|2591.1|410
1619605200000|2021-04-28 10:20:00|2594.4|2592.4|2595.5|2592|2595.9|2593.1|2593.9|2591.2|305
1619605500000|2021-04-28 10:25:00|2595.6|2592.1|2596.9|2593.4|2597.6|2594.6|2594.9|2591.9|232
1619605800000|2021-04-28 10:30:00|2596.8|2593.3|2595.3|2591.8|2596.9|2593.4|2593.8|2590.8|356
1619606100000|2021-04-28 10:35:00|2595.1|2591.6|2595.1|2591.6|2595.5|2592.7|2593.3|2590.3|425
1619606400000|2021-04-28 10:40:00|2595.2|2591.7|2594.3|2592.3|2596.1|2592.9|2593.6|2590.7|321
1619606700000|2021-04-28 10:45:00|2595.2|2591.7|2589.9|2586.4|2595.4|2592.2|2584.8|2582.1|520
1619607000000|2021-04-28 10:50:00|2589.8|2586.3|2595.4|2591.9|2595.4|2592.2|2589.8|2586.3|476
1619607300000|2021-04-28 10:55:00|2595.5|2592|2591.2|2587.7|2596.5|2593|2590.9|2587.4|427
1619607600000|2021-04-28 11:00:00|2591.3|2587.8|2592|2590|2593.7|2590.8|2588.7|2585.9|475
1619607900000|2021-04-28 11:05:00|2591.9|2589.9|2591.7|2589.7|2593.8|2591.1|2591.3|2587.8|340
1619608200000|2021-04-28 11:10:00|2591.9|2589.9|2592.9|2589.4|2593.3|2590.2|2590.3|2587.4|318
1619608500000|2021-04-28 11:15:00|2593.3|2589.8|2593.6|2590.1|2594.3|2591.1|2592.4|2588.9|312
1619608800000|2021-04-28 11:20:00|2593.9|2590.4|2593.3|2591.3|2594.3|2591.5|2592.1|2589.2|256
1619609100000|2021-04-28 11:25:00|2593.4|2591.4|2589.9|2587.9|2593.4|2591.4|2589.8|2586.8|263
1619609400000|2021-04-28 11:30:00|2589.8|2587.8|2592|2588.5|2593.7|2591.2|2588.9|2586.9|501
1619609700000|2021-04-28 11:35:00|2592.3|2588.8|2597|2593.5|2597|2593.5|2591.3|2588.4|640
1619610000000|2021-04-28 11:40:00|2597.1|2593.6|2594.1|2590.6|2597.8|2594.8|2593.3|2590.6|531
1619610300000|2021-04-28 11:45:00|2593.2|2591.2|2595.7|2592.2|2596|2592.8|2593.2|2590.1|585
1619610600000|2021-04-28 11:50:00|2595.6|2592.1|2593.3|2591.3|2596.9|2593.8|2593.2|2590.4|471
1619610900000|2021-04-28 11:55:00|2593.4|2591.4|2590.2|2588.2|2596.4|2593.3|2589.7|2587|550
1619611200000|2021-04-28 12:00:00|2590.3|2588.3|2590.1|2586.6|2590.5|2588.3|2585|2582.3|895
1619611500000|2021-04-28 12:05:00|2589.1|2587.1|2591.7|2589.7|2594|2591.5|2588.8|2586.3|620
1619611800000|2021-04-28 12:10:00|2591.8|2589.8|2592.5|2590.5|2594.6|2592.4|2591.6|2589.4|333
1619612100000|2021-04-28 12:15:00|2592.6|2590.6|2590.4|2586.9|2592.8|2590.8|2589|2586.2|527
1619612400000|2021-04-28 12:20:00|2590.3|2586.8|2596.6|2594.6|2598.2|2594.9|2589.6|2586.7|608
1619612700000|2021-04-28 12:25:00|2596.8|2594.8|2591.6|2588.1|2597.7|2595.5|2591|2587.6|443
1619613000000|2021-04-28 12:30:00|2591.7|2588.2|2591.5|2589.5|2594.9|2591.6|2588.5|2585.1|858
1619613300000|2021-04-28 12:35:00|2591.6|2589.6|2592.6|2590.6|2594|2591.8|2587.9|2585.8|698
1619613600000|2021-04-28 12:40:00|2592.8|2590.8|2596.6|2594.6|2598.9|2596.4|2592.6|2590.6|649
1619613900000|2021-04-28 12:45:00|2596.7|2594.7|2595.7|2593.7|2598.2|2595.7|2595.3|2593.3|516
1619614200000|2021-04-28 12:50:00|2595.8|2593.8|2597.9|2595.9|2598|2596|2594.4|2592.4|518
1619614500000|2021-04-28 12:55:00|2597.8|2595.8|2601.9|2599.9|2602.8|2600.3|2597.3|2595.3|504
1619614800000|2021-04-28 13:00:00|2602.1|2600.1|2602.2|2600.2|2605.9|2603.6|2600.2|2598.2|834
1619615100000|2021-04-28 13:05:00|2602.5|2600.5|2602.6|2600.6|2603.3|2601.1|2597.1|2595.1|779
1619615400000|2021-04-28 13:10:00|2602.7|2600.7|2602|2600|2603.6|2601.6|2598.9|2596.9|765
1619615700000|2021-04-28 13:15:00|2602.1|2600.1|2599.6|2597.6|2602.2|2600.1|2597.6|2595.1|742
1619616000000|2021-04-28 13:20:00|2599.7|2597.7|2600.1|2598.1|2602.2|2599.7|2597.7|2595.5|562
1619616300000|2021-04-28 13:25:00|2600.3|2598.3|2599.9|2597.9|2601.4|2599.1|2599.1|2596.3|464
1619616600000|2021-04-28 13:30:00|2599.8|2597.8|2604.8|2601.3|2609.4|2606.6|2594.9|2592.9|733
1619616900000|2021-04-28 13:35:00|2604.9|2601.4|2592.1|2588.6|2605.4|2603.3|2591|2587.5|730
1619617200000|2021-04-28 13:40:00|2591.8|2588.3|2587.6|2585.6|2595.6|2593|2584.5|2581.8|811
1619617500000|2021-04-28 13:45:00|2587.8|2585.8|2593.8|2591.8|2595.3|2592.7|2587.1|2583.6|655
1619617800000|2021-04-28 13:50:00|2593.9|2591.9|2593.6|2591.6|2596.8|2594.6|2592.5|2589.7|642
1619618100000|2021-04-28 13:55:00|2593.7|2591.7|2599.4|2595.9|2601|2598.3|2592.2|2590.2|848
1619618400000|2021-04-28 14:00:00|2599.5|2596|2595.5|2593.5|2600.9|2597.4|2595.5|2592.4|828
1619618700000|2021-04-28 14:05:00|2595.7|2593.7|2601.3|2599.3|2603.6|2600.1|2595.5|2593.5|758
1619619000000|2021-04-28 14:10:00|2601.5|2599.5|2601|2599|2604.5|2601.8|2599.3|2597.3|672
1619619300000|2021-04-28 14:15:00|2600.9|2598.9|2600.2|2598.2|2603.5|2601.5|2598.1|2596.1|766
1619619600000|2021-04-28 14:20:00|2600.4|2598.4|2600.2|2598.2|2605.1|2603.1|2600|2598|695
1619619900000|2021-04-28 14:25:00|2600.3|2598.3|2599.2|2597.2|2600.8|2598.8|2597.9|2595.9|601
1619620200000|2021-04-28 14:30:00|2599.5|2597.5|2596.2|2592.7|2600.4|2598.4|2594.9|2592.3|572
1619620500000|2021-04-28 14:35:00|2596|2592.5|2599.7|2597.7|2600.6|2598.6|2594|2592|605
1619620800000|2021-04-28 14:40:00|2599.6|2597.6|2601|2599|2602.4|2600.4|2599.5|2597.5|549
1619621100000|2021-04-28 14:45:00|2601.2|2599.2|2597.3|2595.3|2601.3|2599.3|2595.2|2593.2|630
1619621400000|2021-04-28 14:50:00|2597.2|2595.2|2597.5|2595.5|2602|2600|2596.6|2594.6|668
1619621700000|2021-04-28 14:55:00|2597.6|2595.6|2595.3|2593.3|2597.7|2595.7|2594.6|2592.6|740
1619622000000|2021-04-28 15:00:00|2595.4|2593.4|2595.6|2593.6|2597.9|2595.9|2595.1|2593.1|648
1619622300000|2021-04-28 15:05:00|2595.4|2593.4|2596.6|2594.6|2598.4|2595.6|2595.4|2593.4|509
1619622600000|2021-04-28 15:10:00|2596.7|2594.7|2599.5|2597.5|2599.7|2597.7|2596.6|2594.6|416
1619622900000|2021-04-28 15:15:00|2599.4|2597.4|2600|2598|2601|2599|2598.6|2596.6|525
1619623200000|2021-04-28 15:20:00|2599.9|2597.9|2599.3|2597.3|2601.3|2598.7|2599.2|2596.5|544
1619623500000|2021-04-28 15:25:00|2599.2|2597.2|2601.7|2599.7|2601.8|2599.8|2598.3|2595.4|535
1619623800000|2021-04-28 15:30:00|2601.6|2599.6|2602.6|2600.6|2603.8|2601.8|2600.7|2598.7|476
1619624100000|2021-04-28 15:35:00|2602.7|2600.7|2605.6|2603.6|2607.5|2605.5|2602.3|2599.9|539
1619624400000|2021-04-28 15:40:00|2605.4|2603.4|2605.9|2603.9|2606.2|2604.2|2603.8|2601.8|478
1619624700000|2021-04-28 15:45:00|2606|2604|2607.6|2605.6|2609.1|2606.8|2605.9|2603.9|425
1619625000000|2021-04-28 15:50:00|2607.5|2605.5|2606.6|2604.6|2607.9|2605.9|2606.1|2604.1|466
1619625300000|2021-04-28 15:55:00|2606.7|2604.7|2605.8|2603.8|2607.4|2605.4|2605.7|2603.7|397
1619625600000|2021-04-28 16:00:00|2605.9|2603.9|2606.5|2604.5|2606.7|2604.7|2604.6|2602.6|431
1619625900000|2021-04-28 16:05:00|2606.4|2604.4|2608.4|2604.9|2608.4|2605.7|2606.4|2604.3|282
1619626200000|2021-04-28 16:10:00|2608.2|2604.7|2609.6|2607.6|2612.6|2610.6|2607.9|2604.7|334
1619626500000|2021-04-28 16:15:00|2609.5|2607.5|2609.4|2607.4|2612.2|2610.2|2608.5|2606.5|339
1619626800000|2021-04-28 16:20:00|2609.1|2607.1|2608.9|2606.9|2611.1|2609.1|2608.9|2606.9|258
1619627100000|2021-04-28 16:25:00|2609|2607|2611.3|2609.3|2611.4|2609.4|2608.9|2606.9|276
1619627400000|2021-04-28 16:30:00|2611.4|2609.4|2610.2|2608.2|2612|2610|2609.9|2607.9|346
1619627700000|2021-04-28 16:35:00|2610.1|2608.1|2610.4|2608.4|2611.4|2609.4|2609.4|2607.4|247
1619628000000|2021-04-28 16:40:00|2610.3|2608.3|2610.4|2608.4|2611.9|2609.9|2610.2|2608.2|306
1619628300000|2021-04-28 16:45:00|2610.3|2608.3|2611.4|2609.4|2612|2610|2610.2|2607.4|211
1619628600000|2021-04-28 16:50:00|2611.3|2609.3|2611.8|2609.8|2612.6|2610.6|2611|2609|258
1619628900000|2021-04-28 16:55:00|2611.6|2609.6|2609.6|2607.6|2612.3|2609.6|2609.5|2607.5|250
1619629200000|2021-04-28 17:00:00|2609.5|2607.5|2610.2|2608.2|2611.5|2608.7|2609.4|2607.3|248
1619629500000|2021-04-28 17:05:00|2610.3|2608.3|2609.9|2607.9|2610.5|2608.5|2608.8|2606.4|233
1619629800000|2021-04-28 17:10:00|2609.8|2607.8|2609.4|2607.4|2611.3|2608.6|2609.2|2606.4|251
1619630100000|2021-04-28 17:15:00|2609.5|2607.5|2608.2|2606.2|2610.5|2607.9|2608|2606|273
1619630400000|2021-04-28 17:20:00|2608.3|2606.3|2604.8|2602.8|2608.3|2606.3|2604.5|2602.4|424
1619630700000|2021-04-28 17:25:00|2604.9|2602.9|2605.8|2602.3|2606.3|2604.2|2604.2|2602.2|294
1619631000000|2021-04-28 17:30:00|2605.7|2602.2|2600.9|2598.9|2605.8|2603|2599.1|2597.1|322
1619631300000|2021-04-28 17:35:00|2601|2599|2598.9|2596.9|2601.2|2599.2|2597.6|2595.5|314
1619631600000|2021-04-28 17:40:00|2598.7|2596.7|2599.1|2597.1|2600.1|2598|2598.3|2596.3|247
1619631900000|2021-04-28 17:45:00|2599|2597|2599.2|2595.7|2600.1|2598.1|2598.2|2595.4|238
1619632200000|2021-04-28 17:50:00|2599.3|2595.8|2602.2|2598.7|2602.3|2598.8|2597.7|2594.9|334
1619632500000|2021-04-28 17:55:00|2602.1|2598.6|2603.2|2596.3|2604.3|2599.4|2599.8|2595.4|421
1619632800000|2021-04-28 18:00:00|2603|2596.7|2605.3|2601.8|2611.2|2607.7|2592.7|2589.2|1520
1619633100000|2021-04-28 18:05:00|2605.5|2602|2606.5|2603|2608.8|2605.3|2604|2600.5|1197
1619633400000|2021-04-28 18:10:00|2605.9|2602.4|2602.6|2599.1|2606.7|2603.2|2600.9|2597.5|1128
1619633700000|2021-04-28 18:15:00|2602.2|2598.7|2606|2602.5|2608.7|2605.2|2602.1|2598.6|923
1619634000000|2021-04-28 18:20:00|2605.9|2602.4|2608.9|2605.4|2610.9|2607.4|2603.4|2599.9|931
1619634300000|2021-04-28 18:25:00|2608.7|2605.2|2608.1|2604.6|2610.1|2606.6|2606.6|2603.1|800
1619634600000|2021-04-28 18:30:00|2608|2604.5|2603.6|2600.1|2608.4|2604.9|2601.8|2598.3|853
1619634900000|2021-04-28 18:35:00|2603.7|2600.2|2617.9|2614.4|2623.7|2620.2|2603.6|2600.1|1473
1619635200000|2021-04-28 18:40:00|2617.5|2614|2620.1|2616.6|2624.3|2620.8|2617.5|2614|1295
1619635500000|2021-04-28 18:45:00|2619.8|2616.3|2618.5|2615|2626.3|2622.8|2617.2|2613.7|1284
1619635800000|2021-04-28 18:50:00|2618.4|2614.9|2624|2620.5|2624.9|2621.4|2618|2614.5|1037
1619636100000|2021-04-28 18:55:00|2624.3|2620.8|2627.3|2623.8|2630.2|2626.7|2620.7|2617.2|1026
1619636400000|2021-04-28 19:00:00|2627.4|2623.9|2623|2619.5|2628.1|2624.6|2622.6|2619.1|872
1619636700000|2021-04-28 19:05:00|2623.1|2619.6|2626|2624|2626.5|2624|2620.5|2617.5|710
1619637000000|2021-04-28 19:10:00|2626.5|2623|2626.5|2623|2630.4|2627.7|2623.5|2620.7|807
1619637300000|2021-04-28 19:15:00|2626.8|2623.3|2627.7|2624.2|2629.8|2627.6|2626.2|2622.7|681
1619637600000|2021-04-28 19:20:00|2627.8|2624.3|2626.4|2624.4|2628.3|2625.1|2624.9|2622.2|594
1619637900000|2021-04-28 19:25:00|2626.2|2624.2|2628|2624.5|2629.3|2626.3|2625.8|2622.8|479
1619638200000|2021-04-28 19:30:00|2627.7|2624.2|2624|2620.5|2627.7|2624.2|2623.6|2620.1|378
1619638500000|2021-04-28 19:35:00|2624.1|2620.6|2624.2|2620.7|2626.1|2622.9|2623.6|2620.1|428
1619638800000|2021-04-28 19:40:00|2623.8|2620.3|2623.3|2621.3|2625.6|2622.1|2622.4|2619.6|402
1619639100000|2021-04-28 19:45:00|2623.8|2620.3|2625|2623|2626.7|2624|2623.3|2620|415
1619639400000|2021-04-28 19:50:00|2625.1|2623.1|2626.1|2622.6|2627.5|2624|2624|2620.8|345
1619639700000|2021-04-28 19:55:00|2626.2|2622.7|2629.9|2626.4|2629.9|2626.4|2625.8|2622.3|491
1619640000000|2021-04-28 20:00:00|2629.7|2626.2|2628|2624.5|2630.1|2626.6|2627.5|2624|220
1619640300000|2021-04-28 20:05:00|2628.2|2624.7|2631.3|2627.8|2632.1|2628.6|2628|2624.5|282
1619640600000|2021-04-28 20:10:00|2631.4|2627.9|2629.3|2625.8|2631.9|2628.6|2628|2624.5|297
1619640900000|2021-04-28 20:15:00|2629.4|2625.9|2626.6|2623.1|2629.8|2626.3|2626.5|2623|139
1619641200000|2021-04-28 20:20:00|2626.7|2623.2|2627.1|2623.6|2627.4|2623.9|2625.8|2622.3|256
1619641500000|2021-04-28 20:25:00|2627|2623.5|2625.3|2621.8|2627.7|2624.2|2625.3|2621.8|119
1619641800000|2021-04-28 20:30:00|2625.5|2622|2626.8|2623.3|2627.5|2624|2625.3|2622|255
1619642100000|2021-04-28 20:35:00|2626.6|2623.1|2624.2|2620.7|2626.6|2623.1|2624.2|2620.7|157
1619642400000|2021-04-28 20:40:00|2624.3|2620.8|2623.8|2620.3|2625.1|2621.6|2623|2619.9|214
1619642700000|2021-04-28 20:45:00|2624.6|2621.1|2621.1|2617.6|2624.6|2621.1|2620.4|2616.9|228
1619643000000|2021-04-28 20:50:00|2621.3|2617.8|2620|2616.5|2623.8|2618.1|2619.8|2616.3|153
1619643300000|2021-04-28 20:55:00|2622.4|2616.9|2621.6|2616|2622.6|2619.1|2619.8|2615|213
1619647200000|2021-04-28 22:00:00|2626.7|2623.2|2626.1|2622.6|2627.4|2623.9|2625.3|2621.8|129
1619647500000|2021-04-28 22:05:00|2625.9|2622.4|2624.4|2620.9|2628|2623|2623.5|2620|136
1619647800000|2021-04-28 22:10:00|2624.6|2621.1|2625.1|2621.6|2628.3|2622.4|2624.1|2620.6|155
1619648100000|2021-04-28 22:15:00|2625.3|2621.8|2625.2|2621.7|2627.9|2622.9|2623.9|2620.4|169
1619648400000|2021-04-28 22:20:00|2625.3|2621.8|2625.6|2622.1|2628.1|2623.5|2624|2620.5|171
1619648700000|2021-04-28 22:25:00|2626.1|2622.6|2623|2619.5|2627.4|2623.1|2623|2619.5|120
1619649000000|2021-04-28 22:30:00|2623.6|2620.1|2626|2622.5|2627.5|2623|2623.6|2620.1|211
1619649300000|2021-04-28 22:35:00|2625.9|2622.4|2625.8|2622.3|2628.7|2624.1|2625.2|2621.7|195
1619649600000|2021-04-28 22:40:00|2626.4|2622.9|2628.6|2625.1|2629.2|2625.7|2625.6|2622.1|153
1619649900000|2021-04-28 22:45:00|2628.9|2625.4|2629.8|2626.3|2630.9|2627.4|2627.7|2624.2|213
1619650200000|2021-04-28 22:50:00|2629.5|2626|2631.1|2627.6|2632.2|2628.7|2629.2|2625.7|192
1619650500000|2021-04-28 22:55:00|2630.9|2627.4|2629.4|2625.9|2631.6|2628.1|2628.7|2625.2|140
1619650800000|2021-04-28 23:00:00|2629.5|2626|2631|2627.5|2632|2628.5|2629.5|2626|228
1619651100000|2021-04-28 23:05:00|2630.9|2627.4|2630|2626.5|2631.9|2628.4|2629.3|2625.8|166
1619651400000|2021-04-28 23:10:00|2629.9|2626.4|2632.2|2628.7|2632.7|2629.2|2629.7|2626.2|158
1619651700000|2021-04-28 23:15:00|2632.3|2628.8|2631|2627.5|2632.5|2629|2630.5|2627|124
1619652000000|2021-04-28 23:20:00|2631.1|2627.6|2629.9|2626.4|2631.5|2628|2629.1|2625.6|121
1619652300000|2021-04-28 23:25:00|2630|2626.5|2630.2|2626.7|2631.1|2627.6|2629.4|2625.9|132
1619652600000|2021-04-28 23:30:00|2630.3|2626.8|2630.1|2626.6|2630.4|2627.6|2628.6|2626|143
1619652900000|2021-04-28 23:35:00|2629.9|2626.4|2631.5|2628|2632.3|2628.8|2629.9|2626.4|138
1619653200000|2021-04-28 23:40:00|2631.1|2627.6|2630.5|2627|2631.7|2628.2|2629.9|2626.4|128
1619653500000|2021-04-28 23:45:00|2630.6|2627.1|2630.5|2627|2631.2|2627.7|2628.2|2624.7|173
1619653800000|2021-04-28 23:50:00|2630.8|2627.3|2632.2|2628.7|2632.5|2629|2629.7|2626.2|197
1619654100000|2021-04-28 23:55:00|2632|2628.5|2633.4|2629.9|2634.4|2630.9|2630.7|2627.5|209
1619654400000|2021-04-29 00:00:00|2633.5|2630|2634|2630.5|2635.6|2632.1|2632.4|2628.9|274
1619654700000|2021-04-29 00:05:00|2634.1|2630.6|2637.8|2634.3|2638.2|2634.7|2633.2|2629.7|316
1619655000000|2021-04-29 00:10:00|2637.6|2634.1|2639|2635.5|2639.3|2635.9|2636.5|2633.7|381
1619655300000|2021-04-29 00:15:00|2638.8|2635.3|2637.7|2634.2|2639.1|2635.6|2637.2|2633.7|290
1619655600000|2021-04-29 00:20:00|2637.6|2634.1|2637.4|2633.9|2638.4|2635.4|2636.9|2633.6|178
1619655900000|2021-04-29 00:25:00|2637.2|2633.7|2635.8|2632.3|2637.7|2634.5|2634.8|2632.1|227
1619656200000|2021-04-29 00:30:00|2635.9|2632.4|2635.7|2632.2|2637|2634|2634.5|2631.3|254
1619656500000|2021-04-29 00:35:00|2635.8|2632.3|2635.5|2632|2636.2|2633.5|2634.2|2631.1|196
1619656800000|2021-04-29 00:40:00|2635.3|2631.8|2635|2631.5|2635.6|2632.1|2634.2|2630.7|198
1619657100000|2021-04-29 00:45:00|2635.1|2631.6|2634.3|2630.8|2635.2|2631.8|2633.5|2630|155
1619657400000|2021-04-29 00:50:00|2634.1|2630.6|2635.6|2632.1|2636.3|2632.8|2634.1|2630.6|216
1619657700000|2021-04-29 00:55:00|2635.3|2631.8|2634.9|2631.4|2636.5|2633.8|2634.7|2631.2|282
1619658000000|2021-04-29 01:00:00|2635|2631.5|2638.5|2635|2640.6|2637.1|2632|2628.5|1133
1619658300000|2021-04-29 01:05:00|2638.3|2634.8|2643|2639.5|2643.3|2640.7|2638.2|2634.7|775
1619658600000|2021-04-29 01:10:00|2643.1|2639.6|2644.6|2641.1|2646.9|2643.4|2641.9|2638.4|765
1619658900000|2021-04-29 01:15:00|2644.4|2640.9|2646.4|2642.9|2648.3|2644.8|2644.3|2640.8|778
1619659200000|2021-04-29 01:20:00|2646.7|2643.2|2644.1|2640.6|2648.4|2644.9|2643.7|2640.2|739
1619659500000|2021-04-29 01:25:00|2644|2640.5|2644.7|2641.2|2645.4|2641.9|2642.4|2638.9|530
1619659800000|2021-04-29 01:30:00|2644.8|2641.3|2645|2641.5|2646.5|2643.8|2642.2|2638.7|554
1619660100000|2021-04-29 01:35:00|2645.1|2641.6|2646.1|2642.6|2647.3|2643.8|2644.3|2640.8|499
1619660400000|2021-04-29 01:40:00|2645.8|2642.3|2645|2641.5|2646.9|2643.4|2644.1|2640.6|424
1619660700000|2021-04-29 01:45:00|2644.9|2641.4|2646.5|2643|2647.6|2644.1|2644.9|2641.4|534
1619661000000|2021-04-29 01:50:00|2646.6|2643.1|2645.2|2641.7|2648|2644.5|2644.4|2640.9|499
1619661300000|2021-04-29 01:55:00|2645.3|2641.8|2646.3|2642.8|2647.4|2643.9|2645.1|2641.6|379
1619661600000|2021-04-29 02:00:00|2646.4|2642.9|2646.1|2642.6|2648.5|2645|2645.1|2641.6|485
1619661900000|2021-04-29 02:05:00|2646|2642.5|2646.8|2643.3|2647.7|2644.2|2645.3|2641.8|380
1619662200000|2021-04-29 02:10:00|2646.9|2643.4|2648.4|2644.9|2649.9|2647.6|2646.9|2643.4|460
1619662500000|2021-04-29 02:15:00|2648.3|2644.8|2647|2643.5|2648.5|2645|2646.4|2642.9|379
1619662800000|2021-04-29 02:20:00|2647.1|2643.6|2644.5|2641|2648.4|2644.9|2643.1|2639.6|319
1619663100000|2021-04-29 02:25:00|2644.7|2641.2|2643.6|2640.1|2644.9|2641.4|2642.6|2639.5|286
1619663400000|2021-04-29 02:30:00|2644.1|2640.6|2644.4|2640.9|2646.5|2643|2643.3|2639.8|401
1619663700000|2021-04-29 02:35:00|2644.5|2641|2643.2|2639.7|2644.9|2641.4|2641.5|2638|363
1619664000000|2021-04-29 02:40:00|2643.3|2639.8|2641.4|2637.9|2643.3|2639.8|2639.5|2636.7|420
1619664300000|2021-04-29 02:45:00|2641.5|2638|2639.4|2635.9|2642.4|2638.9|2638.3|2634.8|507
1619664600000|2021-04-29 02:50:00|2639.5|2636|2640.6|2637.1|2641.5|2638|2638.4|2634.9|465
1619664900000|2021-04-29 02:55:00|2640.5|2637|2641.1|2637.6|2642.3|2638.8|2639.3|2635.8|461
1619665200000|2021-04-29 03:00:00|2641|2637.5|2641.1|2637.6|2643|2639.5|2639.4|2635.9|511
1619665500000|2021-04-29 03:05:00|2641.2|2637.7|2641.8|2638.3|2642.7|2639.2|2640.2|2636.7|403
1619665800000|2021-04-29 03:10:00|2641.7|2638.2|2640.9|2637.4|2642.4|2638.9|2640|2636.5|432
1619666100000|2021-04-29 03:15:00|2641.2|2637.7|2640.7|2637.2|2642.5|2639|2640.6|2637.1|354
1619666400000|2021-04-29 03:20:00|2640.9|2637.4|2640.8|2637.3|2641.7|2638.2|2640|2636.5|344
1619666700000|2021-04-29 03:25:00|2640.7|2637.2|2640.2|2636.7|2641.5|2638|2639.6|2636.1|445
1619667000000|2021-04-29 03:30:00|2640.4|2636.9|2637.2|2633.7|2640.7|2637.2|2636.8|2633.3|338
1619667300000|2021-04-29 03:35:00|2637.3|2633.8|2636.9|2633.4|2637.4|2633.9|2635.7|2632.2|255
1619667600000|2021-04-29 03:40:00|2636.8|2633.3|2636.8|2633.3|2637.7|2634.2|2636.6|2633.1|211
1619667900000|2021-04-29 03:45:00|2636.9|2633.4|2637.6|2634.1|2637.9|2634.4|2636.4|2632.9|157
1619668200000|2021-04-29 03:50:00|2637.5|2634|2636.7|2633.2|2637.8|2634.3|2636.1|2632.6|171
1619668500000|2021-04-29 03:55:00|2636.8|2633.3|2636.1|2632.6|2637.1|2633.6|2635.8|2632.3|143
1619668800000|2021-04-29 04:00:00|2636.3|2632.8|2635.6|2632.1|2636.8|2633.3|2634.7|2631.2|223
1619669100000|2021-04-29 04:05:00|2635.7|2632.2|2635.2|2631.7|2636|2632.5|2635|2631.5|158
1619669400000|2021-04-29 04:10:00|2635.1|2631.6|2635.7|2632.2|2636.4|2632.9|2635.1|2631.6|205
1619669700000|2021-04-29 04:15:00|2635.8|2632.3|2635.6|2632.1|2635.9|2632.4|2635|2631.5|148
1619670000000|2021-04-29 04:20:00|2635.5|2632|2635.6|2632.1|2636|2632.7|2634.4|2631.4|145
1619670300000|2021-04-29 04:25:00|2635.5|2632|2636.1|2632.6|2636.5|2633|2634.8|2631.3|164
1619670600000|2021-04-29 04:30:00|2635.9|2632.4|2635.5|2632|2636.4|2633.1|2635|2631.7|175
1619670900000|2021-04-29 04:35:00|2635.4|2631.9|2636.2|2632.7|2636.4|2632.9|2634.2|2631.2|152
1619671200000|2021-04-29 04:40:00|2635.1|2633.1|2636.2|2632.7|2636.5|2633.3|2635|2631.8|147
1619671500000|2021-04-29 04:45:00|2636.3|2632.8|2637.4|2633.9|2638.5|2635|2636.3|2632.8|163
1619671800000|2021-04-29 04:50:00|2637.8|2634.3|2637.9|2634.4|2638.6|2635.1|2637.1|2633.6|128
1619672100000|2021-04-29 04:55:00|2638.5|2635|2638.3|2634.8|2639.2|2635.7|2637.8|2634.3|143
1619672400000|2021-04-29 05:00:00|2638|2634.5|2639.6|2636.1|2640.1|2636.6|2637.2|2634.3|171
1619672700000|2021-04-29 05:05:00|2639.5|2636|2639.4|2635.9|2640|2636.5|2637.9|2635.2|146
1619673000000|2021-04-29 05:10:00|2639.1|2635.6|2638.3|2634.8|2639.6|2636.5|2637.8|2634.3|156
1619673300000|2021-04-29 05:15:00|2638.1|2634.6|2639.2|2635.7|2639.9|2636.4|2637.5|2634|148
1619673600000|2021-04-29 05:20:00|2639.4|2635.9|2639.6|2636.1|2639.9|2637.1|2638.7|2635.5|106
1619673900000|2021-04-29 05:25:00|2639.5|2636|2638.6|2635.1|2639.7|2636.9|2637.9|2634.8|142
1619674200000|2021-04-29 05:30:00|2638.8|2635.3|2639.2|2635.7|2640.3|2637.3|2635.8|2632.3|509
1619674500000|2021-04-29 05:35:00|2639.3|2635.8|2641.3|2637.8|2642.1|2638.6|2639.3|2635.8|332
1619674800000|2021-04-29 05:40:00|2641.2|2637.7|2640.9|2638.9|2642.9|2639.7|2640.5|2637.5|362
1619675100000|2021-04-29 05:45:00|2640.8|2638.8|2643.4|2639.9|2643.5|2640.5|2640.2|2637.9|293
1619675400000|2021-04-29 05:50:00|2643.2|2639.7|2644.2|2640.7|2645.7|2642.2|2642.6|2639.7|409
1619675700000|2021-04-29 05:55:00|2644.1|2640.6|2644.4|2640.9|2645.2|2641.7|2643.9|2640.4|278
1619676000000|2021-04-29 06:00:00|2644.5|2641|2643|2639.5|2646.2|2642.7|2641.8|2638.3|453
1619676300000|2021-04-29 06:05:00|2642.9|2639.4|2640.5|2637|2643.2|2640.5|2639.7|2636.3|466
1619676600000|2021-04-29 06:10:00|2640.8|2637.3|2639.7|2637.7|2641.4|2638.6|2637.9|2635.2|564
1619676900000|2021-04-29 06:15:00|2639.8|2637.8|2639.4|2635.9|2639.9|2637.9|2636|2633.6|596
1619677200000|2021-04-29 06:20:00|2639.5|2636|2640.3|2636.8|2640.6|2637.3|2637.8|2635.2|333
1619677500000|2021-04-29 06:25:00|2640.4|2636.9|2638|2634.5|2641.2|2637.8|2636.6|2633.8|468
1619677800000|2021-04-29 06:30:00|2638.1|2634.6|2639.9|2636.4|2640.9|2637.4|2636.3|2632.8|517
1619678100000|2021-04-29 06:35:00|2640|2636.5|2636.1|2632.6|2640.2|2636.7|2635.9|2632.4|480
1619678400000|2021-04-29 06:40:00|2635.9|2632.4|2633.5|2630|2636|2632.5|2631|2627.5|603
1619678700000|2021-04-29 06:45:00|2633.3|2629.8|2633.8|2630.3|2634.3|2630.8|2631.5|2628.1|479
1619679000000|2021-04-29 06:50:00|2633.7|2630.2|2629.2|2625.7|2634|2630.5|2628.7|2625.6|494
1619679300000|2021-04-29 06:55:00|2628.9|2625.4|2632.2|2628.7|2632.4|2628.9|2628.5|2625|458
1619679600000|2021-04-29 07:00:00|2632.3|2628.8|2632.2|2628.7|2633.2|2630.5|2631.7|2628.2|479
1619679900000|2021-04-29 07:05:00|2632.4|2628.9|2633.5|2630|2634.3|2631.5|2631.6|2628.1|427
1619680200000|2021-04-29 07:10:00|2633.6|2630.1|2634.6|2631.1|2635.1|2631.6|2632.1|2628.6|425
1619680500000|2021-04-29 07:15:00|2634.5|2631|2633.2|2629.7|2634.9|2631.7|2632.4|2629.7|377
1619680800000|2021-04-29 07:20:00|2633.1|2629.6|2638|2634.5|2638.2|2635.2|2633|2629.5|435
1619681100000|2021-04-29 07:25:00|2638.1|2634.6|2637.5|2635.5|2639.9|2636.8|2636.5|2633.7|465
1619681400000|2021-04-29 07:30:00|2637.6|2635.6|2636.8|2634.8|2640.2|2637.4|2635.9|2633.2|445
1619681700000|2021-04-29 07:35:00|2637.5|2634|2637.8|2634.3|2640.3|2637.6|2636.5|2633.6|349
1619682000000|2021-04-29 07:40:00|2637.7|2634.2|2639.7|2636.2|2640.3|2637.4|2635.3|2632.2|488
1619682300000|2021-04-29 07:45:00|2639.8|2636.3|2639.9|2636.4|2641.3|2637.8|2638.6|2635.2|422
1619682600000|2021-04-29 07:50:00|2640|2636.5|2639.6|2636.1|2641.6|2638.1|2638.8|2635.9|371
1619682900000|2021-04-29 07:55:00|2639.5|2636|2642.1|2638.6|2642.2|2638.9|2638.5|2635.7|440
1619683200000|2021-04-29 08:00:00|2641.1|2639.1|2643.4|2639.9|2643.6|2640.9|2640.2|2637.3|403
1619683500000|2021-04-29 08:05:00|2643.5|2640|2641.6|2639.6|2644.8|2642.2|2641.1|2638.3|360
1619683800000|2021-04-29 08:10:00|2641.7|2639.7|2640|2636.5|2644.4|2641.7|2639.5|2636.1|409
1619684100000|2021-04-29 08:15:00|2640.1|2636.6|2637|2635|2641.1|2638.6|2636.9|2633.9|391
1619684400000|2021-04-29 08:20:00|2636.9|2634.9|2635.4|2631.9|2638.4|2636|2634.3|2631.6|393
1619684700000|2021-04-29 08:25:00|2635.3|2631.8|2632.7|2629.2|2635.9|2633.3|2631.8|2629.2|416
1619685000000|2021-04-29 08:30:00|2632.8|2629.3|2631.3|2629.3|2634.1|2630.7|2630.3|2627.8|452
1619685300000|2021-04-29 08:35:00|2631.4|2629.4|2631.9|2629.9|2633|2630.1|2628.7|2626|490
1619685600000|2021-04-29 08:40:00|2631.8|2629.8|2633.1|2629.6|2633.8|2630.4|2630.8|2628.3|441
1619685900000|2021-04-29 08:45:00|2633.2|2629.7|2634|2630.5|2634.4|2630.9|2632.7|2629.2|362
1619686200000|2021-04-29 08:50:00|2633.8|2630.3|2636.6|2633.1|2637.4|2634.3|2633.2|2630.2|250
1619686500000|2021-04-29 08:55:00|2636.5|2633|2634.8|2631.3|2636.8|2633.4|2634|2630.5|328
1619686800000|2021-04-29 09:00:00|2633.9|2631.9|2634.1|2630.6|2635.3|2632.1|2632.4|2629.5|394
1619687100000|2021-04-29 09:05:00|2634|2630.5|2633.3|2629.8|2635.1|2631.6|2631.9|2629.1|394
1619687400000|2021-04-29 09:10:00|2633|2629.5|2633.8|2630.3|2635.2|2631.7|2631.9|2629.3|341
1619687700000|2021-04-29 09:15:00|2633.9|2630.4|2633.8|2630.3|2634.6|2631.7|2632.3|2629.3|376
1619688000000|2021-04-29 09:20:00|2633.9|2630.4|2636.5|2633|2636.9|2633.4|2632.4|2629.6|393
1619688300000|2021-04-29 09:25:00|2636.7|2633.2|2632.5|2630.5|2636.7|2633.2|2631.4|2628.7|407
1619688600000|2021-04-29 09:30:00|2632.9|2630.9|2632.4|2628.9|2633.8|2630.9|2630.2|2626.8|589
1619688900000|2021-04-29 09:35:00|2632.8|2629.3|2631.8|2628.3|2632.8|2629.6|2630.8|2627.3|366
1619689200000|2021-04-29 09:40:00|2631.7|2628.2|2631.9|2628.4|2632.3|2629|2630.3|2627.5|346
1619689500000|2021-04-29 09:45:00|2631.8|2628.3|2631|2627.5|2632.6|2629.7|2630.2|2626.7|274
1619689800000|2021-04-29 09:50:00|2631.2|2627.7|2633.8|2630.3|2633.9|2631.1|2630.9|2627.4|408
1619690100000|2021-04-29 09:55:00|2633.7|2630.2|2629.8|2626.3|2633.7|2630.2|2628.1|2625.5|469
1619690400000|2021-04-29 10:00:00|2629.7|2626.2|2628.2|2624.7|2630.6|2627.1|2625|2621.5|447
1619690700000|2021-04-29 10:05:00|2628.1|2624.6|2627.5|2624|2628.1|2624.7|2624.7|2621.5|462
1619691000000|2021-04-29 10:10:00|2627.6|2624.1|2630.1|2626.6|2630.3|2626.8|2627.2|2623.7|422
1619691300000|2021-04-29 10:15:00|2629.8|2626.3|2627.5|2624|2630|2626.6|2626.6|2623.1|391
1619691600000|2021-04-29 10:20:00|2627.4|2623.9|2626.1|2622.6|2628.3|2625.4|2623.7|2620.2|463
1619691900000|2021-04-29 10:25:00|2626.2|2622.7|2623.8|2620.3|2626.6|2623.1|2622.9|2619.4|313
1619692200000|2021-04-29 10:30:00|2623.7|2620.2|2626.5|2623|2627.2|2624.3|2622.3|2619.2|328
1619692500000|2021-04-29 10:35:00|2626.6|2623.1|2626.4|2622.9|2627.3|2623.8|2624.6|2621.1|283
1619692800000|2021-04-29 10:40:00|2626.6|2623.1|2626.4|2622.9|2628.4|2624.9|2625.7|2622.2|343
1619693100000|2021-04-29 10:45:00|2626.5|2623|2627.5|2624|2628.9|2625.4|2626.2|2622.7|398
1619693400000|2021-04-29 10:50:00|2627.6|2624.1|2626.4|2622.9|2628.3|2625.3|2625.7|2622.6|346
1619693700000|2021-04-29 10:55:00|2626.3|2622.8|2631.2|2627.7|2631.2|2627.7|2625|2621.5|312
1619694000000|2021-04-29 11:00:00|2631.3|2627.8|2635.1|2633.1|2635.9|2633.4|2630.7|2627.2|615
1619694300000|2021-04-29 11:05:00|2635.6|2633.6|2635.5|2632|2636.5|2633.9|2634.3|2631|596
1619694600000|2021-04-29 11:10:00|2635.4|2631.9|2636.6|2633.1|2638.6|2635.2|2635|2631.5|453
1619694900000|2021-04-29 11:15:00|2636.4|2632.9|2636.5|2633|2636.8|2633.6|2634.1|2631.4|290
1619695200000|2021-04-29 11:20:00|2635.6|2633.6|2637.4|2633.9|2637.4|2634.2|2634.5|2631.7|312
1619695500000|2021-04-29 11:25:00|2637.3|2633.8|2640.8|2637.3|2641.3|2638.6|2637|2633.8|346
1619695800000|2021-04-29 11:30:00|2640.6|2637.1|2638|2634.5|2640.8|2637.5|2637.7|2634.2|363
1619696100000|2021-04-29 11:35:00|2638.2|2634.7|2638.8|2635.3|2639.1|2636.4|2636|2633.5|440
1619696400000|2021-04-29 11:40:00|2638.9|2635.4|2638.8|2635.3|2639.4|2636|2636.1|2633.7|368
1619696700000|2021-04-29 11:45:00|2638.9|2635.4|2637.7|2635.7|2638.9|2636|2636.1|2633.6|400
1619697000000|2021-04-29 11:50:00|2637.6|2635.6|2638.4|2634.9|2638.8|2635.9|2636.7|2633.7|398
1619697300000|2021-04-29 11:55:00|2638.6|2635.1|2636.6|2633.1|2638.6|2635.9|2634.1|2631.7|516
1619697600000|2021-04-29 12:00:00|2636.5|2633|2637.6|2635.6|2638.2|2636.2|2634.7|2632.7|447
1619697900000|2021-04-29 12:05:00|2637.8|2635.8|2640.6|2638.6|2641.1|2639.1|2637|2634.8|558
1619698200000|2021-04-29 12:10:00|2640.4|2638.4|2638.4|2636.4|2641.3|2639|2638.2|2635.7|435
1619698500000|2021-04-29 12:15:00|2638.5|2636.5|2640.5|2638.5|2640.5|2638.5|2638.1|2636.1|424
1619698800000|2021-04-29 12:20:00|2640.1|2638.1|2634.2|2632.2|2641.8|2639.8|2633.5|2631.5|608
1619699100000|2021-04-29 12:25:00|2634|2632|2634.8|2631.3|2635.6|2633.6|2630.4|2627.9|481
1619699400000|2021-04-29 12:30:00|2634.9|2631.4|2639.7|2637.7|2642.8|2640.4|2634.2|2630.7|1011
1619699700000|2021-04-29 12:35:00|2639.8|2637.8|2640.7|2638.7|2643.1|2640.1|2638.3|2635.8|660
1619700000000|2021-04-29 12:40:00|2640.8|2638.8|2642.1|2640.1|2643.4|2640.9|2640.5|2637.8|639
1619700300000|2021-04-29 12:45:00|2642|2640|2641.3|2639.3|2642.4|2640.2|2638.3|2635.8|450
1619700600000|2021-04-29 12:50:00|2641.2|2639.2|2640.2|2638.2|2641.2|2639.2|2637.7|2635.7|458
1619700900000|2021-04-29 12:55:00|2640.3|2638.3|2638.9|2636.9|2642.6|2640.6|2637.7|2635.7|373
1619701200000|2021-04-29 13:00:00|2638.8|2636.8|2634.4|2632.4|2639.9|2637.9|2632.8|2630.4|772
1619701500000|2021-04-29 13:05:00|2634.5|2632.5|2627.8|2625.8|2634.8|2632.8|2626.9|2624.4|928
1619701800000|2021-04-29 13:10:00|2627.9|2625.9|2623.9|2621.9|2628.8|2626.2|2621.7|2619.7|884
1619702100000|2021-04-29 13:15:00|2623.8|2621.8|2614|2612|2624.3|2622.3|2612.4|2610|1142
1619702400000|2021-04-29 13:20:00|2614.1|2612.1|2615.2|2613.2|2615.9|2613.4|2608.5|2605.7|906
1619702700000|2021-04-29 13:25:00|2614.8|2612.8|2610.3|2608.3|2616.4|2613.5|2609.1|2605.9|559
1619703000000|2021-04-29 13:30:00|2610.4|2608.4|2607.9|2604.4|2614.4|2611.6|2602.2|2599.6|741
1619703300000|2021-04-29 13:35:00|2607.8|2604.3|2609.9|2606.4|2614.1|2611.7|2606.3|2602.8|767
1619703600000|2021-04-29 13:40:00|2609.4|2605.9|2611.9|2609.9|2613.3|2610.6|2603.4|2599.9|682
1619703900000|2021-04-29 13:45:00|2611.7|2609.7|2604.6|2602.6|2612.5|2609.7|2601.4|2598.9|819
1619704200000|2021-04-29 13:50:00|2604.4|2602.4|2596|2594|2604.6|2602.6|2590.9|2587.4|1333
1619704500000|2021-04-29 13:55:00|2595.3|2593.3|2579.6|2576.1|2598.2|2594.7|2577.9|2574.4|1403
1619704800000|2021-04-29 14:00:00|2579.8|2576.3|2582.2|2578.7|2585.4|2582.6|2572.8|2569.3|1588
1619705100000|2021-04-29 14:05:00|2582|2578.5|2588.3|2584.8|2588.4|2585.8|2580.4|2576.9|1052
1619705400000|2021-04-29 14:10:00|2588|2584.5|2584.3|2582.3|2588.9|2585.4|2583.5|2581.5|1010
1619705700000|2021-04-29 14:15:00|2584.1|2582.1|2585.4|2583.4|2586.3|2584.3|2581.6|2579.6|1026
1619706000000|2021-04-29 14:20:00|2585.5|2583.5|2587|2585|2587.5|2585.5|2580.2|2578.2|928
1619706300000|2021-04-29 14:25:00|2586.8|2584.8|2590.3|2586.8|2591.5|2588.5|2584.1|2581.4|893
1619706600000|2021-04-29 14:30:00|2589.5|2587.5|2586.7|2584.7|2590.3|2587.6|2585.7|2582.4|1067
1619706900000|2021-04-29 14:35:00|2586.6|2584.6|2589.1|2587.1|2591|2589|2584.5|2582.5|791
1619707200000|2021-04-29 14:40:00|2589|2587|2595.2|2593.2|2595.6|2593.4|2588.4|2586.4|884
1619707500000|2021-04-29 14:45:00|2595.3|2593.3|2592.8|2590.8|2595.3|2593.3|2590.3|2588.3|721
1619707800000|2021-04-29 14:50:00|2592.7|2590.7|2595.4|2593.4|2596.1|2594.1|2592.3|2590.3|716
1619708100000|2021-04-29 14:55:00|2595.3|2593.3|2596.4|2594.4|2599.2|2597.2|2595.2|2593.2|563
1619708400000|2021-04-29 15:00:00|2596.3|2594.3|2594.9|2592.9|2596.4|2594.4|2593.9|2591.9|517
1619708700000|2021-04-29 15:05:00|2594.7|2592.7|2598|2596|2598.6|2596.5|2594.6|2592.6|517
1619709000000|2021-04-29 15:10:00|2598.1|2596.1|2599.5|2597.5|2600.4|2598.1|2596.8|2594.5|381
1619709300000|2021-04-29 15:15:00|2599.4|2597.4|2596|2594|2599.4|2597.4|2595.4|2593.4|416
1619709600000|2021-04-29 15:20:00|2596.1|2594.1|2595.9|2593.9|2598.1|2596.1|2595|2593|394
1619709900000|2021-04-29 15:25:00|2595.7|2593.7|2595.5|2593.5|2597.1|2595.1|2595|2592.7|353
1619710200000|2021-04-29 15:30:00|2595.6|2593.6|2596.9|2594.9|2597.6|2595.1|2594.6|2592.6|355
1619710500000|2021-04-29 15:35:00|2597|2595|2595.3|2593.3|2597.9|2595.2|2595.3|2593.3|397
1619710800000|2021-04-29 15:40:00|2595.5|2593.5|2595.5|2593.5|2595.9|2593.9|2594.6|2592.6|375
1619711100000|2021-04-29 15:45:00|2595.6|2593.6|2597.8|2595.8|2598.8|2596.8|2594.7|2592.7|372
1619711400000|2021-04-29 15:50:00|2597.7|2595.7|2596.6|2594.6|2597.9|2595.9|2596.4|2594.4|337
1619711700000|2021-04-29 15:55:00|2596.5|2594.5|2593.7|2591.7|2596.6|2594.6|2592.1|2589.8|457
1619712000000|2021-04-29 16:00:00|2593.2|2591.2|2594.1|2592.1|2594.7|2592.7|2592.9|2590.5|485
1619712300000|2021-04-29 16:05:00|2594.2|2592.2|2596.1|2594.1|2596.3|2594.3|2591.6|2589.6|508
1619712600000|2021-04-29 16:10:00|2596|2594|2596|2594|2597|2594.2|2594.2|2592.2|359
1619712900000|2021-04-29 16:15:00|2595.7|2593.7|2596.3|2594.3|2596.4|2594.4|2593.5|2591.5|400
1619713200000|2021-04-29 16:20:00|2596.4|2594.4|2596|2594|2597.7|2595.7|2595|2593|283
1619713500000|2021-04-29 16:25:00|2596.1|2594.1|2595.4|2593.4|2597.1|2594.6|2593.9|2591.9|398
1619713800000|2021-04-29 16:30:00|2595.2|2593.2|2597.8|2595.8|2598.5|2596.5|2595.1|2593.1|497
1619714100000|2021-04-29 16:35:00|2597.7|2595.7|2598.5|2596.5|2599.5|2597.5|2597.2|2595.2|352
1619714400000|2021-04-29 16:40:00|2598.9|2596.9|2599.8|2597.8|2600.2|2598.2|2598.3|2596.3|278
1619714700000|2021-04-29 16:45:00|2599.7|2597.7|2599.5|2597.5|2599.7|2597.7|2598.1|2596.1|365
1619715000000|2021-04-29 16:50:00|2599.6|2597.6|2600.8|2598.8|2601.6|2599.6|2599.5|2597.5|220
1619715300000|2021-04-29 16:55:00|2600.9|2598.9|2602.4|2600.4|2602.5|2600.5|2598.5|2596.5|244
1619715600000|2021-04-29 17:00:00|2602.5|2600.5|2602.1|2600.1|2603.3|2601.3|2601.1|2599.1|189
1619715900000|2021-04-29 17:05:00|2602.4|2600.4|2602|2600|2603|2601|2601.9|2599.9|145
1619716200000|2021-04-29 17:10:00|2602.1|2600.1|2603|2601|2603.9|2601.9|2601.9|2599.9|154
1619716500000|2021-04-29 17:15:00|2602.6|2600.6|2603.5|2601.5|2604.1|2602.1|2602.4|2600.4|117
1619716800000|2021-04-29 17:20:00|2603.6|2601.6|2601.5|2599.5|2606.3|2604.3|2601.5|2599.5|244
1619717100000|2021-04-29 17:25:00|2601.8|2599.8|2603|2601|2604.2|2602.1|2601.4|2598.8|259
1619717400000|2021-04-29 17:30:00|2603.3|2601.3|2602.8|2600.8|2604.5|2602.5|2602.8|2600.8|174
1619717700000|2021-04-29 17:35:00|2603.7|2600.2|2601.6|2599.6|2603.7|2601.6|2601.4|2599.4|186
1619718000000|2021-04-29 17:40:00|2601.7|2599.7|2601.1|2599.1|2603.2|2600.5|2600.4|2598.4|184
1619718300000|2021-04-29 17:45:00|2601|2599|2601|2599|2602.4|2600.4|2600.9|2598.9|186
1619718600000|2021-04-29 17:50:00|2601.1|2599.1|2601.5|2599.5|2602.7|2600.7|2601|2598.9|143
1619718900000|2021-04-29 17:55:00|2601.4|2599.4|2601.1|2599.1|2602.2|2599.9|2600.9|2598.5|229
1619719200000|2021-04-29 18:00:00|2601.2|2599.2|2600.8|2598.8|2602.1|2600.1|2600.4|2598.4|154
1619719500000|2021-04-29 18:05:00|2600.9|2598.9|2602.5|2600.5|2603.6|2601.3|2600.8|2598.8|191
1619719800000|2021-04-29 18:10:00|2602.6|2600.6|2603.6|2601.6|2604|2601.6|2601.8|2598.9|154
1619720100000|2021-04-29 18:15:00|2603.5|2601.5|2604.2|2600.7|2605.8|2603.1|2603.4|2600.7|176
1619720400000|2021-04-29 18:20:00|2603.4|2601.4|2605.4|2601.9|2605.8|2603.1|2603|2600.3|223
1619720700000|2021-04-29 18:25:00|2605.3|2601.8|2602|2600|2605.7|2603|2601.9|2599.2|187
1619721000000|2021-04-29 18:30:00|2602.1|2600.1|2606.8|2603.3|2607.1|2605|2602.1|2599.7|188
1619721300000|2021-04-29 18:35:00|2606.7|2603.2|2606.8|2603.3|2607.2|2604.6|2605.3|2602.6|136
1619721600000|2021-04-29 18:40:00|2606.7|2603.2|2610.5|2607|2610.6|2607.8|2606|2602.9|199
1619721900000|2021-04-29 18:45:00|2610.6|2607.1|2611.5|2609.5|2612.2|2609.5|2609.2|2606.8|305
1619722200000|2021-04-29 18:50:00|2611.6|2609.6|2613.9|2611.9|2614.8|2612|2610.3|2607.7|283
1619722500000|2021-04-29 18:55:00|2613.8|2611.8|2613.2|2611.2|2614.8|2612|2611.8|2608.3|501
1619722800000|2021-04-29 19:00:00|2613.4|2611.4|2613.7|2611.7|2615|2612.7|2612.6|2609.5|249
1619723100000|2021-04-29 19:05:00|2613.8|2611.8|2613.3|2609.8|2615.5|2612.9|2612.6|2609.4|268
1619723400000|2021-04-29 19:10:00|2613.4|2609.9|2613.1|2609.6|2614.1|2611.2|2612.2|2609.4|258
1619723700000|2021-04-29 19:15:00|2613.3|2609.8|2612.6|2609.1|2614.1|2611.1|2612.1|2608.6|248
1619724000000|2021-04-29 19:20:00|2612.8|2609.3|2611.8|2608.3|2613.7|2611|2610.8|2608|294
1619724300000|2021-04-29 19:25:00|2611.9|2608.4|2614.3|2610.8|2614.5|2611.8|2610.9|2608|247
1619724600000|2021-04-29 19:30:00|2613.7|2611.7|2615.5|2612|2615.5|2612.7|2613.5|2610.4|262
1619724900000|2021-04-29 19:35:00|2615.6|2612.1|2615|2611.5|2615.6|2612.9|2612.8|2610.1|187
1619725200000|2021-04-29 19:40:00|2615.1|2611.6|2615.7|2612.2|2615.9|2613.3|2614.2|2611.4|197
1619725500000|2021-04-29 19:45:00|2615.8|2612.3|2616|2612.5|2617.1|2613.9|2614.6|2611.7|199
1619725800000|2021-04-29 19:50:00|2616.1|2612.6|2613.6|2611.6|2616.1|2612.9|2613.5|2610.7|230
1619726100000|2021-04-29 19:55:00|2613.7|2611.7|2615.5|2613.5|2616.4|2613.6|2613.1|2610.3|355
1619726400000|2021-04-29 20:00:00|2615.8|2612.3|2615.7|2612.2|2616.4|2613.8|2614.8|2611.9|246
1619726700000|2021-04-29 20:05:00|2615.6|2612.1|2615.8|2612.3|2616.1|2612.9|2614.6|2611.6|98
1619727000000|2021-04-29 20:10:00|2615.9|2612.4|2616.1|2612.6|2616.2|2612.7|2615.2|2611.7|163
1619727300000|2021-04-29 20:15:00|2616.2|2612.7|2615.6|2612.1|2616.2|2612.7|2615.2|2611.7|104
1619727600000|2021-04-29 20:20:00|2615.5|2612|2614.4|2610.9|2615.7|2612.3|2613.8|2610.8|143
1619727900000|2021-04-29 20:25:00|2614.6|2611.1|2612.8|2609.3|2615.2|2612|2612.3|2609.1|151
1619728200000|2021-04-29 20:30:00|2612.2|2610.2|2612.6|2609.1|2614|2610.5|2612.2|2609|158
1619728500000|2021-04-29 20:35:00|2612.5|2609|2612.2|2608.7|2613.1|2609.6|2612|2608.5|124
1619728800000|2021-04-29 20:40:00|2612.3|2608.8|2609.7|2606.2|2612.7|2609.2|2609|2605.5|224
1619729100000|2021-04-29 20:45:00|2609.5|2606|2610.5|2607|2611.3|2607.8|2609.3|2605.8|135
1619729400000|2021-04-29 20:50:00|2610.7|2607.2|2612.1|2608.6|2612.8|2609.3|2610|2606.5|168
1619729700000|2021-04-29 20:55:00|2611.7|2608.2|2611.9|2608.4|2612.8|2609.3|2611|2607.5|168
1619733600000|2021-04-29 22:00:00|2612.9|2609.4|2613.6|2610.1|2613.9|2610.3|2611.5|2607.6|144
1619733900000|2021-04-29 22:05:00|2613.4|2609.9|2610.7|2607.2|2613.4|2609.9|2608.6|2605.1|193
1619734200000|2021-04-29 22:10:00|2610.3|2606.8|2608.7|2605.2|2611.4|2608|2607.1|2603.6|281
1619734500000|2021-04-29 22:15:00|2608.8|2605.3|2610|2606.5|2610.4|2607.4|2608|2604.5|181
1619734800000|2021-04-29 22:20:00|2610.2|2606.7|2610.2|2606.7|2611.6|2608.1|2608.6|2605.1|172
1619735100000|2021-04-29 22:25:00|2609.3|2605.8|2609.5|2606|2610.7|2607.9|2608.3|2604.8|171
1619735400000|2021-04-29 22:30:00|2609.6|2606.1|2610.3|2606.8|2611.3|2608.3|2608.9|2605.4|175
1619735700000|2021-04-29 22:35:00|2610|2606.5|2608.6|2605.1|2610.5|2607.6|2608.3|2604.8|146
1619736000000|2021-04-29 22:40:00|2608.4|2604.9|2610|2606.5|2610.2|2606.7|2608.4|2604.9|160
1619736300000|2021-04-29 22:45:00|2610.1|2606.6|2609.1|2605.6|2610.1|2606.6|2608|2604.5|144
1619736600000|2021-04-29 22:50:00|2609.2|2605.7|2610.4|2606.9|2610.9|2607.4|2609|2605.5|134
1619736900000|2021-04-29 22:55:00|2610.5|2607|2610.6|2607.1|2611.5|2608|2610|2606.5|114
1619737200000|2021-04-29 23:00:00|2610.7|2607.2|2610.9|2607.4|2611.9|2608.4|2609.9|2606.4|164
1619737500000|2021-04-29 23:05:00|2610.7|2607.2|2611.1|2607.6|2611.4|2608.7|2610|2606.5|103
1619737800000|2021-04-29 23:10:00|2611.2|2607.7|2612.1|2608.6|2612.4|2608.9|2610.6|2607.1|103
1619738100000|2021-04-29 23:15:00|2612|2608.5|2612.7|2609.2|2613.5|2610|2611.4|2607.9|156
1619738400000|2021-04-29 23:20:00|2612.8|2609.3|2612.8|2609.3|2613.3|2610.5|2611.7|2608.2|133
1619738700000|2021-04-29 23:25:00|2612.6|2609.1|2612.2|2608.7|2613.1|2609.6|2611.8|2608.3|141
1619739000000|2021-04-29 23:30:00|2612.4|2608.9|2610.4|2606.9|2612.7|2609.2|2610.1|2606.6|151
1619739300000|2021-04-29 23:35:00|2610.6|2607.1|2610.7|2607.2|2611.2|2608.3|2609.8|2606.3|192
1619739600000|2021-04-29 23:40:00|2610.9|2607.4|2610.2|2606.7|2611.2|2607.7|2608.1|2605|188
1619739900000|2021-04-29 23:45:00|2610.1|2606.6|2611|2607.5|2611.2|2608.2|2609.9|2606.4|170
1619740200000|2021-04-29 23:50:00|2610.9|2607.4|2611|2607.5|2611.3|2608.3|2609.6|2606.7|169
1619740500000|2021-04-29 23:55:00|2610.9|2607.4|2612.3|2608.8|2612.5|2609.7|2610.7|2607.2|135
1619740800000|2021-04-30 00:00:00|2612.2|2608.7|2609.2|2605.7|2612.3|2608.8|2608.8|2605.3|384
1619741100000|2021-04-30 00:05:00|2609.3|2605.8|2606.8|2603.3|2609.4|2606.5|2606.6|2603.3|332
1619741400000|2021-04-30 00:10:00|2607.1|2603.6|2608.4|2604.9|2608.7|2605.2|2605.9|2602.4|305
1619741700000|2021-04-30 00:15:00|2608.6|2605.1|2605.8|2602.3|2608.6|2605.1|2605.7|2602.2|224
1619742000000|2021-04-30 00:20:00|2605.9|2602.4|2607.3|2603.8|2607.5|2604|2604.7|2601.2|247
1619742300000|2021-04-30 00:25:00|2607.4|2603.9|2608.6|2605.1|2608.9|2605.5|2606.9|2603.4|198
1619742600000|2021-04-30 00:30:00|2608|2606|2608|2604.5|2608.9|2606|2607|2603.5|249
1619742900000|2021-04-30 00:35:00|2608.4|2604.9|2607.2|2603.7|2608.8|2605.3|2605.9|2602.4|220
1619743200000|2021-04-30 00:40:00|2607.4|2603.9|2606.3|2602.8|2607.5|2604|2604.1|2600.6|382
1619743500000|2021-04-30 00:45:00|2606.4|2602.9|2606.7|2603.2|2607.3|2603.8|2605.8|2602.3|262
1619743800000|2021-04-30 00:50:00|2606.3|2602.8|2607|2603.5|2608.1|2604.6|2604.8|2601.3|374
1619744100000|2021-04-30 00:55:00|2607.2|2603.7|2607.8|2604.3|2607.9|2604.4|2605.7|2602.2|407
1619744400000|2021-04-30 01:00:00|2607.9|2604.4|2597.9|2594.4|2608.2|2604.7|2596.7|2593.2|949
1619744700000|2021-04-30 01:05:00|2598|2594.5|2596.5|2593|2600.1|2596.6|2595.5|2592|636
1619745000000|2021-04-30 01:10:00|2596.6|2593.1|2595.9|2592.4|2597.4|2593.9|2592.8|2589.3|668
1619745300000|2021-04-30 01:15:00|2596|2592.5|2598|2594.5|2598.4|2594.9|2593.9|2590.4|556
1619745600000|2021-04-30 01:20:00|2597.9|2594.4|2597.9|2594.4|2598.9|2595.4|2596|2592.5|444
1619745900000|2021-04-30 01:25:00|2597.8|2594.3|2594.9|2591.4|2598.5|2595|2594.6|2591.1|577
1619746200000|2021-04-30 01:30:00|2595|2591.5|2592.7|2589.2|2595|2591.5|2590.9|2587.4|647
1619746500000|2021-04-30 01:35:00|2592.6|2589.1|2597.5|2594|2597.9|2594.4|2591.7|2588.2|498
1619746800000|2021-04-30 01:40:00|2597.6|2594.1|2593.8|2590.3|2597.6|2594.4|2593.6|2590.1|466
1619747100000|2021-04-30 01:45:00|2593.6|2590.1|2595.5|2592|2596.3|2592.8|2593.4|2589.9|498
1619747400000|2021-04-30 01:50:00|2595.6|2592.1|2592.6|2589.1|2595.7|2592.2|2590|2586.5|675
1619747700000|2021-04-30 01:55:00|2592.5|2589|2592.9|2589.4|2596.2|2592.7|2591.9|2588.4|330
1619748000000|2021-04-30 02:00:00|2593|2589.5|2593.5|2590|2594.2|2590.7|2589.6|2586.1|470
1619748300000|2021-04-30 02:05:00|2593.3|2589.8|2593.5|2590|2595.8|2592.3|2591.2|2588.4|497
1619748600000|2021-04-30 02:10:00|2593.3|2589.8|2591.9|2588.4|2593.7|2590.2|2591.2|2587.7|267
1619748900000|2021-04-30 02:15:00|2592.1|2588.6|2593.9|2590.4|2594.2|2590.7|2591.6|2588.1|198
1619749200000|2021-04-30 02:20:00|2594.1|2590.6|2596.3|2592.8|2596.4|2592.9|2592.9|2589.4|222
1619749500000|2021-04-30 02:25:00|2596.5|2593|2593.2|2589.7|2597.2|2593.7|2592.3|2589.6|325
1619749800000|2021-04-30 02:30:00|2593.1|2589.6|2594.4|2590.9|2595.5|2592|2590.8|2587.3|449
1619750100000|2021-04-30 02:35:00|2594.8|2591.3|2595|2591.5|2595.8|2592.3|2592.8|2589.4|318
1619750400000|2021-04-30 02:40:00|2594.8|2591.3|2594.2|2590.7|2596.4|2592.9|2593.5|2590.1|315
1619750700000|2021-04-30 02:45:00|2594.1|2590.6|2594.7|2591.2|2594.8|2591.3|2592.7|2589.2|341
1619751000000|2021-04-30 02:50:00|2594.8|2591.3|2596.4|2592.9|2597|2593.5|2594.2|2590.7|348
1619751300000|2021-04-30 02:55:00|2596.3|2592.8|2593.9|2590.4|2597.1|2593.6|2593.7|2590.2|391
1619751600000|2021-04-30 03:00:00|2594|2590.5|2591.9|2588.4|2594|2590.5|2590.2|2586.7|480
1619751900000|2021-04-30 03:05:00|2592|2588.5|2593.2|2589.7|2593.7|2590.2|2591.3|2587.8|357
1619752200000|2021-04-30 03:10:00|2593.3|2589.8|2591.7|2588.2|2593.5|2590|2590.8|2587.3|265
1619752500000|2021-04-30 03:15:00|2591.9|2588.4|2591.4|2587.9|2594.5|2591|2590.5|2587.7|271
1619752800000|2021-04-30 03:20:00|2591.3|2587.8|2590.8|2587.3|2592.8|2589.3|2589.8|2586.3|311
1619753100000|2021-04-30 03:25:00|2590.7|2587.2|2591|2587.5|2591.9|2588.4|2589.4|2585.9|333
1619753400000|2021-04-30 03:30:00|2591.2|2587.7|2591.8|2588.3|2592|2588.5|2590.6|2587.1|151
1619753700000|2021-04-30 03:35:00|2591.9|2588.4|2592|2588.5|2592.1|2588.6|2591.2|2587.7|105
1619754000000|2021-04-30 03:40:00|2591.9|2588.4|2594.5|2591|2594.8|2591.3|2591.8|2588.3|109
1619754300000|2021-04-30 03:45:00|2594.6|2591.1|2594.7|2591.2|2595.3|2591.8|2593.4|2590.6|167
1619754600000|2021-04-30 03:50:00|2594.6|2591.1|2594.9|2591.4|2595.2|2592.4|2593.9|2591.1|126
1619754900000|2021-04-30 03:55:00|2594.8|2591.3|2594|2590.5|2595.4|2592.5|2593.7|2590.2|96
1619755200000|2021-04-30 04:00:00|2593.8|2590.3|2595.1|2591.6|2595.3|2592.1|2593.7|2590.2|187
1619755500000|2021-04-30 04:05:00|2595.2|2591.7|2596.7|2593.2|2597.1|2593.6|2595.2|2591.7|126
1619755800000|2021-04-30 04:10:00|2596.5|2593|2598|2594.5|2598.2|2594.7|2596.5|2593|142
1619756100000|2021-04-30 04:15:00|2598.1|2594.6|2598.5|2595|2598.5|2595|2596.5|2593.7|140
1619756400000|2021-04-30 04:20:00|2598.4|2594.9|2597|2593.5|2599.4|2595.9|2596.9|2593.4|126
1619756700000|2021-04-30 04:25:00|2597.1|2593.6|2596.1|2592.6|2597.1|2593.6|2594.4|2590.9|185
1619757000000|2021-04-30 04:30:00|2596|2592.5|2600|2596.5|2600.5|2597|2594.2|2590.7|384
1619757300000|2021-04-30 04:35:00|2600.2|2596.7|2603.5|2600|2605.5|2602|2599.6|2596.1|393
1619757600000|2021-04-30 04:40:00|2602.9|2599.4|2601.5|2598|2605.8|2602.3|2601.1|2597.6|349
1619757900000|2021-04-30 04:45:00|2601.6|2598.1|2597.4|2593.9|2601.7|2598.2|2597|2593.5|327
1619758200000|2021-04-30 04:50:00|2597.1|2593.6|2597.8|2594.3|2597.9|2594.4|2595.9|2592.4|255
1619758500000|2021-04-30 04:55:00|2597.6|2594.1|2596.4|2592.9|2597.9|2594.4|2595.9|2592.5|196
1619758800000|2021-04-30 05:00:00|2596.5|2593|2595.4|2591.9|2597.3|2593.8|2594.6|2591.1|260
1619759100000|2021-04-30 05:05:00|2595.6|2592.1|2595.5|2592|2596.1|2593|2594|2590.5|297
1619759400000|2021-04-30 05:10:00|2595.4|2591.9|2595.4|2591.9|2597|2594.6|2594.9|2591.4|290
1619759700000|2021-04-30 05:15:00|2595.3|2591.8|2596.3|2592.8|2596.7|2593.2|2594.2|2590.7|309
1619760000000|2021-04-30 05:20:00|2596.4|2592.9|2593.6|2590.1|2596.4|2592.9|2593.4|2589.9|257
1619760300000|2021-04-30 05:25:00|2593.9|2590.4|2593.3|2589.8|2594.1|2590.6|2592.4|2588.9|261
1619760600000|2021-04-30 05:30:00|2593.2|2589.7|2590.2|2586.7|2593.3|2589.8|2588.7|2585.6|626
1619760900000|2021-04-30 05:35:00|2590.1|2586.6|2592.4|2588.9|2593.1|2589.6|2590.1|2586.6|436
1619761200000|2021-04-30 05:40:00|2592.3|2588.8|2590.7|2587.2|2593.4|2589.9|2590.2|2586.7|471
1619761500000|2021-04-30 05:45:00|2590.6|2587.1|2591.8|2588.3|2592.5|2589|2588.9|2586.1|544
1619761800000|2021-04-30 05:50:00|2591.9|2588.4|2594.2|2590.7|2594.7|2591.2|2591.5|2588|405
1619762100000|2021-04-30 05:55:00|2594|2590.5|2594.6|2591.1|2595.1|2591.6|2592.1|2588.6|440
1619762400000|2021-04-30 06:00:00|2594.7|2591.2|2597.9|2594.4|2598.2|2594.7|2592.8|2589.3|553
1619762700000|2021-04-30 06:05:00|2598|2594.5|2594.9|2591.4|2598.4|2594.9|2594.8|2591.3|527
1619763000000|2021-04-30 06:10:00|2594.7|2591.2|2592.4|2588.9|2596.2|2592.7|2592.4|2588.9|474
1619763300000|2021-04-30 06:15:00|2592.5|2589|2593.4|2589.9|2595.2|2591.7|2592.4|2588.9|441
1619763600000|2021-04-30 06:20:00|2593.5|2590|2595.3|2591.8|2597.1|2593.6|2593.4|2589.9|471
1619763900000|2021-04-30 06:25:00|2595|2591.5|2595.6|2592.1|2597.8|2594.3|2594.8|2591.3|462
1619764200000|2021-04-30 06:30:00|2595.8|2592.3|2599.5|2596|2600.4|2596.9|2595.1|2591.6|511
1619764500000|2021-04-30 06:35:00|2599.2|2595.7|2599.7|2596.2|2600.2|2596.7|2597.1|2593.6|382
1619764800000|2021-04-30 06:40:00|2599.8|2596.3|2600.1|2596.6|2600.5|2597|2598.3|2594.8|391
1619765100000|2021-04-30 06:45:00|2600.7|2597.2|2600.3|2596.8|2601.5|2598.4|2599.7|2596.2|400
1619765400000|2021-04-30 06:50:00|2600.1|2596.6|2600.1|2596.6|2601.4|2598.1|2599.9|2596.4|385
1619765700000|2021-04-30 06:55:00|2600.2|2596.7|2595.1|2593.1|2601|2597.5|2594.8|2591.3|601
1619766000000|2021-04-30 07:00:00|2595.2|2591.7|2595.4|2591.9|2598.2|2594.7|2594.1|2590.6|442
1619766300000|2021-04-30 07:05:00|2595.5|2592|2595.4|2591.9|2596.4|2593|2594.1|2590.6|571
1619766600000|2021-04-30 07:10:00|2595.2|2591.7|2597.5|2594|2598.2|2594.7|2595.2|2591.7|465
1619766900000|2021-04-30 07:15:00|2597.6|2594.1|2601|2597.5|2601.5|2598|2596.9|2593.4|505
1619767200000|2021-04-30 07:20:00|2600.9|2597.4|2598.9|2595.4|2601|2597.5|2597.7|2594.2|348
1619767500000|2021-04-30 07:25:00|2599|2595.5|2597|2593.5|2599.3|2595.8|2596.5|2593|357
1619767800000|2021-04-30 07:30:00|2597.1|2593.6|2598.7|2595.2|2599|2595.5|2595.9|2592.4|432
1619768100000|2021-04-30 07:35:00|2599|2595.5|2595.7|2592.2|2599|2595.5|2595.1|2591.6|332
1619768400000|2021-04-30 07:40:00|2595.6|2592.1|2594.1|2590.6|2597.5|2594|2593.9|2590.4|335
1619768700000|2021-04-30 07:45:00|2594|2590.5|2591.9|2588.4|2594.1|2590.6|2591.3|2588.1|469
1619769000000|2021-04-30 07:50:00|2592|2588.5|2593.1|2589.6|2594.4|2590.9|2591.5|2588|419
1619769300000|2021-04-30 07:55:00|2593.2|2589.7|2593.7|2590.2|2594.7|2591.2|2592.1|2588.6|382
1619769600000|2021-04-30 08:00:00|2593.6|2590.1|2594.5|2591|2594.7|2591.2|2590.9|2587.4|520
1619769900000|2021-04-30 08:05:00|2594.6|2591.1|2595.7|2592.2|2595.8|2592.3|2593.3|2589.8|403
1619770200000|2021-04-30 08:10:00|2595.6|2592.1|2597.1|2593.6|2598.4|2594.9|2595.5|2592|428
1619770500000|2021-04-30 08:15:00|2597.2|2593.7|2597.9|2595.9|2599|2595.9|2595.5|2592|386
1619770800000|2021-04-30 08:20:00|2599.1|2595.6|2599.9|2596.4|2600.5|2597|2598.7|2595.2|397
1619771100000|2021-04-30 08:25:00|2599.8|2596.3|2602.3|2598.8|2602.8|2599.3|2599.6|2596.1|430
1619771400000|2021-04-30 08:30:00|2602.1|2598.6|2600.1|2596.6|2602.5|2599|2599.7|2596.2|375
1619771700000|2021-04-30 08:35:00|2599.9|2596.4|2598.2|2594.7|2600.3|2596.8|2596.7|2593.6|439
1619772000000|2021-04-30 08:40:00|2598.7|2595.2|2600.5|2597|2600.9|2597.4|2598.2|2594.7|365
1619772300000|2021-04-30 08:45:00|2600.7|2597.2|2599.3|2595.8|2601.6|2598.1|2599.1|2595.6|405
1619772600000|2021-04-30 08:50:00|2599.2|2595.7|2601.4|2597.9|2602|2598.5|2599.2|2595.7|379
1619772900000|2021-04-30 08:55:00|2601.3|2597.8|2599.4|2595.9|2601.5|2598|2598.5|2595|292
1619773200000|2021-04-30 09:00:00|2599.7|2596.2|2598.5|2595|2600|2596.5|2598.3|2594.8|373
1619773500000|2021-04-30 09:05:00|2598.6|2595.1|2599.6|2596.1|2601.2|2597.7|2598.3|2594.8|394
1619773800000|2021-04-30 09:10:00|2599.7|2596.2|2598.6|2595.1|2601|2597.5|2597|2593.5|395
1619774100000|2021-04-30 09:15:00|2598.8|2595.3|2596.9|2593.4|2600.1|2596.6|2596.7|2593.2|322
1619774400000|2021-04-30 09:20:00|2596.8|2593.3|2597.9|2594.4|2598.4|2594.9|2595.7|2592.2|402
1619774700000|2021-04-30 09:25:00|2597.8|2594.3|2597.1|2593.6|2598.6|2595.1|2596.1|2592.6|394
1619775000000|2021-04-30 09:30:00|2597.2|2593.7|2594.9|2591.4|2597.4|2593.9|2594.8|2591.3|202
1619775300000|2021-04-30 09:35:00|2594.8|2591.3|2594.7|2591.2|2595.6|2592.5|2593.6|2590.8|294
1619775600000|2021-04-30 09:40:00|2594.6|2591.1|2595.6|2592.1|2595.8|2592.3|2592.7|2589.9|416
1619775900000|2021-04-30 09:45:00|2595.7|2592.2|2596.1|2592.6|2596.8|2593.6|2594.6|2591.1|321
1619776200000|2021-04-30 09:50:00|2596.3|2592.8|2595.4|2591.9|2596.4|2593.3|2594.4|2591.4|411
1619776500000|2021-04-30 09:55:00|2595.5|2592|2593.6|2590.1|2596|2592.9|2593|2589.5|417
1619776800000|2021-04-30 10:00:00|2593.7|2590.2|2592.8|2589.3|2594.4|2590.9|2592.2|2589.1|375
1619777100000|2021-04-30 10:05:00|2592.7|2589.2|2593|2589.5|2593.9|2590.4|2591.6|2588.1|401
1619777400000|2021-04-30 10:10:00|2593.1|2589.6|2592.9|2589.4|2593.8|2590.3|2592|2588.5|424
1619777700000|2021-04-30 10:15:00|2592.5|2589|2591.7|2588.2|2593.9|2590.4|2591.5|2588|442
1619778000000|2021-04-30 10:20:00|2591.8|2588.3|2591.7|2588.2|2592.4|2588.9|2590.1|2586.7|330
1619778300000|2021-04-30 10:25:00|2592.1|2588.6|2593.7|2590.2|2594.3|2590.8|2591.9|2588.4|250
1619778600000|2021-04-30 10:30:00|2593.8|2590.3|2595.6|2592.1|2595.8|2592.9|2593.1|2589.6|275
1619778900000|2021-04-30 10:35:00|2595.7|2592.2|2595.8|2592.3|2598.6|2595.5|2595.6|2592.1|277
1619779200000|2021-04-30 10:40:00|2595.6|2592.1|2594.9|2591.4|2596|2592.5|2593.7|2590.3|330
1619779500000|2021-04-30 10:45:00|2594.8|2591.3|2595.8|2592.3|2595.8|2592.3|2593.7|2590.2|416
1619779800000|2021-04-30 10:50:00|2595.7|2592.2|2596.5|2593|2597.3|2594.1|2594.5|2591|378
1619780100000|2021-04-30 10:55:00|2596.6|2593.1|2598|2594.5|2598.7|2595.9|2596.1|2592.6|360
1619780400000|2021-04-30 11:00:00|2598.1|2594.6|2592.6|2589.1|2598.6|2595.1|2592.2|2588.7|519
1619780700000|2021-04-30 11:05:00|2592.5|2589|2594.2|2590.7|2594.4|2591.4|2592.5|2589|351
1619781000000|2021-04-30 11:10:00|2594.4|2590.9|2596|2592.5|2597.7|2595|2593.7|2590.3|437
1619781300000|2021-04-30 11:15:00|2595.8|2592.3|2600.4|2596.9|2600.5|2597|2595.6|2592.1|369
1619781600000|2021-04-30 11:20:00|2600.3|2596.8|2601.3|2597.8|2602.3|2598.8|2599.3|2596|307
1619781900000|2021-04-30 11:25:00|2601.2|2597.7|2602|2598.5|2602.3|2598.8|2600|2596.6|377
1619782200000|2021-04-30 11:30:00|2600.9|2598.9|2598.9|2595.4|2602.2|2599.3|2598.2|2595.2|377
1619782500000|2021-04-30 11:35:00|2599|2595.5|2599.9|2596.4|2601.9|2598.4|2598.1|2595.1|353
1619782800000|2021-04-30 11:40:00|2600|2596.5|2601.1|2599.1|2602.1|2599.6|2599.2|2596.5|391
1619783100000|2021-04-30 11:45:00|2601.2|2599.2|2600.6|2597.1|2602.4|2599.9|2599|2595.7|423
1619783400000|2021-04-30 11:50:00|2600.8|2597.3|2599|2595.5|2600.8|2597.3|2598.1|2594.6|395
1619783700000|2021-04-30 11:55:00|2599.1|2595.6|2600.9|2597.4|2601.6|2598.1|2596.8|2593.3|511
1619784000000|2021-04-30 12:00:00|2601.2|2597.7|2599.1|2595.6|2602.2|2598.7|2597.8|2594.8|489
1619784300000|2021-04-30 12:05:00|2599|2595.5|2595.6|2592.1|2599.1|2595.6|2594.8|2591.7|434
1619784600000|2021-04-30 12:10:00|2595.9|2592.4|2594.2|2590.7|2596.2|2593.1|2593.9|2590.6|523
1619784900000|2021-04-30 12:15:00|2594.3|2590.8|2592.5|2589|2596.6|2593.2|2589.5|2586.6|661
1619785200000|2021-04-30 12:20:00|2592.3|2588.8|2595.4|2591.9|2595.6|2592.6|2592.3|2588.8|509
1619785500000|2021-04-30 12:25:00|2595.6|2592.1|2600.2|2596.7|2602.3|2599.5|2595.4|2591.9|421
1619785800000|2021-04-30 12:30:00|2600.3|2596.8|2595.4|2591.9|2600.7|2597.2|2591.3|2587.8|681
1619786100000|2021-04-30 12:35:00|2595.5|2592|2605.7|2602.2|2607.4|2604.2|2594.4|2591.6|822
1619786400000|2021-04-30 12:40:00|2605.6|2602.1|2607.6|2604.1|2608.4|2604.9|2604.2|2600.7|584
1619786700000|2021-04-30 12:45:00|2607.3|2603.8|2612.3|2608.8|2616.4|2613.3|2606.2|2602.7|557
1619787000000|2021-04-30 12:50:00|2612.4|2608.9|2611.7|2608.2|2616.4|2613.6|2610|2606.5|563
1619787300000|2021-04-30 12:55:00|2611.8|2608.3|2616.3|2614.3|2617.2|2614.5|2609.9|2606.4|642
1619787600000|2021-04-30 13:00:00|2616.4|2614.4|2619.7|2617.7|2621.4|2618.4|2616.4|2613.4|813
1619787900000|2021-04-30 13:05:00|2619.9|2617.9|2618.1|2614.6|2620.8|2618.2|2617.2|2614.4|681
1619788200000|2021-04-30 13:10:00|2618|2614.5|2618.4|2614.9|2620.4|2617.4|2614.6|2611.4|648
1619788500000|2021-04-30 13:15:00|2618.6|2615.1|2617.4|2615.4|2619.9|2616.8|2615|2612.2|597
1619788800000|2021-04-30 13:20:00|2617.5|2615.5|2614.9|2612.9|2618.5|2615.8|2613.9|2611.4|566
1619789100000|2021-04-30 13:25:00|2615|2613|2610.3|2608.3|2615.5|2613|2610|2606.8|425
1619789400000|2021-04-30 13:30:00|2611|2609|2611.2|2607.7|2612.1|2609|2606.5|2603.3|686
1619789700000|2021-04-30 13:35:00|2611|2607.5|2614.7|2611.2|2616.2|2612.7|2609.2|2606|575
1619790000000|2021-04-30 13:40:00|2615|2611.5|2609|2605.5|2616.6|2613.2|2608.3|2605|630
1619790300000|2021-04-30 13:45:00|2609.1|2605.6|2605.6|2602.1|2617.5|2614|2604.8|2601.3|771
1619790600000|2021-04-30 13:50:00|2605.7|2602.2|2609|2605.5|2609.5|2606|2603.2|2599.9|728
1619790900000|2021-04-30 13:55:00|2608.8|2605.3|2610.9|2607.4|2611.8|2608.3|2606.9|2603.4|438
1619791200000|2021-04-30 14:00:00|2611|2607.5|2604|2600.5|2612.9|2609.4|2604|2600.5|699
1619791500000|2021-04-30 14:05:00|2604.1|2600.6|2607.6|2604.1|2608.3|2604.8|2598.8|2595.3|659
1619791800000|2021-04-30 14:10:00|2607.9|2604.4|2604.1|2600.6|2608|2604.9|2603.1|2600.1|558
1619792100000|2021-04-30 14:15:00|2604.2|2600.7|2607|2603.5|2609.8|2606.8|2603.3|2600.5|585
1619792400000|2021-04-30 14:20:00|2607.1|2603.6|2610.5|2607|2611.3|2607.8|2606.5|2603|563
1619792700000|2021-04-30 14:25:00|2610.7|2607.2|2612.4|2608.9|2614|2611.3|2610.3|2606.8|536
1619793000000|2021-04-30 14:30:00|2612.3|2608.8|2613.8|2611.8|2615.8|2613.1|2611.2|2608.3|488
1619793300000|2021-04-30 14:35:00|2614.8|2611.3|2613.2|2611.2|2616.2|2613.4|2612.4|2609.6|540
1619793600000|2021-04-30 14:40:00|2613.1|2611.1|2614.6|2611.1|2614.7|2611.8|2611.1|2608.2|508
1619793900000|2021-04-30 14:45:00|2614.5|2611|2614.5|2612.5|2615.7|2612.5|2610.9|2608.3|516
1619794200000|2021-04-30 14:50:00|2614.6|2612.6|2611|2607.5|2615.3|2612.6|2608.9|2605.4|589
1619794500000|2021-04-30 14:55:00|2611.1|2607.6|2609.6|2606.1|2612.5|2609.8|2608.1|2605.1|682
1619794800000|2021-04-30 15:00:00|2609.7|2606.2|2607|2603.5|2612.1|2609|2602.8|2599.3|595
1619795100000|2021-04-30 15:05:00|2606.6|2603.1|2607.5|2604|2608.5|2605.5|2601.4|2597.9|545
1619795400000|2021-04-30 15:10:00|2606.8|2604.8|2607.4|2603.9|2609.4|2606.6|2605.2|2602.1|586
1619795700000|2021-04-30 15:15:00|2607.5|2604|2598.4|2594.9|2607.6|2604.1|2597.2|2593.7|566
1619796000000|2021-04-30 15:20:00|2598.5|2595|2596.8|2593.3|2598.5|2595|2594.8|2591.8|475
1619796300000|2021-04-30 15:25:00|2596.7|2593.2|2596.5|2593|2598.1|2594.6|2594.7|2591.8|508
1619796600000|2021-04-30 15:30:00|2596.3|2592.8|2593.8|2590.3|2597.3|2593.8|2591.8|2588.3|453
1619796900000|2021-04-30 15:35:00|2593.7|2590.2|2593.9|2590.4|2594.2|2591.4|2591.6|2588.1|421
1619797200000|2021-04-30 15:40:00|2593.8|2590.3|2596.7|2593.2|2596.7|2593.9|2591.4|2588.7|341
1619797500000|2021-04-30 15:45:00|2595.4|2593.4|2593.6|2590.1|2596|2593.4|2592.3|2589.2|355
1619797800000|2021-04-30 15:50:00|2593.8|2590.3|2592.6|2589.1|2594.7|2592.1|2590.9|2587.8|367
1619798100000|2021-04-30 15:55:00|2592.5|2589|2592.9|2590.9|2594|2591.2|2590.6|2587.8|387
1619798400000|2021-04-30 16:00:00|2592.8|2590.8|2590.6|2588.6|2595.3|2592.8|2590.2|2587.6|253
1619798700000|2021-04-30 16:05:00|2590.7|2588.7|2592.3|2590.3|2593|2590.4|2590.2|2587.6|266
1619799000000|2021-04-30 16:10:00|2593|2589.5|2591.4|2589.4|2593|2590.5|2590.8|2588.3|219
1619799300000|2021-04-30 16:15:00|2591.2|2589.2|2594.2|2592.2|2595.6|2592.8|2590.2|2588.2|342
1619799600000|2021-04-30 16:20:00|2594|2592|2589.7|2587.7|2596.3|2593.5|2589.6|2587.2|339
1619799900000|2021-04-30 16:25:00|2589.3|2587.3|2591.2|2589.2|2593.2|2590|2588.1|2585.8|487
1619800200000|2021-04-30 16:30:00|2591.1|2589.1|2588.7|2586.7|2592|2589.3|2588.4|2585.8|494
1619800500000|2021-04-30 16:35:00|2588.9|2586.9|2592|2588.5|2592.5|2589.8|2588.7|2586|373
1619800800000|2021-04-30 16:40:00|2592.1|2588.6|2590.5|2587|2592.2|2589.4|2588.6|2586.2|372
1619801100000|2021-04-30 16:45:00|2590.9|2587.4|2590.4|2588.4|2591.2|2588.5|2588.6|2586.2|323
1619801400000|2021-04-30 16:50:00|2590.3|2588.3|2589.9|2587.9|2591.1|2588.4|2589.6|2586.9|256
1619801700000|2021-04-30 16:55:00|2590.1|2588.1|2591.5|2589.5|2592.7|2589.7|2587.2|2585.2|315
1619802000000|2021-04-30 17:00:00|2591.4|2589.4|2590.4|2588.4|2592.7|2590.4|2588.8|2586.1|342
1619802300000|2021-04-30 17:05:00|2590.2|2588.2|2590.9|2587.4|2591.4|2588.7|2588.8|2586.1|222
1619802600000|2021-04-30 17:10:00|2591|2587.5|2588.2|2584.7|2591|2588.4|2587.1|2584.6|359
1619802900000|2021-04-30 17:15:00|2588.4|2584.9|2586|2584|2589.6|2587|2584.9|2582.3|370
1619803200000|2021-04-30 17:20:00|2586.1|2584.1|2582.9|2580.9|2588.9|2585.9|2581.4|2578.3|429
1619803500000|2021-04-30 17:25:00|2583|2579.5|2587.7|2584.2|2587.9|2584.5|2583|2579.5|377
1619803800000|2021-04-30 17:30:00|2587.8|2584.3|2589.6|2586.1|2590.3|2586.8|2586.4|2582.9|314
1619804100000|2021-04-30 17:35:00|2589.7|2586.2|2590.6|2587.1|2591.2|2588|2589.6|2586.1|199
1619804400000|2021-04-30 17:40:00|2590.5|2587|2591.2|2587.7|2591.4|2588.7|2589.6|2586.1|131
1619804700000|2021-04-30 17:45:00|2591.1|2587.6|2590.8|2588.8|2592|2589.4|2588.9|2586.2|220
1619805000000|2021-04-30 17:50:00|2591.4|2587.9|2589.8|2587.8|2591.6|2588.8|2589|2586.2|273
1619805300000|2021-04-30 17:55:00|2589.7|2587.7|2591.2|2587.7|2591.4|2588.5|2587.8|2585.1|225
1619805600000|2021-04-30 18:00:00|2591.3|2587.8|2591.1|2587.6|2593.4|2590.5|2590.5|2587|285
1619805900000|2021-04-30 18:05:00|2591.4|2587.9|2591.2|2587.7|2592.6|2589.1|2590.5|2587|226
1619806200000|2021-04-30 18:10:00|2591.3|2587.8|2592.8|2589.3|2592.8|2589.3|2590.2|2586.7|184
1619806500000|2021-04-30 18:15:00|2592.7|2589.2|2591.9|2588.4|2593|2589.5|2590.5|2587|155
1619806800000|2021-04-30 18:20:00|2592|2588.5|2591.3|2587.8|2592.8|2589.7|2590.7|2587.2|209
1619807100000|2021-04-30 18:25:00|2591.1|2589.1|2591.7|2588.2|2592.7|2589.2|2590.6|2587.7|183
1619807400000|2021-04-30 18:30:00|2591.6|2588.1|2591.3|2587.8|2592.5|2589.8|2590.1|2587.2|215
1619807700000|2021-04-30 18:35:00|2591.4|2587.9|2589.8|2586.3|2591.8|2589.1|2589.4|2585.9|158
1619808000000|2021-04-30 18:40:00|2589.9|2586.4|2593.5|2590|2593.6|2591|2589.6|2586.2|237
1619808300000|2021-04-30 18:45:00|2593.6|2590.1|2589.8|2586.3|2593.7|2590.2|2589.3|2585.8|226
1619808600000|2021-04-30 18:50:00|2589.7|2586.2|2587.3|2583.8|2590.5|2587|2586.6|2583.5|196
1619808900000|2021-04-30 18:55:00|2587.4|2583.9|2588.2|2584.7|2589.8|2586.3|2585.9|2582.4|306
1619809200000|2021-04-30 19:00:00|2588.6|2585.1|2588.2|2584.7|2591.2|2587.7|2587|2584.2|349
1619809500000|2021-04-30 19:05:00|2588.3|2584.8|2588.7|2585.2|2590.1|2586.6|2587.7|2584.3|387
1619809800000|2021-04-30 19:10:00|2588.8|2585.3|2586.6|2583.1|2589.3|2585.9|2586.4|2583.1|360
1619810100000|2021-04-30 19:15:00|2586.4|2582.9|2586.7|2583.2|2587.3|2583.9|2585.1|2581.9|308
1619810400000|2021-04-30 19:20:00|2586.8|2583.3|2586.7|2583.2|2588.8|2585.3|2585.5|2582.5|385
1619810700000|2021-04-30 19:25:00|2586.8|2583.3|2587|2585|2587.8|2585.1|2585.7|2582.2|292
1619811000000|2021-04-30 19:30:00|2586.8|2583.5|2587|2583.5|2587.8|2584.6|2585.4|2582.2|346
1619811300000|2021-04-30 19:35:00|2587.4|2583.9|2590|2586.5|2590.4|2587.4|2586.9|2583.4|295
1619811600000|2021-04-30 19:40:00|2589.7|2586.2|2587.8|2584.3|2589.7|2586.2|2586.4|2583.7|326
1619811900000|2021-04-30 19:45:00|2587.5|2584|2588.5|2585|2589.4|2585.9|2585.6|2582.5|400
1619812200000|2021-04-30 19:50:00|2587.9|2584.4|2589|2585.5|2589.6|2586.1|2587|2583.7|453
1619812500000|2021-04-30 19:55:00|2589.1|2585.6|2588.8|2585.3|2591|2587.6|2587.6|2584.1|550
1619812800000|2021-04-30 20:00:00|2588.7|2585.2|2588.9|2585.4|2589.1|2585.8|2587.5|2584.1|259
1619813100000|2021-04-30 20:05:00|2589|2585.5|2587.5|2584|2589.1|2585.6|2586.6|2583.1|175
1619813400000|2021-04-30 20:10:00|2587.6|2584.1|2587.9|2584.4|2588.3|2584.9|2586.9|2583.5|85
1619813700000|2021-04-30 20:15:00|2587.6|2584.1|2587.9|2584.4|2589.2|2585.7|2587.4|2583.9|100
1619814000000|2021-04-30 20:20:00|2588.5|2585|2590.7|2587.2|2591.8|2587.9|2588.2|2584.7|110
1619814300000|2021-04-30 20:25:00|2590.8|2587.3|2590.4|2586.9|2592.7|2589.2|2590.2|2586.6|130
1619814600000|2021-04-30 20:30:00|2590.3|2586.8|2590.2|2586.7|2592.5|2589|2589.6|2586.1|136
1619814900000|2021-04-30 20:35:00|2590.3|2586.8|2590.2|2586.7|2591.9|2588.4|2589.9|2586.4|109
1619815200000|2021-04-30 20:40:00|2590.3|2586.8|2590.5|2587|2591.6|2588.1|2589.5|2586|94
1619815500000|2021-04-30 20:45:00|2590.8|2587.3|2590.4|2586.9|2591.6|2588.1|2589.2|2586.2|113
1619815800000|2021-04-30 20:50:00|2590.3|2586.8|2592.2|2588.7|2592.3|2588.8|2589.9|2586.4|122
1619816100000|2021-04-30 20:55:00|2592.3|2588.8|2596.8|2584.8|2597.8|2590.2|2590.7|2584.7|198
1619992800000|2021-05-02 22:00:00|2591.8|2588.3|2588.5|2585|2591.8|2588.3|2587.4|2583.9|228
1619993100000|2021-05-02 22:05:00|2588.6|2585.1|2586.6|2583.1|2589.3|2585.8|2585.3|2581.8|139
1619993400000|2021-05-02 22:10:00|2586.4|2582.9|2587|2583.5|2588.8|2585.3|2586.3|2582.8|119
1619993700000|2021-05-02 22:15:00|2586.9|2583.4|2589.4|2585.9|2589.5|2586|2586.9|2583.4|111
1619994000000|2021-05-02 22:20:00|2589.3|2585.8|2588.6|2585.1|2589.4|2585.9|2588.5|2585|75
1619994300000|2021-05-02 22:25:00|2588.8|2585.3|2589.2|2585.7|2589.3|2585.8|2588.5|2585|81
1619994600000|2021-05-02 22:30:00|2589.1|2585.6|2589.6|2586.1|2590.3|2586.8|2589|2585.5|100
1619994900000|2021-05-02 22:35:00|2589.5|2586|2588.1|2584.6|2589.7|2586.2|2587.2|2583.7|114
1619995200000|2021-05-02 22:40:00|2588.3|2584.8|2588.6|2585.1|2589.3|2586.5|2588|2584.5|105
1619995500000|2021-05-02 22:45:00|2588.8|2585.3|2589.1|2585.6|2589.5|2586|2588|2584.5|78
1619995800000|2021-05-02 22:50:00|2589.2|2585.7|2588.2|2584.7|2589.2|2585.7|2587.6|2584.1|59
1619996100000|2021-05-02 22:55:00|2588.3|2584.8|2587.9|2584.4|2588.4|2584.9|2587.1|2583.6|89
1619996400000|2021-05-02 23:00:00|2587.8|2584.3|2589.7|2586.2|2590.2|2586.7|2586.9|2583.4|115
1619996700000|2021-05-02 23:05:00|2589.8|2586.3|2589.3|2585.8|2589.8|2587|2588.6|2585.1|111
1619997000000|2021-05-02 23:10:00|2589.4|2585.9|2590.4|2586.9|2591.5|2588|2589.3|2585.8|121
1619997300000|2021-05-02 23:15:00|2590.5|2587|2588.8|2585.3|2590.8|2587.3|2587.5|2584.4|120
1619997600000|2021-05-02 23:20:00|2588.7|2585.2|2589.1|2585.6|2589.9|2586.6|2588.6|2585.2|98
1619997900000|2021-05-02 23:25:00|2589|2585.5|2589.2|2585.7|2590.1|2586.6|2587.4|2584.4|109
1619998200000|2021-05-02 23:30:00|2589.1|2585.6|2588.3|2584.8|2589.2|2586|2587.3|2583.8|134
1619998500000|2021-05-02 23:35:00|2588.2|2584.7|2587.7|2584.2|2588.8|2585.3|2586.5|2583.9|83
1619998800000|2021-05-02 23:40:00|2587.8|2584.3|2587.8|2584.3|2588.3|2584.8|2587.5|2584|75
1619999100000|2021-05-02 23:45:00|2588.3|2584.8|2588.6|2585.1|2589.2|2585.7|2587.7|2584.7|68
1619999400000|2021-05-02 23:50:00|2588.5|2585|2588|2584.5|2588.8|2585.3|2587.2|2583.7|96
1619999700000|2021-05-02 23:55:00|2588.1|2584.6|2588.4|2584.9|2588.6|2585.1|2586.8|2583.3|130
1620000000000|2021-05-03 00:00:00|2588.3|2584.8|2584.6|2581.1|2588.4|2584.9|2583.6|2580.1|218
1620000300000|2021-05-03 00:05:00|2584.7|2581.2|2585.3|2581.8|2585.3|2581.8|2582.3|2578.8|205
1620000600000|2021-05-03 00:10:00|2585.1|2581.6|2588.7|2585.2|2589|2586.3|2584.8|2581.3|171
1620000900000|2021-05-03 00:15:00|2588.8|2585.3|2588.7|2585.2|2588.8|2585.3|2586.7|2583.2|187
1620001200000|2021-05-03 00:20:00|2588.4|2584.9|2589.6|2586.1|2590|2586.5|2588|2584.5|203
1620001500000|2021-05-03 00:25:00|2589.8|2586.3|2587.9|2584.4|2589.9|2586.4|2587.8|2584.3|139
1620001800000|2021-05-03 00:30:00|2587.8|2584.3|2589.4|2585.9|2590|2586.5|2587.8|2584.3|142
1620002100000|2021-05-03 00:35:00|2589.8|2586.3|2588.5|2585|2590.3|2586.8|2587.7|2584.2|177
1620002400000|2021-05-03 00:40:00|2588.3|2584.8|2591.7|2588.2|2592.2|2588.7|2588.3|2584.8|135
1620002700000|2021-05-03 00:45:00|2591.6|2588.1|2591.8|2588.3|2592|2588.5|2590.5|2587|190
1620003000000|2021-05-03 00:50:00|2591.7|2588.2|2593.1|2589.6|2593.4|2589.9|2591.5|2588|144
1620003300000|2021-05-03 00:55:00|2593.6|2590.1|2595.4|2591.9|2595.7|2592.2|2593.4|2589.9|184
1620003600000|2021-05-03 01:00:00|2595.3|2591.8|2594.8|2591.3|2596.7|2593.2|2594.1|2590.6|227
1620003900000|2021-05-03 01:05:00|2594.9|2591.4|2592.7|2589.2|2595|2591.5|2592.6|2589.1|178
1620004200000|2021-05-03 01:10:00|2592.5|2589|2593.3|2589.8|2595|2591.5|2592.5|2589|195
1620004500000|2021-05-03 01:15:00|2593|2589.5|2593.6|2590.1|2594.1|2590.6|2592|2588.5|164
1620004800000|2021-05-03 01:20:00|2593.5|2590|2592.3|2588.8|2593.8|2590.3|2591.4|2587.9|168
1620005100000|2021-05-03 01:25:00|2592.2|2588.7|2592.9|2589.4|2593.1|2589.6|2590.2|2586.7|146
1620005400000|2021-05-03 01:30:00|2592.8|2589.3|2594.8|2591.3|2594.9|2591.4|2592.8|2589.3|189
1620005700000|2021-05-03 01:35:00|2594.7|2591.2|2595.3|2591.8|2595.3|2591.8|2593.4|2589.9|187
1620006000000|2021-05-03 01:40:00|2595.4|2591.9|2595.9|2592.4|2596.1|2592.6|2594.2|2590.7|182
1620006300000|2021-05-03 01:45:00|2595.7|2592.2|2595.9|2592.4|2596.3|2592.8|2593.9|2590.4|231
1620006600000|2021-05-03 01:50:00|2596|2592.5|2597.9|2594.4|2598.1|2594.6|2595.9|2592.4|226
1620006900000|2021-05-03 01:55:00|2597.8|2594.3|2596.6|2593.1|2598.1|2594.6|2596.3|2592.8|216
1620007200000|2021-05-03 02:00:00|2596.9|2593.4|2597.2|2593.7|2598.3|2594.8|2596.8|2593.3|261
1620007500000|2021-05-03 02:05:00|2597.3|2593.8|2597|2593.5|2597.9|2594.4|2596.6|2593.1|239
1620007800000|2021-05-03 02:10:00|2597.1|2593.6|2596.3|2592.8|2597.1|2593.6|2594.8|2591.3|236
1620008100000|2021-05-03 02:15:00|2596.4|2592.9|2597.7|2594.2|2597.8|2594.3|2594.8|2591.3|254
1620008400000|2021-05-03 02:20:00|2597.8|2594.3|2598.1|2594.6|2599.1|2595.6|2597.5|2594|235
1620008700000|2021-05-03 02:25:00|2598.2|2594.7|2597.9|2594.4|2598.9|2595.4|2596.9|2593.4|168
1620009000000|2021-05-03 02:30:00|2598|2594.5|2597.4|2593.9|2598.8|2595.3|2596.8|2593.3|181
1620009300000|2021-05-03 02:35:00|2597.5|2594|2596.9|2593.4|2597.7|2594.2|2596.8|2593.3|164
1620009600000|2021-05-03 02:40:00|2597|2593.5|2598.8|2595.3|2598.9|2595.4|2596.8|2593.3|126
1620009900000|2021-05-03 02:45:00|2598.9|2595.4|2598.2|2594.7|2599.2|2595.7|2598|2594.5|165
1620010200000|2021-05-03 02:50:00|2598.3|2594.8|2597.5|2594|2598.7|2595.2|2597.3|2593.8|142
1620010500000|2021-05-03 02:55:00|2597.4|2593.9|2597.8|2594.3|2597.9|2594.4|2597.3|2593.8|149
1620010800000|2021-05-03 03:00:00|2598|2594.5|2600.2|2596.7|2600.5|2597|2597.6|2594.1|172
1620011100000|2021-05-03 03:05:00|2600.1|2596.6|2600.1|2596.6|2600.4|2596.9|2599.3|2595.8|145
1620011400000|2021-05-03 03:10:00|2600.2|2596.7|2602.1|2598.6|2603|2599.5|2600.2|2596.7|191
1620011700000|2021-05-03 03:15:00|2602.2|2598.7|2602.7|2599.2|2603.1|2599.6|2601|2597.5|153
1620012000000|2021-05-03 03:20:00|2602.9|2599.4|2601.8|2598.3|2603.4|2599.9|2601.4|2597.9|189
1620012300000|2021-05-03 03:25:00|2601.7|2598.2|2601.8|2598.3|2602.4|2598.9|2601.3|2597.8|138
1620012600000|2021-05-03 03:30:00|2601.7|2598.2|2601.7|2598.2|2602.5|2599|2601.5|2598|140
1620012900000|2021-05-03 03:35:00|2602|2598.5|2601.3|2597.8|2602|2598.5|2600.9|2597.4|148
1620013200000|2021-05-03 03:40:00|2601.2|2597.7|2603.6|2600.1|2603.8|2600.3|2601.1|2597.6|184
1620013500000|2021-05-03 03:45:00|2603.5|2600|2601.8|2598.3|2604.1|2600.6|2600.5|2597|181
1620013800000|2021-05-03 03:50:00|2601.7|2598.2|2603.2|2599.7|2604.5|2601|2601.7|2598.2|197
1620014100000|2021-05-03 03:55:00|2603.1|2599.6|2603.1|2599.6|2603.7|2600.2|2601.9|2598.4|230
1620014400000|2021-05-03 04:00:00|2603|2599.5|2602.4|2598.9|2603.5|2600|2601.2|2597.7|281
1620014700000|2021-05-03 04:05:00|2602.3|2598.8|2601.9|2598.4|2602.6|2599.1|2601.4|2597.9|181
1620015000000|2021-05-03 04:10:00|2601.8|2598.3|2603.9|2600.4|2604.1|2600.6|2601.4|2597.9|181
1620015300000|2021-05-03 04:15:00|2604|2600.5|2601.5|2598|2604|2600.5|2601.1|2597.6|164
1620015600000|2021-05-03 04:20:00|2601.4|2597.9|2601.3|2597.8|2602.4|2598.9|2600.4|2596.9|208
1620015900000|2021-05-03 04:25:00|2601.4|2597.9|2600.4|2596.9|2601.6|2598.1|2599.9|2596.4|135
1620016200000|2021-05-03 04:30:00|2600.3|2596.8|2600.1|2596.6|2601|2597.5|2599.9|2596.4|110
1620016500000|2021-05-03 04:35:00|2600|2596.5|2599.6|2596.1|2600.7|2597.2|2598.8|2595.3|152
1620016800000|2021-05-03 04:40:00|2599.9|2596.4|2600|2596.5|2600.4|2596.9|2599.2|2595.7|148
1620017100000|2021-05-03 04:45:00|2599.9|2596.4|2600.1|2596.6|2600.6|2597.1|2599.5|2596|120
1620017400000|2021-05-03 04:50:00|2600.4|2596.9|2600.2|2596.7|2600.7|2597.2|2599.5|2596|145
1620017700000|2021-05-03 04:55:00|2600.3|2596.8|2599.9|2596.4|2600.9|2597.4|2599.3|2595.8|123
1620018000000|2021-05-03 05:00:00|2599.8|2596.3|2600|2596.5|2601|2597.5|2599.5|2596|153
1620018300000|2021-05-03 05:05:00|2600.2|2596.7|2598.9|2595.4|2600.3|2596.8|2598.7|2595.2|162
1620018600000|2021-05-03 05:10:00|2598.8|2595.3|2597.2|2593.7|2599.1|2595.6|2597|2593.5|142
1620018900000|2021-05-03 05:15:00|2597.3|2593.8|2596.4|2592.9|2597.8|2594.3|2596.1|2592.6|150
1620019200000|2021-05-03 05:20:00|2596.3|2592.8|2595.9|2592.4|2597.9|2594.4|2595.6|2592.1|202
1620019500000|2021-05-03 05:25:00|2596|2592.5|2596|2592.5|2597.1|2593.6|2595.4|2591.9|236
1620019800000|2021-05-03 05:30:00|2595.9|2592.4|2594.8|2591.3|2596.9|2593.4|2594.1|2590.6|171
1620020100000|2021-05-03 05:35:00|2595|2591.5|2595.4|2591.9|2595.7|2592.2|2594.2|2590.7|182
1620020400000|2021-05-03 05:40:00|2595.5|2592|2595.5|2592|2596.1|2592.6|2595|2591.5|214
1620020700000|2021-05-03 05:45:00|2595.4|2591.9|2595.5|2592|2595.8|2592.3|2594.1|2590.6|165
1620021000000|2021-05-03 05:50:00|2595.6|2592.1|2594.7|2591.2|2595.9|2592.4|2593.7|2590.2|183
1620021300000|2021-05-03 05:55:00|2594.6|2591.1|2595.5|2592|2596.2|2592.7|2593.8|2590.3|214
1620021600000|2021-05-03 06:00:00|2595.4|2591.9|2592.3|2588.8|2595.5|2592|2592.2|2588.7|331
1620021900000|2021-05-03 06:05:00|2591.4|2587.9|2595.3|2591.8|2595.6|2592.5|2591.2|2587.7|292
1620022200000|2021-05-03 06:10:00|2595.1|2591.6|2598.7|2595.2|2598.9|2595.4|2595.1|2591.6|183
1620022500000|2021-05-03 06:15:00|2598.8|2595.3|2598.9|2595.4|2599.7|2596.2|2598.4|2594.9|202
1620022800000|2021-05-03 06:20:00|2598.8|2595.3|2603.9|2600.4|2604.3|2600.8|2598.6|2595.1|323
1620023100000|2021-05-03 06:25:00|2603.8|2600.3|2607.2|2603.7|2607.6|2604.1|2603.8|2600.3|326
1620023400000|2021-05-03 06:30:00|2607.3|2603.8|2607.4|2603.9|2608.6|2605.1|2605|2601.5|390
1620023700000|2021-05-03 06:35:00|2607.3|2603.8|2607.1|2603.6|2608.1|2604.6|2606.2|2602.7|338
1620024000000|2021-05-03 06:40:00|2606.8|2603.3|2610.6|2607.1|2611|2607.5|2606|2602.5|296
1620024300000|2021-05-03 06:45:00|2610.7|2607.2|2608.5|2605|2610.9|2607.4|2607.1|2603.6|282
1620024600000|2021-05-03 06:50:00|2608.8|2605.3|2608.2|2604.7|2609.8|2606.5|2607.4|2603.9|329
1620024900000|2021-05-03 06:55:00|2608.1|2604.6|2611.6|2608.1|2612.3|2608.8|2608.1|2604.6|474
1620025200000|2021-05-03 07:00:00|2611.7|2608.2|2610.2|2606.7|2613.4|2610.4|2610.1|2606.6|307
1620025500000|2021-05-03 07:05:00|2610.1|2606.6|2613.1|2609.6|2613.3|2609.8|2610.1|2606.6|312
1620025800000|2021-05-03 07:10:00|2612.8|2609.3|2611.8|2608.3|2613.9|2610.4|2610.5|2607|347
1620026100000|2021-05-03 07:15:00|2611.9|2608.4|2611.3|2607.8|2614|2610.9|2611|2607.5|296
1620026400000|2021-05-03 07:20:00|2611.4|2607.9|2611.3|2607.8|2612.3|2608.9|2610.5|2607|334
1620026700000|2021-05-03 07:25:00|2611.1|2607.6|2610.3|2606.8|2611.7|2608.2|2609.6|2606.1|352
1620027000000|2021-05-03 07:30:00|2610.4|2606.9|2612.8|2609.3|2613.3|2609.8|2610.3|2606.8|419
1620027300000|2021-05-03 07:35:00|2612.5|2609|2612.6|2609.1|2613.7|2610.2|2611.8|2608.8|259
1620027600000|2021-05-03 07:40:00|2612.3|2608.8|2614|2610.5|2614.2|2611.1|2612.1|2608.6|226
1620027900000|2021-05-03 07:45:00|2613.8|2610.3|2612.1|2608.6|2616.2|2612.7|2611.9|2608.4|319
1620028200000|2021-05-03 07:50:00|2611.9|2608.4|2610.2|2606.7|2612|2608.5|2609.4|2605.9|290
1620028500000|2021-05-03 07:55:00|2610.4|2606.9|2608.7|2605.2|2610.7|2607.2|2608.5|2605|276
1620028800000|2021-05-03 08:00:00|2608.8|2605.3|2609|2605.5|2610.4|2606.9|2608|2604.5|416
1620029100000|2021-05-03 08:05:00|2608.8|2605.3|2609.2|2607.2|2610.4|2607.8|2608.3|2604.8|293
1620029400000|2021-05-03 08:10:00|2609.3|2607.3|2608.1|2604.6|2609.6|2607.3|2607.3|2603.8|270
1620029700000|2021-05-03 08:15:00|2607.8|2604.3|2608|2604.5|2609.3|2605.8|2607.3|2604.1|218
1620030000000|2021-05-03 08:20:00|2608.1|2604.6|2609.3|2605.8|2609.6|2607.1|2607.3|2604.4|264
1620030300000|2021-05-03 08:25:00|2609.4|2605.9|2609.1|2605.6|2610.2|2606.7|2608.3|2604.8|293
1620030600000|2021-05-03 08:30:00|2608.9|2605.4|2612.1|2608.6|2612.5|2609|2608.3|2605|412
1620030900000|2021-05-03 08:35:00|2612.2|2608.7|2611.5|2608|2613.4|2609.9|2611.4|2607.9|266
1620031200000|2021-05-03 08:40:00|2611.4|2607.9|2610.8|2607.3|2611.6|2608.1|2609.7|2606.2|270
1620031500000|2021-05-03 08:45:00|2610.6|2607.1|2611.6|2608.1|2611.6|2608.1|2609.8|2606.3|276
1620031800000|2021-05-03 08:50:00|2611.5|2608|2613|2609.5|2614|2611.1|2611.2|2607.7|292
1620032100000|2021-05-03 08:55:00|2612.9|2609.4|2611.3|2607.8|2613|2609.5|2610.5|2607|341
1620032400000|2021-05-03 09:00:00|2611.2|2607.7|2610.6|2607.1|2612.5|2609.2|2610.3|2606.8|329
1620032700000|2021-05-03 09:05:00|2610.7|2607.2|2613.1|2609.6|2613.6|2610.5|2610.2|2606.7|314
1620033000000|2021-05-03 09:10:00|2613|2609.5|2612.2|2608.7|2613.4|2610.2|2611.4|2608.3|234
1620033300000|2021-05-03 09:15:00|2612.1|2608.6|2617|2613.5|2618.4|2615.1|2611.8|2608.6|252
1620033600000|2021-05-03 09:20:00|2617.3|2613.8|2614|2612|2617.8|2614.5|2614|2611.2|177
1620033900000|2021-05-03 09:25:00|2614.8|2611.3|2612.2|2608.7|2614.9|2611.4|2612|2608.6|161
1620034200000|2021-05-03 09:30:00|2612.5|2609|2612.7|2609.2|2613.4|2610.5|2611.5|2608.6|247
1620034500000|2021-05-03 09:35:00|2613.1|2609.6|2613.6|2610.1|2614.7|2611.2|2611.4|2607.9|215
1620034800000|2021-05-03 09:40:00|2613.7|2610.2|2612.6|2609.1|2613.8|2610.9|2611.4|2608.2|215
1620035100000|2021-05-03 09:45:00|2613.1|2609.6|2612.8|2610.8|2614.3|2611.6|2611.7|2608.8|203
1620035400000|2021-05-03 09:50:00|2613.1|2611.1|2613.5|2610|2614.5|2612|2612.3|2609.4|202
1620035700000|2021-05-03 09:55:00|2613.4|2609.9|2613.4|2611.4|2615.1|2612.4|2612.1|2609.1|227
1620036000000|2021-05-03 10:00:00|2613.3|2611.3|2613.2|2609.7|2615.7|2612.6|2612.5|2609.1|238
1620036300000|2021-05-03 10:05:00|2613.1|2609.6|2613.2|2609.7|2613.6|2610.9|2612.6|2609.1|152
1620036600000|2021-05-03 10:10:00|2613.1|2609.6|2612.7|2610.7|2613.7|2610.9|2611.7|2608.8|165
1620036900000|2021-05-03 10:15:00|2613.4|2609.9|2614.5|2611|2615.1|2611.9|2612.3|2609.5|154
1620037200000|2021-05-03 10:20:00|2613.8|2611.8|2612|2608.5|2614.6|2611.8|2611.2|2608.4|154
1620037500000|2021-05-03 10:25:00|2611.9|2608.4|2614.4|2610.9|2614.5|2611.4|2611.3|2608.4|126
1620037800000|2021-05-03 10:30:00|2614.3|2610.8|2621.2|2617.7|2621.2|2618.5|2614.1|2610.6|233
1620038100000|2021-05-03 10:35:00|2621.3|2617.8|2624|2620.5|2624.6|2621.1|2620.4|2617.5|222
1620038400000|2021-05-03 10:40:00|2624.4|2620.9|2623.6|2620.1|2624.8|2622.1|2622.6|2619.8|238
1620038700000|2021-05-03 10:45:00|2623.7|2620.2|2621.9|2618.4|2624.9|2622.3|2621.7|2618.4|307
1620039000000|2021-05-03 10:50:00|2621.8|2618.3|2620.2|2616.7|2622.4|2618.9|2618.2|2614.7|284
1620039300000|2021-05-03 10:55:00|2620.1|2616.6|2616.3|2612.8|2621.4|2617.9|2615.9|2612.4|251
1620039600000|2021-05-03 11:00:00|2616.1|2612.6|2618.3|2614.8|2620.1|2616.6|2616|2612.5|339
1620039900000|2021-05-03 11:05:00|2618.4|2614.9|2616.5|2613|2618.8|2615.3|2615.9|2612.4|219
1620040200000|2021-05-03 11:10:00|2616.6|2613.1|2614|2610.5|2616.6|2613.1|2613.3|2609.8|155
1620040500000|2021-05-03 11:15:00|2613.8|2610.3|2614|2610.5|2615.2|2611.9|2612.8|2609.3|313
1620040800000|2021-05-03 11:20:00|2614.1|2610.6|2616.3|2612.8|2616.9|2613.4|2612.9|2610.1|224
1620041100000|2021-05-03 11:25:00|2616.4|2612.9|2615.3|2611.8|2617|2613.5|2614|2611.2|204
1620041400000|2021-05-03 11:30:00|2615.4|2611.9|2620.8|2617.3|2620.9|2617.4|2615.4|2611.9|371
1620041700000|2021-05-03 11:35:00|2621.2|2617.7|2620.3|2616.8|2621.8|2618.3|2619.8|2616.3|218
1620042000000|2021-05-03 11:40:00|2620.2|2616.7|2621.8|2618.3|2621.9|2618.4|2619.7|2616.2|323
1620042300000|2021-05-03 11:45:00|2621.9|2618.4|2622.9|2619.4|2625.8|2622.3|2621.1|2617.6|352
1620042600000|2021-05-03 11:50:00|2623|2619.5|2624.5|2621|2625.5|2622.3|2622.4|2618.9|376
1620042900000|2021-05-03 11:55:00|2624.4|2620.9|2623.4|2621.4|2625.8|2622.5|2623.3|2619.8|361
1620043200000|2021-05-03 12:00:00|2624.4|2620.9|2626.6|2623.1|2628.5|2625|2623.4|2620.7|419
1620043500000|2021-05-03 12:05:00|2626.7|2623.2|2627.8|2624.3|2631.4|2628.7|2624.8|2621.3|442
1620043800000|2021-05-03 12:10:00|2627.6|2624.1|2627.3|2623.8|2628|2624.5|2625.3|2621.8|405
1620044100000|2021-05-03 12:15:00|2627|2623.5|2628.9|2625.4|2628.9|2626.1|2625.4|2622.5|325
1620044400000|2021-05-03 12:20:00|2628.8|2625.3|2635.9|2632.4|2636.1|2633.4|2628.8|2625.3|618
1620044700000|2021-05-03 12:25:00|2636.4|2632.9|2643.6|2641.6|2644.4|2641.7|2635.8|2632.9|610
1620045000000|2021-05-03 12:30:00|2644.5|2641|2645.8|2642.3|2646.7|2644|2641.9|2639.1|554
1620045300000|2021-05-03 12:35:00|2645.9|2642.4|2647|2643.5|2649.9|2646.8|2644.1|2640.6|604
1620045600000|2021-05-03 12:40:00|2647.2|2643.7|2649.3|2645.8|2649.9|2646.4|2644.6|2641.1|401
1620045900000|2021-05-03 12:45:00|2649.5|2646|2651.6|2649.6|2652.8|2650.4|2648.4|2646|391
1620046200000|2021-05-03 12:50:00|2651.5|2649.5|2648.5|2645|2653|2650.4|2647.4|2644.6|521
1620046500000|2021-05-03 12:55:00|2648.6|2645.1|2639.4|2637.4|2649.2|2646.4|2639.3|2636.6|473
1620046800000|2021-05-03 13:00:00|2640.1|2636.6|2646.1|2642.6|2647.4|2644.8|2639.5|2636.6|518
1620047100000|2021-05-03 13:05:00|2646|2642.5|2641|2637.5|2646.9|2644.1|2639.2|2636.3|456
1620047400000|2021-05-03 13:10:00|2641.1|2637.6|2642.6|2640.6|2644.3|2641.1|2639.9|2636.9|476
1620047700000|2021-05-03 13:15:00|2642.5|2640.5|2648|2644.5|2649.1|2645.6|2641.7|2638.9|443
1620048000000|2021-05-03 13:20:00|2648.1|2644.6|2647.8|2644.3|2648.5|2646|2646.1|2643.3|373
1620048300000|2021-05-03 13:25:00|2647.6|2644.1|2654.3|2650.8|2654.3|2650.9|2647.6|2644.1|416
1620048600000|2021-05-03 13:30:00|2654.2|2650.7|2645.1|2641.6|2656|2652.5|2644.7|2641.6|641
1620048900000|2021-05-03 13:35:00|2644.6|2641.1|2651.3|2649.3|2654|2650.8|2643.8|2641|585
1620049200000|2021-05-03 13:40:00|2651.5|2648|2649.6|2646.1|2652.2|2648.9|2646.6|2643.2|414
1620049500000|2021-05-03 13:45:00|2649.9|2646.4|2657.1|2653.6|2658.3|2655.4|2649.4|2646.3|514
1620049800000|2021-05-03 13:50:00|2657.2|2653.7|2664.7|2661.2|2664.8|2661.3|2655.9|2652.9|607
1620050100000|2021-05-03 13:55:00|2664.9|2661.4|2665.8|2662.3|2666.1|2662.6|2663.2|2659.7|440
1620050400000|2021-05-03 14:00:00|2665.6|2662.1|2679.9|2676.4|2680.5|2677|2662.8|2659.3|926
1620050700000|2021-05-03 14:05:00|2681.5|2678|2686.4|2682.9|2688.5|2685|2681.5|2678|802
1620051000000|2021-05-03 14:10:00|2686.6|2683.1|2690.7|2687.2|2695.8|2692.3|2686.6|2683.1|682
1620051300000|2021-05-03 14:15:00|2690.8|2687.3|2690.8|2687.3|2696.8|2693.3|2689.6|2686.5|734
1620051600000|2021-05-03 14:20:00|2690.7|2687.2|2688.6|2685.1|2693.7|2690.4|2683.2|2679.7|743
1620051900000|2021-05-03 14:25:00|2688.7|2685.2|2690.3|2686.8|2693.8|2690.3|2686.2|2683.1|774
1620052200000|2021-05-03 14:30:00|2690.4|2686.9|2692|2688.5|2697.9|2694.4|2690.1|2686.6|711
1620052500000|2021-05-03 14:35:00|2691.9|2688.4|2690.2|2686.7|2694.5|2691|2689.2|2685.7|639
1620052800000|2021-05-03 14:40:00|2690.1|2686.6|2688.8|2685.3|2696.8|2693.3|2687.9|2684.4|681
1620053100000|2021-05-03 14:45:00|2688.7|2685.2|2689.6|2686.1|2695.1|2691.8|2686.3|2682.8|602
1620053400000|2021-05-03 14:50:00|2689.8|2686.3|2687.1|2683.6|2691.9|2688.4|2684.1|2680.6|584
1620053700000|2021-05-03 14:55:00|2687|2683.5|2692.1|2688.6|2692.6|2689.1|2687|2683.5|622
1620054000000|2021-05-03 15:00:00|2692.2|2688.7|2695.3|2691.8|2696.6|2693.1|2692.1|2688.6|662
1620054300000|2021-05-03 15:05:00|2695.2|2691.7|2695|2691.5|2697.7|2694.6|2692.7|2689.2|587
1620054600000|2021-05-03 15:10:00|2695.1|2691.6|2689.5|2686|2695.7|2692.2|2685.8|2682.3|666
1620054900000|2021-05-03 15:15:00|2689.3|2685.8|2691.1|2687.6|2694|2690.5|2688.5|2685|507
1620055200000|2021-05-03 15:20:00|2691|2687.5|2692.3|2688.8|2692.8|2689.6|2688.5|2685.3|559
1620055500000|2021-05-03 15:25:00|2692.4|2688.9|2688.2|2684.7|2692.6|2689.7|2684.5|2681|561
1620055800000|2021-05-03 15:30:00|2688.4|2684.9|2686|2682.5|2688.5|2685|2682.9|2679.4|643
1620056100000|2021-05-03 15:35:00|2685.8|2682.3|2685.2|2681.7|2687|2684.1|2683.1|2679.9|482
1620056400000|2021-05-03 15:40:00|2685.1|2681.6|2685.1|2681.6|2685.9|2682.5|2683.5|2680|413
1620056700000|2021-05-03 15:45:00|2684.4|2680.9|2685|2681.5|2685.6|2682.1|2683.1|2679.6|396
1620057000000|2021-05-03 15:50:00|2684.9|2681.4|2686.3|2682.8|2686.9|2683.4|2683.7|2680.5|308
1620057300000|2021-05-03 15:55:00|2686.4|2682.9|2684.7|2681.2|2690.6|2687.6|2684.7|2681.2|409
1620057600000|2021-05-03 16:00:00|2685.6|2682.1|2686.4|2682.9|2686.6|2684|2683.8|2680.3|431
1620057900000|2021-05-03 16:05:00|2686.5|2683|2688.9|2685.4|2689.2|2685.7|2685.5|2682|378
1620058200000|2021-05-03 16:10:00|2689|2685.5|2690.5|2687|2690.7|2687.2|2687.2|2683.7|413
1620058500000|2021-05-03 16:15:00|2690.2|2686.7|2694.4|2690.9|2694.7|2691.8|2689.7|2686.2|306
1620058800000|2021-05-03 16:20:00|2694.3|2690.8|2695.7|2692.2|2696.3|2693.1|2692|2688.7|532
1620059100000|2021-05-03 16:25:00|2695.6|2692.1|2696.4|2692.9|2696.5|2693.7|2694.2|2690.7|449
1620059400000|2021-05-03 16:30:00|2696.5|2693|2697.7|2694.2|2699.4|2696.6|2696.1|2692.6|391
1620059700000|2021-05-03 16:35:00|2697.8|2694.3|2700.6|2697.1|2701|2697.5|2694.4|2690.9|337
1620060000000|2021-05-03 16:40:00|2700.4|2696.9|2693.5|2690|2701.3|2697.8|2691.4|2688|461
1620060300000|2021-05-03 16:45:00|2693.4|2689.9|2695.3|2691.8|2696.1|2692.6|2692.8|2689.3|463
1620060600000|2021-05-03 16:50:00|2695.2|2691.7|2692|2690|2697.1|2693.6|2690.8|2688.1|427
1620060900000|2021-05-03 16:55:00|2692.5|2689|2693.1|2689.6|2694.3|2691.1|2691.3|2688.1|477
1620061200000|2021-05-03 17:00:00|2693.2|2689.7|2693.4|2689.9|2693.7|2690.6|2688.4|2685.2|468
1620061500000|2021-05-03 17:05:00|2693.3|2689.8|2694.7|2691.2|2696|2692.5|2692.9|2689.4|359
1620061800000|2021-05-03 17:10:00|2694.6|2691.1|2694.2|2690.7|2698|2694.5|2693.9|2690.4|443
1620062100000|2021-05-03 17:15:00|2694.1|2690.6|2688.1|2684.6|2695.5|2692.3|2687.1|2684.3|417
1620062400000|2021-05-03 17:20:00|2688.2|2684.7|2683.9|2681.9|2691.3|2688.4|2683.4|2680.4|538
1620062700000|2021-05-03 17:25:00|2684.1|2682.1|2685.7|2683.7|2687.1|2684.3|2683.4|2680.7|388
1620063000000|2021-05-03 17:30:00|2685.6|2683.6|2684.1|2680.6|2685.7|2683.6|2682.5|2679.9|294
1620063300000|2021-05-03 17:35:00|2684.2|2680.7|2687.7|2684.2|2687.8|2685.1|2683.4|2680.5|262
1620063600000|2021-05-03 17:40:00|2687.8|2684.3|2690|2686.5|2690.7|2687.2|2686.8|2683.3|295
1620063900000|2021-05-03 17:45:00|2690.1|2686.6|2689.7|2686.2|2691.3|2687.8|2689.3|2685.8|276
1620064200000|2021-05-03 17:50:00|2689.8|2686.3|2687.7|2684.2|2690.2|2686.8|2685.5|2682|398
1620064500000|2021-05-03 17:55:00|2687.6|2684.1|2688.5|2685|2690|2686.9|2685.3|2681.8|419
1620064800000|2021-05-03 18:00:00|2688.3|2684.8|2691.8|2688.3|2692.3|2689.5|2687.9|2684.4|389
1620065100000|2021-05-03 18:05:00|2691.7|2688.2|2690.9|2687.4|2693.7|2690.2|2690.7|2687.2|197
1620065400000|2021-05-03 18:10:00|2691|2687.5|2693|2689.5|2693.2|2689.7|2689.6|2686.3|221
1620065700000|2021-05-03 18:15:00|2692.9|2689.4|2691.4|2687.9|2693|2689.5|2688.8|2685.9|269
1620066000000|2021-05-03 18:20:00|2691.3|2687.8|2686.8|2683.3|2692.3|2688.8|2686.1|2682.8|342
1620066300000|2021-05-03 18:25:00|2686.9|2683.4|2690|2686.5|2690.3|2687.7|2686.9|2683.4|236
1620066600000|2021-05-03 18:30:00|2689.9|2686.4|2688.8|2685.3|2690.6|2687.6|2688.2|2685.3|227
1620066900000|2021-05-03 18:35:00|2689.1|2685.6|2690.2|2686.7|2690.3|2686.8|2686.4|2682.9|257
1620067200000|2021-05-03 18:40:00|2690.1|2686.6|2691.3|2687.8|2691.8|2688.8|2689.8|2686.6|237
1620067500000|2021-05-03 18:45:00|2691.7|2688.2|2693.9|2690.4|2694|2690.8|2691.1|2687.8|206
1620067800000|2021-05-03 18:50:00|2694|2690.5|2693.4|2689.9|2695.9|2692.5|2692.6|2689.2|238
1620068100000|2021-05-03 18:55:00|2693.6|2690.1|2690|2686.5|2693.6|2690.1|2688.5|2685|333
1620068400000|2021-05-03 19:00:00|2690.2|2686.7|2689.9|2686.4|2692.5|2689.6|2689.9|2686.4|266
1620068700000|2021-05-03 19:05:00|2690|2686.5|2688|2684.5|2690.3|2686.8|2686.5|2683.4|273
1620069000000|2021-05-03 19:10:00|2687.7|2684.2|2685.7|2682.2|2688.3|2685.2|2685.4|2681.9|168
1620069300000|2021-05-03 19:15:00|2685.6|2682.1|2685.5|2683.5|2686.2|2683.7|2682.7|2679.5|306
1620069600000|2021-05-03 19:20:00|2686.1|2682.6|2688.1|2684.6|2688.4|2685.3|2685.1|2682.1|288
1620069900000|2021-05-03 19:25:00|2688|2684.5|2690.3|2686.8|2690.8|2687.7|2687.6|2684.5|223
1620070200000|2021-05-03 19:30:00|2690.4|2686.9|2691.5|2688|2692|2688.6|2689|2686|229
1620070500000|2021-05-03 19:35:00|2691.4|2687.9|2689.4|2685.9|2691.8|2688.7|2688.5|2685.5|207
1620070800000|2021-05-03 19:40:00|2689.3|2685.8|2692|2690|2692.9|2690|2689.3|2685.8|163
1620071100000|2021-05-03 19:45:00|2691.9|2689.9|2691|2687.5|2693.2|2690.3|2689.8|2686.9|158
1620071400000|2021-05-03 19:50:00|2691.1|2687.6|2689.1|2685.6|2691.2|2687.7|2687.6|2684.7|199
1620071700000|2021-05-03 19:55:00|2689|2685.5|2691|2687.5|2691.2|2687.7|2685.6|2682.1|380
1620072000000|2021-05-03 20:00:00|2691.1|2687.6|2689.3|2685.8|2691.1|2687.6|2688.5|2685.2|194
1620072300000|2021-05-03 20:05:00|2689.2|2685.7|2688.8|2685.3|2689.7|2687.1|2688.4|2685.2|106
1620072600000|2021-05-03 20:10:00|2688.7|2685.2|2689.6|2686.1|2689.7|2686.9|2688.6|2685.1|91
1620072900000|2021-05-03 20:15:00|2689.5|2686|2689.1|2685.6|2689.6|2686.7|2688.4|2685.5|83
1620073200000|2021-05-03 20:20:00|2689|2685.5|2689.2|2685.7|2689.8|2687|2688.5|2685.5|120
1620073500000|2021-05-03 20:25:00|2689.1|2685.6|2689.8|2686.3|2690.3|2687.1|2688.4|2684.9|123
1620073800000|2021-05-03 20:30:00|2689.6|2686.1|2692.4|2688.9|2692.5|2689.1|2689.5|2686|100
1620074100000|2021-05-03 20:35:00|2692.5|2689|2691.6|2688.1|2693.1|2689.6|2691|2687.5|151
1620074400000|2021-05-03 20:40:00|2691.9|2688.4|2691.5|2688|2692.5|2689|2691.3|2687.8|124
1620074700000|2021-05-03 20:45:00|2691.7|2688.2|2690.4|2686.9|2692.4|2688.9|2690.4|2686.5|129
1620075000000|2021-05-03 20:50:00|2690.8|2687.3|2691|2687.5|2692|2688.5|2690.2|2686.7|94
1620075300000|2021-05-03 20:55:00|2691.3|2687.8|2691.9|2688.4|2694.9|2689.4|2690.2|2686.7|150
1620079200000|2021-05-03 22:00:00|2689.7|2686.2|2691.7|2688.2|2692.1|2688.6|2688.8|2682.8|137
1620079500000|2021-05-03 22:05:00|2691.6|2688.1|2693.4|2689.9|2694.5|2691|2690.5|2686.9|185
1620079800000|2021-05-03 22:10:00|2693.5|2690|2692.8|2686.7|2696|2690.6|2690.5|2684.6|230
1620080100000|2021-05-03 22:15:00|2691.6|2688.1|2693.5|2690|2694.6|2690.4|2690.8|2686|170
1620080400000|2021-05-03 22:20:00|2693.1|2689.6|2693.9|2690.4|2697.7|2691|2692.1|2686.9|166
1620080700000|2021-05-03 22:25:00|2694.1|2690.6|2694.3|2690.8|2695.7|2692|2692.7|2688.7|158
1620081000000|2021-05-03 22:30:00|2694|2690.5|2694.7|2691.2|2695.8|2692.3|2692.7|2689.2|240
1620081300000|2021-05-03 22:35:00|2694.6|2691.1|2691.5|2688|2695.1|2691.6|2690.7|2687.2|226
1620081600000|2021-05-03 22:40:00|2691.7|2688.2|2690.6|2687.1|2692.2|2688.7|2689.8|2686.3|211
1620081900000|2021-05-03 22:45:00|2690.7|2687.2|2690.5|2687|2691.3|2687.8|2689.3|2685.8|182
1620082200000|2021-05-03 22:50:00|2690.7|2687.2|2691|2687.5|2691.3|2688.8|2689.3|2685.8|153
1620082500000|2021-05-03 22:55:00|2691.1|2687.6|2689.6|2686.1|2691.1|2687.6|2688.8|2685.3|142
1620082800000|2021-05-03 23:00:00|2689.8|2686.3|2693.3|2689.8|2693.4|2689.9|2689|2685.5|147
1620083100000|2021-05-03 23:05:00|2693.2|2689.7|2690.9|2687.4|2693.3|2689.8|2689.1|2685.6|154
1620083400000|2021-05-03 23:10:00|2690.8|2687.3|2689.5|2686|2691|2687.5|2689|2685.5|91
1620083700000|2021-05-03 23:15:00|2689.4|2685.9|2687.7|2684.2|2689.7|2686.2|2687.6|2684.1|96
1620084000000|2021-05-03 23:20:00|2687.6|2684.1|2688.3|2684.8|2688.4|2684.9|2686.4|2682.9|104
1620084300000|2021-05-03 23:25:00|2688.1|2684.6|2687.6|2684.1|2689|2685.5|2686.8|2683.3|151
1620084600000|2021-05-03 23:30:00|2687.5|2684|2686.6|2683.1|2687.6|2684.1|2686.3|2682.8|124
1620084900000|2021-05-03 23:35:00|2686.5|2683|2687.7|2684.2|2688.2|2684.7|2686.4|2682.9|97
1620085200000|2021-05-03 23:40:00|2687.4|2683.9|2687.2|2683.7|2688.1|2684.6|2686.4|2682.9|151
1620085500000|2021-05-03 23:45:00|2687.3|2683.8|2687.2|2683.7|2688.1|2684.6|2686.8|2683.3|111
1620085800000|2021-05-03 23:50:00|2687.4|2683.9|2689.5|2686|2690.3|2686.8|2687.4|2683.9|113
1620086100000|2021-05-03 23:55:00|2689.3|2685.8|2689.8|2686.3|2690.3|2686.8|2689.1|2685.6|112
1620086400000|2021-05-04 00:00:00|2689.7|2686.2|2688.4|2684.9|2693.2|2689.7|2688.4|2684.9|233
1620086700000|2021-05-04 00:05:00|2688.3|2684.8|2686.3|2682.8|2688.6|2685.1|2685.8|2682.3|245
1620087000000|2021-05-04 00:10:00|2686.4|2682.9|2688.1|2684.6|2689.4|2685.9|2686.3|2682.8|276
1620087300000|2021-05-04 00:15:00|2688.4|2684.9|2689.4|2685.9|2690.5|2687|2687.8|2684.3|234
1620087600000|2021-05-04 00:20:00|2689.2|2685.7|2687.7|2684.2|2689.8|2686.3|2686.5|2683|227
1620087900000|2021-05-04 00:25:00|2687.6|2684.1|2687.1|2683.6|2690|2686.5|2686.2|2682.7|212
1620088200000|2021-05-04 00:30:00|2686.9|2683.4|2687|2683.5|2687.9|2684.4|2686.5|2683|129
1620088500000|2021-05-04 00:35:00|2686.8|2683.3|2687.1|2683.6|2687.2|2683.7|2685.6|2682.1|124
1620088800000|2021-05-04 00:40:00|2687.3|2683.8|2686.7|2683.2|2687.8|2684.3|2685.9|2682.4|226
1620089100000|2021-05-04 00:45:00|2686.9|2683.4|2688.5|2685|2689.5|2686|2686.4|2682.9|231
1620089400000|2021-05-04 00:50:00|2688.4|2684.9|2685.7|2682.2|2688.7|2685.2|2685.3|2681.8|180
1620089700000|2021-05-04 00:55:00|2685.4|2681.9|2685.9|2682.4|2686.2|2682.7|2684|2680.5|179
1620090000000|2021-05-04 01:00:00|2686|2682.5|2684.2|2680.7|2687.1|2683.6|2683.8|2680.3|190
1620090300000|2021-05-04 01:05:00|2684.3|2680.8|2681.4|2677.9|2684.6|2681.1|2681|2677.5|188
1620090600000|2021-05-04 01:10:00|2681.5|2678|2681.3|2677.8|2682.2|2678.9|2680.3|2677.4|161
1620090900000|2021-05-04 01:15:00|2681.2|2677.7|2679.1|2675.6|2682.4|2678.9|2678.8|2675.3|192
1620091200000|2021-05-04 01:20:00|2679|2675.5|2676.6|2673.1|2679.6|2676.1|2676|2672.5|192
1620091500000|2021-05-04 01:25:00|2676.5|2673|2677.6|2674.1|2678|2674.5|2675.4|2671.9|195
1620091800000|2021-05-04 01:30:00|2677.5|2674|2680.1|2676.6|2680.4|2676.9|2676.7|2673.2|266
1620092100000|2021-05-04 01:35:00|2680|2676.5|2680.8|2677.3|2681.4|2677.9|2679.8|2676.3|233
1620092400000|2021-05-04 01:40:00|2681.2|2677.7|2680.4|2676.9|2681.3|2677.8|2679.7|2676.2|155
1620092700000|2021-05-04 01:45:00|2680.3|2676.8|2681.2|2677.7|2681.8|2678.3|2680.3|2676.8|133
1620093000000|2021-05-04 01:50:00|2681.3|2677.8|2683.8|2680.3|2684.7|2681.2|2681.2|2677.7|175
1620093300000|2021-05-04 01:55:00|2683.9|2680.4|2683|2679.5|2684|2680.5|2682.5|2679|195
1620093600000|2021-05-04 02:00:00|2682.9|2679.4|2684|2680.5|2684.5|2681|2682|2678.5|297
1620093900000|2021-05-04 02:05:00|2683.8|2680.3|2683.3|2679.8|2684.9|2681.4|2683|2679.5|186
1620094200000|2021-05-04 02:10:00|2683.2|2679.7|2684.4|2680.9|2684.6|2681.1|2682.5|2679|140
1620094500000|2021-05-04 02:15:00|2684.3|2680.8|2684.2|2680.7|2685.2|2681.7|2683.7|2680.2|183
1620094800000|2021-05-04 02:20:00|2684|2680.5|2683.1|2679.6|2684.2|2680.7|2682.6|2679.1|143
1620095100000|2021-05-04 02:25:00|2683|2679.5|2683.7|2680.2|2684.2|2680.7|2683|2679.5|145
1620095400000|2021-05-04 02:30:00|2683.8|2680.3|2683.7|2680.2|2684.4|2680.9|2683|2679.5|138
1620095700000|2021-05-04 02:35:00|2683.8|2680.3|2682.1|2678.6|2683.8|2680.3|2682|2678.5|104
1620096000000|2021-05-04 02:40:00|2682.2|2678.7|2682.5|2679|2683.2|2679.7|2681.6|2678.1|147
1620096300000|2021-05-04 02:45:00|2682.4|2678.9|2683.7|2680.2|2683.9|2680.4|2681.7|2678.2|149
1620096600000|2021-05-04 02:50:00|2683.8|2680.3|2683.6|2680.1|2684.2|2680.7|2683|2679.5|88
1620096900000|2021-05-04 02:55:00|2683.1|2679.6|2684|2680.5|2684.1|2680.6|2682.7|2679.2|114
1620097200000|2021-05-04 03:00:00|2684.1|2680.6|2682.7|2679.2|2684.4|2680.9|2682.5|2679|134
1620097500000|2021-05-04 03:05:00|2682.6|2679.1|2682.7|2679.2|2683.6|2680.1|2682.5|2679|122
1620097800000|2021-05-04 03:10:00|2682.8|2679.3|2680.7|2677.2|2682.9|2679.4|2680.6|2677.1|166
1620098100000|2021-05-04 03:15:00|2680.8|2677.3|2679.5|2676|2681.2|2677.7|2678.8|2675.3|153
1620098400000|2021-05-04 03:20:00|2679.6|2676.1|2679.1|2675.6|2679.6|2676.1|2678.6|2675.1|141
1620098700000|2021-05-04 03:25:00|2679.7|2676.2|2678.8|2675.3|2679.7|2676.5|2678.4|2674.9|142
1620099000000|2021-05-04 03:30:00|2678.9|2675.4|2679.5|2676|2680|2676.5|2678.4|2674.9|135
1620099300000|2021-05-04 03:35:00|2679.6|2676.1|2680.3|2676.8|2680.3|2676.8|2679|2675.5|171
1620099600000|2021-05-04 03:40:00|2680.2|2676.7|2682|2678.5|2682|2678.5|2679.2|2675.7|209
1620099900000|2021-05-04 03:45:00|2681.9|2678.4|2680|2676.5|2681.9|2678.4|2679.7|2676.2|117
1620100200000|2021-05-04 03:50:00|2679.9|2676.4|2679.1|2675.6|2680.4|2676.9|2678.9|2675.4|129
1620100500000|2021-05-04 03:55:00|2679|2675.5|2678.8|2675.3|2679.8|2676.3|2678|2674.5|116
1620100800000|2021-05-04 04:00:00|2678.7|2675.2|2678.1|2674.6|2678.8|2675.3|2677.2|2673.7|124
1620101100000|2021-05-04 04:05:00|2678|2674.5|2676.6|2673.1|2678.1|2674.9|2676.6|2673.1|110
1620101400000|2021-05-04 04:10:00|2677|2673.5|2677|2673.5|2677.5|2674|2676.8|2673.3|99
1620101700000|2021-05-04 04:15:00|2676.9|2673.4|2678.8|2675.3|2679.1|2675.6|2676.9|2673.4|130
1620102000000|2021-05-04 04:20:00|2679|2675.5|2680|2676.5|2680|2676.5|2678.8|2675.3|123
1620102300000|2021-05-04 04:25:00|2679.8|2676.3|2678.4|2674.9|2680.2|2676.7|2677.8|2674.3|167
1620102600000|2021-05-04 04:30:00|2678.3|2674.8|2679.8|2676.3|2681|2677.5|2678|2674.5|249
1620102900000|2021-05-04 04:35:00|2679.9|2676.4|2677.5|2674|2680.4|2676.9|2677.5|2674|137
1620103200000|2021-05-04 04:40:00|2677.4|2673.9|2677.6|2674.1|2678.3|2674.8|2676.9|2673.4|142
1620103500000|2021-05-04 04:45:00|2677.5|2674|2679.1|2675.6|2679.2|2675.7|2677|2673.5|101
1620103800000|2021-05-04 04:50:00|2679|2675.5|2677.3|2673.8|2679.2|2675.7|2677.1|2673.6|109
1620104100000|2021-05-04 04:55:00|2677.2|2673.7|2676.6|2673.1|2678.5|2675|2676.5|2673|144
1620104400000|2021-05-04 05:00:00|2676.5|2673|2676.7|2673.2|2677.5|2674|2676.3|2672.8|145
1620104700000|2021-05-04 05:05:00|2676.8|2673.3|2675.2|2671.7|2677.7|2674.2|2674.9|2671.4|119
1620105000000|2021-05-04 05:10:00|2675.1|2671.6|2673.7|2670.2|2675.3|2671.8|2673.6|2670.1|184
1620105300000|2021-05-04 05:15:00|2673.6|2670.1|2674.3|2670.8|2674.4|2670.9|2673.2|2669.7|154
1620105600000|2021-05-04 05:20:00|2674.2|2670.7|2673.1|2669.6|2675.2|2671.7|2672.8|2669.3|233
1620105900000|2021-05-04 05:25:00|2672.9|2669.4|2673|2669.5|2673.1|2669.6|2671.3|2667.8|247
1620106200000|2021-05-04 05:30:00|2672.9|2669.4|2673.7|2670.2|2674.5|2671|2671.9|2668.4|273
1620106500000|2021-05-04 05:35:00|2673.4|2669.9|2676.2|2672.7|2676.4|2672.9|2673.4|2669.9|168
1620106800000|2021-05-04 05:40:00|2676|2672.5|2678|2674.5|2678.2|2674.7|2675.9|2672.4|135
1620107100000|2021-05-04 05:45:00|2678.1|2674.6|2678.6|2675.1|2678.8|2675.3|2677.5|2674|168
1620107400000|2021-05-04 05:50:00|2678.7|2675.2|2679.6|2676.1|2679.8|2676.3|2678.4|2674.9|127
1620107700000|2021-05-04 05:55:00|2679.7|2676.2|2680.5|2677|2681|2677.5|2679.5|2676|121
1620108000000|2021-05-04 06:00:00|2680.7|2677.2|2679.9|2676.4|2681.6|2678.1|2679|2675.5|208
1620108300000|2021-05-04 06:05:00|2680|2676.5|2680.5|2677|2682.5|2679|2679.7|2676.2|237
1620108600000|2021-05-04 06:10:00|2680.7|2677.2|2678.3|2674.8|2680.9|2677.4|2677.7|2674.2|270
1620108900000|2021-05-04 06:15:00|2678.2|2674.7|2680|2676.5|2680.6|2677.1|2676.8|2673.3|210
1620109200000|2021-05-04 06:20:00|2680.4|2676.9|2676.9|2673.4|2680.4|2676.9|2676.4|2672.9|237
1620109500000|2021-05-04 06:25:00|2677|2673.5|2677.5|2674|2679|2675.5|2676.8|2673.3|201
1620109800000|2021-05-04 06:30:00|2677.4|2673.9|2679.2|2675.7|2679.4|2675.9|2675.6|2672.1|233
1620110100000|2021-05-04 06:35:00|2679|2675.5|2678.4|2674.9|2680.1|2676.6|2677.9|2674.7|205
1620110400000|2021-05-04 06:40:00|2678.3|2674.8|2679.1|2675.6|2681.6|2678.1|2678.2|2674.7|265
1620110700000|2021-05-04 06:45:00|2679.2|2675.7|2677.8|2674.3|2679.2|2675.7|2676.9|2673.4|188
1620111000000|2021-05-04 06:50:00|2677.7|2674.2|2679.5|2676|2680.5|2677|2677.7|2674.2|228
1620111300000|2021-05-04 06:55:00|2679.4|2675.9|2680.9|2677.4|2681.9|2678.4|2679.2|2675.7|216
1620111600000|2021-05-04 07:00:00|2681|2677.5|2681.6|2678.1|2684|2680.5|2680.8|2677.3|354
1620111900000|2021-05-04 07:05:00|2681.7|2678.2|2683.2|2679.7|2683.3|2679.8|2680|2676.5|326
1620112200000|2021-05-04 07:10:00|2683.8|2680.3|2686|2682.5|2686.4|2682.9|2682|2678.5|282
1620112500000|2021-05-04 07:15:00|2686.4|2682.9|2685.6|2682.1|2687.6|2684.1|2684.4|2680.9|378
1620112800000|2021-05-04 07:20:00|2685.5|2682|2684.3|2680.8|2686.3|2682.8|2683.8|2680.3|313
1620113100000|2021-05-04 07:25:00|2684.4|2680.9|2684.5|2681|2684.8|2681.3|2681.9|2678.4|318
1620113400000|2021-05-04 07:30:00|2684.4|2680.9|2682.6|2679.1|2684.6|2681.1|2681.2|2678|311
1620113700000|2021-05-04 07:35:00|2682.4|2678.9|2682.1|2678.6|2683.4|2679.9|2681|2677.6|300
1620114000000|2021-05-04 07:40:00|2682|2678.5|2680.6|2677.1|2682|2678.5|2678.5|2675.7|255
1620114300000|2021-05-04 07:45:00|2680.7|2677.2|2682|2678.5|2682.2|2679.2|2679.1|2675.7|257
1620114600000|2021-05-04 07:50:00|2681.9|2678.4|2684.6|2681.1|2684.7|2681.2|2680.3|2677.5|250
1620114900000|2021-05-04 07:55:00|2684.7|2681.2|2691.2|2689.2|2691.8|2689.3|2684.4|2680.9|330
1620115200000|2021-05-04 08:00:00|2691.1|2689.1|2691.1|2687.6|2692.9|2689.4|2689|2685.5|401
1620115500000|2021-05-04 08:05:00|2691.2|2687.7|2692|2688.5|2693.6|2690.1|2690|2686.5|357
1620115800000|2021-05-04 08:10:00|2691.9|2688.4|2695.3|2691.8|2695.6|2692.1|2691.8|2688.3|313
1620116100000|2021-05-04 08:15:00|2695.2|2691.7|2694.9|2691.4|2697.9|2694.4|2694.3|2690.8|403
1620116400000|2021-05-04 08:20:00|2694.4|2690.9|2696|2692.5|2696.7|2693.2|2693.4|2689.9|437
1620116700000|2021-05-04 08:25:00|2696.1|2692.6|2695.3|2691.8|2697.1|2693.6|2694.3|2690.8|352
1620117000000|2021-05-04 08:30:00|2695.1|2691.6|2692|2688.5|2695.5|2692.6|2691.6|2688.1|353
1620117300000|2021-05-04 08:35:00|2692.1|2688.6|2696.9|2693.4|2697.2|2693.7|2692.1|2688.6|316
1620117600000|2021-05-04 08:40:00|2696.7|2693.2|2695.8|2692.3|2698.2|2694.7|2695.3|2691.8|366
1620117900000|2021-05-04 08:45:00|2695.9|2692.4|2690.9|2687.4|2696.2|2693.1|2690.7|2687.3|415
1620118200000|2021-05-04 08:50:00|2691|2687.5|2689.6|2686.1|2691.9|2688.8|2688.6|2685.1|445
1620118500000|2021-05-04 08:55:00|2689.5|2686|2683.9|2680.4|2690.6|2687.1|2683.9|2680.4|471
1620118800000|2021-05-04 09:00:00|2683.8|2680.3|2682.6|2679.1|2685|2681.8|2680.2|2678|324
1620119100000|2021-05-04 09:05:00|2682.5|2679|2684.3|2682.3|2685|2683|2681|2678.5|249
1620119400000|2021-05-04 09:10:00|2684.2|2682.2|2681.3|2679.3|2684.8|2682.4|2681.1|2679.1|322
1620119700000|2021-05-04 09:15:00|2681.2|2679.2|2684.5|2682.5|2685.9|2683.3|2681.2|2678.7|309
1620120000000|2021-05-04 09:20:00|2685|2681.5|2682.6|2679.1|2685.2|2682.3|2680.9|2678.3|266
1620120300000|2021-05-04 09:25:00|2682.5|2679|2682.3|2680.3|2684.2|2681.2|2681.4|2678.4|327
1620120600000|2021-05-04 09:30:00|2682.4|2680.4|2685.1|2683.1|2685.3|2683.1|2681.6|2679.3|265
1620120900000|2021-05-04 09:35:00|2685|2683|2681.6|2679.6|2686.8|2684.1|2680.8|2678.2|340
1620121200000|2021-05-04 09:40:00|2681.7|2679.7|2683.9|2681.9|2684.9|2682.1|2681.5|2679.5|317
1620121500000|2021-05-04 09:45:00|2683.7|2681.7|2682.7|2680.7|2684.9|2682.6|2682.5|2679.7|188
1620121800000|2021-05-04 09:50:00|2682.6|2680.6|2682.6|2680.6|2683.9|2681.9|2681.4|2679.2|252
1620122100000|2021-05-04 09:55:00|2682.5|2680.5|2681.3|2677.8|2683.9|2680.9|2680.1|2677.6|425
1620122400000|2021-05-04 10:00:00|2681.6|2678.1|2678.4|2674.9|2681.6|2678.8|2677.5|2674.7|447
1620122700000|2021-05-04 10:05:00|2678.2|2674.7|2679.3|2675.8|2679.5|2676.7|2676.5|2673|446
1620123000000|2021-05-04 10:10:00|2679.4|2675.9|2680.4|2676.9|2681.5|2678.7|2677.6|2675|434
1620123300000|2021-05-04 10:15:00|2680.1|2676.6|2675.7|2673.7|2680.1|2677.3|2675|2672.7|401
1620123600000|2021-05-04 10:20:00|2675.8|2673.8|2675.2|2673.2|2678.5|2675.8|2674.9|2672.2|369
1620123900000|2021-05-04 10:25:00|2675.3|2673.3|2678.6|2675.1|2679|2676.3|2674.4|2672.4|463
1620124200000|2021-05-04 10:30:00|2678.1|2674.6|2678.3|2676.3|2679.4|2676.4|2677.3|2673.8|529
1620124500000|2021-05-04 10:35:00|2678.2|2676.2|2678.7|2675.2|2679.2|2676.3|2676.2|2673.2|446
1620124800000|2021-05-04 10:40:00|2678.8|2675.3|2679.6|2676.1|2681.3|2678.6|2677.1|2674.3|522
1620125100000|2021-05-04 10:45:00|2679.5|2676|2678.6|2675.1|2679.6|2676.4|2676.2|2673.2|406
1620125400000|2021-05-04 10:50:00|2678.7|2675.2|2678.3|2674.8|2680|2676.5|2677|2673.8|279
1620125700000|2021-05-04 10:55:00|2678.2|2674.7|2682.1|2680.1|2683.2|2680.3|2678.2|2674.7|404
1620126000000|2021-05-04 11:00:00|2682.2|2680.2|2688.1|2684.6|2689.6|2686.1|2681.4|2678.9|600
1620126300000|2021-05-04 11:05:00|2688.2|2684.7|2687.1|2683.6|2688.5|2685.8|2686|2683|424
1620126600000|2021-05-04 11:10:00|2687.2|2683.7|2687.7|2684.2|2688|2685|2685.9|2682.8|465
1620126900000|2021-05-04 11:15:00|2687.8|2684.3|2688.7|2686.7|2690|2686.8|2687.5|2684.3|345
1620127200000|2021-05-04 11:20:00|2688.6|2686.6|2686.5|2684.5|2690.1|2687.1|2686.5|2683.2|388
1620127500000|2021-05-04 11:25:00|2686.6|2684.6|2685.1|2681.6|2687.5|2684.7|2684.8|2681.4|408
1620127800000|2021-05-04 11:30:00|2685.2|2681.7|2684.7|2681.2|2686.4|2683.2|2681.8|2679.2|460
1620128100000|2021-05-04 11:35:00|2685.2|2681.7|2685.7|2682.2|2686|2683.3|2682.4|2679.5|439
1620128400000|2021-05-04 11:40:00|2685.6|2682.1|2687|2683.5|2692.3|2689.7|2684.7|2682|953
1620128700000|2021-05-04 11:45:00|2687.4|2683.9|2675.7|2672.2|2688.2|2685.8|2674.5|2671.5|835
1620129000000|2021-05-04 11:50:00|2675.5|2672|2676.9|2674.9|2678|2675.2|2671.4|2668.7|741
1620129300000|2021-05-04 11:55:00|2676.7|2674.7|2679.5|2676|2681.2|2678.3|2675.5|2672.8|481
1620129600000|2021-05-04 12:00:00|2678.9|2676.9|2679.8|2677.8|2680.7|2678.7|2677.1|2674.4|448
1620129900000|2021-05-04 12:05:00|2679.6|2677.6|2673.3|2669.8|2682.2|2679.6|2673.3|2669.8|436
1620130200000|2021-05-04 12:10:00|2673.4|2669.9|2676.6|2673.1|2677.9|2674.7|2672.9|2669.6|494
1620130500000|2021-05-04 12:15:00|2676.8|2673.3|2677|2673.5|2679|2676.2|2674.7|2671.3|538
1620130800000|2021-05-04 12:20:00|2677.1|2673.6|2677.1|2673.6|2677.7|2674.3|2674.2|2671.1|530
1620131100000|2021-05-04 12:25:00|2676.9|2673.4|2681.1|2677.6|2681.3|2678.2|2675.8|2672.3|498
1620131400000|2021-05-04 12:30:00|2680.3|2678.3|2685.9|2682.4|2686|2682.6|2680.3|2678.2|710
1620131700000|2021-05-04 12:35:00|2686.3|2682.8|2690.1|2688.1|2691.3|2688.5|2685|2681.6|624
1620132000000|2021-05-04 12:40:00|2690|2688|2689.6|2687.6|2692.2|2689.7|2688.4|2685.6|591
1620132300000|2021-05-04 12:45:00|2689.5|2687.5|2689.6|2687.6|2691.2|2689|2687.5|2685.4|617
1620132600000|2021-05-04 12:50:00|2689.7|2687.7|2692|2690|2693|2690.5|2687.9|2685.5|506
1620132900000|2021-05-04 12:55:00|2692.1|2690.1|2692.5|2690.5|2693.4|2691|2690.9|2688.9|490
1620133200000|2021-05-04 13:00:00|2692.6|2690.6|2694.9|2692.9|2696.7|2694|2692.6|2690.6|613
1620133500000|2021-05-04 13:05:00|2694.8|2692.8|2692.5|2690.5|2696.7|2694.2|2690.3|2688.2|632
1620133800000|2021-05-04 13:10:00|2692.9|2690.9|2691.4|2689.4|2697.8|2695.1|2691.2|2689|521
1620134100000|2021-05-04 13:15:00|2691.5|2689.5|2697.9|2695.9|2698.4|2695.9|2690.6|2688.3|346
1620134400000|2021-05-04 13:20:00|2698|2696|2692.1|2690.1|2700|2697.9|2690.7|2688.6|374
1620134700000|2021-05-04 13:25:00|2691.8|2689.8|2695.2|2693.2|2697.3|2695.3|2691.8|2689.8|363
1620135000000|2021-05-04 13:30:00|2695.3|2693.3|2699.3|2697.3|2700.8|2698.6|2693.9|2691.2|682
1620135300000|2021-05-04 13:35:00|2699.4|2697.4|2693.7|2690.2|2702.3|2699.6|2692.7|2689.7|553
1620135600000|2021-05-04 13:40:00|2693.6|2690.1|2693.4|2691.4|2693.9|2691.4|2687.2|2683.8|685
1620135900000|2021-05-04 13:45:00|2693.6|2691.6|2693.4|2691.4|2694.7|2692.7|2689.4|2687.4|647
1620136200000|2021-05-04 13:50:00|2693.5|2691.5|2700|2698|2702.9|2700.9|2693.5|2691.3|602
1620136500000|2021-05-04 13:55:00|2699.9|2697.9|2705.3|2701.8|2706.3|2702.8|2697.6|2695.4|784
1620136800000|2021-05-04 14:00:00|2705.1|2701.6|2708.4|2706.4|2709.1|2707|2702.5|2699.5|1116
1620137100000|2021-05-04 14:05:00|2708.5|2706.5|2702.8|2699.3|2713.4|2711|2701.7|2699.1|1118
1620137400000|2021-05-04 14:10:00|2702.9|2699.4|2701.4|2699.4|2705.3|2702.5|2697.8|2695.1|922
1620137700000|2021-05-04 14:15:00|2700.9|2698.9|2686.4|2684.4|2701.4|2699|2686.3|2682.9|1001
1620138000000|2021-05-04 14:20:00|2686.3|2684.3|2687.3|2683.8|2690.5|2688|2685|2682.4|875
1620138300000|2021-05-04 14:25:00|2686.4|2684.4|2685.2|2683.2|2689.5|2686.5|2683.8|2681|896
1620138600000|2021-05-04 14:30:00|2685.3|2683.3|2682.2|2678.7|2686.8|2683.7|2680.5|2678|892
1620138900000|2021-05-04 14:35:00|2682.4|2678.9|2682.5|2680.5|2684|2681.4|2679.9|2677.3|648
1620139200000|2021-05-04 14:40:00|2682.4|2680.4|2685.3|2681.8|2687.6|2684.6|2682.2|2679.6|715
1620139500000|2021-05-04 14:45:00|2685.5|2682|2687.1|2683.6|2690.1|2687.3|2683.5|2680.7|723
1620139800000|2021-05-04 14:50:00|2686.8|2683.3|2688.8|2686.8|2691|2688.2|2686.8|2683.3|563
1620140100000|2021-05-04 14:55:00|2689|2687|2690.8|2687.3|2691|2688.2|2687.9|2685.1|634
1620140400000|2021-05-04 15:00:00|2690.9|2687.4|2690|2688|2690.9|2688.2|2688|2685.2|700
1620140700000|2021-05-04 15:05:00|2690.6|2687.1|2689.9|2687.9|2690.9|2688.3|2687.4|2684.4|577
1620141000000|2021-05-04 15:10:00|2690|2688|2644.5|2641|2691.1|2688.2|2635.3|2631.8|1478
1620141300000|2021-05-04 15:15:00|2644|2640.5|2650.9|2647.4|2657.5|2654|2624.9|2621.4|1699
1620141600000|2021-05-04 15:20:00|2650.6|2647.1|2648.6|2645.1|2653.4|2650.6|2641.2|2637.7|1381
1620141900000|2021-05-04 15:25:00|2649.1|2645.6|2655.9|2652.4|2657.4|2654.7|2646.7|2643.2|1149
1620142200000|2021-05-04 15:30:00|2654.5|2652.5|2653.8|2650.3|2656.6|2653.7|2646.7|2643.9|869
1620142500000|2021-05-04 15:35:00|2653.1|2651.1|2648.5|2645|2655.4|2651.9|2643.7|2640.5|937
1620142800000|2021-05-04 15:40:00|2648.4|2644.9|2642.8|2639.3|2648.5|2645|2641.3|2638.3|936
1620143100000|2021-05-04 15:45:00|2642.6|2639.1|2636|2632.5|2643|2639.5|2625.9|2622.4|1111
1620143400000|2021-05-04 15:50:00|2635.8|2632.3|2626.5|2623|2635.8|2632.3|2619.5|2616|977
1620143700000|2021-05-04 15:55:00|2626.3|2622.8|2623.7|2620.2|2628.8|2625.4|2616|2612.5|1115
1620144000000|2021-05-04 16:00:00|2624|2620.5|2630.5|2627|2632.2|2628.7|2610.9|2607.4|1178
1620144300000|2021-05-04 16:05:00|2630.3|2626.8|2634.4|2630.9|2636.1|2632.6|2625.5|2622|911
1620144600000|2021-05-04 16:10:00|2634.5|2631|2638.3|2634.8|2643.7|2641|2633.9|2630.7|872
1620144900000|2021-05-04 16:15:00|2637.8|2634.3|2634.6|2631.1|2638.2|2634.7|2632|2629|687
1620145200000|2021-05-04 16:20:00|2635.1|2631.6|2636.4|2632.9|2639.4|2635.9|2633.6|2630.1|583
1620145500000|2021-05-04 16:25:00|2636.6|2633.1|2637.5|2634|2640.6|2637.1|2633.9|2630.4|364
1620145800000|2021-05-04 16:30:00|2638.1|2634.6|2632.9|2629.4|2639.2|2636.3|2631.4|2628.8|576
1620146100000|2021-05-04 16:35:00|2633|2629.5|2634.2|2630.7|2634.5|2631|2628.5|2625.1|507
1620146400000|2021-05-04 16:40:00|2634.1|2630.6|2635.8|2632.3|2637.1|2633.6|2632.9|2629.4|426
1620146700000|2021-05-04 16:45:00|2635.7|2632.2|2635.1|2631.6|2636.1|2632.7|2630.4|2627.8|519
1620147000000|2021-05-04 16:50:00|2635.2|2631.7|2638.7|2635.2|2639.3|2636.3|2633|2630.7|523
1620147300000|2021-05-04 16:55:00|2638.6|2635.1|2636.9|2633.4|2639.4|2637|2634.6|2631.6|523
1620147600000|2021-05-04 17:00:00|2636.7|2633.2|2640.4|2638.4|2641.7|2639|2634.9|2632.2|471
1620147900000|2021-05-04 17:05:00|2640.3|2638.3|2639.5|2637.5|2641.7|2638.9|2637.3|2635.1|445
1620148200000|2021-05-04 17:10:00|2639.4|2637.4|2639.6|2637.6|2641|2638.3|2637.6|2634.6|342
1620148500000|2021-05-04 17:15:00|2639.9|2637.9|2641.5|2639.5|2642.3|2639.7|2637.5|2635.1|305
1620148800000|2021-05-04 17:20:00|2641.6|2639.6|2649.9|2647.9|2651.7|2649|2640.4|2637.7|577
1620149100000|2021-05-04 17:25:00|2649.6|2647.6|2646.1|2642.6|2650.7|2647.6|2645.2|2642.5|468
1620149400000|2021-05-04 17:30:00|2646.3|2642.8|2646.8|2643.3|2646.9|2644.2|2641.5|2638.5|377
1620149700000|2021-05-04 17:35:00|2646.5|2643|2644.1|2640.6|2647.6|2644.8|2643.7|2640.5|306
1620150000000|2021-05-04 17:40:00|2644.3|2640.8|2643.4|2641.4|2646.7|2644|2642.8|2640.4|287
1620150300000|2021-05-04 17:45:00|2643.3|2641.3|2642.8|2639.3|2649.7|2646.7|2639.4|2636.6|537
1620150600000|2021-05-04 17:50:00|2642.5|2639|2641.5|2638|2643.3|2639.8|2639.6|2636.8|300
1620150900000|2021-05-04 17:55:00|2641.4|2637.9|2640.3|2638.3|2643.2|2640.4|2640.1|2637.2|331
1620151200000|2021-05-04 18:00:00|2640.4|2638.4|2642.9|2639.4|2642.9|2639.9|2639|2636.2|349
1620151500000|2021-05-04 18:05:00|2643.4|2639.9|2646|2644|2647|2644.1|2642.8|2639.9|314
1620151800000|2021-05-04 18:10:00|2646.8|2643.3|2648.3|2646.3|2649.6|2646.7|2645.6|2642.7|286
1620152100000|2021-05-04 18:15:00|2649|2645.5|2649.1|2647.1|2650.7|2647.8|2648.5|2645.5|255
1620152400000|2021-05-04 18:20:00|2649|2647|2650.4|2646.9|2651|2648.3|2648.5|2645.7|271
1620152700000|2021-05-04 18:25:00|2650.5|2647|2650|2646.5|2650.6|2647.8|2648.4|2645.6|263
1620153000000|2021-05-04 18:30:00|2649.9|2646.4|2650.2|2646.7|2651.6|2648.7|2648.5|2645.7|285
1620153300000|2021-05-04 18:35:00|2650.3|2646.8|2651.4|2647.9|2651.7|2648.8|2648.6|2645.3|204
1620153600000|2021-05-04 18:40:00|2651.5|2648|2651.2|2647.7|2651.7|2648.7|2648.8|2646.2|238
1620153900000|2021-05-04 18:45:00|2651.1|2647.6|2650.2|2646.7|2652.3|2649.5|2648.9|2646|230
1620154200000|2021-05-04 18:50:00|2650.3|2646.8|2646.4|2642.9|2651.1|2648.3|2645.4|2642.8|257
1620154500000|2021-05-04 18:55:00|2646.3|2642.8|2644|2640.5|2651|2648.2|2643.9|2640.4|432
1620154800000|2021-05-04 19:00:00|2644.3|2640.8|2647.2|2643.7|2649|2645.5|2639.7|2636.6|503
1620155100000|2021-05-04 19:05:00|2646.9|2643.4|2646.1|2642.6|2647.4|2643.9|2642.9|2639.4|354
1620155400000|2021-05-04 19:10:00|2646|2642.5|2643.9|2640.4|2646.1|2642.7|2642.8|2639.7|213
1620155700000|2021-05-04 19:15:00|2644|2640.5|2642.2|2640.2|2645.8|2642.9|2642.2|2639.8|208
1620156000000|2021-05-04 19:20:00|2642.1|2640.1|2642.3|2640.3|2643.6|2641|2641.4|2638.6|245
1620156300000|2021-05-04 19:25:00|2641.7|2639.7|2641|2637.5|2642.7|2639.8|2638.3|2635.3|230
1620156600000|2021-05-04 19:30:00|2640.9|2637.4|2642.9|2639.4|2643.4|2640.7|2638.9|2636.3|209
1620156900000|2021-05-04 19:35:00|2643|2639.5|2642.5|2639|2644.8|2642|2641.2|2638.2|203
1620157200000|2021-05-04 19:40:00|2642.9|2639.4|2643|2639.5|2643.3|2640.7|2641.3|2638.7|184
1620157500000|2021-05-04 19:45:00|2643.1|2639.6|2646|2644|2646.7|2644.2|2642.4|2639.6|196
1620157800000|2021-05-04 19:50:00|2646.1|2644.1|2648.5|2645|2649.8|2647.1|2646.1|2644.1|273
1620158100000|2021-05-04 19:55:00|2648.4|2644.9|2649.6|2647.6|2650.7|2647.8|2648.1|2644.8|287
1620158400000|2021-05-04 20:00:00|2649.5|2647.5|2652.2|2648.7|2653.8|2650.3|2648.7|2645.9|194
1620158700000|2021-05-04 20:05:00|2651.9|2648.4|2650.3|2646.8|2652.5|2649|2648.6|2645.1|176
1620159000000|2021-05-04 20:10:00|2650.4|2646.9|2650.9|2647.4|2651.1|2647.6|2650.2|2646.7|89
1620159300000|2021-05-04 20:15:00|2650.7|2647.2|2651|2647.5|2651.5|2648.5|2648.8|2645.3|151
1620159600000|2021-05-04 20:20:00|2651.1|2647.6|2650.8|2647.3|2651.6|2648.1|2649.6|2646.1|163
1620159900000|2021-05-04 20:25:00|2651|2647.5|2651.6|2648.1|2651.6|2648.1|2650.7|2647.2|90
1620160200000|2021-05-04 20:30:00|2651.8|2648.3|2651.8|2648.3|2652|2648.5|2649.1|2645.6|160
1620160500000|2021-05-04 20:35:00|2651.7|2648.2|2653.2|2649.7|2653.8|2650.3|2651.6|2648.1|113
1620160800000|2021-05-04 20:40:00|2653.1|2649.6|2653.2|2649.7|2655.3|2651.8|2652.3|2648.8|123
1620161100000|2021-05-04 20:45:00|2653.3|2649.8|2652.2|2648.7|2653.5|2650|2651|2647.5|123
1620161400000|2021-05-04 20:50:00|2652.3|2648.8|2653.2|2649.7|2653.3|2649.8|2651.3|2647.8|106
1620161700000|2021-05-04 20:55:00|2653.4|2649.9|2652.7|2649.2|2655.2|2651.3|2652.1|2647.7|148
1620165600000|2021-05-04 22:00:00|2652.5|2649|2649.2|2645.7|2654.1|2649.6|2648.2|2644.7|221
1620165900000|2021-05-04 22:05:00|2649.3|2645.8|2647.1|2643.6|2650.1|2646.6|2646.9|2643.4|145
1620166200000|2021-05-04 22:10:00|2647.2|2643.7|2646.4|2642.9|2647.5|2644|2645.8|2642.3|111
1620166500000|2021-05-04 22:15:00|2646.3|2642.8|2645.9|2642.4|2647|2644.1|2645.2|2642.1|88
1620166800000|2021-05-04 22:20:00|2645.8|2642.3|2646|2642.5|2647.1|2644.3|2645.6|2642.3|72
1620167100000|2021-05-04 22:25:00|2645.7|2642.2|2646|2642.5|2646.1|2643.3|2644.4|2641.5|84
1620167400000|2021-05-04 22:30:00|2646.1|2642.6|2645.3|2641.8|2647.1|2643.6|2644.4|2641.7|88
1620167700000|2021-05-04 22:35:00|2645.2|2641.7|2644.1|2640.6|2645.2|2642.2|2643.2|2640.1|104
1620168000000|2021-05-04 22:40:00|2644|2640.5|2644.8|2641.3|2645.6|2642.1|2643.6|2640.1|108
1620168300000|2021-05-04 22:45:00|2644.9|2641.4|2646.9|2643.4|2647.9|2644.4|2644.9|2641.4|155
1620168600000|2021-05-04 22:50:00|2646.8|2643.3|2645.6|2642.1|2646.8|2643.3|2644.9|2642|73
1620168900000|2021-05-04 22:55:00|2645.8|2642.3|2646.6|2643.1|2646.7|2643.3|2645.2|2642|84
1620169200000|2021-05-04 23:00:00|2646.4|2642.9|2649.5|2646|2651.3|2648.2|2645.8|2642.9|185
1620169500000|2021-05-04 23:05:00|2649.6|2646.1|2648.7|2646.7|2651.8|2648.3|2648.7|2646.1|90
1620169800000|2021-05-04 23:10:00|2649.4|2645.9|2648.6|2645.1|2649.8|2646.3|2647.7|2644.5|133
1620170100000|2021-05-04 23:15:00|2648.5|2645|2649.1|2645.6|2650.6|2647.3|2648.2|2644.7|138
1620170400000|2021-05-04 23:20:00|2649.2|2645.7|2650.8|2647.3|2651|2647.5|2648.2|2644.7|121
1620170700000|2021-05-04 23:25:00|2650.6|2647.1|2650.2|2646.7|2652|2649|2650.1|2646.6|146
1620171000000|2021-05-04 23:30:00|2650.3|2646.8|2649|2645.5|2650.3|2646.8|2648.5|2645|90
1620171300000|2021-05-04 23:35:00|2649.1|2645.6|2650.1|2646.6|2651.2|2647.7|2648.5|2645|90
1620171600000|2021-05-04 23:40:00|2650|2646.5|2650.5|2647|2650.7|2647.3|2649.3|2646.5|61
1620171900000|2021-05-04 23:45:00|2650.7|2647.2|2648.6|2645.1|2650.7|2647.2|2647.8|2644.7|105
1620172200000|2021-05-04 23:50:00|2648.8|2645.3|2648.6|2645.1|2649.1|2645.6|2647.2|2644.3|118
1620172500000|2021-05-04 23:55:00|2648.7|2645.2|2650.5|2647|2650.6|2647.1|2647.6|2644.1|112
1620172800000|2021-05-05 00:00:00|2650.6|2647.1|2652.2|2648.7|2652.6|2649.1|2649.5|2646|218
1620173100000|2021-05-05 00:05:00|2652.1|2648.6|2647.1|2643.6|2652.2|2648.7|2647|2643.5|227
1620173400000|2021-05-05 00:10:00|2647|2643.5|2646.5|2643|2647.6|2644.1|2646.3|2642.8|116
1620173700000|2021-05-05 00:15:00|2646.6|2643.1|2649.2|2645.7|2649.4|2645.9|2646.6|2643.1|163
1620174000000|2021-05-05 00:20:00|2649.1|2645.6|2647.7|2644.2|2649.2|2645.7|2647.1|2643.6|107
1620174300000|2021-05-05 00:25:00|2647.6|2644.1|2648.1|2644.6|2648.4|2644.9|2646.2|2642.9|199
1620174600000|2021-05-05 00:30:00|2648.3|2644.8|2648.9|2645.4|2649.3|2645.8|2648.3|2644.8|191
1620174900000|2021-05-05 00:35:00|2649|2645.5|2652.3|2648.8|2652.5|2649|2648.8|2645.3|204
1620175200000|2021-05-05 00:40:00|2652.4|2648.9|2653.6|2650.1|2653.7|2650.3|2651.8|2648.3|206
1620175500000|2021-05-05 00:45:00|2653.7|2650.2|2651.8|2648.3|2653.8|2650.3|2651|2647.5|197
1620175800000|2021-05-05 00:50:00|2651.7|2648.2|2652.2|2648.7|2653.4|2649.9|2651.2|2647.7|218
1620176100000|2021-05-05 00:55:00|2652.4|2648.9|2652|2648.5|2652.8|2649.3|2651.7|2648.2|129
1620176400000|2021-05-05 01:00:00|2652.1|2648.6|2652.9|2649.4|2655.8|2652.3|2651.2|2647.7|287
1620176700000|2021-05-05 01:05:00|2653|2649.5|2652.2|2648.7|2653.9|2650.4|2651.9|2648.4|219
1620177000000|2021-05-05 01:10:00|2652.3|2648.8|2653.9|2650.4|2654|2650.5|2651.7|2648.2|186
1620177300000|2021-05-05 01:15:00|2654|2650.5|2654.7|2651.2|2655.5|2652|2653.3|2649.8|233
1620177600000|2021-05-05 01:20:00|2654.8|2651.3|2654.7|2651.2|2654.9|2651.4|2653.7|2650.2|183
1620177900000|2021-05-05 01:25:00|2654.8|2651.3|2656.5|2653|2657.4|2653.9|2654.4|2650.9|176
1620178200000|2021-05-05 01:30:00|2656.6|2653.1|2655.6|2652.1|2656.7|2653.2|2654.6|2651.5|219
1620178500000|2021-05-05 01:35:00|2655.5|2652|2654.6|2651.1|2656.8|2653.3|2654.4|2650.9|243
1620178800000|2021-05-05 01:40:00|2654.5|2651|2658|2654.5|2658.8|2655.3|2654.5|2651|275
1620179100000|2021-05-05 01:45:00|2657.8|2654.3|2656.9|2653.4|2659.6|2656.1|2656.1|2652.6|367
1620179400000|2021-05-05 01:50:00|2656.8|2653.3|2655|2651.5|2657.5|2654|2654.6|2651.1|270
1620179700000|2021-05-05 01:55:00|2654.9|2651.4|2657|2653.5|2657.5|2654|2654.6|2651.1|327
1620180000000|2021-05-05 02:00:00|2656.9|2653.4|2658.3|2654.8|2659|2655.6|2656.7|2653.2|337
1620180300000|2021-05-05 02:05:00|2658.4|2654.9|2656.4|2652.9|2658.5|2655|2656.3|2652.8|183
1620180600000|2021-05-05 02:10:00|2656.5|2653|2657.6|2654.1|2657.9|2654.4|2655.7|2652.2|204
1620180900000|2021-05-05 02:15:00|2657.5|2654|2658.6|2655.1|2659.6|2656.1|2657.5|2654|262
1620181200000|2021-05-05 02:20:00|2658.5|2655|2659|2655.5|2659.5|2656|2657.8|2654.3|263
1620181500000|2021-05-05 02:25:00|2658.9|2655.4|2660.6|2657.1|2661|2657.8|2658.9|2655.4|232
1620181800000|2021-05-05 02:30:00|2660.7|2657.2|2662.6|2659.1|2664|2660.5|2660.7|2657.2|279
1620182100000|2021-05-05 02:35:00|2662.5|2659|2664|2660.5|2664.7|2661.2|2662.1|2658.6|236
1620182400000|2021-05-05 02:40:00|2663.6|2660.1|2662.2|2658.7|2664.5|2661.8|2661.6|2658.1|210
1620182700000|2021-05-05 02:45:00|2662.1|2658.6|2660.9|2657.4|2663.6|2660.1|2660.3|2656.8|329
1620183000000|2021-05-05 02:50:00|2661|2657.5|2660.9|2657.4|2661.3|2658.5|2660.2|2656.8|247
1620183300000|2021-05-05 02:55:00|2660.7|2657.2|2659|2655.5|2661.1|2658.3|2658.8|2655.4|205
1620183600000|2021-05-05 03:00:00|2659.3|2655.8|2659.8|2656.3|2660.4|2656.9|2658.8|2655.3|191
1620183900000|2021-05-05 03:05:00|2659.7|2656.2|2658.1|2654.6|2660.3|2656.8|2658|2654.5|188
1620184200000|2021-05-05 03:10:00|2658|2654.5|2658.5|2655|2659.1|2656|2657.7|2654.2|198
1620184500000|2021-05-05 03:15:00|2658.6|2655.1|2658.5|2655|2659.2|2656.3|2658|2654.6|146
1620184800000|2021-05-05 03:20:00|2658.4|2654.9|2661.1|2657.6|2661.4|2657.9|2658|2654.5|188
1620185100000|2021-05-05 03:25:00|2661.2|2657.7|2661.4|2657.9|2661.6|2658.8|2660.3|2656.8|169
1620185400000|2021-05-05 03:30:00|2661.5|2658|2659.8|2656.3|2662.4|2658.9|2659.6|2656.1|206
1620185700000|2021-05-05 03:35:00|2659.9|2656.4|2660.7|2657.2|2661.3|2658.3|2659.6|2656.1|181
1620186000000|2021-05-05 03:40:00|2660.9|2657.4|2661.4|2657.9|2661.6|2658.2|2660.2|2657.1|183
1620186300000|2021-05-05 03:45:00|2661.3|2657.8|2661.3|2657.8|2661.7|2658.9|2660.5|2657.4|139
1620186600000|2021-05-05 03:50:00|2661.4|2657.9|2660.9|2657.4|2661.9|2658.4|2660.4|2656.9|131
1620186900000|2021-05-05 03:55:00|2661|2657.5|2661.2|2657.7|2661.6|2658.9|2660.1|2656.6|163
1620187200000|2021-05-05 04:00:00|2661.3|2657.8|2660.5|2657|2661.6|2658.6|2660.2|2656.8|182
1620187500000|2021-05-05 04:05:00|2660.6|2657.1|2659.9|2656.4|2660.8|2657.6|2659.2|2656|133
1620187800000|2021-05-05 04:10:00|2660|2656.5|2659.4|2655.9|2660.1|2657.3|2658.8|2655.6|156
1620188100000|2021-05-05 04:15:00|2659.5|2656|2659|2655.5|2659.8|2656.3|2658.6|2655.1|150
1620188400000|2021-05-05 04:20:00|2658.9|2655.4|2657.5|2654|2659.2|2655.7|2656.9|2653.4|199
1620188700000|2021-05-05 04:25:00|2657.3|2653.8|2656.8|2653.3|2658.2|2655.6|2656.2|2653|137
1620189000000|2021-05-05 04:30:00|2657|2653.5|2655.9|2652.4|2657.4|2653.9|2655.5|2652|189
1620189300000|2021-05-05 04:35:00|2655.2|2653.2|2654.3|2650.8|2656.2|2653.5|2653.9|2650.4|177
1620189600000|2021-05-05 04:40:00|2654.6|2651.1|2654.7|2651.2|2655.2|2651.7|2654.4|2650.9|121
1620189900000|2021-05-05 04:45:00|2654.6|2651.1|2653.9|2650.4|2655.1|2652.2|2653.7|2650.2|166
1620190200000|2021-05-05 04:50:00|2654|2650.5|2653.9|2650.4|2654.1|2650.9|2652.8|2649.8|173
1620190500000|2021-05-05 04:55:00|2654|2650.5|2651.8|2648.3|2654.3|2650.8|2651.6|2648.2|141
1620190800000|2021-05-05 05:00:00|2651.7|2648.2|2651.8|2648.3|2652.4|2649.8|2651.2|2647.8|156
1620191100000|2021-05-05 05:05:00|2651.7|2648.2|2648.4|2644.9|2651.9|2648.4|2647.3|2643.8|311
1620191400000|2021-05-05 05:10:00|2648.6|2645.1|2646.9|2643.4|2649.1|2645.6|2646.3|2642.8|294
1620191700000|2021-05-05 05:15:00|2646.8|2643.3|2645|2641.5|2647.6|2644.1|2644.5|2641|271
1620192000000|2021-05-05 05:20:00|2645.1|2641.6|2643.2|2639.7|2645.1|2641.6|2641.9|2638.4|295
1620192300000|2021-05-05 05:25:00|2643.3|2639.8|2643.7|2640.2|2644.5|2641|2642.6|2639.1|200
1620192600000|2021-05-05 05:30:00|2643.8|2640.3|2642.7|2640.7|2643.9|2640.8|2641.2|2638.2|238
1620192900000|2021-05-05 05:35:00|2643.1|2639.6|2640.4|2636.9|2643.6|2640.1|2639.4|2636.8|165
1620193200000|2021-05-05 05:40:00|2640.5|2637|2640.2|2636.7|2641.8|2638.8|2639.2|2635.7|183
1620193500000|2021-05-05 05:45:00|2640.3|2636.8|2641.7|2638.2|2641.9|2639.1|2639.5|2636.6|184
1620193800000|2021-05-05 05:50:00|2641.6|2638.1|2641.3|2637.8|2642.1|2639.1|2640.8|2637.4|273
1620194100000|2021-05-05 05:55:00|2641.5|2638|2641.8|2638.3|2641.9|2638.4|2640.2|2637.1|205
1620194400000|2021-05-05 06:00:00|2641.7|2638.2|2642.1|2638.6|2644.3|2640.8|2641.3|2637.8|345
1620194700000|2021-05-05 06:05:00|2642.2|2638.7|2641.7|2638.2|2643.1|2640.1|2639|2635.6|400
1620195000000|2021-05-05 06:10:00|2641.5|2638|2641.4|2637.9|2644.6|2641.6|2640.9|2637.4|373
1620195300000|2021-05-05 06:15:00|2641.3|2637.8|2638.7|2635.2|2641.7|2638.5|2638.1|2634.6|449
1620195600000|2021-05-05 06:20:00|2639|2635.5|2639.1|2635.6|2639.7|2636.2|2636.8|2634.1|351
1620195900000|2021-05-05 06:25:00|2639.2|2635.7|2637.7|2634.2|2641.5|2638|2636.7|2633.5|466
1620196200000|2021-05-05 06:30:00|2637.6|2634.1|2639.9|2636.4|2640|2636.5|2635.3|2631.8|458
1620196500000|2021-05-05 06:35:00|2639.5|2636|2638.4|2634.9|2639.6|2636.1|2636.6|2633.1|399
1620196800000|2021-05-05 06:40:00|2638.5|2635|2639.2|2635.7|2640.8|2637.3|2636.4|2632.9|366
1620197100000|2021-05-05 06:45:00|2639.3|2635.8|2636.6|2633.1|2640.8|2637.6|2636.2|2632.7|350
1620197400000|2021-05-05 06:50:00|2636.7|2633.2|2635.8|2632.3|2638.9|2635.4|2635.1|2632.3|415
1620197700000|2021-05-05 06:55:00|2635.9|2632.4|2634.9|2631.4|2636.7|2633.2|2633.4|2629.9|442
1620198000000|2021-05-05 07:00:00|2634.8|2631.3|2636.3|2632.8|2638.6|2635.5|2633.2|2630.9|645
1620198300000|2021-05-05 07:05:00|2636.4|2632.9|2636.2|2634.2|2637|2634.6|2631.4|2628.8|648
1620198600000|2021-05-05 07:10:00|2636.3|2634.3|2638.3|2636.3|2639|2636.8|2635|2632.5|488
1620198900000|2021-05-05 07:15:00|2638.2|2636.2|2637.9|2635.9|2640.1|2637.6|2636.6|2633.8|403
1620199200000|2021-05-05 07:20:00|2638|2636|2641.4|2639.4|2642.7|2639.7|2638|2635.3|403
1620199500000|2021-05-05 07:25:00|2642.1|2638.6|2639.3|2635.8|2642.1|2639.5|2638.6|2635.5|384
1620199800000|2021-05-05 07:30:00|2639.4|2635.9|2643|2639.5|2643.5|2640.8|2637.9|2635.1|390
1620200100000|2021-05-05 07:35:00|2643.1|2639.6|2641.3|2639.3|2643.4|2640.6|2640.5|2637.8|289
1620200400000|2021-05-05 07:40:00|2641.2|2639.2|2642.2|2640.2|2643.5|2640.7|2640.1|2637.3|334
1620200700000|2021-05-05 07:45:00|2642.1|2640.1|2644.9|2642.9|2646.9|2644.1|2642|2639.2|297
1620201000000|2021-05-05 07:50:00|2644.8|2642.8|2642.2|2640.2|2645.4|2642.9|2642.2|2639.7|188
1620201300000|2021-05-05 07:55:00|2642.3|2640.3|2642.9|2640.9|2646.2|2643.5|2641.9|2639.9|343
1620201600000|2021-05-05 08:00:00|2642.8|2640.8|2635.6|2633.6|2642.9|2640.9|2635|2632.4|400
1620201900000|2021-05-05 08:05:00|2635.5|2633.5|2635.1|2633.1|2636.5|2633.8|2633.1|2630.8|408
1620202200000|2021-05-05 08:10:00|2635|2633|2632.3|2628.8|2636.4|2633.3|2631.4|2628.5|453
1620202500000|2021-05-05 08:15:00|2632.4|2628.9|2634.2|2632.2|2635.9|2632.9|2631.4|2628.7|411
1620202800000|2021-05-05 08:20:00|2634.3|2632.3|2638.1|2634.6|2638.7|2636|2633.8|2631.1|521
1620203100000|2021-05-05 08:25:00|2638.2|2634.7|2638|2636|2639|2636.2|2636|2633.2|343
1620203400000|2021-05-05 08:30:00|2637.6|2635.6|2637.4|2635.4|2640.2|2637.4|2636.9|2634.2|403
1620203700000|2021-05-05 08:35:00|2637.5|2635.5|2634.1|2630.6|2638.3|2636|2633.5|2630.6|463
1620204000000|2021-05-05 08:40:00|2634.2|2630.7|2633.6|2630.1|2634.6|2631.3|2627.9|2624.7|424
1620204300000|2021-05-05 08:45:00|2633.7|2630.2|2639.3|2635.8|2639.5|2636|2633.1|2630|489
1620204600000|2021-05-05 08:50:00|2639.4|2635.9|2638.8|2635.3|2639.8|2636.3|2636.9|2633.4|297
1620204900000|2021-05-05 08:55:00|2638.7|2635.2|2636.8|2633.3|2639.5|2636|2636.2|2632.7|368
1620205200000|2021-05-05 09:00:00|2636.9|2633.4|2639.9|2636.4|2639.9|2636.6|2635.2|2631.7|483
1620205500000|2021-05-05 09:05:00|2639.8|2636.3|2639.5|2636|2640.4|2636.9|2638.4|2634.9|283
1620205800000|2021-05-05 09:10:00|2639.4|2635.9|2640.2|2636.7|2640.3|2637.4|2638.4|2635.6|349
1620206100000|2021-05-05 09:15:00|2640.3|2636.8|2641.5|2638|2641.7|2639|2639.2|2636.4|260
1620206400000|2021-05-05 09:20:00|2641.6|2638.1|2641|2639|2642|2639.2|2640.6|2637.6|281
1620206700000|2021-05-05 09:25:00|2640.9|2638.9|2641.4|2639.4|2642|2639.5|2640.4|2637.9|257
1620207000000|2021-05-05 09:30:00|2641.5|2639.5|2641.4|2639.4|2644|2641.2|2640.7|2638|331
1620207300000|2021-05-05 09:35:00|2641.3|2639.3|2643.8|2640.3|2644.1|2641.1|2641.1|2638.1|316
1620207600000|2021-05-05 09:40:00|2644.1|2640.6|2642.1|2638.6|2644.3|2641.6|2641.3|2638.1|256
1620207900000|2021-05-05 09:45:00|2642.2|2638.7|2645|2641.5|2645.5|2642|2641.2|2638.6|314
1620208200000|2021-05-05 09:50:00|2645.1|2641.6|2645.7|2642.2|2646.3|2642.8|2644.2|2641.3|352
1620208500000|2021-05-05 09:55:00|2645.9|2642.4|2642.1|2638.6|2645.9|2642.4|2642|2638.5|388
1620208800000|2021-05-05 10:00:00|2642.2|2638.7|2642|2638.5|2643.1|2639.6|2640.8|2637.3|463
1620209100000|2021-05-05 10:05:00|2642.8|2639.3|2639.4|2637.4|2642.8|2639.3|2639.4|2636.1|501
1620209400000|2021-05-05 10:10:00|2640.8|2637.3|2638.7|2635.2|2640.8|2637.3|2637.6|2634.6|493
1620209700000|2021-05-05 10:15:00|2638.6|2635.1|2640.1|2636.6|2640.6|2637.1|2637.2|2634.8|449
1620210000000|2021-05-05 10:20:00|2640.4|2636.9|2642.9|2639.4|2643.1|2639.6|2639.6|2636.1|524
1620210300000|2021-05-05 10:25:00|2642.4|2638.9|2640|2636.5|2642.9|2639.4|2638.4|2634.9|418
1620210600000|2021-05-05 10:30:00|2640.4|2636.9|2638.4|2634.9|2641.1|2637.6|2637.2|2633.7|596
1620210900000|2021-05-05 10:35:00|2638.3|2634.8|2640.8|2637.3|2641.3|2637.9|2637.4|2634|596
1620211200000|2021-05-05 10:40:00|2640.4|2636.9|2638.3|2634.8|2642.3|2638.8|2637.5|2634|526
1620211500000|2021-05-05 10:45:00|2638|2634.5|2638.9|2635.4|2639.6|2636.1|2637.4|2633.9|471
1620211800000|2021-05-05 10:50:00|2638.8|2635.3|2639.3|2635.8|2640.4|2636.9|2637.7|2634.8|440
1620212100000|2021-05-05 10:55:00|2639.5|2636|2634.7|2631.2|2640.1|2636.6|2634.7|2631.2|530
1620212400000|2021-05-05 11:00:00|2635.1|2631.6|2632.7|2629.2|2636.4|2633.5|2630.3|2626.8|815
1620212700000|2021-05-05 11:05:00|2632.1|2630.1|2633.5|2630|2634.9|2631.7|2632.1|2628.6|588
1620213000000|2021-05-05 11:10:00|2633.6|2630.1|2633.3|2629.8|2634.6|2631.1|2632.6|2629.1|412
1620213300000|2021-05-05 11:15:00|2633.4|2629.9|2636.3|2632.8|2636.7|2633.2|2633.1|2629.6|451
1620213600000|2021-05-05 11:20:00|2636.2|2632.7|2636|2632.5|2638.4|2635.2|2635.5|2632.1|543
1620213900000|2021-05-05 11:25:00|2635.9|2632.4|2635.3|2631.8|2637.2|2634.5|2634.9|2631.4|380
1620214200000|2021-05-05 11:30:00|2635.4|2631.9|2636.4|2632.9|2637.4|2634.5|2634.3|2631.1|298
1620214500000|2021-05-05 11:35:00|2636.5|2633|2635.9|2632.4|2636.5|2633|2633.5|2630.5|263
1620214800000|2021-05-05 11:40:00|2636|2632.5|2638.3|2634.8|2638.3|2634.8|2635.2|2632.2|449
1620215100000|2021-05-05 11:45:00|2638.4|2634.9|2639|2635.5|2640.6|2637.7|2637|2634.1|388
1620215400000|2021-05-05 11:50:00|2638.9|2635.4|2636.8|2633.3|2639.7|2636.4|2634.5|2631.5|429
1620215700000|2021-05-05 11:55:00|2636|2634|2634.5|2631|2637.5|2634|2633.5|2630.8|467
1620216000000|2021-05-05 12:00:00|2634.4|2630.9|2628.3|2624.8|2636.7|2633.2|2628.3|2624.8|566
1620216300000|2021-05-05 12:05:00|2628.5|2625|2631.6|2628.1|2632.3|2629.1|2626.7|2624|524
1620216600000|2021-05-05 12:10:00|2631.7|2628.2|2633.5|2630|2636.7|2633.2|2629.7|2626.7|473
1620216900000|2021-05-05 12:15:00|2633.8|2630.3|2636.1|2632.6|2637.3|2634.1|2631.9|2628.4|702
1620217200000|2021-05-05 12:20:00|2636.2|2632.7|2633.8|2630.3|2636.9|2633.7|2630.6|2627.9|597
1620217500000|2021-05-05 12:25:00|2633.6|2630.1|2618.2|2614.7|2634.2|2631.2|2612.5|2609.4|987
1620217800000|2021-05-05 12:30:00|2617.3|2613.8|2624.6|2621.1|2624.8|2621.3|2612.4|2608.9|1201
1620218100000|2021-05-05 12:35:00|2624.5|2621|2628|2624.5|2630.2|2626.7|2620.9|2617.5|843
1620218400000|2021-05-05 12:40:00|2628.3|2624.8|2635|2631.5|2636.1|2632.8|2626|2623.2|851
1620218700000|2021-05-05 12:45:00|2634.9|2631.4|2642.4|2638.9|2643|2639.5|2634.9|2631.4|803
1620219000000|2021-05-05 12:50:00|2642.5|2639|2649|2645.5|2649.2|2645.7|2641.5|2638|857
1620219300000|2021-05-05 12:55:00|2648.7|2645.2|2648.7|2645.2|2652.5|2649.8|2647|2644|851
1620219600000|2021-05-05 13:00:00|2648.8|2645.3|2650.2|2646.7|2651.5|2648.6|2647|2644.2|836
1620219900000|2021-05-05 13:05:00|2650.5|2647|2651.1|2647.6|2653.6|2650.9|2650.1|2646.9|787
1620220200000|2021-05-05 13:10:00|2651.2|2647.7|2650.9|2647.4|2651.8|2649.7|2648.4|2645.4|659
1620220500000|2021-05-05 13:15:00|2651.1|2647.6|2648.7|2645.2|2652.2|2649.7|2647.6|2644.9|671
1620220800000|2021-05-05 13:20:00|2648.6|2645.1|2643.6|2640.1|2648.7|2645.9|2642.1|2639.2|573
1620221100000|2021-05-05 13:25:00|2643.5|2640|2641.8|2638.3|2645|2642.3|2640.8|2637.9|503
1620221400000|2021-05-05 13:30:00|2641.4|2637.9|2645.8|2643.8|2646.9|2644.2|2639.1|2636.3|654
1620221700000|2021-05-05 13:35:00|2645.9|2643.9|2646.2|2644.2|2650.6|2648.6|2643.3|2640.7|619
1620222000000|2021-05-05 13:40:00|2646.3|2644.3|2643.1|2639.6|2648.3|2646.3|2641.8|2639|535
1620222300000|2021-05-05 13:45:00|2643.2|2639.7|2637.8|2634.3|2643.7|2640.9|2637.2|2634|638
1620222600000|2021-05-05 13:50:00|2637.9|2634.4|2640|2636.5|2641.2|2638.2|2636.1|2633.2|657
1620222900000|2021-05-05 13:55:00|2639.7|2636.2|2641.2|2637.7|2642.2|2638.9|2637.3|2634.8|620
1620223200000|2021-05-05 14:00:00|2641.8|2638.3|2645.2|2643.2|2646.8|2644.1|2640.3|2638|769
1620223500000|2021-05-05 14:05:00|2645.9|2643.9|2643.4|2641.4|2646.9|2644.9|2642.2|2638.8|741
1620223800000|2021-05-05 14:10:00|2643.3|2641.3|2640.4|2638.4|2644.3|2642.3|2640.3|2638.3|521
1620224100000|2021-05-05 14:15:00|2640.5|2638.5|2638.5|2636.5|2642.3|2640.3|2637.4|2635.4|430
1620224400000|2021-05-05 14:20:00|2638.4|2636.4|2640.4|2638.4|2641.6|2639|2637.4|2635.4|363
1620224700000|2021-05-05 14:25:00|2640.5|2638.5|2636.6|2633.1|2641.1|2638.9|2634.4|2632.1|399
1620225000000|2021-05-05 14:30:00|2636|2634|2639.1|2635.6|2639.8|2636.6|2633.9|2631.4|391
1620225300000|2021-05-05 14:35:00|2639|2635.5|2635.7|2633.7|2639|2635.7|2634.5|2631.8|464
1620225600000|2021-05-05 14:40:00|2635.6|2633.6|2642.2|2640.2|2643.8|2640.8|2635.4|2632.9|480
1620225900000|2021-05-05 14:45:00|2642.1|2640.1|2644|2642|2645.5|2642.2|2641.6|2639.1|376
1620226200000|2021-05-05 14:50:00|2644.1|2642.1|2648|2646|2650.6|2647.9|2644|2641.3|497
1620226500000|2021-05-05 14:55:00|2648.1|2646.1|2648.7|2646.7|2649.5|2647.5|2647.2|2644.8|485
1620226800000|2021-05-05 15:00:00|2648.6|2646.6|2649.1|2647.1|2650.5|2647.8|2646.4|2643.6|532
1620227100000|2021-05-05 15:05:00|2648.9|2646.9|2648.5|2646.5|2651|2649|2646.8|2644.3|428
1620227400000|2021-05-05 15:10:00|2648.6|2646.6|2647.1|2645.1|2649.2|2646.8|2645.4|2642.6|522
1620227700000|2021-05-05 15:15:00|2647|2645|2643.8|2640.3|2648.1|2645.7|2642.1|2639.6|574
1620228000000|2021-05-05 15:20:00|2643.3|2641.3|2643.3|2641.3|2644.9|2642|2641.7|2639|516
1620228300000|2021-05-05 15:25:00|2643.1|2641.1|2643.2|2641.2|2644.7|2641.7|2641.5|2638.8|417
1620228600000|2021-05-05 15:30:00|2643.3|2641.3|2645.4|2641.9|2647.4|2644.7|2643.1|2641.1|382
1620228900000|2021-05-05 15:35:00|2645.5|2642|2645.1|2643.1|2646.3|2643.7|2644.2|2641.1|408
1620229200000|2021-05-05 15:40:00|2645|2643|2644.4|2642.4|2646.7|2644|2643.5|2640.9|427
1620229500000|2021-05-05 15:45:00|2644.3|2642.3|2644.4|2640.9|2645.8|2643.4|2642.1|2639.3|422
1620229800000|2021-05-05 15:50:00|2644.3|2640.8|2646|2644|2647.5|2645|2643.1|2640.4|393
1620230100000|2021-05-05 15:55:00|2646.3|2644.3|2646.5|2644.5|2647.6|2644.9|2645.4|2642.8|334
1620230400000|2021-05-05 16:00:00|2646.6|2644.6|2647.7|2645.7|2648.5|2645.9|2645|2643|308
1620230700000|2021-05-05 16:05:00|2647.5|2645.5|2647.1|2645.1|2648.6|2646.6|2646.1|2643.7|337
1620231000000|2021-05-05 16:10:00|2647.2|2645.2|2649.6|2647.6|2650.5|2648|2645.2|2643.2|366
1620231300000|2021-05-05 16:15:00|2649.7|2647.7|2646.5|2644.5|2650|2648|2646.3|2644.2|359
1620231600000|2021-05-05 16:20:00|2646.6|2644.6|2643|2641|2647.5|2644.8|2642.9|2640.7|337
1620231900000|2021-05-05 16:25:00|2643.2|2641.2|2643.3|2641.3|2644.8|2642.6|2642.5|2640.2|373
1620232200000|2021-05-05 16:30:00|2643.4|2641.4|2642.3|2640.3|2644.3|2641.5|2641.8|2639.1|258
1620232500000|2021-05-05 16:35:00|2642.2|2640.2|2639.5|2637.5|2642.8|2640.2|2639.3|2636.5|334
1620232800000|2021-05-05 16:40:00|2639.4|2637.4|2639.3|2637.3|2640.5|2637.8|2638.4|2635.7|288
1620233100000|2021-05-05 16:45:00|2639.4|2637.4|2639.7|2637.7|2640.8|2638.5|2638.4|2636|274
1620233400000|2021-05-05 16:50:00|2639.6|2637.6|2640.1|2638.1|2641.2|2638.4|2639.5|2636.8|284
1620233700000|2021-05-05 16:55:00|2640.2|2638.2|2641.3|2637.8|2641.3|2638.5|2639.4|2636.6|201
1620234000000|2021-05-05 17:00:00|2641.7|2638.2|2644.5|2641|2645.2|2642|2641.7|2638.2|312
1620234300000|2021-05-05 17:05:00|2644.4|2640.9|2646.7|2643.2|2647.5|2644.1|2643.5|2640.8|282
1620234600000|2021-05-05 17:10:00|2646.6|2643.1|2646.2|2642.7|2648|2645.2|2645.3|2642.5|265
1620234900000|2021-05-05 17:15:00|2646.3|2642.8|2646.8|2643.3|2647.8|2644.3|2644.6|2641.6|257
1620235200000|2021-05-05 17:20:00|2647.1|2643.6|2646.9|2643.4|2648.2|2645.3|2645.2|2642.6|241
1620235500000|2021-05-05 17:25:00|2647|2643.5|2647.4|2643.9|2649.1|2646.3|2645.9|2643.1|330
1620235800000|2021-05-05 17:30:00|2647.3|2643.8|2647.2|2643.7|2648|2645.4|2645.9|2643.1|208
1620236100000|2021-05-05 17:35:00|2647.1|2643.6|2648.2|2644.7|2649.6|2646.5|2646|2643.3|236
1620236400000|2021-05-05 17:40:00|2648.1|2644.6|2649|2645.5|2650.3|2647|2647.8|2644.3|256
1620236700000|2021-05-05 17:45:00|2649.1|2645.6|2647|2643.5|2649.1|2645.6|2646.2|2642.8|250
1620237000000|2021-05-05 17:50:00|2647.1|2643.6|2649.6|2646.1|2650.2|2647|2646|2643.2|225
1620237300000|2021-05-05 17:55:00|2649.5|2646|2648.1|2644.6|2649.5|2646|2645.5|2642|318
1620237600000|2021-05-05 18:00:00|2648|2644.5|2645.1|2641.6|2649|2645.5|2644.5|2641.1|318
1620237900000|2021-05-05 18:05:00|2645.3|2641.8|2644.4|2642.4|2647.4|2644.6|2644.3|2641.6|171
1620238200000|2021-05-05 18:10:00|2645|2641.5|2645.8|2642.3|2646.5|2643|2644.5|2641.4|245
1620238500000|2021-05-05 18:15:00|2646.1|2642.6|2649.3|2645.8|2649.7|2646.6|2645|2642.2|304
1620238800000|2021-05-05 18:20:00|2649.2|2645.7|2651.2|2647.7|2651.3|2648.4|2648.6|2645.6|221
1620239100000|2021-05-05 18:25:00|2651.3|2647.8|2651|2647.5|2652.2|2648.7|2648.1|2645.3|285
1620239400000|2021-05-05 18:30:00|2651.2|2647.7|2649.4|2645.9|2651.2|2647.9|2648.2|2645.4|219
1620239700000|2021-05-05 18:35:00|2649.3|2645.8|2647.3|2643.8|2649.3|2646.3|2646.2|2642.7|223
1620240000000|2021-05-05 18:40:00|2647.2|2643.7|2648.1|2644.6|2649.6|2646.3|2646.7|2643.6|283
1620240300000|2021-05-05 18:45:00|2648.6|2645.1|2651.2|2649.2|2652.8|2649.4|2648.4|2645.1|233
1620240600000|2021-05-05 18:50:00|2651.3|2649.3|2650.7|2647.2|2652.1|2649.4|2649.5|2646.4|230
1620240900000|2021-05-05 18:55:00|2650.8|2647.3|2649.9|2646.4|2651.9|2649.4|2648.3|2645.3|298
1620241200000|2021-05-05 19:00:00|2648.9|2646.9|2649.1|2645.6|2650.9|2647.8|2646.5|2643|317
1620241500000|2021-05-05 19:05:00|2649|2645.5|2648.5|2645|2650.2|2647.3|2647.7|2644.9|271
1620241800000|2021-05-05 19:10:00|2648.4|2644.9|2647.8|2644.3|2648.6|2645.3|2646|2643.1|231
1620242100000|2021-05-05 19:15:00|2647.9|2644.4|2648.9|2645.4|2649.2|2646.3|2645.6|2642.5|300
1620242400000|2021-05-05 19:20:00|2649|2645.5|2646.7|2643.2|2649.6|2646.9|2645.5|2642|327
1620242700000|2021-05-05 19:25:00|2646.5|2643|2647.6|2644.1|2648.3|2644.8|2645.2|2641.7|342
1620243000000|2021-05-05 19:30:00|2647.7|2644.2|2647.1|2643.6|2647.9|2644.4|2646.1|2642.6|382
1620243300000|2021-05-05 19:35:00|2646.9|2643.4|2647.9|2644.4|2649|2645.5|2646.6|2643.1|279
1620243600000|2021-05-05 19:40:00|2648.2|2644.7|2649.2|2645.7|2649.3|2646.5|2646.1|2642.6|339
1620243900000|2021-05-05 19:45:00|2649.3|2645.8|2648.2|2644.7|2649.5|2646|2647.7|2644.2|246
1620244200000|2021-05-05 19:50:00|2647.9|2644.4|2648.6|2645.1|2649.5|2646.5|2647.1|2643.6|363
1620244500000|2021-05-05 19:55:00|2648.7|2645.2|2649.7|2646.2|2650.2|2647.1|2647|2643.5|363
1620244800000|2021-05-05 20:00:00|2649.6|2646.1|2650.7|2647.2|2650.9|2648|2648.9|2645.4|217
1620245100000|2021-05-05 20:05:00|2650.8|2647.3|2650.6|2648.6|2652|2649.2|2650.4|2646.9|168
1620245400000|2021-05-05 20:10:00|2650.5|2648.5|2651.9|2648.4|2652.4|2649.5|2650.5|2647.3|184
1620245700000|2021-05-05 20:15:00|2651.8|2648.3|2653.8|2650.3|2654.4|2651.3|2651.5|2648.3|148
1620246000000|2021-05-05 20:20:00|2653.9|2650.4|2653.3|2649.8|2654.1|2651|2652.3|2649.4|156
1620246300000|2021-05-05 20:25:00|2652.9|2649.4|2651.9|2648.4|2653.4|2650.6|2651.4|2647.9|122
1620246600000|2021-05-05 20:30:00|2651.6|2648.1|2653.8|2650.3|2654.2|2651.1|2650.9|2647.7|156
1620246900000|2021-05-05 20:35:00|2653.6|2650.1|2653.3|2649.8|2653.8|2650.7|2652.4|2649.3|125
1620247200000|2021-05-05 20:40:00|2653.2|2649.7|2653|2649.5|2654.2|2651.2|2652.7|2649.2|118
1620247500000|2021-05-05 20:45:00|2652.6|2649.1|2653.4|2649.9|2653.4|2649.9|2651.8|2648.3|150
1620247800000|2021-05-05 20:50:00|2653.3|2649.8|2652.9|2649.4|2653.4|2649.9|2652.4|2648.9|147
1620248100000|2021-05-05 20:55:00|2652.8|2649.3|2649.6|2646.1|2653.5|2650|2648.1|2644.1|172
1620252000000|2021-05-05 22:00:00|2653.2|2647.4|2652.3|2648.8|2655.4|2650.8|2652.1|2647.4|154
1620252300000|2021-05-05 22:05:00|2652.4|2648.9|2651.7|2648.2|2652.9|2649.4|2651.2|2647.7|132
1620252600000|2021-05-05 22:10:00|2651.2|2647.7|2652.4|2648.9|2653|2649.5|2650|2644.9|151
1620252900000|2021-05-05 22:15:00|2652.3|2648.8|2652|2646.7|2652.9|2649.4|2650.4|2645.2|101
1620253200000|2021-05-05 22:20:00|2651.1|2647.6|2652.6|2645.8|2656.2|2648.4|2650|2643.6|129
1620253500000|2021-05-05 22:25:00|2652|2646.9|2650.7|2647.2|2655.5|2648.5|2649.8|2644.7|141
1620253800000|2021-05-05 22:30:00|2650.9|2647.4|2649.7|2646.2|2652.1|2648.7|2649.7|2643.8|139
1620254100000|2021-05-05 22:35:00|2649.3|2645.8|2649.6|2646.1|2650.9|2647.4|2648.9|2645.4|89
1620254400000|2021-05-05 22:40:00|2649.7|2646.2|2649.3|2645.8|2650|2646.5|2648.2|2644.7|93
1620254700000|2021-05-05 22:45:00|2648.2|2646.2|2648.7|2645.2|2649.7|2646.2|2648.2|2644.7|79
1620255000000|2021-05-05 22:50:00|2648.8|2645.3|2646.3|2642.8|2649|2645.5|2646.2|2642.7|91
1620255300000|2021-05-05 22:55:00|2646.4|2642.9|2645.4|2641.9|2647.3|2644.2|2645.2|2641.7|94
1620255600000|2021-05-05 23:00:00|2645.6|2642.1|2647.8|2644.3|2649|2645.7|2645.6|2642.1|114
1620255900000|2021-05-05 23:05:00|2647.9|2644.4|2646|2642.5|2648.2|2644.7|2645.2|2642|91
1620256200000|2021-05-05 23:10:00|2645.6|2642.1|2643.9|2640.4|2646|2642.7|2643.8|2640.3|106
1620256500000|2021-05-05 23:15:00|2643.8|2640.3|2645.4|2641.9|2646.7|2643.2|2643.8|2640.3|120
1620256800000|2021-05-05 23:20:00|2645.5|2642|2645.3|2641.8|2646.4|2642.9|2644.2|2641.1|89
1620257100000|2021-05-05 23:25:00|2645.1|2641.6|2647.2|2643.7|2647.9|2644.5|2645|2641.5|165
1620257400000|2021-05-05 23:30:00|2647|2643.5|2644.6|2641.1|2647.4|2643.9|2642.7|2640|185
1620257700000|2021-05-05 23:35:00|2644.5|2641|2645.6|2642.1|2646|2642.5|2643.8|2640.3|204
1620258000000|2021-05-05 23:40:00|2645.5|2642|2646.9|2643.4|2647.8|2644.3|2645.3|2641.8|145
1620258300000|2021-05-05 23:45:00|2647.1|2643.6|2645.8|2642.3|2647.2|2643.7|2644.6|2641.1|220
1620258600000|2021-05-05 23:50:00|2645.7|2642.2|2647.3|2643.8|2648|2644.5|2644.9|2641.4|176
1620258900000|2021-05-05 23:55:00|2647.2|2643.7|2646.8|2643.3|2647.6|2644.1|2646.1|2642.6|145
1620259200000|2021-05-06 00:00:00|2646.7|2643.2|2646.1|2642.6|2648.9|2645.4|2645.7|2642.2|240
1620259500000|2021-05-06 00:05:00|2646|2642.5|2644.3|2640.8|2646|2642.5|2643|2639.5|195
1620259800000|2021-05-06 00:10:00|2644.2|2640.7|2644.8|2641.3|2647.1|2643.6|2643.6|2640.1|320
1620260100000|2021-05-06 00:15:00|2644.9|2641.4|2641.9|2638.4|2645.6|2642.1|2641.8|2638.3|200
1620260400000|2021-05-06 00:20:00|2641.8|2638.3|2643.6|2640.1|2644.3|2640.8|2641.8|2638.3|189
1620260700000|2021-05-06 00:25:00|2643.5|2640|2644.4|2640.9|2645.2|2641.7|2643.1|2639.6|182
1620261000000|2021-05-06 00:30:00|2644.5|2641|2646|2642.5|2646.3|2642.8|2644.3|2640.8|206
1620261300000|2021-05-06 00:35:00|2646.1|2642.6|2645.7|2642.2|2647.1|2643.6|2644.4|2640.9|227
1620261600000|2021-05-06 00:40:00|2645.6|2642.1|2643|2639.5|2646|2642.5|2642.3|2638.8|226
1620261900000|2021-05-06 00:45:00|2642.9|2639.4|2642.3|2638.8|2644.6|2641.1|2641.2|2637.7|203
1620262200000|2021-05-06 00:50:00|2642.2|2638.7|2641|2637.5|2643.7|2640.2|2640.5|2637|261
1620262500000|2021-05-06 00:55:00|2641.1|2637.6|2635.2|2631.7|2641.2|2637.7|2633.7|2630.2|350
1620262800000|2021-05-06 01:00:00|2635.4|2631.9|2626.7|2623.2|2635.4|2631.9|2619.5|2616|919
1620263100000|2021-05-06 01:05:00|2626.8|2623.3|2632.8|2629.3|2635.5|2632|2626.8|2623.3|692
1620263400000|2021-05-06 01:10:00|2632.9|2629.4|2633.6|2630.1|2636.1|2632.6|2632.3|2628.8|503
1620263700000|2021-05-06 01:15:00|2633.7|2630.2|2640.6|2637.1|2640.9|2637.4|2633.7|2630.2|539
1620264000000|2021-05-06 01:20:00|2640.5|2637|2643.7|2640.2|2646.1|2642.6|2639.5|2636|634
1620264300000|2021-05-06 01:25:00|2643.6|2640.1|2642|2638.5|2645.3|2642.7|2638.5|2635|556
1620264600000|2021-05-06 01:30:00|2642.2|2638.7|2641.5|2638|2645.3|2641.8|2640.6|2637.1|542
1620264900000|2021-05-06 01:35:00|2641.4|2637.9|2642|2638.5|2644.3|2640.8|2641|2637.5|480
1620265200000|2021-05-06 01:40:00|2642.7|2639.2|2641.1|2637.6|2643.5|2640|2640.3|2636.8|420
1620265500000|2021-05-06 01:45:00|2641|2637.5|2641.5|2638|2643|2640.3|2639.7|2636.2|431
1620265800000|2021-05-06 01:50:00|2641.6|2638.1|2643.6|2640.1|2644|2640.5|2641.2|2637.7|276
1620266100000|2021-05-06 01:55:00|2643.2|2639.7|2643.1|2639.6|2643.8|2640.3|2640|2636.5|300
1620266400000|2021-05-06 02:00:00|2643.2|2639.7|2642|2638.5|2645|2641.5|2641.6|2638.1|286
1620266700000|2021-05-06 02:05:00|2641.9|2638.4|2640.5|2637|2643.3|2639.8|2639.8|2636.3|238
1620267000000|2021-05-06 02:10:00|2640.4|2636.9|2642.6|2639.1|2643.9|2640.4|2640.2|2636.7|290
1620267300000|2021-05-06 02:15:00|2642.7|2639.2|2640.4|2636.9|2642.8|2639.3|2640.2|2636.7|208
1620267600000|2021-05-06 02:20:00|2640.5|2637|2638.3|2634.8|2640.5|2637|2637.9|2634.4|205
1620267900000|2021-05-06 02:25:00|2638.4|2634.9|2639.8|2636.3|2639.9|2636.4|2638.1|2634.6|141
1620268200000|2021-05-06 02:30:00|2639.7|2636.2|2644.4|2640.9|2645|2641.5|2639.3|2635.8|350
1620268500000|2021-05-06 02:35:00|2644.8|2641.3|2647.2|2643.7|2648.4|2644.9|2643.5|2640|408
1620268800000|2021-05-06 02:40:00|2647.3|2643.8|2650.1|2646.6|2651.9|2648.4|2645|2641.5|486
1620269100000|2021-05-06 02:45:00|2649.9|2646.4|2646|2642.5|2651.4|2648.1|2644.4|2640.9|477
1620269400000|2021-05-06 02:50:00|2646.1|2642.6|2646.3|2642.8|2647.3|2643.8|2644.2|2640.7|396
1620269700000|2021-05-06 02:55:00|2646.1|2642.6|2652.5|2649|2652.5|2649|2645.5|2642|424
1620270000000|2021-05-06 03:00:00|2652.6|2649.1|2657.3|2653.8|2661.2|2657.7|2652.4|2648.9|546
1620270300000|2021-05-06 03:05:00|2657.4|2653.9|2657.4|2653.9|2660.3|2656.8|2654.5|2651.3|486
1620270600000|2021-05-06 03:10:00|2657.3|2653.8|2656.3|2652.8|2659.4|2655.9|2655.9|2652.4|432
1620270900000|2021-05-06 03:15:00|2656.1|2652.6|2656.7|2653.2|2657|2653.6|2654.7|2651.2|367
1620271200000|2021-05-06 03:20:00|2656.8|2653.3|2655.1|2651.6|2657.1|2653.6|2654.3|2650.8|347
1620271500000|2021-05-06 03:25:00|2655|2651.5|2655.3|2651.8|2658|2654.8|2653.9|2650.4|299
1620271800000|2021-05-06 03:30:00|2655.4|2651.9|2653.2|2649.7|2655.6|2652.4|2652.7|2649.2|206
1620272100000|2021-05-06 03:35:00|2653.1|2649.6|2652.3|2648.8|2653.6|2650.7|2651.6|2648.7|182
1620272400000|2021-05-06 03:40:00|2652.4|2648.9|2655.1|2651.6|2655.1|2652.1|2651.6|2648.7|166
1620272700000|2021-05-06 03:45:00|2654.8|2651.3|2652.1|2650.1|2655.9|2652.4|2651.7|2648.8|221
1620273000000|2021-05-06 03:50:00|2652.7|2649.2|2653.8|2650.3|2654.2|2651.6|2652.1|2649.1|186
1620273300000|2021-05-06 03:55:00|2653.9|2650.4|2653.9|2650.4|2654.4|2651.6|2652.9|2649.5|167
1620273600000|2021-05-06 04:00:00|2654|2650.5|2653.2|2649.7|2654.9|2652.1|2652.7|2649.5|143
1620273900000|2021-05-06 04:05:00|2653|2649.5|2650.8|2647.3|2653.3|2650|2650.3|2647|207
1620274200000|2021-05-06 04:10:00|2650.9|2647.4|2649.8|2646.3|2651|2647.9|2649|2645.5|187
1620274500000|2021-05-06 04:15:00|2649.9|2646.4|2650.2|2646.7|2650.7|2647.2|2648.9|2645.6|157
1620274800000|2021-05-06 04:20:00|2650.3|2646.8|2650.3|2646.8|2650.6|2647.5|2649.5|2646.1|157
1620275100000|2021-05-06 04:25:00|2650.2|2646.7|2650.7|2647.2|2651|2647.5|2650|2646.5|141
1620275400000|2021-05-06 04:30:00|2650.8|2647.3|2650.1|2648.1|2651.2|2648.9|2650|2646.5|134
1620275700000|2021-05-06 04:35:00|2651.1|2647.6|2649.7|2646.2|2651.2|2648.7|2649.4|2645.9|139
1620276000000|2021-05-06 04:40:00|2649.8|2646.3|2650.6|2647.1|2651.5|2648|2649.5|2646|102
1620276300000|2021-05-06 04:45:00|2650.7|2647.2|2649.7|2646.2|2650.9|2647.4|2649.6|2646.1|95
1620276600000|2021-05-06 04:50:00|2649.6|2646.1|2650.5|2647|2650.7|2647.2|2649.5|2646|97
1620276900000|2021-05-06 04:55:00|2650.8|2647.3|2650.7|2647.2|2650.9|2647.4|2650.1|2646.6|107
1620277200000|2021-05-06 05:00:00|2650.5|2647|2653.3|2649.8|2653.4|2649.9|2650.2|2647|152
1620277500000|2021-05-06 05:05:00|2653.2|2649.7|2653.5|2650|2653.7|2650.2|2652.7|2649.2|137
1620277800000|2021-05-06 05:10:00|2653.6|2650.1|2651|2649|2653.7|2650.2|2650.8|2648|139
1620278100000|2021-05-06 05:15:00|2650.9|2648.9|2655.5|2652|2655.8|2652.3|2650.7|2647.8|225
1620278400000|2021-05-06 05:20:00|2655.4|2651.9|2655.2|2651.7|2657|2653.5|2655.1|2651.6|181
1620278700000|2021-05-06 05:25:00|2655.1|2651.6|2658.4|2654.9|2659|2655.5|2655.1|2651.6|225
1620279000000|2021-05-06 05:30:00|2658.5|2655|2660.1|2656.6|2662.1|2659.2|2658.1|2654.6|503
1620279300000|2021-05-06 05:35:00|2660|2656.5|2664.3|2660.8|2665.8|2662.8|2658.1|2654.6|441
1620279600000|2021-05-06 05:40:00|2664.5|2661|2670.5|2667|2672.6|2669.1|2662.2|2659.2|615
1620279900000|2021-05-06 05:45:00|2670.2|2666.7|2673.7|2670.2|2675.5|2672|2669.5|2666|505
1620280200000|2021-05-06 05:50:00|2673.3|2669.8|2670.4|2666.9|2673.8|2670.3|2669.4|2665.9|352
1620280500000|2021-05-06 05:55:00|2670.3|2666.8|2670.2|2666.7|2673.1|2669.6|2669.5|2666|361
1620280800000|2021-05-06 06:00:00|2671|2667.5|2671.1|2667.6|2672.2|2668.7|2669.3|2665.8|429
1620281100000|2021-05-06 06:05:00|2671.4|2667.9|2669.5|2666|2672.1|2668.6|2668.7|2665.4|426
1620281400000|2021-05-06 06:10:00|2669.4|2665.9|2669.1|2665.6|2672.9|2669.4|2668.5|2665|439
1620281700000|2021-05-06 06:15:00|2669|2665.5|2665.2|2661.7|2670.8|2667.5|2664.9|2661.4|411
1620282000000|2021-05-06 06:20:00|2665.3|2661.8|2665.4|2661.9|2666.4|2662.9|2664.2|2660.7|376
1620282300000|2021-05-06 06:25:00|2665.5|2662|2669.2|2665.7|2670|2666.5|2665.4|2661.9|393
1620282600000|2021-05-06 06:30:00|2669.3|2665.8|2676.2|2672.7|2677|2673.5|2669.3|2665.8|504
1620282900000|2021-05-06 06:35:00|2677|2673.5|2679.3|2675.8|2681.3|2678|2676.6|2673.1|435
1620283200000|2021-05-06 06:40:00|2679.1|2675.6|2680|2676.5|2682.5|2679|2678.8|2675.6|412
1620283500000|2021-05-06 06:45:00|2679.9|2676.4|2680.6|2677.1|2681.9|2678.6|2679.2|2675.7|336
1620283800000|2021-05-06 06:50:00|2680.5|2677|2674.3|2670.8|2681.3|2678.5|2673.4|2670.5|389
1620284100000|2021-05-06 06:55:00|2674.2|2670.7|2676.9|2673.4|2677.3|2674.2|2673.4|2670.1|372
1620284400000|2021-05-06 07:00:00|2677|2673.5|2678.9|2675.4|2681|2677.5|2675.6|2672.1|419
1620284700000|2021-05-06 07:05:00|2679|2675.5|2677.8|2674.3|2680.5|2677|2677.4|2674|451
1620285000000|2021-05-06 07:10:00|2677.7|2674.2|2677.9|2674.4|2679|2675.5|2675.5|2672|365
1620285300000|2021-05-06 07:15:00|2677.7|2674.2|2672.9|2669.4|2677.8|2674.3|2670.5|2667.5|416
1620285600000|2021-05-06 07:20:00|2673.1|2669.6|2676.5|2674.5|2677.7|2674.5|2671.9|2669.1|327
1620285900000|2021-05-06 07:25:00|2676.4|2674.4|2677.1|2673.6|2678.8|2676|2676|2672.6|383
1620286200000|2021-05-06 07:30:00|2676.8|2673.3|2673.5|2670|2678.8|2676|2672.2|2668.7|354
1620286500000|2021-05-06 07:35:00|2673.2|2669.7|2676.7|2673.2|2678.2|2674.9|2672|2669.4|318
1620286800000|2021-05-06 07:40:00|2677.1|2673.6|2679.2|2675.7|2679.6|2676.1|2676|2672.5|366
1620287100000|2021-05-06 07:45:00|2679.5|2676|2676.9|2673.4|2679.9|2676.5|2675.7|2672.7|347
1620287400000|2021-05-06 07:50:00|2677|2673.5|2671.4|2667.9|2678.5|2675|2671.2|2667.7|414
1620287700000|2021-05-06 07:55:00|2671.2|2667.7|2673|2669.5|2674|2670.5|2670.5|2667|409
1620288000000|2021-05-06 08:00:00|2673.1|2669.6|2672.3|2668.8|2674.6|2671.1|2671.4|2667.9|373
1620288300000|2021-05-06 08:05:00|2671.4|2669.4|2671.5|2668|2672.7|2669.6|2670.4|2667|299
1620288600000|2021-05-06 08:10:00|2671.4|2667.9|2672.6|2669.1|2673|2669.5|2670.8|2667.3|333
1620288900000|2021-05-06 08:15:00|2672.5|2669|2673.3|2669.8|2673.8|2670.7|2670.7|2667.9|331
1620289200000|2021-05-06 08:20:00|2673.5|2670|2671.5|2668|2674.4|2670.9|2670.6|2667.6|307
1620289500000|2021-05-06 08:25:00|2671.4|2667.9|2674.1|2670.6|2674.5|2671|2671.4|2667.9|257
1620289800000|2021-05-06 08:30:00|2674.2|2670.7|2674.9|2671.4|2676|2672.9|2673.6|2670.3|300
1620290100000|2021-05-06 08:35:00|2675|2671.5|2677.5|2674|2678.3|2675.5|2673.4|2670.5|343
1620290400000|2021-05-06 08:40:00|2677.6|2674.1|2674|2670.5|2678.8|2676|2674|2670.5|348
1620290700000|2021-05-06 08:45:00|2673.7|2670.2|2673.2|2669.7|2675.1|2671.6|2671.7|2668.2|405
1620291000000|2021-05-06 08:50:00|2673.1|2669.6|2676.1|2672.6|2677|2673.5|2672|2669|394
1620291300000|2021-05-06 08:55:00|2676.2|2672.7|2675.2|2671.7|2677.8|2675|2674.8|2671.3|364
1620291600000|2021-05-06 09:00:00|2675|2671.5|2674.7|2671.2|2676.8|2673.5|2673|2669.5|430
1620291900000|2021-05-06 09:05:00|2674.5|2671|2670.8|2667.3|2674.5|2671|2670.6|2667.3|365
1620292200000|2021-05-06 09:10:00|2670.7|2667.2|2668.9|2665.4|2671.3|2668.2|2668.3|2664.8|337
1620292500000|2021-05-06 09:15:00|2668.8|2665.3|2665.1|2661.6|2668.9|2665.4|2664.7|2661.2|400
1620292800000|2021-05-06 09:20:00|2665|2661.5|2666.4|2662.9|2666.4|2662.9|2661.3|2657.8|369
1620293100000|2021-05-06 09:25:00|2666.1|2662.6|2669.2|2665.7|2669.2|2666.1|2665.3|2661.9|327
1620293400000|2021-05-06 09:30:00|2669.1|2665.6|2669.5|2666|2670|2667|2666.4|2663.7|344
1620293700000|2021-05-06 09:35:00|2669.4|2665.9|2670.7|2667.2|2670.7|2667.9|2667.8|2665.1|288
1620294000000|2021-05-06 09:40:00|2670.6|2667.1|2670.9|2667.4|2671.6|2668.5|2669.7|2666.2|327
1620294300000|2021-05-06 09:45:00|2670.7|2667.2|2676.9|2673.4|2677.3|2674.2|2670.4|2667.2|295
1620294600000|2021-05-06 09:50:00|2677|2673.5|2676.1|2674.1|2677.8|2675|2675.5|2672.5|259
1620294900000|2021-05-06 09:55:00|2676.2|2674.2|2678.6|2675.1|2678.9|2675.8|2675.9|2673.1|198
1620295200000|2021-05-06 10:00:00|2678.2|2674.7|2677.2|2675.2|2678.6|2675.5|2674.6|2671.6|278
1620295500000|2021-05-06 10:05:00|2677.9|2674.4|2675.3|2671.8|2678|2675.2|2674.1|2671|296
1620295800000|2021-05-06 10:10:00|2675.6|2672.1|2673.9|2670.4|2675.8|2672.6|2672.6|2669.7|260
1620296100000|2021-05-06 10:15:00|2673.8|2670.3|2672.7|2669.2|2674.4|2671.2|2671.1|2668.4|196
1620296400000|2021-05-06 10:20:00|2672.9|2669.4|2671.2|2667.7|2674.7|2671.9|2671|2667.7|351
1620296700000|2021-05-06 10:25:00|2671.5|2668|2672.1|2668.6|2673.2|2670.1|2669.8|2666.3|337
1620297000000|2021-05-06 10:30:00|2672.2|2668.7|2670.3|2668.3|2672.3|2668.8|2669.7|2666.2|281
1620297300000|2021-05-06 10:35:00|2671.1|2667.6|2673|2669.5|2674|2671.1|2670.9|2667.6|264
1620297600000|2021-05-06 10:40:00|2673.1|2669.6|2671.9|2668.4|2673.8|2671|2671.5|2668|237
1620297900000|2021-05-06 10:45:00|2672|2668.5|2668.9|2666.9|2672.2|2668.7|2668.9|2666.1|258
1620298200000|2021-05-06 10:50:00|2669.5|2666|2669.8|2666.3|2670.5|2667.4|2668.5|2665|216
1620298500000|2021-05-06 10:55:00|2670|2666.5|2671.2|2667.7|2671.6|2668.6|2669|2665.6|209
1620298800000|2021-05-06 11:00:00|2671.7|2668.2|2663|2661|2675.8|2672.5|2660.6|2657.7|616
1620299100000|2021-05-06 11:05:00|2662.9|2660.9|2665.2|2661.7|2669|2665.5|2662.5|2659.9|478
1620299400000|2021-05-06 11:10:00|2665.5|2662|2669.6|2666.1|2669.7|2666.8|2664.7|2661.2|407
1620299700000|2021-05-06 11:15:00|2669.7|2666.2|2672.2|2668.7|2673.5|2670.2|2669.4|2665.9|387
1620300000000|2021-05-06 11:20:00|2672.3|2668.8|2677.4|2673.9|2677.5|2674.5|2671.5|2668.6|380
1620300300000|2021-05-06 11:25:00|2677.5|2674|2677.4|2673.9|2678.3|2675.2|2675.7|2672.5|315
1620300600000|2021-05-06 11:30:00|2677.5|2674|2677.1|2673.6|2678.9|2676.2|2676.3|2673.5|277
1620300900000|2021-05-06 11:35:00|2677.4|2673.9|2679.7|2676.2|2679.7|2677.1|2676.2|2673.5|299
1620301200000|2021-05-06 11:40:00|2679.8|2676.3|2679.6|2677.6|2681|2678.3|2677.9|2675.2|371
1620301500000|2021-05-06 11:45:00|2679.7|2677.7|2680.7|2678.7|2681.3|2679.3|2678.6|2675.7|323
1620301800000|2021-05-06 11:50:00|2680.8|2678.8|2679.6|2676.1|2681|2678.9|2678.6|2675.8|217
1620302100000|2021-05-06 11:55:00|2679.5|2676|2682.8|2679.3|2684.5|2681|2679.5|2676|357
1620302400000|2021-05-06 12:00:00|2683.6|2680.1|2681.8|2678.3|2686.2|2682.7|2681|2677.5|497
1620302700000|2021-05-06 12:05:00|2681.6|2678.1|2684.3|2680.8|2685|2682.2|2680.5|2677|435
1620303000000|2021-05-06 12:10:00|2684.2|2680.7|2680.5|2677|2684.2|2680.7|2679.2|2675.7|365
1620303300000|2021-05-06 12:15:00|2680.8|2677.3|2681.9|2678.4|2684.9|2681.5|2679.3|2675.8|454
1620303600000|2021-05-06 12:20:00|2681.6|2678.1|2681.2|2677.7|2685.2|2682|2677.3|2674.5|599
1620303900000|2021-05-06 12:25:00|2680.4|2678.4|2682.4|2678.9|2683.1|2680.3|2678.8|2675.5|409
1620304200000|2021-05-06 12:30:00|2682.1|2678.6|2681.5|2678|2683.9|2681|2675|2673|750
1620304500000|2021-05-06 12:35:00|2681.2|2677.7|2680.7|2677.2|2682.8|2679.6|2675.9|2673.5|609
1620304800000|2021-05-06 12:40:00|2680.5|2677|2682|2678.5|2684.1|2681.5|2679.6|2676.1|532
1620305100000|2021-05-06 12:45:00|2682.3|2678.8|2681.7|2679.7|2684.2|2681.5|2677.9|2675|648
1620305400000|2021-05-06 12:50:00|2681.9|2679.9|2678.6|2675.1|2683.9|2681.3|2677.2|2675.1|456
1620305700000|2021-05-06 12:55:00|2677.8|2675.8|2680.1|2676.6|2682.7|2680.6|2677.1|2674.7|563
1620306000000|2021-05-06 13:00:00|2680.2|2676.7|2683.8|2680.3|2695.5|2692|2679.4|2676.7|845
1620306300000|2021-05-06 13:05:00|2683.9|2680.4|2680.6|2678.6|2686.9|2684.1|2678.2|2675.5|714
1620306600000|2021-05-06 13:10:00|2680.5|2678.5|2684.7|2681.2|2685|2681.8|2677.4|2673.9|662
1620306900000|2021-05-06 13:15:00|2684.9|2681.4|2682.4|2678.9|2685.1|2682.2|2680.2|2676.7|650
1620307200000|2021-05-06 13:20:00|2682.2|2678.7|2685.5|2683.5|2685.6|2683.6|2678.3|2675.5|630
1620307500000|2021-05-06 13:25:00|2685.6|2683.6|2686.5|2684.5|2687.3|2684.9|2683.3|2680.5|550
1620307800000|2021-05-06 13:30:00|2686.4|2684.4|2695.3|2691.8|2697.3|2693.8|2684.9|2682.9|766
1620308100000|2021-05-06 13:35:00|2695.4|2691.9|2714.4|2710.9|2718.4|2714.9|2695.3|2691.8|904
1620308400000|2021-05-06 13:40:00|2714.7|2711.2|2717.6|2714.1|2722.4|2719.1|2714.3|2710.8|827
1620308700000|2021-05-06 13:45:00|2717.5|2714|2723.1|2719.6|2723.6|2720.1|2713.5|2710.5|780
1620309000000|2021-05-06 13:50:00|2723.2|2719.7|2726.2|2722.7|2730.9|2727.4|2722.9|2719.4|803
1620309300000|2021-05-06 13:55:00|2726.1|2722.6|2732|2728.5|2734.6|2732.1|2725.2|2721.7|821
1620309600000|2021-05-06 14:00:00|2732.2|2728.7|2732.2|2728.7|2735.3|2731.8|2728.7|2725.5|712
1620309900000|2021-05-06 14:05:00|2732.1|2728.6|2721.9|2719.9|2732.5|2729.6|2720.4|2717.6|669
1620310200000|2021-05-06 14:10:00|2722|2720|2725.3|2721.8|2731.8|2728.3|2721.9|2719.9|715
1620310500000|2021-05-06 14:15:00|2725.1|2721.6|2724.3|2722.3|2730.3|2728|2722|2719.9|1045
1620310800000|2021-05-06 14:20:00|2724.2|2722.2|2725.4|2723.4|2728.1|2725.7|2722.5|2720.5|887
1620311100000|2021-05-06 14:25:00|2725.5|2723.5|2725.3|2721.8|2727.5|2724.9|2721.2|2718.5|727
1620311400000|2021-05-06 14:30:00|2724.4|2722.4|2728.4|2724.9|2729.8|2727|2724|2721.3|569
1620311700000|2021-05-06 14:35:00|2728.3|2724.8|2730.7|2728.7|2731.6|2729.6|2727.9|2724.8|598
1620312000000|2021-05-06 14:40:00|2730.6|2728.6|2731.9|2728.4|2732.8|2730|2730.3|2727.2|528
1620312300000|2021-05-06 14:45:00|2732|2728.5|2732.7|2730.7|2733.4|2730.7|2730.3|2726.8|403
1620312600000|2021-05-06 14:50:00|2733.8|2730.3|2739.5|2736|2740.8|2737.6|2733|2730|611
1620312900000|2021-05-06 14:55:00|2739.4|2735.9|2737.6|2735.6|2741.1|2738.2|2733.6|2730.9|601
1620313200000|2021-05-06 15:00:00|2737.9|2735.9|2736.4|2734.4|2741.9|2739.9|2735.5|2732.7|769
1620313500000|2021-05-06 15:05:00|2736.2|2734.2|2737.4|2735.4|2739.8|2737.7|2733.5|2730.7|797
1620313800000|2021-05-06 15:10:00|2737.5|2735.5|2738.1|2736.1|2739.6|2737|2736.3|2733.6|656
1620314100000|2021-05-06 15:15:00|2738|2736|2738.8|2736.8|2740|2737.5|2737.4|2735.3|619
1620314400000|2021-05-06 15:20:00|2738.6|2736.6|2742.6|2740.6|2745.1|2742.5|2737.6|2734.7|777
1620314700000|2021-05-06 15:25:00|2742.7|2740.7|2745.8|2743.8|2747.8|2744.8|2742.5|2739.6|758
1620315000000|2021-05-06 15:30:00|2745.5|2743.5|2744.7|2742.7|2747.1|2744.3|2743.7|2740.9|728
1620315300000|2021-05-06 15:35:00|2744.8|2742.8|2741.2|2739.2|2745.9|2743.7|2741|2739|652
1620315600000|2021-05-06 15:40:00|2741.1|2739.1|2739|2737|2744.2|2742|2737.6|2735.6|625
1620315900000|2021-05-06 15:45:00|2738.9|2736.9|2735.5|2733.5|2739.5|2737.5|2733.6|2731.6|619
1620316200000|2021-05-06 15:50:00|2735.6|2733.6|2736.6|2733.1|2737.8|2735.2|2733.8|2731.4|660
1620316500000|2021-05-06 15:55:00|2736.7|2733.2|2739.9|2736.4|2740.6|2738.3|2735.5|2733.1|511
1620316800000|2021-05-06 16:00:00|2739.1|2737.1|2736.5|2734.5|2740.5|2737.8|2735.3|2733.3|454
1620317100000|2021-05-06 16:05:00|2736.6|2734.6|2740.4|2738.4|2740.9|2738.6|2736.5|2734.5|499
1620317400000|2021-05-06 16:10:00|2740.1|2738.1|2740.6|2738.6|2742.1|2739.3|2738|2735.8|533
1620317700000|2021-05-06 16:15:00|2740.7|2738.7|2740.2|2738.2|2742.7|2740|2740.1|2737.5|436
1620318000000|2021-05-06 16:20:00|2740.1|2738.1|2740|2738|2741.9|2739.5|2739.8|2737.3|408
1620318300000|2021-05-06 16:25:00|2740.5|2737|2739.1|2737.1|2742.1|2739.3|2738.9|2736|405
1620318600000|2021-05-06 16:30:00|2739|2737|2739.2|2737.2|2741.7|2739.1|2739|2736.6|355
1620318900000|2021-05-06 16:35:00|2739.1|2737.1|2735.8|2732.3|2739.6|2737.6|2734.5|2731.7|412
1620319200000|2021-05-06 16:40:00|2735.7|2732.2|2738.5|2736.5|2739.4|2736.6|2734.5|2731.9|341
1620319500000|2021-05-06 16:45:00|2738.4|2736.4|2736.4|2734.4|2739.6|2736.7|2734.9|2732.3|352
1620319800000|2021-05-06 16:50:00|2736.6|2734.6|2739.4|2737.4|2740.3|2737.6|2736.3|2733.5|424
1620320100000|2021-05-06 16:55:00|2739.3|2737.3|2742.9|2740.9|2743.4|2741.4|2738.8|2736.2|472
1620320400000|2021-05-06 17:00:00|2743|2741|2743.9|2741.9|2744.5|2742.5|2741.8|2739.8|330
1620320700000|2021-05-06 17:05:00|2743.8|2741.8|2743.4|2741.4|2744.3|2742.3|2742.7|2740.7|321
1620321000000|2021-05-06 17:10:00|2743.3|2741.3|2740.4|2738.4|2744.3|2742.2|2740.4|2738.3|435
1620321300000|2021-05-06 17:15:00|2740.5|2738.5|2737.5|2735.5|2741.2|2738.7|2736.9|2734.4|471
1620321600000|2021-05-06 17:20:00|2737.4|2735.4|2736.1|2734.1|2739.5|2736.9|2735.7|2733.1|663
1620321900000|2021-05-06 17:25:00|2735.9|2733.9|2737.4|2733.9|2739.4|2736.8|2735.3|2732.4|522
1620322200000|2021-05-06 17:30:00|2737.3|2733.8|2736.9|2733.4|2738.7|2736|2735.8|2733.1|417
1620322500000|2021-05-06 17:35:00|2737|2733.5|2736.8|2734.8|2738.2|2735.6|2735.3|2732.5|312
1620322800000|2021-05-06 17:40:00|2737|2735|2736.9|2734.9|2738.2|2735.6|2735.3|2732.5|348
1620323100000|2021-05-06 17:45:00|2736.8|2734.8|2737.8|2735.8|2739.1|2736.8|2736.5|2733.9|393
1620323400000|2021-05-06 17:50:00|2737.6|2735.6|2736|2734|2738.7|2736|2735.3|2733.2|413
1620323700000|2021-05-06 17:55:00|2735.9|2733.9|2736.4|2734.4|2737.6|2735.2|2735.8|2733.4|370
1620324000000|2021-05-06 18:00:00|2736.5|2734.5|2737.3|2735.3|2737.5|2735.5|2735.7|2733.2|245
1620324300000|2021-05-06 18:05:00|2737.1|2735.1|2737.2|2735.2|2739.2|2736.5|2736.7|2733.9|287
1620324600000|2021-05-06 18:10:00|2737.1|2735.1|2733.7|2730.2|2738.4|2736.4|2730.9|2727.4|611
1620324900000|2021-05-06 18:15:00|2733.9|2730.4|2733.7|2730.2|2735.3|2732.5|2731.1|2728.1|591
1620325200000|2021-05-06 18:20:00|2733.8|2730.3|2731.8|2729.8|2733.9|2730.9|2729.3|2727.3|516
1620325500000|2021-05-06 18:25:00|2731.9|2729.9|2734.8|2731.3|2735.6|2733|2731.4|2729.1|582
1620325800000|2021-05-06 18:30:00|2734.6|2731.1|2734.9|2732.9|2736.2|2733.4|2733.7|2730.9|412
1620326100000|2021-05-06 18:35:00|2735.1|2733.1|2735.5|2733.5|2736.3|2733.6|2734.6|2731.9|339
1620326400000|2021-05-06 18:40:00|2735.4|2733.4|2736.7|2733.2|2738.6|2735.9|2734.9|2731.8|337
1620326700000|2021-05-06 18:45:00|2736.3|2732.8|2736.9|2733.4|2737.4|2734.8|2735.9|2732.6|305
1620327000000|2021-05-06 18:50:00|2737|2733.5|2737|2735|2737.3|2735.1|2735.3|2732.8|274
1620327300000|2021-05-06 18:55:00|2736.9|2734.9|2734|2730.5|2737.1|2735.1|2731.6|2728.4|403
1620327600000|2021-05-06 19:00:00|2733.5|2731.5|2732.2|2728.7|2736.6|2734.4|2731.5|2728.4|559
1620327900000|2021-05-06 19:05:00|2732.1|2728.6|2731|2729|2733.4|2731.1|2730.7|2727.6|369
1620328200000|2021-05-06 19:10:00|2731.1|2729.1|2734|2730.5|2735.3|2731.8|2730.8|2728.5|297
1620328500000|2021-05-06 19:15:00|2734.1|2730.6|2733.7|2730.2|2735.2|2731.7|2733.6|2730.1|291
1620328800000|2021-05-06 19:20:00|2733.8|2730.3|2733.2|2729.7|2734|2731.2|2731.3|2727.8|324
1620329100000|2021-05-06 19:25:00|2733.3|2729.8|2733.1|2729.6|2734.4|2730.9|2731.1|2727.6|395
1620329400000|2021-05-06 19:30:00|2733.2|2729.7|2733.1|2729.6|2733.5|2730.7|2731.7|2729|250
1620329700000|2021-05-06 19:35:00|2733.2|2729.7|2733.3|2729.8|2734|2731.2|2732.4|2729.6|189
1620330000000|2021-05-06 19:40:00|2733.4|2729.9|2734.1|2730.6|2734.7|2731.4|2732.6|2729.8|198
1620330300000|2021-05-06 19:45:00|2734|2730.5|2733|2729.5|2734.2|2730.9|2731.4|2727.9|191
1620330600000|2021-05-06 19:50:00|2733.4|2729.9|2733.5|2730|2734.5|2731.7|2731.7|2728.2|345
1620330900000|2021-05-06 19:55:00|2733.6|2730.1|2735.2|2731.7|2735.9|2733.2|2733.1|2729.9|329
1620331200000|2021-05-06 20:00:00|2735.1|2731.6|2733.3|2729.8|2735.4|2731.9|2732.7|2729.2|313
1620331500000|2021-05-06 20:05:00|2733.5|2730|2734.1|2730.6|2734.8|2731.3|2732.7|2729.4|201
1620331800000|2021-05-06 20:10:00|2734.2|2730.7|2735.3|2731.8|2736.3|2733.4|2733.7|2730.7|166
1620332100000|2021-05-06 20:15:00|2735.7|2732.2|2734|2730.5|2735.7|2732.2|2733.2|2729.8|135
1620332400000|2021-05-06 20:20:00|2734.2|2730.7|2735.1|2731.6|2736.3|2733.4|2733.9|2730.4|143
1620332700000|2021-05-06 20:25:00|2734.9|2731.4|2735.7|2732.2|2736.3|2733.5|2734.2|2730.9|170
1620333000000|2021-05-06 20:30:00|2735|2733|2734.8|2731.3|2736.6|2733.6|2734.3|2730.8|239
1620333300000|2021-05-06 20:35:00|2734.9|2731.4|2733.8|2730.3|2736.2|2733|2733.5|2730.2|181
1620333600000|2021-05-06 20:40:00|2733.9|2730.4|2734.1|2730.6|2734.5|2731|2732.7|2729.2|138
1620333900000|2021-05-06 20:45:00|2733.6|2730.1|2732.8|2729.3|2735.4|2731.9|2732.5|2729|144
1620334200000|2021-05-06 20:50:00|2732.5|2729|2732.9|2729.4|2734.4|2730.9|2731.6|2728.1|172
1620334500000|2021-05-06 20:55:00|2733|2729.5|2731.3|2727.8|2734.8|2729.9|2731.1|2727.1|176
1620338400000|2021-05-06 22:00:00|2728.2|2724.7|2730.2|2726.7|2734.4|2727.7|2726.9|2723|223
1620338700000|2021-05-06 22:05:00|2730.3|2726.8|2729.7|2726.2|2732.6|2727.4|2728.3|2724.8|234
1620339000000|2021-05-06 22:10:00|2730|2726.5|2729.3|2725.8|2732.2|2726.9|2728.3|2724.5|191
1620339300000|2021-05-06 22:15:00|2729.2|2725.7|2729.4|2725.9|2732.7|2727.3|2728.5|2724.4|184
1620339600000|2021-05-06 22:20:00|2729.8|2726.3|2729.1|2724.1|2731.7|2726.8|2728.3|2724.1|117
1620339900000|2021-05-06 22:25:00|2728.6|2725.1|2729.2|2725.7|2731|2726.7|2728.5|2725|93
1620340200000|2021-05-06 22:30:00|2729|2725.5|2729.1|2725.6|2729.9|2726.4|2728.1|2724.6|133
1620340500000|2021-05-06 22:35:00|2729.4|2725.9|2727.6|2724.1|2729.7|2726.2|2727.3|2723.8|93
1620340800000|2021-05-06 22:40:00|2727.7|2724.2|2728.9|2725.4|2729.6|2726.1|2727.5|2724|92
1620341100000|2021-05-06 22:45:00|2728.8|2725.3|2728.7|2725.2|2729.3|2725.8|2727.6|2724.1|109
1620341400000|2021-05-06 22:50:00|2728.6|2725.1|2728.3|2724.8|2728.6|2725.1|2727.6|2724.1|85
1620341700000|2021-05-06 22:55:00|2728.5|2725|2725.9|2722.4|2728.5|2725|2725.5|2722|125
1620342000000|2021-05-06 23:00:00|2726|2722.5|2731.2|2727.7|2731.2|2727.9|2725.9|2722.4|163
1620342300000|2021-05-06 23:05:00|2731.3|2727.8|2728.6|2725.1|2731.3|2727.8|2728.2|2724.7|146
1620342600000|2021-05-06 23:10:00|2728.8|2725.3|2730.6|2727.1|2730.7|2727.2|2728.4|2724.9|79
1620342900000|2021-05-06 23:15:00|2730.5|2727|2729.5|2726|2730.7|2727.2|2729.5|2726|109
1620343200000|2021-05-06 23:20:00|2729.6|2726.1|2728.6|2725.1|2729.6|2726.1|2728|2724.5|96
1620343500000|2021-05-06 23:25:00|2728.4|2724.9|2731.3|2727.8|2731.3|2727.8|2728.3|2724.8|117
1620343800000|2021-05-06 23:30:00|2731.2|2727.7|2731.9|2728.4|2733.4|2730.5|2731.1|2727.6|153
1620344100000|2021-05-06 23:35:00|2732.3|2728.8|2731.3|2727.8|2732.3|2728.8|2730.8|2727.3|99
1620344400000|2021-05-06 23:40:00|2731.1|2727.6|2731.4|2727.9|2731.7|2728.3|2730.2|2726.7|131
1620344700000|2021-05-06 23:45:00|2731.8|2728.3|2735.5|2732|2736|2732.5|2731.2|2727.7|179
1620345000000|2021-05-06 23:50:00|2735.6|2732.1|2731.1|2727.6|2735.7|2732.3|2730.8|2727.3|185
1620345300000|2021-05-06 23:55:00|2731|2727.5|2730.6|2727.1|2732|2728.5|2730.6|2727.1|112
1620345600000|2021-05-07 00:00:00|2730.5|2727|2728.6|2725.1|2731.4|2727.9|2727.9|2724.4|376
1620345900000|2021-05-07 00:05:00|2728.5|2725|2728|2724.5|2728.8|2725.3|2726.2|2722.7|269
1620346200000|2021-05-07 00:10:00|2727.9|2724.4|2727.3|2723.8|2728.2|2724.7|2725.1|2722.2|187
1620346500000|2021-05-07 00:15:00|2727.6|2724.1|2727.9|2724.4|2728.5|2725|2726.1|2723.2|164
1620346800000|2021-05-07 00:20:00|2728|2724.5|2730.5|2727|2730.6|2727.9|2727.7|2724.2|187
1620347100000|2021-05-07 00:25:00|2730.3|2726.8|2729.2|2725.7|2730.7|2727.7|2728.4|2725.1|137
1620347400000|2021-05-07 00:30:00|2729.3|2725.8|2731.1|2727.6|2731.5|2728|2729.3|2725.8|126
1620347700000|2021-05-07 00:35:00|2731.2|2727.7|2730.5|2727|2731.3|2727.8|2730.4|2726.9|135
1620348000000|2021-05-07 00:40:00|2730.3|2726.8|2726.9|2724.9|2730.3|2727|2726.9|2724.4|174
1620348300000|2021-05-07 00:45:00|2727.2|2725.2|2725.1|2721.6|2728.4|2725.2|2724.7|2721.2|194
1620348600000|2021-05-07 00:50:00|2725.3|2721.8|2725.6|2722.1|2726|2722.5|2724.5|2721|150
1620348900000|2021-05-07 00:55:00|2725.5|2722|2727.2|2723.7|2728.3|2724.8|2724.5|2721|214
1620349200000|2021-05-07 01:00:00|2727.1|2725.1|2729.2|2725.7|2739.1|2735.6|2726.8|2723.3|1003
1620349500000|2021-05-07 01:05:00|2729.3|2725.8|2729.1|2725.6|2730.6|2727.1|2726.2|2722.7|505
1620349800000|2021-05-07 01:10:00|2729|2725.5|2735.5|2732|2735.9|2732.4|2728.8|2725.3|533
1620350100000|2021-05-07 01:15:00|2735.9|2732.4|2738.7|2735.2|2740.1|2736.6|2735|2731.5|595
1620350400000|2021-05-07 01:20:00|2738.8|2735.3|2738.1|2734.6|2741.6|2738.1|2737.1|2733.9|509
1620350700000|2021-05-07 01:25:00|2738|2734.5|2735.8|2732.3|2739.6|2736.8|2734.8|2732.1|368
1620351000000|2021-05-07 01:30:00|2736|2732.5|2735|2731.5|2736|2732.9|2732.3|2729.5|469
1620351300000|2021-05-07 01:35:00|2735.1|2731.6|2733.7|2730.2|2735.5|2732.5|2732.1|2728.8|528
1620351600000|2021-05-07 01:40:00|2734|2730.5|2736|2732.5|2738.2|2734.8|2732.8|2729.3|411
1620351900000|2021-05-07 01:45:00|2735.9|2732.4|2735.4|2731.9|2738.1|2735.3|2733.6|2730.8|536
1620352200000|2021-05-07 01:50:00|2735.5|2732|2734.1|2730.6|2736.5|2733|2733.1|2730.3|360
1620352500000|2021-05-07 01:55:00|2734.2|2730.7|2736.6|2733.1|2737.2|2733.7|2734.1|2730.6|318
1620352800000|2021-05-07 02:00:00|2736.1|2732.6|2734.6|2731.1|2737.8|2734.7|2734.1|2730.9|386
1620353100000|2021-05-07 02:05:00|2734.5|2731|2734.5|2731|2734.5|2731.3|2731.6|2728.3|372
1620353400000|2021-05-07 02:10:00|2734.4|2730.9|2736.1|2732.6|2736.5|2733|2733.1|2729.9|363
1620353700000|2021-05-07 02:15:00|2735.9|2732.4|2738.8|2735.3|2738.8|2735.3|2735.4|2731.9|256
1620354000000|2021-05-07 02:20:00|2738.7|2735.2|2737.6|2734.1|2740.5|2737|2737.5|2734|258
1620354300000|2021-05-07 02:25:00|2737.7|2734.2|2740.1|2736.6|2741.7|2738.2|2737.4|2733.9|280
1620354600000|2021-05-07 02:30:00|2740|2736.5|2738.6|2735.1|2740.8|2737.3|2736.6|2733.1|388
1620354900000|2021-05-07 02:35:00|2738.7|2735.2|2738.8|2735.3|2739.3|2736|2736.8|2733.3|260
1620355200000|2021-05-07 02:40:00|2738.9|2735.4|2742|2738.5|2742.8|2739.3|2738.1|2735.2|351
1620355500000|2021-05-07 02:45:00|2742.1|2738.6|2741.8|2738.3|2743.8|2740.3|2740.8|2737.3|322
1620355800000|2021-05-07 02:50:00|2741.9|2738.4|2751.2|2747.7|2753.5|2750.5|2740.2|2736.8|676
1620356100000|2021-05-07 02:55:00|2751.1|2747.6|2752.9|2749.4|2753.8|2751.2|2749.7|2746.2|633
1620356400000|2021-05-07 03:00:00|2753|2749.5|2754.4|2752.4|2757|2754.4|2751.8|2748.9|623
1620356700000|2021-05-07 03:05:00|2754.5|2752.5|2753.5|2750|2755.6|2752.7|2750.5|2747|617
1620357000000|2021-05-07 03:10:00|2753.6|2750.1|2750.3|2746.8|2754.2|2750.7|2749.6|2746.4|631
1620357300000|2021-05-07 03:15:00|2750.1|2746.6|2748.5|2745|2750.2|2746.9|2745.6|2742.1|742
1620357600000|2021-05-07 03:20:00|2748.4|2744.9|2750.6|2747.1|2751.3|2747.8|2746.2|2742.7|382
1620357900000|2021-05-07 03:25:00|2750.8|2747.3|2750.7|2747.2|2751.2|2747.7|2748.1|2744.6|429
1620358200000|2021-05-07 03:30:00|2750.5|2747|2748.2|2744.7|2750.8|2747.3|2748.1|2744.6|268
1620358500000|2021-05-07 03:35:00|2748.3|2744.8|2747.7|2744.2|2748.6|2745.1|2746.4|2742.9|307
1620358800000|2021-05-07 03:40:00|2747.4|2743.9|2747.2|2743.7|2748.6|2745.1|2746.9|2743.4|216
1620359100000|2021-05-07 03:45:00|2747.1|2743.6|2748|2744.5|2748.2|2744.7|2746.3|2742.8|239
1620359400000|2021-05-07 03:50:00|2747.9|2744.4|2746.6|2743.1|2748.6|2745.1|2746.2|2742.7|182
1620359700000|2021-05-07 03:55:00|2746.4|2742.9|2747.2|2743.7|2747.5|2744|2745.8|2742.3|171
1620360000000|2021-05-07 04:00:00|2747.1|2743.6|2746.5|2743|2747.1|2743.6|2744|2740.5|256
1620360300000|2021-05-07 04:05:00|2746.4|2742.9|2745.9|2742.4|2747.1|2743.6|2745.6|2742.1|183
1620360600000|2021-05-07 04:10:00|2745.8|2742.3|2746.8|2743.3|2747.1|2743.6|2745.5|2742|155
1620360900000|2021-05-07 04:15:00|2746.9|2743.4|2745.8|2742.3|2747.4|2744.1|2745.8|2742.3|121
1620361200000|2021-05-07 04:20:00|2745.9|2742.4|2745.5|2742|2746.2|2742.7|2745.2|2741.7|147
1620361500000|2021-05-07 04:25:00|2745.4|2741.9|2745.8|2742.3|2746.5|2743|2745.1|2741.6|169
1620361800000|2021-05-07 04:30:00|2745.9|2742.4|2745.3|2741.8|2747.7|2744.2|2745.1|2741.6|123
1620362100000|2021-05-07 04:35:00|2745.2|2741.7|2744.9|2741.4|2745.9|2742.4|2744.4|2740.9|96
1620362400000|2021-05-07 04:40:00|2744.8|2741.3|2745.1|2741.6|2745.3|2741.8|2744.1|2740.6|156
1620362700000|2021-05-07 04:45:00|2745|2741.5|2743.3|2739.8|2745.1|2741.6|2741.7|2738.6|186
1620363000000|2021-05-07 04:50:00|2743.5|2740|2743.2|2739.7|2743.5|2740.4|2742.2|2738.9|120
1620363300000|2021-05-07 04:55:00|2743.6|2740.1|2743.8|2740.3|2744.4|2740.9|2741.6|2738.5|225
1620363600000|2021-05-07 05:00:00|2743.5|2740|2744.1|2740.6|2744.7|2741.2|2742.9|2739.4|119
1620363900000|2021-05-07 05:05:00|2744.2|2740.7|2744.9|2741.4|2745|2741.5|2742.7|2739.2|116
1620364200000|2021-05-07 05:10:00|2745|2741.5|2746.9|2743.4|2747.5|2744.8|2744.8|2741.3|101
1620364500000|2021-05-07 05:15:00|2746.8|2743.3|2752.5|2749|2752.6|2749.1|2746.6|2743.1|143
1620364800000|2021-05-07 05:20:00|2752.3|2748.8|2751.5|2748|2752.5|2749|2750.8|2747.3|118
1620365100000|2021-05-07 05:25:00|2751.3|2747.8|2752.8|2749.3|2752.9|2749.4|2750.2|2746.7|119
1620365400000|2021-05-07 05:30:00|2752.7|2749.2|2734.9|2731.4|2754.7|2751.2|2734.4|2730.9|835
1620365700000|2021-05-07 05:35:00|2735.2|2731.7|2732.6|2729.1|2737|2733.5|2730.9|2727.4|719
1620366000000|2021-05-07 05:40:00|2732.9|2729.4|2727.4|2723.9|2734.2|2730.7|2726.8|2723.3|519
1620366300000|2021-05-07 05:45:00|2727.5|2724|2731.3|2727.8|2732.6|2729.1|2725.4|2721.9|490
1620366600000|2021-05-07 05:50:00|2731.5|2728|2728.8|2725.3|2732.7|2729.2|2727.4|2723.9|607
1620366900000|2021-05-07 05:55:00|2728.9|2725.4|2732.1|2728.6|2733.8|2730.3|2728.9|2725.4|448
1620367200000|2021-05-07 06:00:00|2732.2|2728.7|2732.4|2728.9|2732.8|2730.1|2730.2|2727.6|523
1620367500000|2021-05-07 06:05:00|2732.5|2729|2736.5|2733|2737.1|2733.6|2731.9|2728.4|461
1620367800000|2021-05-07 06:10:00|2736.6|2733.1|2731|2727.5|2736.8|2733.3|2729.3|2725.8|460
1620368100000|2021-05-07 06:15:00|2730.9|2727.4|2727.2|2723.7|2730.9|2727.4|2725.9|2722.6|490
1620368400000|2021-05-07 06:20:00|2727.3|2723.8|2732.3|2728.8|2732.5|2729.5|2726.1|2723.4|571
1620368700000|2021-05-07 06:25:00|2732.6|2729.1|2727.7|2724.2|2732.6|2729.1|2727.7|2724.2|492
1620369000000|2021-05-07 06:30:00|2727.9|2724.4|2731.9|2728.4|2732.8|2729.3|2727.7|2724.2|467
1620369300000|2021-05-07 06:35:00|2732|2728.5|2732.3|2728.8|2732.8|2729.7|2728.5|2725.3|488
1620369600000|2021-05-07 06:40:00|2732.4|2728.9|2732.3|2728.8|2732.8|2729.9|2729.6|2726.6|301
1620369900000|2021-05-07 06:45:00|2732.6|2729.1|2729.1|2727.1|2732.6|2729.1|2728|2725.3|325
1620370200000|2021-05-07 06:50:00|2729.8|2726.3|2728.2|2724.7|2730.4|2727.7|2726.7|2723.2|376
1620370500000|2021-05-07 06:55:00|2728.1|2724.6|2728.3|2724.8|2730|2727.1|2727.5|2724|411
1620370800000|2021-05-07 07:00:00|2728.2|2724.7|2730.6|2727.1|2730.9|2728|2726.5|2723.6|401
1620371100000|2021-05-07 07:05:00|2730.4|2726.9|2730.5|2728.5|2731.7|2728.9|2728.5|2725.7|334
1620371400000|2021-05-07 07:10:00|2730.4|2728.4|2734.2|2730.7|2735.6|2732.6|2730.4|2727.9|761
1620371700000|2021-05-07 07:15:00|2734.1|2730.6|2738.5|2736.5|2740|2736.9|2732.7|2729.6|790
1620372000000|2021-05-07 07:20:00|2738.4|2736.4|2735.3|2731.8|2739.4|2736.5|2734.7|2731.7|654
1620372300000|2021-05-07 07:25:00|2735.2|2731.7|2731.9|2729.9|2735.5|2732.4|2731.4|2728.8|552
1620372600000|2021-05-07 07:30:00|2731.8|2729.8|2732.4|2728.9|2732.9|2730.2|2729.5|2726.9|508
1620372900000|2021-05-07 07:35:00|2732.3|2728.8|2734.7|2731.2|2734.7|2731.2|2728.9|2725.4|384
1620373200000|2021-05-07 07:40:00|2734.6|2731.1|2734|2730.5|2735|2731.8|2732.1|2728.6|368
1620373500000|2021-05-07 07:45:00|2734.1|2730.6|2732.1|2728.6|2734.9|2732.1|2731|2728.1|337
1620373800000|2021-05-07 07:50:00|2732.2|2728.7|2733.3|2729.8|2734.1|2730.8|2730.7|2727.6|417
1620374100000|2021-05-07 07:55:00|2733.1|2729.6|2731.1|2729.1|2733.9|2730.4|2729.6|2726.9|306
1620374400000|2021-05-07 08:00:00|2731.2|2729.2|2734.8|2731.3|2734.9|2731.8|2729.6|2727.3|337
1620374700000|2021-05-07 08:05:00|2734.7|2731.2|2737.8|2734.3|2737.9|2734.4|2733|2730.2|311
1620375000000|2021-05-07 08:10:00|2737.7|2734.2|2733.8|2730.3|2737.7|2734.2|2732.6|2729.9|278
1620375300000|2021-05-07 08:15:00|2733.6|2730.1|2732.8|2729.3|2735.7|2732.6|2731.4|2728.4|337
1620375600000|2021-05-07 08:20:00|2733.1|2729.6|2733.6|2731.6|2734.5|2731.6|2731.6|2728.2|345
1620375900000|2021-05-07 08:25:00|2733.5|2731.5|2738.6|2735.1|2738.6|2735.1|2733.4|2729.9|308
1620376200000|2021-05-07 08:30:00|2738.2|2734.7|2739.3|2735.8|2741.4|2738.1|2737.7|2734.2|420
1620376500000|2021-05-07 08:35:00|2739.1|2735.6|2741.2|2737.7|2741.3|2738.6|2737.5|2734.1|374
1620376800000|2021-05-07 08:40:00|2741.3|2737.8|2740.2|2736.7|2741.3|2738.5|2738.5|2735.4|335
1620377100000|2021-05-07 08:45:00|2740.1|2736.6|2739.5|2736|2741.5|2738.6|2737.2|2734.7|514
1620377400000|2021-05-07 08:50:00|2739.7|2736.2|2735.8|2732.3|2740.2|2737|2735.1|2732.2|479
1620377700000|2021-05-07 08:55:00|2736|2732.5|2734.5|2732.5|2736.2|2733.6|2733.1|2729.8|426
1620378000000|2021-05-07 09:00:00|2734.9|2731.4|2731.2|2727.7|2735.2|2732|2730.3|2727.5|421
1620378300000|2021-05-07 09:05:00|2731.1|2727.6|2732.8|2729.3|2733.1|2730.2|2730.5|2727.6|320
1620378600000|2021-05-07 09:10:00|2732.7|2729.2|2734.1|2730.6|2734.5|2731|2731.5|2728.6|285
1620378900000|2021-05-07 09:15:00|2734|2730.5|2736.3|2732.8|2736.4|2733.7|2733.5|2730.5|277
1620379200000|2021-05-07 09:20:00|2736.4|2732.9|2734.5|2731|2736.8|2733.8|2734|2730.5|336
1620379500000|2021-05-07 09:25:00|2734.4|2730.9|2734.3|2730.8|2735|2731.7|2731.5|2728.5|325
1620379800000|2021-05-07 09:30:00|2733.9|2730.4|2734.6|2731.1|2735.1|2731.7|2733.2|2729.9|279
1620380100000|2021-05-07 09:35:00|2734.8|2731.3|2733.3|2729.8|2734.9|2731.4|2731.6|2728.7|299
1620380400000|2021-05-07 09:40:00|2733.2|2729.7|2733.4|2729.9|2734.2|2731.2|2732.2|2729.5|249
1620380700000|2021-05-07 09:45:00|2733.2|2729.7|2731.4|2729.4|2733.5|2730.6|2730.9|2728.2|181
1620381000000|2021-05-07 09:50:00|2731.3|2729.3|2732.3|2730.3|2733.1|2730.3|2731|2728.3|227
1620381300000|2021-05-07 09:55:00|2732.2|2730.2|2731|2727.5|2733|2730.2|2729.7|2726.6|231
1620381600000|2021-05-07 10:00:00|2730|2728|2731.3|2729.3|2732.2|2729.9|2729.8|2727.3|253
1620381900000|2021-05-07 10:05:00|2731.2|2729.2|2731.9|2729.9|2732.6|2730.2|2730.2|2727.4|210
1620382200000|2021-05-07 10:10:00|2732|2730|2734.2|2732.2|2734.6|2732.2|2732|2730|188
1620382500000|2021-05-07 10:15:00|2733.9|2731.9|2735.2|2733.2|2735.5|2733.2|2733|2730.4|176
1620382800000|2021-05-07 10:20:00|2735.3|2733.3|2734.1|2732.1|2736.6|2733.8|2733.9|2731.2|214
1620383100000|2021-05-07 10:25:00|2734.2|2732.2|2735|2733|2735.6|2733.1|2733.4|2730.7|189
1620383400000|2021-05-07 10:30:00|2734.9|2732.9|2736.3|2734.3|2737.1|2734.3|2733.8|2731.3|171
1620383700000|2021-05-07 10:35:00|2736.4|2734.4|2738.7|2735.2|2738.8|2736.2|2735.8|2733.6|173
1620384000000|2021-05-07 10:40:00|2737.9|2735.9|2737.5|2735.5|2739.2|2736.3|2736.7|2734.4|284
1620384300000|2021-05-07 10:45:00|2737.6|2735.6|2736.4|2734.4|2740.4|2737.4|2736.3|2733.6|304
1620384600000|2021-05-07 10:50:00|2736.3|2734.3|2736|2734|2737.5|2734.8|2735.4|2733|257
1620384900000|2021-05-07 10:55:00|2736.1|2734.1|2740.4|2738.4|2740.6|2738.4|2735.9|2733.1|322
1620385200000|2021-05-07 11:00:00|2740.3|2738.3|2733.4|2729.9|2741.6|2738.3|2732.7|2729.9|496
1620385500000|2021-05-07 11:05:00|2733.5|2730|2731.2|2729.2|2734.1|2731.6|2730.3|2728.1|367
1620385800000|2021-05-07 11:10:00|2732|2728.5|2732.2|2728.7|2733.2|2730.4|2729.1|2727.1|291
1620386100000|2021-05-07 11:15:00|2731.4|2729.4|2733.6|2731.6|2734.9|2732.2|2731.4|2728.7|172
1620386400000|2021-05-07 11:20:00|2733.5|2731.5|2733.5|2731.5|2735.1|2732.6|2733.3|2730.4|324
1620386700000|2021-05-07 11:25:00|2733.4|2731.4|2733.6|2731.6|2735.3|2732.5|2732.4|2729.7|300
1620387000000|2021-05-07 11:30:00|2733.7|2731.7|2733.6|2730.1|2735.9|2732.7|2732.9|2729.4|367
1620387300000|2021-05-07 11:35:00|2733.7|2730.2|2732.5|2729|2733.9|2730.8|2730.6|2728|432
1620387600000|2021-05-07 11:40:00|2732.4|2728.9|2732.7|2729.2|2735.8|2733.2|2730.7|2728.5|420
1620387900000|2021-05-07 11:45:00|2732.8|2729.3|2734.5|2731|2735|2731.5|2731.5|2728.7|356
1620388200000|2021-05-07 11:50:00|2734.4|2730.9|2736.4|2732.9|2737.6|2734.2|2733.7|2730.7|344
1620388500000|2021-05-07 11:55:00|2736.3|2732.8|2733.1|2731.1|2736.9|2733.8|2733|2730.2|348
1620388800000|2021-05-07 12:00:00|2733.2|2731.2|2724.9|2721.4|2733.7|2731.3|2723.6|2720.9|607
1620389100000|2021-05-07 12:05:00|2725|2721.5|2727.4|2723.9|2727.8|2724.6|2722.5|2719.1|599
1620389400000|2021-05-07 12:10:00|2727.5|2724|2723.3|2719.8|2727.8|2724.3|2721.1|2718.2|511
1620389700000|2021-05-07 12:15:00|2723.1|2719.6|2720.4|2716.9|2727.3|2724.6|2720.2|2716.8|496
1620390000000|2021-05-07 12:20:00|2720.3|2716.8|2725|2721.5|2726.8|2724|2719.9|2716.4|569
1620390300000|2021-05-07 12:25:00|2724.7|2721.2|2723.4|2719.9|2725|2721.5|2720.2|2716.7|401
1620390600000|2021-05-07 12:30:00|2723.5|2720|2759.5|2756|2769.6|2766.1|2723.3|2718.9|1922
1620390900000|2021-05-07 12:35:00|2759.9|2756.4|2749.8|2746.3|2763.1|2759.6|2748.9|2745.4|1594
1620391200000|2021-05-07 12:40:00|2750.2|2746.7|2751.6|2748.1|2759.6|2756.1|2745.8|2742.3|1358
1620391500000|2021-05-07 12:45:00|2751.5|2748|2751.7|2748.2|2755.9|2752.4|2745.8|2742.3|1133
1620391800000|2021-05-07 12:50:00|2751.9|2748.4|2755.8|2752.3|2758.6|2755.1|2751.7|2748.2|1184
1620392100000|2021-05-07 12:55:00|2755.9|2752.4|2749|2747|2757.4|2753.9|2740|2736.5|1255
1620392400000|2021-05-07 13:00:00|2749.9|2746.4|2741.1|2737.6|2757.1|2753.6|2739.3|2735.8|1374
1620392700000|2021-05-07 13:05:00|2741.2|2737.7|2733.9|2730.4|2742.2|2739.1|2731.3|2727.9|1314
1620393000000|2021-05-07 13:10:00|2733.8|2730.3|2741.9|2738.4|2744|2740.5|2731.1|2727.9|1150
1620393300000|2021-05-07 13:15:00|2742.1|2738.6|2742.5|2739|2746.3|2742.8|2738.5|2735|912
1620393600000|2021-05-07 13:20:00|2742.3|2738.8|2719.5|2716|2742.6|2739.1|2716.4|2712.9|1200
1620393900000|2021-05-07 13:25:00|2719.4|2715.9|2728.6|2725.1|2731.8|2728.3|2718.6|2715.5|869
1620394200000|2021-05-07 13:30:00|2728.8|2725.3|2721|2719|2731.9|2728.7|2715.1|2712.3|950
1620394500000|2021-05-07 13:35:00|2720.9|2718.9|2733.5|2731.5|2737.3|2734.1|2720.1|2717|834
1620394800000|2021-05-07 13:40:00|2733.6|2731.6|2734.8|2732.8|2735.8|2733.4|2724.9|2722.1|794
1620395100000|2021-05-07 13:45:00|2734.9|2732.9|2746.8|2743.3|2747.2|2743.7|2730.4|2727.7|791
1620395400000|2021-05-07 13:50:00|2747.2|2743.7|2743.7|2741.7|2749.1|2747.1|2743.5|2740.6|741
1620395700000|2021-05-07 13:55:00|2743.6|2741.6|2747.8|2744.3|2748.9|2746.5|2742.8|2739.9|685
1620396000000|2021-05-07 14:00:00|2747.5|2745.5|2746.6|2744.6|2750|2747.4|2741.5|2739|712
1620396300000|2021-05-07 14:05:00|2746.7|2744.7|2744.7|2742.7|2749.7|2747|2744.2|2741.6|595
1620396600000|2021-05-07 14:10:00|2745|2743|2743|2741|2749.7|2747.2|2742.7|2740.7|510
1620396900000|2021-05-07 14:15:00|2743.3|2741.3|2739.1|2737.1|2745.3|2742.9|2735.3|2733.3|522
1620397200000|2021-05-07 14:20:00|2738.9|2736.9|2740|2738|2745.2|2743.2|2737.7|2735.3|617
1620397500000|2021-05-07 14:25:00|2739.9|2737.9|2730.4|2728.4|2743.6|2741.6|2729.4|2727.4|675
1620397800000|2021-05-07 14:30:00|2730.6|2728.6|2726.7|2724.7|2731.6|2729|2724.6|2722.6|651
1620398100000|2021-05-07 14:35:00|2726.8|2724.8|2727.4|2725.4|2729.5|2727.5|2723.4|2720.7|637
1620398400000|2021-05-07 14:40:00|2726.5|2724.5|2731.5|2728|2732|2729.7|2726.2|2723.9|504
1620398700000|2021-05-07 14:45:00|2731.4|2727.9|2729.9|2727.9|2732.5|2729.5|2723.8|2720.3|603
1620399000000|2021-05-07 14:50:00|2730.8|2727.3|2729.3|2727.3|2730.8|2728.4|2725|2723|545
1620399300000|2021-05-07 14:55:00|2729.2|2727.2|2734.7|2732.7|2735.8|2733.5|2728.4|2726.4|540
1620399600000|2021-05-07 15:00:00|2734.6|2732.6|2737.4|2735.4|2737.5|2735.5|2730|2728|561
1620399900000|2021-05-07 15:05:00|2737.5|2735.5|2738.4|2736.4|2739.7|2737.1|2734.9|2732.8|474
1620400200000|2021-05-07 15:10:00|2738.5|2736.5|2741.7|2739.7|2741.9|2739.9|2738.1|2735.4|399
1620400500000|2021-05-07 15:15:00|2741.3|2739.3|2739|2737|2741.7|2739.7|2737.9|2735.4|401
1620400800000|2021-05-07 15:20:00|2738.9|2736.9|2741.7|2739.7|2742.3|2740|2738|2735.8|407
1620401100000|2021-05-07 15:25:00|2742.4|2738.9|2739.3|2737.3|2742.4|2740.1|2738.4|2736|374
1620401400000|2021-05-07 15:30:00|2739.2|2737.2|2740|2738|2741.1|2738.8|2736.3|2734.3|411
1620401700000|2021-05-07 15:35:00|2740.1|2738.1|2741.5|2739.5|2741.8|2739.8|2739.7|2737.5|405
1620402000000|2021-05-07 15:40:00|2741.6|2739.6|2746.1|2744.1|2746.7|2744.3|2741.1|2738.8|455
1620402300000|2021-05-07 15:45:00|2746.2|2744.2|2742.8|2740.8|2746.2|2744.2|2742.8|2740.3|499
1620402600000|2021-05-07 15:50:00|2742.9|2740.9|2743.3|2741.3|2745.2|2742.6|2742.5|2740.4|377
1620402900000|2021-05-07 15:55:00|2743.9|2740.4|2743.3|2741.3|2744.3|2742.3|2742.6|2740.4|252
1620403200000|2021-05-07 16:00:00|2743.2|2741.2|2739.1|2737.1|2744.1|2742.1|2738.7|2736.1|334
1620403500000|2021-05-07 16:05:00|2739|2737|2737.5|2735.5|2739.3|2737|2736.1|2734.1|344
1620403800000|2021-05-07 16:10:00|2737.6|2735.6|2736.4|2734.4|2738.6|2736.6|2735|2732.3|410
1620404100000|2021-05-07 16:15:00|2736|2734|2735.9|2733.9|2738.3|2735.7|2734.6|2731.9|387
1620404400000|2021-05-07 16:20:00|2736.1|2734.1|2736.7|2734.7|2737.3|2735.3|2734.1|2732.1|351
1620404700000|2021-05-07 16:25:00|2736.9|2734.9|2736.4|2734.4|2737.7|2735.3|2735.2|2732.8|308
1620405000000|2021-05-07 16:30:00|2736.2|2734.2|2736.3|2734.3|2737.5|2735.5|2735.1|2733.1|331
1620405300000|2021-05-07 16:35:00|2736.2|2734.2|2734.4|2732.4|2736.2|2734.2|2731.5|2729.5|394
1620405600000|2021-05-07 16:40:00|2734.3|2732.3|2737.6|2735.6|2738|2735.9|2733.5|2731.5|239
1620405900000|2021-05-07 16:45:00|2737.5|2735.5|2739.1|2737.1|2739.2|2737.2|2736|2734|258
1620406200000|2021-05-07 16:50:00|2739.2|2737.2|2738.1|2736.1|2739.4|2737.4|2737.5|2734.9|218
1620406500000|2021-05-07 16:55:00|2738.2|2736.2|2741.7|2739.7|2741.9|2739.9|2738.1|2736.1|298
1620406800000|2021-05-07 17:00:00|2741.6|2739.6|2739.9|2737.9|2741.6|2739.6|2739.2|2737.2|208
1620407100000|2021-05-07 17:05:00|2739.8|2737.8|2740.9|2738.9|2741.6|2739.3|2739.6|2737.6|208
1620407400000|2021-05-07 17:10:00|2740.6|2738.6|2740.5|2738.5|2741.1|2739|2739.6|2737.1|227
1620407700000|2021-05-07 17:15:00|2740.4|2738.4|2739.8|2737.8|2740.6|2738.6|2736.3|2734.3|318
1620408000000|2021-05-07 17:20:00|2739.7|2737.7|2738|2736|2739.7|2737.7|2737.3|2735.3|481
1620408300000|2021-05-07 17:25:00|2737.8|2735.8|2739.1|2737.1|2740.5|2738.5|2737.1|2735.1|512
1620408600000|2021-05-07 17:30:00|2739|2737|2739.3|2737.3|2740.1|2738|2737.1|2735.1|370
1620408900000|2021-05-07 17:35:00|2739.4|2737.4|2742|2740|2742.8|2740.8|2738.6|2736.1|485
1620409200000|2021-05-07 17:40:00|2742.1|2740.1|2742|2740|2742.8|2740.3|2740|2737.7|341
1620409500000|2021-05-07 17:45:00|2741.9|2739.9|2744.4|2742.4|2745|2742.7|2741.9|2739.6|385
1620409800000|2021-05-07 17:50:00|2744.3|2742.3|2740.6|2738.6|2744.4|2742.4|2740.6|2738.6|283
1620410100000|2021-05-07 17:55:00|2740.7|2738.7|2743.7|2741.7|2744.4|2742.4|2740.7|2738.7|408
1620410400000|2021-05-07 18:00:00|2743.4|2741.4|2743.1|2741.1|2744.5|2742.3|2741.2|2739.2|367
1620410700000|2021-05-07 18:05:00|2743.2|2741.2|2744.2|2742.2|2745.3|2743.3|2742.9|2740.9|309
1620411000000|2021-05-07 18:10:00|2744.3|2742.3|2745.2|2743.2|2746.2|2744.2|2744|2742|263
1620411300000|2021-05-07 18:15:00|2745.1|2743.1|2746.2|2744.2|2747.3|2744.9|2744.5|2742|304
1620411600000|2021-05-07 18:20:00|2746.3|2744.3|2746.3|2744.3|2746.4|2744.4|2744.2|2742.2|308
1620411900000|2021-05-07 18:25:00|2746.2|2744.2|2745.6|2743.6|2747.5|2744.9|2744.7|2742.2|338
1620412200000|2021-05-07 18:30:00|2745.5|2743.5|2744.5|2742.5|2746.6|2744.6|2744.5|2742.5|250
1620412500000|2021-05-07 18:35:00|2744.2|2742.2|2743.9|2741.9|2744.7|2742.7|2742.1|2740.1|374
1620412800000|2021-05-07 18:40:00|2744|2742|2743.7|2741.7|2745.1|2743.1|2743.2|2740.5|242
1620413100000|2021-05-07 18:45:00|2743.6|2741.6|2745|2743|2745.8|2743.2|2742.6|2740.5|279
1620413400000|2021-05-07 18:50:00|2745.1|2743.1|2744|2742|2745.9|2743.5|2743.4|2740.7|203
1620413700000|2021-05-07 18:55:00|2744.1|2742.1|2744.9|2742.9|2745.6|2743.3|2743.6|2741|289
1620414000000|2021-05-07 19:00:00|2744.7|2742.7|2741.6|2739.6|2745.6|2743.1|2741.4|2738.9|294
1620414300000|2021-05-07 19:05:00|2741.7|2739.7|2743.3|2741.3|2743.6|2741.4|2741.7|2739.4|238
1620414600000|2021-05-07 19:10:00|2743.1|2741.1|2742.2|2740.2|2744.2|2741.9|2742|2740|203
1620414900000|2021-05-07 19:15:00|2742.5|2740.5|2743.4|2741.4|2745.2|2743.2|2742.5|2739.9|230
1620415200000|2021-05-07 19:20:00|2743.5|2741.5|2744.7|2742.7|2745.8|2743.6|2743.1|2740.5|276
1620415500000|2021-05-07 19:25:00|2744.6|2742.6|2745.2|2743.2|2745.8|2743.4|2744.1|2741.6|367
1620415800000|2021-05-07 19:30:00|2745.6|2743.6|2746.5|2743|2747.1|2744.7|2745.3|2742.5|306
1620416100000|2021-05-07 19:35:00|2746.4|2742.9|2744.6|2741.1|2746.9|2744.2|2743.6|2740.9|307
1620416400000|2021-05-07 19:40:00|2744|2742|2744.8|2741.3|2745.2|2742.7|2742.7|2740.7|352
1620416700000|2021-05-07 19:45:00|2744.6|2741.1|2745.8|2743.8|2746.1|2744|2743.8|2741.1|290
1620417000000|2021-05-07 19:50:00|2745.4|2743.4|2744.8|2742.8|2746|2744|2744.4|2741.4|366
1620417300000|2021-05-07 19:55:00|2744.9|2742.9|2745.9|2742.4|2746.2|2743.6|2742.5|2739.7|354
1620417600000|2021-05-07 20:00:00|2745.8|2742.3|2745.9|2743.9|2747.2|2745|2745.5|2742.2|192
1620417900000|2021-05-07 20:05:00|2746.2|2742.7|2746.6|2744.6|2747.3|2744.8|2745.5|2742.6|136
1620418200000|2021-05-07 20:10:00|2746.5|2744.5|2745.8|2742.3|2747|2744.5|2744.4|2741.3|153
1620418500000|2021-05-07 20:15:00|2746|2742.5|2746.1|2744.1|2746.8|2744.3|2744.8|2741.9|115
1620418800000|2021-05-07 20:20:00|2746|2744|2745.5|2742|2747.2|2744.5|2743.8|2740.8|138
1620419100000|2021-05-07 20:25:00|2745.6|2742.1|2746|2742.5|2746.6|2743.1|2745.1|2741.6|111
1620419400000|2021-05-07 20:30:00|2746.2|2742.7|2745.5|2742|2746.2|2742.7|2744.9|2741.4|101
1620419700000|2021-05-07 20:35:00|2745.6|2742.1|2745.9|2742.4|2745.9|2742.4|2744.8|2741.3|72
1620420000000|2021-05-07 20:40:00|2745.8|2742.3|2746.8|2743.3|2746.8|2743.3|2745.6|2742.1|96
1620420300000|2021-05-07 20:45:00|2747.4|2743.9|2746.8|2743.3|2747.6|2744.1|2746.2|2742.7|94
1620420600000|2021-05-07 20:50:00|2746.9|2743.4|2747.8|2744.3|2747.9|2744.4|2746.6|2743.1|99
1620420900000|2021-05-07 20:55:00|2747.9|2744.4|2747.2|2743.7|2750.7|2744.6|2746.6|2739.9|139
1620597600000|2021-05-09 22:00:00|2751.4|2747.9|2753.5|2750|2755.8|2752.3|2749.5|2745.2|233
1620597900000|2021-05-09 22:05:00|2753.6|2750.1|2755.9|2752.4|2756.1|2752.6|2752.8|2748.7|182
1620598200000|2021-05-09 22:10:00|2755.1|2751.6|2756|2752.5|2758.3|2753.7|2754|2749.8|277
1620598500000|2021-05-09 22:15:00|2755.9|2752.4|2756.1|2752.6|2758.8|2755|2754|2751.5|249
1620598800000|2021-05-09 22:20:00|2756|2752.5|2756|2752.5|2758.6|2755.1|2755|2751.8|270
1620599100000|2021-05-09 22:25:00|2755.8|2752.3|2753.5|2750|2756.9|2753.4|2752.5|2749.2|279
1620599400000|2021-05-09 22:30:00|2753.8|2750.3|2753.1|2749.6|2754.9|2751.4|2752|2748.7|274
1620599700000|2021-05-09 22:35:00|2752.7|2749.2|2752.7|2749.2|2753.8|2750.3|2751.8|2748.3|237
1620600000000|2021-05-09 22:40:00|2752.5|2749|2751.9|2748.4|2754|2750.4|2751.9|2747.3|116
1620600300000|2021-05-09 22:45:00|2751.7|2748.2|2750.9|2747.4|2751.7|2748.2|2749.4|2745.9|109
1620600600000|2021-05-09 22:50:00|2750.2|2746.7|2751.3|2747.8|2752.1|2748.6|2750|2746.5|129
1620600900000|2021-05-09 22:55:00|2751.4|2747.9|2751.4|2747.9|2752.2|2748.7|2750.7|2747.2|128
1620601200000|2021-05-09 23:00:00|2751.3|2747.8|2751|2747.5|2752.7|2750|2750|2746.5|143
1620601500000|2021-05-09 23:05:00|2751.1|2747.6|2752.1|2748.6|2752.7|2749.2|2750.8|2747.3|117
1620601800000|2021-05-09 23:10:00|2752|2748.5|2754.2|2750.7|2754.3|2750.9|2751.8|2748.3|166
1620602100000|2021-05-09 23:15:00|2754|2750.5|2754.8|2751.3|2755.3|2752.5|2753|2749.7|164
1620602400000|2021-05-09 23:20:00|2754.7|2751.2|2759|2755.5|2759.3|2755.8|2754.5|2751.2|253
1620602700000|2021-05-09 23:25:00|2758.9|2755.4|2758.6|2755.1|2759.3|2755.8|2757.2|2753.7|253
1620603000000|2021-05-09 23:30:00|2758.1|2754.6|2760.4|2756.9|2761.2|2757.7|2757.6|2754.1|237
1620603300000|2021-05-09 23:35:00|2760.1|2756.6|2760.2|2756.7|2761.6|2758.1|2759.5|2756|224
1620603600000|2021-05-09 23:40:00|2760.1|2756.6|2760.4|2756.9|2761.3|2757.8|2759|2755.5|262
1620603900000|2021-05-09 23:45:00|2760.5|2757|2763.3|2759.8|2763.3|2759.8|2759.6|2756.1|299
1620604200000|2021-05-09 23:50:00|2763.4|2759.9|2765.2|2761.7|2765.3|2761.8|2762|2758.5|334
1620604500000|2021-05-09 23:55:00|2765.1|2761.6|2767.1|2763.6|2768.6|2765.1|2764.8|2761.3|244
1620604800000|2021-05-10 00:00:00|2767|2763.5|2762.1|2758.6|2767.4|2763.9|2760.7|2757.2|505
1620605100000|2021-05-10 00:05:00|2761.9|2758.4|2760.6|2757.1|2762.1|2758.6|2760|2756.5|326
1620605400000|2021-05-10 00:10:00|2760.8|2757.3|2760.7|2757.2|2762.1|2758.6|2760.4|2756.9|334
1620605700000|2021-05-10 00:15:00|2760.9|2757.4|2757.8|2754.3|2761|2757.5|2757.2|2753.7|399
1620606000000|2021-05-10 00:20:00|2757.5|2754|2754.7|2751.2|2757.8|2754.3|2754.5|2751|253
1620606300000|2021-05-10 00:25:00|2755.1|2751.6|2755.3|2751.8|2755.7|2752.2|2753.1|2749.6|356
1620606600000|2021-05-10 00:30:00|2755.4|2751.9|2757.6|2754.1|2758.1|2754.6|2753.4|2749.9|362
1620606900000|2021-05-10 00:35:00|2757.8|2754.3|2755.9|2752.4|2758.3|2754.8|2754.8|2751.3|254
1620607200000|2021-05-10 00:40:00|2756|2752.5|2754.6|2751.1|2757.3|2753.8|2754|2750.5|195
1620607500000|2021-05-10 00:45:00|2754.7|2751.2|2758|2754.5|2758.8|2755.3|2754.6|2751.1|255
1620607800000|2021-05-10 00:50:00|2758.3|2754.8|2757.1|2753.6|2758.8|2755.5|2756.1|2753.1|291
1620608100000|2021-05-10 00:55:00|2757.3|2753.8|2756.9|2753.4|2757.9|2754.4|2756.4|2752.9|284
1620608400000|2021-05-10 01:00:00|2756.8|2753.3|2766.9|2763.4|2769|2765.5|2753.3|2749.8|1078
1620608700000|2021-05-10 01:05:00|2766.8|2763.3|2773.7|2770.2|2779.2|2775.7|2766.7|2763.2|931
1620609000000|2021-05-10 01:10:00|2773.9|2770.4|2777.1|2773.6|2778|2774.5|2771.8|2768.3|861
1620609300000|2021-05-10 01:15:00|2776.8|2773.3|2773.2|2769.7|2777.7|2774.4|2770|2766.5|844
1620609600000|2021-05-10 01:20:00|2773.4|2769.9|2765.2|2761.7|2775.5|2772|2763.8|2760.8|700
1620609900000|2021-05-10 01:25:00|2765.3|2761.8|2762.5|2759|2766|2762.5|2757.9|2754.4|951
1620610200000|2021-05-10 01:30:00|2762.2|2758.7|2767.2|2763.7|2768.2|2764.8|2760.7|2757.2|783
1620610500000|2021-05-10 01:35:00|2767.1|2763.6|2766.5|2763|2767.7|2764.2|2764.4|2760.9|542
1620610800000|2021-05-10 01:40:00|2766.6|2763.1|2766.8|2763.3|2767.4|2764.3|2760.6|2757.1|692
1620611100000|2021-05-10 01:45:00|2766.7|2763.2|2765.6|2762.1|2769|2766.1|2764.4|2761.4|728
1620611400000|2021-05-10 01:50:00|2765.7|2762.2|2762.2|2758.7|2765.9|2763.3|2759.6|2756.8|752
1620611700000|2021-05-10 01:55:00|2762.4|2758.9|2764.6|2761.1|2765.7|2763.2|2760.5|2757|513
1620612000000|2021-05-10 02:00:00|2764.7|2761.2|2771.6|2768.1|2771.8|2768.3|2764.6|2761.1|544
1620612300000|2021-05-10 02:05:00|2771.7|2768.2|2776.4|2772.9|2777.5|2774|2769.7|2766.2|676
1620612600000|2021-05-10 02:10:00|2776.2|2772.7|2774.5|2771|2776.5|2773|2772.3|2768.8|491
1620612900000|2021-05-10 02:15:00|2774.6|2771.1|2771.5|2768|2774.7|2771.2|2770.6|2767.1|305
1620613200000|2021-05-10 02:20:00|2771.6|2768.1|2764.2|2760.7|2771.7|2768.2|2763.7|2760.2|337
1620613500000|2021-05-10 02:25:00|2764|2760.5|2764.1|2760.6|2765.6|2762.1|2762.8|2759.3|308
1620613800000|2021-05-10 02:30:00|2763.9|2760.4|2767.4|2763.9|2770.3|2766.8|2762.7|2759.2|756
1620614100000|2021-05-10 02:35:00|2767.5|2764|2768|2764.5|2769.6|2766.2|2765.2|2762.1|564
1620614400000|2021-05-10 02:40:00|2767.9|2764.4|2771.2|2767.7|2771.5|2768|2767.8|2764.3|502
1620614700000|2021-05-10 02:45:00|2770.5|2767|2771.9|2768.4|2772.8|2769.3|2768.8|2765.3|505
1620615000000|2021-05-10 02:50:00|2772|2768.5|2771|2767.5|2772.9|2769.4|2768.7|2765.2|644
1620615300000|2021-05-10 02:55:00|2770.9|2767.4|2767.5|2764|2771.3|2767.8|2766.2|2762.7|555
1620615600000|2021-05-10 03:00:00|2767.6|2764.1|2767.7|2764.2|2768.2|2764.7|2765|2761.5|428
1620615900000|2021-05-10 03:05:00|2767.8|2764.3|2769.3|2765.8|2769.3|2765.8|2766.2|2762.7|321
1620616200000|2021-05-10 03:10:00|2769.4|2765.9|2768|2764.5|2769.4|2765.9|2766.7|2763.2|254
1620616500000|2021-05-10 03:15:00|2768.1|2764.6|2768.8|2765.3|2770.1|2766.6|2765.9|2762.5|275
1620616800000|2021-05-10 03:20:00|2768.6|2765.1|2766.1|2762.6|2768.7|2765.5|2765.7|2762.2|383
1620617100000|2021-05-10 03:25:00|2766.2|2762.7|2767.2|2763.7|2768.2|2764.7|2764.3|2761.2|433
1620617400000|2021-05-10 03:30:00|2766.2|2762.7|2764.2|2760.7|2767.2|2763.7|2763.7|2760.6|223
1620617700000|2021-05-10 03:35:00|2764.5|2761|2765.2|2761.7|2766.2|2762.9|2764.2|2760.7|171
1620618000000|2021-05-10 03:40:00|2765.6|2762.1|2762.9|2759.4|2765.6|2762.8|2762.8|2759.3|202
1620618300000|2021-05-10 03:45:00|2762.6|2759.1|2764.6|2761.1|2765|2762.1|2761.7|2758.8|276
1620618600000|2021-05-10 03:50:00|2764.8|2761.3|2768.4|2764.9|2768.7|2765.8|2763.8|2761|257
1620618900000|2021-05-10 03:55:00|2768.2|2764.7|2769|2765.5|2770.2|2766.7|2767.2|2764.6|195
1620619200000|2021-05-10 04:00:00|2768.9|2765.4|2768.1|2764.6|2769|2765.5|2766.7|2763.2|189
1620619500000|2021-05-10 04:05:00|2767.7|2764.2|2767.9|2764.4|2768.3|2764.8|2767|2763.5|149
1620619800000|2021-05-10 04:10:00|2767.8|2764.3|2771.5|2768|2773|2769.5|2767.7|2764.2|237
1620620100000|2021-05-10 04:15:00|2771.6|2768.1|2768.7|2765.2|2772.1|2768.6|2768.6|2765.1|214
1620620400000|2021-05-10 04:20:00|2768.4|2764.9|2771.5|2768|2771.8|2768.3|2767.6|2764.1|153
1620620700000|2021-05-10 04:25:00|2771.7|2768.2|2771.1|2767.6|2773|2769.5|2770.7|2767.2|248
1620621000000|2021-05-10 04:30:00|2771.3|2767.8|2770|2766.5|2771.6|2768.1|2769.3|2765.8|180
1620621300000|2021-05-10 04:35:00|2770.1|2766.6|2771.9|2768.4|2772|2768.5|2769.8|2766.3|148
1620621600000|2021-05-10 04:40:00|2772|2768.5|2772.4|2768.9|2772.7|2769.2|2771.6|2768.1|128
1620621900000|2021-05-10 04:45:00|2772.3|2768.8|2773.4|2769.9|2773.6|2770.1|2771.7|2768.2|111
1620622200000|2021-05-10 04:50:00|2773.5|2770|2773.7|2770.2|2774.5|2771|2772.9|2769.4|180
1620622500000|2021-05-10 04:55:00|2773.4|2769.9|2772.3|2768.8|2774.6|2771.1|2772|2768.5|213
1620622800000|2021-05-10 05:00:00|2772.1|2768.6|2771.5|2768|2772.6|2769.1|2770.8|2767.3|261
1620623100000|2021-05-10 05:05:00|2771.4|2767.9|2772.6|2769.1|2773.1|2769.6|2771|2767.5|247
1620623400000|2021-05-10 05:10:00|2772.4|2768.9|2773.4|2769.9|2773.8|2770.3|2770.6|2767.1|207
1620623700000|2021-05-10 05:15:00|2773.2|2769.7|2772.9|2769.4|2773.8|2770.3|2771.9|2768.4|266
1620624000000|2021-05-10 05:20:00|2773|2769.5|2776.7|2773.2|2778.3|2774.8|2772.9|2769.4|408
1620624300000|2021-05-10 05:25:00|2776.3|2772.8|2774.3|2770.8|2777.3|2773.8|2774.3|2770.8|292
1620624600000|2021-05-10 05:30:00|2774.2|2770.7|2783.7|2780.2|2783.9|2780.6|2772.3|2768.8|802
1620624900000|2021-05-10 05:35:00|2783.8|2780.3|2778.9|2775.4|2784.9|2781.4|2778.9|2775.4|560
1620625200000|2021-05-10 05:40:00|2779.1|2775.6|2778.8|2775.3|2779.6|2776.1|2774.9|2772|469
1620625500000|2021-05-10 05:45:00|2778.9|2775.4|2780.5|2777|2781.1|2777.6|2777.5|2774|473
1620625800000|2021-05-10 05:50:00|2780.4|2776.9|2777.7|2774.2|2781.3|2777.8|2775.4|2772.5|507
1620626100000|2021-05-10 05:55:00|2777.8|2774.3|2780.1|2776.6|2780.2|2776.7|2776.2|2772.7|403
1620626400000|2021-05-10 06:00:00|2780.2|2776.7|2779.6|2776.1|2781|2777.5|2778|2774.5|640
1620626700000|2021-05-10 06:05:00|2779.7|2776.2|2778.2|2774.7|2781.6|2778.1|2777.7|2774.2|453
1620627000000|2021-05-10 06:10:00|2778.3|2774.8|2778.2|2776.2|2779.6|2776.3|2776.2|2773.4|490
1620627300000|2021-05-10 06:15:00|2778.7|2775.2|2777.7|2775.7|2778.9|2776.3|2775.2|2772.3|437
1620627600000|2021-05-10 06:20:00|2777.6|2775.6|2779.2|2775.7|2779.3|2775.8|2774.6|2772.1|499
1620627900000|2021-05-10 06:25:00|2779.3|2775.8|2775.5|2772|2780.6|2777.1|2773.1|2770.4|705
1620628200000|2021-05-10 06:30:00|2775.2|2771.7|2772.9|2769.4|2775.2|2772.5|2770.1|2767.1|705
1620628500000|2021-05-10 06:35:00|2772.8|2769.3|2772.3|2770.3|2773.8|2770.7|2771|2768.1|462
1620628800000|2021-05-10 06:40:00|2772.2|2770.2|2771.7|2769.7|2773|2770.3|2769.6|2766.5|494
1620629100000|2021-05-10 06:45:00|2771.6|2769.6|2773.5|2770|2774.7|2771.7|2770.3|2767.2|436
1620629400000|2021-05-10 06:50:00|2773.6|2770.1|2776.5|2773|2776.8|2773.3|2773.4|2770.1|422
1620629700000|2021-05-10 06:55:00|2776.4|2772.9|2775.9|2772.4|2777|2774.2|2773.8|2771.3|480
1620630000000|2021-05-10 07:00:00|2776|2772.5|2769.7|2766.2|2777.2|2773.7|2768.5|2765.6|595
1620630300000|2021-05-10 07:05:00|2769.6|2766.1|2769.4|2765.9|2771.9|2769.1|2767.5|2764.5|500
1620630600000|2021-05-10 07:10:00|2769.3|2765.8|2769.3|2765.8|2770.2|2767.4|2767.9|2764.6|524
1620630900000|2021-05-10 07:15:00|2769.5|2766|2774.4|2770.9|2775.1|2772.4|2768.2|2765.4|509
1620631200000|2021-05-10 07:20:00|2774.5|2771|2768.5|2766.5|2774.6|2771.7|2768.3|2766.3|480
1620631500000|2021-05-10 07:25:00|2768.2|2766.2|2767|2763.5|2768.7|2766.3|2765.4|2762.9|464
1620631800000|2021-05-10 07:30:00|2767.1|2763.6|2766.1|2764.1|2767.8|2765.4|2764.3|2762|415
1620632100000|2021-05-10 07:35:00|2765.7|2763.7|2770.2|2766.7|2770.4|2767.7|2765.3|2762.7|288
1620632400000|2021-05-10 07:40:00|2770.1|2766.6|2768.2|2764.7|2770.8|2768.2|2766.9|2764|342
1620632700000|2021-05-10 07:45:00|2768.3|2764.8|2767.8|2765.8|2769.5|2766.7|2766.3|2763.5|435
1620633000000|2021-05-10 07:50:00|2768|2766|2767.4|2763.9|2769.1|2766.3|2765|2762.6|378
1620633300000|2021-05-10 07:55:00|2767.3|2763.8|2765.4|2761.9|2768.9|2766.1|2764.3|2761.6|305
1620633600000|2021-05-10 08:00:00|2765.6|2762.1|2762.7|2760.7|2766|2763.5|2762.7|2759.9|320
1620633900000|2021-05-10 08:05:00|2762.9|2760.9|2766.4|2762.9|2766.9|2763.9|2762.9|2760.5|358
1620634200000|2021-05-10 08:10:00|2766.2|2762.7|2767.2|2763.7|2767.6|2764.3|2764.8|2761.3|338
1620634500000|2021-05-10 08:15:00|2767.1|2763.6|2769|2765.5|2770|2767|2765.8|2762.6|358
1620634800000|2021-05-10 08:20:00|2768.9|2765.4|2768.6|2765.1|2770.5|2767.1|2767.4|2764.8|379
1620635100000|2021-05-10 08:25:00|2768.4|2764.9|2771.5|2768|2771.6|2768.1|2767.2|2763.8|396
1620635400000|2021-05-10 08:30:00|2771.6|2768.1|2770.4|2766.9|2771.7|2768.2|2768.4|2765.3|443
1620635700000|2021-05-10 08:35:00|2770.5|2767|2770.6|2767.1|2771.8|2768.4|2769.7|2766.6|335
1620636000000|2021-05-10 08:40:00|2770.7|2767.2|2772.2|2768.7|2772.6|2769.8|2769.6|2766.8|329
1620636300000|2021-05-10 08:45:00|2772.1|2768.6|2770.7|2767.2|2772.4|2768.9|2768|2765.3|392
1620636600000|2021-05-10 08:50:00|2771.1|2767.6|2769.4|2767.4|2771.8|2768.7|2769.4|2766.1|251
1620636900000|2021-05-10 08:55:00|2769.8|2767.8|2771.1|2767.6|2771.2|2767.8|2766.9|2763.4|408
1620637200000|2021-05-10 09:00:00|2770.8|2767.3|2769.2|2765.7|2770.8|2767.5|2767.8|2764.3|380
1620637500000|2021-05-10 09:05:00|2769.3|2765.8|2771.5|2768|2771.7|2768.2|2768|2764.5|362
1620637800000|2021-05-10 09:10:00|2771.3|2767.8|2768.6|2765.1|2771.7|2768.2|2768.1|2764.6|380
1620638100000|2021-05-10 09:15:00|2768.5|2765|2768.2|2764.7|2768.7|2765.2|2766.6|2763.1|317
1620638400000|2021-05-10 09:20:00|2768.3|2764.8|2772|2768.5|2772.9|2769.8|2768.1|2764.6|319
1620638700000|2021-05-10 09:25:00|2771.8|2768.3|2769.6|2767.6|2772.1|2768.8|2769.5|2766.7|290
1620639000000|2021-05-10 09:30:00|2769.2|2767.2|2766.5|2763|2769.2|2767.2|2765.3|2762.4|412
1620639300000|2021-05-10 09:35:00|2766.4|2762.9|2769.6|2766.1|2770|2766.5|2766.3|2762.8|270
1620639600000|2021-05-10 09:40:00|2769.8|2766.3|2771.9|2768.4|2772.1|2768.6|2769.4|2765.9|291
1620639900000|2021-05-10 09:45:00|2771.8|2768.3|2770.4|2766.9|2771.9|2768.4|2768.9|2765.4|204
1620640200000|2021-05-10 09:50:00|2770.5|2767|2770.2|2766.7|2771.2|2767.7|2769.5|2766.4|156
1620640500000|2021-05-10 09:55:00|2769.8|2766.3|2769.7|2766.2|2771|2767.5|2769.1|2765.6|174
1620640800000|2021-05-10 10:00:00|2769.5|2766|2770.2|2766.7|2770.8|2767.6|2766.7|2763.2|266
1620641100000|2021-05-10 10:05:00|2770.3|2766.8|2774.2|2770.7|2774.4|2770.9|2769.8|2766.3|284
1620641400000|2021-05-10 10:10:00|2774.3|2770.8|2775.4|2771.9|2775.5|2772.1|2773.1|2769.6|285
1620641700000|2021-05-10 10:15:00|2775.2|2771.7|2776.2|2772.7|2776.4|2772.9|2772.9|2769.4|204
1620642000000|2021-05-10 10:20:00|2776.1|2772.6|2778.4|2774.9|2778.5|2775.2|2775.1|2771.9|191
1620642300000|2021-05-10 10:25:00|2778.3|2774.8|2780.2|2776.7|2781.3|2777.8|2777.8|2774.3|351
1620642600000|2021-05-10 10:30:00|2780.3|2776.8|2777.5|2774|2780.4|2777.2|2776.6|2773.8|319
1620642900000|2021-05-10 10:35:00|2777.3|2773.8|2776.6|2773.1|2777.4|2774.3|2775|2771.5|293
1620643200000|2021-05-10 10:40:00|2776.7|2773.2|2778.9|2775.4|2779.2|2776.2|2774.8|2771.3|331
1620643500000|2021-05-10 10:45:00|2779|2775.5|2776.8|2773.3|2779.9|2776.4|2775.7|2772.2|230
1620643800000|2021-05-10 10:50:00|2776.9|2773.4|2780|2776.5|2780.2|2776.7|2776|2773|235
1620644100000|2021-05-10 10:55:00|2780.1|2776.6|2780.2|2776.7|2780.3|2776.8|2777.9|2774.4|238
1620644400000|2021-05-10 11:00:00|2780.1|2776.6|2774.1|2770.6|2780.5|2777|2773.8|2770.3|402
1620644700000|2021-05-10 11:05:00|2774|2770.5|2774.6|2771.1|2774.6|2771.1|2772.7|2769.2|324
1620645000000|2021-05-10 11:10:00|2774.7|2771.2|2776.6|2773.1|2779.1|2775.6|2774.2|2770.7|385
1620645300000|2021-05-10 11:15:00|2776.7|2773.2|2773.3|2769.8|2777.7|2774.2|2773.2|2769.7|287
1620645600000|2021-05-10 11:20:00|2773.2|2769.7|2770.5|2767|2773.3|2770.2|2768.5|2765|352
1620645900000|2021-05-10 11:25:00|2770.3|2766.8|2768.7|2765.2|2771.3|2767.8|2768.6|2765.1|364
1620646200000|2021-05-10 11:30:00|2768.9|2765.4|2769.6|2766.1|2769.9|2766.4|2767.4|2763.9|446
1620646500000|2021-05-10 11:35:00|2769.7|2766.2|2776.7|2773.2|2777.1|2773.6|2768.6|2765.1|472
1620646800000|2021-05-10 11:40:00|2776.8|2773.3|2780|2776.5|2780.3|2776.8|2774.4|2770.9|453
1620647100000|2021-05-10 11:45:00|2780.1|2776.6|2780|2776.5|2781.4|2777.9|2777|2773.5|506
1620647400000|2021-05-10 11:50:00|2779.8|2776.3|2781.3|2777.8|2782.8|2779.3|2777.3|2773.8|483
1620647700000|2021-05-10 11:55:00|2781.2|2777.7|2781.5|2778|2783.8|2780.3|2780|2776.5|494
1620648000000|2021-05-10 12:00:00|2781.3|2777.8|2780.3|2778.3|2785.2|2781.7|2779.3|2776.5|470
1620648300000|2021-05-10 12:05:00|2780.2|2778.2|2780.5|2778.5|2784.6|2781.5|2777.7|2775|394
1620648600000|2021-05-10 12:10:00|2780.4|2778.4|2777.4|2775.4|2780.6|2778.4|2776.5|2773.7|418
1620648900000|2021-05-10 12:15:00|2777.5|2775.5|2776.5|2774.5|2781.3|2778.3|2774.5|2771.7|463
1620649200000|2021-05-10 12:20:00|2776.4|2774.4|2775.2|2771.7|2780.5|2777.7|2772.8|2769.3|642
1620649500000|2021-05-10 12:25:00|2775.3|2771.8|2774.2|2770.7|2775.5|2773|2771.7|2768.2|576
1620649800000|2021-05-10 12:30:00|2774.4|2770.9|2775.3|2773.3|2779.1|2775.6|2772|2768.5|605
1620650100000|2021-05-10 12:35:00|2775.2|2773.2|2778.5|2776.5|2779.8|2777|2774.6|2771.6|495
1620650400000|2021-05-10 12:40:00|2778.4|2776.4|2777|2775|2779.2|2777.2|2774.5|2772.2|434
1620650700000|2021-05-10 12:45:00|2777.1|2775.1|2777.7|2774.2|2779.7|2777.1|2775.9|2773.9|351
1620651000000|2021-05-10 12:50:00|2777.8|2774.3|2778.7|2776.7|2782.5|2780|2777.3|2774.3|429
1620651300000|2021-05-10 12:55:00|2778.6|2776.6|2778.8|2776.8|2780.5|2778.2|2775.9|2773.9|360
1620651600000|2021-05-10 13:00:00|2778.5|2776.5|2776.8|2774.8|2786.3|2783.8|2772.6|2769.1|1037
1620651900000|2021-05-10 13:05:00|2776.9|2774.9|2764.5|2761|2777.7|2775|2763.6|2760.1|883
1620652200000|2021-05-10 13:10:00|2764.7|2761.2|2769.5|2766|2771.6|2768.4|2763.5|2760.2|835
1620652500000|2021-05-10 13:15:00|2769.6|2766.1|2767.7|2764.2|2771.3|2769|2766.4|2763.8|608
1620652800000|2021-05-10 13:20:00|2767.8|2764.3|2774.4|2770.9|2774.9|2772|2765.9|2763|604
1620653100000|2021-05-10 13:25:00|2774.3|2770.8|2783.4|2779.9|2783.8|2780.3|2773.1|2770.2|522
1620653400000|2021-05-10 13:30:00|2783.9|2780.4|2784.5|2781|2790|2786.5|2779.6|2776.1|793
1620653700000|2021-05-10 13:35:00|2784|2780.5|2773|2771|2785.9|2782.4|2772|2770|751
1620654000000|2021-05-10 13:40:00|2773.2|2771.2|2777.5|2774|2777.7|2775.7|2771.4|2769.4|598
1620654300000|2021-05-10 13:45:00|2776.8|2774.8|2771|2767.5|2778.6|2775.8|2766.2|2763.9|714
1620654600000|2021-05-10 13:50:00|2771.2|2767.7|2760.1|2756.6|2775.4|2771.9|2754.1|2750.6|759
1620654900000|2021-05-10 13:55:00|2760|2756.5|2760.5|2757|2763.7|2760.5|2759.1|2755.6|642
1620655200000|2021-05-10 14:00:00|2760.8|2757.3|2753.3|2749.8|2763.8|2760.5|2743|2739.6|848
1620655500000|2021-05-10 14:05:00|2753.4|2749.9|2761.3|2757.8|2763.7|2760.4|2747.7|2744.4|804
1620655800000|2021-05-10 14:10:00|2761.5|2758|2765.8|2762.3|2766|2763.4|2757.7|2755.4|759
1620656100000|2021-05-10 14:15:00|2765.6|2762.1|2763.9|2761.9|2767.2|2763.9|2762.3|2759.9|654
1620656400000|2021-05-10 14:20:00|2764|2762|2763.1|2759.6|2766.2|2763.9|2760.8|2758.8|633
1620656700000|2021-05-10 14:25:00|2763|2759.5|2755.7|2753.7|2763|2759.5|2754.7|2752.3|572
1620657000000|2021-05-10 14:30:00|2755.4|2753.4|2747.6|2744.1|2755.4|2753.4|2747.5|2744|616
1620657300000|2021-05-10 14:35:00|2748.1|2744.6|2754.4|2750.9|2755.3|2751.8|2748|2744.6|530
1620657600000|2021-05-10 14:40:00|2754.2|2750.7|2757|2753.5|2759.3|2756.5|2754.2|2750.7|551
1620657900000|2021-05-10 14:45:00|2756.5|2753|2750.1|2746.6|2756.6|2753.1|2748.4|2745.7|618
1620658200000|2021-05-10 14:50:00|2750.6|2747.1|2746.1|2742.6|2754.1|2750.9|2740.6|2737.6|721
1620658500000|2021-05-10 14:55:00|2745.7|2742.2|2751.4|2747.9|2751.4|2747.9|2744.5|2741|579
1620658800000|2021-05-10 15:00:00|2751.3|2747.8|2735.8|2732.3|2751.3|2748.1|2734.9|2731.4|707
1620659100000|2021-05-10 15:05:00|2735.9|2732.4|2742.8|2739.3|2745.9|2742.4|2735.9|2732.4|649
1620659400000|2021-05-10 15:10:00|2742.4|2738.9|2747.5|2744|2749.7|2747.1|2740.7|2738.1|615
1620659700000|2021-05-10 15:15:00|2747.6|2744.1|2751.7|2748.2|2752.4|2749.5|2746.8|2744.1|536
1620660000000|2021-05-10 15:20:00|2752|2748.5|2751.4|2749.4|2754.1|2751.3|2749|2746.5|485
1620660300000|2021-05-10 15:25:00|2751.3|2749.3|2752.3|2748.8|2754.6|2751.6|2750.5|2747.9|434
1620660600000|2021-05-10 15:30:00|2752.5|2749|2751.8|2748.3|2753.9|2750.8|2749.3|2747.1|493
1620660900000|2021-05-10 15:35:00|2751.7|2748.2|2751.6|2749.6|2752.8|2750.8|2749.7|2747.7|427
1620661200000|2021-05-10 15:40:00|2751.4|2749.4|2754.3|2752.3|2756.3|2753.7|2750.9|2748.9|439
1620661500000|2021-05-10 15:45:00|2754.2|2752.2|2754.4|2750.9|2756.6|2754.1|2753.6|2750.9|395
1620661800000|2021-05-10 15:50:00|2754.7|2751.2|2752.8|2750.8|2756.4|2753.7|2751.4|2749.4|338
1620662100000|2021-05-10 15:55:00|2752.7|2750.7|2753.4|2751.4|2753.7|2751.5|2750.2|2748.2|313
1620662400000|2021-05-10 16:00:00|2753.3|2751.3|2749.3|2747.3|2753.3|2751.3|2749|2746.4|370
1620662700000|2021-05-10 16:05:00|2749.2|2747.2|2749.3|2747.3|2750|2747.7|2746.4|2743.9|372
1620663000000|2021-05-10 16:10:00|2749.4|2747.4|2748.1|2744.6|2752.5|2750.4|2746.1|2743.5|430
1620663300000|2021-05-10 16:15:00|2747.3|2745.3|2746.5|2744.5|2747.8|2745.3|2743.9|2741|389
1620663600000|2021-05-10 16:20:00|2746.7|2744.7|2745.8|2742.3|2746.7|2744.7|2743.6|2741|364
1620663900000|2021-05-10 16:25:00|2745.9|2742.4|2744.5|2742.5|2747.2|2744|2743.6|2740.9|472
1620664200000|2021-05-10 16:30:00|2744.6|2742.6|2743.9|2740.4|2745.2|2743.2|2741.6|2739.1|454
1620664500000|2021-05-10 16:35:00|2743.6|2740.1|2745.5|2742|2745.7|2742.2|2741.5|2739|443
1620664800000|2021-05-10 16:40:00|2745.7|2742.2|2744.2|2740.7|2745.7|2742.2|2742.6|2739.1|390
1620665100000|2021-05-10 16:45:00|2744.1|2740.6|2744.6|2742.6|2746.5|2743.1|2741.9|2739.9|348
1620665400000|2021-05-10 16:50:00|2745|2743|2745.4|2743.4|2746.1|2744.1|2743.7|2741.5|325
1620665700000|2021-05-10 16:55:00|2745.2|2743.2|2747.9|2744.4|2748.7|2745.2|2744.8|2742.3|333
1620666000000|2021-05-10 17:00:00|2748.3|2744.8|2744.8|2741.3|2748.3|2744.8|2743.5|2740.8|335
1620666300000|2021-05-10 17:05:00|2744.9|2741.4|2746.6|2743.1|2746.8|2743.6|2743.5|2740.7|301
1620666600000|2021-05-10 17:10:00|2746.7|2743.2|2742.6|2740.6|2746.9|2743.4|2742.4|2739.1|401
1620666900000|2021-05-10 17:15:00|2743.4|2739.9|2742.4|2738.9|2743.5|2740.1|2741|2737.7|298
1620667200000|2021-05-10 17:20:00|2742.5|2739|2742.4|2738.9|2745|2741.9|2739.6|2736.8|429
1620667500000|2021-05-10 17:25:00|2742.3|2738.8|2741.9|2738.4|2743|2740.4|2739.1|2736.5|383
1620667800000|2021-05-10 17:30:00|2741.8|2738.3|2740.8|2738.8|2742.8|2740.2|2739.7|2737.3|313
1620668100000|2021-05-10 17:35:00|2740.7|2738.7|2741|2737.5|2741.9|2739.9|2740.1|2737.5|238
1620668400000|2021-05-10 17:40:00|2741.1|2737.6|2740.5|2738.5|2741.8|2739.7|2739.6|2737.6|303
1620668700000|2021-05-10 17:45:00|2740.4|2738.4|2740.9|2738.9|2741.7|2739.4|2739.8|2737.3|297
1620669000000|2021-05-10 17:50:00|2740.8|2738.8|2742.2|2740.2|2743|2741|2739.9|2737.5|262
1620669300000|2021-05-10 17:55:00|2742.4|2740.4|2744.3|2740.8|2744.9|2742.6|2740.5|2738.5|335
1620669600000|2021-05-10 18:00:00|2744.4|2740.9|2743.8|2741.8|2744.9|2742.6|2741.3|2739.3|276
1620669900000|2021-05-10 18:05:00|2743.7|2741.7|2742.6|2740.6|2744.7|2742.7|2742.2|2739.4|293
1620670200000|2021-05-10 18:10:00|2742.5|2740.5|2741.6|2739.6|2743.8|2741.2|2740.8|2738.8|274
1620670500000|2021-05-10 18:15:00|2741.3|2739.3|2737.6|2735.6|2742.1|2739.3|2737.3|2735.3|450
1620670800000|2021-05-10 18:20:00|2737.7|2735.7|2736.7|2734.7|2738.9|2736.9|2735|2733|456
1620671100000|2021-05-10 18:25:00|2736.6|2734.6|2735.9|2733.9|2737.5|2735.1|2734.7|2732.2|413
1620671400000|2021-05-10 18:30:00|2735.6|2733.6|2732.9|2730.9|2736.4|2734.1|2732.1|2729.4|422
1620671700000|2021-05-10 18:35:00|2733.2|2731.2|2732.6|2730.6|2735.6|2733.3|2729.6|2727.6|345
1620672000000|2021-05-10 18:40:00|2732.8|2730.8|2727.4|2723.9|2733.3|2731.3|2726.3|2723.6|399
1620672300000|2021-05-10 18:45:00|2727.3|2723.8|2726.2|2724.2|2729|2726.2|2724.8|2722.8|324
1620672600000|2021-05-10 18:50:00|2726.3|2724.3|2729.9|2726.4|2730|2726.8|2726.3|2724|323
1620672900000|2021-05-10 18:55:00|2729.8|2726.3|2732.8|2730.8|2733.6|2731|2729.1|2726.3|335
1620673200000|2021-05-10 19:00:00|2732.9|2730.9|2731.1|2729.1|2733.7|2730.9|2728|2724.5|358
1620673500000|2021-05-10 19:05:00|2730.8|2728.8|2733.1|2731.1|2733.7|2731.7|2729.4|2727.4|293
1620673800000|2021-05-10 19:10:00|2733|2731|2734.1|2730.6|2735.5|2732.5|2732.9|2730.2|273
1620674100000|2021-05-10 19:15:00|2734.2|2730.7|2733.5|2731.5|2735|2732.5|2732.6|2729.8|244
1620674400000|2021-05-10 19:20:00|2733.6|2731.6|2733.3|2731.3|2735.1|2733.1|2732.4|2730.4|215
1620674700000|2021-05-10 19:25:00|2733.5|2731.5|2734.7|2731.2|2735|2732.6|2731.8|2729.8|251
1620675000000|2021-05-10 19:30:00|2733.8|2731.8|2736|2732.5|2736.5|2733.6|2733.7|2730.6|268
1620675300000|2021-05-10 19:35:00|2736.2|2732.7|2736|2732.5|2737.5|2734.3|2735.1|2732.1|215
1620675600000|2021-05-10 19:40:00|2735.9|2732.4|2736.4|2732.9|2736.9|2734.2|2734.2|2731.4|227
1620675900000|2021-05-10 19:45:00|2736.5|2733|2737.3|2735.3|2738.8|2735.8|2735.2|2732.4|223
1620676200000|2021-05-10 19:50:00|2737.6|2735.6|2735.5|2733.5|2738.5|2735.8|2734.5|2731.7|248
1620676500000|2021-05-10 19:55:00|2735.6|2733.6|2734.7|2731.2|2736.6|2733.8|2733|2730|323
1620676800000|2021-05-10 20:00:00|2735.1|2731.6|2735.5|2732|2736.5|2733.2|2733.3|2730.5|222
1620677100000|2021-05-10 20:05:00|2735.7|2732.2|2732.9|2730.9|2735.8|2732.7|2732.8|2729.9|137
1620677400000|2021-05-10 20:10:00|2732.8|2730.8|2733.7|2730.2|2733.8|2731.2|2732.1|2729.4|176
1620677700000|2021-05-10 20:15:00|2733.8|2730.3|2734|2732|2735.7|2733|2732.9|2730|154
1620678000000|2021-05-10 20:20:00|2733.9|2731.9|2731.9|2728.4|2734.5|2731.9|2731|2728.2|129
1620678300000|2021-05-10 20:25:00|2731.8|2728.3|2731.4|2729.4|2732.6|2729.9|2730.8|2728.2|105
1620678600000|2021-05-10 20:30:00|2731.5|2729.5|2733|2729.5|2733.7|2730.7|2730.8|2727.9|155
1620678900000|2021-05-10 20:35:00|2733.1|2729.6|2734.3|2732.3|2735.1|2732.3|2731.2|2728.5|148
1620679200000|2021-05-10 20:40:00|2734.2|2732.2|2734.1|2730.6|2736.5|2733|2732.7|2729.9|234
1620679500000|2021-05-10 20:45:00|2734.4|2730.9|2735.7|2732.2|2737.7|2734.4|2733.6|2730.1|191
1620679800000|2021-05-10 20:50:00|2736|2732.5|2731.3|2727.8|2736.8|2733.3|2730.8|2727|230
1620680100000|2021-05-10 20:55:00|2731.8|2728.3|2732.9|2729.4|2733.4|2729.5|2731.2|2727.7|173
1620684000000|2021-05-10 22:00:00|2733.4|2729.9|2734.7|2731.2|2737.1|2732.1|2733.4|2729|154
1620684300000|2021-05-10 22:05:00|2735|2731.5|2733|2729.5|2735.2|2731.7|2732.6|2729.1|182
1620684600000|2021-05-10 22:10:00|2732.9|2729.4|2731.9|2728.4|2734.4|2730.9|2731.1|2727.6|171
1620684900000|2021-05-10 22:15:00|2731.8|2728.3|2732.1|2728.6|2733.2|2729.7|2731.2|2727.7|154
1620685200000|2021-05-10 22:20:00|2732|2728.5|2732.5|2729|2734.2|2730.7|2730.8|2727.6|171
1620685500000|2021-05-10 22:25:00|2732.8|2729.3|2734.1|2730.6|2735.1|2731.6|2731.6|2728.1|157
1620685800000|2021-05-10 22:30:00|2733.7|2730.2|2733.6|2730.1|2734.3|2730.8|2731.3|2728.2|126
1620686100000|2021-05-10 22:35:00|2733.1|2729.6|2732.1|2728.6|2733.3|2730|2731.6|2728.1|115
1620686400000|2021-05-10 22:40:00|2731.8|2728.3|2731.3|2727.8|2732.1|2728.6|2730.1|2727|118
1620686700000|2021-05-10 22:45:00|2731.7|2728.2|2730.4|2726.9|2732.8|2729.7|2730.4|2726.9|135
1620687000000|2021-05-10 22:50:00|2730.7|2727.2|2731.7|2728.2|2732.6|2729.1|2730.3|2726.9|105
1620687300000|2021-05-10 22:55:00|2731.3|2727.8|2732.9|2729.4|2733.2|2729.7|2731.3|2727.8|116
1620687600000|2021-05-10 23:00:00|2733.2|2729.7|2732.3|2728.8|2733.5|2730|2731.3|2728.3|146
1620687900000|2021-05-10 23:05:00|2732.6|2729.1|2733.8|2730.3|2735.5|2732|2731.2|2728.3|153
1620688200000|2021-05-10 23:10:00|2733.9|2730.4|2735.6|2732.1|2736|2732.5|2732.7|2729.2|147
1620688500000|2021-05-10 23:15:00|2735.8|2732.3|2734.1|2730.6|2737.4|2732.7|2733.3|2729.8|146
1620688800000|2021-05-10 23:20:00|2733.8|2730.3|2736.2|2732.7|2736.7|2733.2|2733.3|2729.8|197
1620689100000|2021-05-10 23:25:00|2735.8|2732.3|2734.8|2731.3|2736.9|2733.4|2734.5|2731|159
1620689400000|2021-05-10 23:30:00|2735|2731.5|2734.3|2730.8|2735.5|2732|2733.4|2730.6|145
1620689700000|2021-05-10 23:35:00|2734.4|2730.9|2736.5|2733|2736.6|2733.1|2733.5|2730|135
1620690000000|2021-05-10 23:40:00|2736.3|2732.8|2737|2733.5|2737.1|2733.6|2735.4|2732.3|130
1620690300000|2021-05-10 23:45:00|2736.7|2733.2|2735.1|2731.6|2737.2|2733.7|2734.8|2731.3|137
1620690600000|2021-05-10 23:50:00|2735.4|2731.9|2734.7|2731.2|2736.6|2733.7|2733.7|2730.3|168
1620690900000|2021-05-10 23:55:00|2734.8|2731.3|2735.3|2731.8|2736|2732.5|2733.2|2730|238
1620604800000|2021-05-10 00:00:00|2767|2763.5|2762.1|2758.6|2767.4|2763.9|2760.7|2757.2|505
1620605100000|2021-05-10 00:05:00|2761.9|2758.4|2760.6|2757.1|2762.1|2758.6|2760|2756.5|326
1620605400000|2021-05-10 00:10:00|2760.8|2757.3|2760.7|2757.2|2762.1|2758.6|2760.4|2756.9|334
1620605700000|2021-05-10 00:15:00|2760.9|2757.4|2757.8|2754.3|2761|2757.5|2757.2|2753.7|399
1620606000000|2021-05-10 00:20:00|2757.5|2754|2754.7|2751.2|2757.8|2754.3|2754.5|2751|253
1620606300000|2021-05-10 00:25:00|2755.1|2751.6|2755.3|2751.8|2755.7|2752.2|2753.1|2749.6|356
1620606600000|2021-05-10 00:30:00|2755.4|2751.9|2757.6|2754.1|2758.1|2754.6|2753.4|2749.9|362
1620606900000|2021-05-10 00:35:00|2757.8|2754.3|2755.9|2752.4|2758.3|2754.8|2754.8|2751.3|254
1620607200000|2021-05-10 00:40:00|2756|2752.5|2754.6|2751.1|2757.3|2753.8|2754|2750.5|195
1620607500000|2021-05-10 00:45:00|2754.7|2751.2|2758|2754.5|2758.8|2755.3|2754.6|2751.1|255
1620607800000|2021-05-10 00:50:00|2758.3|2754.8|2757.1|2753.6|2758.8|2755.5|2756.1|2753.1|291
1620608100000|2021-05-10 00:55:00|2757.3|2753.8|2756.9|2753.4|2757.9|2754.4|2756.4|2752.9|284
1620608400000|2021-05-10 01:00:00|2756.8|2753.3|2766.9|2763.4|2769|2765.5|2753.3|2749.8|1078
1620608700000|2021-05-10 01:05:00|2766.8|2763.3|2773.7|2770.2|2779.2|2775.7|2766.7|2763.2|931
1620609000000|2021-05-10 01:10:00|2773.9|2770.4|2777.1|2773.6|2778|2774.5|2771.8|2768.3|861
1620609300000|2021-05-10 01:15:00|2776.8|2773.3|2773.2|2769.7|2777.7|2774.4|2770|2766.5|844
1620609600000|2021-05-10 01:20:00|2773.4|2769.9|2765.2|2761.7|2775.5|2772|2763.8|2760.8|700
1620609900000|2021-05-10 01:25:00|2765.3|2761.8|2762.5|2759|2766|2762.5|2757.9|2754.4|951
1620610200000|2021-05-10 01:30:00|2762.2|2758.7|2767.2|2763.7|2768.2|2764.8|2760.7|2757.2|783
1620610500000|2021-05-10 01:35:00|2767.1|2763.6|2766.5|2763|2767.7|2764.2|2764.4|2760.9|542
1620610800000|2021-05-10 01:40:00|2766.6|2763.1|2766.8|2763.3|2767.4|2764.3|2760.6|2757.1|692
1620611100000|2021-05-10 01:45:00|2766.7|2763.2|2765.6|2762.1|2769|2766.1|2764.4|2761.4|728
1620611400000|2021-05-10 01:50:00|2765.7|2762.2|2762.2|2758.7|2765.9|2763.3|2759.6|2756.8|752
1620611700000|2021-05-10 01:55:00|2762.4|2758.9|2764.6|2761.1|2765.7|2763.2|2760.5|2757|513
1620612000000|2021-05-10 02:00:00|2764.7|2761.2|2771.6|2768.1|2771.8|2768.3|2764.6|2761.1|544
1620612300000|2021-05-10 02:05:00|2771.7|2768.2|2776.4|2772.9|2777.5|2774|2769.7|2766.2|676
1620612600000|2021-05-10 02:10:00|2776.2|2772.7|2774.5|2771|2776.5|2773|2772.3|2768.8|491
1620612900000|2021-05-10 02:15:00|2774.6|2771.1|2771.5|2768|2774.7|2771.2|2770.6|2767.1|305
1620613200000|2021-05-10 02:20:00|2771.6|2768.1|2764.2|2760.7|2771.7|2768.2|2763.7|2760.2|337
1620613500000|2021-05-10 02:25:00|2764|2760.5|2764.1|2760.6|2765.6|2762.1|2762.8|2759.3|308
1620613800000|2021-05-10 02:30:00|2763.9|2760.4|2767.4|2763.9|2770.3|2766.8|2762.7|2759.2|756
1620614100000|2021-05-10 02:35:00|2767.5|2764|2768|2764.5|2769.6|2766.2|2765.2|2762.1|564
1620614400000|2021-05-10 02:40:00|2767.9|2764.4|2771.2|2767.7|2771.5|2768|2767.8|2764.3|502
1620614700000|2021-05-10 02:45:00|2770.5|2767|2771.9|2768.4|2772.8|2769.3|2768.8|2765.3|505
1620615000000|2021-05-10 02:50:00|2772|2768.5|2771|2767.5|2772.9|2769.4|2768.7|2765.2|644
1620615300000|2021-05-10 02:55:00|2770.9|2767.4|2767.5|2764|2771.3|2767.8|2766.2|2762.7|555
1620615600000|2021-05-10 03:00:00|2767.6|2764.1|2767.7|2764.2|2768.2|2764.7|2765|2761.5|428
1620615900000|2021-05-10 03:05:00|2767.8|2764.3|2769.3|2765.8|2769.3|2765.8|2766.2|2762.7|321
1620616200000|2021-05-10 03:10:00|2769.4|2765.9|2768|2764.5|2769.4|2765.9|2766.7|2763.2|254
1620616500000|2021-05-10 03:15:00|2768.1|2764.6|2768.8|2765.3|2770.1|2766.6|2765.9|2762.5|275
1620616800000|2021-05-10 03:20:00|2768.6|2765.1|2766.1|2762.6|2768.7|2765.5|2765.7|2762.2|383
1620617100000|2021-05-10 03:25:00|2766.2|2762.7|2767.2|2763.7|2768.2|2764.7|2764.3|2761.2|433
1620617400000|2021-05-10 03:30:00|2766.2|2762.7|2764.2|2760.7|2767.2|2763.7|2763.7|2760.6|223
1620617700000|2021-05-10 03:35:00|2764.5|2761|2765.2|2761.7|2766.2|2762.9|2764.2|2760.7|171
1620618000000|2021-05-10 03:40:00|2765.6|2762.1|2762.9|2759.4|2765.6|2762.8|2762.8|2759.3|202
1620618300000|2021-05-10 03:45:00|2762.6|2759.1|2764.6|2761.1|2765|2762.1|2761.7|2758.8|276
1620618600000|2021-05-10 03:50:00|2764.8|2761.3|2768.4|2764.9|2768.7|2765.8|2763.8|2761|257
1620618900000|2021-05-10 03:55:00|2768.2|2764.7|2769|2765.5|2770.2|2766.7|2767.2|2764.6|195
1620619200000|2021-05-10 04:00:00|2768.9|2765.4|2768.1|2764.6|2769|2765.5|2766.7|2763.2|189
1620619500000|2021-05-10 04:05:00|2767.7|2764.2|2767.9|2764.4|2768.3|2764.8|2767|2763.5|149
1620619800000|2021-05-10 04:10:00|2767.8|2764.3|2771.5|2768|2773|2769.5|2767.7|2764.2|237
1620620100000|2021-05-10 04:15:00|2771.6|2768.1|2768.7|2765.2|2772.1|2768.6|2768.6|2765.1|214
1620620400000|2021-05-10 04:20:00|2768.4|2764.9|2771.5|2768|2771.8|2768.3|2767.6|2764.1|153
1620620700000|2021-05-10 04:25:00|2771.7|2768.2|2771.1|2767.6|2773|2769.5|2770.7|2767.2|248
1620621000000|2021-05-10 04:30:00|2771.3|2767.8|2770|2766.5|2771.6|2768.1|2769.3|2765.8|180
1620621300000|2021-05-10 04:35:00|2770.1|2766.6|2771.9|2768.4|2772|2768.5|2769.8|2766.3|148
1620621600000|2021-05-10 04:40:00|2772|2768.5|2772.4|2768.9|2772.7|2769.2|2771.6|2768.1|128
1620621900000|2021-05-10 04:45:00|2772.3|2768.8|2773.4|2769.9|2773.6|2770.1|2771.7|2768.2|111
1620622200000|2021-05-10 04:50:00|2773.5|2770|2773.7|2770.2|2774.5|2771|2772.9|2769.4|180
1620622500000|2021-05-10 04:55:00|2773.4|2769.9|2772.3|2768.8|2774.6|2771.1|2772|2768.5|213
1620622800000|2021-05-10 05:00:00|2772.1|2768.6|2771.5|2768|2772.6|2769.1|2770.8|2767.3|261
1620623100000|2021-05-10 05:05:00|2771.4|2767.9|2772.6|2769.1|2773.1|2769.6|2771|2767.5|247
1620623400000|2021-05-10 05:10:00|2772.4|2768.9|2773.4|2769.9|2773.8|2770.3|2770.6|2767.1|207
1620623700000|2021-05-10 05:15:00|2773.2|2769.7|2772.9|2769.4|2773.8|2770.3|2771.9|2768.4|266
1620624000000|2021-05-10 05:20:00|2773|2769.5|2776.7|2773.2|2778.3|2774.8|2772.9|2769.4|408
1620624300000|2021-05-10 05:25:00|2776.3|2772.8|2774.3|2770.8|2777.3|2773.8|2774.3|2770.8|292
1620624600000|2021-05-10 05:30:00|2774.2|2770.7|2783.7|2780.2|2783.9|2780.6|2772.3|2768.8|802
1620624900000|2021-05-10 05:35:00|2783.8|2780.3|2778.9|2775.4|2784.9|2781.4|2778.9|2775.4|560
1620625200000|2021-05-10 05:40:00|2779.1|2775.6|2778.8|2775.3|2779.6|2776.1|2774.9|2772|469
1620625500000|2021-05-10 05:45:00|2778.9|2775.4|2780.5|2777|2781.1|2777.6|2777.5|2774|473
1620625800000|2021-05-10 05:50:00|2780.4|2776.9|2777.7|2774.2|2781.3|2777.8|2775.4|2772.5|507
1620626100000|2021-05-10 05:55:00|2777.8|2774.3|2780.1|2776.6|2780.2|2776.7|2776.2|2772.7|403
1620626400000|2021-05-10 06:00:00|2780.2|2776.7|2779.6|2776.1|2781|2777.5|2778|2774.5|640
1620626700000|2021-05-10 06:05:00|2779.7|2776.2|2778.2|2774.7|2781.6|2778.1|2777.7|2774.2|453
1620627000000|2021-05-10 06:10:00|2778.3|2774.8|2778.2|2776.2|2779.6|2776.3|2776.2|2773.4|490
1620627300000|2021-05-10 06:15:00|2778.7|2775.2|2777.7|2775.7|2778.9|2776.3|2775.2|2772.3|437
1620627600000|2021-05-10 06:20:00|2777.6|2775.6|2779.2|2775.7|2779.3|2775.8|2774.6|2772.1|499
1620627900000|2021-05-10 06:25:00|2779.3|2775.8|2775.5|2772|2780.6|2777.1|2773.1|2770.4|705
1620628200000|2021-05-10 06:30:00|2775.2|2771.7|2772.9|2769.4|2775.2|2772.5|2770.1|2767.1|705
1620628500000|2021-05-10 06:35:00|2772.8|2769.3|2772.3|2770.3|2773.8|2770.7|2771|2768.1|462
1620628800000|2021-05-10 06:40:00|2772.2|2770.2|2771.7|2769.7|2773|2770.3|2769.6|2766.5|494
1620629100000|2021-05-10 06:45:00|2771.6|2769.6|2773.5|2770|2774.7|2771.7|2770.3|2767.2|436
1620629400000|2021-05-10 06:50:00|2773.6|2770.1|2776.5|2773|2776.8|2773.3|2773.4|2770.1|422
1620629700000|2021-05-10 06:55:00|2776.4|2772.9|2775.9|2772.4|2777|2774.2|2773.8|2771.3|480
1620630000000|2021-05-10 07:00:00|2776|2772.5|2769.7|2766.2|2777.2|2773.7|2768.5|2765.6|595
1620630300000|2021-05-10 07:05:00|2769.6|2766.1|2769.4|2765.9|2771.9|2769.1|2767.5|2764.5|500
1620630600000|2021-05-10 07:10:00|2769.3|2765.8|2769.3|2765.8|2770.2|2767.4|2767.9|2764.6|524
1620630900000|2021-05-10 07:15:00|2769.5|2766|2774.4|2770.9|2775.1|2772.4|2768.2|2765.4|509
1620631200000|2021-05-10 07:20:00|2774.5|2771|2768.5|2766.5|2774.6|2771.7|2768.3|2766.3|480
1620631500000|2021-05-10 07:25:00|2768.2|2766.2|2767|2763.5|2768.7|2766.3|2765.4|2762.9|464
1620631800000|2021-05-10 07:30:00|2767.1|2763.6|2766.1|2764.1|2767.8|2765.4|2764.3|2762|415
1620632100000|2021-05-10 07:35:00|2765.7|2763.7|2770.2|2766.7|2770.4|2767.7|2765.3|2762.7|288
1620632400000|2021-05-10 07:40:00|2770.1|2766.6|2768.2|2764.7|2770.8|2768.2|2766.9|2764|342
1620632700000|2021-05-10 07:45:00|2768.3|2764.8|2767.8|2765.8|2769.5|2766.7|2766.3|2763.5|435
1620633000000|2021-05-10 07:50:00|2768|2766|2767.4|2763.9|2769.1|2766.3|2765|2762.6|378
1620633300000|2021-05-10 07:55:00|2767.3|2763.8|2765.4|2761.9|2768.9|2766.1|2764.3|2761.6|305
1620633600000|2021-05-10 08:00:00|2765.6|2762.1|2762.7|2760.7|2766|2763.5|2762.7|2759.9|320
1620633900000|2021-05-10 08:05:00|2762.9|2760.9|2766.4|2762.9|2766.9|2763.9|2762.9|2760.5|358
1620634200000|2021-05-10 08:10:00|2766.2|2762.7|2767.2|2763.7|2767.6|2764.3|2764.8|2761.3|338
1620634500000|2021-05-10 08:15:00|2767.1|2763.6|2769|2765.5|2770|2767|2765.8|2762.6|358
1620634800000|2021-05-10 08:20:00|2768.9|2765.4|2768.6|2765.1|2770.5|2767.1|2767.4|2764.8|379
1620635100000|2021-05-10 08:25:00|2768.4|2764.9|2771.5|2768|2771.6|2768.1|2767.2|2763.8|396
1620635400000|2021-05-10 08:30:00|2771.6|2768.1|2770.4|2766.9|2771.7|2768.2|2768.4|2765.3|443
1620635700000|2021-05-10 08:35:00|2770.5|2767|2770.6|2767.1|2771.8|2768.4|2769.7|2766.6|335
1620636000000|2021-05-10 08:40:00|2770.7|2767.2|2772.2|2768.7|2772.6|2769.8|2769.6|2766.8|329
1620636300000|2021-05-10 08:45:00|2772.1|2768.6|2770.7|2767.2|2772.4|2768.9|2768|2765.3|392
1620636600000|2021-05-10 08:50:00|2771.1|2767.6|2769.4|2767.4|2771.8|2768.7|2769.4|2766.1|251
1620636900000|2021-05-10 08:55:00|2769.8|2767.8|2771.1|2767.6|2771.2|2767.8|2766.9|2763.4|408
1620637200000|2021-05-10 09:00:00|2770.8|2767.3|2769.2|2765.7|2770.8|2767.5|2767.8|2764.3|380
1620637500000|2021-05-10 09:05:00|2769.3|2765.8|2771.5|2768|2771.7|2768.2|2768|2764.5|362
1620637800000|2021-05-10 09:10:00|2771.3|2767.8|2768.6|2765.1|2771.7|2768.2|2768.1|2764.6|380
1620638100000|2021-05-10 09:15:00|2768.5|2765|2768.2|2764.7|2768.7|2765.2|2766.6|2763.1|317
1620638400000|2021-05-10 09:20:00|2768.3|2764.8|2772|2768.5|2772.9|2769.8|2768.1|2764.6|319
1620638700000|2021-05-10 09:25:00|2771.8|2768.3|2769.6|2767.6|2772.1|2768.8|2769.5|2766.7|290
1620639000000|2021-05-10 09:30:00|2769.2|2767.2|2766.5|2763|2769.2|2767.2|2765.3|2762.4|412
1620639300000|2021-05-10 09:35:00|2766.4|2762.9|2769.6|2766.1|2770|2766.5|2766.3|2762.8|270
1620639600000|2021-05-10 09:40:00|2769.8|2766.3|2771.9|2768.4|2772.1|2768.6|2769.4|2765.9|291
1620639900000|2021-05-10 09:45:00|2771.8|2768.3|2770.4|2766.9|2771.9|2768.4|2768.9|2765.4|204
1620640200000|2021-05-10 09:50:00|2770.5|2767|2770.2|2766.7|2771.2|2767.7|2769.5|2766.4|156
1620640500000|2021-05-10 09:55:00|2769.8|2766.3|2769.7|2766.2|2771|2767.5|2769.1|2765.6|174
1620640800000|2021-05-10 10:00:00|2769.5|2766|2770.2|2766.7|2770.8|2767.6|2766.7|2763.2|266
1620641100000|2021-05-10 10:05:00|2770.3|2766.8|2774.2|2770.7|2774.4|2770.9|2769.8|2766.3|284
1620641400000|2021-05-10 10:10:00|2774.3|2770.8|2775.4|2771.9|2775.5|2772.1|2773.1|2769.6|285
1620641700000|2021-05-10 10:15:00|2775.2|2771.7|2776.2|2772.7|2776.4|2772.9|2772.9|2769.4|204
1620642000000|2021-05-10 10:20:00|2776.1|2772.6|2778.4|2774.9|2778.5|2775.2|2775.1|2771.9|191
1620642300000|2021-05-10 10:25:00|2778.3|2774.8|2780.2|2776.7|2781.3|2777.8|2777.8|2774.3|351
1620642600000|2021-05-10 10:30:00|2780.3|2776.8|2777.5|2774|2780.4|2777.2|2776.6|2773.8|319
1620642900000|2021-05-10 10:35:00|2777.3|2773.8|2776.6|2773.1|2777.4|2774.3|2775|2771.5|293
1620643200000|2021-05-10 10:40:00|2776.7|2773.2|2778.9|2775.4|2779.2|2776.2|2774.8|2771.3|331
1620643500000|2021-05-10 10:45:00|2779|2775.5|2776.8|2773.3|2779.9|2776.4|2775.7|2772.2|230
1620643800000|2021-05-10 10:50:00|2776.9|2773.4|2780|2776.5|2780.2|2776.7|2776|2773|235
1620644100000|2021-05-10 10:55:00|2780.1|2776.6|2780.2|2776.7|2780.3|2776.8|2777.9|2774.4|238
1620644400000|2021-05-10 11:00:00|2780.1|2776.6|2774.1|2770.6|2780.5|2777|2773.8|2770.3|402
1620644700000|2021-05-10 11:05:00|2774|2770.5|2774.6|2771.1|2774.6|2771.1|2772.7|2769.2|324
1620645000000|2021-05-10 11:10:00|2774.7|2771.2|2776.6|2773.1|2779.1|2775.6|2774.2|2770.7|385
1620645300000|2021-05-10 11:15:00|2776.7|2773.2|2773.3|2769.8|2777.7|2774.2|2773.2|2769.7|287
1620645600000|2021-05-10 11:20:00|2773.2|2769.7|2770.5|2767|2773.3|2770.2|2768.5|2765|352
1620645900000|2021-05-10 11:25:00|2770.3|2766.8|2768.7|2765.2|2771.3|2767.8|2768.6|2765.1|364
1620646200000|2021-05-10 11:30:00|2768.9|2765.4|2769.6|2766.1|2769.9|2766.4|2767.4|2763.9|446
1620646500000|2021-05-10 11:35:00|2769.7|2766.2|2776.7|2773.2|2777.1|2773.6|2768.6|2765.1|472
1620646800000|2021-05-10 11:40:00|2776.8|2773.3|2780|2776.5|2780.3|2776.8|2774.4|2770.9|453
1620647100000|2021-05-10 11:45:00|2780.1|2776.6|2780|2776.5|2781.4|2777.9|2777|2773.5|506
1620647400000|2021-05-10 11:50:00|2779.8|2776.3|2781.3|2777.8|2782.8|2779.3|2777.3|2773.8|483
1620647700000|2021-05-10 11:55:00|2781.2|2777.7|2781.5|2778|2783.8|2780.3|2780|2776.5|494
1620648000000|2021-05-10 12:00:00|2781.3|2777.8|2780.3|2778.3|2785.2|2781.7|2779.3|2776.5|470
1620648300000|2021-05-10 12:05:00|2780.2|2778.2|2780.5|2778.5|2784.6|2781.5|2777.7|2775|394
1620648600000|2021-05-10 12:10:00|2780.4|2778.4|2777.4|2775.4|2780.6|2778.4|2776.5|2773.7|418
1620648900000|2021-05-10 12:15:00|2777.5|2775.5|2776.5|2774.5|2781.3|2778.3|2774.5|2771.7|463
1620649200000|2021-05-10 12:20:00|2776.4|2774.4|2775.2|2771.7|2780.5|2777.7|2772.8|2769.3|642
1620649500000|2021-05-10 12:25:00|2775.3|2771.8|2774.2|2770.7|2775.5|2773|2771.7|2768.2|576
1620649800000|2021-05-10 12:30:00|2774.4|2770.9|2775.3|2773.3|2779.1|2775.6|2772|2768.5|605
1620650100000|2021-05-10 12:35:00|2775.2|2773.2|2778.5|2776.5|2779.8|2777|2774.6|2771.6|495
1620650400000|2021-05-10 12:40:00|2778.4|2776.4|2777|2775|2779.2|2777.2|2774.5|2772.2|434
1620650700000|2021-05-10 12:45:00|2777.1|2775.1|2777.7|2774.2|2779.7|2777.1|2775.9|2773.9|351
1620651000000|2021-05-10 12:50:00|2777.8|2774.3|2778.7|2776.7|2782.5|2780|2777.3|2774.3|429
1620651300000|2021-05-10 12:55:00|2778.6|2776.6|2778.8|2776.8|2780.5|2778.2|2775.9|2773.9|360
1620651600000|2021-05-10 13:00:00|2778.5|2776.5|2776.8|2774.8|2786.3|2783.8|2772.6|2769.1|1037
1620651900000|2021-05-10 13:05:00|2776.9|2774.9|2764.5|2761|2777.7|2775|2763.6|2760.1|883
1620652200000|2021-05-10 13:10:00|2764.7|2761.2|2769.5|2766|2771.6|2768.4|2763.5|2760.2|835
1620652500000|2021-05-10 13:15:00|2769.6|2766.1|2767.7|2764.2|2771.3|2769|2766.4|2763.8|608
1620652800000|2021-05-10 13:20:00|2767.8|2764.3|2774.4|2770.9|2774.9|2772|2765.9|2763|604
1620653100000|2021-05-10 13:25:00|2774.3|2770.8|2783.4|2779.9|2783.8|2780.3|2773.1|2770.2|522
1620653400000|2021-05-10 13:30:00|2783.9|2780.4|2784.5|2781|2790|2786.5|2779.6|2776.1|793
1620653700000|2021-05-10 13:35:00|2784|2780.5|2773|2771|2785.9|2782.4|2772|2770|751
1620654000000|2021-05-10 13:40:00|2773.2|2771.2|2777.5|2774|2777.7|2775.7|2771.4|2769.4|598
1620654300000|2021-05-10 13:45:00|2776.8|2774.8|2771|2767.5|2778.6|2775.8|2766.2|2763.9|714
1620654600000|2021-05-10 13:50:00|2771.2|2767.7|2760.1|2756.6|2775.4|2771.9|2754.1|2750.6|759
1620654900000|2021-05-10 13:55:00|2760|2756.5|2760.5|2757|2763.7|2760.5|2759.1|2755.6|642
1620655200000|2021-05-10 14:00:00|2760.8|2757.3|2753.3|2749.8|2763.8|2760.5|2743|2739.6|848
1620655500000|2021-05-10 14:05:00|2753.4|2749.9|2761.3|2757.8|2763.7|2760.4|2747.7|2744.4|804
1620655800000|2021-05-10 14:10:00|2761.5|2758|2765.8|2762.3|2766|2763.4|2757.7|2755.4|759
1620656100000|2021-05-10 14:15:00|2765.6|2762.1|2763.9|2761.9|2767.2|2763.9|2762.3|2759.9|654
1620656400000|2021-05-10 14:20:00|2764|2762|2763.1|2759.6|2766.2|2763.9|2760.8|2758.8|633
1620656700000|2021-05-10 14:25:00|2763|2759.5|2755.7|2753.7|2763|2759.5|2754.7|2752.3|572
1620657000000|2021-05-10 14:30:00|2755.4|2753.4|2747.6|2744.1|2755.4|2753.4|2747.5|2744|616
1620657300000|2021-05-10 14:35:00|2748.1|2744.6|2754.4|2750.9|2755.3|2751.8|2748|2744.6|530
1620657600000|2021-05-10 14:40:00|2754.2|2750.7|2757|2753.5|2759.3|2756.5|2754.2|2750.7|551
1620657900000|2021-05-10 14:45:00|2756.5|2753|2750.1|2746.6|2756.6|2753.1|2748.4|2745.7|618
1620658200000|2021-05-10 14:50:00|2750.6|2747.1|2746.1|2742.6|2754.1|2750.9|2740.6|2737.6|721
1620658500000|2021-05-10 14:55:00|2745.7|2742.2|2751.4|2747.9|2751.4|2747.9|2744.5|2741|579
1620658800000|2021-05-10 15:00:00|2751.3|2747.8|2735.8|2732.3|2751.3|2748.1|2734.9|2731.4|707
1620659100000|2021-05-10 15:05:00|2735.9|2732.4|2742.8|2739.3|2745.9|2742.4|2735.9|2732.4|649
1620659400000|2021-05-10 15:10:00|2742.4|2738.9|2747.5|2744|2749.7|2747.1|2740.7|2738.1|615
1620659700000|2021-05-10 15:15:00|2747.6|2744.1|2751.7|2748.2|2752.4|2749.5|2746.8|2744.1|536
1620660000000|2021-05-10 15:20:00|2752|2748.5|2751.4|2749.4|2754.1|2751.3|2749|2746.5|485
1620660300000|2021-05-10 15:25:00|2751.3|2749.3|2752.3|2748.8|2754.6|2751.6|2750.5|2747.9|434
1620660600000|2021-05-10 15:30:00|2752.5|2749|2751.8|2748.3|2753.9|2750.8|2749.3|2747.1|493
1620660900000|2021-05-10 15:35:00|2751.7|2748.2|2751.6|2749.6|2752.8|2750.8|2749.7|2747.7|427
1620661200000|2021-05-10 15:40:00|2751.4|2749.4|2754.3|2752.3|2756.3|2753.7|2750.9|2748.9|439
1620661500000|2021-05-10 15:45:00|2754.2|2752.2|2754.4|2750.9|2756.6|2754.1|2753.6|2750.9|395
1620661800000|2021-05-10 15:50:00|2754.7|2751.2|2752.8|2750.8|2756.4|2753.7|2751.4|2749.4|338
1620662100000|2021-05-10 15:55:00|2752.7|2750.7|2753.4|2751.4|2753.7|2751.5|2750.2|2748.2|313
1620662400000|2021-05-10 16:00:00|2753.3|2751.3|2749.3|2747.3|2753.3|2751.3|2749|2746.4|370
1620662700000|2021-05-10 16:05:00|2749.2|2747.2|2749.3|2747.3|2750|2747.7|2746.4|2743.9|372
1620663000000|2021-05-10 16:10:00|2749.4|2747.4|2748.1|2744.6|2752.5|2750.4|2746.1|2743.5|430
1620663300000|2021-05-10 16:15:00|2747.3|2745.3|2746.5|2744.5|2747.8|2745.3|2743.9|2741|389
1620663600000|2021-05-10 16:20:00|2746.7|2744.7|2745.8|2742.3|2746.7|2744.7|2743.6|2741|364
1620663900000|2021-05-10 16:25:00|2745.9|2742.4|2744.5|2742.5|2747.2|2744|2743.6|2740.9|472
1620664200000|2021-05-10 16:30:00|2744.6|2742.6|2743.9|2740.4|2745.2|2743.2|2741.6|2739.1|454
1620664500000|2021-05-10 16:35:00|2743.6|2740.1|2745.5|2742|2745.7|2742.2|2741.5|2739|443
1620664800000|2021-05-10 16:40:00|2745.7|2742.2|2744.2|2740.7|2745.7|2742.2|2742.6|2739.1|390
1620665100000|2021-05-10 16:45:00|2744.1|2740.6|2744.6|2742.6|2746.5|2743.1|2741.9|2739.9|348
1620665400000|2021-05-10 16:50:00|2745|2743|2745.4|2743.4|2746.1|2744.1|2743.7|2741.5|325
1620665700000|2021-05-10 16:55:00|2745.2|2743.2|2747.9|2744.4|2748.7|2745.2|2744.8|2742.3|333
1620666000000|2021-05-10 17:00:00|2748.3|2744.8|2744.8|2741.3|2748.3|2744.8|2743.5|2740.8|335
1620666300000|2021-05-10 17:05:00|2744.9|2741.4|2746.6|2743.1|2746.8|2743.6|2743.5|2740.7|301
1620666600000|2021-05-10 17:10:00|2746.7|2743.2|2742.6|2740.6|2746.9|2743.4|2742.4|2739.1|401
1620666900000|2021-05-10 17:15:00|2743.4|2739.9|2742.4|2738.9|2743.5|2740.1|2741|2737.7|298
1620667200000|2021-05-10 17:20:00|2742.5|2739|2742.4|2738.9|2745|2741.9|2739.6|2736.8|429
1620667500000|2021-05-10 17:25:00|2742.3|2738.8|2741.9|2738.4|2743|2740.4|2739.1|2736.5|383
1620667800000|2021-05-10 17:30:00|2741.8|2738.3|2740.8|2738.8|2742.8|2740.2|2739.7|2737.3|313
1620668100000|2021-05-10 17:35:00|2740.7|2738.7|2741|2737.5|2741.9|2739.9|2740.1|2737.5|238
1620668400000|2021-05-10 17:40:00|2741.1|2737.6|2740.5|2738.5|2741.8|2739.7|2739.6|2737.6|303
1620668700000|2021-05-10 17:45:00|2740.4|2738.4|2740.9|2738.9|2741.7|2739.4|2739.8|2737.3|297
1620669000000|2021-05-10 17:50:00|2740.8|2738.8|2742.2|2740.2|2743|2741|2739.9|2737.5|262
1620669300000|2021-05-10 17:55:00|2742.4|2740.4|2744.3|2740.8|2744.9|2742.6|2740.5|2738.5|335
1620669600000|2021-05-10 18:00:00|2744.4|2740.9|2743.8|2741.8|2744.9|2742.6|2741.3|2739.3|276
1620669900000|2021-05-10 18:05:00|2743.7|2741.7|2742.6|2740.6|2744.7|2742.7|2742.2|2739.4|293
1620670200000|2021-05-10 18:10:00|2742.5|2740.5|2741.6|2739.6|2743.8|2741.2|2740.8|2738.8|274
1620670500000|2021-05-10 18:15:00|2741.3|2739.3|2737.6|2735.6|2742.1|2739.3|2737.3|2735.3|450
1620670800000|2021-05-10 18:20:00|2737.7|2735.7|2736.7|2734.7|2738.9|2736.9|2735|2733|456
1620671100000|2021-05-10 18:25:00|2736.6|2734.6|2735.9|2733.9|2737.5|2735.1|2734.7|2732.2|413
1620671400000|2021-05-10 18:30:00|2735.6|2733.6|2732.9|2730.9|2736.4|2734.1|2732.1|2729.4|422
1620671700000|2021-05-10 18:35:00|2733.2|2731.2|2732.6|2730.6|2735.6|2733.3|2729.6|2727.6|345
1620672000000|2021-05-10 18:40:00|2732.8|2730.8|2727.4|2723.9|2733.3|2731.3|2726.3|2723.6|399
1620672300000|2021-05-10 18:45:00|2727.3|2723.8|2726.2|2724.2|2729|2726.2|2724.8|2722.8|324
1620672600000|2021-05-10 18:50:00|2726.3|2724.3|2729.9|2726.4|2730|2726.8|2726.3|2724|323
1620672900000|2021-05-10 18:55:00|2729.8|2726.3|2732.8|2730.8|2733.6|2731|2729.1|2726.3|335
1620673200000|2021-05-10 19:00:00|2732.9|2730.9|2731.1|2729.1|2733.7|2730.9|2728|2724.5|358
1620673500000|2021-05-10 19:05:00|2730.8|2728.8|2733.1|2731.1|2733.7|2731.7|2729.4|2727.4|293
1620673800000|2021-05-10 19:10:00|2733|2731|2734.1|2730.6|2735.5|2732.5|2732.9|2730.2|273
1620674100000|2021-05-10 19:15:00|2734.2|2730.7|2733.5|2731.5|2735|2732.5|2732.6|2729.8|244
1620674400000|2021-05-10 19:20:00|2733.6|2731.6|2733.3|2731.3|2735.1|2733.1|2732.4|2730.4|215
1620674700000|2021-05-10 19:25:00|2733.5|2731.5|2734.7|2731.2|2735|2732.6|2731.8|2729.8|251
1620675000000|2021-05-10 19:30:00|2733.8|2731.8|2736|2732.5|2736.5|2733.6|2733.7|2730.6|268
1620675300000|2021-05-10 19:35:00|2736.2|2732.7|2736|2732.5|2737.5|2734.3|2735.1|2732.1|215
1620675600000|2021-05-10 19:40:00|2735.9|2732.4|2736.4|2732.9|2736.9|2734.2|2734.2|2731.4|227
1620675900000|2021-05-10 19:45:00|2736.5|2733|2737.3|2735.3|2738.8|2735.8|2735.2|2732.4|223
1620676200000|2021-05-10 19:50:00|2737.6|2735.6|2735.5|2733.5|2738.5|2735.8|2734.5|2731.7|248
1620676500000|2021-05-10 19:55:00|2735.6|2733.6|2734.7|2731.2|2736.6|2733.8|2733|2730|323
1620676800000|2021-05-10 20:00:00|2735.1|2731.6|2735.5|2732|2736.5|2733.2|2733.3|2730.5|222
1620677100000|2021-05-10 20:05:00|2735.7|2732.2|2732.9|2730.9|2735.8|2732.7|2732.8|2729.9|137
1620677400000|2021-05-10 20:10:00|2732.8|2730.8|2733.7|2730.2|2733.8|2731.2|2732.1|2729.4|176
1620677700000|2021-05-10 20:15:00|2733.8|2730.3|2734|2732|2735.7|2733|2732.9|2730|154
1620678000000|2021-05-10 20:20:00|2733.9|2731.9|2731.9|2728.4|2734.5|2731.9|2731|2728.2|129
1620678300000|2021-05-10 20:25:00|2731.8|2728.3|2731.4|2729.4|2732.6|2729.9|2730.8|2728.2|105
1620678600000|2021-05-10 20:30:00|2731.5|2729.5|2733|2729.5|2733.7|2730.7|2730.8|2727.9|155
1620678900000|2021-05-10 20:35:00|2733.1|2729.6|2734.3|2732.3|2735.1|2732.3|2731.2|2728.5|148
1620679200000|2021-05-10 20:40:00|2734.2|2732.2|2734.1|2730.6|2736.5|2733|2732.7|2729.9|234
1620679500000|2021-05-10 20:45:00|2734.4|2730.9|2735.7|2732.2|2737.7|2734.4|2733.6|2730.1|191
1620679800000|2021-05-10 20:50:00|2736|2732.5|2731.3|2727.8|2736.8|2733.3|2730.8|2727|230
1620680100000|2021-05-10 20:55:00|2731.8|2728.3|2732.9|2729.4|2733.4|2729.5|2731.2|2727.7|173
1620684000000|2021-05-10 22:00:00|2733.4|2729.9|2734.7|2731.2|2737.1|2732.1|2733.4|2729|154
1620684300000|2021-05-10 22:05:00|2735|2731.5|2733|2729.5|2735.2|2731.7|2732.6|2729.1|182
1620684600000|2021-05-10 22:10:00|2732.9|2729.4|2731.9|2728.4|2734.4|2730.9|2731.1|2727.6|171
1620684900000|2021-05-10 22:15:00|2731.8|2728.3|2732.1|2728.6|2733.2|2729.7|2731.2|2727.7|154
1620685200000|2021-05-10 22:20:00|2732|2728.5|2732.5|2729|2734.2|2730.7|2730.8|2727.6|171
1620685500000|2021-05-10 22:25:00|2732.8|2729.3|2734.1|2730.6|2735.1|2731.6|2731.6|2728.1|157
1620685800000|2021-05-10 22:30:00|2733.7|2730.2|2733.6|2730.1|2734.3|2730.8|2731.3|2728.2|126
1620686100000|2021-05-10 22:35:00|2733.1|2729.6|2732.1|2728.6|2733.3|2730|2731.6|2728.1|115
1620686400000|2021-05-10 22:40:00|2731.8|2728.3|2731.3|2727.8|2732.1|2728.6|2730.1|2727|118
1620686700000|2021-05-10 22:45:00|2731.7|2728.2|2730.4|2726.9|2732.8|2729.7|2730.4|2726.9|135
1620687000000|2021-05-10 22:50:00|2730.7|2727.2|2731.7|2728.2|2732.6|2729.1|2730.3|2726.9|105
1620687300000|2021-05-10 22:55:00|2731.3|2727.8|2732.9|2729.4|2733.2|2729.7|2731.3|2727.8|116
1620687600000|2021-05-10 23:00:00|2733.2|2729.7|2732.3|2728.8|2733.5|2730|2731.3|2728.3|146
1620687900000|2021-05-10 23:05:00|2732.6|2729.1|2733.8|2730.3|2735.5|2732|2731.2|2728.3|153
1620688200000|2021-05-10 23:10:00|2733.9|2730.4|2735.6|2732.1|2736|2732.5|2732.7|2729.2|147
1620688500000|2021-05-10 23:15:00|2735.8|2732.3|2734.1|2730.6|2737.4|2732.7|2733.3|2729.8|146
1620688800000|2021-05-10 23:20:00|2733.8|2730.3|2736.2|2732.7|2736.7|2733.2|2733.3|2729.8|197
1620689100000|2021-05-10 23:25:00|2735.8|2732.3|2734.8|2731.3|2736.9|2733.4|2734.5|2731|159
1620689400000|2021-05-10 23:30:00|2735|2731.5|2734.3|2730.8|2735.5|2732|2733.4|2730.6|145
1620689700000|2021-05-10 23:35:00|2734.4|2730.9|2736.5|2733|2736.6|2733.1|2733.5|2730|135
1620690000000|2021-05-10 23:40:00|2736.3|2732.8|2737|2733.5|2737.1|2733.6|2735.4|2732.3|130
1620690300000|2021-05-10 23:45:00|2736.7|2733.2|2735.1|2731.6|2737.2|2733.7|2734.8|2731.3|137
1620690600000|2021-05-10 23:50:00|2735.4|2731.9|2734.7|2731.2|2736.6|2733.7|2733.7|2730.3|168
1620690900000|2021-05-10 23:55:00|2734.8|2731.3|2735.3|2731.8|2736|2732.5|2733.2|2730|238
1620691200000|2021-05-11 00:00:00|2735.1|2731.6|2733.8|2730.3|2735.2|2732.1|2731.6|2729.2|310
1620691500000|2021-05-11 00:05:00|2734|2730.5|2732.5|2729|2734|2730.7|2730.5|2727.6|232
1620691800000|2021-05-11 00:10:00|2732.6|2729.1|2732.6|2729.1|2734.4|2730.9|2730.4|2727.3|316
1620692100000|2021-05-11 00:15:00|2732.2|2728.7|2730.2|2728.2|2733.4|2730.7|2729.9|2727.2|287
1620692400000|2021-05-11 00:20:00|2730.1|2728.1|2730|2726.5|2731.5|2728.2|2728.6|2725.9|233
1620692700000|2021-05-11 00:25:00|2729.7|2726.2|2729.6|2727.6|2730.6|2728.2|2728.6|2725.9|245
1620693000000|2021-05-11 00:30:00|2729.5|2727.5|2726.9|2723.4|2730.6|2727.9|2726.6|2723.1|245
1620693300000|2021-05-11 00:35:00|2727|2723.5|2728.1|2724.6|2729|2726|2726.6|2723.1|287
1620693600000|2021-05-11 00:40:00|2727.2|2725.2|2728.7|2725.2|2728.7|2726.3|2726.9|2724.3|261
1620693900000|2021-05-11 00:45:00|2728.6|2725.1|2728.6|2726.6|2729.7|2727|2727.7|2725.1|271
1620694200000|2021-05-11 00:50:00|2728.7|2726.7|2726.8|2723.3|2730.1|2727.6|2723.7|2721.7|317
1620694500000|2021-05-11 00:55:00|2726.9|2723.4|2727.4|2723.9|2727.9|2725.5|2725|2721.8|420
1620694800000|2021-05-11 01:00:00|2727.7|2724.2|2719|2715.5|2728.4|2724.9|2714.8|2711.3|759
1620695100000|2021-05-11 01:05:00|2719.1|2715.6|2724.3|2720.8|2725.3|2721.8|2718.6|2715.1|531
1620695400000|2021-05-11 01:10:00|2724.2|2720.7|2729.9|2726.4|2730|2726.5|2724.1|2720.6|569
1620695700000|2021-05-11 01:15:00|2730|2726.5|2733.4|2729.9|2735.9|2732.4|2729.8|2726.3|617
1620696000000|2021-05-11 01:20:00|2733.5|2730|2735.6|2732.1|2736.7|2733.2|2733|2729.5|574
1620696300000|2021-05-11 01:25:00|2735.5|2732|2732.1|2728.6|2735.5|2732|2729.9|2726.4|463
1620696600000|2021-05-11 01:30:00|2731.9|2728.4|2735.9|2732.4|2737.5|2734|2731.8|2728.3|474
1620696900000|2021-05-11 01:35:00|2736|2732.5|2741.7|2738.2|2741.7|2738.2|2735.3|2731.8|503
1620697200000|2021-05-11 01:40:00|2741.5|2738|2738|2734.5|2741.7|2738.2|2736.8|2733.3|442
1620697500000|2021-05-11 01:45:00|2738.1|2734.6|2734.7|2731.2|2739.7|2736.2|2734.5|2731|361
1620697800000|2021-05-11 01:50:00|2734.9|2731.4|2736.6|2733.1|2737.6|2734.1|2732.9|2729.4|466
1620698100000|2021-05-11 01:55:00|2735.8|2733.8|2735.1|2731.6|2737.9|2734.4|2733.6|2730.7|455
1620698400000|2021-05-11 02:00:00|2735|2731.5|2733.4|2729.9|2736.8|2733.5|2733|2729.5|424
1620698700000|2021-05-11 02:05:00|2733.6|2730.1|2732.6|2729.1|2734.2|2730.7|2730.2|2727.1|535
1620699000000|2021-05-11 02:10:00|2732.5|2729|2734.1|2730.6|2736.2|2733.1|2731.9|2729|523
1620699300000|2021-05-11 02:15:00|2733.9|2730.4|2733.2|2729.7|2734.6|2731.9|2731.1|2728.3|362
1620699600000|2021-05-11 02:20:00|2733.1|2729.6|2733.4|2729.9|2733.5|2731|2731.5|2728.3|386
1620699900000|2021-05-11 02:25:00|2733.7|2730.2|2732.4|2728.9|2734.1|2731.7|2730.1|2727.2|287
1620700200000|2021-05-11 02:30:00|2732.7|2729.2|2735.7|2732.2|2736.4|2733.6|2732.5|2729|480
1620700500000|2021-05-11 02:35:00|2735.5|2732|2737.1|2733.6|2737.4|2734.1|2735.3|2731.8|405
1620700800000|2021-05-11 02:40:00|2737.2|2733.7|2736.3|2732.8|2738.8|2735.3|2735.2|2731.7|411
1620701100000|2021-05-11 02:45:00|2736.1|2732.6|2735.3|2731.8|2738.3|2735.5|2734.6|2731.1|447
1620701400000|2021-05-11 02:50:00|2735.2|2731.7|2734.2|2730.7|2737.6|2734.1|2733.9|2730.4|331
1620701700000|2021-05-11 02:55:00|2734.1|2730.6|2735.6|2732.1|2736.1|2732.6|2733|2729.5|329
1620702000000|2021-05-11 03:00:00|2735.5|2732|2736.5|2733|2736.8|2733.3|2733.9|2730.4|351
1620702300000|2021-05-11 03:05:00|2736.6|2733.1|2738|2734.5|2738.8|2736.2|2735.7|2732.2|351
1620702600000|2021-05-11 03:10:00|2738.1|2734.6|2736.4|2732.9|2738.7|2735.2|2735.2|2731.7|336
1620702900000|2021-05-11 03:15:00|2736.3|2732.8|2736.9|2733.4|2739.5|2736|2736.3|2732.8|370
1620703200000|2021-05-11 03:20:00|2737|2733.5|2736.3|2732.8|2737|2733.5|2734.1|2731|382
1620703500000|2021-05-11 03:25:00|2736.1|2732.6|2735.9|2732.4|2736.2|2732.7|2734|2730.5|348
1620703800000|2021-05-11 03:30:00|2735.5|2732|2736|2732.5|2736.2|2732.7|2735|2731.5|240
1620704100000|2021-05-11 03:35:00|2735.9|2732.4|2733.8|2730.3|2737.5|2734|2733.8|2730.3|265
1620704400000|2021-05-11 03:40:00|2733.9|2730.4|2733.2|2729.7|2735|2731.9|2732.6|2729.1|238
1620704700000|2021-05-11 03:45:00|2733|2729.5|2733.1|2731.1|2734.8|2731.3|2732.7|2729.2|311
1620705000000|2021-05-11 03:50:00|2732.7|2730.7|2733.2|2731.2|2734.4|2731.6|2732.5|2729.1|296
1620705300000|2021-05-11 03:55:00|2733|2731|2734.2|2730.7|2734.7|2732|2732.3|2729.6|198
1620705600000|2021-05-11 04:00:00|2734|2730.5|2735.6|2732.1|2735.6|2732.6|2733.4|2730.1|243
1620705900000|2021-05-11 04:05:00|2735.7|2732.2|2734.7|2731.2|2736|2733.3|2734.4|2730.9|171
1620706200000|2021-05-11 04:10:00|2734.8|2731.3|2735.8|2732.3|2736.5|2733.5|2734.4|2730.9|216
1620706500000|2021-05-11 04:15:00|2736.2|2732.7|2736.6|2733.1|2737|2734.3|2735|2731.9|289
1620706800000|2021-05-11 04:20:00|2736.4|2732.9|2736.8|2733.3|2737.6|2734.6|2735.2|2732.2|180
1620707100000|2021-05-11 04:25:00|2736.9|2733.4|2736.2|2732.7|2737.4|2734.6|2735.2|2732.3|268
1620707400000|2021-05-11 04:30:00|2736.1|2732.6|2736.7|2733.2|2737.5|2734.9|2735.2|2732|189
1620707700000|2021-05-11 04:35:00|2736.6|2733.1|2736.4|2732.9|2737.4|2734.8|2735.8|2732.6|190
1620708000000|2021-05-11 04:40:00|2736.5|2733|2738.5|2735|2739|2736.4|2736|2733|183
1620708300000|2021-05-11 04:45:00|2738.4|2734.9|2738.6|2735.1|2739|2736.3|2737.5|2734.5|228
1620708600000|2021-05-11 04:50:00|2738.7|2735.2|2738.6|2736.6|2740.3|2737.4|2738.2|2734.7|205
1620708900000|2021-05-11 04:55:00|2738.5|2736.5|2739.5|2736|2740.3|2737.1|2738.4|2735.4|183
1620709200000|2021-05-11 05:00:00|2739.9|2736.4|2737.9|2734.4|2740.4|2737.4|2736.6|2733.6|231
1620709500000|2021-05-11 05:05:00|2738|2734.5|2736.9|2733.4|2738.3|2735.2|2735.5|2732.4|240
1620709800000|2021-05-11 05:10:00|2737|2733.5|2738.5|2735|2738.6|2735.4|2735.4|2732.5|251
1620710100000|2021-05-11 05:15:00|2738.4|2734.9|2741.1|2737.6|2741.2|2738.7|2737.8|2734.7|249
1620710400000|2021-05-11 05:20:00|2741.3|2739.3|2742.6|2739.1|2743.1|2740.3|2740.7|2737.6|229
1620710700000|2021-05-11 05:25:00|2742.7|2739.2|2743.3|2739.8|2743.8|2740.4|2742.3|2738.9|202
1620711000000|2021-05-11 05:30:00|2743|2739.5|2747.8|2744.3|2749.8|2746.3|2741.4|2737.9|545
1620711300000|2021-05-11 05:35:00|2747.9|2744.4|2745.4|2741.9|2749.3|2745.8|2742.5|2739|512
1620711600000|2021-05-11 05:40:00|2745.3|2741.8|2746.7|2743.2|2748|2744.5|2744.5|2741|465
1620711900000|2021-05-11 05:45:00|2746.8|2743.3|2744.5|2741|2746.8|2743.3|2741|2738.1|502
1620712200000|2021-05-11 05:50:00|2744.6|2741.1|2743.3|2739.8|2744.7|2742|2742.6|2739.7|371
1620712500000|2021-05-11 05:55:00|2743.5|2740|2743.2|2739.7|2748.3|2745.2|2742.3|2739|486
1620712800000|2021-05-11 06:00:00|2743.4|2739.9|2742.6|2739.1|2746.1|2742.6|2739|2735.6|572
1620713100000|2021-05-11 06:05:00|2742.5|2739|2739.5|2736|2742.8|2740.2|2738.4|2735.3|632
1620713400000|2021-05-11 06:10:00|2739.4|2735.9|2735.6|2732.1|2740.5|2737.2|2734.8|2731.3|570
1620713700000|2021-05-11 06:15:00|2735.8|2732.3|2738.4|2734.9|2739.3|2735.9|2735|2731.5|524
1620714000000|2021-05-11 06:20:00|2738.3|2734.8|2739.2|2735.7|2740|2736.5|2736.7|2733.2|465
1620714300000|2021-05-11 06:25:00|2739.1|2735.6|2734.6|2731.1|2739.2|2735.7|2732.4|2729.7|533
1620714600000|2021-05-11 06:30:00|2734.5|2731|2735.2|2731.7|2736.8|2733.3|2732.7|2729.5|442
1620714900000|2021-05-11 06:35:00|2735.1|2731.6|2737.7|2734.2|2739.6|2736.6|2735|2731.5|408
1620715200000|2021-05-11 06:40:00|2737.8|2734.3|2735.8|2732.3|2739|2735.5|2733.8|2730.3|466
1620715500000|2021-05-11 06:45:00|2735.6|2732.1|2734.4|2730.9|2737.6|2734.1|2733.4|2729.9|475
1620715800000|2021-05-11 06:50:00|2734.3|2730.8|2732.3|2730.3|2736.3|2733.5|2732.3|2729.8|390
1620716100000|2021-05-11 06:55:00|2732.2|2730.2|2732.3|2728.8|2733.5|2731|2730.1|2727.9|367
1620716400000|2021-05-11 07:00:00|2732.2|2728.7|2736.8|2733.3|2736.9|2734.1|2730.9|2728.5|599
1620716700000|2021-05-11 07:05:00|2737|2733.5|2734.5|2731|2737.4|2734.8|2733.3|2730.5|447
1620717000000|2021-05-11 07:10:00|2734.4|2730.9|2731.6|2728.1|2734.7|2731.2|2729.9|2726.4|514
1620717300000|2021-05-11 07:15:00|2731.7|2728.2|2733.6|2730.1|2734.5|2731|2730.3|2726.9|431
1620717600000|2021-05-11 07:20:00|2733.5|2730|2736.1|2732.6|2736.1|2732.6|2731.5|2728|479
1620717900000|2021-05-11 07:25:00|2736.2|2732.7|2733.9|2730.4|2737.4|2733.9|2733.1|2729.6|411
1620718200000|2021-05-11 07:30:00|2734|2730.5|2737|2733.5|2737.1|2733.6|2733.6|2730.1|435
1620718500000|2021-05-11 07:35:00|2736.9|2733.4|2738|2734.5|2739.4|2735.9|2736|2733|511
1620718800000|2021-05-11 07:40:00|2738.1|2734.6|2737.5|2734|2738.9|2735.4|2737.1|2733.6|316
1620719100000|2021-05-11 07:45:00|2737.6|2734.1|2737.4|2733.9|2738.3|2734.8|2735.9|2732.4|371
1620719400000|2021-05-11 07:50:00|2737.6|2734.1|2735.7|2732.2|2737.6|2734.1|2735.2|2731.7|256
1620719700000|2021-05-11 07:55:00|2735.8|2732.3|2739.6|2736.1|2739.8|2736.3|2735|2731.5|296
1620720000000|2021-05-11 08:00:00|2739.7|2736.2|2738|2736|2741.9|2739|2738|2734.6|419
1620720300000|2021-05-11 08:05:00|2737.8|2735.8|2742|2738.5|2742.7|2739.9|2737.4|2733.9|455
1620720600000|2021-05-11 08:10:00|2742.3|2738.8|2741.1|2737.6|2743.3|2739.8|2739.8|2736.3|411
1620720900000|2021-05-11 08:15:00|2741|2737.5|2738.8|2735.3|2741.4|2738|2737|2733.7|348
1620721200000|2021-05-11 08:20:00|2738.7|2735.2|2739|2735.5|2740.1|2737.5|2737.4|2734.3|378
1620721500000|2021-05-11 08:25:00|2738.8|2735.3|2738.3|2734.8|2741.1|2737.6|2737.8|2734.3|420
1620721800000|2021-05-11 08:30:00|2738.2|2734.7|2741.2|2737.7|2742.5|2739|2737.5|2734|342
1620722100000|2021-05-11 08:35:00|2741.1|2737.6|2743.5|2740|2744.1|2741.3|2741|2737.5|382
1620722400000|2021-05-11 08:40:00|2743.3|2739.8|2744.6|2742.6|2747.4|2744.2|2742.5|2739|481
1620722700000|2021-05-11 08:45:00|2744.7|2742.7|2745.1|2743.1|2746.3|2743.8|2743.3|2740.9|471
1620723000000|2021-05-11 08:50:00|2744.7|2742.7|2743.9|2740.4|2746.5|2743.9|2742.6|2740.3|514
1620723300000|2021-05-11 08:55:00|2744|2740.5|2742.7|2740.7|2745.1|2742.2|2742.2|2739.7|298
1620723600000|2021-05-11 09:00:00|2742.4|2740.4|2738.5|2736.5|2743.7|2741.2|2738.2|2736.1|404
1620723900000|2021-05-11 09:05:00|2738.6|2736.6|2741.7|2739.7|2741.7|2739.7|2738.4|2735.6|323
1620724200000|2021-05-11 09:10:00|2741.8|2739.8|2740.8|2738.8|2743.8|2741.7|2740.2|2738.2|252
1620724500000|2021-05-11 09:15:00|2741|2739|2745.3|2743.3|2746.2|2744.2|2738.7|2736.7|498
1620724800000|2021-05-11 09:20:00|2745.2|2743.2|2742.9|2740.9|2745.7|2743.7|2742.7|2740.3|388
1620725100000|2021-05-11 09:25:00|2743.1|2741.1|2743|2741|2745.6|2743.5|2742.1|2739.9|399
1620725400000|2021-05-11 09:30:00|2743.1|2741.1|2745.7|2743.7|2746.3|2743.8|2743.1|2741.1|315
1620725700000|2021-05-11 09:35:00|2745.9|2743.9|2747.2|2745.2|2747.3|2745.3|2745.2|2742.5|351
1620726000000|2021-05-11 09:40:00|2747.3|2745.3|2747.2|2745.2|2747.7|2745.7|2745.4|2743|393
1620726300000|2021-05-11 09:45:00|2747.3|2745.3|2747.6|2745.6|2748.3|2746.1|2745.6|2743|323
1620726600000|2021-05-11 09:50:00|2747.5|2745.5|2746|2744|2747.6|2745.6|2745.4|2742.7|279
1620726900000|2021-05-11 09:55:00|2745.8|2743.8|2746|2744|2746.7|2744.6|2743.7|2741.7|325
1620727200000|2021-05-11 10:00:00|2745.9|2743.9|2744|2742|2746.6|2744.6|2742.9|2740.3|423
1620727500000|2021-05-11 10:05:00|2743.9|2741.9|2745|2743|2746|2743.3|2742.7|2739.9|373
1620727800000|2021-05-11 10:10:00|2744.9|2742.9|2748.5|2746.5|2749|2746.6|2744.2|2741.5|455
1620728100000|2021-05-11 10:15:00|2748.6|2746.6|2748.9|2746.9|2749.7|2747.2|2746.6|2743.9|504
1620728400000|2021-05-11 10:20:00|2749.4|2747.4|2751|2749|2752.5|2749.6|2747.9|2745.9|559
1620728700000|2021-05-11 10:25:00|2750.9|2748.9|2748.8|2746.8|2753|2749.9|2748.7|2745.9|490
1620729000000|2021-05-11 10:30:00|2748.7|2746.7|2747.5|2744|2749.9|2746.8|2746.2|2743.4|445
1620729300000|2021-05-11 10:35:00|2747.4|2743.9|2749.2|2747.2|2750.3|2747.6|2746|2743.3|458
1620729600000|2021-05-11 10:40:00|2749.8|2746.3|2747.7|2745.7|2750.4|2747.7|2747.5|2744.8|376
1620729900000|2021-05-11 10:45:00|2747.8|2745.8|2749.1|2745.6|2749.9|2746.8|2745.3|2742.7|437
1620730200000|2021-05-11 10:50:00|2749|2745.5|2748.2|2744.7|2750.7|2748.2|2746.9|2744.2|328
1620730500000|2021-05-11 10:55:00|2748.3|2744.8|2749.1|2747.1|2749.9|2747.6|2747.3|2744.3|343
1620730800000|2021-05-11 11:00:00|2749.2|2747.2|2752.2|2750.2|2752.7|2750.4|2748|2745.5|476
1620731100000|2021-05-11 11:05:00|2752.9|2749.4|2751.5|2749.5|2755.1|2752.5|2751.3|2748.6|402
1620731400000|2021-05-11 11:10:00|2751.6|2749.6|2753.4|2751.4|2754.1|2751.5|2751.2|2748.9|370
1620731700000|2021-05-11 11:15:00|2753.3|2751.3|2753.7|2750.2|2754.5|2751.5|2752.2|2749.3|336
1620732000000|2021-05-11 11:20:00|2753.5|2750|2752.7|2749.2|2754.9|2751.8|2750.3|2747.7|449
1620732300000|2021-05-11 11:25:00|2752.6|2749.1|2750.4|2746.9|2753.1|2750.2|2749|2746.2|386
1620732600000|2021-05-11 11:30:00|2750.2|2746.7|2748.9|2746.9|2751.3|2748.5|2747.4|2744.4|400
1620732900000|2021-05-11 11:35:00|2748.8|2746.8|2746.7|2744.7|2750.1|2747.6|2746.4|2743.8|338
1620733200000|2021-05-11 11:40:00|2746.6|2744.6|2747.6|2745.6|2750|2747.2|2746.5|2744.1|401
1620733500000|2021-05-11 11:45:00|2747.7|2745.7|2746.2|2744.2|2749.7|2746.2|2745.9|2743|540
1620733800000|2021-05-11 11:50:00|2746.1|2744.1|2745.2|2741.7|2747.5|2744.8|2743.6|2740.5|490
1620734100000|2021-05-11 11:55:00|2745.3|2741.8|2746.3|2742.8|2748|2745.1|2744.9|2741.4|536
1620734400000|2021-05-11 12:00:00|2746.2|2742.7|2747.5|2745.5|2748.7|2746.7|2744.2|2740.7|537
1620734700000|2021-05-11 12:05:00|2747.7|2745.7|2750|2746.5|2751.8|2749.4|2747.1|2744.5|543
1620735000000|2021-05-11 12:10:00|2749.9|2746.4|2746.4|2742.9|2750.5|2747.4|2745.8|2742.8|526
1620735300000|2021-05-11 12:15:00|2746.5|2743|2745|2741.5|2748|2745|2743.5|2740.3|647
1620735600000|2021-05-11 12:20:00|2745.1|2741.6|2742.2|2740.2|2747.2|2743.7|2741.9|2739.1|768
1620735900000|2021-05-11 12:25:00|2742.3|2740.3|2739.7|2737.7|2745.8|2742.8|2739.5|2737.2|712
1620736200000|2021-05-11 12:30:00|2740.2|2738.2|2736.5|2733|2740.2|2738.2|2732.6|2730.6|938
1620736500000|2021-05-11 12:35:00|2736.6|2733.1|2736.1|2734.1|2739.2|2737.2|2735.2|2732.4|744
1620736800000|2021-05-11 12:40:00|2736.5|2734.5|2736|2734|2737.5|2735.5|2734.4|2732.4|633
1620737100000|2021-05-11 12:45:00|2735.9|2733.9|2736.4|2734.4|2739|2737|2734.4|2732.4|629
1620737400000|2021-05-11 12:50:00|2736.3|2734.3|2729.2|2727.2|2737.2|2735.2|2728.6|2726|693
1620737700000|2021-05-11 12:55:00|2729.3|2727.3|2722.1|2720.1|2732.9|2730.9|2721.6|2719.1|1012
1620738000000|2021-05-11 13:00:00|2722.7|2719.2|2729.7|2726.2|2731.2|2728|2718.4|2716.2|1161
1620738300000|2021-05-11 13:05:00|2729.5|2726|2724.7|2722.7|2735.1|2732.4|2723.8|2721.3|1074
1620738600000|2021-05-11 13:10:00|2724.6|2722.6|2725.3|2723.3|2727.6|2725.2|2723.3|2720.8|1028
1620738900000|2021-05-11 13:15:00|2725.4|2723.4|2718.2|2716.2|2729.1|2726.3|2717.2|2714.6|1046
1620739200000|2021-05-11 13:20:00|2718.1|2716.1|2715.5|2712|2724.4|2721.5|2712.6|2709.2|998
1620739500000|2021-05-11 13:25:00|2715.4|2711.9|2722|2718.5|2723|2720|2711.7|2708.7|737
1620739800000|2021-05-11 13:30:00|2722.2|2718.7|2718.8|2716.8|2723.9|2720.4|2717.3|2714.6|848
1620740100000|2021-05-11 13:35:00|2719.7|2716.2|2723.9|2721.9|2728.1|2726|2719|2716.2|791
1620740400000|2021-05-11 13:40:00|2724.1|2722.1|2727.2|2723.7|2729.3|2727.1|2720.3|2718.3|753
1620740700000|2021-05-11 13:45:00|2726.3|2722.8|2725.6|2723.6|2729.2|2726.7|2724.8|2722.3|878
1620741000000|2021-05-11 13:50:00|2725.5|2723.5|2735|2733|2737.1|2734.8|2725.4|2722.7|931
1620741300000|2021-05-11 13:55:00|2735.2|2733.2|2743.6|2741.6|2745.1|2743.1|2734.4|2732.4|935
1620741600000|2021-05-11 14:00:00|2743.5|2741.5|2741|2739|2745.1|2742.7|2736.1|2733.4|964
1620741900000|2021-05-11 14:05:00|2741.1|2739.1|2741.4|2739.4|2744.3|2741.6|2739.1|2736.6|781
1620742200000|2021-05-11 14:10:00|2741.7|2739.7|2746.2|2742.7|2746.6|2744.2|2740.2|2738.2|844
1620742500000|2021-05-11 14:15:00|2746.3|2742.8|2745.8|2743.8|2748.6|2746.3|2742.5|2739.7|792
1620742800000|2021-05-11 14:20:00|2745.9|2743.9|2745.6|2742.1|2748.5|2745.8|2744.2|2740.8|750
1620743100000|2021-05-11 14:25:00|2745.5|2742|2740.4|2738.4|2745.9|2743.1|2738.8|2736.3|759
1620743400000|2021-05-11 14:30:00|2740.3|2738.3|2734.8|2732.8|2740.5|2738.5|2732.3|2730.3|828
1620743700000|2021-05-11 14:35:00|2734.9|2732.9|2729|2725.5|2735|2733|2727.2|2724.5|779
1620744000000|2021-05-11 14:40:00|2728.9|2725.4|2732.8|2729.3|2733.4|2731.2|2726.3|2723.6|799
1620744300000|2021-05-11 14:45:00|2732|2730|2735.2|2733.2|2736.7|2733.7|2729.3|2726.9|844
1620744600000|2021-05-11 14:50:00|2735.3|2733.3|2736|2734|2737.3|2734.7|2733.8|2731.1|815
1620744900000|2021-05-11 14:55:00|2736.2|2734.2|2739.1|2737.1|2742.3|2739.7|2735.4|2733.1|766
1620745200000|2021-05-11 15:00:00|2739.2|2737.2|2736.8|2734.8|2742.7|2740.7|2736.4|2734.4|652
1620745500000|2021-05-11 15:05:00|2736.7|2734.7|2739.4|2737.4|2740|2737.8|2736.2|2733.7|625
1620745800000|2021-05-11 15:10:00|2739.2|2737.2|2742.7|2739.2|2742.8|2740.1|2737.5|2735.5|624
1620746100000|2021-05-11 15:15:00|2742.9|2739.4|2745.6|2743.6|2745.8|2743.8|2742|2739.3|556
1620746400000|2021-05-11 15:20:00|2745.4|2743.4|2745.1|2743.1|2746.4|2744.4|2744.4|2742.4|481
1620746700000|2021-05-11 15:25:00|2744.9|2742.9|2747.2|2745.2|2748.9|2746.3|2744.8|2742.8|494
1620747000000|2021-05-11 15:30:00|2747.3|2745.3|2744.8|2742.8|2747.7|2745.5|2744.7|2742.7|438
1620747300000|2021-05-11 15:35:00|2744.9|2742.9|2752.8|2749.3|2754.1|2751.3|2744.7|2742.1|552
1620747600000|2021-05-11 15:40:00|2752.6|2749.1|2747|2743.5|2754.5|2751.6|2746.2|2743|513
1620747900000|2021-05-11 15:45:00|2747.1|2743.6|2750.8|2748.8|2751.7|2749.7|2746.3|2743.5|620
1620748200000|2021-05-11 15:50:00|2750.9|2748.9|2753|2751|2753.3|2751.3|2749.8|2747.8|587
1620748500000|2021-05-11 15:55:00|2753.2|2751.2|2752.2|2750.2|2754|2752|2751.3|2749.3|412
1620748800000|2021-05-11 16:00:00|2752.3|2750.3|2757.1|2755.1|2760.1|2757.3|2749.3|2747.3|729
1620749100000|2021-05-11 16:05:00|2757|2755|2756.2|2752.7|2758.1|2756.1|2755.3|2752.7|591
1620749400000|2021-05-11 16:10:00|2756.3|2752.8|2755.5|2753.5|2756.7|2754.3|2752.9|2750.9|669
1620749700000|2021-05-11 16:15:00|2755.4|2753.4|2755.3|2753.3|2756.8|2754.8|2752.8|2750.8|550
1620750000000|2021-05-11 16:20:00|2755.2|2753.2|2753.7|2751.7|2756|2753.8|2752.8|2750.2|444
1620750300000|2021-05-11 16:25:00|2753.8|2751.8|2752.6|2750.6|2754|2752|2750.4|2748.4|349
1620750600000|2021-05-11 16:30:00|2752.7|2750.7|2753.3|2751.3|2753.5|2751.5|2750.7|2747.8|392
1620750900000|2021-05-11 16:35:00|2753.6|2751.6|2753.4|2751.4|2754.9|2752.3|2751.8|2749.4|388
1620751200000|2021-05-11 16:40:00|2753.1|2751.1|2751.8|2749.8|2754.6|2751.9|2751.1|2748.9|445
1620751500000|2021-05-11 16:45:00|2751.7|2749.7|2752.2|2750.2|2753.4|2750.9|2751.5|2748.9|396
1620751800000|2021-05-11 16:50:00|2752.7|2750.7|2753.9|2751.9|2754.1|2752.1|2748.8|2746.8|410
1620752100000|2021-05-11 16:55:00|2753.6|2751.6|2755|2753|2755.2|2753.2|2751.7|2749.7|382
1620752400000|2021-05-11 17:00:00|2754.9|2752.9|2758.5|2755|2759.2|2756.2|2753.5|2751.5|422
1620752700000|2021-05-11 17:05:00|2758.6|2755.1|2756|2754|2758.7|2755.7|2754.6|2751.7|501
1620753000000|2021-05-11 17:10:00|2756.1|2754.1|2755.6|2752.1|2757.8|2755.2|2754.2|2751.6|474
1620753300000|2021-05-11 17:15:00|2755.7|2752.2|2756.2|2752.7|2757.2|2754.3|2753.9|2750.9|531
1620753600000|2021-05-11 17:20:00|2756.3|2752.8|2757.4|2755.4|2760.2|2757.6|2756.1|2752.8|526
1620753900000|2021-05-11 17:25:00|2757.3|2755.3|2759.7|2756.2|2760.8|2758.2|2757.1|2754.2|525
1620754200000|2021-05-11 17:30:00|2759.6|2756.1|2758.5|2755|2759.8|2757.3|2757.4|2754.8|398
1620754500000|2021-05-11 17:35:00|2758.7|2755.2|2757.4|2755.4|2759.9|2757.3|2755.7|2753.7|410
1620754800000|2021-05-11 17:40:00|2757.3|2755.3|2756.8|2754.8|2760.1|2757.3|2755.9|2753.1|554
1620755100000|2021-05-11 17:45:00|2757.5|2754|2758.4|2756.4|2760.1|2757.5|2756.8|2754|520
1620755400000|2021-05-11 17:50:00|2758.3|2756.3|2758.3|2756.3|2759.5|2757.1|2757.5|2754.5|368
1620755700000|2021-05-11 17:55:00|2758.2|2756.2|2759.5|2756|2759.7|2757.7|2757|2755|316
1620756000000|2021-05-11 18:00:00|2758.9|2756.9|2755.9|2753.9|2759.9|2757.2|2755.8|2753.8|412
1620756300000|2021-05-11 18:05:00|2756|2754|2756.3|2752.8|2757.2|2754.7|2754.4|2752.3|451
1620756600000|2021-05-11 18:10:00|2756.4|2752.9|2755|2753|2757|2754.3|2754.5|2751.6|383
1620756900000|2021-05-11 18:15:00|2755.1|2753.1|2757.6|2754.1|2757.8|2755|2755|2752.3|351
1620757200000|2021-05-11 18:20:00|2757.1|2755.1|2757.5|2755.5|2758.1|2755.7|2755.8|2752.9|361
1620757500000|2021-05-11 18:25:00|2757.4|2755.4|2758.2|2754.7|2759.7|2756.9|2756.9|2754.2|329
1620757800000|2021-05-11 18:30:00|2758.3|2754.8|2758.6|2755.1|2758.7|2756|2755.5|2752.4|497
1620758100000|2021-05-11 18:35:00|2758.5|2755|2758.4|2754.9|2759.4|2757.1|2757.2|2754.4|386
1620758400000|2021-05-11 18:40:00|2758.5|2755|2757.5|2754|2758.7|2755.8|2754.9|2752.3|361
1620758700000|2021-05-11 18:45:00|2757.6|2754.1|2758.9|2755.4|2759|2756.5|2755.7|2753.1|327
1620759000000|2021-05-11 18:50:00|2758.8|2755.3|2758.7|2755.2|2759.4|2756.8|2756.5|2753.8|327
1620759300000|2021-05-11 18:55:00|2758.8|2755.3|2758.7|2756.7|2759.5|2757.2|2757.8|2755|277
1620759600000|2021-05-11 19:00:00|2758.6|2756.6|2758.9|2756.9|2760.1|2757.3|2757.4|2754.4|358
1620759900000|2021-05-11 19:05:00|2759.1|2757.1|2759.4|2757.4|2760.8|2757.8|2758.6|2755.8|326
1620760200000|2021-05-11 19:10:00|2759.5|2757.5|2760.1|2758.1|2762|2759.4|2758.7|2756.7|304
1620760500000|2021-05-11 19:15:00|2760.2|2758.2|2761.4|2759.4|2762.8|2760.1|2759.5|2757.5|319
1620760800000|2021-05-11 19:20:00|2761.7|2759.7|2761.1|2759.1|2761.8|2759.8|2759.5|2756.9|298
1620761100000|2021-05-11 19:25:00|2761.2|2759.2|2761.2|2759.2|2762.4|2760.4|2760.7|2758.7|300
1620761400000|2021-05-11 19:30:00|2761|2759|2759.7|2757.7|2761.6|2759.6|2759.6|2757.6|269
1620761700000|2021-05-11 19:35:00|2759.6|2757.6|2758.2|2756.2|2760.2|2757.7|2757.9|2755.9|276
1620762000000|2021-05-11 19:40:00|2758.1|2756.1|2760.8|2758.8|2761.2|2759.2|2758.1|2756.1|185
1620762300000|2021-05-11 19:45:00|2760.7|2758.7|2762.6|2760.6|2762.8|2760.8|2760.7|2758.7|323
1620762600000|2021-05-11 19:50:00|2762.5|2760.5|2766.3|2764.3|2766.7|2764.7|2762.5|2760.5|517
1620762900000|2021-05-11 19:55:00|2766.4|2764.4|2766.6|2764.6|2766.9|2764.9|2764.2|2761.3|578
1620763200000|2021-05-11 20:00:00|2766.5|2764.5|2766.4|2764.4|2767.7|2765.3|2765.3|2762.6|348
1620763500000|2021-05-11 20:05:00|2766.5|2764.5|2767.1|2765.1|2767.4|2765.4|2765.9|2763.4|182
1620763800000|2021-05-11 20:10:00|2767.2|2765.2|2766|2764|2768.5|2766.1|2765.6|2763.2|170
1620764100000|2021-05-11 20:15:00|2765.9|2763.9|2765.5|2762|2766.4|2764|2764.7|2761.6|176
1620764400000|2021-05-11 20:20:00|2765.4|2761.9|2765.4|2761.9|2765.9|2763.3|2763.7|2760.9|185
1620764700000|2021-05-11 20:25:00|2765.5|2762|2764.5|2762.5|2765.9|2762.8|2763.9|2761|151
1620765000000|2021-05-11 20:30:00|2764.3|2762.3|2763.4|2759.9|2765.7|2762.6|2763.1|2759.6|137
1620765300000|2021-05-11 20:35:00|2763.3|2759.8|2764.9|2761.4|2765.7|2762.4|2763|2759.5|202
1620765600000|2021-05-11 20:40:00|2764.8|2761.3|2764.4|2760.9|2765.1|2761.7|2763.6|2760.1|151
1620765900000|2021-05-11 20:45:00|2764.3|2760.8|2764.8|2761.3|2766.5|2763|2764|2760.5|255
1620766200000|2021-05-11 20:50:00|2764.9|2761.4|2762.7|2759.2|2765.2|2761.5|2762.2|2758.7|205
1620766500000|2021-05-11 20:55:00|2762.6|2759.1|2763.5|2760|2766.6|2760.5|2762.2|2758.3|193
1620770400000|2021-05-11 22:00:00|2767.4|2763.9|2764.2|2760.7|2767.7|2764.2|2764|2760.5|174
1620770700000|2021-05-11 22:05:00|2764|2760.5|2764.1|2760.6|2764.8|2761.7|2763.6|2760.1|115
1620771000000|2021-05-11 22:10:00|2763.7|2760.2|2763.3|2759.8|2765.2|2761.7|2763.1|2759.8|103
1620771300000|2021-05-11 22:15:00|2763.4|2759.9|2761.4|2757.9|2763.4|2759.9|2761.1|2757.6|122
1620771600000|2021-05-11 22:20:00|2761.6|2758.1|2761.5|2758|2762.8|2759.3|2760.6|2757.1|113
1620771900000|2021-05-11 22:25:00|2761.4|2757.9|2761.7|2758.2|2762.5|2759|2760.9|2757.4|111
1620772200000|2021-05-11 22:30:00|2761.3|2757.8|2761.6|2759.6|2762.4|2760|2760|2757.5|100
1620772500000|2021-05-11 22:35:00|2761.7|2759.7|2761.9|2758.4|2763|2760.3|2761.1|2758.4|79
1620772800000|2021-05-11 22:40:00|2761.1|2759.1|2761.5|2759.5|2762.2|2759.5|2760.6|2757.7|77
1620773100000|2021-05-11 22:45:00|2761.6|2759.6|2763|2761|2763.9|2761|2761.4|2758.4|94
1620773400000|2021-05-11 22:50:00|2762.8|2760.8|2763.1|2759.6|2763.7|2761|2761.9|2759|95
1620773700000|2021-05-11 22:55:00|2762.5|2760.5|2763.8|2760.3|2763.9|2760.8|2762.1|2759.1|94
1620774000000|2021-05-11 23:00:00|2763.9|2760.4|2760.9|2758.9|2764|2761.2|2760|2756.8|174
1620774300000|2021-05-11 23:05:00|2760.6|2758.6|2760.1|2758.1|2761.9|2758.8|2759.4|2756.5|135
1620774600000|2021-05-11 23:10:00|2760.8|2757.3|2759.7|2757.7|2762.1|2759.7|2759.5|2756.3|113
1620774900000|2021-05-11 23:15:00|2759.6|2757.6|2760.6|2757.1|2760.8|2758|2759.1|2756.4|105
1620775200000|2021-05-11 23:20:00|2760.8|2757.3|2761.4|2757.9|2761.8|2758.4|2760.3|2757.2|65
1620775500000|2021-05-11 23:25:00|2761.5|2758|2761.2|2757.7|2761.7|2758.2|2760.9|2757.4|74
1620775800000|2021-05-11 23:30:00|2761|2757.5|2760.8|2757.3|2761.4|2757.9|2760.6|2757.1|115
1620776100000|2021-05-11 23:35:00|2760.9|2757.4|2760.5|2757|2761|2757.9|2758.8|2755.8|110
1620776400000|2021-05-11 23:40:00|2760.2|2756.7|2759.7|2756.2|2760.5|2757|2759.4|2755.9|93
1620776700000|2021-05-11 23:45:00|2759.8|2756.3|2759.1|2755.6|2761|2757.9|2757.8|2754.9|130
1620777000000|2021-05-11 23:50:00|2759|2755.5|2760.1|2756.6|2760.2|2757.5|2757.9|2754.9|175
1620777300000|2021-05-11 23:55:00|2760.2|2756.7|2759.2|2755.7|2761.2|2757.9|2758.5|2755.4|148
1620777600000|2021-05-12 00:00:00|2759.1|2755.6|2759.6|2756.1|2760.9|2757.8|2758.2|2754.7|329
1620777900000|2021-05-12 00:05:00|2759.8|2756.3|2761.5|2758|2762|2759.4|2759.6|2756.1|277
1620778200000|2021-05-12 00:10:00|2761.4|2757.9|2760.7|2757.2|2761.7|2758.6|2759.4|2756.7|192
1620778500000|2021-05-12 00:15:00|2760.6|2757.1|2758.8|2755.3|2760.6|2757.3|2757.1|2754.5|229
1620778800000|2021-05-12 00:20:00|2758.9|2755.4|2757.9|2754.4|2759.1|2756.3|2757|2754.3|128
1620779100000|2021-05-12 00:25:00|2758|2754.5|2759.6|2756.1|2760.4|2757.7|2756.6|2754|236
1620779400000|2021-05-12 00:30:00|2759.7|2756.2|2755.6|2752.1|2759.7|2756.7|2754.7|2751.7|329
1620779700000|2021-05-12 00:35:00|2755.9|2752.4|2755.4|2751.9|2756.9|2754.4|2753.5|2751|198
1620780000000|2021-05-12 00:40:00|2754.8|2752.8|2752.2|2750.2|2756.7|2753.7|2751.7|2748.7|405
1620780300000|2021-05-12 00:45:00|2752.3|2750.3|2754.9|2751.4|2755.2|2752.1|2750.3|2747.5|370
1620780600000|2021-05-12 00:50:00|2755.1|2751.6|2750.7|2748.7|2755.2|2751.9|2750.3|2747.8|399
1620780900000|2021-05-12 00:55:00|2750.8|2748.8|2752.6|2749.1|2752.8|2749.5|2749.3|2746.8|397
1620781200000|2021-05-12 01:00:00|2751.8|2748.3|2747.3|2743.8|2753.2|2749.7|2746.9|2743.4|857
1620781500000|2021-05-12 01:05:00|2747.2|2743.7|2750.1|2746.6|2751.4|2747.9|2746.8|2743.3|551
1620781800000|2021-05-12 01:10:00|2750.2|2746.7|2744.4|2742.4|2750.3|2746.8|2743.5|2740.5|658
1620782100000|2021-05-12 01:15:00|2744.3|2742.3|2748.9|2745.4|2748.9|2746.1|2744.3|2741.8|601
1620782400000|2021-05-12 01:20:00|2748.8|2745.3|2746.7|2743.2|2749.6|2746.5|2743.5|2740.8|621
1620782700000|2021-05-12 01:25:00|2746.8|2743.3|2744.6|2741.1|2747.5|2744.4|2743.1|2739.6|455
1620783000000|2021-05-12 01:30:00|2744.8|2741.3|2743.6|2740.1|2747.6|2744.9|2741.8|2738.7|687
1620783300000|2021-05-12 01:35:00|2743.5|2740|2740.7|2737.2|2743.7|2740.5|2738.4|2734.9|724
1620783600000|2021-05-12 01:40:00|2740.8|2737.3|2741|2737.5|2741.6|2738.4|2738|2734.7|622
1620783900000|2021-05-12 01:45:00|2741.3|2737.8|2742|2738.5|2743.4|2740|2739|2736.2|652
1620784200000|2021-05-12 01:50:00|2742.1|2738.6|2736|2732.5|2743.2|2740.4|2734.3|2731.2|677
1620784500000|2021-05-12 01:55:00|2734.9|2732.9|2736.6|2733.1|2738.1|2735.4|2733.7|2731.1|582
1620784800000|2021-05-12 02:00:00|2736.5|2733|2738.4|2734.9|2739|2736.1|2735.4|2732.6|555
1620785100000|2021-05-12 02:05:00|2738.5|2735|2737.6|2734.1|2739.8|2737.3|2736.5|2733.6|549
1620785400000|2021-05-12 02:10:00|2737.9|2734.4|2737.5|2734|2738|2735|2734.8|2732.4|497
1620785700000|2021-05-12 02:15:00|2737.6|2734.1|2739|2735.5|2739.5|2736.1|2736.1|2733.1|359
1620786000000|2021-05-12 02:20:00|2739.1|2735.6|2740.2|2736.7|2740.2|2737.2|2737.2|2734.3|341
1620786300000|2021-05-12 02:25:00|2739.9|2736.4|2741.1|2737.6|2742.1|2739.2|2739.8|2736.4|308
1620786600000|2021-05-12 02:30:00|2739.5|2737.5|2737.5|2735.5|2740.8|2738.5|2735.9|2733|669
1620786900000|2021-05-12 02:35:00|2737.4|2735.4|2737.3|2733.8|2739.1|2736.3|2735.6|2732.8|559
1620787200000|2021-05-12 02:40:00|2737.4|2733.9|2736.4|2734.4|2738.2|2735|2733.7|2731.7|598
1620787500000|2021-05-12 02:45:00|2736.3|2734.3|2735.9|2732.4|2737.3|2734.4|2733.7|2731.1|567
1620787800000|2021-05-12 02:50:00|2735.8|2732.3|2731.5|2729.5|2736|2733.3|2731|2728.5|685
1620788100000|2021-05-12 02:55:00|2732.4|2728.9|2731.1|2729.1|2734.2|2731.6|2730.9|2728.4|725
1620788400000|2021-05-12 03:00:00|2730.9|2728.9|2734.1|2730.6|2734.1|2731.1|2730.2|2727.7|478
1620788700000|2021-05-12 03:05:00|2734|2730.5|2736.9|2733.4|2737.5|2734|2733.9|2730.4|501
1620789000000|2021-05-12 03:10:00|2736.8|2733.3|2736.1|2732.6|2737.5|2734.8|2735.2|2731.9|358
1620789300000|2021-05-12 03:15:00|2736|2732.5|2735.1|2731.6|2736.5|2733.7|2733.4|2729.9|376
1620789600000|2021-05-12 03:20:00|2735|2731.5|2734.3|2730.8|2735.9|2733.4|2733.4|2730.1|375
1620789900000|2021-05-12 03:25:00|2734.4|2730.9|2734.4|2730.9|2735|2731.9|2732.5|2729|392
1620790200000|2021-05-12 03:30:00|2734.3|2730.8|2735|2731.5|2735.9|2733.3|2733.9|2730.4|260
1620790500000|2021-05-12 03:35:00|2734.9|2731.4|2733|2729.5|2735.5|2732.7|2732.3|2728.8|252
1620790800000|2021-05-12 03:40:00|2732.9|2729.4|2734.6|2732.6|2736.1|2732.7|2732.8|2729.3|257
1620791100000|2021-05-12 03:45:00|2734.7|2732.7|2736.1|2732.6|2736.7|2733.7|2734|2731.6|348
1620791400000|2021-05-12 03:50:00|2736|2732.5|2733.9|2730.4|2736.4|2733.3|2733.7|2730.2|351
1620791700000|2021-05-12 03:55:00|2734|2730.5|2733.7|2730.2|2734.5|2731|2732.1|2728.6|280
1620792000000|2021-05-12 04:00:00|2733.6|2730.1|2735.6|2732.1|2736.2|2733.1|2732.5|2730|327
1620792300000|2021-05-12 04:05:00|2735.7|2732.2|2734.1|2730.6|2736.2|2733.1|2733.5|2730.5|323
1620792600000|2021-05-12 04:10:00|2734.2|2730.7|2736.9|2733.4|2737.3|2734|2733.5|2730.7|323
1620792900000|2021-05-12 04:15:00|2737|2733.5|2735.6|2732.1|2737.3|2734|2735.1|2731.6|243
1620793200000|2021-05-12 04:20:00|2735.5|2732|2735.1|2731.6|2735.9|2732.4|2733.6|2730.1|258
1620793500000|2021-05-12 04:25:00|2734.9|2731.4|2735.2|2731.7|2735.7|2732.5|2734.4|2731|228
1620793800000|2021-05-12 04:30:00|2735.4|2731.9|2739.8|2736.3|2740|2736.5|2735.1|2731.6|275
1620794100000|2021-05-12 04:35:00|2739.7|2736.2|2740.2|2736.7|2740.2|2736.7|2738.2|2734.7|172
1620794400000|2021-05-12 04:40:00|2740.1|2736.6|2741.1|2737.6|2741.5|2738|2739.6|2736.1|162
1620794700000|2021-05-12 04:45:00|2741|2737.5|2741.5|2738|2742.1|2738.6|2740.9|2737.4|164
1620795000000|2021-05-12 04:50:00|2741.6|2738.1|2740|2736.5|2741.7|2738.2|2739.4|2735.9|163
1620795300000|2021-05-12 04:55:00|2740.1|2736.6|2740.1|2736.6|2741.4|2737.9|2740|2736.5|196
1620795600000|2021-05-12 05:00:00|2740|2736.5|2742.1|2738.6|2742.2|2738.7|2739.5|2736|228
1620795900000|2021-05-12 05:05:00|2742|2738.5|2742.1|2738.6|2742.2|2738.7|2741.1|2737.6|160
1620796200000|2021-05-12 05:10:00|2742.2|2738.7|2740.9|2737.4|2742.4|2738.9|2740.1|2736.6|286
1620796500000|2021-05-12 05:15:00|2740.8|2737.3|2742|2738.5|2742.4|2738.9|2740.7|2737.2|308
1620796800000|2021-05-12 05:20:00|2742.1|2738.6|2740.8|2737.3|2742.8|2739.3|2740.7|2737.2|217
1620797100000|2021-05-12 05:25:00|2740.7|2737.2|2740.9|2737.4|2741.6|2738.1|2740|2736.5|192
1620797400000|2021-05-12 05:30:00|2740.8|2737.3|2740.7|2737.2|2743.5|2740|2740.2|2736.7|644
1620797700000|2021-05-12 05:35:00|2740.6|2737.1|2739.6|2736.1|2743|2739.5|2737.1|2733.6|499
1620798000000|2021-05-12 05:40:00|2739.5|2736|2739.7|2736.2|2741.6|2738.1|2739.1|2735.6|424
1620798300000|2021-05-12 05:45:00|2739.8|2736.3|2737.8|2734.3|2741.6|2738.1|2737|2733.6|555
1620798600000|2021-05-12 05:50:00|2737.7|2734.2|2736|2734|2739|2735.5|2735.9|2732.5|521
1620798900000|2021-05-12 05:55:00|2736.1|2734.1|2736.6|2733.1|2738.3|2735.1|2735.3|2731.8|403
1620799200000|2021-05-12 06:00:00|2736.5|2733|2741.4|2737.9|2741.6|2738.1|2735.4|2732.6|546
1620799500000|2021-05-12 06:05:00|2741.5|2738|2742.3|2738.8|2743.2|2739.7|2740.4|2737.4|492
1620799800000|2021-05-12 06:10:00|2742.2|2738.7|2741.2|2737.7|2743.9|2740.6|2740.5|2737.6|489
1620800100000|2021-05-12 06:15:00|2741.3|2737.8|2742.3|2738.8|2743.2|2740.6|2740.2|2737.3|415
1620800400000|2021-05-12 06:20:00|2742.4|2738.9|2742.8|2740.8|2744.3|2741.6|2741.4|2738.7|556
1620800700000|2021-05-12 06:25:00|2742.7|2740.7|2742.8|2739.3|2744.8|2742.1|2742|2739.1|515
1620801000000|2021-05-12 06:30:00|2742.6|2739.1|2745.5|2742|2745.5|2743.4|2741.9|2739.1|589
1620801300000|2021-05-12 06:35:00|2745.4|2741.9|2748.6|2746.6|2749.8|2747.5|2744.7|2741.8|625
1620801600000|2021-05-12 06:40:00|2748.3|2746.3|2747.2|2743.7|2749.1|2747.1|2745.6|2743.5|506
1620801900000|2021-05-12 06:45:00|2747.3|2743.8|2745.4|2743.4|2747.8|2745.8|2745.1|2742.6|407
1620802200000|2021-05-12 06:50:00|2745.5|2743.5|2749.2|2745.7|2749.2|2747|2744.9|2742.9|462
1620802500000|2021-05-12 06:55:00|2749.1|2745.6|2750|2748|2751|2748.9|2747.5|2744.9|563
1620802800000|2021-05-12 07:00:00|2750.2|2748.2|2748.1|2746.1|2752.4|2750|2748|2746|613
1620803100000|2021-05-12 07:05:00|2748.2|2746.2|2747.2|2745.2|2750.5|2748.5|2745.4|2743.4|566
1620803400000|2021-05-12 07:10:00|2747.3|2745.3|2745.8|2743.8|2749.6|2747.6|2745.5|2743.5|482
1620803700000|2021-05-12 07:15:00|2745.9|2743.9|2747.6|2745.6|2748.8|2746.8|2745.7|2743.5|506
1620804000000|2021-05-12 07:20:00|2747.5|2745.5|2745.5|2743.5|2748.4|2746.1|2745.1|2743.1|505
1620804300000|2021-05-12 07:25:00|2745.3|2743.3|2747.3|2745.3|2748.3|2745.7|2744.9|2742.9|554
1620804600000|2021-05-12 07:30:00|2747.2|2745.2|2748.9|2746.9|2749.9|2747.3|2747|2744.3|514
1620804900000|2021-05-12 07:35:00|2748.8|2746.8|2747.3|2743.8|2750.2|2747.5|2746.3|2743.8|442
1620805200000|2021-05-12 07:40:00|2747.4|2743.9|2745.2|2743.2|2747.6|2745|2744.1|2742.1|448
1620805500000|2021-05-12 07:45:00|2745.1|2743.1|2743.9|2741.9|2746.8|2744.1|2743.2|2741.2|502
1620805800000|2021-05-12 07:50:00|2744.1|2742.1|2746.2|2744.2|2748|2745.3|2744.1|2741.7|402
1620806100000|2021-05-12 07:55:00|2746.1|2744.1|2744.4|2742.4|2747.1|2744.9|2744.1|2741.9|433
1620806400000|2021-05-12 08:00:00|2744.1|2742.1|2740.6|2738.6|2744.5|2742.5|2740|2738|470
1620806700000|2021-05-12 08:05:00|2740.8|2738.8|2739.2|2737.2|2741.7|2739.7|2737.9|2735.9|553
1620807000000|2021-05-12 08:10:00|2739.3|2737.3|2737.3|2735.3|2739.9|2737.4|2736.6|2734.4|529
1620807300000|2021-05-12 08:15:00|2737.5|2735.5|2737.5|2735.5|2737.9|2735.9|2734.9|2732.1|495
1620807600000|2021-05-12 08:20:00|2737.4|2735.4|2735.3|2733.3|2738.2|2735.9|2733.7|2731.6|415
1620807900000|2021-05-12 08:25:00|2735.2|2733.2|2733.9|2730.4|2736.6|2734|2732.5|2729.7|486
1620808200000|2021-05-12 08:30:00|2733.8|2730.3|2733.1|2729.6|2734.2|2731.7|2730.7|2728.7|508
1620808500000|2021-05-12 08:35:00|2732.3|2730.3|2730.8|2728.8|2733.6|2730.9|2730.8|2728.8|433
1620808800000|2021-05-12 08:40:00|2730.9|2728.9|2732.7|2730.7|2732.7|2730.7|2730.8|2728.8|315
1620809100000|2021-05-12 08:45:00|2732.8|2730.8|2735.8|2733.8|2736.4|2734.4|2732.6|2730.6|421
1620809400000|2021-05-12 08:50:00|2735.9|2733.9|2736.7|2734.7|2737.5|2735.5|2734.5|2732.1|460
1620809700000|2021-05-12 08:55:00|2736.8|2734.8|2738.9|2736.9|2740.3|2737.5|2736.4|2733.7|451
1620810000000|2021-05-12 09:00:00|2738.8|2736.8|2740.1|2736.6|2740.7|2737.9|2738|2735.7|461
1620810300000|2021-05-12 09:05:00|2739.2|2737.2|2738.4|2736.4|2740.1|2737.3|2737.7|2735.7|353
1620810600000|2021-05-12 09:10:00|2738.5|2736.5|2738.5|2736.5|2739.5|2737.2|2737.9|2735.5|289
1620810900000|2021-05-12 09:15:00|2738.4|2736.4|2738.3|2736.3|2739.7|2737|2737.4|2735.4|354
1620811200000|2021-05-12 09:20:00|2738.2|2736.2|2739.2|2737.2|2739.4|2737.4|2737.7|2735.7|354
1620811500000|2021-05-12 09:25:00|2739.1|2737.1|2741|2739|2741.8|2739.8|2738.7|2736.7|350
1620811800000|2021-05-12 09:30:00|2740.9|2738.9|2738.5|2736.5|2741.3|2739.2|2738.4|2736.4|423
1620812100000|2021-05-12 09:35:00|2738.6|2736.6|2739.6|2737.6|2740|2738|2737.8|2735.8|448
1620812400000|2021-05-12 09:40:00|2739.5|2737.5|2742.5|2739|2742.8|2739.9|2738.7|2736.7|388
1620812700000|2021-05-12 09:45:00|2741.8|2739.8|2742.1|2740.1|2742.7|2740.7|2741.4|2739.4|376
1620813000000|2021-05-12 09:50:00|2742.2|2740.2|2742|2740|2742.5|2740.5|2740.8|2738.8|339
1620813300000|2021-05-12 09:55:00|2741.9|2739.9|2743.2|2741.2|2743.4|2741.4|2741|2739|296
1620813600000|2021-05-12 10:00:00|2743|2741|2740.3|2738.3|2743|2741|2739.6|2737.6|331
1620813900000|2021-05-12 10:05:00|2740.1|2738.1|2742.7|2740.7|2743.8|2741.8|2740.1|2738.1|345
1620814200000|2021-05-12 10:10:00|2742.8|2740.8|2743.3|2741.3|2744.3|2742.3|2741.7|2739.7|404
1620814500000|2021-05-12 10:15:00|2743.4|2741.4|2744|2742|2744.4|2742.4|2742.2|2740.2|337
1620814800000|2021-05-12 10:20:00|2743.9|2741.9|2740.8|2738.8|2744.4|2742.4|2740.8|2738.8|334
1620815100000|2021-05-12 10:25:00|2741|2739|2739.6|2737.6|2741.3|2739.3|2739.5|2737.5|307
1620815400000|2021-05-12 10:30:00|2739.9|2737.9|2741.4|2739.4|2742.1|2740.1|2739.1|2737.1|351
1620815700000|2021-05-12 10:35:00|2741.5|2739.5|2741.6|2739.6|2743.4|2741.4|2741.3|2739.3|332
1620816000000|2021-05-12 10:40:00|2741.7|2739.7|2741|2739|2742.3|2740.3|2740.8|2738.8|287
1620816300000|2021-05-12 10:45:00|2740.9|2738.9|2742.1|2740.1|2742.9|2740.9|2740.9|2738.9|333
1620816600000|2021-05-12 10:50:00|2742|2740|2741.4|2739.4|2742.3|2740.3|2738.9|2736.9|457
1620816900000|2021-05-12 10:55:00|2741.3|2739.3|2742.4|2740.4|2742.9|2740.9|2740.8|2738.8|392
1620817200000|2021-05-12 11:00:00|2742.9|2740.9|2740.8|2738.8|2743.5|2741.5|2740.3|2738.3|431
1620817500000|2021-05-12 11:05:00|2741|2739|2737.8|2735.8|2741.6|2739.6|2737.8|2735.8|342
1620817800000|2021-05-12 11:10:00|2737.9|2735.9|2738|2736|2739.4|2737.4|2736.9|2734.9|330
1620818100000|2021-05-12 11:15:00|2738.3|2736.3|2741.7|2739.7|2742.2|2740.2|2738.1|2736.1|305
1620818400000|2021-05-12 11:20:00|2741.6|2739.6|2742.4|2740.4|2743.6|2741.6|2740.4|2738.4|356
1620818700000|2021-05-12 11:25:00|2742.5|2740.5|2741.9|2739.9|2743.1|2741.1|2740.9|2738.9|295
1620819000000|2021-05-12 11:30:00|2741.8|2739.8|2742|2740|2743.9|2741.9|2741|2739|338
1620819300000|2021-05-12 11:35:00|2741.8|2739.8|2740.7|2738.7|2742.1|2740.1|2739.9|2737.9|252
1620819600000|2021-05-12 11:40:00|2740.6|2738.6|2740.7|2738.7|2741.4|2739.4|2739.8|2737.8|340
1620819900000|2021-05-12 11:45:00|2740.6|2738.6|2741|2739|2743|2741|2740.2|2738.2|316
1620820200000|2021-05-12 11:50:00|2741.1|2739.1|2740.8|2738.8|2741.6|2739.4|2739.7|2737.6|294
1620820500000|2021-05-12 11:55:00|2740.7|2738.7|2742.3|2740.3|2742.6|2740.6|2740.2|2738.2|333
1620820800000|2021-05-12 12:00:00|2742.4|2740.4|2745.3|2743.3|2745.4|2743.4|2741.3|2739.3|424
1620821100000|2021-05-12 12:05:00|2745.2|2743.2|2741.2|2739.2|2746.8|2744.8|2740.8|2738.8|417
1620821400000|2021-05-12 12:10:00|2741.1|2739.1|2736.4|2734.4|2741.2|2739.2|2735.9|2733.9|520
1620821700000|2021-05-12 12:15:00|2736.3|2734.3|2736.6|2734.6|2736.6|2734.6|2733.6|2731.6|506
1620822000000|2021-05-12 12:20:00|2736.5|2734.5|2739.7|2737.7|2740.6|2738.6|2736.5|2734.5|530
1620822300000|2021-05-12 12:25:00|2739.8|2737.8|2738.8|2735.3|2741|2739|2738.5|2734.9|458
1620822600000|2021-05-12 12:30:00|2739.1|2735.6|2727.2|2723.7|2739.1|2735.6|2714.8|2711.3|2025
1620822900000|2021-05-12 12:35:00|2726.9|2723.4|2733.9|2730.4|2736.7|2733.2|2725.9|2722.4|1840
1620823200000|2021-05-12 12:40:00|2734.4|2730.9|2742.9|2739.4|2742.9|2739.5|2732|2728.5|1491
1620823500000|2021-05-12 12:45:00|2742.8|2739.3|2746.5|2744.5|2756.5|2753.5|2741.2|2738.3|1253
1620823800000|2021-05-12 12:50:00|2746.3|2744.3|2754.4|2752.4|2755.9|2753.9|2746|2744|1113
1620824100000|2021-05-12 12:55:00|2754.5|2752.5|2750.8|2748.8|2754.6|2752.6|2747.4|2745.4|1222
1620824400000|2021-05-12 13:00:00|2750.7|2748.7|2768.5|2766.5|2769.2|2767.2|2743.1|2741.1|1496
1620824700000|2021-05-12 13:05:00|2768.4|2766.4|2766|2764|2770.6|2768.6|2761.2|2759.2|1444
1620825000000|2021-05-12 13:10:00|2765.7|2763.7|2760.2|2758.2|2770.8|2768.8|2756.4|2754.4|1256
1620825300000|2021-05-12 13:15:00|2760.3|2758.3|2742.3|2740.3|2763.6|2761.6|2738.4|2736.4|1458
1620825600000|2021-05-12 13:20:00|2742.2|2740.2|2738.9|2736.9|2743.8|2741.8|2737.1|2735.1|1298
1620825900000|2021-05-12 13:25:00|2739|2737|2740|2738|2740|2738|2732|2730|1019
1620826200000|2021-05-12 13:30:00|2739.5|2737.5|2746.2|2744.2|2748.3|2746.3|2739|2737|888
1620826500000|2021-05-12 13:35:00|2746.3|2744.3|2747.4|2745.4|2751|2749|2743.8|2741.8|929
1620826800000|2021-05-12 13:40:00|2747.6|2745.6|2748.2|2746.2|2751.2|2749.2|2745.3|2743.3|1192
1620827100000|2021-05-12 13:45:00|2748.3|2746.3|2748.4|2746.4|2755.9|2753.9|2746.2|2744.2|1125
1620827400000|2021-05-12 13:50:00|2748.5|2746.5|2746.2|2744.2|2749.8|2747.8|2745.6|2743.6|1018
1620827700000|2021-05-12 13:55:00|2746.3|2744.3|2748.9|2746.9|2750.9|2748.9|2744.5|2742.5|976
1620828000000|2021-05-12 14:00:00|2749.1|2747.1|2744.2|2742.2|2750.1|2748.1|2735.2|2733.2|1161
1620828300000|2021-05-12 14:05:00|2744.1|2742.1|2742.1|2740.1|2747.4|2745.4|2739|2737|1184
1620828600000|2021-05-12 14:10:00|2741.9|2739.9|2741.4|2739.4|2744.1|2742.1|2736.8|2734.8|1071
1620828900000|2021-05-12 14:15:00|2741.5|2739.5|2745.8|2743.8|2746.6|2744.6|2740|2738|969
1620829200000|2021-05-12 14:20:00|2745.9|2743.9|2748.1|2746.1|2750.2|2748.2|2744.8|2742.8|931
1620829500000|2021-05-12 14:25:00|2748.2|2746.2|2745.6|2743.6|2749|2747|2745.1|2743.1|796
1620829800000|2021-05-12 14:30:00|2745.7|2743.7|2726.6|2724.6|2745.9|2743.9|2723.7|2721.7|1309
1620830100000|2021-05-12 14:35:00|2726.5|2724.5|2731.5|2729.5|2733.9|2731.9|2724.9|2722.9|1239
1620830400000|2021-05-12 14:40:00|2731.6|2729.6|2727.1|2725.1|2731.7|2729.7|2723.9|2721.9|1102
1620830700000|2021-05-12 14:45:00|2727|2725|2726.6|2724.6|2733.5|2731.5|2725.1|2723.1|1014
1620831000000|2021-05-12 14:50:00|2726.5|2724.5|2722.7|2720.7|2727.5|2725.5|2722.2|2720.2|966
1620831300000|2021-05-12 14:55:00|2722.8|2720.8|2733.5|2731.5|2734.2|2732.2|2722.1|2720.1|975
1620831600000|2021-05-12 15:00:00|2733.4|2731.4|2731.5|2729.5|2733.4|2731.4|2730|2728|880
1620831900000|2021-05-12 15:05:00|2731.3|2729.3|2732.3|2730.3|2735.1|2733.1|2729|2726.1|769
1620832200000|2021-05-12 15:10:00|2732.2|2730.2|2732.8|2730.8|2733.5|2731.3|2729.8|2727.1|698
1620832500000|2021-05-12 15:15:00|2732.6|2730.6|2730.8|2728.8|2732.7|2730.6|2727.9|2725.3|629
1620832800000|2021-05-12 15:20:00|2730.9|2728.9|2727.1|2725.1|2730.9|2728.9|2726.7|2724.3|639
1620833100000|2021-05-12 15:25:00|2727|2725|2726.3|2724.3|2727.3|2725.2|2723.9|2721.3|735
1620833400000|2021-05-12 15:30:00|2726.2|2724.2|2721.2|2719.2|2726.3|2724.2|2720|2717.9|776
1620833700000|2021-05-12 15:35:00|2721.1|2719.1|2727|2725|2727.4|2725.4|2720.8|2718.8|674
1620834000000|2021-05-12 15:40:00|2726.9|2724.9|2730|2728|2730|2728|2724.8|2722.8|623
1620834300000|2021-05-12 15:45:00|2729.9|2727.9|2728.3|2726.3|2730.3|2728.3|2727.7|2725.7|754
1620834600000|2021-05-12 15:50:00|2728.4|2726.4|2726.1|2724.1|2728.9|2726.9|2725.3|2723.3|699
1620834900000|2021-05-12 15:55:00|2726|2724|2729.6|2727.6|2730.3|2727.9|2725.5|2723.5|604
1620835200000|2021-05-12 16:00:00|2729.4|2727.4|2727.3|2725.3|2729.4|2727.4|2726.8|2724.6|536
1620835500000|2021-05-12 16:05:00|2727.2|2725.2|2724.6|2722.6|2727.6|2725.6|2723.7|2721.7|482
1620835800000|2021-05-12 16:10:00|2724.5|2722.5|2719.5|2717.5|2724.8|2722.8|2719.1|2717.1|449
1620836100000|2021-05-12 16:15:00|2719.4|2717.4|2725|2723|2725.6|2723|2716.1|2713.9|763
1620836400000|2021-05-12 16:20:00|2724.9|2722.9|2724.7|2722.7|2727.7|2725.7|2724.1|2721.6|596
1620836700000|2021-05-12 16:25:00|2724.6|2722.6|2725|2723|2727|2725|2723.9|2721.9|462
1620837000000|2021-05-12 16:30:00|2724.8|2722.8|2723.5|2721.5|2725.1|2722.8|2721.5|2719.5|490
1620837300000|2021-05-12 16:35:00|2723.4|2721.4|2722|2720|2723.8|2721.8|2720.6|2718|501
1620837600000|2021-05-12 16:40:00|2721.9|2719.9|2720.5|2718.5|2723.3|2721.3|2719.8|2717.3|468
1620837900000|2021-05-12 16:45:00|2720.4|2718.4|2719|2717|2722.3|2720.3|2718.8|2716.8|581
1620838200000|2021-05-12 16:50:00|2719.1|2717.1|2716.2|2714.2|2720.7|2718.7|2714.6|2712.6|612
1620838500000|2021-05-12 16:55:00|2716.4|2714.4|2715.7|2713.7|2719.7|2717.7|2714.1|2712.1|693
1620838800000|2021-05-12 17:00:00|2715.6|2713.6|2723.7|2721.7|2724.5|2722.1|2713.9|2711.8|876
1620839100000|2021-05-12 17:05:00|2723.6|2721.6|2722.3|2720.3|2727.9|2725.9|2722.3|2720.3|790
1620839400000|2021-05-12 17:10:00|2722.4|2720.4|2720.8|2718.8|2722.9|2720.9|2719.8|2717.8|662
1620839700000|2021-05-12 17:15:00|2720.6|2718.6|2719.8|2717.8|2721.7|2719.7|2718.8|2716.8|622
1620840000000|2021-05-12 17:20:00|2719.9|2717.9|2716.4|2714.4|2720.1|2718.1|2715.7|2713.7|732
1620840300000|2021-05-12 17:25:00|2716.3|2714.3|2718.8|2716.8|2720|2718|2715.2|2713.2|580
1620840600000|2021-05-12 17:30:00|2718.7|2716.7|2718.5|2716.5|2721.5|2719.5|2717|2714.5|520
1620840900000|2021-05-12 17:35:00|2718.7|2716.7|2721.3|2719.3|2722.5|2720.5|2718.2|2716.2|433
1620841200000|2021-05-12 17:40:00|2721.2|2719.2|2722.6|2720.6|2723.1|2721.1|2720.2|2718.2|497
1620841500000|2021-05-12 17:45:00|2722.5|2720.5|2719|2717|2722.6|2720.6|2718.4|2716.4|393
1620841800000|2021-05-12 17:50:00|2718.9|2716.9|2721|2719|2721.9|2719.9|2718.1|2716.1|403
1620842100000|2021-05-12 17:55:00|2720.9|2718.9|2718.9|2716.9|2721.9|2719.9|2718.1|2716.1|406
1620842400000|2021-05-12 18:00:00|2718.8|2716.8|2715.3|2713.3|2720.4|2718.4|2714.9|2712.9|502
1620842700000|2021-05-12 18:05:00|2715.2|2713.2|2714.3|2712.3|2716.6|2714.6|2714.3|2712.3|436
1620843000000|2021-05-12 18:10:00|2714.4|2712.4|2717.2|2715.2|2718.3|2715.9|2711.5|2709.5|535
1620843300000|2021-05-12 18:15:00|2717.3|2715.3|2717.1|2715.1|2719.4|2717.4|2715.8|2713.8|509
1620843600000|2021-05-12 18:20:00|2717.2|2715.2|2718.2|2716.2|2719.4|2717.4|2715.7|2713.7|492
1620843900000|2021-05-12 18:25:00|2718|2716|2714.2|2712.2|2718.1|2716.1|2713.9|2711.9|523
1620844200000|2021-05-12 18:30:00|2714.1|2712.1|2715.7|2713.7|2717.1|2715.1|2712.1|2710.1|543
1620844500000|2021-05-12 18:35:00|2715.6|2713.6|2716.1|2714.1|2717.8|2715.4|2712.6|2710.2|449
1620844800000|2021-05-12 18:40:00|2716.3|2714.3|2714.9|2712.9|2716.3|2714.3|2713.7|2711|441
1620845100000|2021-05-12 18:45:00|2714.8|2712.8|2715.8|2713.8|2716.9|2714.1|2712.5|2710.1|492
1620845400000|2021-05-12 18:50:00|2715.7|2713.7|2716.6|2714.6|2718.7|2716.6|2714.6|2712.6|384
1620845700000|2021-05-12 18:55:00|2716.7|2714.7|2713.5|2710|2717.5|2715.5|2712.5|2710|435
1620846000000|2021-05-12 19:00:00|2712.6|2710.6|2711.8|2709.8|2714|2712|2711.1|2708.6|498
1620846300000|2021-05-12 19:05:00|2711.9|2709.9|2706.3|2704.3|2712|2710|2703.6|2700.7|555
1620846600000|2021-05-12 19:10:00|2706.2|2704.2|2703.7|2701.7|2706.4|2704.4|2702|2700|568
1620846900000|2021-05-12 19:15:00|2703.8|2701.8|2707.1|2705.1|2708.2|2706.2|2703.5|2701.2|452
1620847200000|2021-05-12 19:20:00|2707.3|2705.3|2706.4|2704.4|2708.9|2706.5|2706.1|2704.1|462
1620847500000|2021-05-12 19:25:00|2706.3|2704.3|2706.4|2704.4|2707.9|2705.3|2704.3|2702.3|474
1620847800000|2021-05-12 19:30:00|2707.1|2703.6|2705.5|2703.5|2708.2|2705.4|2705.2|2702.3|579
1620848100000|2021-05-12 19:35:00|2705.6|2703.6|2706|2704|2707.7|2705.1|2704.5|2701.7|574
1620848400000|2021-05-12 19:40:00|2706.1|2704.1|2709.1|2705.6|2710.2|2707.5|2706.1|2703.4|509
1620848700000|2021-05-12 19:45:00|2709|2705.5|2708|2704.5|2710.4|2707.7|2706.6|2704.2|450
1620849000000|2021-05-12 19:50:00|2707.8|2704.3|2707.4|2703.9|2708|2705.2|2703.2|2700.5|583
1620849300000|2021-05-12 19:55:00|2706.6|2704.6|2704|2700.5|2708.4|2705.2|2702.8|2700.2|627
1620849600000|2021-05-12 20:00:00|2704.6|2701.1|2705.1|2701.6|2707.6|2704.1|2704.6|2701.1|226
1620849900000|2021-05-12 20:05:00|2705.2|2701.7|2701.5|2698|2705.8|2702.3|2701.1|2697.6|322
1620850200000|2021-05-12 20:10:00|2701.8|2698.3|2702.5|2699|2702.9|2699.4|2698.6|2695.1|331
1620850500000|2021-05-12 20:15:00|2702.4|2698.9|2702.2|2698.7|2703|2699.5|2701.5|2698.2|207
1620850800000|2021-05-12 20:20:00|2702.3|2698.8|2700.9|2697.4|2703.4|2699.9|2700.3|2696.8|201
1620851100000|2021-05-12 20:25:00|2700.8|2697.3|2701.3|2697.8|2701.9|2698.4|2698.8|2695.3|248
1620851400000|2021-05-12 20:30:00|2701.5|2698|2699.6|2696.1|2701.7|2698.2|2699.6|2696.1|190
1620851700000|2021-05-12 20:35:00|2699.4|2695.9|2698.5|2695|2700.3|2696.8|2697.1|2693.6|279
1620852000000|2021-05-12 20:40:00|2698.4|2694.9|2700.8|2697.3|2701.3|2697.8|2697.1|2694.4|244
1620852300000|2021-05-12 20:45:00|2700.7|2697.2|2700.5|2697|2702.5|2699|2700.1|2696.6|304
1620852600000|2021-05-12 20:50:00|2700.6|2697.1|2702.8|2699.3|2703.2|2699.7|2700|2696.5|251
1620852900000|2021-05-12 20:55:00|2702.9|2699.4|2705.8|2702.3|2706.7|2702.4|2700.8|2697.3|288
1620856800000|2021-05-12 22:00:00|2703.9|2700.4|2705.5|2702|2706.7|2703.2|2703.5|2700|314
1620857100000|2021-05-12 22:05:00|2705.6|2702.1|2707.7|2704.2|2708|2704.5|2705.5|2702|195
1620857400000|2021-05-12 22:10:00|2707.6|2704.1|2708.1|2704.6|2709.2|2705.7|2706.7|2703.2|151
1620857700000|2021-05-12 22:15:00|2708.2|2704.7|2708.6|2705.1|2709.8|2706.3|2707.2|2703.7|216
1620858000000|2021-05-12 22:20:00|2708.7|2705.2|2710.9|2707.4|2711.4|2707.9|2708.6|2705.1|263
1620858300000|2021-05-12 22:25:00|2711.2|2707.7|2712.8|2709.3|2713.1|2709.6|2710.8|2707.3|230
1620858600000|2021-05-12 22:30:00|2712.7|2709.2|2712.3|2708.8|2713.1|2709.6|2711.7|2708.2|157
1620858900000|2021-05-12 22:35:00|2712.4|2708.9|2711.5|2708|2712.4|2708.9|2711|2707.5|109
1620859200000|2021-05-12 22:40:00|2711.4|2707.9|2709.4|2705.9|2711.4|2707.9|2707.5|2704.2|190
1620859500000|2021-05-12 22:45:00|2709.3|2705.8|2708.1|2704.6|2709.7|2706.2|2707.9|2704.4|135
1620859800000|2021-05-12 22:50:00|2708.2|2704.7|2708.8|2705.3|2708.8|2705.3|2706.9|2704.1|113
1620860100000|2021-05-12 22:55:00|2708.7|2705.2|2708.8|2705.3|2708.9|2705.5|2707.1|2704.1|102
1620860400000|2021-05-12 23:00:00|2708.9|2705.4|2709.1|2705.6|2709.9|2706.7|2707.1|2704.2|142
1620860700000|2021-05-12 23:05:00|2709|2705.5|2712|2708.5|2712.3|2708.8|2707.8|2705.2|137
1620861000000|2021-05-12 23:10:00|2711.9|2708.4|2711.3|2707.8|2712.5|2709|2710.6|2707.1|151
1620861300000|2021-05-12 23:15:00|2711.4|2707.9|2712.6|2709.1|2712.8|2709.3|2710.9|2707.4|121
1620861600000|2021-05-12 23:20:00|2712.5|2709|2713.4|2709.9|2714|2710.5|2712|2708.5|108
1620861900000|2021-05-12 23:25:00|2713.3|2709.8|2713.3|2709.8|2714.1|2710.6|2713.2|2709.7|100
1620862200000|2021-05-12 23:30:00|2712.9|2709.4|2711.5|2708|2713.2|2709.7|2711.4|2707.9|176
1620862500000|2021-05-12 23:35:00|2711.6|2708.1|2711.9|2708.4|2712.3|2708.8|2711.1|2707.6|129
1620862800000|2021-05-12 23:40:00|2712|2708.5|2714.3|2710.8|2714.6|2711.1|2710.6|2707.1|155
1620863100000|2021-05-12 23:45:00|2714.2|2710.7|2712.1|2708.6|2714.3|2710.8|2712.1|2708.6|191
1620863400000|2021-05-12 23:50:00|2712.2|2708.7|2714.5|2711|2715|2711.5|2711.2|2707.7|163
1620863700000|2021-05-12 23:55:00|2714.6|2711.1|2714.1|2710.6|2715.8|2712.3|2713.6|2710.1|123
1620864000000|2021-05-13 00:00:00|2713.7|2710.2|2707.6|2704.1|2713.7|2710.2|2705.2|2701.7|360
1620864300000|2021-05-13 00:05:00|2707.5|2704|2707.1|2703.6|2708.7|2705.2|2705.8|2702.3|309
1620864600000|2021-05-13 00:10:00|2707|2703.5|2704.9|2701.4|2708.5|2705|2704|2700.5|410
1620864900000|2021-05-13 00:15:00|2704.8|2701.3|2709.4|2705.9|2709.7|2706.2|2703.2|2699.7|367
1620865200000|2021-05-13 00:20:00|2709.7|2706.2|2708.1|2704.6|2710.2|2706.7|2707.4|2703.9|298
1620865500000|2021-05-13 00:25:00|2708|2704.5|2707.9|2704.4|2709.5|2706.4|2707.8|2704.3|216
1620865800000|2021-05-13 00:30:00|2707.8|2704.3|2709.8|2706.3|2710.3|2706.9|2707.5|2704|271
1620866100000|2021-05-13 00:35:00|2709.7|2706.2|2707.8|2704.3|2710.1|2706.6|2707.8|2704.3|230
1620866400000|2021-05-13 00:40:00|2707.6|2704.1|2712.3|2708.8|2713.3|2709.8|2706.6|2703.8|307
1620866700000|2021-05-13 00:45:00|2712.4|2708.9|2716.2|2712.7|2716.5|2713|2712.3|2708.8|309
1620867000000|2021-05-13 00:50:00|2716.3|2712.8|2718.3|2714.8|2720.2|2716.7|2716.2|2712.7|362
1620867300000|2021-05-13 00:55:00|2718.2|2714.7|2719.8|2716.3|2720.3|2716.8|2717.6|2714.3|287
1620867600000|2021-05-13 01:00:00|2718.9|2715.4|2716.8|2713.3|2719.7|2716.2|2710.3|2706.8|905
1620867900000|2021-05-13 01:05:00|2717.1|2713.6|2717.8|2714.3|2719.6|2716.1|2714.5|2711|497
1620868200000|2021-05-13 01:10:00|2717.6|2714.1|2718.7|2715.2|2721.3|2717.8|2716|2712.5|480
1620868500000|2021-05-13 01:15:00|2718.6|2715.1|2720.6|2717.1|2722.5|2719|2718.2|2714.7|550
1620868800000|2021-05-13 01:20:00|2720.8|2717.3|2722.9|2719.4|2723.6|2720.1|2719.8|2716.3|534
1620869100000|2021-05-13 01:25:00|2722.8|2719.3|2722.4|2718.9|2724.2|2720.7|2720.9|2717.4|518
1620869400000|2021-05-13 01:30:00|2722.2|2718.7|2724.4|2720.9|2725.7|2722.2|2721|2717.5|484
1620869700000|2021-05-13 01:35:00|2724.5|2721|2721.9|2718.4|2725.6|2722.1|2721.6|2718.2|431
1620870000000|2021-05-13 01:40:00|2721.8|2718.3|2724.9|2721.4|2726.3|2722.9|2721.7|2718.2|471
1620870300000|2021-05-13 01:45:00|2724.8|2721.3|2723.2|2719.7|2726.1|2722.6|2722.9|2719.4|372
1620870600000|2021-05-13 01:50:00|2723.3|2719.8|2718.3|2714.8|2723.3|2719.8|2717.9|2714.4|472
1620870900000|2021-05-13 01:55:00|2718.2|2714.7|2720.3|2716.8|2721.5|2718.5|2717.3|2713.8|527
1620871200000|2021-05-13 02:00:00|2720.1|2716.6|2717.4|2713.9|2720.1|2716.6|2716.2|2712.7|592
1620871500000|2021-05-13 02:05:00|2717.5|2714|2717.9|2714.4|2720.6|2717.1|2716.7|2713.2|449
1620871800000|2021-05-13 02:10:00|2717.8|2714.3|2718.4|2714.9|2720.1|2716.6|2717.4|2713.9|404
1620872100000|2021-05-13 02:15:00|2718.3|2714.8|2719.4|2715.9|2719.9|2716.4|2717.8|2714.3|303
1620872400000|2021-05-13 02:20:00|2719.5|2716|2719.4|2715.9|2719.8|2716.3|2717.9|2714.4|240
1620872700000|2021-05-13 02:25:00|2719.5|2716|2719.9|2716.4|2720.3|2716.8|2719|2715.5|245
1620873000000|2021-05-13 02:30:00|2719.8|2716.3|2716.3|2712.8|2720.3|2716.8|2716|2712.5|465
1620873300000|2021-05-13 02:35:00|2716.2|2712.7|2712.7|2709.2|2716.2|2712.7|2710.4|2706.9|643
1620873600000|2021-05-13 02:40:00|2712.6|2709.1|2714.3|2710.8|2714.4|2710.9|2711.7|2708.2|490
1620873900000|2021-05-13 02:45:00|2714.2|2710.7|2710.2|2706.7|2714.5|2711|2707.3|2703.8|557
1620874200000|2021-05-13 02:50:00|2710.3|2706.8|2714|2710.5|2714.7|2711.2|2710|2706.5|493
1620874500000|2021-05-13 02:55:00|2713.9|2710.4|2714.3|2710.8|2715.6|2712.1|2713.6|2710.1|416
1620874800000|2021-05-13 03:00:00|2714.4|2710.9|2716.1|2712.6|2716.6|2713.1|2713|2710|433
1620875100000|2021-05-13 03:05:00|2716.2|2712.7|2712.6|2709.1|2716.4|2712.9|2712.1|2708.6|404
1620875400000|2021-05-13 03:10:00|2712.7|2709.2|2711.5|2708|2713.6|2710.1|2710|2706.8|453
1620875700000|2021-05-13 03:15:00|2711.4|2707.9|2702.6|2699.1|2711.8|2708.3|2700.6|2697.1|603
1620876000000|2021-05-13 03:20:00|2702.5|2699|2702.7|2699.2|2702.9|2699.4|2699|2695.5|800
1620876300000|2021-05-13 03:25:00|2702.8|2699.3|2700.3|2696.8|2702.9|2699.4|2698.6|2695.6|709
1620876600000|2021-05-13 03:30:00|2700.4|2696.9|2701.9|2698.4|2702.9|2700.2|2700.4|2696.9|319
1620876900000|2021-05-13 03:35:00|2702|2698.5|2701.7|2698.2|2703.8|2700.5|2701.3|2698.2|253
1620877200000|2021-05-13 03:40:00|2701.8|2698.3|2704.3|2700.8|2704.6|2701.1|2701.4|2697.9|269
1620877500000|2021-05-13 03:45:00|2704.4|2700.9|2701.6|2698.1|2704.9|2701.8|2701.5|2698|251
1620877800000|2021-05-13 03:50:00|2701.8|2698.3|2704.2|2700.7|2704.5|2701|2701.6|2698.1|254
1620878100000|2021-05-13 03:55:00|2704.3|2700.8|2705.6|2702.1|2706|2702.7|2704.2|2700.8|235
1620878400000|2021-05-13 04:00:00|2705.7|2702.2|2705.4|2701.9|2706.4|2702.9|2705.2|2701.7|220
1620878700000|2021-05-13 04:05:00|2705.3|2701.8|2702.8|2699.3|2705.8|2702.3|2702.6|2699.1|287
1620879000000|2021-05-13 04:10:00|2702.9|2699.4|2703.4|2699.9|2703.7|2700.2|2700.7|2697.4|287
1620879300000|2021-05-13 04:15:00|2703.3|2699.8|2704.1|2700.6|2704.4|2701.5|2702.8|2699.7|250
1620879600000|2021-05-13 04:20:00|2704.2|2700.7|2704.9|2701.4|2705.3|2701.8|2703.1|2699.6|238
1620879900000|2021-05-13 04:25:00|2704.8|2701.3|2705.9|2702.4|2706.4|2702.9|2704.8|2701.3|194
1620880200000|2021-05-13 04:30:00|2706|2702.5|2706.6|2703.1|2707.8|2704.3|2705.5|2702|267
1620880500000|2021-05-13 04:35:00|2706.5|2703|2705.6|2702.1|2706.5|2703|2705.4|2701.9|204
1620880800000|2021-05-13 04:40:00|2705.7|2702.2|2705.7|2702.2|2706|2702.5|2705.2|2701.7|141
1620881100000|2021-05-13 04:45:00|2705.9|2702.4|2705.1|2701.6|2706.7|2703.2|2704.8|2701.3|236
1620881400000|2021-05-13 04:50:00|2705.2|2701.7|2705.7|2702.2|2705.7|2702.7|2704.7|2701.3|212
1620881700000|2021-05-13 04:55:00|2705.6|2702.1|2707.7|2704.2|2707.8|2704.3|2705.5|2702|225
1620882000000|2021-05-13 05:00:00|2707.8|2704.3|2707.2|2703.7|2707.8|2704.3|2705.4|2701.9|271
1620882300000|2021-05-13 05:05:00|2707.1|2703.6|2707.3|2703.8|2708.1|2704.6|2706.9|2703.4|214
1620882600000|2021-05-13 05:10:00|2707.2|2703.7|2707|2703.5|2707.7|2704.2|2706.7|2703.2|156
1620882900000|2021-05-13 05:15:00|2707.1|2703.6|2707.6|2704.1|2708.8|2705.3|2706.9|2703.4|281
1620883200000|2021-05-13 05:20:00|2707.7|2704.2|2707|2703.5|2708.2|2704.7|2706.2|2702.7|233
1620883500000|2021-05-13 05:25:00|2706.8|2703.3|2704.5|2701|2707.4|2703.9|2703.5|2700|305
1620883800000|2021-05-13 05:30:00|2704.3|2700.8|2704.8|2701.3|2706.1|2702.6|2699.6|2696.1|790
1620884100000|2021-05-13 05:35:00|2704.6|2701.1|2700.8|2697.3|2705.6|2702.1|2698.1|2694.6|646
1620884400000|2021-05-13 05:40:00|2700.9|2697.4|2691|2687.5|2700.9|2697.4|2689.9|2687.1|932
1620884700000|2021-05-13 05:45:00|2691.1|2687.6|2692|2688.5|2695.1|2691.6|2688|2684.5|825
1620885000000|2021-05-13 05:50:00|2692.1|2688.6|2694|2690.5|2694.4|2691.1|2689.9|2686.4|569
1620885300000|2021-05-13 05:55:00|2693.9|2690.4|2693.8|2690.3|2694.3|2691.1|2691.6|2688.6|369
1620885600000|2021-05-13 06:00:00|2694.2|2690.7|2698.4|2694.9|2698.7|2695.2|2693.2|2690|613
1620885900000|2021-05-13 06:05:00|2698.6|2695.1|2699.7|2696.2|2701|2697.5|2697.3|2693.8|549
1620886200000|2021-05-13 06:10:00|2699.9|2696.4|2700.9|2697.4|2701.5|2698|2699.3|2695.8|443
1620886500000|2021-05-13 06:15:00|2700.8|2697.3|2703.6|2700.1|2703.7|2700.2|2698.9|2695.4|493
1620886800000|2021-05-13 06:20:00|2703.7|2700.2|2704.5|2701|2707|2704.2|2702.7|2699.8|507
1620887100000|2021-05-13 06:25:00|2704.4|2700.9|2700.4|2696.9|2705.1|2702|2699.8|2696.7|426
1620887400000|2021-05-13 06:30:00|2700.3|2696.8|2700.1|2696.6|2700.5|2697.6|2696.8|2693.9|433
1620887700000|2021-05-13 06:35:00|2700|2696.5|2701.7|2699.7|2703|2699.8|2699.3|2696.1|463
1620888000000|2021-05-13 06:40:00|2702.5|2699|2704.1|2700.6|2705.9|2702.4|2700.8|2697.6|400
1620888300000|2021-05-13 06:45:00|2704.2|2700.7|2709.6|2706.1|2711.3|2708|2703.6|2700.1|497
1620888600000|2021-05-13 06:50:00|2709.8|2706.3|2709.5|2706|2712.2|2708.7|2708.7|2705.2|460
1620888900000|2021-05-13 06:55:00|2709.6|2706.1|2708.5|2705|2710.9|2708.1|2707.7|2704.6|552
1620889200000|2021-05-13 07:00:00|2708.4|2704.9|2705.5|2702|2709.8|2706.9|2705.2|2701.7|597
1620889500000|2021-05-13 07:05:00|2705.7|2702.2|2709.3|2705.8|2709.8|2706.6|2705.7|2702.2|599
1620889800000|2021-05-13 07:10:00|2709.4|2705.9|2709.4|2705.9|2710.9|2707.4|2708.2|2704.7|592
1620890100000|2021-05-13 07:15:00|2709.3|2705.8|2709.2|2705.7|2710.1|2707|2707.8|2704.3|553
1620890400000|2021-05-13 07:20:00|2709.3|2705.8|2706.6|2703.1|2710.1|2707.2|2705.8|2702.3|631
1620890700000|2021-05-13 07:25:00|2706.5|2703|2706.7|2703.2|2707.6|2704.2|2705.4|2701.9|488
1620891000000|2021-05-13 07:30:00|2706.6|2703.1|2706.2|2702.7|2707.1|2704.2|2705.4|2702.1|543
1620891300000|2021-05-13 07:35:00|2706.1|2702.6|2702.3|2698.8|2706.8|2703.3|2701.6|2698.1|552
1620891600000|2021-05-13 07:40:00|2702.4|2698.9|2699.6|2696.1|2703|2699.5|2699|2695.5|473
1620891900000|2021-05-13 07:45:00|2699.5|2696|2694.9|2691.4|2699.8|2697|2694.6|2691.1|625
1620892200000|2021-05-13 07:50:00|2694.6|2691.1|2692.9|2690.9|2695.8|2693.2|2690.8|2687.9|732
1620892500000|2021-05-13 07:55:00|2693|2691|2690.4|2686.9|2694.6|2691.9|2688.6|2685.1|754
1620892800000|2021-05-13 08:00:00|2690.1|2686.6|2698.1|2694.6|2698.2|2694.9|2689.1|2685.6|746
1620893100000|2021-05-13 08:05:00|2698.2|2694.7|2697|2693.5|2699.4|2696.4|2695.7|2693.1|567
1620893400000|2021-05-13 08:10:00|2696.9|2693.4|2698.7|2695.2|2700|2696.5|2695.6|2692.6|581
1620893700000|2021-05-13 08:15:00|2698.8|2695.3|2700.3|2696.8|2701.8|2698.3|2698|2694.5|452
1620894000000|2021-05-13 08:20:00|2700.2|2696.7|2701.5|2698|2701.6|2698.3|2699.7|2696.2|421
1620894300000|2021-05-13 08:25:00|2701.4|2697.9|2696.2|2692.7|2701.4|2697.9|2695.2|2691.7|532
1620894600000|2021-05-13 08:30:00|2696.3|2692.8|2699|2695.5|2699.4|2695.9|2694.4|2691.2|575
1620894900000|2021-05-13 08:35:00|2699.1|2695.6|2697.3|2693.8|2699.1|2695.6|2696.1|2693|497
1620895200000|2021-05-13 08:40:00|2697.4|2693.9|2695.5|2692|2699.1|2695.6|2694.7|2691.2|522
1620895500000|2021-05-13 08:45:00|2695.4|2691.9|2688.4|2684.9|2696|2692.5|2686.9|2683.8|598
1620895800000|2021-05-13 08:50:00|2688.5|2685|2689.6|2686.1|2689.7|2686.4|2680.9|2678.1|747
1620896100000|2021-05-13 08:55:00|2689.5|2686|2693.1|2689.6|2695.8|2692.3|2688.9|2685.4|573
1620896400000|2021-05-13 09:00:00|2693.2|2689.7|2693|2691|2696.3|2692.8|2692.1|2688.6|486
1620896700000|2021-05-13 09:05:00|2693.3|2689.8|2690|2686.5|2693.3|2689.8|2687.4|2683.9|486
1620897000000|2021-05-13 09:10:00|2690.1|2686.6|2689|2685.5|2692.6|2689.6|2687.8|2684.3|524
1620897300000|2021-05-13 09:15:00|2689.2|2685.7|2688|2684.5|2689.9|2686.4|2684.8|2681.9|442
1620897600000|2021-05-13 09:20:00|2688.1|2684.6|2691.9|2688.4|2693.1|2689.6|2687|2684.2|483
1620897900000|2021-05-13 09:25:00|2692|2688.5|2691.4|2687.9|2693.5|2690.7|2690.3|2687.4|375
1620898200000|2021-05-13 09:30:00|2691.5|2688|2691.3|2687.8|2693.5|2690|2690.5|2687|412
1620898500000|2021-05-13 09:35:00|2691.2|2687.7|2692.3|2688.8|2692.5|2689|2688.7|2685.6|417
1620898800000|2021-05-13 09:40:00|2692.2|2688.7|2687.1|2683.6|2692.5|2689|2686.5|2683|358
1620899100000|2021-05-13 09:45:00|2687|2683.5|2684.6|2681.1|2687.7|2684.3|2683.7|2680.9|393
1620899400000|2021-05-13 09:50:00|2684.7|2681.2|2682.4|2678.9|2686.7|2683.5|2682.4|2678.9|420
1620899700000|2021-05-13 09:55:00|2682.3|2678.8|2681.3|2677.8|2683.3|2680.4|2679.9|2676.4|448
1620900000000|2021-05-13 10:00:00|2681.1|2677.6|2681.1|2677.6|2682.5|2679.3|2679.9|2676.4|459
1620900300000|2021-05-13 10:05:00|2681.2|2677.7|2678.7|2675.2|2681.7|2678.2|2677.6|2674.1|522
1620900600000|2021-05-13 10:10:00|2678.6|2675.1|2679.3|2677.3|2680.5|2677.3|2678|2674.5|464
1620900900000|2021-05-13 10:15:00|2680|2676.5|2681.7|2678.2|2683.9|2680.4|2679.4|2675.9|480
1620901200000|2021-05-13 10:20:00|2681.8|2678.3|2680.2|2676.7|2681.8|2678.3|2676.8|2673.4|573
1620901500000|2021-05-13 10:25:00|2680.1|2676.6|2680.6|2677.1|2681.6|2678.1|2673.8|2670.3|540
1620901800000|2021-05-13 10:30:00|2680.7|2677.2|2686.3|2682.8|2687.6|2684.8|2680.7|2677.2|552
1620902100000|2021-05-13 10:35:00|2686.4|2682.9|2688.7|2685.2|2688.8|2685.3|2685|2682.3|387
1620902400000|2021-05-13 10:40:00|2688.6|2685.1|2687|2683.5|2688.7|2685.2|2685.6|2682.1|406
1620902700000|2021-05-13 10:45:00|2686.9|2683.4|2685.1|2681.6|2688|2684.5|2685|2681.5|443
1620903000000|2021-05-13 10:50:00|2685|2681.5|2684.7|2681.2|2686.6|2683.1|2683.3|2679.8|405
1620903300000|2021-05-13 10:55:00|2684.6|2681.1|2684.8|2681.3|2686.9|2683.4|2683.9|2680.4|330
1620903600000|2021-05-13 11:00:00|2684.6|2681.1|2682.2|2678.7|2685.2|2681.7|2680.5|2677|465
1620903900000|2021-05-13 11:05:00|2682.3|2678.8|2685.5|2682|2685.9|2682.4|2679.7|2676.2|427
1620904200000|2021-05-13 11:10:00|2685.4|2681.9|2684.4|2680.9|2685.8|2682.3|2682.5|2679.1|443
1620904500000|2021-05-13 11:15:00|2685.4|2681.9|2687.6|2684.1|2687.7|2684.2|2682.7|2679.2|472
1620904800000|2021-05-13 11:20:00|2687.5|2684|2691.3|2687.8|2692.4|2688.9|2685.8|2682.3|549
1620905100000|2021-05-13 11:25:00|2691.4|2687.9|2692.7|2689.2|2693.7|2690.2|2691.3|2687.8|630
1620905400000|2021-05-13 11:30:00|2692.6|2689.1|2697.6|2694.1|2697.6|2694.7|2692|2688.5|726
1620905700000|2021-05-13 11:35:00|2697.7|2694.2|2694.8|2691.3|2698.4|2694.9|2694.4|2690.9|755
1620906000000|2021-05-13 11:40:00|2694.6|2691.1|2695.8|2692.3|2697.8|2694.3|2693.6|2690.5|596
1620906300000|2021-05-13 11:45:00|2695.9|2692.4|2693.9|2691.9|2696.7|2693.2|2693.4|2690.4|529
1620906600000|2021-05-13 11:50:00|2693.7|2691.7|2690.7|2687.2|2694.6|2691.9|2689.2|2686.7|541
1620906900000|2021-05-13 11:55:00|2690.8|2687.3|2689.9|2686.4|2691.2|2688.3|2688.4|2684.9|509
1620907200000|2021-05-13 12:00:00|2690|2686.5|2693.6|2691.6|2696.6|2693.9|2689.1|2686.4|805
1620907500000|2021-05-13 12:05:00|2693.4|2691.4|2696.4|2692.9|2697.4|2694.9|2692.7|2690|687
1620907800000|2021-05-13 12:10:00|2696.6|2693.1|2698.1|2696.1|2700.5|2697.9|2695.7|2693.1|656
1620908100000|2021-05-13 12:15:00|2698|2696|2697.6|2695.6|2700.4|2698.4|2696.9|2694.6|630
1620908400000|2021-05-13 12:20:00|2697.9|2695.9|2700.2|2698.2|2700.4|2698.4|2697.2|2695.2|598
1620908700000|2021-05-13 12:25:00|2700.1|2698.1|2694.2|2690.7|2700.1|2698.1|2694.2|2690.7|432
1620909000000|2021-05-13 12:30:00|2694.1|2690.6|2689.8|2686.3|2705.4|2701.9|2686.8|2684.2|1415
1620909300000|2021-05-13 12:35:00|2689.4|2685.9|2700.8|2697.3|2701|2697.5|2688.1|2684.6|1077
1620909600000|2021-05-13 12:40:00|2700.6|2697.1|2700|2696.5|2701.8|2698.3|2696.9|2693.8|907
1620909900000|2021-05-13 12:45:00|2699.1|2697.1|2693.8|2691.8|2701.5|2698.6|2691.8|2688.7|887
1620910200000|2021-05-13 12:50:00|2693.6|2691.6|2690|2688|2695.5|2693.1|2689.2|2686.2|828
1620910500000|2021-05-13 12:55:00|2690.1|2688.1|2690.4|2688.4|2694.6|2692.3|2689.8|2687.6|736
1620910800000|2021-05-13 13:00:00|2690.3|2688.3|2698.5|2695|2700.3|2697.2|2690.3|2687.9|1099
1620911100000|2021-05-13 13:05:00|2698.6|2695.1|2696|2694|2699.9|2696.9|2694.2|2691.5|808
1620911400000|2021-05-13 13:10:00|2696.1|2694.1|2689.3|2687.3|2697.6|2694.9|2688.8|2686.6|796
1620911700000|2021-05-13 13:15:00|2689.4|2687.4|2686.5|2684.5|2693.7|2691.1|2686.2|2683.9|833
1620912000000|2021-05-13 13:20:00|2686.4|2684.4|2691.6|2689.6|2691.9|2689.9|2679.7|2677|845
1620912300000|2021-05-13 13:25:00|2691.3|2689.3|2692.4|2688.9|2693.7|2691.5|2689.4|2687.4|584
1620912600000|2021-05-13 13:30:00|2692.5|2689|2693.4|2689.9|2694.7|2691.6|2687.9|2685.2|765
1620912900000|2021-05-13 13:35:00|2693.2|2689.7|2696.6|2694.6|2704.9|2701.9|2689.1|2687|875
1620913200000|2021-05-13 13:40:00|2696.5|2694.5|2695|2693|2699.2|2696.6|2693.3|2690.8|743
1620913500000|2021-05-13 13:45:00|2695.1|2693.1|2691.8|2689.8|2697|2694.5|2689.1|2686.5|704
1620913800000|2021-05-13 13:50:00|2691.7|2689.7|2698.9|2696.9|2701.8|2699.7|2691.7|2689.7|714
1620914100000|2021-05-13 13:55:00|2698.7|2696.7|2704.4|2702.4|2705.1|2703.1|2698.7|2696.7|732
1620914400000|2021-05-13 14:00:00|2704.5|2702.5|2703.9|2701.9|2711.6|2709.6|2702.9|2700.6|793
1620914700000|2021-05-13 14:05:00|2704|2702|2700.7|2698.7|2706.6|2704|2699.3|2696.8|904
1620915000000|2021-05-13 14:10:00|2700.8|2698.8|2703|2701|2705|2702.4|2698.7|2696.5|894
1620915300000|2021-05-13 14:15:00|2703.1|2701.1|2702.2|2700.2|2704.8|2702.8|2698.8|2696.2|867
1620915600000|2021-05-13 14:20:00|2702.1|2700.1|2704|2702|2706.7|2704.5|2701.2|2698.4|858
1620915900000|2021-05-13 14:25:00|2704.1|2702.1|2699.3|2697.3|2704.1|2702.1|2697.8|2695.7|880
1620916200000|2021-05-13 14:30:00|2699.2|2697.2|2699.8|2697.8|2702.7|2699.6|2698.4|2696|769
1620916500000|2021-05-13 14:35:00|2699.7|2697.7|2698.4|2696.4|2700.4|2698|2696.1|2693.8|673
1620916800000|2021-05-13 14:40:00|2698.5|2696.5|2698.7|2695.2|2700.5|2698.5|2696.9|2694.4|671
1620917100000|2021-05-13 14:45:00|2698.8|2695.3|2710.5|2707|2712.4|2709.9|2696.7|2693.6|820
1620917400000|2021-05-13 14:50:00|2710.6|2707.1|2704.4|2702.4|2710.8|2708.8|2701.9|2698.7|862
1620917700000|2021-05-13 14:55:00|2704.5|2702.5|2702.4|2700.4|2708.7|2706.7|2702.1|2700.1|737
1620918000000|2021-05-13 15:00:00|2702.5|2700.5|2705.6|2702.1|2708.8|2705.3|2701.8|2699.6|736
1620918300000|2021-05-13 15:05:00|2705.7|2702.2|2701.9|2698.4|2705.8|2703.1|2699.5|2696.9|618
1620918600000|2021-05-13 15:10:00|2702|2698.5|2697.7|2694.2|2702.1|2699.6|2696.9|2693.4|639
1620918900000|2021-05-13 15:15:00|2697.8|2694.3|2700.3|2696.8|2700.4|2697.8|2697.5|2694.1|568
1620919200000|2021-05-13 15:20:00|2700.4|2696.9|2701.4|2697.9|2703|2700.3|2698.8|2696.4|531
1620919500000|2021-05-13 15:25:00|2701.6|2698.1|2696.8|2693.3|2701.8|2699|2694.3|2691.7|632
1620919800000|2021-05-13 15:30:00|2697.2|2693.7|2699.5|2697.5|2701.6|2698.9|2696.5|2693.4|529
1620920100000|2021-05-13 15:35:00|2699.4|2697.4|2702.4|2700.4|2704.5|2701.6|2699.4|2696.6|502
1620920400000|2021-05-13 15:40:00|2703|2699.5|2699|2697|2703.7|2700.8|2698.9|2696.1|504
1620920700000|2021-05-13 15:45:00|2699.2|2697.2|2702.2|2698.7|2702.4|2699.3|2697|2694.4|408
1620921000000|2021-05-13 15:50:00|2702.3|2698.8|2700.2|2698.2|2703.9|2701.1|2699.5|2697.5|443
1620921300000|2021-05-13 15:55:00|2700.3|2698.3|2700.2|2698.2|2700.4|2698.4|2697|2695|575
1620921600000|2021-05-13 16:00:00|2700.1|2698.1|2700.2|2698.2|2701.9|2699.5|2698.2|2696.2|555
1620921900000|2021-05-13 16:05:00|2700.3|2698.3|2701.9|2699.9|2702.4|2700.4|2699.9|2697.9|392
1620922200000|2021-05-13 16:10:00|2702|2700|2700.3|2698.3|2702.9|2700.9|2699.9|2697.6|361
1620922500000|2021-05-13 16:15:00|2700.4|2698.4|2700.9|2698.9|2702.4|2700.4|2700.3|2698.3|309
1620922800000|2021-05-13 16:20:00|2701|2699|2698.2|2696.2|2701.1|2699|2697.8|2695.7|442
1620923100000|2021-05-13 16:25:00|2698|2696|2704.2|2700.7|2704.3|2701.5|2698|2696|475
1620923400000|2021-05-13 16:30:00|2704.3|2700.8|2706.4|2704.4|2707.4|2704.7|2703.6|2700.8|464
1620923700000|2021-05-13 16:35:00|2706.3|2704.3|2704.5|2702.5|2707.5|2705|2703.8|2701.8|385
1620924000000|2021-05-13 16:40:00|2704.4|2702.4|2704|2702|2706.1|2703.5|2703.4|2701.1|372
1620924300000|2021-05-13 16:45:00|2704.5|2702.5|2709.9|2706.4|2711.5|2708.9|2704.4|2702.4|499
1620924600000|2021-05-13 16:50:00|2709.2|2707.2|2709|2707|2710.8|2708.7|2707.3|2704.8|588
1620924900000|2021-05-13 16:55:00|2709.1|2707.1|2709.1|2707.1|2710.7|2708|2706.3|2703.7|593
1620925200000|2021-05-13 17:00:00|2709|2707|2707.6|2705.6|2711.5|2708.6|2706.9|2704|776
1620925500000|2021-05-13 17:05:00|2707.5|2705.5|2707.9|2705.9|2709.5|2706.6|2705|2702.5|637
1620925800000|2021-05-13 17:10:00|2707.5|2705.5|2705.8|2702.3|2707.6|2705.6|2704|2701.7|532
1620926100000|2021-05-13 17:15:00|2705.1|2703.1|2702|2700|2706.7|2703.7|2701.9|2699.3|477
1620926400000|2021-05-13 17:20:00|2701.9|2699.9|2697.9|2695.9|2702.8|2700.4|2696.3|2693.9|598
1620926700000|2021-05-13 17:25:00|2698|2696|2698.9|2696.9|2699.9|2697.9|2696|2694|539
1620927000000|2021-05-13 17:30:00|2699|2697|2699.2|2697.2|2700.7|2698.1|2698.2|2696|442
1620927300000|2021-05-13 17:35:00|2699|2697|2697.9|2695.9|2701.4|2698.3|2696|2694|552
1620927600000|2021-05-13 17:40:00|2698|2696|2698.6|2696.6|2699.2|2696.9|2696.3|2694|523
1620927900000|2021-05-13 17:45:00|2698.5|2696.5|2695.3|2693.3|2699.5|2697.4|2694|2691.6|499
1620928200000|2021-05-13 17:50:00|2695.4|2693.4|2698.4|2694.9|2698.8|2696|2695.3|2693.1|446
1620928500000|2021-05-13 17:55:00|2698.6|2695.1|2695.2|2693.2|2698.9|2696.2|2695|2692.4|402
1620928800000|2021-05-13 18:00:00|2695.3|2693.3|2700.2|2698.2|2701.3|2698.8|2694|2691.8|561
1620929100000|2021-05-13 18:05:00|2700.1|2698.1|2702.2|2700.2|2704|2701.9|2699.8|2697.6|520
1620929400000|2021-05-13 18:10:00|2702.1|2700.1|2704.3|2702.3|2705.5|2703.5|2701.9|2699.6|403
1620929700000|2021-05-13 18:15:00|2704.4|2702.4|2705.4|2701.9|2706.3|2703.3|2703.2|2700.2|462
1620930000000|2021-05-13 18:20:00|2705.5|2702|2705|2701.5|2707.6|2705.2|2703.6|2700.8|480
1620930300000|2021-05-13 18:25:00|2704.9|2701.4|2707.9|2705.9|2708.9|2706.8|2703|2700.4|524
1620930600000|2021-05-13 18:30:00|2708|2706|2708.5|2705|2709.6|2706.7|2706.3|2703.7|381
1620930900000|2021-05-13 18:35:00|2708.6|2705.1|2709.9|2707.9|2711.2|2708.5|2708|2704.9|324
1620931200000|2021-05-13 18:40:00|2710.1|2708.1|2708.5|2706.5|2710.5|2708.4|2707.7|2705.7|275
1620931500000|2021-05-13 18:45:00|2708.6|2706.6|2709.7|2706.2|2710|2707.2|2706.8|2703.8|393
1620931800000|2021-05-13 18:50:00|2709.8|2706.3|2709.2|2705.7|2709.9|2707.2|2706.9|2704.2|343
1620932100000|2021-05-13 18:55:00|2709|2705.5|2708.4|2704.9|2710.3|2707.6|2707.5|2704.7|301
1620932400000|2021-05-13 19:00:00|2708.5|2705|2710.2|2706.7|2712.7|2710.6|2707.8|2705|458
1620932700000|2021-05-13 19:05:00|2710.1|2706.6|2711|2709|2711.9|2709.1|2708.2|2705.7|402
1620933000000|2021-05-13 19:10:00|2710.9|2708.9|2709.8|2706.3|2711.5|2708.9|2708|2705|338
1620933300000|2021-05-13 19:15:00|2710.1|2706.6|2711.1|2707.6|2712.4|2709.6|2709.2|2706.3|337
1620933600000|2021-05-13 19:20:00|2711.3|2707.8|2710.4|2708.4|2711.8|2709.1|2709.3|2707.1|301
1620933900000|2021-05-13 19:25:00|2710.2|2708.2|2713.3|2711.3|2714.7|2711.9|2710.2|2708.2|405
1620934200000|2021-05-13 19:30:00|2713.4|2711.4|2716.1|2712.6|2717.1|2713.9|2713.3|2711|404
1620934500000|2021-05-13 19:35:00|2716|2712.5|2715.2|2711.7|2716.3|2713.4|2714.6|2711.1|246
1620934800000|2021-05-13 19:40:00|2715.3|2711.8|2714.4|2710.9|2715.3|2711.9|2713.4|2709.9|243
1620935100000|2021-05-13 19:45:00|2714.5|2711|2713.1|2709.6|2714.6|2711.7|2712.3|2709.5|205
1620935400000|2021-05-13 19:50:00|2712.8|2709.3|2711.1|2707.6|2713.2|2709.7|2710.3|2706.9|366
1620935700000|2021-05-13 19:55:00|2711|2707.5|2713|2709.5|2713.8|2710.3|2709.9|2706.4|444
1620936000000|2021-05-13 20:00:00|2713.3|2709.8|2711.6|2708.1|2713.7|2710.2|2711.6|2708.1|238
1620936300000|2021-05-13 20:05:00|2711.8|2708.3|2711.3|2707.8|2712.8|2709.3|2711.1|2707.6|147
1620936600000|2021-05-13 20:10:00|2711.2|2707.7|2713.2|2709.7|2713.7|2710.2|2711|2707.5|131
1620936900000|2021-05-13 20:15:00|2713.3|2709.8|2712.9|2709.4|2713.8|2710.3|2711.7|2708.2|139
1620937200000|2021-05-13 20:20:00|2712.8|2709.3|2710.7|2707.2|2712.8|2709.3|2710|2706.5|116
1620937500000|2021-05-13 20:25:00|2710.8|2707.3|2710|2706.5|2711.2|2707.7|2709.6|2706.1|116
1620937800000|2021-05-13 20:30:00|2710.1|2706.6|2710.5|2707|2711.4|2707.9|2710|2706.5|131
1620938100000|2021-05-13 20:35:00|2710.4|2706.9|2710.5|2707|2711.5|2708|2710.2|2706.7|116
1620938400000|2021-05-13 20:40:00|2710.4|2706.9|2710.2|2706.7|2710.9|2707.4|2709.2|2706.1|95
1620938700000|2021-05-13 20:45:00|2710.1|2706.6|2711.1|2707.6|2711.2|2707.7|2710|2706.5|105
1620939000000|2021-05-13 20:50:00|2711|2707.5|2711.2|2707.7|2712.2|2708.7|2710.4|2706.9|103
1620939300000|2021-05-13 20:55:00|2711.1|2707.6|2711.1|2707.6|2711.9|2708.4|2709.8|2706.3|145
1620943200000|2021-05-13 22:00:00|2712.1|2708.6|2712.5|2709|2713.4|2709.9|2711.4|2707.9|186
1620943500000|2021-05-13 22:05:00|2711.8|2708.3|2711.4|2707.9|2712.7|2709.2|2710.6|2707.1|137
1620943800000|2021-05-13 22:10:00|2711.6|2708.1|2711|2707.5|2711.6|2708.1|2709.3|2705.8|144
1620944100000|2021-05-13 22:15:00|2710.7|2707.2|2710.6|2707.1|2711.5|2708|2709.7|2706.2|80
1620944400000|2021-05-13 22:20:00|2710.8|2707.3|2710.1|2706.6|2710.8|2707.3|2708.9|2705.4|140
1620944700000|2021-05-13 22:25:00|2710|2706.5|2709.6|2706.1|2710.5|2707|2709.2|2705.7|109
1620945000000|2021-05-13 22:30:00|2709.7|2706.2|2709.8|2706.3|2710.7|2707.2|2709.4|2705.9|114
1620945300000|2021-05-13 22:35:00|2709.7|2706.2|2710.3|2706.8|2710.4|2707.7|2709.3|2705.8|108
1620945600000|2021-05-13 22:40:00|2710.2|2706.7|2709.5|2706|2710.3|2706.8|2709.2|2705.7|70
1620945900000|2021-05-13 22:45:00|2709.4|2705.9|2708.3|2704.8|2709.5|2706|2708.3|2704.8|75
1620946200000|2021-05-13 22:50:00|2708.2|2704.7|2709.3|2705.8|2709.7|2706.2|2708|2704.5|90
1620946500000|2021-05-13 22:55:00|2709.2|2705.7|2708.3|2704.8|2709.3|2705.8|2707.7|2704.4|92
1620946800000|2021-05-13 23:00:00|2708.2|2704.7|2709.4|2705.9|2709.9|2706.4|2708.2|2704.7|113
1620947100000|2021-05-13 23:05:00|2709.7|2706.2|2708.6|2705.1|2710|2706.5|2708.3|2705|124
1620947400000|2021-05-13 23:10:00|2708.5|2705|2708|2704.5|2709|2706|2707.9|2704.4|110
1620947700000|2021-05-13 23:15:00|2707.9|2704.4|2707.5|2704|2708.8|2706.1|2707.3|2703.8|121
1620948000000|2021-05-13 23:20:00|2707.4|2703.9|2708|2704.5|2708.3|2704.9|2706.7|2703.5|106
1620948300000|2021-05-13 23:25:00|2707.8|2704.3|2707.8|2704.3|2708.8|2705.3|2707.7|2704.2|96
1620948600000|2021-05-13 23:30:00|2707.9|2704.4|2708|2704.5|2709.7|2706.7|2707.6|2704.1|141
1620948900000|2021-05-13 23:35:00|2707.9|2704.4|2707.1|2703.6|2708.3|2704.8|2706.3|2702.8|177
1620949200000|2021-05-13 23:40:00|2706.9|2703.4|2707.2|2703.7|2707.6|2704.4|2706.2|2702.7|139
1620949500000|2021-05-13 23:45:00|2707.3|2703.8|2706.8|2703.3|2708.3|2704.8|2706.4|2702.9|202
1620949800000|2021-05-13 23:50:00|2706.9|2703.4|2708.7|2705.2|2709.2|2706.2|2706.7|2703.2|231
1620950100000|2021-05-13 23:55:00|2708.6|2705.1|2706.5|2703|2709.1|2705.6|2705.9|2702.4|138
1620950400000|2021-05-14 00:00:00|2706.6|2703.1|2705.4|2701.9|2707.8|2704.3|2705.3|2701.8|255
1620950700000|2021-05-14 00:05:00|2705.5|2702|2706|2702.5|2707.1|2703.6|2704.7|2701.8|219
1620951000000|2021-05-14 00:10:00|2706.3|2702.8|2705.8|2702.3|2706.4|2703.5|2704.3|2700.8|209
1620951300000|2021-05-14 00:15:00|2706.1|2702.6|2705|2701.5|2707.3|2704.4|2704.8|2701.3|238
1620951600000|2021-05-14 00:20:00|2705.1|2701.6|2704.2|2700.7|2705.6|2702.1|2703.5|2700|228
1620951900000|2021-05-14 00:25:00|2704.1|2700.6|2703.1|2699.6|2705.1|2702|2702.6|2699.1|242
1620952200000|2021-05-14 00:30:00|2702.9|2699.4|2704.8|2701.3|2705.8|2702.9|2702|2699.1|225
1620952500000|2021-05-14 00:35:00|2704.7|2701.2|2704.4|2700.9|2705.6|2702.9|2703.5|2700.7|175
1620952800000|2021-05-14 00:40:00|2704.3|2700.8|2706.2|2702.7|2707|2703.7|2704.2|2700.7|222
1620953100000|2021-05-14 00:45:00|2706.1|2702.6|2708|2704.5|2708.4|2705.2|2706.1|2702.6|205
1620953400000|2021-05-14 00:50:00|2707.9|2704.4|2708.9|2705.4|2710.2|2706.7|2707.7|2704.2|307
1620953700000|2021-05-14 00:55:00|2708.8|2705.3|2709.5|2706|2710.1|2706.6|2708.7|2705.2|265
1620954000000|2021-05-14 01:00:00|2709.3|2705.8|2707.8|2704.3|2713.8|2710.3|2707.7|2704.2|771
1620954300000|2021-05-14 01:05:00|2707.7|2704.2|2705.6|2702.1|2709.6|2706.1|2705.5|2702|595
1620954600000|2021-05-14 01:10:00|2705.7|2702.2|2704.7|2701.2|2707.3|2703.8|2703.3|2699.8|512
1620954900000|2021-05-14 01:15:00|2704.6|2701.1|2704.7|2701.2|2705.8|2702.3|2703.7|2700.2|418
1620955200000|2021-05-14 01:20:00|2704.6|2701.1|2709.2|2705.7|2710.4|2706.9|2704.5|2701|472
1620955500000|2021-05-14 01:25:00|2709.5|2706|2709.4|2705.9|2710.1|2706.6|2708.5|2705|336
1620955800000|2021-05-14 01:30:00|2709.3|2705.8|2706.2|2702.7|2709.5|2706|2705.5|2702|436
1620956100000|2021-05-14 01:35:00|2706.4|2702.9|2706.1|2702.6|2707.1|2703.6|2703.6|2700.1|425
1620956400000|2021-05-14 01:40:00|2706.2|2702.7|2699.2|2695.7|2707.6|2704.1|2698.8|2695.3|545
1620956700000|2021-05-14 01:45:00|2699.3|2695.8|2695.4|2691.9|2699.3|2695.8|2694.1|2690.6|744
1620957000000|2021-05-14 01:50:00|2695.5|2692|2697.8|2694.3|2697.9|2694.4|2694.4|2690.9|593
1620957300000|2021-05-14 01:55:00|2697.6|2694.1|2700.4|2696.9|2701.1|2697.6|2697.2|2693.7|514
1620957600000|2021-05-14 02:00:00|2700.3|2696.8|2701|2697.5|2702|2698.5|2698.8|2695.3|487
1620957900000|2021-05-14 02:05:00|2700.9|2697.4|2697.7|2694.2|2701.4|2697.9|2696.9|2693.4|539
1620958200000|2021-05-14 02:10:00|2697.8|2694.3|2700.6|2697.1|2700.8|2697.8|2696.9|2693.4|598
1620958500000|2021-05-14 02:15:00|2700.5|2697|2698.9|2695.4|2700.6|2697.8|2698.4|2694.9|281
1620958800000|2021-05-14 02:20:00|2699|2695.5|2698.4|2694.9|2700.7|2697.2|2697.6|2694.6|331
1620959100000|2021-05-14 02:25:00|2698.5|2695|2698.3|2694.8|2699.8|2696.5|2696.9|2693.9|396
1620959400000|2021-05-14 02:30:00|2698.1|2694.6|2696.2|2692.7|2698.8|2695.3|2694.1|2690.6|462
1620959700000|2021-05-14 02:35:00|2696.3|2692.8|2693.3|2689.8|2697|2693.5|2691.3|2688.8|479
1620960000000|2021-05-14 02:40:00|2693.1|2689.6|2694.2|2690.7|2696.3|2693.3|2692.1|2688.6|541
1620960300000|2021-05-14 02:45:00|2694.3|2690.8|2695.5|2692|2696.2|2693.3|2692.3|2689.4|550
1620960600000|2021-05-14 02:50:00|2695.6|2692.1|2698.7|2695.2|2698.9|2696.1|2693.2|2690.4|585
1620960900000|2021-05-14 02:55:00|2698.6|2695.1|2699.1|2695.6|2699.7|2696.2|2696.4|2693.5|602
1620961200000|2021-05-14 03:00:00|2699|2695.5|2697.1|2693.6|2699.8|2696.7|2696.4|2693|561
1620961500000|2021-05-14 03:05:00|2697.2|2693.7|2694.6|2691.1|2698|2694.5|2694.2|2690.7|538
1620961800000|2021-05-14 03:10:00|2694.5|2691|2697.4|2693.9|2697.8|2694.3|2691|2688.4|762
1620962100000|2021-05-14 03:15:00|2697.5|2694|2697.1|2693.6|2698.3|2695|2695.4|2692.3|531
1620962400000|2021-05-14 03:20:00|2697|2693.5|2696.9|2693.4|2698.1|2694.6|2695.9|2692.4|484
1620962700000|2021-05-14 03:25:00|2697.1|2693.6|2692.8|2689.3|2697.2|2693.9|2691.5|2688|664
1620963000000|2021-05-14 03:30:00|2692.9|2689.4|2695.8|2692.3|2696|2692.5|2692.8|2689.3|249
1620963300000|2021-05-14 03:35:00|2695.7|2692.2|2694.6|2691.1|2695.8|2692.3|2694.1|2690.6|161
1620963600000|2021-05-14 03:40:00|2694.8|2691.3|2694.2|2692.2|2695.7|2692.7|2693.7|2690.9|222
1620963900000|2021-05-14 03:45:00|2694.3|2692.3|2696.6|2693.1|2696.9|2693.4|2694.3|2691.8|305
1620964200000|2021-05-14 03:50:00|2696.5|2693|2696.1|2692.6|2697|2693.5|2695.6|2692.1|193
1620964500000|2021-05-14 03:55:00|2696.2|2692.7|2695.4|2691.9|2696.5|2693|2694.4|2690.9|193
1620964800000|2021-05-14 04:00:00|2695.3|2691.8|2694.3|2692.3|2695.6|2692.3|2694.2|2690.7|190
1620965100000|2021-05-14 04:05:00|2694.9|2691.4|2696|2692.5|2697|2693.5|2694.8|2691.3|158
1620965400000|2021-05-14 04:10:00|2696.1|2692.6|2696.6|2693.1|2696.7|2693.2|2695.9|2692.4|75
1620965700000|2021-05-14 04:15:00|2696.7|2693.2|2696.3|2692.8|2696.9|2693.4|2696.3|2692.8|87
1620966000000|2021-05-14 04:20:00|2696.4|2692.9|2696.2|2692.7|2696.5|2693|2695.5|2692|80
1620966300000|2021-05-14 04:25:00|2696.3|2692.8|2696.1|2692.6|2696.6|2693.1|2695.3|2691.8|123
1620966600000|2021-05-14 04:30:00|2696|2692.5|2696.6|2693.1|2697|2693.7|2695.4|2691.9|139
1620966900000|2021-05-14 04:35:00|2696.7|2693.2|2697.3|2693.8|2698.4|2695.1|2696.7|2693.2|174
1620967200000|2021-05-14 04:40:00|2697.2|2693.7|2697|2693.5|2698|2694.5|2696.5|2693|116
1620967500000|2021-05-14 04:45:00|2697.1|2693.6|2696.9|2693.4|2697.2|2694.1|2696.1|2693|117
1620967800000|2021-05-14 04:50:00|2696.8|2693.3|2697.4|2693.9|2698.2|2694.7|2696.6|2693.1|127
1620968100000|2021-05-14 04:55:00|2697.5|2694|2698.4|2694.9|2698.9|2695.4|2697.2|2693.9|149
1620968400000|2021-05-14 05:00:00|2698.5|2695|2699.9|2696.4|2700.4|2696.9|2698.1|2694.6|247
1620968700000|2021-05-14 05:05:00|2699.8|2696.3|2698.5|2695|2700.6|2697.1|2697.9|2694.4|259
1620969000000|2021-05-14 05:10:00|2698.4|2694.9|2699.4|2695.9|2699.5|2696|2697.9|2694.4|256
1620969300000|2021-05-14 05:15:00|2699.5|2696|2696.9|2693.4|2699.6|2696.1|2696.9|2693.4|265
1620969600000|2021-05-14 05:20:00|2697|2693.5|2696.5|2693|2697.2|2694.4|2695.9|2693|204
1620969900000|2021-05-14 05:25:00|2696.6|2693.1|2696.3|2692.8|2697.2|2694.1|2695.4|2692.6|203
1620970200000|2021-05-14 05:30:00|2696.1|2692.6|2685.3|2681.8|2698.2|2694.7|2685|2681.5|841
1620970500000|2021-05-14 05:35:00|2685.2|2681.7|2699.7|2696.2|2701.3|2697.8|2683.8|2680.3|803
1620970800000|2021-05-14 05:40:00|2699.8|2696.3|2701.1|2697.6|2703.4|2699.9|2698.9|2695.4|572
1620971100000|2021-05-14 05:45:00|2701.5|2698|2701.8|2698.3|2704.2|2700.7|2701.5|2698|518
1620971400000|2021-05-14 05:50:00|2701.6|2698.1|2702.2|2698.7|2704.3|2700.8|2701.2|2697.7|431
1620971700000|2021-05-14 05:55:00|2702.3|2698.8|2704.3|2700.8|2704.9|2701.4|2701.6|2698.1|403
1620972000000|2021-05-14 06:00:00|2704.4|2700.9|2704|2700.5|2704.9|2701.4|2698.9|2695.4|586
1620972300000|2021-05-14 06:05:00|2703.9|2700.4|2703.2|2699.7|2704.9|2701.4|2701.6|2698.3|472
1620972600000|2021-05-14 06:10:00|2703.6|2700.1|2709.2|2705.7|2710.5|2707|2702.7|2699.2|635
1620972900000|2021-05-14 06:15:00|2709.1|2705.6|2709.8|2706.3|2710.2|2706.7|2706.6|2703.1|598
1620973200000|2021-05-14 06:20:00|2709.7|2706.2|2713.7|2710.2|2716.2|2712.7|2708.6|2705.1|674
1620973500000|2021-05-14 06:25:00|2713.8|2710.3|2720.9|2717.4|2720.9|2717.4|2710.7|2707.9|713
1620973800000|2021-05-14 06:30:00|2720.8|2717.3|2719.3|2715.8|2722|2718.5|2715.8|2712.9|791
1620974100000|2021-05-14 06:35:00|2719.4|2715.9|2725.2|2721.7|2725.7|2722.2|2717.8|2714.8|873
1620974400000|2021-05-14 06:40:00|2725.3|2721.8|2724.9|2721.4|2726.7|2724|2722.5|2719.6|696
1620974700000|2021-05-14 06:45:00|2725.1|2721.6|2731.2|2727.7|2731.5|2728|2725|2721.6|567
1620975000000|2021-05-14 06:50:00|2731.1|2727.6|2727.7|2724.2|2733|2729.5|2727.1|2724.1|706
1620975300000|2021-05-14 06:55:00|2727.9|2724.4|2726.4|2722.9|2730.7|2727.2|2725.7|2722.2|564
1620975600000|2021-05-14 07:00:00|2726.5|2723|2725.2|2721.7|2727.3|2724.2|2723.6|2721|532
1620975900000|2021-05-14 07:05:00|2725|2721.5|2727|2723.5|2727.4|2724.3|2723.8|2721|325
1620976200000|2021-05-14 07:10:00|2726.9|2723.4|2724.2|2720.7|2728.3|2725.1|2722.9|2719.4|508
1620976500000|2021-05-14 07:15:00|2724|2720.5|2722.3|2718.8|2724.2|2720.7|2720.1|2716.6|544
1620976800000|2021-05-14 07:20:00|2721.4|2719.4|2722|2718.5|2723.3|2719.8|2720.4|2717.8|476
1620977100000|2021-05-14 07:25:00|2722.2|2718.7|2722.7|2719.2|2724.5|2721.1|2721.6|2718.5|423
1620977400000|2021-05-14 07:30:00|2722.8|2719.3|2722.8|2719.3|2725.3|2722.1|2720.7|2717.8|445
1620977700000|2021-05-14 07:35:00|2722.6|2719.1|2721.9|2718.4|2722.6|2719.1|2719.9|2716.4|429
1620978000000|2021-05-14 07:40:00|2721.8|2718.3|2720.6|2717.1|2722.2|2718.8|2719.3|2716.1|341
1620978300000|2021-05-14 07:45:00|2721|2717.5|2723.4|2721.4|2725.2|2722.4|2720.5|2717|473
1620978600000|2021-05-14 07:50:00|2723.3|2721.3|2720.8|2718.8|2723.9|2721.4|2720.3|2717.2|386
1620978900000|2021-05-14 07:55:00|2720.7|2718.7|2721.1|2717.6|2722.1|2719.4|2720|2717.1|341
1620979200000|2021-05-14 08:00:00|2721.2|2717.7|2722.1|2718.6|2722.9|2719.5|2719.4|2715.9|375
1620979500000|2021-05-14 08:05:00|2722.2|2718.7|2717.8|2714.3|2722.2|2718.7|2716.4|2713.6|437
1620979800000|2021-05-14 08:10:00|2717.9|2714.4|2719.7|2716.2|2720.9|2717.4|2717.8|2714.3|393
1620980100000|2021-05-14 08:15:00|2719.6|2716.1|2721.8|2718.3|2723.5|2720|2719.6|2716.1|404
1620980400000|2021-05-14 08:20:00|2721|2719|2725.4|2721.9|2725.7|2722.2|2719.9|2716.4|344
1620980700000|2021-05-14 08:25:00|2725.5|2722|2726.3|2722.8|2726.5|2723.5|2723.7|2720.2|391
1620981000000|2021-05-14 08:30:00|2726.4|2722.9|2728.1|2724.6|2728.1|2724.6|2725.9|2722.5|370
1620981300000|2021-05-14 08:35:00|2727.9|2724.4|2728.6|2725.1|2731|2727.6|2727.4|2723.9|343
1620981600000|2021-05-14 08:40:00|2728.7|2725.2|2724|2720.5|2728.7|2725.5|2723.2|2720.3|439
1620981900000|2021-05-14 08:45:00|2724.1|2720.6|2726|2722.5|2727.2|2724.2|2722.3|2719.2|447
1620982200000|2021-05-14 08:50:00|2725.9|2722.4|2726.5|2723|2726.7|2724|2724.4|2721.7|392
1620982500000|2021-05-14 08:55:00|2726.4|2722.9|2723.9|2720.4|2727.1|2723.6|2723.1|2720.3|321
1620982800000|2021-05-14 09:00:00|2724|2720.5|2727.4|2723.9|2728.1|2725|2723.7|2720.5|303
1620983100000|2021-05-14 09:05:00|2727.3|2723.8|2730.3|2726.8|2730.6|2727.7|2726.9|2723.4|366
1620983400000|2021-05-14 09:10:00|2730.4|2726.9|2727.3|2723.8|2731.2|2727.8|2726.4|2723.4|341
1620983700000|2021-05-14 09:15:00|2727.1|2723.6|2726.5|2723|2728.3|2725.3|2725.2|2722.5|386
1620984000000|2021-05-14 09:20:00|2726.6|2723.1|2720.4|2716.9|2727.1|2723.6|2720.1|2716.7|342
1620984300000|2021-05-14 09:25:00|2720.5|2717|2719.4|2715.9|2721.7|2718.7|2719.2|2715.7|329
1620984600000|2021-05-14 09:30:00|2719.3|2715.8|2719.2|2715.7|2720.5|2717|2717.9|2715.2|390
1620984900000|2021-05-14 09:35:00|2719.1|2715.6|2717.7|2714.2|2719.6|2716.8|2716.9|2713.9|274
1620985200000|2021-05-14 09:40:00|2717.5|2714|2717.4|2713.9|2718.8|2715.9|2716.4|2713.2|258
1620985500000|2021-05-14 09:45:00|2717.3|2713.8|2717.4|2713.9|2719|2715.8|2715.6|2712.7|286
1620985800000|2021-05-14 09:50:00|2717.5|2714|2716.1|2714.1|2718.3|2715.1|2715.6|2712.7|278
1620986100000|2021-05-14 09:55:00|2716|2714|2715.5|2713.5|2717.5|2714.6|2715.4|2712.4|262
1620986400000|2021-05-14 10:00:00|2716|2712.5|2717|2713.5|2718|2715.1|2715.5|2712.5|256
1620986700000|2021-05-14 10:05:00|2716.9|2713.4|2716.8|2713.3|2717.8|2714.7|2715.5|2712.7|206
1620987000000|2021-05-14 10:10:00|2716.7|2713.2|2715.1|2711.6|2717.4|2714.6|2714|2711.2|213
1620987300000|2021-05-14 10:15:00|2715.3|2711.8|2718.6|2715.1|2718.6|2715.1|2714.1|2711.4|211
1620987600000|2021-05-14 10:20:00|2718.5|2715|2721|2717.5|2721.5|2718.8|2718.5|2715|272
1620987900000|2021-05-14 10:25:00|2721.1|2717.6|2721.1|2719.1|2723.7|2720.8|2720.8|2717.3|242
1620988200000|2021-05-14 10:30:00|2722|2718.5|2719.1|2717.1|2722|2719.4|2718.6|2715.9|320
1620988500000|2021-05-14 10:35:00|2719.2|2717.2|2720.9|2718.9|2721.6|2718.9|2718.8|2716.5|270
1620988800000|2021-05-14 10:40:00|2720.8|2718.8|2719.4|2717.4|2721.7|2719|2718.3|2716.1|222
1620989100000|2021-05-14 10:45:00|2719.5|2717.5|2720.1|2716.6|2720.8|2717.5|2718.5|2715.9|201
1620989400000|2021-05-14 10:50:00|2720.2|2716.7|2724.9|2721.4|2725|2721.5|2720.2|2716.7|285
1620989700000|2021-05-14 10:55:00|2725.1|2721.6|2726.1|2722.6|2726.8|2723.3|2724.9|2721.4|356
1620990000000|2021-05-14 11:00:00|2726.3|2722.8|2726.6|2723.1|2728|2725.1|2724.2|2721.2|426
1620990300000|2021-05-14 11:05:00|2726.5|2723|2729.3|2725.8|2729.7|2726.2|2723.8|2721|456
1620990600000|2021-05-14 11:10:00|2729.4|2725.9|2728.6|2725.1|2730.3|2727|2725.6|2722.1|390
1620990900000|2021-05-14 11:15:00|2728.7|2725.2|2726.9|2723.4|2729.1|2726.4|2726.1|2722.8|268
1620991200000|2021-05-14 11:20:00|2727.1|2723.6|2725|2721.5|2728.6|2725.8|2724.3|2721.4|377
1620991500000|2021-05-14 11:25:00|2725.1|2721.6|2723.6|2720.1|2725.2|2722.3|2721.7|2718.9|324
1620991800000|2021-05-14 11:30:00|2723.7|2720.2|2726.4|2722.9|2726.6|2723.4|2723.4|2720.2|331
1620992100000|2021-05-14 11:35:00|2726.1|2722.6|2729.6|2726.1|2730|2726.5|2725.6|2722.6|306
1620992400000|2021-05-14 11:40:00|2729.7|2726.2|2732.8|2730.8|2734.8|2732|2728.4|2724.9|445
1620992700000|2021-05-14 11:45:00|2732.7|2730.7|2731|2729|2734.8|2732|2729.1|2726.3|479
1620993000000|2021-05-14 11:50:00|2731.1|2729.1|2732|2728.5|2732.6|2729.6|2727.6|2724.9|424
1620993300000|2021-05-14 11:55:00|2731.9|2728.4|2729.7|2726.2|2733.5|2730.2|2729|2726|484
1620993600000|2021-05-14 12:00:00|2729.9|2726.4|2730.4|2726.9|2731.7|2729|2727.9|2724.4|563
1620993900000|2021-05-14 12:05:00|2730.3|2726.8|2729.2|2727.2|2731|2727.5|2728.1|2725|431
1620994200000|2021-05-14 12:10:00|2729.3|2727.3|2730.5|2728.5|2732.1|2730.1|2729.1|2727.1|433
1620994500000|2021-05-14 12:15:00|2730.7|2728.7|2728.2|2724.7|2734.1|2731.9|2727.5|2724.7|554
1620994800000|2021-05-14 12:20:00|2728.3|2724.8|2729.6|2726.1|2732.4|2728.9|2726.5|2723|618
1620995100000|2021-05-14 12:25:00|2729|2725.5|2728.9|2725.4|2730.8|2727.3|2725.6|2722.3|556
1620995400000|2021-05-14 12:30:00|2728.5|2725|2724.8|2721.3|2735.2|2731.7|2723.1|2719.6|1436
1620995700000|2021-05-14 12:35:00|2725|2721.5|2724.8|2721.3|2726.5|2723|2721.1|2717.6|1127
1620996000000|2021-05-14 12:40:00|2724.9|2721.4|2722|2718.5|2726|2722.5|2720.4|2716.9|913
1620996300000|2021-05-14 12:45:00|2721.9|2718.4|2725.3|2721.8|2725.9|2722.7|2720.5|2717.6|953
1620996600000|2021-05-14 12:50:00|2725.5|2722|2726|2724|2726.5|2724.5|2722.2|2720|737
1620996900000|2021-05-14 12:55:00|2726.1|2724.1|2727.7|2725.7|2730.7|2728.6|2725.5|2723.5|738
1620997200000|2021-05-14 13:00:00|2728|2726|2729.3|2727.3|2733.9|2730.4|2727.3|2724.9|1002
1620997500000|2021-05-14 13:05:00|2729.4|2727.4|2729.3|2727.3|2736|2733.3|2726.4|2724.2|852
1620997800000|2021-05-14 13:10:00|2729.2|2727.2|2737.8|2734.3|2739.8|2736.8|2728.9|2726.9|648
1620998100000|2021-05-14 13:15:00|2737.9|2734.4|2741.9|2739.9|2743.9|2740.4|2733.9|2731.2|940
1620998400000|2021-05-14 13:20:00|2742.2|2740.2|2743.9|2740.4|2750.4|2747.6|2740.8|2738.5|1106
1620998700000|2021-05-14 13:25:00|2743.2|2741.2|2737.4|2735.4|2744.6|2742|2733.7|2730.2|766
1620999000000|2021-05-14 13:30:00|2737.5|2735.5|2730.9|2728.9|2741.4|2738.9|2730.4|2728.4|810
1620999300000|2021-05-14 13:35:00|2731.3|2729.3|2742|2738.5|2745|2742.6|2731.2|2729.2|715
1620999600000|2021-05-14 13:40:00|2741.6|2739.6|2741|2737.5|2746.9|2744|2739.4|2736.3|648
1620999900000|2021-05-14 13:45:00|2740.7|2738.7|2746.4|2744.4|2749.3|2747.3|2740|2737.4|587
1621000200000|2021-05-14 13:50:00|2746.3|2744.3|2747.9|2744.4|2749.5|2746.8|2743.3|2740.3|548
1621000500000|2021-05-14 13:55:00|2747.6|2744.1|2743.5|2740|2749.7|2747.2|2743|2739.5|673
1621000800000|2021-05-14 14:00:00|2743.4|2739.9|2740.5|2737|2744.6|2741.1|2735.6|2732.1|810
1621001100000|2021-05-14 14:05:00|2740.6|2737.1|2738.4|2736.4|2740.9|2737.9|2734.5|2731|878
1621001400000|2021-05-14 14:10:00|2738.9|2735.4|2742.5|2739|2744.1|2741.4|2737.9|2735|673
1621001700000|2021-05-14 14:15:00|2742.6|2739.1|2738.3|2734.8|2742.9|2739.9|2737.1|2733.6|717
1621002000000|2021-05-14 14:20:00|2738.4|2734.9|2737.8|2735.8|2740.9|2738.1|2737.4|2734.2|657
1621002300000|2021-05-14 14:25:00|2737.6|2735.6|2734.9|2731.4|2741.3|2738.7|2734.8|2731.3|786
1621002600000|2021-05-14 14:30:00|2735|2731.5|2737.4|2733.9|2738.3|2734.8|2732.8|2730.6|705
1621002900000|2021-05-14 14:35:00|2737.5|2734|2732.9|2730.9|2737.5|2734.3|2731.1|2728.3|843
1621003200000|2021-05-14 14:40:00|2733|2731|2730.7|2728.7|2734.4|2732.3|2728.5|2726.5|766
1621003500000|2021-05-14 14:45:00|2730.8|2728.8|2729.9|2727.9|2733.8|2731.8|2729|2726.9|739
1621003800000|2021-05-14 14:50:00|2730|2728|2730.9|2727.4|2732.7|2730|2728.6|2725.9|668
1621004100000|2021-05-14 14:55:00|2731|2727.5|2735.1|2733.1|2735.4|2733.4|2730.2|2727.5|568
1621004400000|2021-05-14 15:00:00|2735.2|2733.2|2731.9|2729.9|2735.2|2733.2|2731.6|2728.7|555
1621004700000|2021-05-14 15:05:00|2732|2730|2734.8|2732.8|2736.1|2733.3|2731.4|2729.4|361
1621005000000|2021-05-14 15:10:00|2734.9|2732.9|2739.5|2737.5|2740.7|2738.1|2734.8|2732.8|397
1621005300000|2021-05-14 15:15:00|2739.4|2737.4|2739.3|2735.8|2742.6|2739.9|2736.1|2733.3|483
1621005600000|2021-05-14 15:20:00|2739.1|2735.6|2739.7|2737.7|2740.9|2738.3|2737.2|2734.6|326
1621005900000|2021-05-14 15:25:00|2739.6|2737.6|2742.9|2740.9|2743|2741|2739.4|2737.4|383
1621006200000|2021-05-14 15:30:00|2743.3|2741.3|2741.1|2739.1|2743.4|2741.4|2739.9|2737.9|429
1621006500000|2021-05-14 15:35:00|2741|2739|2739.4|2737.4|2741.3|2739.3|2738.9|2736.9|391
1621006800000|2021-05-14 15:40:00|2739.5|2737.5|2739|2737|2740.4|2738.4|2738.5|2736.5|364
1621007100000|2021-05-14 15:45:00|2739.1|2737.1|2738.3|2736.3|2739.6|2737.6|2737.8|2735.8|402
1621007400000|2021-05-14 15:50:00|2738.4|2736.4|2739.4|2737.4|2741|2738.3|2738.3|2735.4|345
1621007700000|2021-05-14 15:55:00|2739.5|2737.5|2739|2737|2741.2|2738.6|2738.9|2736.4|344
1621008000000|2021-05-14 16:00:00|2739.4|2737.4|2739|2737|2740.4|2738.4|2737.9|2735.9|322
1621008300000|2021-05-14 16:05:00|2739.1|2737.1|2736.3|2734.3|2740.2|2737.6|2736.1|2734.1|320
1621008600000|2021-05-14 16:10:00|2736.4|2734.4|2735.9|2733.9|2737.6|2735.6|2735.2|2733.2|431
1621008900000|2021-05-14 16:15:00|2736|2734|2736.8|2734.8|2737.5|2735.5|2734.4|2732.4|305
1621009200000|2021-05-14 16:20:00|2736.9|2734.9|2735.4|2733.4|2737.1|2735.1|2735.2|2733.2|292
1621009500000|2021-05-14 16:25:00|2735.3|2733.3|2736.3|2734.3|2736.8|2734.8|2735.3|2733.3|228
1621009800000|2021-05-14 16:30:00|2736.4|2734.4|2734.3|2732.3|2736.9|2734.9|2733.9|2731.9|180
1621010100000|2021-05-14 16:35:00|2734.5|2732.5|2732.6|2730.6|2734.5|2732.5|2732.2|2730.2|260
1621010400000|2021-05-14 16:40:00|2732.5|2730.5|2734.5|2732.5|2734.6|2732.6|2732.5|2730.5|290
1621010700000|2021-05-14 16:45:00|2734.6|2732.6|2735.1|2733.1|2735.4|2733.4|2734.4|2732.4|139
1621011000000|2021-05-14 16:50:00|2735.2|2733.2|2735.1|2733.1|2735.3|2733.3|2734.4|2732.4|183
1621011300000|2021-05-14 16:55:00|2735.2|2733.2|2735.2|2733.2|2735.4|2733.4|2734.4|2732.4|263
1621011600000|2021-05-14 17:00:00|2734.9|2732.9|2734.4|2732.4|2735.4|2733.4|2733.9|2731.9|221
1621011900000|2021-05-14 17:05:00|2734.5|2732.5|2732.9|2730.9|2734.5|2732.5|2732.4|2730.4|188
1621012200000|2021-05-14 17:10:00|2733.2|2731.2|2732.3|2730.3|2734.8|2732.8|2731.2|2729.2|249
1621012500000|2021-05-14 17:15:00|2732.2|2730.2|2729.6|2727.6|2732.9|2730.8|2729.6|2727.6|230
1621012800000|2021-05-14 17:20:00|2729.8|2727.8|2727.6|2725.6|2731.1|2728.8|2726.1|2724.1|412
1621013100000|2021-05-14 17:25:00|2727.7|2725.7|2726.8|2724.8|2728.3|2726.3|2726.3|2724.3|387
1621013400000|2021-05-14 17:30:00|2726.9|2724.9|2729.3|2727.3|2729.6|2727.4|2726.9|2724.9|254
1621013700000|2021-05-14 17:35:00|2729.1|2727.1|2730.1|2728.1|2730.2|2728.2|2728.1|2726.1|200
1621014000000|2021-05-14 17:40:00|2730.2|2728.2|2729.5|2727.5|2730.3|2728.3|2729.2|2727.2|179
1621014300000|2021-05-14 17:45:00|2729.4|2727.4|2729.4|2727.4|2730.9|2728.4|2729.3|2727.3|178
1621014600000|2021-05-14 17:50:00|2729.3|2727.3|2729.5|2727.5|2730.1|2728.1|2729.2|2727.2|168
1621014900000|2021-05-14 17:55:00|2729.4|2727.4|2729.9|2727.9|2730.2|2728.2|2728.9|2726.9|166
1621015200000|2021-05-14 18:00:00|2729.6|2727.6|2730.2|2728.2|2730.2|2728.2|2729.1|2727.1|197
1621015500000|2021-05-14 18:05:00|2730|2728|2729.7|2727.7|2730.2|2728.2|2729.4|2727.4|188
1621015800000|2021-05-14 18:10:00|2729.8|2727.8|2732.1|2730.1|2732.8|2730.8|2729.6|2727.6|280
1621016100000|2021-05-14 18:15:00|2732|2730|2732|2730|2732.2|2730.2|2730.4|2728.4|223
1621016400000|2021-05-14 18:20:00|2732.1|2730.1|2733.9|2731.9|2734.9|2732.1|2731.8|2729.3|342
1621016700000|2021-05-14 18:25:00|2734|2732|2733.7|2731.7|2736.3|2733.6|2733.4|2731|234
1621017000000|2021-05-14 18:30:00|2733.8|2731.8|2733.6|2731.6|2737|2734.3|2733.6|2730.7|275
1621017300000|2021-05-14 18:35:00|2733.7|2731.7|2734.8|2732.8|2735.3|2732.9|2732.8|2730.8|196
1621017600000|2021-05-14 18:40:00|2734.9|2732.9|2736.1|2734.1|2736.6|2734.6|2734.7|2732.3|157
1621017900000|2021-05-14 18:45:00|2736.2|2734.2|2736.1|2734.1|2736.8|2734.4|2734.6|2732.1|202
1621018200000|2021-05-14 18:50:00|2736.2|2734.2|2740|2736.5|2740.3|2737.3|2734.8|2732.1|251
1621018500000|2021-05-14 18:55:00|2740.3|2736.8|2740|2736.5|2741.1|2738.2|2737.6|2735.6|301
1621018800000|2021-05-14 19:00:00|2739.8|2736.3|2739.5|2736|2740.3|2736.8|2738|2735.3|237
1621019100000|2021-05-14 19:05:00|2739.4|2735.9|2740.5|2737|2740.7|2737.2|2738|2735.3|197
1621019400000|2021-05-14 19:10:00|2740.6|2737.1|2743.7|2740.2|2743.7|2740.7|2738.6|2735.9|182
1621019700000|2021-05-14 19:15:00|2743.6|2740.1|2742.7|2739.2|2744.8|2741.8|2742.3|2738.8|247
1621020000000|2021-05-14 19:20:00|2742.6|2739.1|2743.8|2740.3|2744.6|2741.1|2742.2|2738.7|232
1621020300000|2021-05-14 19:25:00|2743.7|2740.2|2745.3|2741.8|2745.3|2742.6|2742.7|2739.2|268
1621020600000|2021-05-14 19:30:00|2745.2|2741.7|2741.8|2738.3|2745.4|2742.7|2741.1|2738.3|256
1621020900000|2021-05-14 19:35:00|2741.9|2738.4|2742.1|2738.6|2743.9|2740.5|2741.4|2738.3|174
1621021200000|2021-05-14 19:40:00|2742|2738.5|2742.2|2738.7|2743.7|2740.8|2740.8|2737.7|313
1621021500000|2021-05-14 19:45:00|2742.3|2738.8|2742.3|2738.8|2743.1|2740.6|2741.6|2738.6|252
1621021800000|2021-05-14 19:50:00|2742.4|2738.9|2742.2|2738.7|2743.5|2740.3|2741.1|2738.1|285
1621022100000|2021-05-14 19:55:00|2742.1|2738.6|2744.4|2740.9|2744.8|2742.1|2742|2738.5|392
1621022400000|2021-05-14 20:00:00|2743.7|2741.7|2742.1|2738.6|2744.1|2741.7|2741.3|2738.4|207
1621022700000|2021-05-14 20:05:00|2742.3|2738.8|2741.4|2737.9|2742.5|2739|2740.7|2737.5|95
1621023000000|2021-05-14 20:10:00|2741.5|2738|2740.2|2736.7|2741.5|2738|2739.4|2736.1|149
1621023300000|2021-05-14 20:15:00|2740.4|2736.9|2741.8|2738.3|2742.5|2739.8|2740.4|2736.9|94
1621023600000|2021-05-14 20:20:00|2741.9|2738.4|2742.1|2738.6|2742.4|2739.3|2740.9|2737.4|119
1621023900000|2021-05-14 20:25:00|2742|2738.5|2741.3|2737.8|2742.2|2739.6|2740.7|2737.8|108
1621024200000|2021-05-14 20:30:00|2741.4|2737.9|2742.9|2739.4|2743.5|2740|2741.4|2737.9|114
1621024500000|2021-05-14 20:35:00|2742.8|2739.3|2742.8|2739.3|2743.4|2739.9|2741.8|2738.3|111
1621024800000|2021-05-14 20:40:00|2743.3|2739.8|2743.2|2739.7|2743.7|2740.9|2742.7|2739.2|78
1621025100000|2021-05-14 20:45:00|2743.3|2739.8|2742.8|2739.3|2746.1|2742.6|2742.8|2739.3|302
1621025400000|2021-05-14 20:50:00|2743|2739.5|2742.3|2738.8|2743.3|2739.8|2740.8|2737.3|171
1621025700000|2021-05-14 20:55:00|2742.4|2738.9|2744.4|2740.9|2748.2|2741.6|2741.3|2736.1|198
1621202400000|2021-05-16 22:00:00|2740.9|2737.4|2743.6|2740.1|2744.1|2740.2|2740.9|2735.5|263
1621202700000|2021-05-16 22:05:00|2743.7|2740.2|2746.1|2742.6|2747.2|2743.7|2743.2|2739.7|250
1621203000000|2021-05-16 22:10:00|2746.2|2742.7|2747.5|2744|2747.7|2744.2|2745.8|2742.3|154
1621203300000|2021-05-16 22:15:00|2747.9|2744.4|2751.4|2747.9|2753|2749.5|2747.9|2744.4|285
1621203600000|2021-05-16 22:20:00|2751.5|2748|2749.9|2746.4|2752.4|2748.9|2748.7|2745.2|186
1621203900000|2021-05-16 22:25:00|2749.7|2746.2|2751.3|2747.8|2751.6|2748.1|2749.1|2745.6|128
1621204200000|2021-05-16 22:30:00|2751.4|2747.9|2751.1|2747.6|2751.5|2748.8|2749.7|2746.2|112
1621204500000|2021-05-16 22:35:00|2751|2747.5|2747.6|2744.1|2751.2|2747.7|2747.2|2743.7|123
1621204800000|2021-05-16 22:40:00|2747.5|2744|2747|2743.5|2748.7|2745.2|2746.5|2743.2|106
1621205100000|2021-05-16 22:45:00|2746.9|2743.4|2747.3|2743.8|2747.9|2744.4|2746.6|2743.1|99
1621205400000|2021-05-16 22:50:00|2747|2743.5|2748.1|2744.6|2748.3|2745.4|2746.3|2742.9|108
1621205700000|2021-05-16 22:55:00|2748.2|2744.7|2747.7|2744.2|2748.3|2745.2|2746.2|2743.5|84
1621206000000|2021-05-16 23:00:00|2747.8|2744.3|2748.6|2745.1|2748.8|2745.9|2746.6|2743.6|133
1621206300000|2021-05-16 23:05:00|2748.7|2745.2|2748.1|2744.6|2749.3|2745.8|2747.7|2744.2|100
1621206600000|2021-05-16 23:10:00|2748.3|2744.8|2748.6|2745.1|2749.2|2745.7|2747.8|2744.3|68
1621206900000|2021-05-16 23:15:00|2748.5|2745|2747.2|2743.7|2748.7|2745.4|2747|2743.5|68
1621207200000|2021-05-16 23:20:00|2747.1|2743.6|2747.8|2744.3|2748.1|2745.3|2746.2|2743.1|61
1621207500000|2021-05-16 23:25:00|2747.7|2744.2|2747.5|2744|2748.1|2745.3|2746|2743.1|64
1621207800000|2021-05-16 23:30:00|2747.7|2744.2|2747.8|2744.3|2749|2745.5|2746.9|2743.4|121
1621208100000|2021-05-16 23:35:00|2747.7|2744.2|2748.3|2744.8|2748.8|2745.4|2747.2|2744|142
1621208400000|2021-05-16 23:40:00|2747.3|2745.3|2748.8|2745.3|2749.2|2745.7|2747.2|2744.7|185
1621208700000|2021-05-16 23:45:00|2748.9|2745.4|2750|2746.5|2750|2746.5|2748.5|2745|120
1621209000000|2021-05-16 23:50:00|2750.2|2746.7|2751.7|2748.2|2751.9|2749.3|2750|2746.5|200
1621209300000|2021-05-16 23:55:00|2751.6|2748.1|2750.5|2747|2751.6|2749.1|2749.9|2746.7|160
1621209600000|2021-05-17 00:00:00|2750.4|2746.9|2744.6|2741.1|2750.5|2747|2744.1|2740.9|225
1621209900000|2021-05-17 00:05:00|2744.8|2741.3|2743.9|2740.4|2745.2|2742.4|2741.7|2738.8|223
1621210200000|2021-05-17 00:10:00|2743.6|2740.1|2741.3|2737.8|2744|2740.7|2740|2736.7|268
1621210500000|2021-05-17 00:15:00|2741.2|2737.7|2738.9|2736.9|2741.9|2738.8|2738.7|2735.2|294
1621210800000|2021-05-17 00:20:00|2739.6|2736.1|2741.6|2738.1|2741.9|2739.1|2739.3|2736.1|152
1621211100000|2021-05-17 00:25:00|2741.7|2738.2|2740.1|2736.6|2742|2739.2|2739.7|2736.5|228
1621211400000|2021-05-17 00:30:00|2740.3|2736.8|2740.9|2737.4|2741.6|2738.1|2739.5|2736.4|153
1621211700000|2021-05-17 00:35:00|2741|2737.5|2739.5|2736|2741.3|2738.4|2738.4|2735.5|207
1621212000000|2021-05-17 00:40:00|2739.4|2735.9|2739.5|2736|2740|2736.5|2736.7|2733.2|201
1621212300000|2021-05-17 00:45:00|2739.4|2735.9|2739.8|2736.3|2740.6|2737.7|2739|2735.5|245
1621212600000|2021-05-17 00:50:00|2739.9|2736.4|2738.4|2734.9|2740.6|2737.1|2738.3|2734.8|221
1621212900000|2021-05-17 00:55:00|2738.6|2735.1|2738.8|2735.3|2740.1|2737.2|2738.5|2735|275
1621213200000|2021-05-17 01:00:00|2738.9|2735.4|2751.8|2748.3|2752.1|2748.6|2736.7|2733.5|1022
1621213500000|2021-05-17 01:05:00|2751.6|2748.1|2758.8|2755.3|2760.2|2756.7|2750.6|2747.1|962
1621213800000|2021-05-17 01:10:00|2758.7|2755.2|2756.9|2754.9|2759.9|2757.3|2753.5|2751|688
1621214100000|2021-05-17 01:15:00|2757.5|2754|2756.9|2754.9|2758.9|2756.2|2754.8|2752|744
1621214400000|2021-05-17 01:20:00|2756.8|2754.8|2763|2759.5|2765.1|2761.6|2756.6|2753.8|625
1621214700000|2021-05-17 01:25:00|2763.3|2759.8|2759.3|2755.8|2765.7|2762.2|2757.7|2755.2|686
1621215000000|2021-05-17 01:30:00|2759.4|2755.9|2764.5|2762.5|2766.3|2763.3|2758.6|2755.9|796
1621215300000|2021-05-17 01:35:00|2764.4|2762.4|2762.6|2760.6|2767.6|2764.8|2761|2757.8|561
1621215600000|2021-05-17 01:40:00|2762.4|2760.4|2762.3|2758.8|2766|2763.2|2760.6|2757.5|599
1621215900000|2021-05-17 01:45:00|2762.1|2758.6|2760.5|2757|2764.9|2761.8|2760|2756.9|527
1621216200000|2021-05-17 01:50:00|2759.9|2757.9|2760.1|2756.6|2762.7|2760.1|2759|2756.2|545
1621216500000|2021-05-17 01:55:00|2760.2|2756.7|2761.9|2758.4|2762.1|2758.6|2759.3|2756.2|387
1621216800000|2021-05-17 02:00:00|2762|2758.5|2762.2|2758.7|2762.9|2759.6|2758.3|2755.3|535
1621217100000|2021-05-17 02:05:00|2762.3|2758.8|2758.7|2756.7|2762.3|2759.3|2758.3|2755.8|492
1621217400000|2021-05-17 02:10:00|2758.6|2756.6|2760|2756.5|2762.1|2759.4|2758.6|2755.9|445
1621217700000|2021-05-17 02:15:00|2760.1|2756.6|2760|2756.5|2760.1|2757.2|2758|2755.3|281
1621218000000|2021-05-17 02:20:00|2759.9|2756.4|2762.1|2758.6|2762.2|2759.3|2758.6|2755.7|274
1621218300000|2021-05-17 02:25:00|2762|2758.5|2760.8|2758.8|2762.3|2759.8|2760.8|2758.2|193
1621218600000|2021-05-17 02:30:00|2761.2|2759.2|2764.5|2761|2765.6|2762.9|2760.2|2757.7|443
1621218900000|2021-05-17 02:35:00|2764.3|2760.8|2766|2762.5|2767.4|2765|2763.7|2760.6|373
1621219200000|2021-05-17 02:40:00|2766.1|2762.6|2766.3|2762.8|2767.2|2764.6|2764.9|2761.6|384
1621219500000|2021-05-17 02:45:00|2766.4|2762.9|2764.6|2761.1|2766.7|2763.8|2764|2761.1|278
1621219800000|2021-05-17 02:50:00|2764.7|2761.2|2766.8|2763.3|2768.6|2765.8|2764.5|2761|424
1621220100000|2021-05-17 02:55:00|2766.7|2763.2|2765.2|2761.7|2767.1|2764|2763.3|2760.1|398
1621220400000|2021-05-17 03:00:00|2765.3|2761.8|2765.6|2762.1|2766.3|2763.7|2762.4|2759.1|443
1621220700000|2021-05-17 03:05:00|2765.5|2762|2767.7|2765.7|2768.9|2766.2|2764|2761.3|480
1621221000000|2021-05-17 03:10:00|2767.6|2765.6|2768.3|2764.8|2770.7|2768.3|2767.6|2764.7|511
1621221300000|2021-05-17 03:15:00|2768.2|2764.7|2769.1|2767.1|2770.5|2767.9|2765.5|2762.6|430
1621221600000|2021-05-17 03:20:00|2769.2|2767.2|2768.9|2765.4|2770.4|2767.7|2767.8|2764.6|331
1621221900000|2021-05-17 03:25:00|2769|2765.5|2769.3|2765.8|2770.5|2768|2767.9|2765.1|369
1621222200000|2021-05-17 03:30:00|2769.2|2765.7|2765.9|2762.4|2769.4|2766.7|2764.6|2762.2|353
1621222500000|2021-05-17 03:35:00|2765.8|2762.3|2765.8|2763.8|2766.4|2763.8|2765|2762.3|188
1621222800000|2021-05-17 03:40:00|2765.5|2763.5|2767.3|2763.8|2767.5|2764.8|2765.2|2762.3|169
1621223100000|2021-05-17 03:45:00|2767.4|2763.9|2764.9|2762.9|2767.4|2764.6|2764.9|2762.1|225
1621223400000|2021-05-17 03:50:00|2764.7|2762.7|2764.3|2760.8|2765.5|2762.7|2763.2|2760.3|151
1621223700000|2021-05-17 03:55:00|2763.7|2761.7|2763.7|2760.2|2764.9|2762|2762.6|2760.1|143
1621224000000|2021-05-17 04:00:00|2763.8|2760.3|2763.7|2761.7|2765.2|2762.9|2763.4|2760.2|230
1621224300000|2021-05-17 04:05:00|2763.9|2761.9|2764.7|2762.7|2765.8|2763.3|2763.8|2760.6|178
1621224600000|2021-05-17 04:10:00|2764.8|2762.8|2763.7|2761.7|2766|2763.7|2763.5|2761.4|130
1621224900000|2021-05-17 04:15:00|2763.6|2761.6|2765.9|2762.4|2765.9|2763.2|2763.6|2760.8|169
1621225200000|2021-05-17 04:20:00|2765.1|2763.1|2765.6|2762.1|2766.5|2763.6|2763.9|2761.4|202
1621225500000|2021-05-17 04:25:00|2765.5|2762|2765.7|2762.2|2765.9|2763|2764.1|2761.4|135
1621225800000|2021-05-17 04:30:00|2765.8|2762.3|2768.2|2764.7|2768.5|2765.8|2764.9|2762.3|209
1621226100000|2021-05-17 04:35:00|2768.3|2764.8|2766.4|2762.9|2768.3|2765.2|2765.7|2762.8|204
1621226400000|2021-05-17 04:40:00|2766.5|2763|2767.7|2764.2|2768.1|2765.6|2765.7|2762.8|191
1621226700000|2021-05-17 04:45:00|2767.6|2764.1|2768.5|2765|2768.8|2765.8|2767.2|2763.9|140
1621227000000|2021-05-17 04:50:00|2768.6|2765.1|2767.4|2763.9|2769.1|2766.3|2766.9|2763.9|150
1621227300000|2021-05-17 04:55:00|2767.3|2763.8|2764.7|2762.7|2767.4|2764.8|2764.2|2761.9|131
1621227600000|2021-05-17 05:00:00|2764.6|2762.6|2767.7|2764.2|2767.9|2765|2764.6|2762.2|224
1621227900000|2021-05-17 05:05:00|2767.8|2764.3|2769.2|2765.7|2769.9|2767|2767.2|2764.2|312
1621228200000|2021-05-17 05:10:00|2769.3|2765.8|2769.4|2765.9|2770.3|2767.6|2767.9|2765.4|205
1621228500000|2021-05-17 05:15:00|2769.3|2765.8|2767.6|2765.6|2770.3|2767.5|2767.5|2764.6|310
1621228800000|2021-05-17 05:20:00|2767.7|2765.7|2767.1|2765.1|2769.1|2766.6|2766.9|2764.2|177
1621229100000|2021-05-17 05:25:00|2767.2|2765.2|2767.7|2764.2|2768.9|2766.2|2766.4|2763.5|228
1621229400000|2021-05-17 05:30:00|2767.8|2764.3|2769.9|2766.4|2778.7|2776.2|2767.1|2764.3|957
1621229700000|2021-05-17 05:35:00|2770.3|2766.8|2773.4|2769.9|2773.7|2770.7|2769|2766.2|738
1621230000000|2021-05-17 05:40:00|2773.9|2770.4|2774.3|2770.8|2777.1|2774.1|2772.6|2769.8|421
1621230300000|2021-05-17 05:45:00|2774.2|2770.7|2770.2|2766.7|2775.3|2771.8|2770.1|2766.6|385
1621230600000|2021-05-17 05:50:00|2770.1|2766.6|2768.6|2765.1|2770.2|2767.1|2767.8|2764.3|430
1621230900000|2021-05-17 05:55:00|2768.5|2765|2761|2757.5|2768.5|2765.8|2760.1|2757.1|711
1621231200000|2021-05-17 06:00:00|2760.9|2757.4|2765.8|2762.3|2765.9|2763|2760.2|2757|484
1621231500000|2021-05-17 06:05:00|2766|2762.5|2768.2|2764.7|2768.6|2765.1|2764.1|2761.3|395
1621231800000|2021-05-17 06:10:00|2768.1|2764.6|2773.3|2769.8|2773.9|2770.4|2768.1|2764.6|526
1621232100000|2021-05-17 06:15:00|2773|2769.5|2771.2|2769.2|2773.8|2770.3|2770.3|2767.2|548
1621232400000|2021-05-17 06:20:00|2772.3|2768.8|2770.9|2767.4|2774|2771|2768.7|2765.6|423
1621232700000|2021-05-17 06:25:00|2771|2767.5|2769.1|2765.6|2772.1|2769.3|2768.7|2765.3|396
1621233000000|2021-05-17 06:30:00|2769.2|2765.7|2768.7|2765.2|2771.4|2768.5|2768.3|2764.8|504
1621233300000|2021-05-17 06:35:00|2768.6|2765.1|2770|2766.5|2772.8|2770|2767.5|2764.1|500
1621233600000|2021-05-17 06:40:00|2770.3|2766.8|2774.4|2770.9|2774.6|2771.1|2768.5|2765.2|473
1621233900000|2021-05-17 06:45:00|2774.3|2770.8|2777.2|2773.7|2778.3|2775.2|2772.2|2769|519
1621234200000|2021-05-17 06:50:00|2777.1|2773.6|2776.6|2773.1|2777.6|2774.7|2775|2772|467
1621234500000|2021-05-17 06:55:00|2776.7|2773.2|2771.7|2768.2|2776.8|2773.6|2769.6|2766.3|497
1621234800000|2021-05-17 07:00:00|2771.6|2768.1|2771.3|2769.3|2773.5|2770.9|2769.8|2766.9|518
1621235100000|2021-05-17 07:05:00|2771.2|2769.2|2774.1|2770.6|2774.1|2771.2|2770.5|2768|480
1621235400000|2021-05-17 07:10:00|2773.3|2771.3|2772.3|2768.8|2774.9|2772.4|2771|2767.9|417
1621235700000|2021-05-17 07:15:00|2772.5|2769|2769.9|2766.4|2773.3|2770.3|2768.9|2766|411
1621236000000|2021-05-17 07:20:00|2770|2766.5|2768.2|2764.7|2770.9|2767.5|2767.9|2764.4|481
1621236300000|2021-05-17 07:25:00|2768.4|2764.9|2769.7|2766.2|2770.1|2767.1|2767.8|2764.7|316
1621236600000|2021-05-17 07:30:00|2769.6|2766.1|2771.1|2767.6|2771.9|2769|2769.1|2765.7|338
1621236900000|2021-05-17 07:35:00|2771|2767.5|2770.4|2768.4|2772.8|2770.1|2769.5|2766.7|297
1621237200000|2021-05-17 07:40:00|2770.5|2768.5|2771.7|2768.2|2772.4|2769.6|2769.9|2767.2|239
1621237500000|2021-05-17 07:45:00|2771.8|2768.3|2770.6|2767.1|2771.8|2768.5|2767.7|2764.2|381
1621237800000|2021-05-17 07:50:00|2770.5|2767|2770.8|2768.8|2772.3|2769.4|2770.2|2766.7|383
1621238100000|2021-05-17 07:55:00|2770.9|2768.9|2772.4|2770.4|2773.2|2770.6|2770.2|2767.4|340
1621238400000|2021-05-17 08:00:00|2772.5|2770.5|2773.4|2771.4|2775.2|2772.6|2772.1|2769.1|380
1621238700000|2021-05-17 08:05:00|2773.5|2771.5|2772.2|2770.2|2774.1|2771.5|2772.2|2769.5|313
1621239000000|2021-05-17 08:10:00|2772|2770|2771.5|2769.5|2773.1|2770.5|2770.3|2767.4|329
1621239300000|2021-05-17 08:15:00|2771.6|2769.6|2772.4|2768.9|2772.9|2770.9|2771.4|2768.8|282
1621239600000|2021-05-17 08:20:00|2771.8|2769.8|2773.3|2771.3|2774.2|2771.6|2771.3|2769.1|244
1621239900000|2021-05-17 08:25:00|2773.4|2771.4|2771.8|2769.8|2773.8|2771.4|2771.2|2769.2|217
1621240200000|2021-05-17 08:30:00|2772|2770|2773.1|2771.1|2773.5|2771.5|2772|2770|184
1621240500000|2021-05-17 08:35:00|2773.2|2771.2|2774.1|2772.1|2774.7|2772.2|2771.7|2769.7|282
1621240800000|2021-05-17 08:40:00|2774|2772|2775|2773|2776.2|2773.4|2774|2771.8|271
1621241100000|2021-05-17 08:45:00|2775.1|2773.1|2776.6|2774.6|2777.5|2774.8|2774.1|2772|345
1621241400000|2021-05-17 08:50:00|2777|2775|2776.7|2774.7|2777.9|2775.5|2775.7|2773.3|330
1621241700000|2021-05-17 08:55:00|2776.6|2774.6|2774|2772|2777.8|2775.8|2774|2771.7|318
1621242000000|2021-05-17 09:00:00|2774.4|2772.4|2772.9|2770.9|2776.6|2774.1|2772.5|2770.5|388
1621242300000|2021-05-17 09:05:00|2773|2771|2771|2769|2773.1|2771.1|2770.7|2768.7|290
1621242600000|2021-05-17 09:10:00|2771.1|2769.1|2770.2|2766.7|2772.4|2769.9|2769.4|2766.6|279
1621242900000|2021-05-17 09:15:00|2770.1|2766.6|2765.3|2763.3|2770.4|2767.6|2765.3|2762.3|363
1621243200000|2021-05-17 09:20:00|2765.4|2763.4|2768.5|2766.5|2768.6|2766.6|2764.9|2762|323
1621243500000|2021-05-17 09:25:00|2768.4|2766.4|2768|2766|2769|2766.6|2766.7|2764.1|273
1621243800000|2021-05-17 09:30:00|2767.9|2765.9|2765.5|2763.5|2768.3|2765.9|2765.4|2762.6|373
1621244100000|2021-05-17 09:35:00|2765.4|2763.4|2763.4|2761.4|2767.1|2764.5|2763.4|2761.4|321
1621244400000|2021-05-17 09:40:00|2763.6|2761.6|2762.1|2758.6|2764.9|2762.4|2760.1|2757.9|351
1621244700000|2021-05-17 09:45:00|2762.4|2758.9|2761.4|2757.9|2765|2762.4|2761.1|2757.9|364
1621245000000|2021-05-17 09:50:00|2761.5|2758|2761.6|2758.1|2762|2759|2759.3|2756.5|304
1621245300000|2021-05-17 09:55:00|2761.7|2758.2|2762.9|2760.9|2764|2761|2760.3|2758|287
1621245600000|2021-05-17 10:00:00|2762.8|2760.8|2764.7|2762.7|2765.1|2762.8|2762.2|2759.7|278
1621245900000|2021-05-17 10:05:00|2764.6|2762.6|2765.7|2762.2|2766.1|2763.4|2764.1|2762.1|165
1621246200000|2021-05-17 10:10:00|2765.8|2762.3|2765.2|2761.7|2767.1|2764.4|2764.1|2761.2|285
1621246500000|2021-05-17 10:15:00|2765.1|2761.6|2762|2760|2765.1|2762.2|2761.4|2758.8|274
1621246800000|2021-05-17 10:20:00|2762.1|2760.1|2764.7|2761.2|2764.9|2762.3|2761.9|2759.3|285
1621247100000|2021-05-17 10:25:00|2763.8|2761.8|2765.8|2762.3|2766.4|2763.5|2763.4|2760.8|265
1621247400000|2021-05-17 10:30:00|2765.9|2762.4|2764.5|2762.5|2766.4|2763.8|2763.5|2761.2|241
1621247700000|2021-05-17 10:35:00|2764.4|2762.4|2762.9|2760.9|2764.5|2762.5|2762.6|2760.1|267
1621248000000|2021-05-17 10:40:00|2762.8|2760.8|2763.9|2760.4|2764.9|2762|2762.8|2760.2|244
1621248300000|2021-05-17 10:45:00|2764|2760.5|2764|2762|2764.8|2762.1|2762.6|2760.1|240
1621248600000|2021-05-17 10:50:00|2763.9|2761.9|2763.7|2761.7|2765.3|2762.4|2762.8|2760.2|245
1621248900000|2021-05-17 10:55:00|2763.8|2761.8|2762.6|2760.6|2765.3|2762.7|2762.6|2760.2|270
1621249200000|2021-05-17 11:00:00|2762.5|2760.5|2765.6|2763.6|2766.6|2764.2|2762.4|2760.1|262
1621249500000|2021-05-17 11:05:00|2765.5|2763.5|2766.1|2764.1|2766.8|2764.1|2764.5|2761.8|260
1621249800000|2021-05-17 11:10:00|2766|2764|2767.6|2764.1|2768.4|2765.5|2765.6|2762.8|232
1621250100000|2021-05-17 11:15:00|2767.7|2764.2|2768.2|2766.2|2769.8|2767|2765.9|2762.7|284
1621250400000|2021-05-17 11:20:00|2768.1|2766.1|2767.2|2763.7|2769.8|2766.7|2766.8|2763.5|235
1621250700000|2021-05-17 11:25:00|2767.3|2763.8|2763.9|2760.4|2767.3|2763.8|2762|2760|324
1621251000000|2021-05-17 11:30:00|2763.2|2761.2|2760.4|2756.9|2765.2|2761.7|2759.6|2756.8|350
1621251300000|2021-05-17 11:35:00|2760.5|2757|2761|2759|2762.2|2759.6|2758.3|2755.6|386
1621251600000|2021-05-17 11:40:00|2760.9|2758.9|2761.1|2759.1|2761.9|2759.2|2760.1|2757.5|236
1621251900000|2021-05-17 11:45:00|2761|2759|2761|2759|2762.7|2760.7|2760|2758|329
1621252200000|2021-05-17 11:50:00|2761.1|2759.1|2759.9|2757.9|2761.1|2759.1|2759.8|2757.8|300
1621252500000|2021-05-17 11:55:00|2760|2758|2761.2|2759.2|2761.8|2759.8|2758.3|2755|439
1621252800000|2021-05-17 12:00:00|2761.3|2759.3|2758.7|2756.7|2762.7|2760.2|2758.1|2756.1|540
1621253100000|2021-05-17 12:05:00|2758.8|2756.8|2758.6|2756.6|2760.9|2758.9|2757.9|2755.8|413
1621253400000|2021-05-17 12:10:00|2758.7|2756.7|2756.8|2754.8|2758.9|2756.9|2756.7|2754.4|308
1621253700000|2021-05-17 12:15:00|2756.9|2754.9|2758.3|2756.3|2759|2757|2754.8|2752.8|484
1621254000000|2021-05-17 12:20:00|2758.6|2756.6|2762.3|2760.3|2765|2762.6|2758.6|2756.6|550
1621254300000|2021-05-17 12:25:00|2763|2761|2757.1|2753.6|2763.1|2761.1|2754.1|2752|561
1621254600000|2021-05-17 12:30:00|2757.2|2753.7|2757.6|2755.6|2758.9|2756.4|2755.9|2752.4|576
1621254900000|2021-05-17 12:35:00|2757.4|2755.4|2760.3|2758.3|2761.5|2759.1|2757.2|2755.2|545
1621255200000|2021-05-17 12:40:00|2760.2|2758.2|2761.2|2759.2|2762.2|2759.7|2758.5|2756.5|411
1621255500000|2021-05-17 12:45:00|2761.1|2759.1|2755.5|2753.5|2761.4|2759.3|2752.9|2750.9|637
1621255800000|2021-05-17 12:50:00|2755.4|2753.4|2754.2|2752.2|2757.3|2755.3|2753.4|2751.4|660
1621256100000|2021-05-17 12:55:00|2754.3|2752.3|2751.4|2749.4|2754.3|2752.3|2750.6|2748.6|689
1621256400000|2021-05-17 13:00:00|2751|2749|2747.2|2745.2|2755.1|2752.6|2746.3|2743.2|1093
1621256700000|2021-05-17 13:05:00|2746.9|2744.9|2754.4|2752.4|2754.4|2752.4|2744.8|2742.8|823
1621257000000|2021-05-17 13:10:00|2754.2|2752.2|2756.1|2754.1|2756.3|2754.3|2749.5|2747.5|759
1621257300000|2021-05-17 13:15:00|2756|2754|2757|2753.5|2757|2754.1|2753.1|2750.3|571
1621257600000|2021-05-17 13:20:00|2756.3|2754.3|2757.3|2755.3|2759.4|2756.5|2754.8|2752.2|668
1621257900000|2021-05-17 13:25:00|2757|2755|2755.4|2753.4|2758.9|2756.4|2754.8|2752.2|655
1621258200000|2021-05-17 13:30:00|2755.9|2753.9|2760|2758|2760|2758|2755.3|2752.9|1036
1621258500000|2021-05-17 13:35:00|2760.2|2758.2|2765|2763|2766|2764|2759.9|2757.9|868
1621258800000|2021-05-17 13:40:00|2765.4|2763.4|2760.9|2758.9|2768.2|2765.8|2759.5|2757.5|931
1621259100000|2021-05-17 13:45:00|2760.7|2758.7|2762.9|2760.9|2764.5|2762.5|2760|2758|730
1621259400000|2021-05-17 13:50:00|2763|2761|2761.2|2759.2|2769.1|2766.5|2760|2758|981
1621259700000|2021-05-17 13:55:00|2761.1|2759.1|2760.9|2757.4|2763.9|2761.9|2758.8|2756|704
1621260000000|2021-05-17 14:00:00|2761|2757.5|2756.7|2754.7|2761.3|2759|2756|2753.7|868
1621260300000|2021-05-17 14:05:00|2757.6|2754.1|2758.7|2756.7|2761.5|2759.2|2756.2|2753.8|969
1621260600000|2021-05-17 14:10:00|2758.6|2756.6|2764.2|2762.2|2766.5|2764.5|2757.7|2755.7|862
1621260900000|2021-05-17 14:15:00|2764.1|2762.1|2772.6|2770.6|2774|2772|2763.4|2761.2|917
1621261200000|2021-05-17 14:20:00|2772.4|2770.4|2776|2774|2779.1|2777.1|2772.4|2770.2|943
1621261500000|2021-05-17 14:25:00|2776.3|2774.3|2776.5|2774.5|2781.1|2778.9|2775.6|2773.6|1018
1621261800000|2021-05-17 14:30:00|2776.4|2774.4|2774.6|2772.6|2779.4|2777.1|2772.7|2770.7|1173
1621262100000|2021-05-17 14:35:00|2774.4|2772.4|2785.4|2783.4|2787.2|2785.2|2774.4|2772.4|1226
1621262400000|2021-05-17 14:40:00|2785.5|2783.5|2784.7|2782.7|2789.2|2786.3|2782.2|2780.2|1088
1621262700000|2021-05-17 14:45:00|2784.8|2782.8|2793.9|2790.4|2795.3|2793.1|2784.3|2782.3|1008
1621263000000|2021-05-17 14:50:00|2794.3|2790.8|2797.7|2794.2|2799.5|2797.1|2791.7|2788.9|1247
1621263300000|2021-05-17 14:55:00|2797.5|2794|2802.2|2798.7|2803.1|2800.7|2795.8|2792.7|973
1621263600000|2021-05-17 15:00:00|2802.3|2798.8|2804.2|2802.2|2806.2|2803.8|2800.8|2798.5|938
1621263900000|2021-05-17 15:05:00|2804.3|2802.3|2801.4|2799.4|2810|2807.4|2801.2|2798.1|993
1621264200000|2021-05-17 15:10:00|2801.5|2799.5|2803.1|2799.6|2803.7|2801.2|2799|2796.4|917
1621264500000|2021-05-17 15:15:00|2802.9|2799.4|2804|2802|2809.1|2806.3|2801.4|2797.9|919
1621264800000|2021-05-17 15:20:00|2803.9|2801.9|2809.2|2807.2|2809.8|2807.8|2802.6|2800.1|904
1621265100000|2021-05-17 15:25:00|2809.4|2807.4|2809.6|2807.6|2811.6|2809.3|2807.1|2805.1|592
1621265400000|2021-05-17 15:30:00|2809.7|2807.7|2810.4|2808.4|2811.7|2809.7|2806|2803.7|776
1621265700000|2021-05-17 15:35:00|2810.5|2808.5|2808.3|2806.3|2812.1|2810.1|2807.6|2805.6|703
1621266000000|2021-05-17 15:40:00|2808.4|2806.4|2816.3|2814.3|2816.9|2814.9|2808.4|2806.4|806
1621266300000|2021-05-17 15:45:00|2815.3|2813.3|2816.3|2814.3|2817.4|2815.4|2813.8|2811.8|805
1621266600000|2021-05-17 15:50:00|2816.2|2814.2|2816.2|2814.2|2819.5|2816.9|2815.1|2812.4|805
1621266900000|2021-05-17 15:55:00|2816.1|2814.1|2817.5|2815.5|2819.4|2817.3|2814.9|2812.6|774
1621267200000|2021-05-17 16:00:00|2817.6|2815.6|2815.5|2813.5|2820.3|2818.3|2814.4|2812.4|734
1621267500000|2021-05-17 16:05:00|2815.4|2813.4|2814.2|2812.2|2816.2|2814.2|2812.8|2810.8|682
1621267800000|2021-05-17 16:10:00|2814.1|2812.1|2811.4|2809.4|2814.4|2812.4|2811.4|2809.4|646
1621268100000|2021-05-17 16:15:00|2811.5|2809.5|2814.6|2812.6|2815.9|2813.9|2809.3|2807.3|614
1621268400000|2021-05-17 16:20:00|2814.5|2812.5|2817.7|2815.7|2817.9|2815.9|2813.5|2811.5|511
1621268700000|2021-05-17 16:25:00|2817.8|2815.8|2816.9|2814.9|2818.8|2816.8|2816.4|2814.4|477
1621269000000|2021-05-17 16:30:00|2817.3|2815.3|2815|2813|2818.5|2816.5|2814.8|2812.8|464
1621269300000|2021-05-17 16:35:00|2815.1|2813.1|2819.6|2817.6|2819.7|2817.7|2815.1|2813.1|474
1621269600000|2021-05-17 16:40:00|2819.7|2817.7|2818.7|2816.7|2820.7|2818.7|2817.1|2815.1|581
1621269900000|2021-05-17 16:45:00|2818.8|2816.8|2819|2817|2820.1|2818.1|2818.2|2816.2|456
1621270200000|2021-05-17 16:50:00|2819.1|2817.1|2821.4|2819.4|2822.4|2820.4|2819|2817|413
1621270500000|2021-05-17 16:55:00|2821.3|2819.3|2820.5|2818.5|2822.2|2820.2|2819.6|2817.6|417
1621270800000|2021-05-17 17:00:00|2820.4|2818.4|2819|2817|2821.5|2819.5|2818.9|2816.9|433
1621271100000|2021-05-17 17:05:00|2818.9|2816.9|2818.3|2816.3|2819.9|2817.5|2817.4|2815.4|334
1621271400000|2021-05-17 17:10:00|2818.2|2816.2|2817|2815|2819.1|2817.1|2816.3|2814.3|306
1621271700000|2021-05-17 17:15:00|2816.9|2814.9|2810.9|2808.9|2817|2815|2810.4|2807.8|439
1621272000000|2021-05-17 17:20:00|2811|2809|2814.8|2812.8|2815.8|2813.8|2810.9|2808.9|492
1621272300000|2021-05-17 17:25:00|2814.7|2812.7|2815.1|2813.1|2815.9|2813.5|2813.6|2811.3|360
1621272600000|2021-05-17 17:30:00|2814.6|2812.6|2816|2814|2816.8|2814.2|2814.3|2811.7|421
1621272900000|2021-05-17 17:35:00|2816.1|2814.1|2816.6|2814.6|2818.3|2816.3|2816|2814|358
1621273200000|2021-05-17 17:40:00|2816.7|2814.7|2814.2|2812.2|2817|2815|2813.3|2810.9|394
1621273500000|2021-05-17 17:45:00|2814.3|2812.3|2817.7|2815.7|2818.6|2816.2|2813.9|2811.9|438
1621273800000|2021-05-17 17:50:00|2817.6|2815.6|2818.7|2816.7|2819|2817|2817|2815|475
1621274100000|2021-05-17 17:55:00|2818.5|2816.5|2821.4|2819.4|2821.7|2819.7|2818|2815.8|431
1621274400000|2021-05-17 18:00:00|2821.3|2819.3|2826.9|2824.9|2827.2|2825.2|2821.1|2819.1|476
1621274700000|2021-05-17 18:05:00|2826.8|2824.8|2829.4|2827.4|2829.9|2827.9|2826.4|2824.4|484
1621275000000|2021-05-17 18:10:00|2829.5|2827.5|2826.9|2824.9|2829.9|2827.9|2826.3|2824.3|374
1621275300000|2021-05-17 18:15:00|2827.1|2825.1|2823.4|2821.4|2827.4|2825.1|2823.2|2821.2|398
1621275600000|2021-05-17 18:20:00|2823.3|2821.3|2821.1|2817.6|2825.8|2823.8|2820.7|2817.2|466
1621275900000|2021-05-17 18:25:00|2821.4|2817.9|2815.3|2813.3|2821.9|2819.1|2814.7|2812|544
1621276200000|2021-05-17 18:30:00|2815.1|2813.1|2818.3|2816.3|2819.2|2817.2|2814.6|2811.9|313
1621276500000|2021-05-17 18:35:00|2818|2816|2817.5|2815.5|2818.8|2816.2|2817.3|2814.7|188
1621276800000|2021-05-17 18:40:00|2817.6|2815.6|2817.5|2815.5|2818.9|2816.1|2816.4|2814.4|270
1621277100000|2021-05-17 18:45:00|2817.4|2815.4|2816.9|2814.9|2818.6|2815.7|2815.8|2813.8|254
1621277400000|2021-05-17 18:50:00|2816.8|2814.8|2818|2816|2818.3|2816.3|2816.4|2814.3|160
1621277700000|2021-05-17 18:55:00|2817.9|2815.9|2818|2816|2818.6|2816.6|2816.3|2813.9|263
1621278000000|2021-05-17 19:00:00|2817.9|2815.9|2819.7|2817.7|2820.5|2818.5|2817.8|2815.3|284
1621278300000|2021-05-17 19:05:00|2819.9|2817.9|2819.2|2817.2|2822.7|2820.7|2818.7|2816.7|279
1621278600000|2021-05-17 19:10:00|2819.1|2817.1|2819.4|2817.4|2820.9|2818.5|2818.9|2816.9|202
1621278900000|2021-05-17 19:15:00|2819.5|2817.5|2822.6|2820.6|2823|2821|2819|2817|309
1621279200000|2021-05-17 19:20:00|2822.7|2820.7|2821.8|2819.8|2824.1|2822.1|2821.4|2818.9|264
1621279500000|2021-05-17 19:25:00|2821.9|2819.9|2823.5|2820|2823.6|2821.1|2820.9|2818.9|248
1621279800000|2021-05-17 19:30:00|2822.9|2820.9|2822.1|2820.1|2823.8|2821|2820|2818|260
1621280100000|2021-05-17 19:35:00|2822.2|2820.2|2822.8|2820.8|2823|2821|2820.8|2818.8|221
1621280400000|2021-05-17 19:40:00|2822.9|2820.9|2821.7|2819.7|2823.9|2821.9|2820.2|2818.2|253
1621280700000|2021-05-17 19:45:00|2821.4|2819.4|2819.9|2817.9|2821.7|2819.7|2819.7|2817.7|260
1621281000000|2021-05-17 19:50:00|2820.1|2818.1|2820.1|2818.1|2820.8|2818.8|2819.2|2817.2|286
1621281300000|2021-05-17 19:55:00|2820.2|2818.2|2822.7|2820.7|2823.2|2821.2|2819.6|2817.2|418
1621281600000|2021-05-17 20:00:00|2822.6|2820.6|2821.2|2817.7|2822.7|2820.6|2820.4|2817.1|243
1621281900000|2021-05-17 20:05:00|2821.5|2818|2820.4|2816.9|2821.5|2818.3|2820|2816.5|127
1621282200000|2021-05-17 20:10:00|2820.5|2817|2819.9|2816.4|2820.6|2817.1|2818.6|2815.8|174
1621282500000|2021-05-17 20:15:00|2819.8|2816.3|2820.4|2816.9|2820.9|2817.4|2819.8|2816.3|79
1621282800000|2021-05-17 20:20:00|2820.3|2816.8|2818.9|2815.4|2820.6|2817.1|2818.1|2815.3|93
1621283100000|2021-05-17 20:25:00|2819|2815.5|2818|2814.5|2819.4|2815.9|2817.9|2814.4|88
1621283400000|2021-05-17 20:30:00|2817.9|2814.4|2818.9|2815.4|2819.5|2816|2817.9|2814.4|100
1621283700000|2021-05-17 20:35:00|2819|2815.5|2818.7|2815.2|2819.6|2816.3|2818.1|2815|100
1621284000000|2021-05-17 20:40:00|2818.8|2815.3|2819.2|2815.7|2819.9|2816.4|2818.4|2815.1|121
1621284300000|2021-05-17 20:45:00|2819|2815.5|2819.2|2815.7|2819.8|2816.3|2818.9|2815.4|108
1621284600000|2021-05-17 20:50:00|2819.1|2815.6|2819.9|2816.4|2820|2816.5|2818|2814.5|127
1621284900000|2021-05-17 20:55:00|2819.6|2816.1|2818.8|2815.3|2819.9|2816.4|2818.6|2815.1|125
1621288800000|2021-05-17 22:00:00|2822.8|2819.3|2822.8|2819.3|2824.3|2820.8|2820.6|2817.1|276
1621289100000|2021-05-17 22:05:00|2822.9|2819.4|2822.2|2818.7|2823.9|2820.4|2821.7|2818.2|168
1621289400000|2021-05-17 22:10:00|2822.3|2818.8|2820|2816.5|2822.3|2818.8|2819.8|2816.3|117
1621289700000|2021-05-17 22:15:00|2820.3|2816.8|2819.8|2816.3|2820.7|2817.2|2819|2815.5|101
1621290000000|2021-05-17 22:20:00|2819.9|2816.4|2819.3|2815.8|2820.3|2816.8|2818.3|2814.8|126
1621290300000|2021-05-17 22:25:00|2819.4|2815.9|2818.4|2814.9|2819.5|2816|2817.9|2814.4|85
1621290600000|2021-05-17 22:30:00|2817.7|2814.2|2818.3|2814.8|2818.4|2814.9|2817.5|2814|90
1621290900000|2021-05-17 22:35:00|2818.4|2814.9|2817.1|2813.6|2818.5|2815|2817|2813.5|97
1621291200000|2021-05-17 22:40:00|2816.8|2813.3|2816.2|2812.7|2817.4|2813.9|2816.1|2812.6|83
1621291500000|2021-05-17 22:45:00|2816.3|2812.8|2815.6|2812.1|2816.8|2813.3|2815.6|2812.1|112
1621291800000|2021-05-17 22:50:00|2815.7|2812.2|2816.6|2813.1|2818|2814.5|2815.6|2812.1|140
1621292100000|2021-05-17 22:55:00|2816.7|2813.2|2817.1|2813.6|2818.1|2814.6|2816.7|2813.2|116
1621292400000|2021-05-17 23:00:00|2817.8|2814.3|2815.9|2812.4|2817.8|2814.3|2814.9|2811.6|196
1621292700000|2021-05-17 23:05:00|2816|2812.5|2816|2812.5|2816.9|2814|2815.5|2812.2|102
1621293000000|2021-05-17 23:10:00|2815.9|2812.4|2817.4|2813.9|2817.6|2814.1|2815.3|2811.8|115
1621293300000|2021-05-17 23:15:00|2817.5|2814|2820.9|2817.4|2821.2|2817.7|2816.8|2813.3|111
1621293600000|2021-05-17 23:20:00|2820.6|2817.1|2820.8|2817.3|2820.9|2817.4|2819.8|2816.3|107
1621293900000|2021-05-17 23:25:00|2820.6|2817.1|2821.6|2818.1|2822|2818.7|2819.9|2816.8|153
1621294200000|2021-05-17 23:30:00|2821.3|2817.8|2823.1|2819.6|2823.3|2820.2|2820.5|2817.3|150
1621294500000|2021-05-17 23:35:00|2823|2819.5|2824.6|2821.1|2824.7|2821.2|2823|2819.5|97
1621294800000|2021-05-17 23:40:00|2824.7|2821.2|2826.5|2823|2826.6|2823.1|2824|2820.5|107
1621295100000|2021-05-17 23:45:00|2826.4|2822.9|2826.3|2822.8|2827.3|2823.8|2825.8|2822.3|193
1621295400000|2021-05-17 23:50:00|2826.1|2822.6|2825.8|2822.3|2826.7|2823.2|2824.3|2820.8|185
1621295700000|2021-05-17 23:55:00|2825.9|2822.4|2827.5|2824|2828|2824.5|2825.7|2822.2|198
1621296000000|2021-05-18 00:00:00|2827.4|2823.9|2823|2819.5|2827.4|2823.9|2822.1|2818.6|329
1621296300000|2021-05-18 00:05:00|2822.9|2819.4|2823.2|2819.7|2823.9|2820.4|2821.8|2818.3|212
1621296600000|2021-05-18 00:10:00|2823.1|2819.6|2824.8|2821.3|2826.4|2822.9|2822.6|2819.1|220
1621296900000|2021-05-18 00:15:00|2824.7|2821.2|2825.6|2822.1|2826.4|2822.9|2824.2|2820.7|248
1621297200000|2021-05-18 00:20:00|2825.7|2822.2|2826.6|2823.1|2826.8|2823.3|2825.3|2821.8|162
1621297500000|2021-05-18 00:25:00|2826.5|2823|2824.3|2820.8|2826.5|2823|2824.2|2820.7|147
1621297800000|2021-05-18 00:30:00|2824.4|2820.9|2826.5|2823|2826.7|2823.2|2824.2|2820.7|198
1621298100000|2021-05-18 00:35:00|2826.6|2823.1|2826.1|2822.6|2827.7|2824.2|2826|2822.5|184
1621298400000|2021-05-18 00:40:00|2826|2822.5|2828|2824.5|2829.2|2825.7|2825.5|2822|254
1621298700000|2021-05-18 00:45:00|2828.1|2824.6|2825.1|2821.6|2828.5|2825|2824.9|2821.4|252
1621299000000|2021-05-18 00:50:00|2825|2821.5|2826.4|2822.9|2827.5|2824|2825|2821.5|245
1621299300000|2021-05-18 00:55:00|2826|2822.5|2826.1|2822.6|2826.6|2823.1|2823.3|2819.8|364
1621299600000|2021-05-18 01:00:00|2826.3|2822.8|2831.6|2828.1|2836.9|2834.3|2826.2|2822.7|1263
1621299900000|2021-05-18 01:05:00|2831.5|2828|2828.4|2824.9|2832.6|2829.1|2825.6|2822.1|866
1621300200000|2021-05-18 01:10:00|2828.5|2825|2828.9|2825.4|2832.9|2829.4|2827.5|2824|801
1621300500000|2021-05-18 01:15:00|2829.1|2825.6|2831.4|2827.9|2832.3|2828.8|2828.3|2824.8|663
1621300800000|2021-05-18 01:20:00|2831.3|2827.8|2837.8|2834.3|2838|2834.5|2831|2827.5|516
1621301100000|2021-05-18 01:25:00|2837.9|2834.4|2851|2847.5|2851.4|2847.9|2837.7|2834.2|940
1621301400000|2021-05-18 01:30:00|2850.8|2847.3|2855.7|2852.2|2857.7|2854.2|2848.7|2845.2|993
1621301700000|2021-05-18 01:35:00|2855.9|2852.4|2849.9|2846.4|2856|2852.5|2848.3|2844.8|795
1621302000000|2021-05-18 01:40:00|2850|2846.5|2852.8|2849.3|2853.2|2849.7|2847.7|2844.2|651
1621302300000|2021-05-18 01:45:00|2852.9|2849.4|2873.4|2869.9|2877|2873.5|2852|2848.5|1005
1621302600000|2021-05-18 01:50:00|2873.1|2869.6|2861.7|2858.2|2876.4|2872.9|2861.7|2858.2|921
1621302900000|2021-05-18 01:55:00|2861.8|2858.3|2861.3|2857.8|2866.5|2863|2860.5|2857|688
1621303200000|2021-05-18 02:00:00|2861.1|2857.6|2867.5|2864|2867.7|2864.2|2859.3|2855.8|815
1621303500000|2021-05-18 02:05:00|2867.8|2864.3|2863.2|2859.7|2868.9|2865.4|2859.7|2856.2|703
1621303800000|2021-05-18 02:10:00|2863.7|2860.2|2859.8|2856.3|2864|2860.5|2857.8|2854.3|567
1621304100000|2021-05-18 02:15:00|2859.7|2856.2|2854|2850.5|2859.8|2856.3|2853.9|2850.4|460
1621304400000|2021-05-18 02:20:00|2854.2|2850.7|2854.9|2851.4|2858.1|2854.6|2853.8|2850.3|427
1621304700000|2021-05-18 02:25:00|2854.8|2851.3|2853.8|2850.3|2856.3|2853.5|2853.4|2849.9|403
1621305000000|2021-05-18 02:30:00|2853.7|2850.2|2849.7|2846.2|2856.7|2853.2|2849.3|2845.8|639
1621305300000|2021-05-18 02:35:00|2849.8|2846.3|2848.6|2845.1|2851.6|2848.1|2847.6|2844.1|706
1621305600000|2021-05-18 02:40:00|2848.7|2845.2|2854|2850.5|2854.8|2851.3|2848.6|2845.1|592
1621305900000|2021-05-18 02:45:00|2853.9|2850.4|2850.7|2847.2|2854.1|2850.6|2849.1|2845.6|568
1621306200000|2021-05-18 02:50:00|2850.8|2847.3|2843|2839.5|2850.8|2847.3|2839.1|2835.6|775
1621306500000|2021-05-18 02:55:00|2843.7|2840.2|2842.2|2838.7|2846.1|2842.6|2840|2836.5|658
1621306800000|2021-05-18 03:00:00|2841.9|2838.4|2843.1|2839.6|2844.8|2841.3|2839.7|2836.2|555
1621307100000|2021-05-18 03:05:00|2843|2839.5|2842.5|2839|2843.6|2840.1|2840.6|2837.1|528
1621307400000|2021-05-18 03:10:00|2842.7|2839.2|2843.6|2840.1|2844.6|2841.1|2841.7|2838.2|522
1621307700000|2021-05-18 03:15:00|2843.3|2839.8|2849.5|2846|2850|2846.5|2842.8|2839.8|488
1621308000000|2021-05-18 03:20:00|2849.6|2846.1|2852.8|2849.3|2853.2|2849.7|2848.7|2845.2|471
1621308300000|2021-05-18 03:25:00|2852.9|2849.4|2851.4|2847.9|2853.1|2849.6|2848.4|2844.9|396
1621308600000|2021-05-18 03:30:00|2851.5|2848|2851.9|2848.4|2853|2849.5|2849.6|2846.1|260
1621308900000|2021-05-18 03:35:00|2852|2848.5|2850.4|2846.9|2852.9|2849.4|2849.9|2846.4|312
1621309200000|2021-05-18 03:40:00|2850.7|2847.2|2849.8|2846.3|2851.3|2847.8|2849|2845.5|288
1621309500000|2021-05-18 03:45:00|2850|2846.5|2848.5|2845|2850|2846.5|2846.7|2843.2|255
1621309800000|2021-05-18 03:50:00|2848.6|2845.1|2848.9|2845.4|2849.7|2846.2|2848.2|2844.7|168
1621310100000|2021-05-18 03:55:00|2848.7|2845.2|2848.4|2844.9|2849.1|2845.6|2848.2|2844.7|119
1621310400000|2021-05-18 04:00:00|2848.5|2845|2848.1|2844.6|2849.1|2845.6|2847.6|2844.1|199
1621310700000|2021-05-18 04:05:00|2848.2|2844.7|2848.5|2845|2848.8|2845.3|2847.7|2844.2|146
1621311000000|2021-05-18 04:10:00|2848.4|2844.9|2846.8|2843.3|2849|2845.5|2846.6|2843.1|160
1621311300000|2021-05-18 04:15:00|2846.9|2843.4|2846.6|2843.1|2847.2|2843.7|2846.3|2842.8|128
1621311600000|2021-05-18 04:20:00|2846.7|2843.2|2846.4|2842.9|2847.1|2843.6|2846.3|2842.8|99
1621311900000|2021-05-18 04:25:00|2846.5|2843|2848.3|2844.8|2849.9|2846.4|2846.2|2842.7|162
1621312200000|2021-05-18 04:30:00|2848.2|2844.7|2849.5|2846|2850.5|2847|2848.2|2844.7|212
1621312500000|2021-05-18 04:35:00|2849.3|2845.8|2848.6|2845.1|2849.3|2845.8|2846.7|2843.2|255
1621312800000|2021-05-18 04:40:00|2848.7|2845.2|2848.9|2845.4|2849.2|2845.7|2845.6|2842.8|290
1621313100000|2021-05-18 04:45:00|2849|2845.5|2850.1|2846.6|2850.3|2846.8|2848.7|2845.2|227
1621313400000|2021-05-18 04:50:00|2850|2846.5|2851.2|2847.7|2853.2|2849.7|2849.8|2846.3|251
1621313700000|2021-05-18 04:55:00|2851.3|2847.8|2850.5|2847|2852.8|2849.3|2849.6|2846.1|276
1621314000000|2021-05-18 05:00:00|2850.4|2846.9|2850.3|2846.8|2851.2|2847.7|2850.1|2846.6|248
1621314300000|2021-05-18 05:05:00|2850.5|2847|2851.5|2848|2852.1|2848.6|2849.8|2846.3|173
1621314600000|2021-05-18 05:10:00|2851.6|2848.1|2853.6|2850.1|2854|2850.5|2851|2847.5|282
1621314900000|2021-05-18 05:15:00|2853.5|2850|2851|2847.5|2854|2850.5|2850.8|2847.4|267
1621315200000|2021-05-18 05:20:00|2851.1|2847.6|2852.7|2849.2|2853.3|2849.8|2850.9|2847.4|277
1621315500000|2021-05-18 05:25:00|2852.9|2849.4|2855.6|2852.1|2856.2|2852.7|2851.6|2848.7|285
1621315800000|2021-05-18 05:30:00|2855.7|2852.2|2855.4|2851.9|2860.7|2857.2|2854|2850.5|745
1621316100000|2021-05-18 05:35:00|2855.3|2851.8|2854.1|2850.6|2858.6|2855.1|2852.9|2849.4|607
1621316400000|2021-05-18 05:40:00|2854.2|2850.7|2852.8|2849.3|2856.1|2852.6|2852.3|2848.8|488
1621316700000|2021-05-18 05:45:00|2852.7|2849.2|2852.4|2848.9|2852.9|2849.4|2850.6|2847.1|410
1621317000000|2021-05-18 05:50:00|2852.3|2848.8|2851.7|2848.2|2852.5|2849|2850.4|2846.9|343
1621317300000|2021-05-18 05:55:00|2851.8|2848.3|2853.8|2850.3|2854.3|2850.8|2850.5|2847|413
1621317600000|2021-05-18 06:00:00|2853.9|2850.4|2854|2850.5|2855.2|2851.7|2850.5|2847|474
1621317900000|2021-05-18 06:05:00|2853.9|2850.4|2846.7|2843.2|2854|2850.5|2846.1|2842.6|502
1621318200000|2021-05-18 06:10:00|2847|2843.5|2851.3|2847.8|2851.8|2848.3|2845.5|2842|636
1621318500000|2021-05-18 06:15:00|2851.2|2847.7|2854.5|2851|2856.8|2853.3|2850.9|2847.4|545
1621318800000|2021-05-18 06:20:00|2854.6|2851.1|2857.7|2854.2|2858|2854.5|2849.2|2845.7|572
1621319100000|2021-05-18 06:25:00|2857.6|2854.1|2858.9|2855.4|2861|2857.5|2857.1|2853.6|681
1621319400000|2021-05-18 06:30:00|2858.8|2855.3|2856.2|2852.7|2860.9|2857.4|2855.4|2851.9|679
1621319700000|2021-05-18 06:35:00|2856|2852.5|2854.4|2850.9|2857.7|2854.2|2853.5|2850|420
1621320000000|2021-05-18 06:40:00|2854.5|2851|2854.7|2851.2|2858|2854.5|2854.1|2850.6|457
1621320300000|2021-05-18 06:45:00|2854.8|2851.3|2857.4|2853.9|2859.6|2856.1|2853.6|2850.1|538
1621320600000|2021-05-18 06:50:00|2857.5|2854|2860.2|2856.7|2861.9|2858.4|2856.6|2853.1|600
1621320900000|2021-05-18 06:55:00|2860.4|2856.9|2855.5|2852|2860.5|2857|2854.6|2851.2|648
1621321200000|2021-05-18 07:00:00|2855.7|2852.2|2853.7|2850.2|2856.4|2852.9|2853.2|2849.7|458
1621321500000|2021-05-18 07:05:00|2853.6|2850.1|2857.4|2853.9|2857.7|2854.2|2852.5|2849|430
1621321800000|2021-05-18 07:10:00|2857.3|2853.8|2857.2|2853.7|2857.9|2854.4|2855|2851.5|446
1621322100000|2021-05-18 07:15:00|2857.3|2853.8|2856.7|2853.2|2858.1|2854.6|2855.3|2852.3|366
1621322400000|2021-05-18 07:20:00|2856.6|2853.1|2855.2|2851.7|2858.5|2855|2855.2|2851.7|380
1621322700000|2021-05-18 07:25:00|2855.4|2851.9|2855.6|2852.1|2856.7|2853.2|2854.7|2851.2|333
1621323000000|2021-05-18 07:30:00|2855.7|2852.2|2855.5|2852|2856.8|2853.3|2853.2|2849.7|443
1621323300000|2021-05-18 07:35:00|2855.7|2852.2|2854.6|2851.1|2856.4|2852.9|2854.2|2850.7|339
1621323600000|2021-05-18 07:40:00|2854.7|2851.2|2850.6|2847.1|2855.1|2851.6|2849.8|2846.3|411
1621323900000|2021-05-18 07:45:00|2849.9|2847.9|2852.8|2849.3|2853.2|2849.7|2849.2|2845.7|371
1621324200000|2021-05-18 07:50:00|2853|2849.5|2851.7|2848.2|2854.1|2851.3|2851.7|2848.2|346
1621324500000|2021-05-18 07:55:00|2851.9|2848.4|2852|2850|2853.2|2850.3|2850.6|2847.6|424
1621324800000|2021-05-18 08:00:00|2852.7|2849.2|2855|2851.5|2855.2|2851.9|2850.4|2847.2|469
1621325100000|2021-05-18 08:05:00|2855.1|2851.6|2850.2|2846.7|2855.4|2852.8|2850.1|2846.6|411
1621325400000|2021-05-18 08:10:00|2850|2846.5|2850.2|2846.7|2850.6|2847.1|2846.1|2843.1|505
1621325700000|2021-05-18 08:15:00|2850.3|2846.8|2852.6|2849.1|2854.5|2851|2849.9|2846.4|398
1621326000000|2021-05-18 08:20:00|2852.4|2848.9|2852.2|2848.7|2852.5|2849.8|2850.3|2846.8|448
1621326300000|2021-05-18 08:25:00|2851.4|2849.4|2850.3|2846.8|2852.5|2849.7|2849.3|2845.9|431
1621326600000|2021-05-18 08:30:00|2850.4|2846.9|2852.1|2848.6|2853.3|2850.2|2849.5|2846.6|591
1621326900000|2021-05-18 08:35:00|2852|2848.5|2849.8|2846.3|2852.2|2849.1|2847.7|2844.2|490
1621327200000|2021-05-18 08:40:00|2849.7|2846.2|2851.4|2847.9|2852.3|2848.8|2848.5|2845|384
1621327500000|2021-05-18 08:45:00|2851.5|2848|2852.9|2849.4|2854.3|2851|2851.5|2848|310
1621327800000|2021-05-18 08:50:00|2852.8|2849.3|2850.7|2847.2|2853.4|2850.1|2849.3|2846.4|442
1621328100000|2021-05-18 08:55:00|2850.9|2847.4|2852.9|2849.4|2853.2|2849.7|2849.6|2846.6|374
1621328400000|2021-05-18 09:00:00|2853|2849.5|2853.3|2851.3|2854.2|2851.3|2850.5|2847.1|506
1621328700000|2021-05-18 09:05:00|2853.2|2851.2|2854.1|2850.6|2854.2|2851.4|2852|2849.2|393
1621329000000|2021-05-18 09:10:00|2853.4|2851.4|2853|2849.5|2854.7|2852|2851.9|2848.7|377
1621329300000|2021-05-18 09:15:00|2852.7|2849.2|2852.9|2849.4|2852.9|2849.4|2851|2847.5|329
1621329600000|2021-05-18 09:20:00|2853|2849.5|2852|2848.5|2854.1|2850.6|2851.9|2848.4|266
1621329900000|2021-05-18 09:25:00|2851.8|2848.3|2848.6|2845.1|2851.8|2848.3|2846.8|2843.3|396
1621330200000|2021-05-18 09:30:00|2848.5|2845|2850.1|2846.6|2850.6|2847.3|2846.8|2843.4|386
1621330500000|2021-05-18 09:35:00|2850.5|2847|2848.8|2845.3|2850.5|2847|2847.4|2844.9|385
1621330800000|2021-05-18 09:40:00|2848.9|2845.4|2848.6|2845.1|2849.3|2846.1|2847.4|2844.4|372
1621331100000|2021-05-18 09:45:00|2848.7|2845.2|2848.2|2844.7|2849.4|2846.6|2847.8|2844.6|274
1621331400000|2021-05-18 09:50:00|2848|2844.5|2850|2846.5|2850.6|2847.9|2847.7|2844.3|366
1621331700000|2021-05-18 09:55:00|2849.8|2846.3|2847.2|2843.7|2850.2|2847.5|2847|2843.5|326
1621332000000|2021-05-18 10:00:00|2847.3|2843.8|2849.1|2845.6|2849.8|2846.6|2846.8|2843.3|299
1621332300000|2021-05-18 10:05:00|2849|2845.5|2851.2|2847.7|2851.2|2847.7|2848.4|2845.5|316
1621332600000|2021-05-18 10:10:00|2851.1|2847.6|2848.5|2845|2851.2|2847.7|2847.1|2843.8|378
1621332900000|2021-05-18 10:15:00|2848.3|2844.8|2849.8|2846.3|2850.9|2847.9|2847.2|2844.2|281
1621333200000|2021-05-18 10:20:00|2849.7|2846.2|2848.7|2845.2|2851.1|2847.6|2848.3|2845|215
1621333500000|2021-05-18 10:25:00|2848.6|2845.1|2849.7|2846.2|2850.3|2847.4|2848|2845|257
1621333800000|2021-05-18 10:30:00|2849.8|2846.3|2847.1|2843.6|2850.6|2847.1|2846.3|2843.2|258
1621334100000|2021-05-18 10:35:00|2847.2|2843.7|2848.3|2844.8|2850.2|2847|2847|2843.5|301
1621334400000|2021-05-18 10:40:00|2848.4|2844.9|2848.6|2845.1|2849.7|2846.2|2847.3|2844.2|326
1621334700000|2021-05-18 10:45:00|2848.5|2845|2849.4|2845.9|2849.4|2846.4|2846.9|2843.4|315
1621335000000|2021-05-18 10:50:00|2849.5|2846|2849.9|2846.4|2850.2|2846.7|2848.4|2844.9|224
1621335300000|2021-05-18 10:55:00|2850|2846.5|2848.8|2845.3|2850|2846.5|2846.3|2843.1|341
1621335600000|2021-05-18 11:00:00|2848.1|2844.6|2842.1|2838.6|2849.9|2847|2841.1|2837.6|522
1621335900000|2021-05-18 11:05:00|2842.3|2838.8|2840.1|2838.1|2843.4|2840.5|2839.4|2836.3|518
1621336200000|2021-05-18 11:10:00|2840.2|2838.2|2842.4|2840.4|2844.1|2841.3|2840.2|2837.6|581
1621336500000|2021-05-18 11:15:00|2842.2|2840.2|2843.8|2841.8|2845.5|2842.6|2840.7|2837.7|502
1621336800000|2021-05-18 11:20:00|2844.4|2840.9|2845.5|2843.5|2846.4|2844.2|2843.4|2840.6|416
1621337100000|2021-05-18 11:25:00|2845.4|2843.4|2840.5|2837|2846.1|2843.8|2839|2836.2|646
1621337400000|2021-05-18 11:30:00|2840.1|2838.1|2845.8|2842.3|2846.5|2843.6|2840|2837.2|563
1621337700000|2021-05-18 11:35:00|2845.7|2842.2|2847|2843.5|2848|2845.1|2844.7|2841.8|404
1621338000000|2021-05-18 11:40:00|2847.4|2843.9|2850.4|2846.9|2850.8|2848|2846.1|2843.2|411
1621338300000|2021-05-18 11:45:00|2850.7|2847.2|2851.2|2849.2|2852.7|2849.9|2849.3|2846.6|423
1621338600000|2021-05-18 11:50:00|2851.3|2849.3|2852.3|2850.3|2853.2|2850.4|2850.8|2847.9|303
1621338900000|2021-05-18 11:55:00|2853|2849.5|2853.2|2851.2|2854.1|2851.4|2851.9|2848.6|265
1621339200000|2021-05-18 12:00:00|2853.4|2851.4|2855.1|2851.6|2856.5|2853.6|2852|2849.2|603
1621339500000|2021-05-18 12:05:00|2855|2851.5|2856.7|2853.2|2858.7|2855.9|2854.1|2850.6|515
1621339800000|2021-05-18 12:10:00|2856.9|2853.4|2855.1|2851.6|2857.3|2854.4|2853.6|2850.1|411
1621340100000|2021-05-18 12:15:00|2854.8|2851.3|2851.9|2848.4|2855.2|2852.4|2851.6|2848.1|398
1621340400000|2021-05-18 12:20:00|2852.2|2848.7|2852.4|2848.9|2852.8|2850|2848|2845.2|467
1621340700000|2021-05-18 12:25:00|2851.9|2848.4|2857|2853.5|2857.3|2853.8|2850.4|2847.7|585
1621341000000|2021-05-18 12:30:00|2856.9|2853.4|2862.3|2858.8|2863|2859.8|2856.9|2853.4|742
1621341300000|2021-05-18 12:35:00|2862.4|2858.9|2857.7|2855.7|2864|2860.9|2857.4|2854.3|728
1621341600000|2021-05-18 12:40:00|2857.8|2855.8|2854.6|2851.1|2859.9|2856.9|2854.4|2850.9|611
1621341900000|2021-05-18 12:45:00|2854.5|2851|2846.7|2843.2|2855.4|2852.3|2845.2|2842.2|825
1621342200000|2021-05-18 12:50:00|2846.6|2843.1|2852.3|2850.3|2853.7|2850.8|2844.6|2842|761
1621342500000|2021-05-18 12:55:00|2852.4|2850.4|2856.9|2854.9|2857.9|2855.1|2852.2|2849.7|621
1621342800000|2021-05-18 13:00:00|2857.4|2855.4|2867.1|2863.6|2867.2|2864.4|2856.3|2852.8|982
1621343100000|2021-05-18 13:05:00|2867.2|2863.7|2849.1|2847.1|2867.6|2864.1|2848|2844.8|925
1621343400000|2021-05-18 13:10:00|2849.3|2847.3|2831|2827.5|2850.7|2847.3|2829.7|2826.2|1280
1621343700000|2021-05-18 13:15:00|2831.3|2827.8|2839.3|2835.8|2839.3|2836.5|2828.1|2824.6|839
1621344000000|2021-05-18 13:20:00|2839.2|2835.7|2846.1|2842.6|2847.1|2844.1|2837.9|2834.8|886
1621344300000|2021-05-18 13:25:00|2846.3|2842.8|2845.3|2841.8|2849.8|2846.6|2842|2839.1|710
1621344600000|2021-05-18 13:30:00|2845.4|2841.9|2835|2831.5|2845.5|2842.9|2831.4|2827.9|915
1621344900000|2021-05-18 13:35:00|2834.8|2831.3|2842.4|2840.4|2844.4|2842.4|2833|2831|955
1621345200000|2021-05-18 13:40:00|2842.1|2840.1|2832.9|2830.9|2843.1|2840.1|2831.9|2829.3|1174
1621345500000|2021-05-18 13:45:00|2833|2831|2827.1|2825.1|2835.7|2832.2|2825.6|2822.8|1245
1621345800000|2021-05-18 13:50:00|2827.3|2825.3|2831.8|2828.3|2832.5|2829.8|2824.8|2822.8|1260
1621346100000|2021-05-18 13:55:00|2832|2828.5|2820.1|2818.1|2833.6|2830.9|2819.8|2817.1|1354
1621346400000|2021-05-18 14:00:00|2820.2|2818.2|2815.9|2812.4|2826.1|2822.8|2810.4|2807.7|1460
1621346700000|2021-05-18 14:05:00|2815.8|2812.3|2813.6|2810.1|2823.6|2820.8|2812.4|2809.4|1222
1621347000000|2021-05-18 14:10:00|2813.8|2810.3|2810.8|2808.8|2818.7|2815.8|2808.8|2806|1183
1621347300000|2021-05-18 14:15:00|2811.1|2809.1|2814.4|2812.4|2818.8|2816.1|2810|2807|1152
1621347600000|2021-05-18 14:20:00|2814.3|2812.3|2818|2816|2821.4|2818.5|2813.2|2811.1|974
1621347900000|2021-05-18 14:25:00|2818.1|2816.1|2815.8|2813.8|2820.8|2817.6|2814.6|2811.8|909
1621348200000|2021-05-18 14:30:00|2815.9|2813.9|2822.3|2818.8|2823.6|2821.2|2813.2|2809.9|843
1621348500000|2021-05-18 14:35:00|2822.4|2818.9|2818.5|2815|2823|2820.2|2817.8|2814.9|846
1621348800000|2021-05-18 14:40:00|2818.6|2815.1|2814.3|2810.8|2819.9|2816.7|2811.3|2808.3|943
1621349100000|2021-05-18 14:45:00|2814.2|2810.7|2822.4|2818.9|2823|2820.6|2813.4|2810.7|803
1621349400000|2021-05-18 14:50:00|2822.5|2819|2822.7|2820.7|2823.9|2821.4|2817.6|2815|862
1621349700000|2021-05-18 14:55:00|2822.6|2820.6|2821|2819|2825.4|2822.8|2819.1|2816.3|829
1621350000000|2021-05-18 15:00:00|2821.1|2819.1|2818.7|2816.7|2825.6|2822.7|2817|2813.9|751
1621350300000|2021-05-18 15:05:00|2818.8|2816.8|2820.3|2816.8|2822.7|2820.1|2818.8|2816|696
1621350600000|2021-05-18 15:10:00|2819.5|2817.5|2820.5|2818.5|2822.5|2819.8|2816.7|2814.3|664
1621350900000|2021-05-18 15:15:00|2820.7|2818.7|2820|2818|2821.2|2818.9|2818.6|2815.8|523
1621351200000|2021-05-18 15:20:00|2819.9|2817.9|2822|2820|2823.4|2820.5|2819.8|2817.2|578
1621351500000|2021-05-18 15:25:00|2822.2|2820.2|2820.7|2818.7|2823.3|2820.6|2820.6|2818.1|412
1621351800000|2021-05-18 15:30:00|2820.8|2818.8|2818.1|2816.1|2821.7|2819.2|2818.1|2815.9|483
1621352100000|2021-05-18 15:35:00|2818.6|2815.1|2817.1|2815.1|2820|2817.3|2814.3|2811.9|613
1621352400000|2021-05-18 15:40:00|2817|2815|2813|2811|2817.7|2815.2|2810.2|2808.2|580
1621352700000|2021-05-18 15:45:00|2813.1|2811.1|2814.4|2812.4|2815.8|2813.2|2811.2|2809.2|532
1621353000000|2021-05-18 15:50:00|2814.3|2812.3|2813.1|2811.1|2816.1|2813.6|2812.7|2810.7|558
1621353300000|2021-05-18 15:55:00|2813.2|2811.2|2809.5|2807.5|2814.2|2812.2|2809.1|2807.1|472
1621353600000|2021-05-18 16:00:00|2809.1|2807.1|2806.8|2804.8|2809.6|2807.6|2801.9|2799.3|880
1621353900000|2021-05-18 16:05:00|2806.4|2804.4|2811.6|2808.1|2811.6|2808.9|2803.7|2801.7|764
1621354200000|2021-05-18 16:10:00|2810.5|2808.5|2814.7|2811.2|2815.4|2813.1|2808.7|2806.2|651
1621354500000|2021-05-18 16:15:00|2814.5|2811|2815.1|2813.1|2815.7|2813.7|2813|2810.3|459
1621354800000|2021-05-18 16:20:00|2815.2|2813.2|2817.5|2815.5|2818.7|2816.4|2813.4|2810.8|496
1621355100000|2021-05-18 16:25:00|2817.6|2815.6|2819.7|2817.7|2821.6|2818.9|2816.6|2814.4|479
1621355400000|2021-05-18 16:30:00|2819.8|2817.8|2819.3|2815.8|2820.4|2817.8|2817.5|2815.1|467
1621355700000|2021-05-18 16:35:00|2819.2|2815.7|2817.7|2815.7|2819.6|2816.7|2816.5|2814.2|327
1621356000000|2021-05-18 16:40:00|2817.6|2815.6|2818.5|2816.5|2820.5|2818.5|2817.3|2815.3|295
1621356300000|2021-05-18 16:45:00|2818.6|2816.6|2819.4|2817.4|2821.1|2818.3|2818.2|2815.7|256
1621356600000|2021-05-18 16:50:00|2819.6|2817.6|2820.8|2818.8|2821.1|2819.1|2819.6|2816.9|259
1621356900000|2021-05-18 16:55:00|2820.9|2818.9|2823.3|2819.8|2823.3|2820.5|2820.3|2817.6|308
1621357200000|2021-05-18 17:00:00|2823.4|2819.9|2823.6|2821.6|2824.6|2822.1|2820.6|2818.3|343
1621357500000|2021-05-18 17:05:00|2823.5|2821.5|2822.2|2820.2|2824.1|2821.6|2821.6|2819.3|325
1621357800000|2021-05-18 17:10:00|2822.3|2820.3|2821.2|2819.2|2823.5|2820.7|2821|2818.7|241
1621358100000|2021-05-18 17:15:00|2821.1|2819.1|2820.5|2818.5|2821.8|2819.5|2819.3|2816.7|340
1621358400000|2021-05-18 17:20:00|2820.4|2818.4|2823.1|2821.1|2823.5|2821.5|2820.4|2818|419
1621358700000|2021-05-18 17:25:00|2823|2821|2823|2821|2826.3|2823.7|2823|2820.7|406
1621359000000|2021-05-18 17:30:00|2823.1|2821.1|2824.4|2822.4|2825.8|2822.9|2822.6|2820.2|336
1621359300000|2021-05-18 17:35:00|2824.3|2822.3|2826.7|2824.7|2827.5|2824.8|2824.3|2821.6|300
1621359600000|2021-05-18 17:40:00|2826.8|2824.8|2826.8|2824.8|2827.7|2825|2826.3|2823.7|227
1621359900000|2021-05-18 17:45:00|2826.7|2824.7|2827.3|2823.8|2830.1|2827.4|2826.3|2823.4|286
1621360200000|2021-05-18 17:50:00|2827.1|2823.6|2825.1|2823.1|2828|2824.9|2825.1|2822.5|217
1621360500000|2021-05-18 17:55:00|2825.9|2822.4|2828.5|2825|2828.6|2825.4|2825.7|2822.4|185
1621360800000|2021-05-18 18:00:00|2828.4|2824.9|2825.2|2823.2|2828.4|2825.4|2825.2|2822.6|187
1621361100000|2021-05-18 18:05:00|2825.3|2823.3|2824.5|2821|2827.1|2824.3|2823.8|2820.7|192
1621361400000|2021-05-18 18:10:00|2823.8|2821.8|2827|2823.5|2828.1|2824.7|2823.2|2820.5|267
1621361700000|2021-05-18 18:15:00|2827.2|2823.7|2826.3|2822.8|2827.2|2824|2824.8|2821.9|251
1621362000000|2021-05-18 18:20:00|2826.1|2822.6|2828.6|2825.1|2828.7|2825.7|2825.1|2822|369
1621362300000|2021-05-18 18:25:00|2828.7|2825.2|2827.8|2824.3|2829.5|2826.8|2827|2823.8|273
1621362600000|2021-05-18 18:30:00|2827.6|2824.1|2824.4|2822.4|2828.3|2825.4|2824.4|2821.5|178
1621362900000|2021-05-18 18:35:00|2824.3|2822.3|2825|2821.5|2825.5|2822.6|2823.3|2820.5|252
1621363200000|2021-05-18 18:40:00|2824|2822|2824.6|2821.1|2825.5|2822.7|2822.2|2819.5|256
1621363500000|2021-05-18 18:45:00|2824.5|2821|2822.5|2819|2824.6|2821.4|2821.2|2818.6|239
1621363800000|2021-05-18 18:50:00|2822.4|2818.9|2822.1|2818.6|2823.1|2820|2820.7|2818|262
1621364100000|2021-05-18 18:55:00|2821.7|2819.7|2822.9|2819.4|2824.4|2821.5|2821.7|2818.5|291
1621364400000|2021-05-18 19:00:00|2823|2819.5|2824.3|2820.8|2825.4|2822.6|2821.2|2818.4|302
1621364700000|2021-05-18 19:05:00|2824.2|2820.7|2825.5|2822|2825.7|2822.2|2822.6|2819.2|180
1621365000000|2021-05-18 19:10:00|2825.6|2822.1|2824.8|2821.3|2826.6|2823.4|2823.9|2821|220
1621365300000|2021-05-18 19:15:00|2824.9|2821.4|2826|2822.5|2826.1|2822.6|2823.3|2820.4|219
1621365600000|2021-05-18 19:20:00|2826.1|2822.6|2828|2824.5|2828.1|2825|2825.1|2822.2|196
1621365900000|2021-05-18 19:25:00|2828.2|2824.7|2827.1|2823.6|2828.7|2826|2826.1|2823.1|235
1621366200000|2021-05-18 19:30:00|2827|2823.5|2827.7|2824.2|2827.9|2825|2825.5|2822.8|194
1621366500000|2021-05-18 19:35:00|2827.4|2823.9|2826.4|2822.9|2827.8|2824.3|2825|2822|205
1621366800000|2021-05-18 19:40:00|2826.5|2823|2825.6|2822.1|2827.3|2823.8|2825.2|2821.7|210
1621367100000|2021-05-18 19:45:00|2825.5|2822|2824.4|2820.9|2825.7|2822.2|2823.4|2819.9|244
1621367400000|2021-05-18 19:50:00|2824.3|2820.8|2821.8|2818.3|2824.3|2821|2820.8|2818|321
1621367700000|2021-05-18 19:55:00|2821.7|2818.2|2820.5|2817|2824|2820.6|2820.1|2816.6|436
1621368000000|2021-05-18 20:00:00|2820.6|2817.1|2819.5|2816|2821.4|2817.9|2818.4|2815.2|241
1621368300000|2021-05-18 20:05:00|2819.7|2816.2|2822.4|2818.9|2822.5|2819|2819.6|2816.1|161
1621368600000|2021-05-18 20:10:00|2822.3|2818.8|2821.7|2818.2|2823.5|2820|2821.3|2817.8|199
1621368900000|2021-05-18 20:15:00|2821.6|2818.1|2821.5|2818|2822|2818.5|2821.3|2817.8|96
1621369200000|2021-05-18 20:20:00|2821.6|2818.1|2821.6|2818.1|2822|2818.5|2821.4|2817.9|50
1621369500000|2021-05-18 20:25:00|2821.7|2818.2|2821.9|2818.4|2822|2818.5|2821.2|2817.7|52
1621369800000|2021-05-18 20:30:00|2822|2818.5|2820.8|2817.3|2822.6|2819.1|2820.4|2816.9|109
1621370100000|2021-05-18 20:35:00|2820.9|2817.4|2820.7|2817.2|2821.5|2818|2820.2|2816.7|112
1621370400000|2021-05-18 20:40:00|2820.5|2817|2821.2|2817.7|2821.4|2817.9|2820|2816.5|113
1621370700000|2021-05-18 20:45:00|2821.3|2817.8|2819.1|2815.6|2821.4|2817.9|2819|2815.5|156
1621371000000|2021-05-18 20:50:00|2819|2815.5|2819.2|2815.7|2819.9|2816.4|2818.9|2815.4|140
1621371300000|2021-05-18 20:55:00|2819|2815.5|2820.1|2816.6|2820.5|2817|2818.8|2815|186
1621375200000|2021-05-18 22:00:00|2819.4|2815.9|2819.4|2815.9|2820.1|2816.6|2818.7|2814.4|123
1621375500000|2021-05-18 22:05:00|2819.6|2816.1|2819.7|2816.2|2820.4|2816.9|2818.9|2815.4|108
1621375800000|2021-05-18 22:10:00|2819.4|2815.9|2818.7|2815.2|2819.7|2816.2|2818.5|2815|123
1621376100000|2021-05-18 22:15:00|2818.6|2815.1|2817.2|2813.7|2818.6|2815.1|2815.9|2812.4|105
1621376400000|2021-05-18 22:20:00|2817.3|2813.8|2818.1|2814.6|2818.1|2814.6|2816.5|2812.5|99
1621376700000|2021-05-18 22:25:00|2818|2814.5|2816.8|2813.3|2818.5|2815|2816|2812.2|94
1621377000000|2021-05-18 22:30:00|2816.7|2813.2|2817.9|2814.4|2818.2|2814.7|2816.6|2813.1|77
1621377300000|2021-05-18 22:35:00|2817.7|2814.2|2817.4|2813.9|2818.2|2814.7|2816.5|2813|94
1621377600000|2021-05-18 22:40:00|2817.3|2813.8|2817.7|2814.2|2818.4|2814.9|2817.1|2813.6|84
1621377900000|2021-05-18 22:45:00|2818|2814.5|2816.7|2813.2|2818.1|2814.6|2816.6|2813.1|78
1621378200000|2021-05-18 22:50:00|2816.8|2813.3|2817.3|2813.8|2817.6|2814.1|2816|2812.5|77
1621378500000|2021-05-18 22:55:00|2817.6|2814.1|2815.7|2812.2|2817.6|2814.1|2815.6|2812.1|86
1621378800000|2021-05-18 23:00:00|2815.8|2812.3|2817.2|2813.7|2817.7|2814.2|2815.1|2811.6|158
1621379100000|2021-05-18 23:05:00|2817.3|2813.8|2817.9|2814.4|2818.6|2815.1|2817.3|2813.8|121
1621379400000|2021-05-18 23:10:00|2818|2814.5|2816.5|2813|2818.5|2815|2815.6|2812.1|127
1621379700000|2021-05-18 23:15:00|2816.7|2813.2|2817.4|2813.9|2818.2|2814.7|2816.5|2813|111
1621380000000|2021-05-18 23:20:00|2817.5|2814|2817.1|2813.6|2818.6|2815.1|2816.9|2813.4|110
1621380300000|2021-05-18 23:25:00|2817.2|2813.7|2817|2813.5|2818|2814.5|2816.8|2813.3|116
1621380600000|2021-05-18 23:30:00|2817.2|2813.7|2818.3|2814.8|2818.6|2815.1|2816.9|2813.4|158
1621380900000|2021-05-18 23:35:00|2818.2|2814.7|2820.5|2817|2820.5|2817|2817.9|2814.4|161
1621381200000|2021-05-18 23:40:00|2820.1|2816.6|2820|2816.5|2820.8|2817.3|2819.6|2816.1|183
1621381500000|2021-05-18 23:45:00|2819.8|2816.3|2819.9|2816.4|2820.8|2817.3|2819.3|2815.8|157
1621381800000|2021-05-18 23:50:00|2819.8|2816.3|2819.6|2816.1|2820.3|2816.8|2819|2815.5|149
1621382100000|2021-05-18 23:55:00|2819.7|2816.2|2817.8|2814.3|2819.8|2816.3|2817.4|2813.9|213
1621382400000|2021-05-19 00:00:00|2817.9|2814.4|2815.2|2811.7|2818.1|2814.6|2814.7|2811.2|350
1621382700000|2021-05-19 00:05:00|2815.1|2811.6|2814.8|2811.3|2817.2|2813.7|2814.4|2810.9|327
1621383000000|2021-05-19 00:10:00|2814.9|2811.4|2813.1|2809.6|2815.1|2811.6|2812.3|2808.8|236
1621383300000|2021-05-19 00:15:00|2813.2|2809.7|2813.2|2809.7|2814.4|2810.9|2812.3|2808.8|227
1621383600000|2021-05-19 00:20:00|2813.1|2809.6|2815|2811.5|2815.3|2811.8|2812.8|2809.3|300
1621383900000|2021-05-19 00:25:00|2815.2|2811.7|2815.6|2812.1|2816.5|2813|2814.8|2811.3|280
1621384200000|2021-05-19 00:30:00|2815.5|2812|2815.8|2812.3|2816.6|2813.1|2815.1|2811.6|251
1621384500000|2021-05-19 00:35:00|2815.6|2812.1|2816.2|2812.7|2816.5|2813|2814.5|2811|268
1621384800000|2021-05-19 00:40:00|2816.1|2812.6|2819.7|2816.2|2819.8|2816.3|2816|2812.5|181
1621385100000|2021-05-19 00:45:00|2819.8|2816.3|2821.6|2818.1|2823|2819.5|2819.4|2815.9|253
1621385400000|2021-05-19 00:50:00|2821.8|2818.3|2820.4|2816.9|2822|2818.5|2818.6|2815.1|227
1621385700000|2021-05-19 00:55:00|2820.3|2816.8|2819.4|2815.9|2821|2817.5|2818.7|2815.2|184
1621386000000|2021-05-19 01:00:00|2819.7|2816.2|2825|2821.5|2825.1|2821.6|2814.4|2810.9|843
1621386300000|2021-05-19 01:05:00|2824.9|2821.4|2820.7|2817.2|2825.2|2821.7|2817.2|2813.7|485
1621386600000|2021-05-19 01:10:00|2820.8|2817.3|2815.2|2811.7|2821.5|2818|2814.5|2811|566
1621386900000|2021-05-19 01:15:00|2815.3|2811.8|2811.1|2807.6|2815.8|2812.3|2809.9|2806.4|546
1621387200000|2021-05-19 01:20:00|2811.2|2807.7|2810.9|2807.4|2815.8|2812.3|2809.7|2806.2|541
1621387500000|2021-05-19 01:25:00|2810.8|2807.3|2812.6|2809.1|2813.6|2810.1|2809.3|2805.8|485
1621387800000|2021-05-19 01:30:00|2812.3|2808.8|2809.5|2806|2812.4|2808.9|2807.7|2804.2|495
1621388100000|2021-05-19 01:35:00|2809.6|2806.1|2810|2806.5|2812.1|2808.6|2809.2|2805.7|439
1621388400000|2021-05-19 01:40:00|2809.9|2806.4|2810.5|2807|2811.4|2807.9|2808.2|2804.7|418
1621388700000|2021-05-19 01:45:00|2810.4|2806.9|2812.9|2809.4|2813.5|2810|2810.1|2806.6|394
1621389000000|2021-05-19 01:50:00|2812.8|2809.3|2812.5|2809|2814.5|2811|2811.3|2807.8|367
1621389300000|2021-05-19 01:55:00|2812.6|2809.1|2809.9|2806.4|2812.9|2809.4|2809.3|2805.8|376
1621389600000|2021-05-19 02:00:00|2809.8|2806.3|2794.6|2791.1|2809.8|2806.3|2794.6|2791.1|747
1621389900000|2021-05-19 02:05:00|2795|2791.5|2798.4|2794.9|2800.3|2796.8|2791.9|2788.4|680
1621390200000|2021-05-19 02:10:00|2798.3|2794.8|2797.5|2794|2799.2|2795.7|2794|2790.5|516
1621390500000|2021-05-19 02:15:00|2797.4|2793.9|2797.9|2794.4|2799.5|2796|2796.9|2793.4|289
1621390800000|2021-05-19 02:20:00|2797.8|2794.3|2799.1|2795.6|2799.7|2796.2|2797|2793.5|232
1621391100000|2021-05-19 02:25:00|2799|2795.5|2799.9|2796.4|2801|2797.5|2797.7|2794.2|231
1621391400000|2021-05-19 02:30:00|2800|2796.5|2797.9|2794.4|2800.4|2796.9|2794.4|2790.9|460
1621391700000|2021-05-19 02:35:00|2797.8|2794.3|2800.9|2797.4|2802.3|2798.8|2796.7|2793.2|399
1621392000000|2021-05-19 02:40:00|2800.8|2797.3|2804.5|2801|2805.4|2801.9|2798.4|2794.9|393
1621392300000|2021-05-19 02:45:00|2804.4|2800.9|2805.9|2802.4|2807.1|2803.6|2802.3|2798.8|517
1621392600000|2021-05-19 02:50:00|2806.1|2802.6|2802.3|2798.8|2806.1|2802.6|2801.3|2797.8|525
1621392900000|2021-05-19 02:55:00|2802.2|2798.7|2801.3|2797.8|2803|2799.5|2799.8|2796.3|545
1621393200000|2021-05-19 03:00:00|2801.2|2797.7|2796.4|2792.9|2801.3|2797.8|2795.7|2792.2|529
1621393500000|2021-05-19 03:05:00|2796.7|2793.2|2802|2798.5|2802|2798.5|2794.6|2791.1|387
1621393800000|2021-05-19 03:10:00|2802.1|2798.6|2800.5|2797|2803|2799.5|2800.3|2796.9|323
1621394100000|2021-05-19 03:15:00|2800.6|2797.1|2801.3|2797.8|2801.4|2797.9|2797.8|2794.3|321
1621394400000|2021-05-19 03:20:00|2801.2|2797.7|2801.1|2797.6|2801.4|2797.9|2799.1|2795.6|310
1621394700000|2021-05-19 03:25:00|2801.2|2797.7|2799.2|2795.7|2802.5|2799|2798.9|2795.4|339
1621395000000|2021-05-19 03:30:00|2799.3|2795.8|2804.9|2801.4|2805.1|2801.6|2799.3|2795.8|245
1621395300000|2021-05-19 03:35:00|2804.8|2801.3|2807|2803.5|2807.6|2804.1|2804.4|2800.9|228
1621395600000|2021-05-19 03:40:00|2807.1|2803.6|2806.7|2803.2|2807.8|2804.3|2806.1|2802.6|209
1621395900000|2021-05-19 03:45:00|2806.8|2803.3|2806.9|2803.4|2807.6|2804.1|2806.3|2802.8|130
1621396200000|2021-05-19 03:50:00|2806.8|2803.3|2807.1|2803.6|2807.7|2804.2|2806.3|2802.8|91
1621396500000|2021-05-19 03:55:00|2807.2|2803.7|2806.1|2802.6|2807.7|2804.2|2805.8|2802.3|139
1621396800000|2021-05-19 04:00:00|2806.2|2802.7|2806.6|2803.1|2808.1|2804.6|2805.7|2802.2|123
1621397100000|2021-05-19 04:05:00|2806.7|2803.2|2806.2|2802.7|2806.9|2803.4|2805.2|2801.7|120
1621397400000|2021-05-19 04:10:00|2806.1|2802.6|2807.4|2803.9|2807.4|2803.9|2806|2802.5|109
1621397700000|2021-05-19 04:15:00|2807.6|2804.1|2807.6|2804.1|2808.3|2804.8|2807.3|2803.8|149
1621398000000|2021-05-19 04:20:00|2807.4|2803.9|2808.2|2804.7|2809.4|2805.9|2807.4|2803.9|156
1621398300000|2021-05-19 04:25:00|2808.1|2804.6|2808|2804.5|2809.4|2805.9|2807.1|2803.6|150
1621398600000|2021-05-19 04:30:00|2808.1|2804.6|2806.7|2803.2|2808.2|2804.7|2806.5|2803|115
1621398900000|2021-05-19 04:35:00|2806.8|2803.3|2806.1|2802.6|2807.7|2804.2|2806|2802.5|175
1621399200000|2021-05-19 04:40:00|2806.2|2802.7|2803.2|2799.7|2806.2|2802.7|2803.2|2799.7|233
1621399500000|2021-05-19 04:45:00|2803.3|2799.8|2801.1|2797.6|2803.6|2800.1|2800.4|2796.9|279
1621399800000|2021-05-19 04:50:00|2801.2|2797.7|2801.3|2797.8|2801.3|2797.8|2800|2796.5|194
1621400100000|2021-05-19 04:55:00|2801.5|2798|2801.8|2798.3|2802.3|2799.5|2800.3|2797.4|214
1621400400000|2021-05-19 05:00:00|2801.7|2798.2|2802.4|2798.9|2803.1|2800|2801.6|2798.1|173
1621400700000|2021-05-19 05:05:00|2802.3|2798.8|2802.5|2799|2802.8|2799.8|2800.9|2798.3|154
1621401000000|2021-05-19 05:10:00|2802.6|2799.1|2805.1|2801.6|2805.2|2802.2|2800.7|2798.2|261
1621401300000|2021-05-19 05:15:00|2804|2802|2803.1|2801.1|2805.3|2802.4|2802.8|2800.2|248
1621401600000|2021-05-19 05:20:00|2803.4|2801.4|2803.3|2799.8|2804.9|2801.8|2802.2|2799.4|223
1621401900000|2021-05-19 05:25:00|2802.6|2800.6|2801.6|2798.1|2803.3|2800.6|2800.4|2797.7|209
1621402200000|2021-05-19 05:30:00|2801.7|2798.2|2798.6|2795.1|2802.3|2798.8|2794.5|2791|818
1621402500000|2021-05-19 05:35:00|2798.7|2795.2|2804.6|2801.1|2804.9|2801.6|2798.5|2795|381
1621402800000|2021-05-19 05:40:00|2804.5|2801|2807|2803.5|2807|2803.7|2802.7|2799.2|471
1621403100000|2021-05-19 05:45:00|2807.4|2803.9|2809.1|2805.6|2809.3|2805.8|2805.2|2801.8|487
1621403400000|2021-05-19 05:50:00|2809.6|2806.1|2812.6|2809.1|2815.3|2811.8|2809.6|2806.1|553
1621403700000|2021-05-19 05:55:00|2812.7|2809.2|2817.5|2814|2819.4|2815.9|2812.5|2809|648
1621404000000|2021-05-19 06:00:00|2817.3|2813.8|2820.9|2817.4|2821.5|2818|2815.3|2811.8|760
1621404300000|2021-05-19 06:05:00|2821|2817.5|2819.4|2815.9|2821.9|2818.4|2818.1|2814.6|676
1621404600000|2021-05-19 06:10:00|2819.5|2816|2818.3|2814.8|2819.8|2816.3|2815.9|2812.4|688
1621404900000|2021-05-19 06:15:00|2818.4|2814.9|2817.2|2813.7|2819.6|2816.1|2816|2812.7|547
1621405200000|2021-05-19 06:20:00|2817.1|2813.6|2816.9|2813.4|2818.4|2815.2|2816.3|2812.8|501
1621405500000|2021-05-19 06:25:00|2816.8|2813.3|2816.2|2812.7|2818|2814.5|2813.6|2810.1|597
1621405800000|2021-05-19 06:30:00|2815.9|2812.4|2814|2810.5|2817.2|2814.1|2813|2809.5|463
1621406100000|2021-05-19 06:35:00|2814.1|2810.6|2812.1|2808.6|2814.6|2811.1|2811.5|2808|461
1621406400000|2021-05-19 06:40:00|2812.3|2808.8|2812.5|2809|2813.6|2810.1|2811.2|2807.7|303
1621406700000|2021-05-19 06:45:00|2812.6|2809.1|2817.1|2813.6|2817.4|2813.9|2812.6|2809.1|396
1621407000000|2021-05-19 06:50:00|2817.2|2813.7|2818.1|2814.6|2819.6|2816.1|2815.5|2812.1|580
1621407300000|2021-05-19 06:55:00|2818.2|2814.7|2815.6|2812.1|2818.6|2816|2814.8|2811.3|566
1621407600000|2021-05-19 07:00:00|2815.5|2812|2813.9|2810.4|2815.8|2813.1|2811.4|2808.3|732
1621407900000|2021-05-19 07:05:00|2813.8|2810.3|2810.2|2806.7|2814.3|2810.8|2810.2|2806.7|578
1621408200000|2021-05-19 07:10:00|2810.3|2806.8|2812.1|2808.6|2812.3|2808.8|2808.4|2804.9|600
1621408500000|2021-05-19 07:15:00|2812.2|2808.7|2811.3|2807.8|2812.5|2809.3|2808.5|2805.3|711
1621408800000|2021-05-19 07:20:00|2811.4|2807.9|2810.6|2807.1|2811.8|2809.2|2809.6|2806.5|664
1621409100000|2021-05-19 07:25:00|2810.5|2807|2808.9|2806.9|2810.8|2808.2|2806.6|2803.7|613
1621409400000|2021-05-19 07:30:00|2808.6|2806.6|2809.1|2805.6|2810.8|2807.6|2806.7|2803.7|593
1621409700000|2021-05-19 07:35:00|2809.2|2805.7|2807.2|2803.7|2809.3|2805.8|2804.3|2801.3|502
1621410000000|2021-05-19 07:40:00|2807.4|2803.9|2805.9|2802.4|2808.1|2804.6|2805|2801.9|438
1621410300000|2021-05-19 07:45:00|2806|2802.5|2802.9|2799.4|2806.7|2803.2|2802.3|2798.8|419
1621410600000|2021-05-19 07:50:00|2803|2799.5|2787.2|2783.7|2803.5|2800.4|2785|2781.5|695
1621410900000|2021-05-19 07:55:00|2787.3|2783.8|2792.4|2788.9|2793|2789.8|2787.3|2783.8|655
1621411200000|2021-05-19 08:00:00|2792.3|2788.8|2794.3|2790.8|2794.5|2791.4|2789.7|2786.9|599
1621411500000|2021-05-19 08:05:00|2794.2|2790.7|2798.5|2795|2799.4|2796.2|2792.8|2790|543
1621411800000|2021-05-19 08:10:00|2798.4|2794.9|2796.1|2792.6|2800.9|2797.4|2795.1|2792.2|455
1621412100000|2021-05-19 08:15:00|2796.2|2792.7|2792.9|2789.4|2796.2|2793.2|2791.8|2788.6|529
1621412400000|2021-05-19 08:20:00|2791.7|2789.7|2789.9|2786.4|2794.2|2790.7|2789|2785.8|495
1621412700000|2021-05-19 08:25:00|2790|2786.5|2785.8|2782.3|2790.4|2787.3|2785.4|2781.9|445
1621413000000|2021-05-19 08:30:00|2785.9|2782.4|2788.4|2784.9|2789.3|2786.2|2785.5|2782|453
1621413300000|2021-05-19 08:35:00|2788.3|2784.8|2785.6|2782.1|2789.7|2786.6|2779.1|2775.6|634
1621413600000|2021-05-19 08:40:00|2785.5|2782|2781.2|2777.7|2786.3|2782.8|2779.8|2776.3|480
1621413900000|2021-05-19 08:45:00|2781.1|2777.6|2776.2|2772.7|2782.3|2779.5|2768.1|2765.4|846
1621414200000|2021-05-19 08:50:00|2776.1|2772.6|2776.1|2772.6|2777.5|2774|2769.1|2765.6|716
1621414500000|2021-05-19 08:55:00|2776.2|2772.7|2780.7|2777.2|2780.7|2777.2|2776|2772.5|439
1621414800000|2021-05-19 09:00:00|2780.9|2777.4|2782.2|2778.7|2783.4|2780.6|2779.5|2776|438
1621415100000|2021-05-19 09:05:00|2782|2778.5|2777.3|2773.8|2782.2|2778.7|2777.3|2773.8|494
1621415400000|2021-05-19 09:10:00|2777.6|2774.1|2774.4|2770.9|2778.3|2774.8|2772.7|2769.7|532
1621415700000|2021-05-19 09:15:00|2773.6|2771.6|2782.8|2779.3|2783.6|2780.1|2773.6|2770.3|458
1621416000000|2021-05-19 09:20:00|2782.7|2779.2|2779.3|2775.8|2784.3|2780.8|2777.1|2773.7|456
1621416300000|2021-05-19 09:25:00|2779.4|2775.9|2773|2771|2779.6|2776.1|2771|2767.9|611
1621416600000|2021-05-19 09:30:00|2772.9|2770.9|2773.6|2771.6|2777|2773.5|2771.4|2768.5|589
1621416900000|2021-05-19 09:35:00|2773.7|2771.7|2777.3|2773.8|2777.3|2774|2772.9|2769.7|381
1621417200000|2021-05-19 09:40:00|2777.2|2773.7|2772.7|2769.2|2778.2|2774.7|2772.2|2768.8|440
1621417500000|2021-05-19 09:45:00|2772.8|2769.3|2769.8|2766.3|2775.2|2771.7|2767.9|2765|586
1621417800000|2021-05-19 09:50:00|2769.7|2766.2|2768.5|2765|2773.3|2770.4|2767.7|2764.5|565
1621418100000|2021-05-19 09:55:00|2768.3|2764.8|2770.5|2767|2771.6|2768.1|2767.1|2764|490
1621418400000|2021-05-19 10:00:00|2770.4|2766.9|2773.1|2769.6|2773.1|2769.9|2768.9|2765.4|373
1621418700000|2021-05-19 10:05:00|2773|2769.5|2772.1|2768.6|2775|2771.5|2772|2768.6|344
1621419000000|2021-05-19 10:10:00|2772|2768.5|2767.1|2763.6|2773.5|2770|2766.9|2763.4|398
1621419300000|2021-05-19 10:15:00|2767|2763.5|2768.1|2764.6|2771.4|2768.1|2765.2|2761.7|497
1621419600000|2021-05-19 10:20:00|2768.2|2764.7|2767.2|2763.7|2768.3|2765.5|2762.4|2758.9|568
1621419900000|2021-05-19 10:25:00|2767.3|2763.8|2767.6|2764.1|2769.4|2765.9|2765.7|2762.2|427
1621420200000|2021-05-19 10:30:00|2767.5|2764|2768.9|2765.4|2769.8|2766.4|2766.1|2762.6|411
1621420500000|2021-05-19 10:35:00|2768.8|2765.3|2768.4|2764.9|2769.8|2766.3|2767.4|2763.9|320
1621420800000|2021-05-19 10:40:00|2768.3|2764.8|2772.8|2769.3|2773.2|2769.9|2768.1|2764.6|362
1621421100000|2021-05-19 10:45:00|2772.7|2769.2|2773|2769.5|2773.1|2769.6|2769.6|2766.1|379
1621421400000|2021-05-19 10:50:00|2773.2|2769.7|2774.4|2770.9|2775.1|2771.6|2770.8|2767.9|446
1621421700000|2021-05-19 10:55:00|2774.6|2771.1|2771.6|2768.1|2774.7|2771.2|2771.3|2768|466
1621422000000|2021-05-19 11:00:00|2771.9|2768.4|2766.4|2762.9|2771.9|2768.4|2766.3|2762.8|610
1621422300000|2021-05-19 11:05:00|2766.6|2763.1|2761.5|2758|2768.6|2765.1|2760.2|2757.4|629
1621422600000|2021-05-19 11:10:00|2761.4|2757.9|2765.7|2762.2|2766.7|2763.5|2761.4|2757.9|620
1621422900000|2021-05-19 11:15:00|2765.8|2762.3|2756|2752.5|2765.8|2762.7|2755.4|2751.9|577
1621423200000|2021-05-19 11:20:00|2755.8|2752.3|2751.6|2748.1|2756.3|2752.8|2750.4|2746.9|707
1621423500000|2021-05-19 11:25:00|2751.5|2748|2756.5|2754.5|2757.3|2754.7|2749.6|2746.1|689
1621423800000|2021-05-19 11:30:00|2756.6|2754.6|2744.4|2740.9|2759.1|2755.9|2743.2|2740|746
1621424100000|2021-05-19 11:35:00|2744.3|2740.8|2747.5|2744|2747.9|2744.4|2738.9|2735.4|746
1621424400000|2021-05-19 11:40:00|2747|2743.5|2745.9|2742.4|2747.5|2744|2743.6|2740.1|521
1621424700000|2021-05-19 11:45:00|2746|2742.5|2748.3|2744.8|2749.4|2745.9|2744.8|2741.3|545
1621425000000|2021-05-19 11:50:00|2748.1|2744.6|2752.4|2748.9|2754.8|2751.3|2746.6|2743.1|628
1621425300000|2021-05-19 11:55:00|2752.5|2749|2758.8|2755.3|2759.3|2755.8|2750.3|2747.6|621
1621425600000|2021-05-19 12:00:00|2758.6|2755.1|2769|2765.5|2770|2766.5|2756|2752.8|766
1621425900000|2021-05-19 12:05:00|2768.9|2765.4|2769.2|2767.2|2770.9|2767.4|2767.2|2763.7|669
1621426200000|2021-05-19 12:10:00|2769.9|2766.4|2775|2771.5|2775.9|2772.9|2769.4|2766.3|698
1621426500000|2021-05-19 12:15:00|2774.9|2771.4|2772.6|2769.1|2779|2775.9|2771.4|2768.4|741
1621426800000|2021-05-19 12:20:00|2772.7|2769.2|2772.8|2769.3|2777.5|2774.4|2772.3|2769|712
1621427100000|2021-05-19 12:25:00|2772.6|2769.1|2775|2771.5|2776|2772.5|2771|2768|572
1621427400000|2021-05-19 12:30:00|2774.8|2771.3|2763.6|2761.6|2775.5|2772|2763.4|2760.7|861
1621427700000|2021-05-19 12:35:00|2763.7|2761.7|2770.3|2768.3|2773.6|2770.5|2763.5|2761.5|770
1621428000000|2021-05-19 12:40:00|2770.4|2768.4|2771.7|2769.7|2774.3|2772.2|2769.7|2767.6|712
1621428300000|2021-05-19 12:45:00|2772.7|2769.2|2773.5|2771.5|2774.4|2772.1|2771.4|2768.7|585
1621428600000|2021-05-19 12:50:00|2773.2|2771.2|2776.1|2774.1|2778.4|2775.8|2772|2769.3|759
1621428900000|2021-05-19 12:55:00|2776.2|2774.2|2782.9|2779.4|2785|2781.5|2774.1|2771.5|1088
1621429200000|2021-05-19 13:00:00|2783|2779.5|2764|2760.5|2791|2787.5|2759.4|2755.9|1453
1621429500000|2021-05-19 13:05:00|2763.9|2760.4|2774.1|2770.6|2778.3|2774.8|2759.2|2755.7|1383
1621429800000|2021-05-19 13:10:00|2774.5|2771|2775.4|2771.9|2779.3|2776.1|2772.8|2769.3|1152
1621430100000|2021-05-19 13:15:00|2775.2|2771.7|2765.3|2761.8|2775.8|2772.3|2765.3|2761.8|1263
1621430400000|2021-05-19 13:20:00|2765.2|2761.7|2767.9|2764.4|2773|2769.5|2765|2761.5|996
1621430700000|2021-05-19 13:25:00|2768|2764.5|2769.8|2766.3|2773.1|2770.4|2762.7|2759.7|958
1621431000000|2021-05-19 13:30:00|2768.9|2765.4|2770.5|2767|2775.7|2772.8|2767.2|2763.9|972
1621431300000|2021-05-19 13:35:00|2770.6|2767.1|2798.2|2794.7|2799.7|2796.4|2769.6|2766.1|961
1621431600000|2021-05-19 13:40:00|2798.3|2794.8|2811.1|2807.6|2812.4|2808.9|2791.2|2787.7|994
1621431900000|2021-05-19 13:45:00|2811|2807.5|2814|2810.5|2822.1|2818.6|2806.6|2803.6|1040
1621432200000|2021-05-19 13:50:00|2814.1|2810.6|2809.3|2805.8|2819.1|2815.6|2806.9|2803.4|1412
1621432500000|2021-05-19 13:55:00|2809|2805.5|2820.9|2817.4|2825.5|2822|2806|2802.5|1434
1621432800000|2021-05-19 14:00:00|2820.6|2817.1|2810.5|2807|2821.4|2817.9|2807.5|2804|1431
1621433100000|2021-05-19 14:05:00|2810|2806.5|2802.5|2799|2812.1|2808.6|2798.5|2795|1436
1621433400000|2021-05-19 14:10:00|2802.3|2798.8|2806.5|2803|2809.1|2805.6|2798.9|2796|1333
1621433700000|2021-05-19 14:15:00|2806.3|2802.8|2804.4|2800.9|2808.6|2805.1|2800|2796.5|1163
1621434000000|2021-05-19 14:20:00|2804.6|2801.1|2784.5|2781|2805.2|2801.7|2781.5|2778.5|1450
1621434300000|2021-05-19 14:25:00|2784.6|2781.1|2793.8|2790.3|2796.8|2793.4|2781.8|2778.3|1277
1621434600000|2021-05-19 14:30:00|2793.6|2790.1|2794.6|2791.1|2796.7|2793.2|2790.1|2786.6|1137
1621434900000|2021-05-19 14:35:00|2794.7|2791.2|2782|2778.5|2796.7|2793.9|2781|2778.5|1191
1621435200000|2021-05-19 14:40:00|2782.2|2778.7|2785.6|2782.1|2787.5|2784|2776.2|2772.7|1314
1621435500000|2021-05-19 14:45:00|2784.6|2782.6|2786.2|2782.7|2788.9|2785.7|2778.5|2775|967
1621435800000|2021-05-19 14:50:00|2786.3|2782.8|2790.9|2787.4|2793|2789.8|2785.3|2781.8|970
1621436100000|2021-05-19 14:55:00|2790.5|2787|2793.9|2790.4|2795|2791.5|2788.2|2785.3|827
1621436400000|2021-05-19 15:00:00|2794.1|2790.6|2787|2783.5|2794.4|2791.4|2784|2780.5|997
1621436700000|2021-05-19 15:05:00|2787.4|2783.9|2793.6|2790.1|2794|2790.5|2785.1|2781.6|851
1621437000000|2021-05-19 15:10:00|2793.5|2790|2792|2788.5|2794|2791.2|2789.7|2786.2|771
1621437300000|2021-05-19 15:15:00|2791.9|2788.4|2790.6|2787.1|2793.7|2790.2|2787.6|2784.3|765
1621437600000|2021-05-19 15:20:00|2790.7|2787.2|2792.9|2789.4|2793.8|2790.3|2789.1|2785.9|745
1621437900000|2021-05-19 15:25:00|2792.8|2789.3|2792.3|2788.8|2794.6|2791.1|2790.6|2787.1|649
1621438200000|2021-05-19 15:30:00|2792.2|2788.7|2790.9|2787.4|2793.4|2789.9|2788.9|2785.8|713
1621438500000|2021-05-19 15:35:00|2791|2787.5|2794.6|2791.1|2795.2|2791.7|2789.6|2786.1|637
1621438800000|2021-05-19 15:40:00|2794.8|2791.3|2794.6|2791.1|2795.9|2792.4|2792.6|2789.4|651
1621439100000|2021-05-19 15:45:00|2794.5|2791|2792.1|2790.1|2794.7|2791.9|2791|2788.3|665
1621439400000|2021-05-19 15:50:00|2792|2790|2794.6|2792.6|2795.3|2792.8|2792|2789.7|593
1621439700000|2021-05-19 15:55:00|2794.5|2792.5|2800.1|2798.1|2801.5|2798.9|2794.5|2791.8|661
1621440000000|2021-05-19 16:00:00|2800.2|2798.2|2798.4|2796.4|2800.5|2798.5|2796.5|2794.3|667
1621440300000|2021-05-19 16:05:00|2798.3|2796.3|2798.4|2794.9|2800|2797.8|2796.8|2793.9|485
1621440600000|2021-05-19 16:10:00|2798.5|2795|2800.1|2798.1|2801.4|2798.9|2798|2795|467
1621440900000|2021-05-19 16:15:00|2800|2798|2797.8|2795.8|2802.2|2799.7|2797|2794.4|556
1621441200000|2021-05-19 16:20:00|2798.5|2795|2798.6|2796.6|2800|2796.9|2797.3|2794.6|463
1621441500000|2021-05-19 16:25:00|2799.4|2795.9|2797.7|2795.7|2799.4|2796.6|2796.3|2793.5|486
1621441800000|2021-05-19 16:30:00|2797.8|2795.8|2797.1|2793.6|2798.9|2796.1|2795.2|2792.4|444
1621442100000|2021-05-19 16:35:00|2797.2|2793.7|2795.7|2792.2|2799.3|2796.1|2794|2790.5|456
1621442400000|2021-05-19 16:40:00|2795.6|2792.1|2792.4|2788.9|2796.6|2793.4|2791.8|2788.5|510
1621442700000|2021-05-19 16:45:00|2792.3|2788.8|2792.8|2790.8|2793.7|2791.5|2790|2786.5|506
1621443000000|2021-05-19 16:50:00|2792.7|2790.7|2795.2|2791.7|2795.9|2793.2|2792.3|2789.5|438
1621443300000|2021-05-19 16:55:00|2795.3|2791.8|2798.7|2795.2|2799.7|2796.2|2794.3|2791.5|465
1621443600000|2021-05-19 17:00:00|2798.8|2795.3|2798.5|2795|2800.1|2797.2|2796.2|2792.9|590
1621443900000|2021-05-19 17:05:00|2798.2|2794.7|2798.4|2794.9|2800.5|2797.6|2796.8|2793.7|528
1621444200000|2021-05-19 17:10:00|2798.3|2794.8|2799.4|2797.4|2800.5|2797.5|2796.5|2793|467
1621444500000|2021-05-19 17:15:00|2799.3|2797.3|2798.8|2796.8|2802.3|2799.2|2798.3|2795.8|397
1621444800000|2021-05-19 17:20:00|2798.7|2796.7|2791|2787.5|2800.1|2797.3|2790.7|2787.2|523
1621445100000|2021-05-19 17:25:00|2790.9|2787.4|2792.6|2790.6|2793.6|2790.6|2789|2785.9|637
1621445400000|2021-05-19 17:30:00|2792.4|2790.4|2789.9|2786.4|2793.3|2790.7|2787.7|2784.5|511
1621445700000|2021-05-19 17:35:00|2790|2786.5|2788.1|2784.6|2790.1|2787|2784.7|2781.9|480
1621446000000|2021-05-19 17:40:00|2788.2|2784.7|2787.7|2784.2|2788.5|2785.6|2785.3|2782.4|344
1621446300000|2021-05-19 17:45:00|2786.3|2784.3|2784.5|2782.5|2788.2|2785.6|2784.3|2782.1|436
1621446600000|2021-05-19 17:50:00|2784.7|2782.7|2787.7|2784.2|2788|2785.1|2784.4|2781.5|524
1621446900000|2021-05-19 17:55:00|2787.6|2784.1|2783.6|2780.1|2787.7|2784.8|2782.7|2779.2|389
1621447200000|2021-05-19 18:00:00|2783.5|2780|2771.8|2768.3|2793.2|2789.7|2771.6|2768.1|1146
1621447500000|2021-05-19 18:05:00|2772|2768.5|2768.9|2765.4|2777|2773.5|2768.1|2764.6|1676
1621447800000|2021-05-19 18:10:00|2769|2765.5|2762.2|2758.7|2769.6|2766.1|2760.9|2757.4|1419
1621448100000|2021-05-19 18:15:00|2762.3|2758.8|2762.5|2759|2765.4|2761.9|2753.4|2749.9|1500
1621448400000|2021-05-19 18:20:00|2762.7|2759.2|2771.3|2767.8|2776.3|2772.8|2761.1|2757.6|1373
1621448700000|2021-05-19 18:25:00|2770.9|2767.4|2766.4|2762.9|2771.9|2768.4|2764.2|2760.7|1051
1621449000000|2021-05-19 18:30:00|2766.2|2762.7|2763.5|2760|2772|2768.5|2762.8|2759.3|1028
1621449300000|2021-05-19 18:35:00|2763.7|2760.2|2761.1|2757.6|2766.9|2763.4|2758.6|2755.1|1047
1621449600000|2021-05-19 18:40:00|2761|2757.5|2758.7|2755.2|2763.5|2760|2758.5|2755|899
1621449900000|2021-05-19 18:45:00|2758.6|2755.1|2755.2|2751.7|2759.2|2755.7|2753|2749.5|948
1621450200000|2021-05-19 18:50:00|2755.3|2751.8|2754.8|2751.3|2757.6|2754.3|2753.6|2750.1|809
1621450500000|2021-05-19 18:55:00|2754.6|2751.1|2752.1|2748.6|2760.3|2756.8|2751.7|2748.2|1024
1621450800000|2021-05-19 19:00:00|2751.6|2748.1|2756.3|2752.8|2757.9|2754.4|2750.4|2746.9|1045
1621451100000|2021-05-19 19:05:00|2756.4|2752.9|2758.1|2754.6|2759|2755.7|2754.2|2750.7|841
1621451400000|2021-05-19 19:10:00|2758|2754.5|2764.9|2761.4|2765.6|2762.6|2757.2|2753.7|669
1621451700000|2021-05-19 19:15:00|2764.7|2761.2|2765.8|2762.3|2766.4|2762.9|2763.7|2760.2|491
1621452000000|2021-05-19 19:20:00|2766|2762.5|2770.4|2766.9|2771.3|2768.2|2764.3|2761.7|511
1621452300000|2021-05-19 19:25:00|2770.3|2766.8|2771.4|2767.9|2772|2768.7|2768.2|2765.6|490
1621452600000|2021-05-19 19:30:00|2771.5|2768|2770.1|2766.6|2771.8|2768.5|2767.9|2765.1|571
1621452900000|2021-05-19 19:35:00|2770.2|2766.7|2769.5|2766|2771.4|2768.3|2768.4|2765.6|449
1621453200000|2021-05-19 19:40:00|2769.3|2765.8|2770.5|2767|2771.9|2769.4|2767.7|2764.9|430
1621453500000|2021-05-19 19:45:00|2770.6|2767.1|2770.8|2767.3|2772.7|2769.2|2770|2766.5|415
1621453800000|2021-05-19 19:50:00|2770.9|2767.4|2775.2|2771.7|2775.5|2772|2770.8|2767.3|577
1621454100000|2021-05-19 19:55:00|2775.3|2771.8|2774.5|2771|2775.7|2772.2|2773.3|2769.8|460
1621454400000|2021-05-19 20:00:00|2774.3|2770.8|2775.4|2771.9|2776|2772.5|2773.7|2770.2|296
1621454700000|2021-05-19 20:05:00|2775.2|2771.7|2773.7|2770.2|2775.4|2771.9|2773.1|2769.6|194
1621455000000|2021-05-19 20:10:00|2773.6|2770.1|2774.8|2771.3|2774.8|2771.3|2773|2769.5|225
1621455300000|2021-05-19 20:15:00|2774.9|2771.4|2776.5|2773|2777.1|2773.6|2774.1|2770.6|145
1621455600000|2021-05-19 20:20:00|2776.4|2772.9|2776.7|2773.2|2777.7|2774.2|2776.4|2772.9|117
1621455900000|2021-05-19 20:25:00|2776.6|2773.1|2775.7|2772.2|2776.8|2773.3|2774.9|2771.4|130
1621456200000|2021-05-19 20:30:00|2775.8|2772.3|2774.7|2771.2|2776.1|2772.6|2774.1|2770.6|125
1621456500000|2021-05-19 20:35:00|2774.6|2771.1|2774.3|2770.8|2775.4|2771.9|2774.2|2770.7|106
1621456800000|2021-05-19 20:40:00|2774.4|2770.9|2774.8|2771.3|2775.1|2771.6|2774|2770.5|89
1621457100000|2021-05-19 20:45:00|2774.7|2771.2|2775.8|2772.3|2776|2772.5|2774.4|2770.9|94
1621457400000|2021-05-19 20:50:00|2775.9|2772.4|2774.9|2771.4|2776.5|2773|2774.5|2771|119
1621457700000|2021-05-19 20:55:00|2775|2771.5|2775|2771.5|2775.5|2772|2774.1|2770.6|162
1621461600000|2021-05-19 22:00:00|2776.1|2772.6|2776.8|2773.3|2778.3|2774.8|2776|2772.5|108
1621461900000|2021-05-19 22:05:00|2776.6|2773.1|2775.9|2772.4|2777|2773.5|2775.1|2771.6|135
1621462200000|2021-05-19 22:10:00|2775.8|2772.3|2772.5|2769|2776.2|2772.7|2772.1|2768.6|158
1621462500000|2021-05-19 22:15:00|2772.4|2768.9|2772.7|2769.2|2773|2769.5|2771.6|2768.1|144
1621462800000|2021-05-19 22:20:00|2772.5|2769|2772|2768.5|2773.4|2769.9|2771.9|2768.4|120
1621463100000|2021-05-19 22:25:00|2771.9|2768.4|2772.3|2768.8|2772.6|2769.1|2771.3|2767.8|129
1621463400000|2021-05-19 22:30:00|2772.2|2768.7|2771.2|2767.7|2772.4|2769.4|2771.1|2767.6|107
1621463700000|2021-05-19 22:35:00|2771|2767.5|2771.3|2767.8|2772|2768.5|2769.8|2766.3|132
1621464000000|2021-05-19 22:40:00|2771.2|2767.7|2770.8|2767.3|2771.6|2768.1|2770.8|2767.3|78
1621464300000|2021-05-19 22:45:00|2770.7|2767.2|2768.6|2765.1|2771|2767.5|2768.4|2764.9|94
1621464600000|2021-05-19 22:50:00|2768.5|2765|2768.6|2765.1|2768.9|2765.4|2768.2|2764.7|98
1621464900000|2021-05-19 22:55:00|2769|2765.5|2768.5|2765|2770.4|2767.6|2768.4|2764.9|86
1621465200000|2021-05-19 23:00:00|2768|2764.5|2769.4|2765.9|2769.7|2766.2|2767.8|2764.3|118
1621465500000|2021-05-19 23:05:00|2769.3|2765.8|2769.2|2765.7|2769.8|2766.3|2768.8|2765.3|88
1621465800000|2021-05-19 23:10:00|2769.1|2765.6|2767.6|2764.1|2769.5|2766|2766.8|2763.3|134
1621466100000|2021-05-19 23:15:00|2767.7|2764.2|2770.8|2767.3|2771|2767.5|2767.5|2764|121
1621466400000|2021-05-19 23:20:00|2770.7|2767.2|2770.4|2766.9|2771.7|2768.2|2770.2|2766.7|179
1621466700000|2021-05-19 23:25:00|2770.3|2766.8|2768.8|2765.3|2770.4|2766.9|2768.3|2764.8|199
1621467000000|2021-05-19 23:30:00|2769.3|2765.8|2766.6|2763.1|2769.6|2766.1|2766.4|2763.1|193
1621467300000|2021-05-19 23:35:00|2766.8|2763.3|2764.6|2761.1|2767|2763.5|2764.4|2760.9|193
1621467600000|2021-05-19 23:40:00|2764.7|2761.2|2763.7|2760.2|2764.9|2761.4|2763.6|2760.1|122
1621467900000|2021-05-19 23:45:00|2764|2760.5|2764|2760.5|2764.5|2761.6|2763.5|2760|112
1621468200000|2021-05-19 23:50:00|2764.1|2760.6|2760.6|2757.1|2766|2762.5|2760.4|2756.9|254
1621468500000|2021-05-19 23:55:00|2760.7|2757.2|2763.3|2759.8|2763.3|2759.8|2760.5|2757|168
1621468800000|2021-05-20 00:00:00|2763.1|2759.6|2760.9|2757.4|2763.7|2760.2|2760.5|2757|366
1621469100000|2021-05-20 00:05:00|2761|2757.5|2760.3|2756.8|2763.2|2759.7|2760.2|2756.7|316
1621469400000|2021-05-20 00:10:00|2760.4|2756.9|2763.6|2760.1|2763.6|2760.1|2759.6|2756.1|342
1621469700000|2021-05-20 00:15:00|2763.5|2760|2767.4|2763.9|2769.5|2766|2763.5|2760|389
1621470000000|2021-05-20 00:20:00|2767.5|2764|2765.6|2762.1|2768.5|2765|2765.1|2761.6|212
1621470300000|2021-05-20 00:25:00|2765.7|2762.2|2765.9|2762.4|2766.5|2763|2764.7|2761.2|165
1621470600000|2021-05-20 00:30:00|2766|2762.5|2769|2765.5|2769|2765.5|2766|2762.5|300
1621470900000|2021-05-20 00:35:00|2769.1|2765.6|2770.9|2767.4|2771.5|2768|2768.6|2765.1|276
1621471200000|2021-05-20 00:40:00|2771|2767.5|2773.1|2769.6|2773.7|2770.2|2769.4|2765.9|263
1621471500000|2021-05-20 00:45:00|2773.3|2769.8|2770.8|2767.3|2774.5|2771|2770.5|2767|278
1621471800000|2021-05-20 00:50:00|2770.7|2767.2|2773.9|2770.4|2774.6|2771.1|2769.6|2766.2|392
1621472100000|2021-05-20 00:55:00|2774|2770.5|2775.7|2772.2|2776.3|2772.8|2773.6|2770.1|300
1621472400000|2021-05-20 01:00:00|2776|2772.5|2768.7|2765.2|2779.4|2775.9|2768.4|2764.9|934
1621472700000|2021-05-20 01:05:00|2768.8|2765.3|2757.7|2754.2|2771|2767.5|2749.8|2746.3|997
1621473000000|2021-05-20 01:10:00|2757.6|2754.1|2743.6|2740.1|2757.7|2754.2|2741.7|2738.2|923
1621473300000|2021-05-20 01:15:00|2743.5|2740|2757.7|2754.2|2760.3|2756.8|2743.2|2739.7|1007
1621473600000|2021-05-20 01:20:00|2757.9|2754.4|2760.6|2757.1|2760.6|2757.1|2756.1|2752.6|752
1621473900000|2021-05-20 01:25:00|2760.2|2756.7|2756|2752.5|2760.4|2756.9|2755.8|2752.3|690
1621474200000|2021-05-20 01:30:00|2756.2|2752.7|2764.9|2761.4|2765.7|2762.2|2752.9|2749.4|991
1621474500000|2021-05-20 01:35:00|2765|2761.5|2765.9|2762.4|2768.1|2764.6|2764.2|2760.7|896
1621474800000|2021-05-20 01:40:00|2766|2762.5|2765.6|2762.1|2767.1|2763.6|2764.3|2760.8|632
1621475100000|2021-05-20 01:45:00|2765.5|2762|2768.6|2765.1|2768.7|2765.2|2761.6|2758.1|734
1621475400000|2021-05-20 01:50:00|2768.5|2765|2768.7|2765.2|2769.4|2765.9|2766.9|2763.4|655
1621475700000|2021-05-20 01:55:00|2768.8|2765.3|2767.9|2764.4|2772.3|2768.8|2766.1|2762.6|729
1621476000000|2021-05-20 02:00:00|2767.8|2764.3|2767.9|2764.4|2770.3|2766.8|2765.9|2762.4|829
1621476300000|2021-05-20 02:05:00|2767.8|2764.3|2763.5|2760|2768.4|2764.9|2762.3|2758.8|753
1621476600000|2021-05-20 02:10:00|2763.4|2759.9|2761.4|2757.9|2765|2761.5|2759.8|2756.3|661
1621476900000|2021-05-20 02:15:00|2761.1|2757.6|2761.5|2758|2762|2758.5|2759.8|2756.3|381
1621477200000|2021-05-20 02:20:00|2761.4|2757.9|2763.1|2759.6|2763.6|2760.1|2760.7|2757.2|332
1621477500000|2021-05-20 02:25:00|2763|2759.5|2762.2|2758.7|2763.2|2759.7|2761.3|2757.8|312
1621477800000|2021-05-20 02:30:00|2762.5|2759|2766|2762.5|2766.4|2762.9|2761.9|2758.4|737
1621478100000|2021-05-20 02:35:00|2765.9|2762.4|2766.9|2763.4|2768.1|2765|2764.5|2761|672
1621478400000|2021-05-20 02:40:00|2766.8|2763.3|2769.7|2766.2|2769.9|2767|2763.7|2760.4|669
1621478700000|2021-05-20 02:45:00|2769.5|2766|2770.5|2768.5|2771.5|2768.6|2767.1|2763.7|661
1621479000000|2021-05-20 02:50:00|2771.2|2767.7|2775.3|2771.8|2775.4|2772.7|2770.2|2767.1|745
1621479300000|2021-05-20 02:55:00|2775.4|2771.9|2772.4|2768.9|2779.6|2776.1|2771.6|2768.1|785
1621479600000|2021-05-20 03:00:00|2772.6|2769.1|2775|2771.5|2775.4|2771.9|2771.5|2768|540
1621479900000|2021-05-20 03:05:00|2775.1|2771.6|2771.8|2768.3|2775.1|2771.6|2771.2|2767.7|513
1621480200000|2021-05-20 03:10:00|2771.9|2768.4|2774.8|2771.3|2776.1|2772.6|2770.7|2767.2|547
1621480500000|2021-05-20 03:15:00|2774.9|2771.4|2776.3|2772.8|2778.2|2774.8|2774.2|2770.7|559
1621480800000|2021-05-20 03:20:00|2776.4|2772.9|2777.8|2774.3|2778.4|2774.9|2774.9|2771.4|464
1621481100000|2021-05-20 03:25:00|2777.9|2774.4|2778.3|2774.8|2778.9|2775.4|2775.9|2772.4|488
1621481400000|2021-05-20 03:30:00|2778.1|2774.6|2779.8|2776.3|2779.8|2776.3|2777.1|2773.6|290
1621481700000|2021-05-20 03:35:00|2779.4|2775.9|2780.8|2777.3|2781.1|2778.3|2777.7|2775.1|321
1621482000000|2021-05-20 03:40:00|2780.9|2777.4|2778|2774.5|2780.9|2778.1|2777.7|2774.3|232
1621482300000|2021-05-20 03:45:00|2777.8|2774.3|2775.8|2772.3|2778.2|2774.7|2774.7|2771.9|199
1621482600000|2021-05-20 03:50:00|2776|2772.5|2775.4|2771.9|2776.7|2773.5|2775.1|2771.6|221
1621482900000|2021-05-20 03:55:00|2775.3|2771.8|2775|2771.5|2775.8|2772.8|2773.8|2770.3|221
1621483200000|2021-05-20 04:00:00|2774.9|2771.4|2776|2772.5|2776.5|2773|2774.6|2771.2|199
1621483500000|2021-05-20 04:05:00|2775.8|2772.3|2775.6|2772.1|2776|2772.6|2774.6|2771.2|204
1621483800000|2021-05-20 04:10:00|2775.7|2772.2|2776.4|2772.9|2776.7|2773.2|2775.5|2772|135
1621484100000|2021-05-20 04:15:00|2776.5|2773|2777.6|2774.1|2777.8|2775.1|2776.5|2773|140
1621484400000|2021-05-20 04:20:00|2777.5|2774|2776.8|2773.3|2778.5|2775.2|2775.4|2771.9|187
1621484700000|2021-05-20 04:25:00|2776.7|2773.2|2777.9|2774.4|2778|2774.5|2775.9|2772.4|187
1621485000000|2021-05-20 04:30:00|2777.8|2774.3|2779.4|2775.9|2780|2776.5|2777.5|2774|242
1621485300000|2021-05-20 04:35:00|2779.3|2775.8|2778.3|2774.8|2779.5|2776.7|2777.6|2774.4|147
1621485600000|2021-05-20 04:40:00|2778.4|2774.9|2779.3|2775.8|2779.5|2776.5|2777.7|2774.2|160
1621485900000|2021-05-20 04:45:00|2779|2775.5|2779|2775.5|2779.4|2776.5|2777.5|2774.8|214
1621486200000|2021-05-20 04:50:00|2779.1|2775.6|2779.5|2776|2780|2777|2777.8|2774.8|219
1621486500000|2021-05-20 04:55:00|2779.4|2775.9|2780.4|2776.9|2781|2777.5|2778.4|2775.4|179
1621486800000|2021-05-20 05:00:00|2780.3|2776.8|2782.1|2778.6|2782.6|2779.4|2779|2775.8|325
1621487100000|2021-05-20 05:05:00|2782|2778.5|2781.8|2778.3|2782.1|2779.3|2780.3|2777.3|219
1621487400000|2021-05-20 05:10:00|2781.7|2778.2|2780.3|2776.8|2783.3|2780.2|2779.3|2776|247
1621487700000|2021-05-20 05:15:00|2780.4|2776.9|2778.9|2775.4|2781|2778.2|2778.1|2775.1|199
1621488000000|2021-05-20 05:20:00|2778.7|2775.2|2780.4|2776.9|2780.8|2777.3|2778.1|2775|171
1621488300000|2021-05-20 05:25:00|2780.3|2776.8|2785|2781.5|2785.1|2781.6|2780.3|2776.8|231
1621488600000|2021-05-20 05:30:00|2784.8|2781.3|2785.8|2782.3|2792.9|2789.4|2784.7|2781.2|987
1621488900000|2021-05-20 05:35:00|2785.9|2782.4|2785.3|2781.8|2789|2785.5|2785.3|2781.8|627
1621489200000|2021-05-20 05:40:00|2785.8|2782.3|2782.1|2778.6|2785.9|2782.4|2779.8|2776.3|928
1621489500000|2021-05-20 05:45:00|2782.2|2778.7|2779.8|2776.3|2784.7|2781.9|2778.3|2775.1|683
1621489800000|2021-05-20 05:50:00|2779.9|2776.4|2777.4|2773.9|2781.1|2778.1|2776.9|2773.4|512
1621490100000|2021-05-20 05:55:00|2777.3|2773.8|2777.2|2773.7|2779.7|2776.2|2777|2773.5|372
1621490400000|2021-05-20 06:00:00|2777.3|2773.8|2776.2|2772.7|2778.4|2774.9|2772.4|2768.9|697
1621490700000|2021-05-20 06:05:00|2776.1|2772.6|2776.9|2773.4|2777.9|2774.4|2773.9|2770.4|635
1621491000000|2021-05-20 06:10:00|2777.2|2773.7|2782.2|2778.7|2782.5|2779|2777.2|2773.7|511
1621491300000|2021-05-20 06:15:00|2782.3|2778.8|2782.3|2778.8|2783.7|2780.5|2782|2778.5|586
1621491600000|2021-05-20 06:20:00|2782.4|2778.9|2780.2|2776.7|2782.6|2779.1|2777.6|2774.1|527
1621491900000|2021-05-20 06:25:00|2780.1|2776.6|2782.7|2779.2|2783.6|2780.5|2779.4|2775.9|604
1621492200000|2021-05-20 06:30:00|2782.4|2778.9|2788.1|2784.6|2788.4|2784.9|2781.7|2778.5|615
1621492500000|2021-05-20 06:35:00|2788|2784.5|2785.7|2782.2|2789|2785.5|2785.4|2781.9|563
1621492800000|2021-05-20 06:40:00|2785.6|2782.1|2783.2|2779.7|2785.8|2782.3|2782.4|2779.5|508
1621493100000|2021-05-20 06:45:00|2783.3|2779.8|2781|2777.5|2784.8|2781.3|2779.9|2776.4|462
1621493400000|2021-05-20 06:50:00|2781.4|2777.9|2780.5|2777|2781.7|2778.2|2779.2|2775.7|473
1621493700000|2021-05-20 06:55:00|2780|2776.5|2778.7|2775.2|2780.3|2776.8|2776.7|2773.2|518
1621494000000|2021-05-20 07:00:00|2778.9|2775.4|2783.5|2780|2783.6|2780.1|2778.8|2775.3|583
1621494300000|2021-05-20 07:05:00|2783.6|2780.1|2780|2776.5|2784.4|2780.9|2779.7|2776.2|571
1621494600000|2021-05-20 07:10:00|2780.1|2776.6|2783|2779.5|2783.1|2779.6|2779.4|2775.9|539
1621494900000|2021-05-20 07:15:00|2783.1|2779.6|2779.4|2775.9|2783.2|2779.7|2778.7|2775.2|510
1621495200000|2021-05-20 07:20:00|2779.6|2776.1|2778.2|2774.7|2779.9|2776.7|2778|2774.5|320
1621495500000|2021-05-20 07:25:00|2778.1|2774.6|2778.2|2774.7|2779.8|2776.3|2776.7|2773.2|362
1621495800000|2021-05-20 07:30:00|2778.3|2774.8|2783.9|2780.4|2784|2780.5|2777.1|2773.6|559
1621496100000|2021-05-20 07:35:00|2783.8|2780.3|2784.4|2780.9|2785.4|2781.9|2782.4|2778.9|446
1621496400000|2021-05-20 07:40:00|2784.5|2781|2781.6|2778.1|2785|2781.5|2780.8|2777.3|510
1621496700000|2021-05-20 07:45:00|2781.7|2778.2|2782.2|2778.7|2784|2780.5|2780.4|2777.5|485
1621497000000|2021-05-20 07:50:00|2781.9|2778.4|2782.7|2779.2|2783.2|2779.7|2780|2777.1|492
1621497300000|2021-05-20 07:55:00|2782.8|2779.3|2782.9|2779.4|2784.5|2781|2781.9|2778.4|443
1621497600000|2021-05-20 08:00:00|2782.8|2779.3|2781|2777.5|2783.9|2780.4|2781|2777.5|414
1621497900000|2021-05-20 08:05:00|2781.1|2777.6|2781.7|2778.2|2782.5|2779|2780.8|2777.6|338
1621498200000|2021-05-20 08:10:00|2781.8|2778.3|2782.6|2779.1|2783.2|2780.1|2781.2|2777.7|316
1621498500000|2021-05-20 08:15:00|2782.5|2779|2781.4|2777.9|2783.8|2780.6|2781.3|2777.8|381
1621498800000|2021-05-20 08:20:00|2781.3|2777.8|2776.7|2773.2|2781.4|2777.9|2776.7|2773.2|397
1621499100000|2021-05-20 08:25:00|2776.8|2773.3|2774.8|2771.3|2778.2|2774.7|2773.8|2770.3|427
1621499400000|2021-05-20 08:30:00|2774.7|2771.2|2772.4|2768.9|2775.1|2771.6|2772.3|2768.8|373
1621499700000|2021-05-20 08:35:00|2772.5|2769|2766.5|2763|2772.8|2769.3|2766|2762.7|522
1621500000000|2021-05-20 08:40:00|2766.4|2762.9|2764.9|2761.4|2767.4|2763.9|2764.2|2761.4|398
1621500300000|2021-05-20 08:45:00|2765|2761.5|2765.8|2762.3|2767.2|2763.7|2764|2760.5|428
1621500600000|2021-05-20 08:50:00|2765.6|2762.1|2763.5|2760|2766.3|2762.8|2761.8|2758.5|511
1621500900000|2021-05-20 08:55:00|2763.6|2760.1|2766.1|2762.6|2766.6|2763.1|2762.6|2759.1|471
1621501200000|2021-05-20 09:00:00|2766|2762.5|2764.6|2761.1|2766|2762.5|2761.4|2758.5|487
1621501500000|2021-05-20 09:05:00|2764.1|2760.6|2766.4|2762.9|2768.1|2764.8|2764.1|2760.6|386
1621501800000|2021-05-20 09:10:00|2766.5|2763|2765.4|2761.9|2766.5|2763|2763.1|2759.6|439
1621502100000|2021-05-20 09:15:00|2765.2|2761.7|2764.4|2760.9|2765.8|2762.3|2763|2759.5|363
1621502400000|2021-05-20 09:20:00|2764.2|2760.7|2760.3|2756.8|2765.6|2762.1|2760.1|2756.6|492
1621502700000|2021-05-20 09:25:00|2760.2|2756.7|2762.9|2759.4|2763|2759.5|2759.4|2756.5|392
1621503000000|2021-05-20 09:30:00|2762.8|2759.3|2759.8|2756.3|2763|2759.5|2758.5|2755.1|406
1621503300000|2021-05-20 09:35:00|2760.1|2756.6|2758.8|2755.3|2762.7|2759.2|2758.2|2755.2|433
1621503600000|2021-05-20 09:40:00|2758.7|2755.2|2756.6|2753.1|2760.3|2756.8|2753.7|2750.8|428
1621503900000|2021-05-20 09:45:00|2756.7|2753.2|2760.5|2757|2760.6|2757.1|2755.7|2752.7|438
1621504200000|2021-05-20 09:50:00|2760.4|2756.9|2762.6|2760.6|2763.4|2760.6|2759.3|2755.8|503
1621504500000|2021-05-20 09:55:00|2762.7|2760.7|2763.1|2761.1|2763.9|2761.9|2762.1|2759.8|339
1621504800000|2021-05-20 10:00:00|2763|2761|2763.5|2760|2764|2761.3|2759.2|2756.6|451
1621505100000|2021-05-20 10:05:00|2763.4|2759.9|2760.5|2757|2764.9|2761.9|2760|2757|361
1621505400000|2021-05-20 10:10:00|2760.6|2757.1|2759.2|2755.7|2761.3|2758.5|2757|2754|464
1621505700000|2021-05-20 10:15:00|2758.5|2756.5|2761.9|2758.4|2762|2758.8|2758.4|2755.8|367
1621506000000|2021-05-20 10:20:00|2762|2758.5|2762.9|2759.4|2763.8|2760.3|2759.8|2757.2|300
1621506300000|2021-05-20 10:25:00|2763|2759.5|2761.9|2758.4|2765.4|2761.9|2761|2758.2|388
1621506600000|2021-05-20 10:30:00|2761.8|2758.3|2757.3|2753.8|2761.8|2758.5|2756.7|2753.2|329
1621506900000|2021-05-20 10:35:00|2757.4|2753.9|2760.8|2757.3|2760.9|2757.4|2756|2752.5|301
1621507200000|2021-05-20 10:40:00|2760.7|2757.2|2761|2757.5|2762.7|2759.6|2760|2757.2|301
1621507500000|2021-05-20 10:45:00|2760.9|2757.4|2759.3|2755.8|2761.2|2757.8|2758.1|2755.3|315
1621507800000|2021-05-20 10:50:00|2759.1|2755.6|2762.7|2759.2|2763|2759.5|2758.3|2755|325
1621508100000|2021-05-20 10:55:00|2762.8|2759.3|2768.9|2765.4|2769.3|2765.8|2762.6|2759.1|349
1621508400000|2021-05-20 11:00:00|2769|2765.5|2777.3|2773.8|2777.4|2773.9|2768.9|2765.4|526
1621508700000|2021-05-20 11:05:00|2777.4|2773.9|2775.8|2772.3|2777.4|2773.9|2774.4|2770.9|338
1621509000000|2021-05-20 11:10:00|2776|2772.5|2779.4|2775.9|2779.5|2776|2775.5|2772|425
1621509300000|2021-05-20 11:15:00|2779.3|2775.8|2779.7|2776.2|2781.2|2777.7|2778.2|2774.7|324
1621509600000|2021-05-20 11:20:00|2779.8|2776.3|2778.5|2775|2781.3|2777.9|2777.9|2774.4|300
1621509900000|2021-05-20 11:25:00|2778.8|2775.3|2782.7|2779.2|2783.1|2780.2|2778.7|2775.2|334
1621510200000|2021-05-20 11:30:00|2781.9|2779.9|2781.5|2778|2784|2780.8|2781.2|2777.8|385
1621510500000|2021-05-20 11:35:00|2781.4|2777.9|2780.6|2778.6|2783.2|2780.1|2780.2|2777.5|420
1621510800000|2021-05-20 11:40:00|2780.5|2778.5|2782.1|2778.6|2784.4|2781.6|2780.5|2777.1|344
1621511100000|2021-05-20 11:45:00|2781.9|2778.4|2780|2776.5|2782|2778.5|2778.7|2775.5|414
1621511400000|2021-05-20 11:50:00|2779.9|2776.4|2780.6|2777.1|2781.6|2778.1|2777.8|2774.7|392
1621511700000|2021-05-20 11:55:00|2780.7|2777.2|2780.1|2776.6|2782.7|2779.5|2779.6|2776.1|359
1621512000000|2021-05-20 12:00:00|2780.3|2776.8|2786.3|2782.8|2788|2785.2|2780|2776.5|547
1621512300000|2021-05-20 12:05:00|2786|2782.5|2783.3|2779.8|2787|2783.6|2781|2777.6|430
1621512600000|2021-05-20 12:10:00|2783.4|2779.9|2778.9|2775.4|2783.4|2779.9|2778.7|2775.2|354
1621512900000|2021-05-20 12:15:00|2778.8|2775.3|2777|2775|2780|2776.9|2776.8|2774.1|374
1621513200000|2021-05-20 12:20:00|2777.1|2775.1|2777.6|2774.1|2779.2|2775.8|2775.4|2771.9|486
1621513500000|2021-05-20 12:25:00|2777.5|2774|2778.5|2775|2778.9|2775.4|2772.6|2769.7|410
1621513800000|2021-05-20 12:30:00|2778.6|2775.1|2780.5|2777|2783.4|2780.2|2776.3|2772.8|815
1621514100000|2021-05-20 12:35:00|2780.3|2776.8|2779.7|2776.2|2781.4|2778.5|2775.5|2773|540
1621514400000|2021-05-20 12:40:00|2779.8|2776.3|2776.1|2772.6|2781.9|2779.1|2775.2|2772.5|573
1621514700000|2021-05-20 12:45:00|2776|2772.5|2775|2771.5|2778.9|2775.4|2774.7|2771.5|531
1621515000000|2021-05-20 12:50:00|2775.1|2771.6|2773.5|2770|2776.9|2773.8|2773.4|2769.9|516
1621515300000|2021-05-20 12:55:00|2773.4|2769.9|2778.9|2775.4|2778.9|2775.4|2773.3|2769.8|438
1621515600000|2021-05-20 13:00:00|2779.7|2776.2|2779.7|2776.2|2784.2|2781.4|2774.4|2770.9|1031
1621515900000|2021-05-20 13:05:00|2778.9|2776.9|2775.8|2772.3|2781.3|2778.3|2773.5|2770|882
1621516200000|2021-05-20 13:10:00|2775.6|2772.1|2779.7|2777.7|2782.1|2778.9|2774.2|2770.7|796
1621516500000|2021-05-20 13:15:00|2779.6|2777.6|2784.6|2781.1|2788|2785.2|2779|2776.4|926
1621516800000|2021-05-20 13:20:00|2784.7|2781.2|2780.8|2777.3|2786.6|2783.1|2778.3|2775.3|591
1621517100000|2021-05-20 13:25:00|2780.7|2777.2|2783.7|2780.2|2786.7|2783.2|2779.9|2777.1|494
1621517400000|2021-05-20 13:30:00|2783.6|2780.1|2778.6|2775.1|2786.8|2783.6|2778.5|2775|771
1621517700000|2021-05-20 13:35:00|2778.5|2775|2784.2|2780.7|2786.6|2783.4|2774.9|2772.1|683
1621518000000|2021-05-20 13:40:00|2784.4|2780.9|2785.3|2781.8|2789.5|2786.2|2783.3|2780|672
1621518300000|2021-05-20 13:45:00|2785.5|2782|2789.3|2787.3|2791|2787.9|2783.8|2780.7|732
1621518600000|2021-05-20 13:50:00|2789.4|2787.4|2790.2|2786.7|2794.8|2791.7|2786.9|2784|848
1621518900000|2021-05-20 13:55:00|2790.4|2786.9|2786.9|2783.4|2791.7|2788.8|2785.2|2782.5|875
1621519200000|2021-05-20 14:00:00|2786.7|2783.2|2788.5|2785|2789.3|2786.5|2784.5|2781.6|947
1621519500000|2021-05-20 14:05:00|2788.4|2784.9|2782.4|2780.4|2789.9|2786.9|2782.4|2780.3|847
1621519800000|2021-05-20 14:10:00|2782.5|2780.5|2785|2783|2790.4|2787.5|2782.4|2780.3|1000
1621520100000|2021-05-20 14:15:00|2785.2|2783.2|2780.5|2777|2786.4|2783.7|2776|2773|1015
1621520400000|2021-05-20 14:20:00|2780.4|2776.9|2784.9|2782.9|2787.1|2784.4|2779.9|2776.9|957
1621520700000|2021-05-20 14:25:00|2785.8|2782.3|2780.2|2778.2|2786.2|2783.4|2780|2776.9|832
1621521000000|2021-05-20 14:30:00|2780.4|2778.4|2780.4|2776.9|2782.6|2780.1|2777.4|2774.7|819
1621521300000|2021-05-20 14:35:00|2780.5|2777|2778.7|2776.7|2780.5|2777.8|2775.2|2773.2|784
1621521600000|2021-05-20 14:40:00|2778.8|2776.8|2779.1|2775.6|2781|2778.2|2775.8|2773.5|696
1621521900000|2021-05-20 14:45:00|2779|2775.5|2781.6|2778.1|2782.9|2780|2778.3|2775.5|665
1621522200000|2021-05-20 14:50:00|2781.5|2778|2781.5|2778|2783.4|2780.7|2779.7|2776.8|605
1621522500000|2021-05-20 14:55:00|2781.3|2777.8|2784.3|2780.8|2784.5|2781.5|2780.4|2777.3|469
1621522800000|2021-05-20 15:00:00|2784.4|2780.9|2785.4|2781.9|2787.3|2783.8|2783.7|2780.2|645
1621523100000|2021-05-20 15:05:00|2785.5|2782|2790.9|2787.4|2791.3|2788.4|2784.9|2781.6|542
1621523400000|2021-05-20 15:10:00|2790.8|2787.3|2791.1|2789.1|2794.6|2792.6|2790.7|2787.2|656
1621523700000|2021-05-20 15:15:00|2791|2789|2790.4|2786.9|2793.4|2790.4|2788.1|2785.2|732
1621524000000|2021-05-20 15:20:00|2790.5|2787|2788.1|2786.1|2791|2788.3|2787.9|2784.7|541
1621524300000|2021-05-20 15:25:00|2788|2786|2789|2785.5|2790.4|2787.9|2786.6|2784|552
1621524600000|2021-05-20 15:30:00|2788.2|2786.2|2786|2784|2788.2|2786.2|2785.7|2782.9|522
1621524900000|2021-05-20 15:35:00|2786.1|2784.1|2790.3|2786.8|2790.3|2787.4|2785.5|2783.2|515
1621525200000|2021-05-20 15:40:00|2790.2|2786.7|2792.1|2788.6|2792.7|2790.5|2789|2786.3|587
1621525500000|2021-05-20 15:45:00|2792|2788.5|2794.5|2792.5|2794.8|2792.8|2790.9|2788.2|502
1621525800000|2021-05-20 15:50:00|2794.4|2792.4|2790.3|2788.3|2795.1|2793|2790.3|2788|480
1621526100000|2021-05-20 15:55:00|2790.6|2788.6|2794.7|2791.2|2795.6|2793.3|2790.4|2787.4|459
1621526400000|2021-05-20 16:00:00|2795|2791.5|2800.4|2798.4|2801.4|2799.2|2792.2|2789.6|581
1621526700000|2021-05-20 16:05:00|2800.5|2798.5|2796.9|2793.4|2801.2|2799.2|2796|2792.6|614
1621527000000|2021-05-20 16:10:00|2797|2793.5|2787.8|2785.8|2797|2794.3|2787.8|2785.5|590
1621527300000|2021-05-20 16:15:00|2788|2786|2791.6|2789.6|2793|2790.3|2788|2785.9|507
1621527600000|2021-05-20 16:20:00|2791.5|2789.5|2792.6|2790.6|2793.3|2790.8|2790.7|2788.2|394
1621527900000|2021-05-20 16:25:00|2792.7|2790.7|2792.9|2790.9|2793.7|2791|2791.1|2788.6|449
1621528200000|2021-05-20 16:30:00|2793|2791|2793.3|2789.8|2795.8|2793.4|2792.3|2789.7|404
1621528500000|2021-05-20 16:35:00|2793.4|2789.9|2792.3|2788.8|2794.3|2791.2|2790.2|2786.9|527
1621528800000|2021-05-20 16:40:00|2792.5|2789|2794.5|2792.5|2795.9|2793|2792.3|2788.8|415
1621529100000|2021-05-20 16:45:00|2794.4|2792.4|2795.5|2793.5|2796.6|2793.6|2794.1|2791.4|424
1621529400000|2021-05-20 16:50:00|2795.6|2793.6|2798.8|2795.3|2801|2798|2795.5|2792.9|539
1621529700000|2021-05-20 16:55:00|2798.9|2795.4|2796.5|2794.5|2798.9|2796.1|2795.7|2793.2|469
1621530000000|2021-05-20 17:00:00|2796.6|2794.6|2796.3|2794.3|2797.3|2794.7|2793.7|2790.9|642
1621530300000|2021-05-20 17:05:00|2796.4|2794.4|2795.4|2793.4|2797.4|2795.2|2794.5|2791.9|515
1621530600000|2021-05-20 17:10:00|2795.3|2793.3|2794.8|2792.8|2796.2|2793.8|2792.6|2789.7|512
1621530900000|2021-05-20 17:15:00|2794.9|2792.9|2793.8|2791.8|2796.6|2793.9|2793.7|2791.1|375
1621531200000|2021-05-20 17:20:00|2793.9|2791.9|2796.9|2794.9|2797|2795|2793.6|2790.8|387
1621531500000|2021-05-20 17:25:00|2797|2795|2796.3|2794.3|2797.5|2795.4|2795.7|2793.2|340
1621531800000|2021-05-20 17:30:00|2796.4|2794.4|2795.4|2793.4|2796.7|2794.7|2795.2|2792.8|262
1621532100000|2021-05-20 17:35:00|2795.3|2793.3|2795.4|2793.4|2797|2794.6|2795.2|2792.3|253
1621532400000|2021-05-20 17:40:00|2795.3|2793.3|2793.8|2791.8|2796.4|2793.9|2793.7|2791.2|354
1621532700000|2021-05-20 17:45:00|2793.7|2791.7|2792.8|2790.8|2795|2792.6|2792.2|2789.8|344
1621533000000|2021-05-20 17:50:00|2792.9|2790.9|2787.5|2784|2793.1|2790.9|2786.5|2783.9|438
1621533300000|2021-05-20 17:55:00|2786.7|2784.7|2783|2781|2786.7|2784.7|2782.8|2780.1|605
1621533600000|2021-05-20 18:00:00|2783.2|2781.2|2781.5|2779.5|2784.9|2782.3|2780.4|2777.4|645
1621533900000|2021-05-20 18:05:00|2782.2|2778.7|2781.4|2779.4|2785|2782.4|2781.2|2778.6|483
1621534200000|2021-05-20 18:10:00|2781.3|2779.3|2782.3|2780.3|2783|2780.4|2780.7|2778|381
1621534500000|2021-05-20 18:15:00|2782.2|2780.2|2779.1|2777.1|2783.2|2780.3|2778.7|2776.2|406
1621534800000|2021-05-20 18:20:00|2778.9|2776.9|2775.2|2771.7|2779.6|2777.3|2772|2769|634
1621535100000|2021-05-20 18:25:00|2775.1|2771.6|2778.2|2774.7|2778.5|2775.4|2774|2771.1|599
1621535400000|2021-05-20 18:30:00|2778.3|2774.8|2770|2766.5|2779|2775.9|2768|2764.6|534
1621535700000|2021-05-20 18:35:00|2769.5|2767.5|2771|2767.5|2771.9|2768.5|2767.1|2763.6|436
1621536000000|2021-05-20 18:40:00|2771.2|2767.7|2771.1|2767.6|2771.6|2769.2|2768.4|2765.9|418
1621536300000|2021-05-20 18:45:00|2771.2|2767.7|2772.1|2768.6|2772.8|2769.9|2769|2765.5|384
1621536600000|2021-05-20 18:50:00|2771.4|2767.9|2772.6|2769.1|2772.8|2769.8|2769.7|2766.9|336
1621536900000|2021-05-20 18:55:00|2771.5|2769.5|2774.4|2772.4|2775.5|2773|2770.3|2767.4|503
1621537200000|2021-05-20 19:00:00|2774.7|2772.7|2775.7|2772.2|2775.9|2773|2773.1|2770.1|491
1621537500000|2021-05-20 19:05:00|2775.6|2772.1|2775.1|2773.1|2775.8|2773.3|2774.1|2771.2|347
1621537800000|2021-05-20 19:10:00|2775.2|2773.2|2775.8|2773.8|2776.9|2774.1|2774.9|2772.4|307
1621538100000|2021-05-20 19:15:00|2775.9|2773.9|2777.4|2773.9|2777.7|2774.9|2775|2772.4|226
1621538400000|2021-05-20 19:20:00|2777.3|2773.8|2779.2|2775.7|2779.8|2777|2776.5|2773.7|272
1621538700000|2021-05-20 19:25:00|2779.3|2775.8|2781.7|2778.2|2781.7|2779|2778.7|2775.7|246
1621539000000|2021-05-20 19:30:00|2781.6|2778.1|2778.3|2774.8|2782.2|2779.4|2778|2774.8|405
1621539300000|2021-05-20 19:35:00|2777.7|2775.7|2778.5|2776.5|2780.5|2777.9|2777|2774.1|404
1621539600000|2021-05-20 19:40:00|2778.4|2776.4|2780.1|2776.6|2780.6|2777.7|2778.3|2775.5|314
1621539900000|2021-05-20 19:45:00|2780.2|2776.7|2778.1|2776.1|2780.8|2778.2|2778.1|2775.3|299
1621540200000|2021-05-20 19:50:00|2778.3|2776.3|2779.2|2775.7|2779.4|2776.3|2777.3|2774.4|388
1621540500000|2021-05-20 19:55:00|2779.3|2775.8|2781.5|2778|2782|2778.9|2778.1|2774.6|461
1621540800000|2021-05-20 20:00:00|2781.8|2778.3|2779.6|2776.1|2781.8|2778.6|2778.6|2775.1|242
1621541100000|2021-05-20 20:05:00|2779.4|2775.9|2779.3|2775.8|2779.9|2776.4|2778.5|2775|160
1621541400000|2021-05-20 20:10:00|2779.4|2775.9|2778.3|2774.8|2779.5|2776|2776.9|2773.8|240
1621541700000|2021-05-20 20:15:00|2778.4|2774.9|2779.6|2776.1|2779.9|2776.4|2777.7|2774.2|193
1621542000000|2021-05-20 20:20:00|2779.8|2776.3|2779.2|2775.7|2780.2|2777|2778.1|2775.1|141
1621542300000|2021-05-20 20:25:00|2779.3|2775.8|2778.8|2775.3|2779.4|2776.4|2777.8|2774.7|139
1621542600000|2021-05-20 20:30:00|2778.9|2775.4|2777.2|2773.7|2779.1|2775.6|2777.2|2773.7|149
1621542900000|2021-05-20 20:35:00|2777.5|2774|2777.9|2774.4|2779.4|2775.9|2777|2773.5|145
1621543200000|2021-05-20 20:40:00|2778|2774.5|2779.1|2775.6|2779.4|2775.9|2777.9|2774.4|126
1621543500000|2021-05-20 20:45:00|2779.2|2775.7|2778.3|2774.8|2779.2|2775.7|2778|2774.5|165
1621543800000|2021-05-20 20:50:00|2778.4|2774.9|2778.6|2775.1|2778.9|2775.4|2777.7|2774.2|228
1621544100000|2021-05-20 20:55:00|2778.5|2775|2778.4|2774.9|2781.4|2775.8|2777.4|2773.9|179
1621548000000|2021-05-20 22:00:00|2777.8|2774.3|2778.6|2775.1|2780.2|2776.7|2777.5|2774|176
1621548300000|2021-05-20 22:05:00|2778.8|2775.3|2779.4|2775.9|2779.8|2776.3|2778.6|2775.1|173
1621548600000|2021-05-20 22:10:00|2779.5|2776|2779.6|2776.1|2780.7|2777.2|2778.7|2775.2|144
1621548900000|2021-05-20 22:15:00|2779.5|2776|2778.7|2775.2|2780.2|2777.1|2778.4|2774.9|82
1621549200000|2021-05-20 22:20:00|2778.4|2774.9|2779.1|2775.6|2779.3|2775.8|2778.3|2774.8|69
1621549500000|2021-05-20 22:25:00|2778.9|2775.4|2779.9|2776.4|2779.9|2776.4|2778.6|2775.1|64
1621549800000|2021-05-20 22:30:00|2779.8|2776.3|2779.9|2776.4|2780.4|2776.9|2779.4|2775.9|79
1621550100000|2021-05-20 22:35:00|2779.8|2776.3|2778.9|2775.4|2780|2776.5|2778.5|2775|125
1621550400000|2021-05-20 22:40:00|2778.8|2775.3|2777.4|2773.9|2778.8|2775.3|2777.1|2773.6|135
1621550700000|2021-05-20 22:45:00|2777.5|2774|2777.5|2774|2777.8|2774.3|2776.2|2772.7|110
1621551000000|2021-05-20 22:50:00|2777.6|2774.1|2777.6|2774.1|2778.2|2774.7|2777.1|2773.6|104
1621551300000|2021-05-20 22:55:00|2777.4|2773.9|2775.8|2772.3|2777.9|2774.4|2775.4|2771.9|144
1621551600000|2021-05-20 23:00:00|2775.7|2772.2|2776.6|2773.1|2777.8|2774.3|2775.2|2771.7|156
1621551900000|2021-05-20 23:05:00|2776.4|2772.9|2776.9|2773.4|2777.1|2773.6|2776.2|2772.7|116
1621552200000|2021-05-20 23:10:00|2776.8|2773.3|2776.9|2773.4|2777.6|2774.1|2776.1|2772.6|97
1621552500000|2021-05-20 23:15:00|2777.3|2773.8|2776.5|2773|2777.5|2774|2776.1|2772.6|91
1621552800000|2021-05-20 23:20:00|2776.4|2772.9|2776.8|2773.3|2776.9|2773.4|2776|2772.5|77
1621553100000|2021-05-20 23:25:00|2776.7|2773.2|2776.2|2772.7|2776.9|2773.4|2776.1|2772.6|85
1621553400000|2021-05-20 23:30:00|2776.3|2772.8|2775.8|2772.3|2776.9|2773.4|2775.4|2771.9|98
1621553700000|2021-05-20 23:35:00|2775.7|2772.2|2775.8|2772.3|2776.3|2772.8|2775.6|2772.1|79
1621554000000|2021-05-20 23:40:00|2775.7|2772.2|2775.6|2772.1|2776|2772.5|2774.9|2771.4|102
1621554300000|2021-05-20 23:45:00|2775.5|2772|2776|2772.5|2776.4|2772.9|2775.1|2771.6|107
1621554600000|2021-05-20 23:50:00|2776.1|2772.6|2774.4|2770.9|2776.1|2772.6|2773.9|2770.4|125
1621554900000|2021-05-20 23:55:00|2774.5|2771|2772.9|2769.4|2774.5|2771|2772.1|2768.6|134
1621555200000|2021-05-21 00:00:00|2772.8|2769.3|2775.8|2772.3|2778.6|2775.1|2772.6|2769.1|440
1621555500000|2021-05-21 00:05:00|2775.7|2772.2|2775.3|2771.8|2775.8|2772.3|2774.2|2770.7|208
1621555800000|2021-05-21 00:10:00|2775.1|2771.6|2781.4|2777.9|2782.2|2778.7|2774.7|2771.2|398
1621556100000|2021-05-21 00:15:00|2781.3|2777.8|2778.6|2775.1|2781.4|2777.9|2777.1|2773.6|347
1621556400000|2021-05-21 00:20:00|2778.5|2775|2777.2|2773.7|2778.6|2775.1|2776.6|2773.1|240
1621556700000|2021-05-21 00:25:00|2777.1|2773.6|2781.4|2777.9|2781.8|2778.3|2777|2773.5|234
1621557000000|2021-05-21 00:30:00|2781.6|2778.1|2779.5|2776|2782.3|2778.8|2779.5|2776|236
1621557300000|2021-05-21 00:35:00|2779.6|2776.1|2781.4|2777.9|2782.1|2778.6|2779.5|2776|256
1621557600000|2021-05-21 00:40:00|2781.2|2777.7|2780|2776.5|2781.4|2777.9|2779.3|2775.8|240
1621557900000|2021-05-21 00:45:00|2780.1|2776.6|2779.1|2775.6|2781|2777.5|2778.4|2774.9|203
1621558200000|2021-05-21 00:50:00|2779.2|2775.7|2776.6|2773.1|2779.2|2775.7|2775.7|2772.2|331
1621558500000|2021-05-21 00:55:00|2776.7|2773.2|2777.7|2774.2|2779.6|2776.1|2776.5|2773|303
1621558800000|2021-05-21 01:00:00|2777.8|2774.3|2780.7|2777.2|2784.2|2780.7|2775.3|2771.8|961
1621559100000|2021-05-21 01:05:00|2780.9|2777.4|2780.1|2776.6|2782.9|2779.4|2778.9|2775.4|528
1621559400000|2021-05-21 01:10:00|2780.2|2776.7|2782.3|2778.8|2783.5|2780|2775|2771.5|616
1621559700000|2021-05-21 01:15:00|2782.2|2778.7|2781.4|2777.9|2783.1|2779.6|2777.8|2774.3|628
1621560000000|2021-05-21 01:20:00|2781.2|2777.7|2777.3|2773.8|2782.7|2779.2|2777|2773.5|598
1621560300000|2021-05-21 01:25:00|2777.4|2773.9|2774.4|2770.9|2777.7|2774.2|2774.1|2770.6|563
1621560600000|2021-05-21 01:30:00|2774.5|2771|2770.1|2766.6|2777.2|2773.7|2769.8|2766.3|730
1621560900000|2021-05-21 01:35:00|2770.2|2766.7|2772.3|2768.8|2772.6|2769.1|2766.1|2762.6|646
1621561200000|2021-05-21 01:40:00|2772|2768.5|2768.8|2765.3|2772.2|2768.7|2768.6|2765.1|529
1621561500000|2021-05-21 01:45:00|2768.7|2765.2|2772.5|2769|2773.7|2770.2|2767.9|2764.4|585
1621561800000|2021-05-21 01:50:00|2772.6|2769.1|2768.9|2765.4|2772.7|2769.2|2768.7|2765.2|522
1621562100000|2021-05-21 01:55:00|2769|2765.5|2762.9|2759.4|2769.9|2766.4|2762.6|2759.1|632
1621562400000|2021-05-21 02:00:00|2762.8|2759.3|2766.4|2762.9|2770.9|2767.4|2762.1|2758.6|657
1621562700000|2021-05-21 02:05:00|2766.3|2762.8|2771.1|2767.6|2771.8|2768.3|2765.3|2761.8|565
1621563000000|2021-05-21 02:10:00|2771.3|2767.8|2769.4|2765.9|2772.1|2768.6|2768.6|2765.1|516
1621563300000|2021-05-21 02:15:00|2769.3|2765.8|2769.1|2765.6|2769.9|2766.4|2768.3|2764.8|399
1621563600000|2021-05-21 02:20:00|2769|2765.5|2770.2|2766.7|2770.3|2766.8|2768.1|2764.6|311
1621563900000|2021-05-21 02:25:00|2769.9|2766.4|2771.7|2768.2|2771.8|2768.3|2769.2|2765.7|338
1621564200000|2021-05-21 02:30:00|2771.6|2768.1|2766.6|2763.1|2771.6|2768.1|2763.9|2760.4|719
1621564500000|2021-05-21 02:35:00|2766.7|2763.2|2764.7|2761.2|2768.8|2765.3|2763.9|2760.4|623
1621564800000|2021-05-21 02:40:00|2764.8|2761.3|2764.1|2760.6|2765.1|2761.6|2761.6|2758.1|590
1621565100000|2021-05-21 02:45:00|2764|2760.5|2767.1|2763.6|2767.7|2764.2|2761.6|2758.5|524
1621565400000|2021-05-21 02:50:00|2767.2|2763.7|2768.2|2764.7|2769.8|2766.3|2766.1|2762.6|512
1621565700000|2021-05-21 02:55:00|2768.3|2764.8|2768.6|2765.1|2769.3|2765.8|2767|2763.5|424
1621566000000|2021-05-21 03:00:00|2768.5|2765|2770.1|2766.6|2772.9|2769.4|2767.7|2764.2|543
1621566300000|2021-05-21 03:05:00|2770.2|2766.7|2769.6|2766.1|2772.1|2768.6|2769.1|2765.6|548
1621566600000|2021-05-21 03:10:00|2769.5|2766|2769.5|2766|2771.3|2768.3|2768.7|2765.6|397
1621566900000|2021-05-21 03:15:00|2769.4|2765.9|2769.2|2765.7|2770.2|2766.7|2768.1|2764.6|380
1621567200000|2021-05-21 03:20:00|2769.1|2765.6|2770.4|2766.9|2771.5|2768|2767.6|2764.1|373
1621567500000|2021-05-21 03:25:00|2770.3|2766.8|2770|2766.5|2772|2768.5|2769.4|2765.9|387
1621567800000|2021-05-21 03:30:00|2769.7|2766.2|2772.3|2768.8|2772.8|2769.3|2769.6|2766.1|266
1621568100000|2021-05-21 03:35:00|2772.2|2768.7|2773|2769.5|2773.2|2769.7|2771.9|2768.4|146
1621568400000|2021-05-21 03:40:00|2773.1|2769.6|2773.6|2770.1|2774.4|2770.9|2773.1|2769.6|152
1621568700000|2021-05-21 03:45:00|2773.5|2770|2772.1|2768.6|2774|2770.5|2772|2768.5|156
1621569000000|2021-05-21 03:50:00|2772|2768.5|2771.5|2768|2772.5|2769|2771.3|2767.8|152
1621569300000|2021-05-21 03:55:00|2771.6|2768.1|2774.4|2770.9|2774.9|2771.4|2771.3|2767.8|167
1621569600000|2021-05-21 04:00:00|2774.3|2770.8|2773.4|2769.9|2774.3|2770.8|2772.1|2768.6|197
1621569900000|2021-05-21 04:05:00|2773.2|2769.7|2774.5|2771|2775|2771.5|2772.9|2769.4|126
1621570200000|2021-05-21 04:10:00|2774.6|2771.1|2774.3|2770.8|2774.8|2771.3|2773.6|2770.1|157
1621570500000|2021-05-21 04:15:00|2774.5|2771|2775.8|2772.3|2776.1|2772.6|2773.8|2770.3|128
1621570800000|2021-05-21 04:20:00|2775.6|2772.1|2777.1|2773.6|2777.1|2773.6|2775.6|2772.1|151
1621571100000|2021-05-21 04:25:00|2777|2773.5|2779.1|2775.6|2779.1|2775.6|2776.9|2773.4|172
1621571400000|2021-05-21 04:30:00|2779|2775.5|2779|2775.5|2779.4|2775.9|2777.4|2773.9|273
1621571700000|2021-05-21 04:35:00|2779.1|2775.6|2776.3|2772.8|2779.1|2775.6|2775.5|2772|243
1621572000000|2021-05-21 04:40:00|2776.4|2772.9|2775.9|2772.4|2777.2|2773.7|2775.7|2772.2|193
1621572300000|2021-05-21 04:45:00|2776|2772.5|2776.6|2773.1|2777.6|2774.1|2775.9|2772.4|204
1621572600000|2021-05-21 04:50:00|2776.7|2773.2|2776.9|2773.4|2777.9|2774.4|2775.6|2772.3|199
1621572900000|2021-05-21 04:55:00|2776.8|2773.3|2775.8|2772.3|2777|2773.9|2775.5|2772|167
1621573200000|2021-05-21 05:00:00|2776|2772.5|2779.3|2775.8|2779.4|2775.9|2776|2772.5|253
1621573500000|2021-05-21 05:05:00|2779.1|2775.6|2780.2|2776.7|2780.7|2777.2|2777.9|2774.9|259
1621573800000|2021-05-21 05:10:00|2780.1|2776.6|2779.3|2775.8|2780.2|2776.7|2778.3|2774.8|170
1621574100000|2021-05-21 05:15:00|2779.2|2775.7|2777.7|2774.2|2779.3|2775.8|2777.4|2773.9|151
1621574400000|2021-05-21 05:20:00|2777.6|2774.1|2777.3|2773.8|2778|2774.5|2776.2|2773.3|226
1621574700000|2021-05-21 05:25:00|2777.2|2773.7|2775.7|2772.2|2777.7|2774.2|2775.5|2772|188
1621575000000|2021-05-21 05:30:00|2775.6|2772.1|2780.2|2776.7|2781.4|2777.9|2774.8|2771.3|654
1621575300000|2021-05-21 05:35:00|2780.1|2776.6|2777.2|2773.7|2780.7|2777.7|2775.4|2771.9|588
1621575600000|2021-05-21 05:40:00|2777.1|2773.6|2776|2772.5|2778.7|2775.2|2774.5|2771|519
1621575900000|2021-05-21 05:45:00|2775.9|2772.4|2778.4|2774.9|2780.7|2777.5|2775.2|2771.7|524
1621576200000|2021-05-21 05:50:00|2778.5|2775|2780.6|2777.1|2781.4|2778.5|2778.1|2774.6|423
1621576500000|2021-05-21 05:55:00|2780.7|2777.2|2778.8|2775.3|2781.4|2778.3|2777|2774.2|470
1621576800000|2021-05-21 06:00:00|2779.2|2775.7|2779.6|2776.1|2781.4|2778.5|2778.1|2774.8|739
1621577100000|2021-05-21 06:05:00|2779.7|2776.2|2777.6|2774.1|2781.4|2778.9|2776.1|2772.6|635
1621577400000|2021-05-21 06:10:00|2777.7|2774.2|2772.9|2769.4|2777.9|2774.4|2772.5|2769|432
1621577700000|2021-05-21 06:15:00|2773|2769.5|2772|2768.5|2775.9|2772.4|2771.7|2768.2|524
1621578000000|2021-05-21 06:20:00|2772.1|2768.6|2773.7|2770.2|2775.6|2772.1|2771|2768|355
1621578300000|2021-05-21 06:25:00|2773.6|2770.1|2769.7|2766.2|2773.7|2770.2|2769.6|2766.1|444
1621578600000|2021-05-21 06:30:00|2769.6|2766.1|2766|2762.5|2769.8|2766.3|2762.7|2759.2|785
1621578900000|2021-05-21 06:35:00|2765.8|2762.3|2768.6|2765.1|2769.4|2766.2|2765.6|2762.1|556
1621579200000|2021-05-21 06:40:00|2768.5|2765|2766|2762.5|2768.6|2765.1|2764|2760.5|590
1621579500000|2021-05-21 06:45:00|2766.1|2762.6|2769|2765.5|2769.1|2765.7|2765.5|2762|435
1621579800000|2021-05-21 06:50:00|2769.1|2765.6|2769.1|2765.6|2769.6|2766.7|2767.2|2764.1|407
1621580100000|2021-05-21 06:55:00|2769|2765.5|2765.6|2762.1|2769.2|2765.7|2765|2761.5|498
1621580400000|2021-05-21 07:00:00|2765.9|2762.4|2767.7|2764.2|2768.6|2765.1|2764.6|2761.1|448
1621580700000|2021-05-21 07:05:00|2767.6|2764.1|2766.9|2764.9|2768.2|2765.2|2766.2|2762.9|449
1621581000000|2021-05-21 07:10:00|2766.8|2764.8|2766|2762.5|2768.2|2765|2764.6|2761.9|463
1621581300000|2021-05-21 07:15:00|2766.1|2762.6|2767.6|2764.1|2767.8|2764.5|2764|2760.9|703
1621581600000|2021-05-21 07:20:00|2767.5|2764|2767.7|2764.2|2768.5|2765.4|2765.9|2762.9|482
1621581900000|2021-05-21 07:25:00|2767.8|2764.3|2767|2763.5|2768|2764.9|2765.2|2762.1|422
1621582200000|2021-05-21 07:30:00|2766.8|2763.3|2767.7|2764.2|2768.2|2765.2|2764.2|2761.5|606
1621582500000|2021-05-21 07:35:00|2767.6|2764.1|2768.5|2765|2769.4|2766.2|2767.1|2763.6|495
1621582800000|2021-05-21 07:40:00|2768.4|2764.9|2767.7|2764.2|2768.6|2765.4|2764.6|2761.7|617
1621583100000|2021-05-21 07:45:00|2767.6|2764.1|2766.6|2764.6|2768.3|2765.5|2765.4|2763|571
1621583400000|2021-05-21 07:50:00|2766.7|2764.7|2767.6|2765.6|2768.8|2766.1|2766.6|2763.8|417
1621583700000|2021-05-21 07:55:00|2767.5|2765.5|2771.9|2768.4|2772.1|2769|2767.3|2764.6|440
1621584000000|2021-05-21 08:00:00|2772|2768.5|2771.7|2768.2|2773.9|2770.9|2771|2768|471
1621584300000|2021-05-21 08:05:00|2771.8|2768.3|2770.9|2767.4|2773.2|2769.7|2769.5|2766|439
1621584600000|2021-05-21 08:10:00|2771|2767.5|2768|2764.5|2771|2767.7|2767.7|2764.2|242
1621584900000|2021-05-21 08:15:00|2767.9|2764.4|2768.3|2764.8|2769.4|2766.5|2765.8|2763|402
1621585200000|2021-05-21 08:20:00|2768.4|2764.9|2768.4|2764.9|2768.9|2766.1|2766.5|2763.6|429
1621585500000|2021-05-21 08:25:00|2768.5|2765|2769.8|2766.3|2770.4|2767.6|2767.7|2765|304
1621585800000|2021-05-21 08:30:00|2769.7|2766.2|2768.8|2765.3|2770.5|2768.2|2767.7|2764.7|404
1621586100000|2021-05-21 08:35:00|2768.7|2765.2|2769.1|2767.1|2770.2|2767.4|2768|2764.7|340
1621586400000|2021-05-21 08:40:00|2769.2|2767.2|2769.3|2765.8|2771.9|2769.3|2768.1|2765.4|339
1621586700000|2021-05-21 08:45:00|2769.2|2765.7|2767.3|2763.8|2769.8|2767.3|2767.2|2763.7|318
1621587000000|2021-05-21 08:50:00|2767.4|2763.9|2767.4|2765.4|2768.6|2765.9|2767.1|2763.9|341
1621587300000|2021-05-21 08:55:00|2767.5|2765.5|2769.5|2767.5|2770.1|2767.5|2767.4|2764.7|242
1621587600000|2021-05-21 09:00:00|2769.7|2767.7|2776.1|2772.6|2776.3|2772.8|2769.7|2767.3|312
1621587900000|2021-05-21 09:05:00|2776.2|2772.7|2775.4|2771.9|2776.2|2773.1|2774.3|2770.9|307
1621588200000|2021-05-21 09:10:00|2775.5|2772|2777.6|2774.1|2778.1|2775.2|2775.2|2771.7|339
1621588500000|2021-05-21 09:15:00|2777.7|2774.2|2778|2774.5|2778.6|2775.6|2776.2|2772.7|414
1621588800000|2021-05-21 09:20:00|2778.1|2774.6|2780.4|2776.9|2780.4|2777.1|2777.5|2774.5|466
1621589100000|2021-05-21 09:25:00|2780.5|2777|2778.8|2776.8|2780.6|2777.4|2778.1|2775.3|351
1621589400000|2021-05-21 09:30:00|2778.6|2776.6|2779.8|2776.3|2781|2778.2|2778.4|2775.7|303
1621589700000|2021-05-21 09:35:00|2779.7|2776.2|2781.7|2779.7|2782.5|2779.7|2778.7|2775.7|382
1621590000000|2021-05-21 09:40:00|2782.6|2779.1|2783.9|2780.4|2784.6|2781.5|2781|2778.3|305
1621590300000|2021-05-21 09:45:00|2784|2780.5|2784|2780.5|2784.3|2781.3|2782.5|2779.3|323
1621590600000|2021-05-21 09:50:00|2783.9|2780.4|2783.7|2780.2|2785.5|2782.1|2782.8|2779.7|430
1621590900000|2021-05-21 09:55:00|2783.6|2780.1|2782.4|2778.9|2784.2|2781.4|2781.5|2778.6|396
1621591200000|2021-05-21 10:00:00|2782.5|2779|2780.3|2776.8|2782.7|2780.1|2780.1|2776.7|336
1621591500000|2021-05-21 10:05:00|2780.2|2776.7|2780.3|2776.8|2780.7|2777.2|2779.5|2776|340
1621591800000|2021-05-21 10:10:00|2780.2|2776.7|2780.2|2776.7|2780.8|2777.3|2778.5|2775.3|237
1621592100000|2021-05-21 10:15:00|2780.1|2776.6|2782.9|2779.4|2783.4|2779.9|2778.5|2775.7|295
1621592400000|2021-05-21 10:20:00|2783|2779.5|2783.9|2780.4|2784.6|2781.1|2782.9|2779.4|277
1621592700000|2021-05-21 10:25:00|2784.1|2780.6|2784.2|2780.7|2785.3|2782|2783.5|2780|211
1621593000000|2021-05-21 10:30:00|2784.3|2780.8|2786|2782.5|2786.2|2782.7|2783.7|2780.2|258
1621593300000|2021-05-21 10:35:00|2786.1|2782.6|2783.9|2780.4|2786.1|2782.6|2783|2780.1|204
1621593600000|2021-05-21 10:40:00|2784|2780.5|2781.7|2778.2|2784|2780.5|2781.7|2778.2|188
1621593900000|2021-05-21 10:45:00|2781.8|2778.3|2785|2781.5|2785.1|2781.6|2781.2|2777.7|193
1621594200000|2021-05-21 10:50:00|2785.2|2781.7|2785.6|2782.1|2785.9|2782.4|2784.8|2781.3|220
1621594500000|2021-05-21 10:55:00|2785.5|2782|2782.1|2778.6|2786.6|2783.1|2782|2778.5|311
1621594800000|2021-05-21 11:00:00|2782.2|2778.7|2781.3|2779.3|2783.4|2780.5|2780.1|2777.1|386
1621595100000|2021-05-21 11:05:00|2781.2|2779.2|2781.4|2777.9|2782.5|2779.6|2780.1|2777.2|342
1621595400000|2021-05-21 11:10:00|2781.5|2778|2782.3|2778.8|2782.3|2778.8|2779.8|2776.4|327
1621595700000|2021-05-21 11:15:00|2782.6|2779.1|2782.3|2778.8|2784.7|2782.1|2782.2|2778.7|371
1621596000000|2021-05-21 11:20:00|2782.5|2779|2780|2776.5|2782.8|2779.3|2778.6|2775.7|395
1621596300000|2021-05-21 11:25:00|2780.1|2776.6|2781.7|2778.2|2782.6|2779.1|2779.7|2776.2|281
1621596600000|2021-05-21 11:30:00|2781.6|2778.1|2783.9|2780.4|2784.5|2781.1|2781.2|2777.7|326
1621596900000|2021-05-21 11:35:00|2783.8|2780.3|2783.8|2780.3|2784.9|2781.5|2781.7|2778.8|317
1621597200000|2021-05-21 11:40:00|2784.2|2780.7|2781.7|2778.2|2784.2|2780.9|2781.7|2778.2|256
1621597500000|2021-05-21 11:45:00|2781.9|2778.4|2781.7|2778.2|2782.6|2779.1|2781.5|2778|191
1621597800000|2021-05-21 11:50:00|2781.6|2778.1|2779.7|2776.2|2783.7|2780.2|2779.7|2776.2|312
1621598100000|2021-05-21 11:55:00|2779.5|2776|2776.3|2772.8|2780.6|2777.1|2775.3|2772.8|433
1621598400000|2021-05-21 12:00:00|2776.4|2772.9|2774.9|2771.4|2777.5|2774|2773.2|2770.2|518
1621598700000|2021-05-21 12:05:00|2774.8|2771.3|2776.4|2772.9|2781.3|2778.1|2774.8|2771.3|492
1621599000000|2021-05-21 12:10:00|2776.2|2772.7|2781|2777.5|2781|2777.6|2774|2771.3|463
1621599300000|2021-05-21 12:15:00|2780.9|2777.4|2784.6|2781.1|2784.9|2781.5|2779.4|2776.7|475
1621599600000|2021-05-21 12:20:00|2784.7|2781.2|2786.8|2783.3|2788.9|2785.7|2784.1|2781.2|604
1621599900000|2021-05-21 12:25:00|2786.6|2783.1|2787|2783.5|2788.7|2786|2784.3|2781.3|528
1621600200000|2021-05-21 12:30:00|2786.9|2783.4|2786.4|2782.9|2786.9|2784.1|2783.6|2781.1|614
1621600500000|2021-05-21 12:35:00|2786.3|2782.8|2793.6|2790.1|2794.7|2792|2785.5|2782.7|576
1621600800000|2021-05-21 12:40:00|2793.7|2790.2|2790.7|2787.2|2794.1|2791|2788|2784.5|462
1621601100000|2021-05-21 12:45:00|2790.9|2787.4|2789.6|2786.1|2791|2787.5|2787.7|2784.7|420
1621601400000|2021-05-21 12:50:00|2789.5|2786|2791.7|2788.2|2792.7|2789.6|2788|2785.1|459
1621601700000|2021-05-21 12:55:00|2791.5|2788|2796.5|2793|2797|2793.8|2791|2787.8|452
1621602000000|2021-05-21 13:00:00|2796.4|2792.9|2799.2|2795.7|2803.9|2800.4|2796|2792.5|1139
1621602300000|2021-05-21 13:05:00|2799.6|2796.1|2797.1|2793.6|2803.2|2799.8|2791.8|2788.3|937
1621602600000|2021-05-21 13:10:00|2797.2|2793.7|2801|2797.5|2801.5|2798.3|2794.9|2791.4|752
1621602900000|2021-05-21 13:15:00|2801.2|2797.7|2805.7|2802.2|2808.6|2805.2|2799.4|2796.7|841
1621603200000|2021-05-21 13:20:00|2805.8|2802.3|2800.3|2798.3|2808.9|2805.4|2797.8|2795.1|797
1621603500000|2021-05-21 13:25:00|2800.5|2798.5|2801.7|2798.2|2802.5|2799.4|2797.7|2795.1|699
1621603800000|2021-05-21 13:30:00|2801.6|2798.1|2793.2|2789.7|2801.7|2798.2|2792.5|2789|853
1621604100000|2021-05-21 13:35:00|2793|2789.5|2801.5|2799.5|2802.4|2799.6|2792.4|2789.4|719
1621604400000|2021-05-21 13:40:00|2802.1|2798.6|2793.5|2790|2802.9|2799.6|2793.1|2789.6|649
1621604700000|2021-05-21 13:45:00|2792.6|2789.1|2778.4|2774.9|2792.6|2789.1|2777.3|2773.8|1031
1621605000000|2021-05-21 13:50:00|2778.3|2774.8|2768.8|2765.3|2779.1|2775.6|2768|2764.5|907
1621605300000|2021-05-21 13:55:00|2768.5|2765|2771.6|2768.1|2774.8|2771.3|2765.7|2762.2|955
1621605600000|2021-05-21 14:00:00|2771.8|2768.3|2763.9|2760.4|2778.3|2774.8|2762.2|2758.7|1290
1621605900000|2021-05-21 14:05:00|2764|2760.5|2766.7|2763.2|2767.7|2764.2|2762|2758.5|1113
1621606200000|2021-05-21 14:10:00|2766.6|2763.1|2761.9|2758.4|2770.3|2766.8|2761.9|2758.4|1045
1621606500000|2021-05-21 14:15:00|2761.8|2758.3|2769.4|2765.9|2769.6|2766.1|2756|2752.5|1155
1621606800000|2021-05-21 14:20:00|2769.3|2765.8|2768.7|2765.2|2772.7|2769.5|2767.6|2764.1|970
1621607100000|2021-05-21 14:25:00|2769.2|2765.7|2770.8|2767.3|2772.7|2769.2|2767|2763.5|888
1621607400000|2021-05-21 14:30:00|2769.6|2766.1|2760.5|2757|2771.4|2767.9|2758.5|2755|897
1621607700000|2021-05-21 14:35:00|2760.6|2757.1|2750.3|2746.8|2762.4|2758.9|2743.6|2740.1|1115
1621608000000|2021-05-21 14:40:00|2750.2|2746.7|2746.4|2742.9|2752.4|2749.3|2746.3|2742.8|1128
1621608300000|2021-05-21 14:45:00|2746.2|2742.7|2738.9|2735.4|2746.2|2742.7|2736|2732.5|1205
1621608600000|2021-05-21 14:50:00|2739|2735.5|2746.8|2743.3|2749|2745.9|2737.7|2734.2|1031
1621608900000|2021-05-21 14:55:00|2746.7|2743.2|2747.6|2744.1|2747.6|2744.1|2738.5|2735|948
1621609200000|2021-05-21 15:00:00|2747.7|2744.2|2746.1|2742.6|2748.5|2745|2743.3|2739.8|934
1621609500000|2021-05-21 15:05:00|2746.3|2742.8|2745.5|2742|2749.7|2746.2|2745.3|2741.8|829
1621609800000|2021-05-21 15:10:00|2745.4|2741.9|2742.8|2739.3|2747.5|2744|2741.4|2737.9|769
1621610100000|2021-05-21 15:15:00|2742.9|2739.4|2749.4|2745.9|2750.1|2747|2741.9|2738.4|705
1621610400000|2021-05-21 15:20:00|2749.6|2746.1|2746.7|2744.7|2750.6|2747.9|2746.5|2743.8|537
1621610700000|2021-05-21 15:25:00|2746.8|2744.8|2746.6|2743.1|2752.1|2748.6|2745.5|2742.6|625
1621611000000|2021-05-21 15:30:00|2746.5|2743|2750.4|2748.4|2752|2748.5|2745.5|2742.6|594
1621611300000|2021-05-21 15:35:00|2750.5|2748.5|2750.7|2747.2|2753.5|2750.3|2749.5|2746|518
1621611600000|2021-05-21 15:40:00|2750.6|2747.1|2748.1|2744.6|2752|2749.2|2747.3|2744.4|506
1621611900000|2021-05-21 15:45:00|2748.2|2744.7|2742.7|2739.2|2748.4|2745.7|2742|2739.1|524
1621612200000|2021-05-21 15:50:00|2742.6|2739.1|2744.8|2741.3|2745.8|2742.8|2741.1|2738.2|471
1621612500000|2021-05-21 15:55:00|2744.7|2741.2|2742.1|2738.6|2745|2741.5|2738.4|2735.4|630
1621612800000|2021-05-21 16:00:00|2741.9|2738.4|2741.7|2738.2|2742.2|2739.6|2739.2|2736.3|547
1621613100000|2021-05-21 16:05:00|2741.8|2738.3|2736.8|2733.3|2743.8|2741|2735.3|2732.6|567
1621613400000|2021-05-21 16:10:00|2737|2733.5|2725.4|2721.9|2737.2|2734.5|2722.4|2718.9|985
1621613700000|2021-05-21 16:15:00|2725.5|2722|2729.2|2727.2|2730.4|2727.7|2721.8|2718.3|723
1621614000000|2021-05-21 16:20:00|2730.3|2726.8|2734|2730.5|2734|2731.2|2726.9|2724.1|645
1621614300000|2021-05-21 16:25:00|2733.9|2730.4|2735.9|2732.4|2736.9|2734.1|2731.7|2728.8|644
1621614600000|2021-05-21 16:30:00|2736|2732.5|2730.8|2728.8|2736.3|2732.9|2730.6|2727.3|583
1621614900000|2021-05-21 16:35:00|2730.7|2728.7|2734|2732|2735.5|2733.2|2730.5|2727.6|589
1621615200000|2021-05-21 16:40:00|2733.9|2731.9|2733.7|2731.7|2736.1|2733.3|2733|2730.1|406
1621615500000|2021-05-21 16:45:00|2733.6|2731.6|2735.6|2732.1|2736.3|2732.8|2731.4|2728.6|385
1621615800000|2021-05-21 16:50:00|2735.7|2732.2|2730.6|2727.1|2736.9|2733.6|2730.2|2726.7|415
1621616100000|2021-05-21 16:55:00|2730.7|2727.2|2733.7|2730.2|2734.3|2730.8|2730|2726.5|528
1621616400000|2021-05-21 17:00:00|2733.5|2730|2736.7|2733.2|2736.8|2733.4|2733.1|2729.6|524
1621616700000|2021-05-21 17:05:00|2736.6|2733.1|2738.6|2735.1|2739|2735.5|2735.1|2732.2|508
1621617000000|2021-05-21 17:10:00|2738.7|2735.2|2738|2734.5|2739.9|2736.6|2736.9|2733.6|355
1621617300000|2021-05-21 17:15:00|2738.1|2734.6|2740.4|2736.9|2743.3|2739.8|2738|2734.5|476
1621617600000|2021-05-21 17:20:00|2740.5|2737|2741.5|2738|2744.3|2740.8|2740.4|2736.9|454
1621617900000|2021-05-21 17:25:00|2741.6|2738.1|2746.2|2742.7|2746.3|2742.8|2741.5|2738|422
1621618200000|2021-05-21 17:30:00|2746.3|2742.8|2749.1|2745.6|2749.1|2745.6|2744.7|2741.8|457
1621618500000|2021-05-21 17:35:00|2748.8|2745.3|2748.6|2745.1|2750.4|2747.6|2746.9|2744.2|449
1621618800000|2021-05-21 17:40:00|2748.7|2745.2|2748.3|2744.8|2749.3|2746.5|2746.8|2744|277
1621619100000|2021-05-21 17:45:00|2748.2|2744.7|2747.7|2744.2|2749|2746.3|2746|2743.1|329
1621619400000|2021-05-21 17:50:00|2747.6|2744.1|2750.1|2746.6|2750.5|2747.9|2747.6|2744.1|307
1621619700000|2021-05-21 17:55:00|2749.5|2747.5|2749.5|2746|2750.6|2747.5|2747.3|2744.8|294
1621620000000|2021-05-21 18:00:00|2750|2746.5|2748.9|2746.9|2750.7|2747.6|2747.8|2745.2|302
1621620300000|2021-05-21 18:05:00|2749.2|2747.2|2749.7|2746.2|2750.2|2747.4|2747.8|2744.8|291
1621620600000|2021-05-21 18:10:00|2748.9|2746.9|2753.9|2751.9|2754.8|2752|2748.8|2746|356
1621620900000|2021-05-21 18:15:00|2753.8|2751.8|2753.3|2749.8|2756.2|2753.1|2753.1|2749.6|415
1621621200000|2021-05-21 18:20:00|2753.2|2749.7|2753.5|2751.5|2755|2752|2751.7|2748.6|328
1621621500000|2021-05-21 18:25:00|2753.6|2751.6|2754.8|2751.3|2755.8|2752.3|2753|2749.5|330
1621621800000|2021-05-21 18:30:00|2754.7|2751.2|2758.6|2755.1|2759.3|2755.8|2754.2|2751.2|329
1621622100000|2021-05-21 18:35:00|2758.7|2755.2|2756.2|2752.7|2758.7|2755.9|2755.3|2752.4|253
1621622400000|2021-05-21 18:40:00|2755.3|2753.3|2757.9|2754.4|2758.6|2755.6|2755.3|2752.9|365
1621622700000|2021-05-21 18:45:00|2757.8|2754.3|2757|2753.5|2759.3|2756.3|2756.2|2752.9|283
1621623000000|2021-05-21 18:50:00|2757.1|2753.6|2759.4|2755.9|2760.1|2757.4|2756.2|2753.3|278
1621623300000|2021-05-21 18:55:00|2759.6|2756.1|2759.2|2755.7|2759.9|2756.7|2757.9|2755|265
1621623600000|2021-05-21 19:00:00|2759.3|2755.8|2759|2755.5|2761.2|2758.2|2757.8|2755.1|363
1621623900000|2021-05-21 19:05:00|2759.1|2755.6|2761.3|2757.8|2761.5|2758|2758.6|2755.4|366
1621624200000|2021-05-21 19:10:00|2761.2|2757.7|2761.2|2757.7|2762.2|2758.7|2760.2|2756.9|309
1621624500000|2021-05-21 19:15:00|2761.1|2757.6|2758.4|2754.9|2762.5|2759.2|2758.2|2754.9|304
1621624800000|2021-05-21 19:20:00|2758.5|2755|2756.9|2753.4|2758.5|2755|2756.9|2753.4|263
1621625100000|2021-05-21 19:25:00|2756.8|2753.3|2756.8|2754.8|2757.7|2754.8|2755.8|2752.3|231
1621625400000|2021-05-21 19:30:00|2756.7|2754.7|2757.1|2753.6|2757.6|2755|2755.7|2752.2|350
1621625700000|2021-05-21 19:35:00|2757.3|2753.8|2755.8|2752.3|2757.6|2755|2755.5|2752|258
1621626000000|2021-05-21 19:40:00|2755.7|2752.2|2753.5|2750|2755.7|2752.2|2752.8|2749.3|286
1621626300000|2021-05-21 19:45:00|2753.6|2750.1|2754.7|2751.2|2754.8|2751.4|2752.3|2748.8|284
1621626600000|2021-05-21 19:50:00|2754.6|2751.1|2753.3|2749.8|2755.3|2751.8|2753|2749.5|418
1621626900000|2021-05-21 19:55:00|2753.4|2749.9|2754|2750.5|2754.1|2750.6|2752.3|2748.8|391
1621627200000|2021-05-21 20:00:00|2754.1|2750.6|2756.2|2752.7|2756.5|2753|2754|2750.5|222
1621627500000|2021-05-21 20:05:00|2756.3|2752.8|2756.1|2752.6|2756.3|2753.3|2754.9|2751.4|207
1621627800000|2021-05-21 20:10:00|2756|2752.5|2756.1|2752.6|2756.6|2753.1|2755.3|2751.8|121
1621628100000|2021-05-21 20:15:00|2756.2|2752.7|2756.8|2753.3|2757.3|2753.8|2755.1|2751.6|169
1621628400000|2021-05-21 20:20:00|2756.5|2753|2756.3|2752.8|2757|2753.5|2755.9|2752.4|110
1621628700000|2021-05-21 20:25:00|2756.1|2752.6|2757.6|2754.1|2757.9|2754.4|2755.6|2752.1|109
1621629000000|2021-05-21 20:30:00|2757.5|2754|2758|2754.5|2759.1|2755.6|2756.7|2753.2|148
1621629300000|2021-05-21 20:35:00|2757.8|2754.3|2757.8|2754.3|2758.2|2754.7|2757|2753.5|103
1621629600000|2021-05-21 20:40:00|2757.9|2754.4|2758|2754.5|2758.3|2754.8|2756.9|2753.4|99
1621629900000|2021-05-21 20:45:00|2757.8|2754.3|2756.2|2752.7|2757.9|2754.4|2755|2751.5|178
1621630200000|2021-05-21 20:50:00|2756.5|2753|2758.9|2755.4|2759.8|2756.3|2756.5|2753|194
1621630500000|2021-05-21 20:55:00|2758.8|2755.3|2762.6|2750.6|2764.6|2757|2756.7|2750|335
1621807200000|2021-05-23 22:00:00|2757.6|2754.1|2756.2|2752.7|2757.9|2754.4|2754.8|2751.3|344
1621807500000|2021-05-23 22:05:00|2756.1|2752.6|2754.9|2751.4|2756.1|2752.6|2754|2750.5|338
1621807800000|2021-05-23 22:10:00|2755|2751.5|2757.4|2753.9|2757.8|2754.3|2754.6|2751.1|191
1621808100000|2021-05-23 22:15:00|2757.3|2753.8|2756|2752.5|2757.8|2754.3|2755|2751.5|166
1621808400000|2021-05-23 22:20:00|2756.1|2752.6|2756.6|2753.1|2757.4|2753.9|2755|2751.5|158
1621808700000|2021-05-23 22:25:00|2756.5|2753|2756.3|2752.8|2757.4|2753.9|2755.5|2752|110
1621809000000|2021-05-23 22:30:00|2756.5|2753|2754.6|2751.1|2756.7|2753.2|2754.5|2751|161
1621809300000|2021-05-23 22:35:00|2754.5|2751|2754.2|2750.7|2755.1|2751.6|2753.8|2750.3|154
1621809600000|2021-05-23 22:40:00|2754.4|2750.9|2754.9|2751.4|2755.2|2751.7|2754.2|2750.7|115
1621809900000|2021-05-23 22:45:00|2755.1|2751.6|2756.2|2752.7|2757|2753.5|2754.9|2751.4|168
1621810200000|2021-05-23 22:50:00|2756.1|2752.6|2754.1|2750.6|2756.4|2752.9|2753.8|2750.3|136
1621810500000|2021-05-23 22:55:00|2754|2750.5|2756.8|2753.3|2757.2|2753.7|2754|2750.5|111
1621810800000|2021-05-23 23:00:00|2756.9|2753.4|2755.4|2751.9|2758.2|2754.7|2755|2751.5|204
1621811100000|2021-05-23 23:05:00|2755.5|2752|2756.6|2753.1|2758|2754.5|2755.3|2751.8|155
1621811400000|2021-05-23 23:10:00|2756.7|2753.2|2755.1|2751.6|2757.7|2754.2|2754.7|2751.2|162
1621811700000|2021-05-23 23:15:00|2755.3|2751.8|2758|2754.5|2758.4|2754.9|2755|2751.5|197
1621812000000|2021-05-23 23:20:00|2758.1|2754.6|2759.5|2756|2760|2756.5|2758|2754.5|184
1621812300000|2021-05-23 23:25:00|2759.4|2755.9|2757.6|2754.1|2759.5|2756|2756.6|2753.1|153
1621812600000|2021-05-23 23:30:00|2757.5|2754|2756.6|2753.1|2758.2|2754.7|2755.9|2752.4|144
1621812900000|2021-05-23 23:35:00|2756.4|2752.9|2758.9|2755.4|2759.1|2755.6|2756.1|2752.6|170
1621813200000|2021-05-23 23:40:00|2758.7|2755.2|2759.9|2756.4|2761.1|2757.6|2758.6|2755.1|289
1621813500000|2021-05-23 23:45:00|2759.8|2756.3|2757.9|2754.4|2759.8|2756.3|2757.5|2754|277
1621813800000|2021-05-23 23:50:00|2758|2754.5|2758.9|2755.4|2759.6|2756.1|2757.5|2754|252
1621814100000|2021-05-23 23:55:00|2759|2755.5|2758.5|2755|2759.2|2755.7|2757.9|2754.4|290
1621814400000|2021-05-24 00:00:00|2758.8|2755.3|2758.1|2754.6|2760.2|2756.7|2756.8|2753.3|490
1621814700000|2021-05-24 00:05:00|2758.2|2754.7|2759.2|2755.7|2759.7|2756.2|2756.2|2752.7|465
1621815000000|2021-05-24 00:10:00|2759.3|2755.8|2759.8|2756.3|2760.6|2757.1|2757.1|2753.6|387
1621815300000|2021-05-24 00:15:00|2759.7|2756.2|2759.2|2755.7|2762.5|2759|2759.2|2755.7|506
1621815600000|2021-05-24 00:20:00|2759.3|2755.8|2760.4|2756.9|2761.7|2758.2|2758.7|2755.2|272
1621815900000|2021-05-24 00:25:00|2760.5|2757|2758.8|2755.3|2761.3|2757.8|2758.2|2754.7|256
1621816200000|2021-05-24 00:30:00|2759|2755.5|2755.7|2752.2|2759.5|2756|2755.2|2751.7|436
1621816500000|2021-05-24 00:35:00|2755.6|2752.1|2755.8|2752.3|2756.3|2752.8|2754.2|2750.7|283
1621816800000|2021-05-24 00:40:00|2755.9|2752.4|2756.4|2752.9|2757.1|2753.6|2755.9|2752.4|198
1621817100000|2021-05-24 00:45:00|2756.3|2752.8|2755.6|2752.1|2756.8|2753.3|2753.9|2750.4|279
1621817400000|2021-05-24 00:50:00|2755.4|2751.9|2755|2751.5|2756.5|2753|2754.6|2751.1|271
1621817700000|2021-05-24 00:55:00|2754.8|2751.3|2754.5|2751|2755.3|2751.8|2753.6|2750.1|282
1621818000000|2021-05-24 01:00:00|2754.7|2751.2|2758.5|2755|2764.2|2760.7|2747.8|2744.3|1203
1621818300000|2021-05-24 01:05:00|2758.4|2754.9|2764.2|2760.7|2767.9|2764.4|2757.8|2754.3|1197
1621818600000|2021-05-24 01:10:00|2764.3|2760.8|2765.7|2762.2|2766.2|2762.7|2762.7|2759.2|958
1621818900000|2021-05-24 01:15:00|2765.6|2762.1|2763.9|2760.4|2766.7|2763.2|2762.3|2758.8|947
1621819200000|2021-05-24 01:20:00|2763.5|2760|2761.4|2757.9|2766.8|2763.3|2760.7|2757.2|971
1621819500000|2021-05-24 01:25:00|2761.6|2758.1|2761.8|2758.3|2765|2761.5|2758.3|2754.8|1052
1621819800000|2021-05-24 01:30:00|2762|2758.5|2765.5|2762|2766.9|2763.4|2761.3|2757.8|994
1621820100000|2021-05-24 01:35:00|2765.4|2761.9|2763.7|2760.2|2767.3|2763.8|2760.8|2757.3|1070
1621820400000|2021-05-24 01:40:00|2763.5|2760|2770.9|2767.4|2771.2|2767.7|2763.3|2759.8|1007
1621820700000|2021-05-24 01:45:00|2771.1|2767.6|2772.3|2768.8|2773.8|2770.3|2770.3|2766.8|793
1621821000000|2021-05-24 01:50:00|2772.4|2768.9|2775.6|2772.1|2775.7|2772.2|2770.2|2766.7|728
1621821300000|2021-05-24 01:55:00|2775.5|2772|2774.2|2770.7|2777.8|2774.3|2772.6|2769.1|815
1621821600000|2021-05-24 02:00:00|2774.4|2770.9|2773.3|2769.8|2776.1|2772.6|2771|2767.5|846
1621821900000|2021-05-24 02:05:00|2773.4|2769.9|2772.7|2769.2|2775.3|2771.8|2772.3|2768.8|720
1621822200000|2021-05-24 02:10:00|2772.8|2769.3|2772.7|2769.2|2773.4|2769.9|2769.7|2766.2|666
1621822500000|2021-05-24 02:15:00|2772.5|2769|2772.1|2768.6|2773.3|2769.8|2771.8|2768.3|464
1621822800000|2021-05-24 02:20:00|2772.4|2768.9|2774.6|2771.1|2775.6|2772.1|2772|2768.5|402
1621823100000|2021-05-24 02:25:00|2774.5|2771|2774.2|2770.7|2775.2|2771.7|2773.2|2769.7|397
1621823400000|2021-05-24 02:30:00|2774.4|2770.9|2775.4|2771.9|2777.8|2774.3|2773|2769.5|793
1621823700000|2021-05-24 02:35:00|2775.9|2772.4|2768.8|2765.3|2775.9|2772.4|2768.8|2765.3|1004
1621824000000|2021-05-24 02:40:00|2768.9|2765.4|2767.4|2763.9|2771|2767.5|2767.4|2763.9|883
1621824300000|2021-05-24 02:45:00|2768|2764.5|2765.4|2761.9|2768.8|2765.3|2764.3|2760.8|726
1621824600000|2021-05-24 02:50:00|2765.5|2762|2765.4|2761.9|2766.4|2762.9|2763.9|2760.4|584
1621824900000|2021-05-24 02:55:00|2765.2|2761.7|2765|2761.5|2766.1|2762.6|2762.4|2758.9|642
1621825200000|2021-05-24 03:00:00|2764.9|2761.4|2767.4|2763.9|2768|2764.5|2764.9|2761.4|602
1621825500000|2021-05-24 03:05:00|2767.7|2764.2|2766.7|2763.2|2769.5|2766|2766.1|2762.6|434
1621825800000|2021-05-24 03:10:00|2766.8|2763.3|2769.2|2765.7|2770|2766.5|2765.9|2762.4|451
1621826100000|2021-05-24 03:15:00|2769.3|2765.8|2767.8|2764.3|2769.4|2765.9|2767|2763.5|402
1621826400000|2021-05-24 03:20:00|2767.9|2764.4|2768.4|2764.9|2771|2767.5|2766.6|2763.1|491
1621826700000|2021-05-24 03:25:00|2768.6|2765.1|2767.7|2764.2|2769.1|2765.6|2766.8|2763.4|385
1621827000000|2021-05-24 03:30:00|2767.8|2764.3|2766.4|2762.9|2768|2764.5|2766.2|2762.7|278
1621827300000|2021-05-24 03:35:00|2766.6|2763.1|2764.7|2761.2|2766.6|2763.9|2763.9|2760.9|241
1621827600000|2021-05-24 03:40:00|2764|2762|2764.4|2760.9|2765.3|2762.1|2763.7|2760.6|182
1621827900000|2021-05-24 03:45:00|2764.3|2760.8|2765|2761.5|2766.1|2763|2763.7|2760.8|192
1621828200000|2021-05-24 03:50:00|2764.9|2761.4|2765.1|2761.6|2765.3|2762.2|2763.1|2760.2|187
1621828500000|2021-05-24 03:55:00|2764.9|2761.4|2765.3|2761.8|2765.5|2762.3|2764.3|2760.8|157
1621828800000|2021-05-24 04:00:00|2765.5|2762|2766.4|2762.9|2766.4|2763.7|2764.2|2761.4|144
1621829100000|2021-05-24 04:05:00|2766.3|2762.8|2768.3|2764.8|2768.4|2765.2|2765.5|2762.7|198
1621829400000|2021-05-24 04:10:00|2768.2|2764.7|2768.2|2764.7|2768.9|2765.6|2767.5|2764.1|131
1621829700000|2021-05-24 04:15:00|2768.1|2764.6|2767|2763.5|2768.2|2764.7|2766.9|2763.4|108
1621830000000|2021-05-24 04:20:00|2766.9|2763.4|2766|2762.5|2767.1|2763.6|2766|2762.5|117
1621830300000|2021-05-24 04:25:00|2766.1|2762.6|2765.1|2761.6|2767|2763.5|2764.9|2761.4|116
1621830600000|2021-05-24 04:30:00|2765.2|2761.7|2763.8|2760.3|2765.3|2762.6|2763.3|2759.8|162
1621830900000|2021-05-24 04:35:00|2763.9|2760.4|2765.2|2761.7|2765.8|2762.3|2763.4|2760.3|143
1621831200000|2021-05-24 04:40:00|2765.4|2761.9|2766|2762.5|2766.9|2763.4|2765|2761.5|129
1621831500000|2021-05-24 04:45:00|2765.9|2762.4|2765.7|2762.2|2766|2762.8|2763.6|2760.8|117
1621831800000|2021-05-24 04:50:00|2765.6|2762.1|2765.9|2762.4|2766.8|2763.3|2765.6|2762.1|152
1621832100000|2021-05-24 04:55:00|2766|2762.5|2767.4|2763.9|2767.5|2764|2765.3|2762.2|171
1621832400000|2021-05-24 05:00:00|2767.3|2763.8|2769|2765.5|2769.3|2765.8|2766.7|2763.2|216
1621832700000|2021-05-24 05:05:00|2768.9|2765.4|2771.7|2768.2|2772.2|2768.7|2768.3|2764.8|321
1621833000000|2021-05-24 05:10:00|2771.8|2768.3|2771|2767.5|2771.9|2768.5|2770.5|2767|247
1621833300000|2021-05-24 05:15:00|2770.9|2767.4|2769.7|2766.2|2771.2|2767.7|2769|2765.5|233
1621833600000|2021-05-24 05:20:00|2769.4|2765.9|2769.4|2765.9|2769.7|2766.5|2768.5|2765|212
1621833900000|2021-05-24 05:25:00|2769.3|2765.8|2771.2|2767.7|2771.5|2768|2768.4|2764.9|224
1621834200000|2021-05-24 05:30:00|2771|2767.5|2769.4|2765.9|2773.8|2770.3|2767.4|2763.9|786
1621834500000|2021-05-24 05:35:00|2769.2|2765.7|2771.7|2768.2|2772.9|2769.5|2767.5|2764|605
1621834800000|2021-05-24 05:40:00|2771.8|2768.3|2770.4|2766.9|2773.4|2770.4|2770|2766.5|340
1621835100000|2021-05-24 05:45:00|2770.8|2767.3|2771.4|2767.9|2773.8|2770.3|2770.6|2767.1|432
1621835400000|2021-05-24 05:50:00|2771.3|2767.8|2769.3|2765.8|2771.8|2768.8|2768.6|2765.1|393
1621835700000|2021-05-24 05:55:00|2769.4|2765.9|2770.4|2766.9|2771.7|2768.2|2768.7|2765.2|333
1621836000000|2021-05-24 06:00:00|2770.3|2766.8|2765|2761.5|2770.8|2767.9|2765|2761.5|488
1621836300000|2021-05-24 06:05:00|2765.1|2761.6|2764.5|2761|2765.8|2762.8|2761.4|2758.5|671
1621836600000|2021-05-24 06:10:00|2764.6|2761.1|2768.5|2765|2769.3|2765.8|2763.2|2760.7|589
1621836900000|2021-05-24 06:15:00|2768.4|2764.9|2767|2763.5|2769.2|2766.3|2764.7|2761.9|515
1621837200000|2021-05-24 06:20:00|2767.1|2763.6|2769|2765.5|2771.1|2767.6|2766.2|2763.6|540
1621837500000|2021-05-24 06:25:00|2768.9|2765.4|2769.3|2765.8|2770|2767.1|2765.9|2763.4|570
1621837800000|2021-05-24 06:30:00|2769.4|2765.9|2772.2|2768.7|2773.5|2770.2|2767.8|2764.9|507
1621838100000|2021-05-24 06:35:00|2771.6|2769.6|2774.9|2771.4|2775.5|2772.4|2771.5|2768.6|553
1621838400000|2021-05-24 06:40:00|2774.8|2771.3|2773|2769.5|2776.5|2773|2772.6|2769.1|455
1621838700000|2021-05-24 06:45:00|2772.8|2769.3|2772.1|2768.6|2773.6|2770.1|2770.7|2767.7|558
1621839000000|2021-05-24 06:50:00|2772|2768.5|2772.6|2769.1|2773.7|2770.2|2769.9|2766.9|446
1621839300000|2021-05-24 06:55:00|2772.5|2769|2771.1|2767.6|2772.8|2769.3|2770.4|2766.9|422
1621839600000|2021-05-24 07:00:00|2770.9|2767.4|2772|2770|2773|2770.2|2768.7|2766.6|470
1621839900000|2021-05-24 07:05:00|2771.9|2769.9|2774.4|2772.4|2775.7|2773.2|2771.9|2769.2|404
1621840200000|2021-05-24 07:10:00|2774.5|2772.5|2771.3|2769.3|2775.5|2772.7|2770.8|2768.7|371
1621840500000|2021-05-24 07:15:00|2771.2|2769.2|2775|2773|2775.4|2773.4|2771|2769|358
1621840800000|2021-05-24 07:20:00|2775.1|2773.1|2774.4|2772.4|2775.9|2773.5|2772.8|2770.4|422
1621841100000|2021-05-24 07:25:00|2774.5|2772.5|2775|2773|2775.8|2773.7|2773.8|2771.7|350
1621841400000|2021-05-24 07:30:00|2775.3|2773.3|2775.4|2771.9|2776.1|2773.6|2773.6|2771.2|402
1621841700000|2021-05-24 07:35:00|2775.6|2772.1|2773.3|2771.3|2775.6|2772.8|2773|2771|349
1621842000000|2021-05-24 07:40:00|2773.4|2771.4|2770.5|2767|2774.2|2772.2|2769.7|2766.6|331
1621842300000|2021-05-24 07:45:00|2770.6|2767.1|2770.9|2768.9|2771.5|2769.4|2768.5|2766.1|371
1621842600000|2021-05-24 07:50:00|2771|2769|2769.4|2767.4|2771.7|2769.2|2768.5|2765.9|309
1621842900000|2021-05-24 07:55:00|2769.3|2767.3|2768.7|2765.2|2770.2|2767.4|2767.8|2764.8|345
1621843200000|2021-05-24 08:00:00|2768.6|2765.1|2765.6|2763.6|2769.9|2767.5|2765.5|2762.9|332
1621843500000|2021-05-24 08:05:00|2765.5|2763.5|2766.5|2763|2766.8|2764|2764.7|2761.4|305
1621843800000|2021-05-24 08:10:00|2766.6|2763.1|2769.8|2766.3|2769.8|2767.3|2765.5|2762.8|270
1621844100000|2021-05-24 08:15:00|2769.7|2766.2|2769.3|2767.3|2771.6|2769.3|2768.3|2765.3|345
1621844400000|2021-05-24 08:20:00|2769.2|2767.2|2768.1|2766.1|2770.4|2767.6|2767.6|2765|337
1621844700000|2021-05-24 08:25:00|2767.9|2765.9|2766.2|2764.2|2769.7|2767|2766.1|2764.1|263
1621845000000|2021-05-24 08:30:00|2766.3|2764.3|2761|2759|2766.3|2764.3|2760.7|2758.5|391
1621845300000|2021-05-24 08:35:00|2761.2|2759.2|2752.7|2750.7|2761.2|2759.2|2751.3|2747.8|822
1621845600000|2021-05-24 08:40:00|2752.8|2750.8|2756.7|2754.7|2758.6|2755.6|2752.7|2750.7|457
1621845900000|2021-05-24 08:45:00|2756.8|2754.8|2758.3|2754.8|2759|2755.8|2756.1|2753.4|435
1621846200000|2021-05-24 08:50:00|2758.4|2754.9|2757.7|2755.7|2758.6|2756.2|2756.4|2753.6|379
1621846500000|2021-05-24 08:55:00|2757.9|2755.9|2756.6|2754.6|2759.1|2756.6|2756.6|2754.6|348
1621846800000|2021-05-24 09:00:00|2756.9|2754.9|2757.8|2755.8|2758.6|2755.9|2755.7|2753.7|412
1621847100000|2021-05-24 09:05:00|2758|2756|2760.2|2756.7|2760.3|2757.6|2756.6|2754.3|366
1621847400000|2021-05-24 09:10:00|2760.3|2756.8|2758.5|2756.5|2761.3|2758.3|2758.5|2756.1|332
1621847700000|2021-05-24 09:15:00|2758.6|2756.6|2762.3|2758.8|2763.7|2761|2758.5|2755.9|416
1621848000000|2021-05-24 09:20:00|2762.2|2758.7|2763.5|2760|2763.9|2761.2|2761.4|2758.6|309
1621848300000|2021-05-24 09:25:00|2763.7|2760.2|2762.7|2759.2|2763.8|2760.9|2761.9|2759.1|259
1621848600000|2021-05-24 09:30:00|2762.6|2759.1|2760.6|2757.1|2763.1|2760.4|2759.2|2756.6|369
1621848900000|2021-05-24 09:35:00|2760.5|2757|2758|2756|2760.6|2757.7|2757.8|2755.3|269
1621849200000|2021-05-24 09:40:00|2758.1|2756.1|2759.2|2757.2|2760|2757.5|2758.1|2755.5|290
1621849500000|2021-05-24 09:45:00|2759.1|2757.1|2761.4|2759.4|2761.8|2759.6|2759.1|2756.5|305
1621849800000|2021-05-24 09:50:00|2761.5|2759.5|2765|2763|2765|2763|2761|2758.6|272
1621850100000|2021-05-24 09:55:00|2764.9|2762.9|2768.2|2766.2|2768.2|2766.2|2764.9|2762.6|163
1621850400000|2021-05-24 10:00:00|2768.1|2766.1|2768.2|2766.2|2770|2767.1|2766.3|2764|296
1621850700000|2021-05-24 10:05:00|2768.1|2766.1|2766.2|2764.2|2769.1|2766.6|2766|2763.1|226
1621851000000|2021-05-24 10:10:00|2767|2763.5|2766.2|2764.2|2768.4|2766.4|2766.2|2763.4|306
1621851300000|2021-05-24 10:15:00|2766.3|2764.3|2771.2|2767.7|2771.2|2768.3|2766.2|2764.2|266
1621851600000|2021-05-24 10:20:00|2771.1|2767.6|2771.4|2767.9|2772.5|2769|2769.8|2766.3|234
1621851900000|2021-05-24 10:25:00|2771.5|2768|2771.9|2768.4|2772.5|2769|2770.1|2766.7|174
1621852200000|2021-05-24 10:30:00|2772|2768.5|2771.8|2768.3|2772.2|2768.9|2768.9|2766|213
1621852500000|2021-05-24 10:35:00|2771.9|2768.4|2769.9|2766.4|2772.2|2770.1|2768.8|2765.5|213
1621852800000|2021-05-24 10:40:00|2770.2|2766.7|2771.5|2768|2772.4|2770.3|2770.1|2766.7|234
1621853100000|2021-05-24 10:45:00|2771.6|2768.1|2770.1|2768.1|2771.6|2769.3|2769.5|2767.1|216
1621853400000|2021-05-24 10:50:00|2770.2|2768.2|2771.4|2767.9|2771.5|2769.5|2768.9|2766.9|257
1621853700000|2021-05-24 10:55:00|2771.3|2767.8|2771.9|2768.4|2772.8|2769.9|2769.7|2767.1|344
1621854000000|2021-05-24 11:00:00|2770.5|2768.5|2765.9|2763.9|2771.2|2768.6|2765.7|2762.8|463
1621854300000|2021-05-24 11:05:00|2765.8|2763.8|2769.4|2767.4|2770.9|2768.9|2765.6|2762.9|439
1621854600000|2021-05-24 11:10:00|2770.1|2768.1|2769.4|2767.4|2771.8|2769.8|2769|2766.8|398
1621854900000|2021-05-24 11:15:00|2769.3|2767.3|2769.9|2767.9|2770.8|2768.6|2769.3|2766.7|272
1621855200000|2021-05-24 11:20:00|2769.8|2767.8|2769.6|2767.6|2770.4|2768.4|2768.8|2766.8|267
1621855500000|2021-05-24 11:25:00|2769.8|2767.8|2767.3|2765.3|2770.5|2768|2767.2|2765.2|219
1621855800000|2021-05-24 11:30:00|2767.1|2765.1|2769.9|2767.9|2770.1|2768.1|2767.1|2765.1|268
1621856100000|2021-05-24 11:35:00|2769.8|2767.8|2765.9|2763.9|2769.9|2767.9|2765.5|2763.5|231
1621856400000|2021-05-24 11:40:00|2766|2764|2766.8|2764.8|2767.6|2765.4|2765.4|2763.4|250
1621856700000|2021-05-24 11:45:00|2766.7|2764.7|2767.3|2765.3|2768|2765.6|2765.9|2763.5|223
1621857000000|2021-05-24 11:50:00|2767.2|2765.2|2767.7|2764.2|2769.2|2766.7|2766|2763.5|368
1621857300000|2021-05-24 11:55:00|2768.5|2765|2769.9|2767.9|2772.6|2770.6|2767.1|2764.8|404
1621857600000|2021-05-24 12:00:00|2769.8|2767.8|2770.7|2768.7|2771|2769|2768.5|2766.5|326
1621857900000|2021-05-24 12:05:00|2770.8|2768.8|2775.9|2773.9|2776.9|2774.9|2770.8|2768.8|398
1621858200000|2021-05-24 12:10:00|2776.2|2774.2|2775|2773|2776.5|2774.5|2774.1|2772.1|371
1621858500000|2021-05-24 12:15:00|2775.1|2773.1|2775.4|2773.4|2776.1|2773.8|2774|2772|333
1621858800000|2021-05-24 12:20:00|2775.3|2773.3|2775.3|2773.3|2776.8|2774.8|2774.3|2771.6|348
1621859100000|2021-05-24 12:25:00|2775.4|2773.4|2777.4|2775.4|2777.8|2775.8|2774.3|2772.3|351
1621859400000|2021-05-24 12:30:00|2777.5|2775.5|2778.4|2776.4|2780.7|2778.7|2776.7|2774.1|608
1621859700000|2021-05-24 12:35:00|2778.5|2776.5|2777.3|2775.3|2779.6|2777.6|2776.7|2774.7|537
1621860000000|2021-05-24 12:40:00|2777.5|2775.5|2772.9|2770.9|2778.2|2776.2|2772.8|2770.1|432
1621860300000|2021-05-24 12:45:00|2773|2771|2772.6|2770.6|2774.5|2772.2|2771.9|2769.9|451
1621860600000|2021-05-24 12:50:00|2772.5|2770.5|2771.2|2769.2|2772.7|2770.7|2771|2768.4|352
1621860900000|2021-05-24 12:55:00|2771.1|2769.1|2771.7|2769.7|2773.3|2771.3|2769.6|2767.5|426
1621861200000|2021-05-24 13:00:00|2771.6|2769.6|2769.9|2767.9|2777.6|2775.6|2768.4|2766.4|1010
1621861500000|2021-05-24 13:05:00|2769.8|2767.8|2770.2|2768.2|2770.8|2768.8|2765.1|2762.4|935
1621861800000|2021-05-24 13:10:00|2770|2768|2767.8|2765.8|2770.7|2768|2763.7|2760.8|846
1621862100000|2021-05-24 13:15:00|2767.5|2765.5|2771|2769|2772.5|2770.5|2766.8|2763.7|765
1621862400000|2021-05-24 13:20:00|2770.9|2768.9|2772|2770|2772.7|2770.7|2768.6|2766.6|622
1621862700000|2021-05-24 13:25:00|2772.1|2770.1|2773.7|2771.7|2774.7|2772.4|2769.5|2767.5|527
1621863000000|2021-05-24 13:30:00|2774.1|2772.1|2771.8|2769.8|2774.1|2772.1|2765.4|2763.4|766
1621863300000|2021-05-24 13:35:00|2771.7|2769.7|2789.6|2787.6|2791.6|2789.6|2771.3|2769.3|849
1621863600000|2021-05-24 13:40:00|2789.5|2787.5|2784.3|2782.3|2791.8|2789.1|2784.3|2782.3|1177
1621863900000|2021-05-24 13:45:00|2784.1|2782.1|2776.5|2774.5|2786.1|2784.1|2771.7|2769.7|1146
1621864200000|2021-05-24 13:50:00|2776.6|2774.6|2775|2773|2780|2778|2773.4|2771.4|997
1621864500000|2021-05-24 13:55:00|2775.2|2773.2|2776.5|2774.5|2778.3|2776.3|2773.6|2771.6|840
1621864800000|2021-05-24 14:00:00|2776.6|2774.6|2771.7|2769.7|2778.3|2776.3|2771|2769|905
1621865100000|2021-05-24 14:05:00|2771.8|2769.8|2775.3|2773.3|2777.8|2775.8|2769.7|2767.7|898
1621865400000|2021-05-24 14:10:00|2775.4|2773.4|2778.4|2776.4|2780.4|2778.4|2775.3|2773.3|762
1621865700000|2021-05-24 14:15:00|2778.5|2776.5|2783.9|2781.9|2785|2783|2778.4|2776.4|804
1621866000000|2021-05-24 14:20:00|2784.5|2782.5|2781.1|2779.1|2785.9|2783.9|2780.3|2778.3|723
1621866300000|2021-05-24 14:25:00|2781.2|2779.2|2780.7|2778.7|2782.3|2780.3|2779|2777|650
1621866600000|2021-05-24 14:30:00|2780.8|2778.8|2781.4|2779.4|2783.3|2781.1|2780.1|2778.1|665
1621866900000|2021-05-24 14:35:00|2781.5|2779.5|2778.7|2776.7|2781.8|2779.8|2775.6|2773.6|569
1621867200000|2021-05-24 14:40:00|2778.9|2776.9|2780.8|2778.8|2782.2|2779.5|2776.6|2774.6|638
1621867500000|2021-05-24 14:45:00|2780.9|2778.9|2781.8|2779.8|2785.4|2782.6|2780|2778|630
1621867800000|2021-05-24 14:50:00|2781.9|2779.9|2783.2|2781.2|2784.2|2782.2|2781.7|2779.7|568
1621868100000|2021-05-24 14:55:00|2783.1|2781.1|2785.9|2783.9|2786.7|2784.6|2782.6|2780.6|600
1621868400000|2021-05-24 15:00:00|2786|2784|2782.3|2780.3|2786.4|2784.4|2781.7|2779.7|552
1621868700000|2021-05-24 15:05:00|2782.2|2780.2|2785.2|2783.2|2785.8|2783.8|2782|2780|478
1621869000000|2021-05-24 15:10:00|2785.3|2783.3|2781.9|2779.9|2785.3|2783.3|2781.3|2779.3|371
1621869300000|2021-05-24 15:15:00|2782|2780|2781.6|2779.6|2782.9|2780.9|2780.4|2778.4|359
1621869600000|2021-05-24 15:20:00|2781.7|2779.7|2781.8|2779.8|2783.2|2781.2|2780.7|2778.7|318
1621869900000|2021-05-24 15:25:00|2781.7|2779.7|2778.8|2776.8|2782.4|2780.4|2778.8|2776.8|403
1621870200000|2021-05-24 15:30:00|2778.6|2776.6|2775.9|2773.9|2779.3|2777.3|2775.6|2773.6|406
1621870500000|2021-05-24 15:35:00|2776.1|2774.1|2775.4|2773.4|2777.6|2775.6|2773.5|2771.5|348
1621870800000|2021-05-24 15:40:00|2775.3|2773.3|2774.4|2772.4|2775.3|2773.3|2773.3|2771.3|313
1621871100000|2021-05-24 15:45:00|2774.5|2772.5|2774.4|2772.4|2775.7|2773.7|2773.8|2771.8|256
1621871400000|2021-05-24 15:50:00|2774.5|2772.5|2776.2|2774.2|2776.8|2774.8|2774.1|2772.1|283
1621871700000|2021-05-24 15:55:00|2775.9|2773.9|2778.6|2776.6|2778.6|2776.6|2775.2|2773.2|295
1621872000000|2021-05-24 16:00:00|2778.5|2776.5|2778.1|2776.1|2779.5|2777.5|2777.6|2775.6|324
1621872300000|2021-05-24 16:05:00|2778|2776|2775.3|2773.3|2778.5|2776.5|2774.9|2772.9|264
1621872600000|2021-05-24 16:10:00|2775.4|2773.4|2773.9|2771.9|2776.1|2774.1|2773|2771|312
1621872900000|2021-05-24 16:15:00|2774|2772|2775.7|2773.7|2775.8|2773.8|2773.2|2771.2|326
1621873200000|2021-05-24 16:20:00|2775.6|2773.6|2773.6|2771.6|2775.9|2773.9|2773.5|2771.5|271
1621873500000|2021-05-24 16:25:00|2773.5|2771.5|2771.1|2769.1|2773.8|2771.8|2770.1|2768.1|465
1621873800000|2021-05-24 16:30:00|2771.5|2769.5|2772.7|2770.7|2773.7|2771.7|2771.1|2769.1|351
1621874100000|2021-05-24 16:35:00|2772.8|2770.8|2774.4|2772.4|2774.6|2772.6|2771.9|2769.9|403
1621874400000|2021-05-24 16:40:00|2774.3|2772.3|2774.8|2772.8|2774.8|2772.8|2772.9|2770.9|294
1621874700000|2021-05-24 16:45:00|2775|2773|2776.5|2774.5|2777.2|2774.6|2773.6|2771.1|272
1621875000000|2021-05-24 16:50:00|2776.6|2774.6|2776.4|2774.4|2777.4|2775.4|2776.1|2774.1|215
1621875300000|2021-05-24 16:55:00|2776.5|2774.5|2776.5|2774.5|2777.2|2775.2|2775.1|2773.1|294
1621875600000|2021-05-24 17:00:00|2776.6|2774.6|2775|2773|2777.1|2774.8|2774.5|2772.1|261
1621875900000|2021-05-24 17:05:00|2775.1|2773.1|2776.3|2774.3|2776.7|2774.7|2774.8|2772.8|243
1621876200000|2021-05-24 17:10:00|2776.2|2774.2|2779.7|2777.7|2779.9|2777.9|2776|2774|247
1621876500000|2021-05-24 17:15:00|2779.8|2777.8|2778.3|2776.3|2779.9|2777.9|2778.1|2776.1|303
1621876800000|2021-05-24 17:20:00|2778.5|2776.5|2779.5|2777.5|2781.5|2779.5|2778.2|2776.2|318
1621877100000|2021-05-24 17:25:00|2779.6|2777.6|2779.8|2777.8|2780.2|2778.2|2777.3|2775.3|298
1621877400000|2021-05-24 17:30:00|2779.6|2777.6|2778.7|2776.7|2779.7|2777.7|2776.2|2774.2|363
1621877700000|2021-05-24 17:35:00|2778.6|2776.6|2777.4|2775.4|2779.1|2777.1|2776.5|2774|228
1621878000000|2021-05-24 17:40:00|2777.2|2775.2|2778.3|2776.3|2779.2|2776.9|2776.4|2774.4|221
1621878300000|2021-05-24 17:45:00|2778.2|2776.2|2778.6|2776.6|2779|2777|2778.2|2776.2|105
1621878600000|2021-05-24 17:50:00|2778.5|2776.5|2777.6|2775.6|2778.7|2776.7|2776.7|2774.7|140
1621878900000|2021-05-24 17:55:00|2777.3|2775.3|2776.4|2774.4|2778.3|2776.2|2776.1|2774.1|207
1621879200000|2021-05-24 18:00:00|2776.5|2774.5|2777.6|2775.6|2777.8|2775.8|2775.1|2773.1|225
1621879500000|2021-05-24 18:05:00|2777.7|2775.7|2778.2|2776.2|2779|2777|2777|2775|193
1621879800000|2021-05-24 18:10:00|2778.1|2776.1|2778.2|2776.2|2778.7|2776.7|2777.7|2775.7|136
1621880100000|2021-05-24 18:15:00|2778|2776|2779.6|2777.6|2779.6|2777.6|2777.6|2775.6|206
1621880400000|2021-05-24 18:20:00|2779.7|2777.7|2779.2|2777.2|2780.2|2778.2|2778.8|2776.8|184
1621880700000|2021-05-24 18:25:00|2779.3|2777.3|2778.8|2776.8|2779.3|2777.3|2777.9|2775.9|205
1621881000000|2021-05-24 18:30:00|2778.9|2776.9|2777.5|2775.5|2779|2777|2776.2|2774.2|145
1621881300000|2021-05-24 18:35:00|2777.4|2775.4|2777.8|2775.8|2779.4|2776.8|2777.3|2775.3|134
1621881600000|2021-05-24 18:40:00|2777.9|2775.9|2778.8|2776.8|2778.9|2776.9|2777.2|2775.2|155
1621881900000|2021-05-24 18:45:00|2778.7|2776.7|2777.8|2775.8|2778.8|2776.8|2776.9|2774.4|170
1621882200000|2021-05-24 18:50:00|2777.6|2775.6|2777.5|2775.5|2778|2776|2776.6|2774.6|201
1621882500000|2021-05-24 18:55:00|2777.4|2775.4|2778.4|2776.4|2779|2777|2776.9|2774.9|175
1621882800000|2021-05-24 19:00:00|2778.3|2776.3|2778|2776|2778.6|2776.6|2777.3|2775.3|143
1621883100000|2021-05-24 19:05:00|2778.1|2776.1|2778.4|2776.4|2778.9|2776.9|2777.8|2775.8|159
1621883400000|2021-05-24 19:10:00|2778.5|2776.5|2778.9|2776.9|2779|2777|2777.9|2775.9|168
1621883700000|2021-05-24 19:15:00|2779.4|2777.4|2779.6|2777.6|2779.9|2777.9|2779.3|2777.3|128
1621884000000|2021-05-24 19:20:00|2779.5|2777.5|2779|2777|2779.9|2777.9|2778.9|2776.9|117
1621884300000|2021-05-24 19:25:00|2778.7|2776.7|2777.7|2775.7|2779.3|2777.3|2777.1|2775.1|135
1621884600000|2021-05-24 19:30:00|2777.6|2775.6|2777.5|2775.5|2777.7|2775.7|2776.8|2774.8|183
1621884900000|2021-05-24 19:35:00|2777.6|2775.6|2777.3|2775.3|2777.7|2775.7|2776.9|2774.9|115
1621885200000|2021-05-24 19:40:00|2777.2|2775.2|2778.1|2776.1|2778.7|2776.7|2777|2775|127
1621885500000|2021-05-24 19:45:00|2778|2776|2778.3|2776.3|2778.5|2776.5|2777.7|2775.7|134
1621885800000|2021-05-24 19:50:00|2778|2776|2776.7|2774.7|2778|2776|2775.8|2773.8|216
1621886100000|2021-05-24 19:55:00|2776.8|2774.8|2778.1|2774.6|2778.1|2775.7|2776|2774|248
1621886400000|2021-05-24 20:00:00|2777.4|2775.4|2777.4|2775.4|2778.6|2775.9|2777.1|2774.5|133
1621886700000|2021-05-24 20:05:00|2777.7|2775.7|2778.8|2776.8|2779.2|2777.1|2777.5|2774.8|98
1621887000000|2021-05-24 20:10:00|2778.9|2776.9|2779.8|2776.3|2779.9|2777|2778.1|2775.4|100
1621887300000|2021-05-24 20:15:00|2779.9|2776.4|2779.4|2775.9|2780|2777.2|2778.6|2775.8|50
1621887600000|2021-05-24 20:20:00|2779.6|2776.1|2779.8|2776.3|2780|2777|2778.9|2775.9|78
1621887900000|2021-05-24 20:25:00|2779.9|2776.4|2779.1|2775.6|2780|2777.4|2778.8|2775.3|66
1621888200000|2021-05-24 20:30:00|2779|2775.5|2779.1|2777.1|2780|2777.3|2779|2775.5|82
1621888500000|2021-05-24 20:35:00|2779.9|2776.4|2779.8|2776.3|2780.1|2777.3|2778.9|2775.9|100
1621888800000|2021-05-24 20:40:00|2779.6|2776.1|2779.6|2776.1|2780.1|2777.4|2779.3|2776|90
1621889100000|2021-05-24 20:45:00|2779.5|2776|2779.5|2776|2780.1|2776.6|2778.3|2775.2|126
1621889400000|2021-05-24 20:50:00|2779.7|2776.2|2779.6|2776.1|2780|2776.5|2778.7|2775.2|145
1621889700000|2021-05-24 20:55:00|2779.4|2775.9|2778.5|2775|2779.4|2775.9|2778.4|2774.9|106
1621893600000|2021-05-24 22:00:00|2781.3|2773.4|2776.6|2773.1|2781.3|2775.7|2775.5|2769.7|210
1621893900000|2021-05-24 22:05:00|2776.4|2772.9|2777.5|2774|2778.6|2775.1|2775.7|2771.9|139
1621894200000|2021-05-24 22:10:00|2777.7|2774.2|2777.3|2773.8|2778.2|2774.7|2776.8|2773.3|109
1621894500000|2021-05-24 22:15:00|2777.2|2773.7|2777.6|2774.1|2777.7|2774.2|2776.3|2772.8|104
1621894800000|2021-05-24 22:20:00|2777.7|2774.2|2778.7|2775.2|2780.6|2775.2|2777.4|2772.7|89
1621895100000|2021-05-24 22:25:00|2778.8|2775.3|2777.9|2774.4|2779|2775.5|2777.2|2773.7|90
1621895400000|2021-05-24 22:30:00|2777.6|2774.1|2776.9|2773.4|2778|2774.5|2776.6|2773.1|113
1621895700000|2021-05-24 22:35:00|2776.8|2773.3|2776.8|2773.3|2777.6|2774.1|2776.6|2773.1|90
1621896000000|2021-05-24 22:40:00|2776.7|2773.2|2775.9|2772.4|2776.9|2773.4|2775.9|2772.4|67
1621896300000|2021-05-24 22:45:00|2776|2772.5|2776.1|2772.6|2777.2|2773.7|2776|2772.5|78
1621896600000|2021-05-24 22:50:00|2776.2|2772.7|2775.6|2772.1|2776.9|2773.4|2774.8|2771.9|70
1621896900000|2021-05-24 22:55:00|2775.5|2772|2775.3|2773.3|2776.2|2773.4|2774.8|2771.9|90
1621897200000|2021-05-24 23:00:00|2775.2|2773.2|2775.3|2771.8|2776.4|2773.2|2774.4|2771.4|147
1621897500000|2021-05-24 23:05:00|2775.4|2771.9|2774.3|2770.8|2776.3|2773|2773.9|2770.4|161
1621897800000|2021-05-24 23:10:00|2774.2|2770.7|2774.7|2771.2|2775.1|2771.6|2773|2769.5|234
1621898100000|2021-05-24 23:15:00|2774.9|2771.4|2773.3|2769.8|2775|2771.9|2772.9|2769.4|141
1621898400000|2021-05-24 23:20:00|2773.2|2769.7|2774.1|2770.6|2774.8|2771.9|2773.1|2769.6|108
1621898700000|2021-05-24 23:25:00|2774.2|2770.7|2771.5|2768|2774.2|2771.2|2771.3|2767.8|113
1621899000000|2021-05-24 23:30:00|2771.6|2768.1|2771.8|2768.3|2772.5|2769.6|2771.3|2767.8|147
1621899300000|2021-05-24 23:35:00|2771.7|2768.2|2771.9|2768.4|2772.4|2769.4|2771.1|2767.8|114
1621899600000|2021-05-24 23:40:00|2772|2768.5|2771.6|2768.1|2772.9|2769.4|2770.8|2767.9|117
1621899900000|2021-05-24 23:45:00|2771.7|2768.2|2771.1|2767.6|2772.2|2769.1|2769.8|2767|134
1621900200000|2021-05-24 23:50:00|2771.2|2767.7|2771.8|2768.3|2773.4|2769.9|2771.2|2767.7|120
1621900500000|2021-05-24 23:55:00|2771.7|2768.2|2770.1|2766.6|2771.8|2768.4|2769.5|2766.6|143
1621900800000|2021-05-25 00:00:00|2770.2|2766.7|2767.9|2764.4|2771.6|2768.1|2766.6|2763.9|356
1621901100000|2021-05-25 00:05:00|2767.8|2764.3|2767.9|2764.4|2768.6|2765.3|2766.5|2763.2|257
1621901400000|2021-05-25 00:10:00|2768|2764.5|2767.9|2764.4|2768.9|2765.4|2766.4|2763.3|256
1621901700000|2021-05-25 00:15:00|2767.8|2764.3|2769.9|2766.4|2770.1|2767.2|2767.3|2763.8|257
1621902000000|2021-05-25 00:20:00|2770|2766.5|2767.8|2764.3|2770.6|2767.3|2767|2764|284
1621902300000|2021-05-25 00:25:00|2767.7|2764.2|2767.6|2764.1|2768|2764.8|2765.2|2761.7|303
1621902600000|2021-05-25 00:30:00|2767.7|2764.2|2768.4|2764.9|2769.7|2766.9|2767.1|2764.1|196
1621902900000|2021-05-25 00:35:00|2768.3|2764.8|2769.4|2765.9|2769.9|2766.4|2768.1|2764.7|210
1621903200000|2021-05-25 00:40:00|2769.8|2766.3|2770.6|2767.1|2771.2|2767.9|2769.4|2765.9|186
1621903500000|2021-05-25 00:45:00|2770.5|2767|2770|2766.5|2772.5|2769|2769.4|2765.9|230
1621903800000|2021-05-25 00:50:00|2770.1|2766.6|2770.4|2766.9|2771.3|2768.4|2769.5|2766|251
1621904100000|2021-05-25 00:55:00|2770.5|2767|2770.7|2767.2|2770.9|2767.4|2767.6|2764.6|319
1621904400000|2021-05-25 01:00:00|2770.8|2767.3|2768.2|2764.7|2774.8|2771.8|2766|2763.3|1170
1621904700000|2021-05-25 01:05:00|2767.5|2765.5|2766.6|2763.1|2771.4|2767.9|2763.3|2759.9|779
1621905000000|2021-05-25 01:10:00|2766.5|2763|2768.9|2765.4|2769.8|2766.3|2765.4|2761.9|756
1621905300000|2021-05-25 01:15:00|2768.8|2765.3|2766.9|2763.4|2769.8|2766.3|2766.1|2763|604
1621905600000|2021-05-25 01:20:00|2766.7|2763.2|2762.1|2758.6|2766.7|2763.2|2760.2|2756.7|737
1621905900000|2021-05-25 01:25:00|2762.2|2758.7|2763.5|2760|2765.5|2762|2761.9|2758.5|543
1621906200000|2021-05-25 01:30:00|2763.3|2759.8|2766.4|2762.9|2767|2763.7|2759.3|2755.8|732
1621906500000|2021-05-25 01:35:00|2766.3|2762.8|2766.2|2762.7|2767|2763.7|2762|2758.9|739
1621906800000|2021-05-25 01:40:00|2766.1|2762.6|2760.9|2757.4|2766.7|2763.8|2759.4|2755.9|741
1621907100000|2021-05-25 01:45:00|2761.1|2757.6|2764.1|2760.6|2764.1|2760.6|2759.3|2755.8|594
1621907400000|2021-05-25 01:50:00|2764.4|2760.9|2761.6|2758.1|2764.5|2761|2761.3|2757.8|490
1621907700000|2021-05-25 01:55:00|2761.7|2758.2|2757.6|2754.1|2762.7|2759.3|2756.5|2753|636
1621908000000|2021-05-25 02:00:00|2757.7|2754.2|2758.2|2754.7|2758.9|2755.4|2754.1|2751|763
1621908300000|2021-05-25 02:05:00|2758|2754.5|2758.9|2755.4|2759.2|2755.7|2755.9|2752.4|621
1621908600000|2021-05-25 02:10:00|2758.6|2755.1|2760.1|2756.6|2760.4|2757|2757.5|2754|468
1621908900000|2021-05-25 02:15:00|2760|2756.5|2761.6|2758.1|2761.8|2758.6|2759.1|2755.6|285
1621909200000|2021-05-25 02:20:00|2761.3|2757.8|2763|2759.5|2763.1|2760|2760.8|2757.3|301
1621909500000|2021-05-25 02:25:00|2763.1|2759.6|2763.9|2760.4|2764.1|2760.6|2762.5|2759.3|247
1621909800000|2021-05-25 02:30:00|2763.8|2760.3|2765|2761.5|2765.2|2761.7|2759.9|2757|602
1621910100000|2021-05-25 02:35:00|2764.9|2761.4|2764.7|2761.2|2765.5|2762.4|2763.3|2759.8|379
1621910400000|2021-05-25 02:40:00|2764.6|2761.1|2766|2762.5|2766.3|2763.4|2763.8|2760.5|435
1621910700000|2021-05-25 02:45:00|2765.9|2762.4|2764.2|2760.7|2766.6|2763.8|2764.1|2760.6|462
1621911000000|2021-05-25 02:50:00|2764.4|2760.9|2767.4|2763.9|2767.7|2764.2|2763.9|2760.4|399
1621911300000|2021-05-25 02:55:00|2767.5|2764|2767.6|2764.1|2768|2764.5|2766|2762.5|380
1621911600000|2021-05-25 03:00:00|2767.7|2764.2|2766.5|2763|2768.2|2764.7|2765.6|2762.3|385
1621911900000|2021-05-25 03:05:00|2766.6|2763.1|2767.6|2764.1|2768.2|2765.1|2765|2762.3|377
1621912200000|2021-05-25 03:10:00|2767.3|2763.8|2768.6|2765.1|2768.7|2765.2|2766.5|2763|363
1621912500000|2021-05-25 03:15:00|2768.5|2765|2767.9|2764.4|2768.6|2765.8|2767.7|2764.2|195
1621912800000|2021-05-25 03:20:00|2768.1|2764.6|2768.2|2764.7|2768.8|2766|2766.8|2763.7|240
1621913100000|2021-05-25 03:25:00|2768.3|2764.8|2766.7|2763.2|2768.8|2765.8|2765.7|2762.4|387
1621913400000|2021-05-25 03:30:00|2766.8|2763.3|2767.6|2764.1|2767.9|2765.1|2765.7|2762.9|137
1621913700000|2021-05-25 03:35:00|2767.7|2764.2|2767.7|2764.2|2768.7|2765.2|2766.8|2763.3|165
1621914000000|2021-05-25 03:40:00|2767.8|2764.3|2767.5|2764|2768.3|2765.3|2767|2763.7|163
1621914300000|2021-05-25 03:45:00|2767.6|2764.1|2767.4|2763.9|2767.8|2764.8|2766.1|2763.3|150
1621914600000|2021-05-25 03:50:00|2767.3|2763.8|2767.8|2764.3|2768.6|2765.3|2766.8|2763.8|114
1621914900000|2021-05-25 03:55:00|2767.9|2764.4|2767.6|2764.1|2768.3|2765.2|2767.2|2763.8|126
1621915200000|2021-05-25 04:00:00|2767.4|2763.9|2767.4|2763.9|2767.8|2765.2|2766.8|2763.4|143
1621915500000|2021-05-25 04:05:00|2767.6|2764.1|2767.5|2764|2767.9|2765|2766.7|2763.8|119
1621915800000|2021-05-25 04:10:00|2767.6|2764.1|2767.5|2764|2768.2|2765.3|2766.7|2763.7|68
1621916100000|2021-05-25 04:15:00|2767.4|2763.9|2767.1|2765.1|2768.7|2765.6|2767|2763.9|130
1621916400000|2021-05-25 04:20:00|2767.3|2765.3|2766.7|2763.2|2768.2|2765.4|2765.8|2763.1|117
1621916700000|2021-05-25 04:25:00|2766.6|2763.1|2766.2|2762.7|2767.5|2764.7|2765.7|2762.2|144
1621917000000|2021-05-25 04:30:00|2766.3|2762.8|2766.7|2763.2|2767.2|2764.3|2765.1|2762.2|106
1621917300000|2021-05-25 04:35:00|2766.6|2763.1|2765.1|2761.6|2766.7|2763.5|2764.5|2761.2|119
1621917600000|2021-05-25 04:40:00|2765|2761.5|2764.6|2761.1|2765.3|2762.2|2763.8|2761|92
1621917900000|2021-05-25 04:45:00|2764.2|2760.7|2765.3|2761.8|2765.7|2762.8|2764.2|2760.7|87
1621918200000|2021-05-25 04:50:00|2765.6|2762.1|2767.6|2764.1|2767.7|2764.9|2764.9|2762.1|152
1621918500000|2021-05-25 04:55:00|2767.5|2764|2767.1|2763.6|2767.8|2764.9|2765.9|2762.9|133
1621918800000|2021-05-25 05:00:00|2766.5|2764.5|2766.9|2763.4|2768.4|2765|2765.9|2762.7|165
1621919100000|2021-05-25 05:05:00|2767.1|2763.6|2764.8|2761.3|2767.1|2764.2|2764.7|2761.2|118
1621919400000|2021-05-25 05:10:00|2764.7|2761.2|2764.5|2761|2765.2|2762.5|2763.1|2760.3|106
1621919700000|2021-05-25 05:15:00|2764.6|2761.1|2761.8|2758.3|2764.7|2761.9|2761.7|2758.2|160
1621920000000|2021-05-25 05:20:00|2762|2758.5|2761.4|2757.9|2762.4|2759.5|2760.5|2757.4|166
1621920300000|2021-05-25 05:25:00|2760.7|2758.7|2761.8|2758.3|2761.8|2759.1|2759.9|2756.6|241
1621920600000|2021-05-25 05:30:00|2761.9|2758.4|2752.3|2748.8|2761.9|2759.4|2752|2748.6|553
1621920900000|2021-05-25 05:35:00|2752.2|2748.7|2752.5|2749|2753|2750.4|2750.8|2748.4|537
1621921200000|2021-05-25 05:40:00|2752.6|2749.1|2754.8|2751.3|2754.8|2751.5|2750.8|2748.3|575
1621921500000|2021-05-25 05:45:00|2754.7|2751.2|2752.9|2750.9|2755.2|2751.7|2751.1|2748.7|563
1621921800000|2021-05-25 05:50:00|2753.5|2750|2751.5|2748|2753.7|2750.2|2748|2744.7|552
1621922100000|2021-05-25 05:55:00|2751.4|2747.9|2751.9|2748.4|2752.5|2749|2748.7|2745.7|367
1621922400000|2021-05-25 06:00:00|2752|2748.5|2755.1|2751.6|2755.5|2752.8|2751.1|2747.9|426
1621922700000|2021-05-25 06:05:00|2755|2751.5|2755.4|2751.9|2755.4|2752.2|2751.5|2748.9|372
1621923000000|2021-05-25 06:10:00|2755.3|2751.8|2757.6|2754.1|2757.8|2755.1|2754.1|2751|396
1621923300000|2021-05-25 06:15:00|2757.7|2754.2|2759.7|2756.2|2760.3|2757.1|2757.2|2754.1|521
1621923600000|2021-05-25 06:20:00|2760.1|2756.6|2759.1|2755.6|2760.8|2758|2757.5|2754.7|493
1621923900000|2021-05-25 06:25:00|2759|2755.5|2757|2753.5|2759.1|2756.1|2756.2|2753.3|549
1621924200000|2021-05-25 06:30:00|2756.9|2753.4|2759.9|2757.9|2760.4|2758|2756.6|2753.1|471
1621924500000|2021-05-25 06:35:00|2760|2758|2767.8|2764.3|2767.8|2764.3|2759.7|2757.2|593
1621924800000|2021-05-25 06:40:00|2767.9|2764.4|2775.4|2771.9|2776.3|2772.8|2766.9|2763.4|884
1621925100000|2021-05-25 06:45:00|2775.5|2772|2778.9|2775.4|2779.3|2776.8|2775.1|2771.6|803
1621925400000|2021-05-25 06:50:00|2778.8|2775.3|2781.4|2777.9|2781.8|2779|2777.8|2774.6|627
1621925700000|2021-05-25 06:55:00|2781.2|2777.7|2779.5|2776|2782.6|2779.9|2778.6|2775.1|652
1621926000000|2021-05-25 07:00:00|2779.6|2776.1|2782.4|2778.9|2783.3|2779.8|2775|2772.9|738
1621926300000|2021-05-25 07:05:00|2782.3|2778.8|2776.8|2774.8|2782.3|2778.8|2776.5|2773|735
1621926600000|2021-05-25 07:10:00|2777|2775|2775.9|2772.4|2779.2|2776.2|2775.9|2772.4|567
1621926900000|2021-05-25 07:15:00|2775.8|2772.3|2773.9|2771.9|2777.9|2775.1|2773.8|2771.1|497
1621927200000|2021-05-25 07:20:00|2773.8|2771.8|2775.5|2773.5|2776.4|2773.8|2773.6|2771.4|457
1621927500000|2021-05-25 07:25:00|2775.4|2773.4|2776.3|2774.3|2777.2|2775.2|2773.3|2770.6|488
1621927800000|2021-05-25 07:30:00|2776.6|2774.6|2772.5|2770.5|2776.8|2774.6|2772.3|2770|415
1621928100000|2021-05-25 07:35:00|2772.6|2770.6|2773|2769.5|2773.7|2770.8|2770.2|2767.5|362
1621928400000|2021-05-25 07:40:00|2773.2|2769.7|2770.8|2768.8|2774|2771.3|2770.8|2768|318
1621928700000|2021-05-25 07:45:00|2770.9|2768.9|2771|2769|2773.7|2770.8|2770|2767.5|388
1621929000000|2021-05-25 07:50:00|2770.9|2768.9|2770.3|2766.8|2773.2|2769.7|2768.9|2766.1|414
1621929300000|2021-05-25 07:55:00|2770.4|2766.9|2770.6|2767.1|2771.7|2768.2|2768.3|2765.6|367
1621929600000|2021-05-25 08:00:00|2770.7|2767.2|2768.6|2766.6|2771.3|2767.8|2767.9|2765.9|430
1621929900000|2021-05-25 08:05:00|2768.5|2766.5|2769.3|2765.8|2772.4|2769.5|2768.5|2765.8|389
1621930200000|2021-05-25 08:10:00|2768.6|2766.6|2765.7|2762.2|2770.4|2767.4|2763.3|2761.3|461
1621930500000|2021-05-25 08:15:00|2764.5|2762.5|2764.9|2761.4|2768.3|2765.6|2764|2761.3|402
1621930800000|2021-05-25 08:20:00|2764.7|2761.2|2763.8|2761.8|2765.1|2762.9|2762.7|2760|375
1621931100000|2021-05-25 08:25:00|2763.5|2761.5|2763.7|2761.7|2766.1|2763.6|2762.7|2760.6|291
1621931400000|2021-05-25 08:30:00|2763.6|2761.6|2761.6|2759.6|2764.3|2761.6|2761.4|2758.8|324
1621931700000|2021-05-25 08:35:00|2761.5|2759.5|2763.9|2761.9|2764.4|2762.1|2761|2759|328
1621932000000|2021-05-25 08:40:00|2763.8|2761.8|2766.7|2764.7|2767.2|2765.1|2763.8|2761.8|297
1621932300000|2021-05-25 08:45:00|2766.5|2764.5|2768.1|2766.1|2768.5|2766.5|2766.3|2763.8|315
1621932600000|2021-05-25 08:50:00|2768.2|2766.2|2766.3|2764.3|2768.5|2766.2|2765|2763|292
1621932900000|2021-05-25 08:55:00|2766.5|2764.5|2766.3|2764.3|2768.9|2766.9|2766.3|2764.1|265
1621933200000|2021-05-25 09:00:00|2766.2|2764.2|2768.3|2766.3|2768.6|2766.3|2766.1|2764.1|251
1621933500000|2021-05-25 09:05:00|2768.1|2766.1|2764.4|2762.4|2768.4|2766.4|2764.1|2762.1|289
1621933800000|2021-05-25 09:10:00|2764.5|2762.5|2764.6|2761.1|2765.8|2762.8|2762.8|2760.8|249
1621934100000|2021-05-25 09:15:00|2764.5|2761|2766|2764|2766.2|2764|2763.7|2761|202
1621934400000|2021-05-25 09:20:00|2766.1|2764.1|2766|2762.5|2767.6|2764.9|2765.1|2762.4|202
1621934700000|2021-05-25 09:25:00|2765.9|2762.4|2766.4|2764.4|2767.7|2765.7|2765.7|2762.2|192
1621935000000|2021-05-25 09:30:00|2766.5|2764.5|2765.4|2761.9|2767|2765|2764|2761.8|307
1621935300000|2021-05-25 09:35:00|2765.3|2761.8|2765.2|2763.2|2767|2764.3|2764.2|2761.8|247
1621935600000|2021-05-25 09:40:00|2765.3|2763.3|2767.4|2763.9|2767.4|2764|2764.2|2762.2|193
1621935900000|2021-05-25 09:45:00|2767.3|2763.8|2764.6|2762.6|2767.3|2764.4|2763.5|2761.3|205
1621936200000|2021-05-25 09:50:00|2764.7|2762.7|2764.3|2762.3|2765.9|2763.6|2763.2|2761.2|221
1621936500000|2021-05-25 09:55:00|2764.1|2762.1|2762.5|2760.5|2765.2|2763.2|2762.4|2760.4|195
1621936800000|2021-05-25 10:00:00|2762.4|2760.4|2761.8|2759.8|2763.4|2760.6|2760.9|2758.9|285
1621937100000|2021-05-25 10:05:00|2762|2760|2763.1|2761.1|2763.4|2761.4|2760.9|2758.9|282
1621937400000|2021-05-25 10:10:00|2763.2|2761.2|2764.1|2762.1|2764.2|2762.2|2762.7|2760.4|306
1621937700000|2021-05-25 10:15:00|2764.2|2762.2|2765.9|2763.9|2766.9|2764.5|2763.7|2761.7|346
1621938000000|2021-05-25 10:20:00|2765.8|2763.8|2766.6|2764.6|2767.3|2765.3|2765.5|2763|269
1621938300000|2021-05-25 10:25:00|2766.3|2764.3|2763.3|2761.3|2766.7|2764.7|2763.1|2760.6|307
1621938600000|2021-05-25 10:30:00|2763.2|2761.2|2760.6|2758.6|2763.3|2761.3|2760.1|2757.8|361
1621938900000|2021-05-25 10:35:00|2760.5|2758.5|2763.1|2761.1|2763.7|2761.7|2760.4|2758.4|280
1621939200000|2021-05-25 10:40:00|2762.8|2760.8|2763.7|2761.7|2764.1|2762.1|2762|2760|330
1621939500000|2021-05-25 10:45:00|2763.6|2761.6|2765.1|2763.1|2765.5|2763.5|2763.4|2761|297
1621939800000|2021-05-25 10:50:00|2765|2763|2764.8|2762.8|2765.2|2763.2|2763.9|2761.9|294
1621940100000|2021-05-25 10:55:00|2764.7|2762.7|2763.4|2761.4|2766.2|2764|2763|2760.4|307
1621940400000|2021-05-25 11:00:00|2763.6|2761.6|2761|2757.5|2763.8|2761.8|2757.9|2755.7|382
1621940700000|2021-05-25 11:05:00|2761.1|2757.6|2763.6|2761.6|2765.4|2762.9|2760.3|2757.3|382
1621941000000|2021-05-25 11:10:00|2763.5|2761.5|2759.5|2757.5|2763.6|2761.6|2759.1|2757.1|314
1621941300000|2021-05-25 11:15:00|2759.6|2757.6|2759.3|2757.3|2761.9|2759.6|2759.2|2757.2|268
1621941600000|2021-05-25 11:20:00|2759.2|2757.2|2759.3|2757.3|2759.4|2757.4|2757.9|2755.9|265
1621941900000|2021-05-25 11:25:00|2759.2|2757.2|2758.4|2756.4|2761|2759|2758.1|2756.1|293
1621942200000|2021-05-25 11:30:00|2758.3|2756.3|2763|2761|2763|2761|2758.1|2756.1|327
1621942500000|2021-05-25 11:35:00|2763.2|2761.2|2760.7|2758.7|2763.4|2761.4|2760.3|2758.3|304
1621942800000|2021-05-25 11:40:00|2760.8|2758.8|2759.3|2757.3|2761.9|2759.9|2759.3|2757.3|289
1621943100000|2021-05-25 11:45:00|2759.4|2757.4|2761.1|2759.1|2761.5|2759.2|2758.7|2756.7|340
1621943400000|2021-05-25 11:50:00|2761.2|2759.2|2762.3|2760.3|2763.2|2761.2|2761.2|2759.2|316
1621943700000|2021-05-25 11:55:00|2762.2|2760.2|2764.9|2762.9|2765.3|2763.3|2762.1|2760.1|350
1621944000000|2021-05-25 12:00:00|2765|2763|2769.7|2767.7|2769.9|2767.9|2765|2763|441
1621944300000|2021-05-25 12:05:00|2769.6|2767.6|2770.4|2768.4|2771.4|2769.1|2768.6|2766.6|340
1621944600000|2021-05-25 12:10:00|2770.1|2768.1|2771.3|2769.3|2772|2770|2769.3|2766.8|390
1621944900000|2021-05-25 12:15:00|2771.4|2769.4|2773.9|2771.9|2775.2|2773.2|2771.2|2769.2|380
1621945200000|2021-05-25 12:20:00|2774|2772|2768.6|2766.6|2774.4|2772.4|2767.8|2765.8|500
1621945500000|2021-05-25 12:25:00|2768.5|2766.5|2766|2764|2768.9|2766.9|2763.9|2761.9|527
1621945800000|2021-05-25 12:30:00|2765.9|2763.9|2763.2|2761.2|2767.2|2765.2|2762.9|2760.9|422
1621946100000|2021-05-25 12:35:00|2762.4|2760.4|2767.2|2765.2|2768.4|2766.4|2761.7|2759.7|586
1621946400000|2021-05-25 12:40:00|2767.1|2765.1|2766.4|2764.4|2767.9|2765.9|2765.5|2763.5|387
1621946700000|2021-05-25 12:45:00|2766.3|2764.3|2763.8|2761.8|2766.9|2764.9|2762.3|2760.3|396
1621947000000|2021-05-25 12:50:00|2763.9|2761.9|2760.7|2758.7|2763.9|2761.9|2759.9|2757.9|500
1621947300000|2021-05-25 12:55:00|2760.6|2758.6|2758.8|2756.8|2762.1|2760.1|2758.2|2755.5|663
1621947600000|2021-05-25 13:00:00|2759|2757|2758.2|2756.2|2764.6|2762.6|2758.2|2756.2|951
1621947900000|2021-05-25 13:05:00|2758.4|2756.4|2757.8|2755.8|2760.2|2758.2|2751.6|2749.6|1041
1621948200000|2021-05-25 13:10:00|2758.2|2756.2|2759.2|2757.2|2759.3|2757.3|2752.5|2750.5|963
1621948500000|2021-05-25 13:15:00|2759.4|2757.4|2758.8|2756.8|2760.5|2758.2|2756.6|2754.6|832
1621948800000|2021-05-25 13:20:00|2759|2757|2753.2|2751.2|2759.5|2757.5|2752|2750|863
1621949100000|2021-05-25 13:25:00|2753.6|2751.6|2753.5|2750|2755.3|2753.3|2751.5|2749.5|767
1621949400000|2021-05-25 13:30:00|2753.3|2749.8|2756.5|2754.5|2760.3|2757.2|2752.5|2749|843
1621949700000|2021-05-25 13:35:00|2756.4|2754.4|2758.4|2756.4|2764.7|2761.6|2754.9|2752.8|746
1621950000000|2021-05-25 13:40:00|2758|2756|2770|2768|2772.1|2769.5|2757.9|2754.7|789
1621950300000|2021-05-25 13:45:00|2769.9|2767.9|2770.1|2768.1|2774.7|2772.7|2766.5|2764.5|783
1621950600000|2021-05-25 13:50:00|2770.2|2768.2|2769.1|2767.1|2770.8|2768.8|2765.5|2763.5|655
1621950900000|2021-05-25 13:55:00|2769.2|2767.2|2766|2762.5|2772.4|2770.4|2763.9|2761.5|553
1621951200000|2021-05-25 14:00:00|2766.1|2762.6|2788.9|2786.9|2790.5|2787.6|2763.8|2761.4|927
1621951500000|2021-05-25 14:05:00|2789|2787|2787.2|2785.2|2805.2|2802.1|2787.2|2784.8|1013
1621951800000|2021-05-25 14:10:00|2788.2|2784.7|2798.3|2794.8|2799.4|2796.6|2787.1|2783.6|848
1621952100000|2021-05-25 14:15:00|2797.8|2795.8|2796.2|2792.7|2805.4|2802.2|2795.4|2792.3|1134
1621952400000|2021-05-25 14:20:00|2796.4|2792.9|2795.5|2793.5|2797.7|2795.1|2793|2789.7|1084
1621952700000|2021-05-25 14:25:00|2795.6|2793.6|2795.1|2793.1|2800.1|2798|2792.9|2790.2|942
1621953000000|2021-05-25 14:30:00|2795.2|2793.2|2791.9|2789.9|2798.6|2795.7|2789.6|2786.7|889
1621953300000|2021-05-25 14:35:00|2791.8|2789.8|2790.2|2788.2|2795.5|2792.5|2789|2786|811
1621953600000|2021-05-25 14:40:00|2790.1|2788.1|2791.8|2789.8|2793.3|2790.9|2788.5|2785.5|715
1621953900000|2021-05-25 14:45:00|2791.7|2789.7|2796.4|2792.9|2797.5|2795.1|2789.4|2786.9|801
1621954200000|2021-05-25 14:50:00|2796.3|2792.8|2791|2789|2796.3|2794|2788.2|2786.2|843
1621954500000|2021-05-25 14:55:00|2790.8|2788.8|2790.8|2788.8|2794.4|2791.8|2789.6|2787.6|846
1621954800000|2021-05-25 15:00:00|2790.6|2788.6|2793.1|2791.1|2794.1|2792.1|2789.8|2787.8|743
1621955100000|2021-05-25 15:05:00|2793|2791|2791|2789|2793.2|2791.2|2789.1|2787.1|746
1621955400000|2021-05-25 15:10:00|2790.9|2788.9|2791.6|2789.6|2792.1|2790.1|2789.8|2787.8|591
1621955700000|2021-05-25 15:15:00|2791.7|2789.7|2787.4|2785.4|2791.8|2789.8|2784.7|2782.7|831
1621956000000|2021-05-25 15:20:00|2787.3|2785.3|2790.6|2788.6|2790.8|2788.8|2783.7|2781.7|622
1621956300000|2021-05-25 15:25:00|2790.5|2788.5|2788.6|2786.6|2791.2|2789.2|2787.2|2785.2|545
1621956600000|2021-05-25 15:30:00|2788.5|2786.5|2787.3|2785.3|2791.3|2789.3|2786.5|2784.5|552
1621956900000|2021-05-25 15:35:00|2787.4|2785.4|2791.2|2789.2|2792.3|2790.3|2787.1|2785.1|548
1621957200000|2021-05-25 15:40:00|2791.1|2789.1|2791.6|2789.6|2793.2|2791.2|2790.6|2788.2|452
1621957500000|2021-05-25 15:45:00|2791.5|2789.5|2791.1|2789.1|2792.4|2790.4|2790.7|2788.7|417
1621957800000|2021-05-25 15:50:00|2791|2789|2789.5|2787.5|2791.2|2789.2|2789.3|2787.3|343
1621958100000|2021-05-25 15:55:00|2789.6|2787.6|2790.9|2788.9|2791|2789|2788.8|2786.8|389
1621958400000|2021-05-25 16:00:00|2791|2789|2790.3|2788.3|2792.5|2790.5|2788.3|2786.3|437
1621958700000|2021-05-25 16:05:00|2790.4|2788.4|2789.2|2787.2|2791.3|2789.3|2787.9|2785.9|507
1621959000000|2021-05-25 16:10:00|2789.3|2787.3|2791.3|2789.3|2791.8|2789.8|2789.1|2787.1|401
1621959300000|2021-05-25 16:15:00|2791.4|2789.4|2791.8|2789.8|2792.3|2790.3|2790.5|2788.5|370
1621959600000|2021-05-25 16:20:00|2791.9|2789.9|2793.3|2791.3|2793.7|2791.7|2791.8|2789.8|322
1621959900000|2021-05-25 16:25:00|2793.7|2791.7|2794.5|2792.5|2794.5|2792.5|2792.3|2790.3|352
1621960200000|2021-05-25 16:30:00|2794.4|2792.4|2793.9|2791.9|2796.2|2794.2|2793.9|2791.9|311
1621960500000|2021-05-25 16:35:00|2794|2792|2793.7|2791.7|2794.5|2792.5|2792.5|2790.5|246
1621960800000|2021-05-25 16:40:00|2793.9|2791.9|2792.8|2790.8|2794.6|2792.6|2791.9|2789.9|253
1621961100000|2021-05-25 16:45:00|2792.7|2790.7|2792|2790|2793|2791|2791.4|2789.4|256
1621961400000|2021-05-25 16:50:00|2792.1|2790.1|2794.6|2792.6|2794.8|2792.8|2791.9|2789.9|371
1621961700000|2021-05-25 16:55:00|2794.5|2792.5|2795.7|2793.7|2796.4|2794.4|2793.6|2791.6|368
1621962000000|2021-05-25 17:00:00|2795.6|2793.6|2795.8|2793.8|2797.3|2795.3|2795.2|2793.2|448
1621962300000|2021-05-25 17:05:00|2795.9|2793.9|2796.6|2794.6|2797.7|2795.7|2795.3|2793.3|332
1621962600000|2021-05-25 17:10:00|2796.7|2794.7|2796.1|2794.1|2796.7|2794.7|2795.5|2793.5|284
1621962900000|2021-05-25 17:15:00|2796.3|2794.3|2796.2|2794.2|2797.2|2795.2|2795.2|2793.2|294
1621963200000|2021-05-25 17:20:00|2796.3|2794.3|2795.1|2793.1|2796.6|2794.6|2794.1|2791.9|332
1621963500000|2021-05-25 17:25:00|2795.2|2793.2|2796.3|2794.3|2797.2|2795.2|2795.1|2793.1|318
1621963800000|2021-05-25 17:30:00|2796.2|2794.2|2797|2795|2798.6|2796.3|2796|2794|319
1621964100000|2021-05-25 17:35:00|2796.9|2794.9|2795.2|2793.2|2797.7|2795.1|2794.2|2792.2|317
1621964400000|2021-05-25 17:40:00|2795.1|2793.1|2797.6|2795.6|2797.7|2795.7|2794|2792|241
1621964700000|2021-05-25 17:45:00|2797.7|2795.7|2797.1|2795.1|2798.6|2796.6|2796.7|2794.7|267
1621965000000|2021-05-25 17:50:00|2797|2795|2798.5|2796.5|2798.5|2796.5|2796.8|2794.8|225
1621965300000|2021-05-25 17:55:00|2798.4|2796.4|2798.4|2796.4|2798.6|2796.6|2797.1|2795.1|222
1621965600000|2021-05-25 18:00:00|2798.3|2796.3|2798.7|2796.7|2799.2|2797.2|2798|2796|361
1621965900000|2021-05-25 18:05:00|2798.6|2796.6|2800.3|2798.3|2800.6|2798.6|2798.6|2796.6|324
1621966200000|2021-05-25 18:10:00|2800.2|2798.2|2798.4|2796.4|2800.9|2798.9|2798.2|2796.2|398
1621966500000|2021-05-25 18:15:00|2798.3|2796.3|2798|2796|2798.4|2796.4|2795.8|2793.8|381
1621966800000|2021-05-25 18:20:00|2797.9|2795.9|2797.5|2795.5|2798.5|2796.5|2797.2|2795.2|282
1621967100000|2021-05-25 18:25:00|2797.4|2795.4|2798.8|2796.8|2799.1|2797.1|2796.9|2794.9|328
1621967400000|2021-05-25 18:30:00|2798.7|2796.7|2797.3|2795.3|2799.4|2797.4|2797.3|2795.3|260
1621967700000|2021-05-25 18:35:00|2797.4|2795.4|2798.8|2796.8|2799.3|2797.3|2797.2|2795.2|192
1621968000000|2021-05-25 18:40:00|2798.6|2796.6|2798.9|2796.9|2799.4|2797.4|2797.6|2795.6|267
1621968300000|2021-05-25 18:45:00|2798.8|2796.8|2799.5|2797.5|2799.7|2797.7|2797.9|2795.9|241
1621968600000|2021-05-25 18:50:00|2799.6|2797.6|2798|2796|2799.6|2797.6|2797.3|2795.3|248
1621968900000|2021-05-25 18:55:00|2798.1|2796.1|2799.1|2797.1|2799.2|2797.2|2797.6|2795.6|289
1621969200000|2021-05-25 19:00:00|2799.2|2797.2|2797.7|2795.7|2799.6|2797.6|2797.6|2795.6|226
1621969500000|2021-05-25 19:05:00|2797.8|2795.8|2798.3|2796.3|2799.1|2797.1|2797.4|2795.4|242
1621969800000|2021-05-25 19:10:00|2798.1|2796.1|2799.2|2797.2|2799.5|2797.5|2798|2796|217
1621970100000|2021-05-25 19:15:00|2799.3|2797.3|2798.9|2796.9|2800.1|2797.5|2798.6|2796.5|220
1621970400000|2021-05-25 19:20:00|2798.8|2796.8|2798.9|2796.9|2799.1|2797.1|2798.4|2796.4|190
1621970700000|2021-05-25 19:25:00|2799.2|2797.2|2798.9|2796.9|2799.6|2797.6|2798.6|2796.6|163
1621971000000|2021-05-25 19:30:00|2799|2797|2798.5|2796.5|2799|2797|2797.7|2795.7|189
1621971300000|2021-05-25 19:35:00|2798.7|2796.7|2799.5|2797.5|2799.9|2797.9|2798.5|2796.5|167
1621971600000|2021-05-25 19:40:00|2799.4|2797.4|2798.2|2796.2|2800|2798|2798|2796|186
1621971900000|2021-05-25 19:45:00|2798.3|2796.3|2798.9|2796.9|2799.4|2797.4|2798.2|2796.2|194
1621972200000|2021-05-25 19:50:00|2798.8|2796.8|2798.3|2796.3|2799.4|2797.4|2796.4|2794.4|287
1621972500000|2021-05-25 19:55:00|2798.4|2796.4|2801.5|2799.5|2802|2800|2798.4|2796.4|302
1621972800000|2021-05-25 20:00:00|2801.1|2799.1|2801.1|2799.1|2801.5|2799.5|2800.4|2798.4|108
1621973100000|2021-05-25 20:05:00|2801.2|2799.2|2801.1|2799.1|2802|2800|2800.9|2798.9|96
1621973400000|2021-05-25 20:10:00|2801|2799|2801|2799|2801.2|2799.2|2799.2|2797.2|95
1621973700000|2021-05-25 20:15:00|2800.9|2798.9|2800.8|2798.8|2801|2799|2800.2|2798.2|77
1621974000000|2021-05-25 20:20:00|2800.7|2798.7|2801.7|2799.7|2801.8|2799.8|2800.7|2798.7|103
1621974300000|2021-05-25 20:25:00|2801.8|2799.8|2802.2|2798.7|2802.3|2799.8|2800.7|2798|88
1621974600000|2021-05-25 20:30:00|2802.4|2798.9|2802.4|2798.9|2803.5|2800.9|2801.7|2798.8|105
1621974900000|2021-05-25 20:35:00|2802.6|2799.1|2802.5|2799|2803.8|2800.9|2801.3|2798.4|100
1621975200000|2021-05-25 20:40:00|2802.4|2798.9|2802.9|2799.4|2803.5|2800.8|2802|2798.9|83
1621975500000|2021-05-25 20:45:00|2803|2799.5|2803.2|2799.7|2803.6|2800.2|2800.9|2797.4|183
1621975800000|2021-05-25 20:50:00|2803.1|2799.6|2800.6|2798.6|2803.1|2799.6|2800.4|2796.9|191
1621976100000|2021-05-25 20:55:00|2800.5|2798.5|2801.3|2797.8|2803|2798.6|2800.4|2794.2|206
1621980000000|2021-05-25 22:00:00|2801.4|2797.9|2800.8|2797.3|2802.2|2798.7|2799.7|2796.2|213
1621980300000|2021-05-25 22:05:00|2801|2797.5|2800|2796.5|2801.3|2797.8|2799.8|2796.3|112
1621980600000|2021-05-25 22:10:00|2800.1|2796.6|2801|2797.5|2801.3|2797.8|2799.5|2796|115
1621980900000|2021-05-25 22:15:00|2800.9|2797.4|2801.1|2797.6|2801.2|2797.7|2800.2|2796.7|100
1621981200000|2021-05-25 22:20:00|2801.2|2797.7|2801.3|2797.8|2802.4|2798.5|2800.4|2796.9|129
1621981500000|2021-05-25 22:25:00|2801.5|2798|2801.6|2798.1|2802|2798.5|2800.8|2797.3|134
1621981800000|2021-05-25 22:30:00|2801.5|2798|2801.8|2798.3|2802.6|2799.1|2801.2|2797.7|134
1621982100000|2021-05-25 22:35:00|2801.9|2798.4|2802|2798.5|2802.5|2799|2801.5|2798|101
1621982400000|2021-05-25 22:40:00|2802.1|2798.6|2801.3|2797.8|2802.1|2798.6|2800.7|2797.2|107
1621982700000|2021-05-25 22:45:00|2801.1|2797.6|2801.7|2798.2|2801.9|2798.4|2801.1|2797.6|102
1621983000000|2021-05-25 22:50:00|2801.5|2798|2801.9|2798.4|2802|2798.5|2801.1|2797.6|87
1621983300000|2021-05-25 22:55:00|2801.7|2798.2|2802.2|2798.7|2803.5|2800|2801.6|2798.1|138
1621983600000|2021-05-25 23:00:00|2802.5|2799|2801.9|2798.4|2802.5|2799|2801.4|2797.9|116
1621983900000|2021-05-25 23:05:00|2801.7|2798.2|2803.2|2799.7|2803.2|2799.7|2801.3|2797.8|144
1621984200000|2021-05-25 23:10:00|2803.1|2799.6|2802|2798.5|2803.3|2800.1|2801.2|2798.4|104
1621984500000|2021-05-25 23:15:00|2802.1|2798.6|2802|2798.5|2802.7|2800.1|2801.8|2798.3|101
1621984800000|2021-05-25 23:20:00|2802.1|2798.6|2801.7|2798.2|2802.5|2799.7|2800.9|2798|104
1621985100000|2021-05-25 23:25:00|2801.6|2798.1|2801.1|2797.6|2801.9|2798.7|2800.1|2797.3|111
1621985400000|2021-05-25 23:30:00|2801|2797.5|2800.8|2797.3|2801.7|2798.6|2800.5|2797.1|128
1621985700000|2021-05-25 23:35:00|2800.7|2797.2|2801|2797.5|2801.1|2798.1|2799.9|2797|107
1621986000000|2021-05-25 23:40:00|2800.8|2797.3|2800.7|2797.2|2801.2|2798.4|2799.3|2796.1|133
1621986300000|2021-05-25 23:45:00|2800.9|2797.4|2799.8|2796.3|2801.7|2798.5|2799.7|2796.2|138
1621986600000|2021-05-25 23:50:00|2799.9|2796.4|2799.6|2796.1|2800.3|2797.1|2798.3|2795.6|141
1621986900000|2021-05-25 23:55:00|2799.7|2796.2|2800.7|2797.2|2800.9|2797.5|2798.3|2795.4|212
1621987200000|2021-05-26 00:00:00|2800.8|2797.3|2802.4|2798.9|2802.4|2798.9|2799.3|2795.8|299
1621987500000|2021-05-26 00:05:00|2802.3|2798.8|2801.3|2797.8|2803|2800.2|2799.8|2796.8|279
1621987800000|2021-05-26 00:10:00|2801.2|2797.7|2802.8|2799.3|2803.5|2801|2800|2797.3|248
1621988100000|2021-05-26 00:15:00|2803|2799.5|2803.4|2799.9|2803.9|2801.3|2801.7|2799|220
1621988400000|2021-05-26 00:20:00|2803.3|2799.8|2803.9|2801.9|2804.2|2802.2|2802.4|2799.6|138
1621988700000|2021-05-26 00:25:00|2804|2802|2803|2801|2805.3|2803|2802.9|2800.3|200
1621989000000|2021-05-26 00:30:00|2803.1|2801.1|2801.2|2799.2|2803.8|2801.1|2799.8|2797.1|306
1621989300000|2021-05-26 00:35:00|2801.3|2799.3|2801.8|2799.8|2802.4|2800.4|2800.8|2798.8|163
1621989600000|2021-05-26 00:40:00|2801.9|2799.9|2801.5|2799.5|2803.2|2800.7|2801.4|2799.4|194
1621989900000|2021-05-26 00:45:00|2801.6|2799.6|2800.5|2798.5|2802.4|2800.1|2800.3|2798.3|151
1621990200000|2021-05-26 00:50:00|2800.4|2798.4|2797.3|2795.3|2800.8|2798.5|2797.3|2794.8|303
1621990500000|2021-05-26 00:55:00|2797.2|2795.2|2800.5|2798.5|2801.2|2799.2|2796.7|2794.5|269
1621990800000|2021-05-26 01:00:00|2800.4|2798.4|2811.2|2807.7|2815.4|2811.9|2800.4|2798.4|1055
1621991100000|2021-05-26 01:05:00|2811.1|2807.6|2813.1|2809.6|2813.2|2809.7|2809.7|2806.2|596
1621991400000|2021-05-26 01:10:00|2813|2809.5|2815.6|2812.1|2818|2814.5|2812.8|2809.3|680
1621991700000|2021-05-26 01:15:00|2815.5|2812|2811.3|2807.8|2816.2|2812.9|2810.1|2807.1|585
1621992000000|2021-05-26 01:20:00|2811.2|2807.7|2812|2808.5|2815.2|2811.7|2809.6|2806.8|641
1621992300000|2021-05-26 01:25:00|2811.9|2808.4|2812.8|2809.3|2813.9|2810.7|2809.8|2807.1|570
1621992600000|2021-05-26 01:30:00|2812.9|2809.4|2817|2813.5|2818|2815.3|2812.9|2809.4|683
1621992900000|2021-05-26 01:35:00|2817.1|2813.6|2817.7|2815.7|2820.5|2818.2|2815.6|2812.8|715
1621993200000|2021-05-26 01:40:00|2817.6|2815.6|2819.6|2816.1|2820|2817.2|2814.5|2812.2|560
1621993500000|2021-05-26 01:45:00|2819.7|2816.2|2819.1|2815.6|2820.9|2818.2|2816.8|2814.1|534
1621993800000|2021-05-26 01:50:00|2819|2815.5|2817.3|2813.8|2820.4|2817.5|2816.3|2813.5|464
1621994100000|2021-05-26 01:55:00|2816.3|2814.3|2815.5|2813.5|2817|2814.3|2814.2|2811.7|432
1621994400000|2021-05-26 02:00:00|2815.6|2813.6|2819.6|2816.1|2821.1|2817.8|2815.6|2812.9|612
1621994700000|2021-05-26 02:05:00|2819.5|2816|2821.3|2819.3|2823.1|2820.3|2818.5|2815.8|564
1621995000000|2021-05-26 02:10:00|2821.4|2819.4|2821.6|2819.6|2824.9|2822|2821|2818.1|527
1621995300000|2021-05-26 02:15:00|2821.7|2819.7|2820.9|2817.4|2823.2|2820.4|2819.4|2816.9|301
1621995600000|2021-05-26 02:20:00|2821|2817.5|2821.7|2818.2|2822.7|2820|2820|2817.1|290
1621995900000|2021-05-26 02:25:00|2821.6|2818.1|2821.8|2818.3|2823.3|2820.7|2820.5|2817.8|258
1621996200000|2021-05-26 02:30:00|2821.7|2818.2|2821.1|2817.6|2825.1|2822.4|2820.3|2817.2|456
1621996500000|2021-05-26 02:35:00|2820.9|2817.4|2821.6|2818.1|2824.3|2821|2820.1|2817.4|491
1621996800000|2021-05-26 02:40:00|2821.5|2818|2820.5|2818.5|2822.9|2819.6|2819.4|2816.4|555
1621997100000|2021-05-26 02:45:00|2820.4|2818.4|2820.9|2817.4|2822.4|2819|2819.7|2816.4|557
1621997400000|2021-05-26 02:50:00|2821|2817.5|2820.1|2818.1|2822|2819.1|2819.4|2816.3|542
1621997700000|2021-05-26 02:55:00|2820.2|2818.2|2820.3|2818.3|2821.6|2818.6|2818.4|2815.5|355
1621998000000|2021-05-26 03:00:00|2820.4|2818.4|2823.5|2820|2824.3|2821.7|2820.2|2817.3|397
1621998300000|2021-05-26 03:05:00|2823.4|2819.9|2819.4|2815.9|2823.4|2820.7|2818|2815.2|517
1621998600000|2021-05-26 03:10:00|2819.3|2815.8|2819|2817|2820.3|2817.5|2817.5|2814.9|402
1621998900000|2021-05-26 03:15:00|2819.1|2817.1|2818.5|2815|2821.3|2818.8|2817.6|2814.9|601
1621999200000|2021-05-26 03:20:00|2818|2816|2819.1|2815.6|2821|2818.3|2817.7|2815.3|557
1621999500000|2021-05-26 03:25:00|2819.3|2815.8|2820.3|2818.3|2821.3|2818.8|2818.6|2815.1|458
1621999800000|2021-05-26 03:30:00|2820.4|2818.4|2820.4|2816.9|2821.1|2818.7|2819.3|2816.7|293
1622000100000|2021-05-26 03:35:00|2820.3|2816.8|2820.1|2816.6|2820.8|2818|2819|2816.1|224
1622000400000|2021-05-26 03:40:00|2820.2|2816.7|2821.1|2817.6|2821.4|2819.1|2819.4|2816.5|175
1622000700000|2021-05-26 03:45:00|2821.2|2817.7|2820.1|2816.6|2821.2|2817.7|2819.5|2816.5|127
1622001000000|2021-05-26 03:50:00|2820.2|2816.7|2819.5|2816|2821.3|2818.7|2818.7|2815.9|193
1622001300000|2021-05-26 03:55:00|2819|2817|2816.6|2813.1|2820.3|2817.6|2815.8|2813.1|247
1622001600000|2021-05-26 04:00:00|2816.7|2813.2|2818|2816|2818.8|2816.1|2816|2813.2|246
1622001900000|2021-05-26 04:05:00|2817.9|2815.9|2816|2814|2818.4|2815.9|2816|2813.1|232
1622002200000|2021-05-26 04:10:00|2816.1|2814.1|2816.3|2814.3|2817.2|2815|2815.6|2812.7|225
1622002500000|2021-05-26 04:15:00|2816.2|2814.2|2818.1|2816.1|2819.2|2816.7|2816.1|2814.1|200
1622002800000|2021-05-26 04:20:00|2818.2|2816.2|2817.6|2815.6|2819.3|2816.6|2817.2|2814.7|196
1622003100000|2021-05-26 04:25:00|2817.5|2815.5|2817.1|2815.1|2818.1|2815.6|2816.3|2813.4|282
1622003400000|2021-05-26 04:30:00|2817.2|2815.2|2817.2|2813.7|2818.8|2816.3|2816.3|2813.5|231
1622003700000|2021-05-26 04:35:00|2816.5|2814.5|2816.8|2814.8|2817.8|2815.1|2816|2813.7|162
1622004000000|2021-05-26 04:40:00|2817.9|2814.4|2814.4|2812.4|2817.9|2814.7|2814.3|2811.5|326
1622004300000|2021-05-26 04:45:00|2814.3|2812.3|2815.6|2813.6|2815.9|2813.7|2814.1|2812.1|134
1622004600000|2021-05-26 04:50:00|2816.3|2812.8|2818|2816|2818.8|2816|2816.1|2812.7|142
1622004900000|2021-05-26 04:55:00|2818.1|2816.1|2819.1|2817.1|2820|2817.3|2817.7|2815.3|143
1622005200000|2021-05-26 05:00:00|2819|2817|2820.5|2817|2820.7|2817.8|2818.5|2816.3|157
1622005500000|2021-05-26 05:05:00|2820.4|2816.9|2821.2|2817.7|2821.3|2818.9|2819.8|2816.7|196
1622005800000|2021-05-26 05:10:00|2820.1|2818.1|2820.8|2818.8|2821.8|2819.3|2819.9|2817.5|187
1622006100000|2021-05-26 05:15:00|2820.9|2818.9|2820.3|2818.3|2821.3|2819.2|2820.2|2817.6|141
1622006400000|2021-05-26 05:20:00|2820.4|2818.4|2819.3|2815.8|2821.9|2819.9|2818.5|2815.6|211
1622006700000|2021-05-26 05:25:00|2819.4|2815.9|2819.2|2815.7|2819.9|2816.7|2817.8|2814.3|272
1622007000000|2021-05-26 05:30:00|2819.3|2815.8|2815.4|2811.9|2821.8|2819.2|2812.4|2808.9|711
1622007300000|2021-05-26 05:35:00|2815.5|2812|2817.3|2813.8|2819.2|2815.7|2814.2|2811.3|451
1622007600000|2021-05-26 05:40:00|2817|2813.5|2815.1|2811.6|2817.8|2814.5|2814.3|2811.5|333
1622007900000|2021-05-26 05:45:00|2815|2811.5|2812.3|2810.3|2815.8|2812.8|2811.9|2809.4|403
1622008200000|2021-05-26 05:50:00|2812.5|2810.5|2815|2811.5|2815.1|2812|2812.2|2809.4|296
1622008500000|2021-05-26 05:55:00|2814.8|2811.3|2813.6|2810.1|2815.7|2812.4|2811.8|2808.4|313
1622008800000|2021-05-26 06:00:00|2813.7|2810.2|2814.1|2810.6|2816.4|2812.9|2811.5|2808.4|539
1622009100000|2021-05-26 06:05:00|2814.3|2810.8|2808.3|2804.8|2814.5|2811|2805.8|2803.1|726
1622009400000|2021-05-26 06:10:00|2808.4|2804.9|2803.4|2801.4|2809.8|2806.8|2802.9|2800.4|591
1622009700000|2021-05-26 06:15:00|2803.3|2801.3|2804.7|2801.2|2807.2|2804.5|2803.3|2801.1|492
1622010000000|2021-05-26 06:20:00|2803.8|2801.8|2805|2801.5|2806.2|2803.1|2802.7|2799.7|548
1622010300000|2021-05-26 06:25:00|2805.1|2801.6|2809.6|2806.1|2810.4|2806.9|2803.8|2801.3|453
1622010600000|2021-05-26 06:30:00|2809.7|2806.2|2811.4|2807.9|2813.3|2809.8|2809|2805.5|431
1622010900000|2021-05-26 06:35:00|2811.5|2808|2807.3|2805.3|2812.1|2809|2807.1|2804.3|427
1622011200000|2021-05-26 06:40:00|2807.4|2805.4|2810.9|2807.4|2811.2|2808.3|2807.1|2804.3|419
1622011500000|2021-05-26 06:45:00|2810.8|2807.3|2810.9|2807.4|2811.8|2808.7|2809.1|2806.3|390
1622011800000|2021-05-26 06:50:00|2810.8|2807.3|2813.8|2810.3|2813.8|2810.8|2809.3|2806.5|412
1622012100000|2021-05-26 06:55:00|2813.5|2810|2811.5|2808|2814.4|2811.2|2810.7|2807.8|440
1622012400000|2021-05-26 07:00:00|2811.7|2808.2|2811.4|2807.9|2813.3|2809.8|2809.4|2806.7|440
1622012700000|2021-05-26 07:05:00|2811.5|2808|2809.3|2807.3|2812.3|2809.5|2808.4|2806.3|346
1622013000000|2021-05-26 07:10:00|2809.2|2807.2|2810.7|2808.7|2811.6|2809|2808.3|2806.3|394
1622013300000|2021-05-26 07:15:00|2810.5|2808.5|2809.6|2807.6|2811.8|2809.3|2807.8|2805.1|353
1622013600000|2021-05-26 07:20:00|2809.7|2807.7|2810.5|2808.5|2811.1|2809.1|2808.9|2806.9|333
1622013900000|2021-05-26 07:25:00|2810.4|2808.4|2810.8|2808.8|2811.5|2809.5|2809.5|2806.7|322
1622014200000|2021-05-26 07:30:00|2810.5|2808.5|2814.6|2812.6|2814.8|2812.8|2810.4|2808.4|344
1622014500000|2021-05-26 07:35:00|2814.5|2812.5|2814.9|2812.9|2815.2|2813.2|2810.8|2808.8|328
1622014800000|2021-05-26 07:40:00|2814.8|2812.8|2816|2812.5|2816.5|2813.7|2813.1|2811.1|315
1622015100000|2021-05-26 07:45:00|2816.1|2812.6|2820.5|2818.5|2821.1|2818.6|2815|2812.3|325
1622015400000|2021-05-26 07:50:00|2820.6|2818.6|2814.1|2812.1|2820.7|2818.7|2813.8|2811.8|422
1622015700000|2021-05-26 07:55:00|2814.9|2811.4|2817.4|2815.4|2819.5|2816.5|2812|2809.7|490
1622016000000|2021-05-26 08:00:00|2817.3|2815.3|2808.9|2806.9|2820|2818|2808.8|2806.3|515
1622016300000|2021-05-26 08:05:00|2808.8|2806.8|2812.7|2810.7|2814.8|2812.1|2806.5|2803.9|439
1622016600000|2021-05-26 08:10:00|2812.6|2810.6|2816.6|2814.6|2817.7|2815.2|2812.2|2810.2|333
1622016900000|2021-05-26 08:15:00|2816.5|2814.5|2814|2812|2816.6|2814.6|2813.5|2811.5|365
1622017200000|2021-05-26 08:20:00|2814.2|2812.2|2814.4|2812.4|2815.3|2812.8|2813|2810.8|292
1622017500000|2021-05-26 08:25:00|2814.6|2812.6|2813.6|2811.6|2815.3|2813.2|2813.1|2810.5|242
1622017800000|2021-05-26 08:30:00|2814.6|2811.1|2813.3|2811.3|2814.8|2811.9|2811.7|2808.8|310
1622018100000|2021-05-26 08:35:00|2813.4|2811.4|2812.2|2810.2|2814|2811.7|2811.3|2808.9|274
1622018400000|2021-05-26 08:40:00|2812.3|2810.3|2807.4|2805.4|2812.3|2810.3|2807.2|2804.5|285
1622018700000|2021-05-26 08:45:00|2807.5|2805.5|2806.9|2804.9|2808.5|2805.9|2805.3|2803.3|328
1622019000000|2021-05-26 08:50:00|2807|2805|2808.1|2804.6|2808.8|2805.9|2805.3|2803.2|335
1622019300000|2021-05-26 08:55:00|2807.8|2804.3|2807.3|2805.3|2809.1|2805.9|2806.3|2803.6|381
1622019600000|2021-05-26 09:00:00|2807.5|2805.5|2805.8|2803.8|2807.5|2805.5|2805.6|2803.1|342
1622019900000|2021-05-26 09:05:00|2806|2804|2806.3|2804.3|2807.3|2805.1|2805.8|2803.6|359
1622020200000|2021-05-26 09:10:00|2806.2|2804.2|2805.6|2803.6|2806.5|2804.5|2804.9|2802.5|294
1622020500000|2021-05-26 09:15:00|2805.5|2803.5|2805.3|2803.3|2806.7|2804.7|2804.7|2802.7|254
1622020800000|2021-05-26 09:20:00|2805.2|2803.2|2806.6|2804.6|2806.8|2804.8|2804.6|2802.6|362
1622021100000|2021-05-26 09:25:00|2806.7|2804.7|2808.4|2806.4|2808.8|2806.8|2806.5|2804.3|351
1622021400000|2021-05-26 09:30:00|2808.3|2806.3|2810.3|2808.3|2810.7|2808.7|2807.3|2805|407
1622021700000|2021-05-26 09:35:00|2810.2|2808.2|2813|2809.5|2813.1|2810.1|2809.7|2807.1|366
1622022000000|2021-05-26 09:40:00|2812.9|2809.4|2811.5|2808|2813.4|2809.9|2810.1|2807.8|272
1622022300000|2021-05-26 09:45:00|2811.4|2807.9|2809.1|2807.1|2811.6|2809.1|2808.2|2805.9|363
1622022600000|2021-05-26 09:50:00|2809.2|2807.2|2810.2|2806.7|2810.4|2807.7|2808.1|2805.5|275
1622022900000|2021-05-26 09:55:00|2810.3|2806.8|2808.9|2806.9|2810.8|2808|2808.6|2806.2|293
1622023200000|2021-05-26 10:00:00|2808.7|2806.7|2809.4|2807.4|2809.9|2807.9|2807.7|2805.7|310
1622023500000|2021-05-26 10:05:00|2809.3|2807.3|2809|2805.5|2810.7|2807.8|2807.3|2805.3|283
1622023800000|2021-05-26 10:10:00|2808.9|2805.4|2809.3|2807.3|2810.4|2807.8|2806.7|2804.4|281
1622024100000|2021-05-26 10:15:00|2809.2|2807.2|2805.8|2803.8|2809.9|2807.7|2805.3|2803.2|292
1622024400000|2021-05-26 10:20:00|2805.9|2803.9|2805|2803|2807|2804.8|2804.6|2802.4|288
1622024700000|2021-05-26 10:25:00|2804.9|2802.9|2807.6|2804.1|2808|2805.2|2804.6|2802.6|287
1622025000000|2021-05-26 10:30:00|2807.5|2804|2808.4|2806.4|2810.1|2807.3|2807.1|2803.9|322
1622025300000|2021-05-26 10:35:00|2808.3|2806.3|2808.9|2806.9|2809|2807|2806.4|2804|317
1622025600000|2021-05-26 10:40:00|2809|2807|2808.8|2806.8|2810.1|2807.8|2808|2805.9|293
1622025900000|2021-05-26 10:45:00|2808.7|2806.7|2809.8|2806.3|2810|2807|2807.4|2803.9|324
1622026200000|2021-05-26 10:50:00|2809.6|2806.1|2811|2809|2812.7|2809.5|2808.6|2806|357
1622026500000|2021-05-26 10:55:00|2811.7|2808.2|2813.9|2810.4|2814.2|2811.7|2811.2|2808.1|380
1622026800000|2021-05-26 11:00:00|2814.1|2810.6|2813.1|2811.1|2814.5|2812.5|2812.7|2810.1|373
1622027100000|2021-05-26 11:05:00|2813.2|2811.2|2812.7|2810.7|2814.2|2811.7|2812.5|2810.4|312
1622027400000|2021-05-26 11:10:00|2812.8|2810.8|2809.5|2807.5|2813.3|2811.3|2808.4|2806.4|373
1622027700000|2021-05-26 11:15:00|2809.4|2807.4|2810|2808|2811.2|2809.2|2809.2|2807.2|284
1622028000000|2021-05-26 11:20:00|2809.8|2807.8|2810.2|2808.2|2812.4|2809.8|2809.7|2807.5|381
1622028300000|2021-05-26 11:25:00|2810.3|2808.3|2808.2|2806.2|2811.5|2809.2|2807.3|2804.9|392
1622028600000|2021-05-26 11:30:00|2808.1|2806.1|2806.9|2804.9|2810|2807.4|2805.2|2803.2|441
1622028900000|2021-05-26 11:35:00|2807|2805|2808.4|2806.4|2810.4|2807.8|2806.3|2803.8|362
1622029200000|2021-05-26 11:40:00|2808.3|2806.3|2809.2|2807.2|2809.9|2807.4|2806.3|2804.2|387
1622029500000|2021-05-26 11:45:00|2809.3|2807.3|2809.3|2807.3|2810|2807.3|2807.7|2805.7|284
1622029800000|2021-05-26 11:50:00|2809.2|2807.2|2810.3|2808.3|2811.2|2808.4|2808|2806|272
1622030100000|2021-05-26 11:55:00|2810.4|2808.4|2809.4|2807.4|2811|2808.4|2808.4|2806.4|315
1622030400000|2021-05-26 12:00:00|2809.6|2807.6|2812.2|2810.2|2812.5|2810.3|2807.7|2805.7|452
1622030700000|2021-05-26 12:05:00|2812.3|2810.3|2811.8|2809.8|2813.3|2810.7|2811.5|2809.5|349
1622031000000|2021-05-26 12:10:00|2811.9|2809.9|2811.8|2809.8|2814.9|2812.9|2811.7|2809.7|370
1622031300000|2021-05-26 12:15:00|2811.7|2809.7|2807.8|2805.8|2812.1|2810.1|2807.1|2805.1|404
1622031600000|2021-05-26 12:20:00|2807.9|2805.9|2817|2815|2817.1|2815.1|2806.9|2804.9|541
1622031900000|2021-05-26 12:25:00|2816.8|2814.8|2818.6|2816.6|2820.6|2817.9|2814.2|2811.6|602
1622032200000|2021-05-26 12:30:00|2818.5|2816.5|2822.2|2820.2|2824.3|2822.3|2818.5|2816.5|785
1622032500000|2021-05-26 12:35:00|2822.3|2820.3|2818.7|2816.7|2822.6|2820.6|2818.3|2816.3|573
1622032800000|2021-05-26 12:40:00|2818.8|2816.8|2818|2816|2821.3|2819.3|2817.2|2815.2|571
1622033100000|2021-05-26 12:45:00|2818.3|2816.3|2814.7|2812.7|2818.3|2816.3|2812.2|2810.2|662
1622033400000|2021-05-26 12:50:00|2814.8|2812.8|2812.3|2810.3|2814.8|2812.8|2810.7|2808.7|644
1622033700000|2021-05-26 12:55:00|2812.4|2810.4|2809.5|2807.5|2813.1|2811.1|2808.7|2806.7|666
1622034000000|2021-05-26 13:00:00|2809.4|2807.4|2793.2|2791.2|2810.8|2808.8|2793|2791|1088
1622034300000|2021-05-26 13:05:00|2793|2791|2796.3|2794.3|2799.5|2796.7|2790.1|2787.7|875
1622034600000|2021-05-26 13:10:00|2796.2|2794.2|2788.9|2786.9|2796.9|2794.9|2786.5|2784.5|990
1622034900000|2021-05-26 13:15:00|2788.8|2786.8|2787|2785|2795.2|2792.8|2784.3|2782.3|1079
1622035200000|2021-05-26 13:20:00|2787.1|2785.1|2789.7|2786.2|2789.7|2786.2|2779.7|2776.3|1098
1622035500000|2021-05-26 13:25:00|2789.6|2786.1|2791.9|2788.4|2792.7|2789.3|2788.3|2784.8|645
1622035800000|2021-05-26 13:30:00|2791.7|2788.2|2798.3|2796.3|2800.3|2797.1|2788.2|2786.2|813
1622036100000|2021-05-26 13:35:00|2798.2|2796.2|2790.2|2788.2|2798.6|2796.6|2786.1|2784.1|757
1622036400000|2021-05-26 13:40:00|2789.9|2787.9|2790.7|2788.7|2792.4|2790.4|2783.1|2781.1|824
1622036700000|2021-05-26 13:45:00|2790.8|2788.8|2792.2|2790.2|2793.7|2791.7|2789.1|2787.1|664
1622037000000|2021-05-26 13:50:00|2792.1|2790.1|2784.6|2782.6|2792.8|2790.8|2780.1|2778.1|705
1622037300000|2021-05-26 13:55:00|2784.7|2782.7|2776.9|2774.9|2787.3|2785.3|2776|2774|683
1622037600000|2021-05-26 14:00:00|2777|2775|2786.1|2784.1|2788.8|2786.8|2773.7|2771.7|861
1622037900000|2021-05-26 14:05:00|2786.2|2784.2|2785.1|2783.1|2787.2|2785.2|2782.9|2780.9|672
1622038200000|2021-05-26 14:10:00|2785|2783|2785.4|2783.4|2788.8|2786.8|2782.8|2780.8|722
1622038500000|2021-05-26 14:15:00|2785.2|2783.2|2791.4|2789.4|2791.5|2789.5|2783.5|2781.5|708
1622038800000|2021-05-26 14:20:00|2792.1|2790.1|2791.5|2789.5|2794.2|2792.2|2788.4|2786.4|747
1622039100000|2021-05-26 14:25:00|2791.3|2789.3|2792.4|2790.4|2792.4|2790.4|2789.5|2787.5|657
1622039400000|2021-05-26 14:30:00|2792.5|2790.5|2790.7|2788.7|2793.6|2791.6|2789.9|2787.9|536
1622039700000|2021-05-26 14:35:00|2790.8|2788.8|2791.4|2789.4|2794.5|2792.5|2789.8|2787.8|506
1622040000000|2021-05-26 14:40:00|2791.3|2789.3|2788.1|2786.1|2792.1|2790.1|2788.1|2786.1|510
1622040300000|2021-05-26 14:45:00|2788.2|2786.2|2787.6|2785.6|2790|2788|2787.2|2785.2|580
1622040600000|2021-05-26 14:50:00|2787.5|2785.5|2784.3|2782.3|2787.7|2785.7|2782.9|2780.9|567
1622040900000|2021-05-26 14:55:00|2784.2|2782.2|2779.4|2777.4|2785.1|2783.1|2779.2|2777.2|719
1622041200000|2021-05-26 15:00:00|2779.5|2777.5|2785.1|2783.1|2785.1|2783.1|2779.5|2777.5|687
1622041500000|2021-05-26 15:05:00|2785|2783|2787.9|2785.9|2788|2786|2784.1|2782.1|499
1622041800000|2021-05-26 15:10:00|2787.8|2785.8|2788.9|2786.9|2789.4|2787.4|2785.7|2783.7|406
1622042100000|2021-05-26 15:15:00|2789|2787|2790.3|2788.3|2790.5|2788.5|2787.8|2785.8|408
1622042400000|2021-05-26 15:20:00|2790.4|2788.4|2789.2|2787.2|2790.6|2788.6|2788|2786|404
1622042700000|2021-05-26 15:25:00|2789.1|2787.1|2787.4|2785.4|2790.4|2788.4|2787.1|2785.1|392
1622043000000|2021-05-26 15:30:00|2787.3|2785.3|2785.7|2783.7|2787.4|2785.4|2783.9|2781.9|503
1622043300000|2021-05-26 15:35:00|2785.8|2783.8|2788.5|2786.5|2788.8|2786.8|2784.7|2782.7|407
1622043600000|2021-05-26 15:40:00|2788.4|2786.4|2790.2|2788.2|2791.1|2789.1|2788.3|2786.3|440
1622043900000|2021-05-26 15:45:00|2790.3|2788.3|2786.6|2784.6|2790.8|2788.8|2786.2|2784.2|420
1622044200000|2021-05-26 15:50:00|2786.7|2784.7|2787.2|2785.2|2788.2|2786.2|2786.1|2784.1|396
1622044500000|2021-05-26 15:55:00|2787.1|2785.1|2786.5|2784.5|2787.6|2785.6|2785.7|2783.7|319
1622044800000|2021-05-26 16:00:00|2786.4|2784.4|2788.7|2786.7|2789.3|2787.3|2785.8|2783.8|362
1622045100000|2021-05-26 16:05:00|2788.8|2786.8|2784.2|2782.2|2788.8|2786.8|2784.1|2782.1|403
1622045400000|2021-05-26 16:10:00|2783.9|2781.9|2785.4|2783.4|2785.9|2783.9|2782.9|2780.9|365
1622045700000|2021-05-26 16:15:00|2785.5|2783.5|2786.9|2784.9|2787.8|2785.8|2785|2783|319
1622046000000|2021-05-26 16:20:00|2786.8|2784.8|2784.4|2782.4|2787.5|2785.5|2784.1|2782.1|339
1622046300000|2021-05-26 16:25:00|2784.3|2782.3|2787.2|2785.2|2787.7|2785.7|2783.8|2781.8|299
1622046600000|2021-05-26 16:30:00|2787.3|2785.3|2786|2784|2787.3|2785.3|2785.2|2783.2|274
1622046900000|2021-05-26 16:35:00|2785.9|2783.9|2785.8|2783.8|2786.5|2784.5|2784.2|2782.2|332
1622047200000|2021-05-26 16:40:00|2785.7|2783.7|2786.8|2784.8|2786.8|2784.8|2785.1|2783.1|287
1622047500000|2021-05-26 16:45:00|2786.5|2784.5|2786.9|2784.9|2787.9|2785.9|2785.6|2783.6|276
1622047800000|2021-05-26 16:50:00|2786.8|2784.8|2786.1|2784.1|2787.5|2785.5|2785.8|2783.8|284
1622048100000|2021-05-26 16:55:00|2786.2|2784.2|2784.5|2782.5|2787|2785|2784.4|2782.4|312
1622048400000|2021-05-26 17:00:00|2784.6|2782.6|2784.8|2782.8|2785.9|2783.9|2783.8|2781.8|369
1622048700000|2021-05-26 17:05:00|2784.9|2782.9|2784.1|2782.1|2785.5|2783.5|2780.9|2778.9|490
1622049000000|2021-05-26 17:10:00|2784|2782|2780.6|2778.6|2785.3|2783.3|2780.5|2778.5|374
1622049300000|2021-05-26 17:15:00|2780.7|2778.7|2779.5|2777.5|2782.4|2780.4|2779.5|2777.5|367
1622049600000|2021-05-26 17:20:00|2779.6|2777.6|2780.4|2778.4|2781.2|2779.2|2778.6|2776.6|482
1622049900000|2021-05-26 17:25:00|2779.9|2777.9|2781.4|2779.4|2782.4|2780.4|2779.3|2777.3|374
1622050200000|2021-05-26 17:30:00|2781.1|2779.1|2780.8|2778.8|2782.4|2780.4|2780.3|2778.3|298
1622050500000|2021-05-26 17:35:00|2780.7|2778.7|2779.3|2777.3|2781.8|2779.8|2778.9|2776.9|282
1622050800000|2021-05-26 17:40:00|2779.2|2777.2|2765.6|2763.6|2779.2|2777.2|2764.9|2762.7|639
1622051100000|2021-05-26 17:45:00|2765.5|2763.5|2766.1|2764.1|2767.2|2765.2|2761.3|2759.3|916
1622051400000|2021-05-26 17:50:00|2765.7|2763.7|2768.5|2766.5|2768.5|2766.5|2763.4|2761.4|774
1622051700000|2021-05-26 17:55:00|2768.6|2766.6|2768.9|2766.9|2771.1|2769.1|2768.1|2766.1|576
1622052000000|2021-05-26 18:00:00|2768.8|2766.8|2769|2767|2770.5|2768.5|2767.1|2765.1|530
1622052300000|2021-05-26 18:05:00|2769.1|2767.1|2771.2|2769.2|2773.9|2771.3|2768.7|2766.7|451
1622052600000|2021-05-26 18:10:00|2771.4|2769.4|2770.5|2768.5|2772.6|2770.6|2769.9|2767.9|385
1622052900000|2021-05-26 18:15:00|2770.3|2768.3|2769.7|2767.7|2770.9|2768.9|2768.7|2766.7|401
1622053200000|2021-05-26 18:20:00|2769.5|2767.5|2770.4|2768.4|2772.5|2770.5|2769.4|2767.4|409
1622053500000|2021-05-26 18:25:00|2770.5|2768.5|2768.7|2766.7|2771|2769|2767.5|2765.5|379
1622053800000|2021-05-26 18:30:00|2768.6|2766.6|2768.6|2766.6|2770.1|2768.1|2767.7|2765.7|278
1622054100000|2021-05-26 18:35:00|2768.5|2766.5|2765.1|2763.1|2768.9|2766.9|2765|2763|312
1622054400000|2021-05-26 18:40:00|2765.3|2763.3|2769.7|2767.7|2769.8|2767.8|2765.3|2763.3|328
1622054700000|2021-05-26 18:45:00|2769.5|2767.5|2770.4|2768.4|2770.6|2768.6|2768.7|2766.7|274
1622055000000|2021-05-26 18:50:00|2770.3|2768.3|2770.1|2768.1|2771.1|2769.1|2768.3|2766.3|297
1622055300000|2021-05-26 18:55:00|2770.2|2768.2|2770.1|2768.1|2771.6|2769.6|2768.2|2766.2|277
1622055600000|2021-05-26 19:00:00|2769.9|2767.9|2770.5|2768.5|2770.9|2768.9|2769.1|2767.1|308
1622055900000|2021-05-26 19:05:00|2770.4|2768.4|2770.8|2768.8|2771.4|2769.4|2770.2|2768.2|168
1622056200000|2021-05-26 19:10:00|2770.9|2768.9|2771.1|2769.1|2771.3|2769.3|2769.1|2767.1|272
1622056500000|2021-05-26 19:15:00|2770.9|2768.9|2769.9|2767.9|2771|2769|2769.4|2767.4|192
1622056800000|2021-05-26 19:20:00|2770|2768|2770.2|2768.2|2771.2|2769.2|2769.8|2767.8|169
1622057100000|2021-05-26 19:25:00|2770.1|2768.1|2769.9|2767.9|2771.2|2769.2|2769.9|2767.9|188
1622057400000|2021-05-26 19:30:00|2770|2768|2769.2|2767.2|2770.3|2768.3|2768.8|2766.8|176
1622057700000|2021-05-26 19:35:00|2769.3|2767.3|2768.8|2766.8|2770.2|2768.2|2768.1|2766.1|203
1622058000000|2021-05-26 19:40:00|2768.9|2766.9|2767.9|2765.9|2769.4|2767.4|2767.8|2765.8|239
1622058300000|2021-05-26 19:45:00|2768|2766|2768.5|2766.5|2770|2768|2767.9|2765.9|219
1622058600000|2021-05-26 19:50:00|2768.4|2766.4|2769.4|2767.4|2769.6|2767.6|2767.9|2765.9|206
1622058900000|2021-05-26 19:55:00|2769.3|2767.3|2770|2768|2770.6|2768.6|2769|2767|237
1622059200000|2021-05-26 20:00:00|2769.9|2767.9|2769.8|2767.8|2770.9|2768.4|2769.1|2767.1|221
1622059500000|2021-05-26 20:05:00|2769.9|2767.9|2769.9|2767.9|2770.2|2768.2|2769.6|2767.6|117
1622059800000|2021-05-26 20:10:00|2770|2768|2769.8|2767.8|2770.1|2768.1|2769.5|2767.5|80
1622060100000|2021-05-26 20:15:00|2769.7|2767.7|2769.9|2767.9|2770.1|2768.1|2769.2|2767.2|93
1622060400000|2021-05-26 20:20:00|2770|2768|2770.3|2766.8|2770.6|2768.2|2769.4|2766.8|105
1622060700000|2021-05-26 20:25:00|2770.5|2767|2770.5|2767|2771.1|2768.4|2769.6|2766.9|132
1622061000000|2021-05-26 20:30:00|2770.6|2767.1|2770.8|2767.3|2771.1|2768.3|2770.1|2766.7|109
1622061300000|2021-05-26 20:35:00|2770.7|2767.2|2771.1|2767.6|2771.4|2768|2769.8|2766.8|120
1622061600000|2021-05-26 20:40:00|2770.9|2767.4|2770.6|2767.1|2771.2|2768.3|2770.2|2767.1|97
1622061900000|2021-05-26 20:45:00|2770.8|2767.3|2770|2766.5|2771.4|2767.9|2769.3|2765.8|197
1622062200000|2021-05-26 20:50:00|2770.1|2766.6|2769.9|2766.4|2771|2767.5|2769|2765.4|147
1622062500000|2021-05-26 20:55:00|2770|2766.5|2770.4|2766.9|2770.7|2767.1|2769.1|2764.6|107
1622066400000|2021-05-26 22:00:00|2769.6|2766.1|2771.2|2767.7|2771.6|2768.1|2769.2|2765.7|206
1622066700000|2021-05-26 22:05:00|2771.1|2767.6|2772.7|2769.2|2772.7|2769.2|2770.1|2766.6|159
1622067000000|2021-05-26 22:10:00|2772.6|2769.1|2773|2769.5|2773.5|2770|2772.4|2768.9|115
1622067300000|2021-05-26 22:15:00|2773.1|2769.6|2772.9|2769.4|2773.4|2769.9|2772.6|2769.1|111
1622067600000|2021-05-26 22:20:00|2773|2769.5|2772.7|2770.7|2773.6|2770.8|2771.8|2769.2|85
1622067900000|2021-05-26 22:25:00|2772.8|2770.8|2772.3|2770.3|2774|2771.4|2772.1|2769.5|90
1622068200000|2021-05-26 22:30:00|2772.4|2770.4|2772.8|2770.8|2774.2|2771.3|2772|2769.5|138
1622068500000|2021-05-26 22:35:00|2772.9|2770.9|2771.7|2769.7|2773.8|2771|2771.6|2768.9|106
1622068800000|2021-05-26 22:40:00|2772.7|2769.2|2772.2|2770.2|2773.5|2770.8|2771.1|2768.4|129
1622069100000|2021-05-26 22:45:00|2773.1|2769.6|2771.9|2769.9|2773.6|2770.4|2771.7|2769.2|104
1622069400000|2021-05-26 22:50:00|2771.8|2769.8|2771.4|2769.4|2773.1|2770.4|2771.2|2768.7|90
1622069700000|2021-05-26 22:55:00|2771.5|2769.5|2772.8|2770.8|2773.7|2771.1|2771.4|2768.7|120
1622070000000|2021-05-26 23:00:00|2772.6|2770.6|2772.2|2770.2|2773.2|2770.6|2771|2768.5|112
1622070300000|2021-05-26 23:05:00|2772.3|2770.3|2772.2|2770.2|2773.5|2770.7|2771.6|2769.2|87
1622070600000|2021-05-26 23:10:00|2773|2769.5|2772.8|2770.8|2774|2771.4|2771.7|2769.3|94
1622070900000|2021-05-26 23:15:00|2772.7|2770.7|2773.3|2769.8|2773.5|2770.8|2772.1|2769.3|77
1622071200000|2021-05-26 23:20:00|2772.3|2770.3|2773.9|2771.9|2774.8|2772.2|2772.2|2769.5|109
1622071500000|2021-05-26 23:25:00|2774.6|2771.1|2773.3|2771.3|2775|2772.4|2773.1|2770.3|91
1622071800000|2021-05-26 23:30:00|2773.4|2771.4|2771.2|2769.2|2773.8|2771.4|2770.5|2767.8|141
1622072100000|2021-05-26 23:35:00|2771.1|2769.1|2768.2|2766.2|2773.6|2770.6|2768.2|2765.5|178
1622072400000|2021-05-26 23:40:00|2768.4|2766.4|2770.1|2766.6|2770.2|2767.3|2768.3|2765.5|155
1622072700000|2021-05-26 23:45:00|2769.7|2766.2|2769.3|2765.8|2770.4|2767.4|2768.6|2765.5|125
1622073000000|2021-05-26 23:50:00|2769.2|2765.7|2770.6|2767.1|2770.7|2767.8|2768|2765.4|149
1622073300000|2021-05-26 23:55:00|2770.5|2767|2770.5|2767|2771.2|2768.4|2768.8|2766.2|114
1622073600000|2021-05-27 00:00:00|2769.6|2767.6|2768.6|2765.1|2770.2|2767.6|2766.6|2764.2|240
1622073900000|2021-05-27 00:05:00|2768.7|2765.2|2768.2|2764.7|2770.5|2768.1|2767.4|2764.6|215
1622074200000|2021-05-27 00:10:00|2768|2764.5|2767.9|2765.9|2769.4|2766.7|2767.2|2764.5|101
1622074500000|2021-05-27 00:15:00|2768|2766|2766.8|2764.8|2768.9|2766.4|2765.8|2763.6|175
1622074800000|2021-05-27 00:20:00|2766.4|2764.4|2768|2764.5|2768.2|2765.4|2766.4|2764.1|163
1622075100000|2021-05-27 00:25:00|2767.3|2765.3|2766.6|2764.6|2768.9|2765.9|2765.9|2763.3|203
1622075400000|2021-05-27 00:30:00|2766.5|2764.5|2766.8|2764.8|2768.4|2765.6|2766.4|2763.6|153
1622075700000|2021-05-27 00:35:00|2766.9|2764.9|2768.2|2766.2|2768.5|2766.3|2766.4|2763.8|146
1622076000000|2021-05-27 00:40:00|2768.3|2766.3|2767|2763.5|2768.9|2766.3|2765.7|2763.1|189
1622076300000|2021-05-27 00:45:00|2766.9|2763.4|2766.1|2762.6|2767|2764.2|2764.4|2761.5|199
1622076600000|2021-05-27 00:50:00|2766|2762.5|2765.5|2763.5|2766.9|2763.8|2764.3|2761.5|235
1622076900000|2021-05-27 00:55:00|2765.1|2763.1|2767.5|2764|2768.6|2765.7|2764.6|2762.1|224
1622077200000|2021-05-27 01:00:00|2767.6|2764.1|2763.3|2759.8|2767.9|2764.7|2755.6|2752.7|966
1622077500000|2021-05-27 01:05:00|2763.1|2759.6|2760.4|2758.4|2766.7|2763.4|2759.7|2756.7|566
1622077800000|2021-05-27 01:10:00|2760.3|2758.3|2753.7|2751.7|2761.6|2758.6|2753.6|2751.5|650
1622078100000|2021-05-27 01:15:00|2753.6|2751.6|2754.8|2752.8|2760.3|2757|2753.6|2750.9|710
1622078400000|2021-05-27 01:20:00|2754.7|2752.7|2754.3|2752.3|2756.2|2753.3|2751.5|2748.8|592
1622078700000|2021-05-27 01:25:00|2754.2|2752.2|2758.4|2756.4|2759|2756.8|2754.2|2751.4|474
1622079000000|2021-05-27 01:30:00|2758.5|2756.5|2759.8|2756.3|2762.3|2759.8|2758|2755.5|583
1622079300000|2021-05-27 01:35:00|2759.9|2756.4|2760.2|2756.7|2763.2|2760.4|2758.2|2755.8|667
1622079600000|2021-05-27 01:40:00|2760.1|2756.6|2759.7|2757.7|2762.4|2759.7|2759|2756.2|512
1622079900000|2021-05-27 01:45:00|2759.5|2757.5|2759.6|2757.6|2761.2|2758.7|2759.1|2756.2|489
1622080200000|2021-05-27 01:50:00|2759.7|2757.7|2754.6|2752.6|2760.3|2757.7|2753.2|2751.2|636
1622080500000|2021-05-27 01:55:00|2754.5|2752.5|2758.4|2756.4|2759.8|2757.5|2753.7|2751.2|510
1622080800000|2021-05-27 02:00:00|2758.2|2756.2|2753.6|2750.1|2758.2|2756.2|2752|2749.2|529
1622081100000|2021-05-27 02:05:00|2752.8|2750.8|2752.9|2749.4|2755|2752|2750.8|2748.3|428
1622081400000|2021-05-27 02:10:00|2753|2749.5|2757|2753.5|2757.7|2754.7|2752.9|2749.4|427
1622081700000|2021-05-27 02:15:00|2756.9|2753.4|2759.5|2756|2760.1|2756.6|2756|2753.3|291
1622082000000|2021-05-27 02:20:00|2759.7|2756.2|2760.1|2756.6|2760.2|2757.2|2757.8|2755.2|204
1622082300000|2021-05-27 02:25:00|2760.2|2756.7|2760.4|2756.9|2760.7|2757.7|2757.9|2755.6|229
1622082600000|2021-05-27 02:30:00|2760.6|2757.1|2759.2|2755.7|2762.4|2759.9|2758.3|2755.6|466
1622082900000|2021-05-27 02:35:00|2759.1|2755.6|2761.6|2758.1|2761.6|2758.1|2757.7|2755.1|276
1622083200000|2021-05-27 02:40:00|2761.7|2758.2|2760.8|2757.3|2764|2760.8|2760.3|2757|352
1622083500000|2021-05-27 02:45:00|2760.7|2757.2|2765.1|2761.6|2765.6|2762.5|2760.2|2757.1|409
1622083800000|2021-05-27 02:50:00|2765.2|2761.7|2764.9|2761.4|2766.3|2763.1|2763.5|2760.8|314
1622084100000|2021-05-27 02:55:00|2765|2761.5|2764.6|2761.1|2765.7|2762.5|2762.8|2759.5|340
1622084400000|2021-05-27 03:00:00|2764.5|2761|2766.1|2762.6|2766.9|2763.6|2764.3|2761|300
1622084700000|2021-05-27 03:05:00|2766|2762.5|2764.5|2761|2766.4|2763.2|2763.4|2760.6|286
1622085000000|2021-05-27 03:10:00|2764.4|2760.9|2764.9|2762.9|2766|2763.2|2763.1|2760.3|271
1622085300000|2021-05-27 03:15:00|2764.8|2762.8|2763.3|2759.8|2766.6|2763.5|2762.5|2759.6|307
1622085600000|2021-05-27 03:20:00|2763.2|2759.7|2762.3|2760.3|2763.6|2760.7|2761.1|2758.1|251
1622085900000|2021-05-27 03:25:00|2762.5|2760.5|2762.2|2760.2|2763.4|2760.8|2762|2759.1|185
1622086200000|2021-05-27 03:30:00|2762.3|2760.3|2764.7|2761.2|2765.1|2762.1|2762.3|2759.5|174
1622086500000|2021-05-27 03:35:00|2764.6|2761.1|2764.8|2762.8|2765.5|2763.1|2763.1|2760.7|188
1622086800000|2021-05-27 03:40:00|2764.7|2762.7|2767.6|2764.1|2767.7|2764.9|2764.7|2762.5|147
1622087100000|2021-05-27 03:45:00|2766.7|2764.7|2767|2765|2768.4|2765.5|2766.2|2763.7|209
1622087400000|2021-05-27 03:50:00|2766.9|2764.9|2766.4|2764.4|2768.4|2765.6|2766.1|2763.3|138
1622087700000|2021-05-27 03:55:00|2767.3|2763.8|2766.9|2763.4|2767.9|2765.1|2765.7|2763.3|133
1622088000000|2021-05-27 04:00:00|2766.8|2763.3|2766.9|2764.9|2767.8|2765.2|2765.4|2763.2|155
1622088300000|2021-05-27 04:05:00|2766.8|2764.8|2765.9|2763.9|2767.2|2765.2|2765.7|2763.7|158
1622088600000|2021-05-27 04:10:00|2765.6|2763.6|2765.7|2763.7|2766.6|2763.9|2765.4|2762.7|112
1622088900000|2021-05-27 04:15:00|2765.6|2763.6|2766.8|2764.8|2766.9|2764.9|2765.3|2762.7|107
1622089200000|2021-05-27 04:20:00|2766.9|2764.9|2768.1|2764.6|2769.1|2766.1|2766.7|2764.6|159
1622089500000|2021-05-27 04:25:00|2768.2|2764.7|2768.7|2766.7|2769.7|2766.9|2766.6|2763.9|258
1622089800000|2021-05-27 04:30:00|2768.6|2766.6|2767.7|2765.7|2769|2766.6|2766.9|2764.2|152
1622090100000|2021-05-27 04:35:00|2767.5|2765.5|2767.7|2765.7|2769.1|2766.6|2767.4|2764.9|154
1622090400000|2021-05-27 04:40:00|2767.8|2765.8|2768.9|2765.4|2769.2|2766.7|2767.3|2764.7|139
1622090700000|2021-05-27 04:45:00|2768.8|2765.3|2769.9|2767.9|2770.5|2767.9|2767.6|2765.3|223
1622091000000|2021-05-27 04:50:00|2769.8|2767.8|2770.4|2768.4|2771.1|2768.6|2768.9|2766.9|223
1622091300000|2021-05-27 04:55:00|2770.3|2768.3|2769.9|2767.9|2771.9|2769|2769.1|2767.1|219
1622091600000|2021-05-27 05:00:00|2770|2768|2770.3|2768.3|2771|2768.5|2768.7|2766.6|228
1622091900000|2021-05-27 05:05:00|2770.4|2768.4|2767.6|2765.6|2770.5|2768.4|2767.2|2764.7|211
1622092200000|2021-05-27 05:10:00|2767.5|2765.5|2765.8|2763.8|2768.3|2766|2765.5|2762.9|220
1622092500000|2021-05-27 05:15:00|2765.9|2763.9|2768.4|2764.9|2768.6|2765.9|2765.4|2763.2|229
1622092800000|2021-05-27 05:20:00|2768.6|2765.1|2767.8|2765.8|2769.2|2766.2|2767.4|2764.6|149
1622093100000|2021-05-27 05:25:00|2767.7|2765.7|2766.8|2764.8|2768.7|2766.1|2766.4|2764.4|219
1622093400000|2021-05-27 05:30:00|2766.7|2764.7|2773.6|2771.6|2774|2771.6|2766.2|2764.2|769
1622093700000|2021-05-27 05:35:00|2773.5|2771.5|2770.4|2768.4|2773.6|2771.6|2769.3|2767.2|445
1622094000000|2021-05-27 05:40:00|2770.5|2768.5|2773.1|2771.1|2774.4|2772.4|2770.4|2768.4|472
1622094300000|2021-05-27 05:45:00|2772.9|2770.9|2773.7|2770.2|2774.6|2772.5|2771.5|2769.4|465
1622094600000|2021-05-27 05:50:00|2772.9|2770.9|2775.1|2773.1|2776.5|2773.9|2772.6|2769.7|391
1622094900000|2021-05-27 05:55:00|2775|2773|2777.7|2774.2|2779.7|2777.1|2774.2|2772.2|515
1622095200000|2021-05-27 06:00:00|2777.8|2774.3|2778|2774.5|2778.2|2775.9|2774.6|2771.1|603
1622095500000|2021-05-27 06:05:00|2778.1|2774.6|2776.9|2774.9|2780.7|2777.9|2776.2|2773.5|509
1622095800000|2021-05-27 06:10:00|2776.8|2774.8|2773.8|2771.8|2777.3|2774.9|2773.7|2771|446
1622096100000|2021-05-27 06:15:00|2774|2772|2773|2769.5|2775.8|2773.2|2771.3|2768.4|402
1622096400000|2021-05-27 06:20:00|2773.1|2769.6|2768.7|2766.7|2773.2|2770.2|2768.7|2766.2|511
1622096700000|2021-05-27 06:25:00|2768.6|2766.6|2769.3|2765.8|2770.5|2767.4|2766.9|2764.3|456
1622097000000|2021-05-27 06:30:00|2769.2|2765.7|2768.6|2765.1|2770.6|2767.8|2767.7|2764.8|357
1622097300000|2021-05-27 06:35:00|2768.7|2765.2|2768.6|2765.1|2770|2767.6|2767.5|2764.7|282
1622097600000|2021-05-27 06:40:00|2768.5|2765|2768.6|2765.1|2770.2|2766.7|2766.7|2764.1|300
1622097900000|2021-05-27 06:45:00|2768.7|2765.2|2768.8|2765.3|2770.1|2766.6|2766.3|2763.9|438
1622098200000|2021-05-27 06:50:00|2768|2766|2772.1|2768.6|2772.6|2769.9|2767.9|2765.4|500
1622098500000|2021-05-27 06:55:00|2772|2768.5|2772.4|2768.9|2773.8|2771.4|2770.1|2767.7|432
1622098800000|2021-05-27 07:00:00|2772.9|2769.4|2772|2770|2775.6|2772.9|2771.7|2769.4|500
1622099100000|2021-05-27 07:05:00|2772.1|2770.1|2771.5|2769.5|2773.2|2771.2|2771.3|2769.3|354
1622099400000|2021-05-27 07:10:00|2771.6|2769.6|2771.8|2769.8|2772.5|2770.5|2770.2|2768.2|357
1622099700000|2021-05-27 07:15:00|2771.9|2769.9|2771.3|2769.3|2772.9|2770.9|2770.6|2768.6|394
1622100000000|2021-05-27 07:20:00|2771.2|2769.2|2774.4|2772.4|2774.8|2772.8|2770.7|2768.7|324
1622100300000|2021-05-27 07:25:00|2774.3|2772.3|2772.9|2770.9|2774.6|2772.6|2772.1|2770.1|394
1622100600000|2021-05-27 07:30:00|2772.8|2770.8|2767.7|2765.7|2772.9|2770.9|2767|2765|382
1622100900000|2021-05-27 07:35:00|2767.6|2765.6|2770.8|2768.8|2772.3|2770.3|2767.5|2765.5|355
1622101200000|2021-05-27 07:40:00|2770.9|2768.9|2773.1|2771.1|2773.9|2771.9|2770.7|2768.7|347
1622101500000|2021-05-27 07:45:00|2773|2771|2770.8|2768.8|2773.4|2771.4|2770.3|2768.3|407
1622101800000|2021-05-27 07:50:00|2770.7|2768.7|2770.4|2768.4|2772.7|2770.7|2769.6|2767.6|314
1622102100000|2021-05-27 07:55:00|2770.3|2768.3|2772.6|2770.6|2774.8|2772.8|2770.1|2768.1|276
1622102400000|2021-05-27 08:00:00|2772.7|2770.7|2773.8|2771.8|2775.7|2773.1|2772.5|2770.5|311
1622102700000|2021-05-27 08:05:00|2773.7|2771.7|2771.5|2769.5|2775.1|2772.4|2771.2|2768.7|297
1622103000000|2021-05-27 08:10:00|2771.4|2769.4|2770.3|2768.3|2773.1|2771|2770|2768|243
1622103300000|2021-05-27 08:15:00|2770.2|2768.2|2771.5|2769.5|2772.2|2769.6|2770.2|2767.7|207
1622103600000|2021-05-27 08:20:00|2772.2|2768.7|2771|2769|2772.5|2769.8|2769.6|2766.8|247
1622103900000|2021-05-27 08:25:00|2771.7|2768.2|2770|2768|2771.9|2768.8|2769.4|2766.7|245
1622104200000|2021-05-27 08:30:00|2769.9|2767.9|2766.1|2764.1|2771.3|2768.7|2765.5|2763.3|273
1622104500000|2021-05-27 08:35:00|2766.2|2764.2|2763.5|2761.5|2767.2|2764.5|2762.8|2760.7|289
1622104800000|2021-05-27 08:40:00|2763.4|2761.4|2762.7|2760.7|2764|2762|2761.6|2759.6|314
1622105100000|2021-05-27 08:45:00|2762.8|2760.8|2762.4|2760.4|2762.8|2760.8|2760.6|2758.6|399
1622105400000|2021-05-27 08:50:00|2762.2|2760.2|2764.1|2762.1|2764.4|2762.4|2762.2|2759.7|377
1622105700000|2021-05-27 08:55:00|2764|2762|2764.4|2762.4|2764.7|2762.7|2762.7|2760.7|443
1622106000000|2021-05-27 09:00:00|2764.3|2762.3|2764.7|2762.7|2766|2764|2763.7|2761.7|351
1622106300000|2021-05-27 09:05:00|2764.8|2762.8|2765.2|2763.2|2765.7|2763.7|2764.3|2762.3|209
1622106600000|2021-05-27 09:10:00|2765.1|2763.1|2765.1|2763.1|2766.2|2764.2|2764.6|2762.6|160
1622106900000|2021-05-27 09:15:00|2765.2|2763.2|2766.4|2764.4|2766.7|2764.7|2763.6|2761.6|181
1622107200000|2021-05-27 09:20:00|2766.3|2764.3|2766.5|2764.5|2766.7|2764.7|2765.5|2763.5|184
1622107500000|2021-05-27 09:25:00|2766.4|2764.4|2765.2|2763.2|2766.5|2764.5|2764.7|2762.7|237
1622107800000|2021-05-27 09:30:00|2765.1|2763.1|2766.7|2764.7|2766.8|2764.8|2764.3|2762.3|223
1622108100000|2021-05-27 09:35:00|2766.8|2764.8|2768.5|2766.5|2768.7|2766.7|2766.7|2764.7|206
1622108400000|2021-05-27 09:40:00|2768.4|2766.4|2767.5|2765.5|2769|2766.7|2767.4|2765.4|218
1622108700000|2021-05-27 09:45:00|2767.4|2765.4|2767.9|2765.9|2769.2|2766.7|2767.4|2765.1|222
1622109000000|2021-05-27 09:50:00|2768.1|2766.1|2768.2|2766.2|2769.6|2766.7|2767.9|2765.4|244
1622109300000|2021-05-27 09:55:00|2768.3|2766.3|2767.8|2765.8|2769.1|2766.4|2767.4|2765.2|138
1622109600000|2021-05-27 10:00:00|2767.7|2765.7|2766.4|2762.9|2768.7|2766|2765.2|2762.6|217
1622109900000|2021-05-27 10:05:00|2766.3|2762.8|2767.8|2765.8|2767.9|2765.9|2764|2761.5|290
1622110200000|2021-05-27 10:10:00|2767.9|2765.9|2767.3|2765.3|2768.8|2766.5|2766.7|2764.3|184
1622110500000|2021-05-27 10:15:00|2767.4|2765.4|2769.7|2767.7|2770.3|2767.8|2767.3|2765.1|221
1622110800000|2021-05-27 10:20:00|2769.8|2767.8|2771.2|2769.2|2771.5|2769.5|2769.3|2767|227
1622111100000|2021-05-27 10:25:00|2771.3|2769.3|2772.6|2769.1|2773.1|2770.5|2769.7|2767.7|212
1622111400000|2021-05-27 10:30:00|2772.5|2769|2769.2|2765.7|2772.5|2770|2768.6|2765.7|226
1622111700000|2021-05-27 10:35:00|2769.3|2765.8|2767.9|2764.4|2769.8|2766.3|2767.1|2764.3|206
1622112000000|2021-05-27 10:40:00|2768|2764.5|2768.1|2766.1|2769|2766.7|2767|2764.3|198
1622112300000|2021-05-27 10:45:00|2768|2766|2771.3|2769.3|2771.5|2769.4|2768|2766|146
1622112600000|2021-05-27 10:50:00|2771.4|2769.4|2771.1|2769.1|2772.2|2770.2|2770.6|2768.3|218
1622112900000|2021-05-27 10:55:00|2771.2|2769.2|2770.1|2768.1|2772.2|2770|2770.1|2767.3|214
1622113200000|2021-05-27 11:00:00|2770.3|2768.3|2767.4|2765.4|2771.1|2768.7|2767.3|2765.2|332
1622113500000|2021-05-27 11:05:00|2767.5|2765.5|2761.4|2759.4|2767.6|2765.6|2761.3|2759.3|314
1622113800000|2021-05-27 11:10:00|2761.3|2759.3|2762.5|2760.5|2764.6|2761.9|2760.5|2758.5|339
1622114100000|2021-05-27 11:15:00|2762.4|2760.4|2763.5|2761.5|2763.7|2761.7|2761.4|2758.6|297
1622114400000|2021-05-27 11:20:00|2763.3|2761.3|2766.9|2763.4|2767|2764|2762.2|2759.8|291
1622114700000|2021-05-27 11:25:00|2766.8|2763.3|2761.1|2759.1|2767|2764.3|2761|2759|297
1622115000000|2021-05-27 11:30:00|2761|2759|2759.9|2757.9|2761.8|2759.8|2757.6|2755.6|322
1622115300000|2021-05-27 11:35:00|2760.3|2758.3|2757.9|2755.9|2762|2760|2757.9|2755.7|287
1622115600000|2021-05-27 11:40:00|2757.8|2755.8|2756.4|2754.4|2759.6|2757.5|2755.9|2753.9|280
1622115900000|2021-05-27 11:45:00|2756.5|2754.5|2762.3|2760.3|2762.3|2760.3|2754.9|2752.5|407
1622116200000|2021-05-27 11:50:00|2762.2|2760.2|2767.1|2765.1|2767.2|2765.2|2761.2|2759.2|398
1622116500000|2021-05-27 11:55:00|2767|2765|2764.6|2762.6|2767.3|2765.3|2763.6|2761.6|338
1622116800000|2021-05-27 12:00:00|2764.7|2762.7|2765.6|2763.6|2768.3|2766.3|2763.3|2761.3|569
1622117100000|2021-05-27 12:05:00|2765.7|2763.7|2762.3|2760.3|2766.6|2764|2762.1|2760.1|419
1622117400000|2021-05-27 12:10:00|2762.2|2760.2|2762.9|2760.9|2765.8|2763.8|2761.7|2759.7|441
1622117700000|2021-05-27 12:15:00|2763|2761|2758.9|2756.9|2764.2|2762.2|2758.1|2756.1|448
1622118000000|2021-05-27 12:20:00|2759.1|2757.1|2766.5|2764.5|2766.6|2764.6|2756.1|2754.1|665
1622118300000|2021-05-27 12:25:00|2766.2|2764.2|2768.6|2765.1|2769.6|2767|2765.7|2763.5|452
1622118600000|2021-05-27 12:30:00|2768.7|2765.2|2773.2|2769.7|2774.8|2771.3|2764.2|2760.7|1126
1622118900000|2021-05-27 12:35:00|2773.3|2769.8|2771|2769|2774.2|2771.4|2769.7|2766.6|810
1622119200000|2021-05-27 12:40:00|2771.1|2769.1|2770.8|2767.3|2772.4|2769.5|2767.4|2765.1|720
1622119500000|2021-05-27 12:45:00|2770.6|2767.1|2769.2|2765.7|2772.9|2770.2|2768|2765.6|686
1622119800000|2021-05-27 12:50:00|2769.1|2765.6|2774|2770.5|2774|2771.2|2767.9|2765.1|586
1622120100000|2021-05-27 12:55:00|2774.1|2770.6|2771.5|2768|2775|2772.3|2770.3|2767.7|679
1622120400000|2021-05-27 13:00:00|2771.8|2768.3|2770.3|2766.8|2778.4|2775|2767.5|2764|993
1622120700000|2021-05-27 13:05:00|2770.2|2766.7|2770.7|2768.7|2770.9|2768.9|2766|2762.9|867
1622121000000|2021-05-27 13:10:00|2770.8|2768.8|2771.2|2769.2|2773.5|2771.5|2770.5|2767.6|773
1622121300000|2021-05-27 13:15:00|2771.3|2769.3|2763.8|2761.8|2772|2770|2763.4|2761.4|814
1622121600000|2021-05-27 13:20:00|2763.9|2761.9|2768.5|2766.5|2769.9|2767.5|2763.3|2761.3|840
1622121900000|2021-05-27 13:25:00|2768.3|2766.3|2769.5|2767.5|2770.8|2768.2|2766.8|2764.1|534
1622122200000|2021-05-27 13:30:00|2769.6|2767.6|2760.4|2756.9|2771|2768.3|2754.4|2751.7|842
1622122500000|2021-05-27 13:35:00|2760.3|2756.8|2768.3|2766.3|2772.8|2770.8|2758.8|2756.8|774
1622122800000|2021-05-27 13:40:00|2768.4|2766.4|2766.7|2764.7|2771.4|2769.4|2765.1|2763.1|733
1622123100000|2021-05-27 13:45:00|2766.4|2764.4|2764|2762|2771.4|2768.7|2762.8|2760.1|750
1622123400000|2021-05-27 13:50:00|2764.1|2762.1|2765.9|2763.9|2769.2|2767.2|2763.4|2760.8|887
1622123700000|2021-05-27 13:55:00|2765.5|2763.5|2766.7|2763.2|2769.9|2767.9|2764|2762|975
1622124000000|2021-05-27 14:00:00|2766.6|2763.1|2771.6|2769.6|2778.9|2776.6|2764.2|2761.7|1193
1622124300000|2021-05-27 14:05:00|2771.4|2769.4|2767.1|2765.1|2772.8|2770.8|2765.8|2763.8|945
1622124600000|2021-05-27 14:10:00|2767|2765|2767.3|2765.3|2769.7|2767.7|2765|2762.9|883
1622124900000|2021-05-27 14:15:00|2767.4|2765.4|2768.2|2766.2|2771.5|2769.1|2767|2764.6|775
1622125200000|2021-05-27 14:20:00|2768.5|2766.5|2764.2|2762.2|2768.7|2766.7|2764.2|2762.2|790
1622125500000|2021-05-27 14:25:00|2764.1|2762.1|2766.4|2764.4|2768.3|2766|2763.6|2761.6|740
1622125800000|2021-05-27 14:30:00|2766.9|2764.9|2767.4|2765.4|2769.6|2767.6|2766|2763.8|649
1622126100000|2021-05-27 14:35:00|2767.3|2765.3|2767.5|2765.5|2769.9|2767.7|2764.7|2762.7|685
1622126400000|2021-05-27 14:40:00|2767.6|2765.6|2769.5|2767.5|2770.8|2768.2|2763.8|2761.8|740
1622126700000|2021-05-27 14:45:00|2769.4|2767.4|2769.4|2767.4|2770.6|2768.6|2767|2765|827
1622127000000|2021-05-27 14:50:00|2769.5|2767.5|2768.5|2766.5|2771.7|2769.5|2767.2|2765.2|902
1622127300000|2021-05-27 14:55:00|2768.6|2766.6|2767.2|2765.2|2769.2|2767.2|2766.1|2764.1|840
1622127600000|2021-05-27 15:00:00|2767.3|2765.3|2768.4|2766.4|2775.8|2773.8|2767.3|2765.3|788
1622127900000|2021-05-27 15:05:00|2768.5|2766.5|2778.7|2776.7|2780|2778|2767.9|2765.9|828
1622128200000|2021-05-27 15:10:00|2778.6|2776.6|2775|2773|2778.8|2776.8|2772.9|2770.9|644
1622128500000|2021-05-27 15:15:00|2774.9|2772.9|2775.2|2773.2|2776.3|2774.3|2773.7|2771.7|583
1622128800000|2021-05-27 15:20:00|2775.1|2773.1|2774.9|2772.9|2776.7|2774.7|2774.7|2772.7|555
1622129100000|2021-05-27 15:25:00|2774.6|2772.6|2772.9|2770.9|2775.7|2773.7|2772.8|2770.8|389
1622129400000|2021-05-27 15:30:00|2772.8|2770.8|2773.4|2771.4|2775.3|2773.3|2771.7|2769.7|485
1622129700000|2021-05-27 15:35:00|2773.3|2771.3|2774.2|2772.2|2775.4|2773.4|2772.8|2770.8|468
1622130000000|2021-05-27 15:40:00|2774|2772|2779.1|2777.1|2779.2|2777.2|2773.9|2771.9|595
1622130300000|2021-05-27 15:45:00|2779|2777|2776.1|2774.1|2779.3|2777.3|2775.8|2773.8|419
1622130600000|2021-05-27 15:50:00|2776.2|2774.2|2775.5|2773.5|2776.8|2774.8|2775.1|2773.1|451
1622130900000|2021-05-27 15:55:00|2775.6|2773.6|2780.8|2778.8|2781.1|2779.1|2775.5|2773.5|372
1622131200000|2021-05-27 16:00:00|2781|2779|2779.1|2777.1|2781.7|2779.7|2778.6|2776.6|342
1622131500000|2021-05-27 16:05:00|2779|2777|2777.8|2775.8|2779.2|2777.2|2777.7|2775.7|348
1622131800000|2021-05-27 16:10:00|2777.7|2775.7|2777.5|2775.5|2778.5|2776.5|2777.1|2775.1|292
1622132100000|2021-05-27 16:15:00|2777.7|2775.7|2772.2|2770.2|2778.1|2776.1|2771.6|2769.6|423
1622132400000|2021-05-27 16:20:00|2772.1|2770.1|2769.4|2767.4|2772.4|2770.4|2769.2|2767.2|424
1622132700000|2021-05-27 16:25:00|2769.5|2767.5|2769.7|2767.7|2770.2|2768.2|2767.6|2765.6|305
1622133000000|2021-05-27 16:30:00|2769.9|2767.9|2772|2770|2772.5|2770.5|2769.7|2767.7|281
1622133300000|2021-05-27 16:35:00|2772.1|2770.1|2773.7|2771.7|2773.9|2771.9|2771.8|2769.8|263
1622133600000|2021-05-27 16:40:00|2774|2772|2775.6|2773.6|2775.7|2773.7|2773.7|2771.7|249
1622133900000|2021-05-27 16:45:00|2775.5|2773.5|2776.3|2774.3|2777.4|2775.4|2775.4|2773.4|197
1622134200000|2021-05-27 16:50:00|2776.2|2774.2|2774.2|2772.2|2776.6|2774.6|2773.2|2771.2|247
1622134500000|2021-05-27 16:55:00|2774.3|2772.3|2776|2774|2776.1|2774.1|2773.7|2771.7|424
1622134800000|2021-05-27 17:00:00|2776.2|2774.2|2783.5|2781.5|2784.9|2782.9|2775.2|2773.2|636
1622135100000|2021-05-27 17:05:00|2783.7|2781.7|2784|2782|2784.5|2782.5|2781.9|2779.9|436
1622135400000|2021-05-27 17:10:00|2784.1|2782.1|2784|2782|2785.1|2783.1|2781.9|2779.9|403
1622135700000|2021-05-27 17:15:00|2783.9|2781.9|2784.3|2782.3|2786.7|2784.7|2783.5|2781.5|479
1622136000000|2021-05-27 17:20:00|2784.5|2782.5|2782.7|2780.7|2788.9|2786.9|2782|2780|415
1622136300000|2021-05-27 17:25:00|2783.2|2781.2|2783.7|2781.7|2784.4|2782.4|2781.8|2779.8|393
1622136600000|2021-05-27 17:30:00|2783.9|2781.9|2784.9|2782.9|2786|2784|2782.5|2780.5|379
1622136900000|2021-05-27 17:35:00|2785.1|2783.1|2787.7|2785.7|2787.8|2785.8|2784.4|2782.2|433
1622137200000|2021-05-27 17:40:00|2787.5|2785.5|2786.9|2784.9|2789.2|2787.2|2786.8|2784.8|452
1622137500000|2021-05-27 17:45:00|2786.8|2784.8|2787|2785|2787.3|2785.3|2785.5|2783.5|364
1622137800000|2021-05-27 17:50:00|2787.1|2785.1|2786.3|2784.3|2787.6|2785.6|2785|2783|251
1622138100000|2021-05-27 17:55:00|2786.2|2784.2|2785.3|2783.3|2786.5|2784.5|2783.3|2781.3|275
1622138400000|2021-05-27 18:00:00|2785.4|2783.4|2785.2|2783.2|2785.8|2783.8|2784.4|2782.4|278
1622138700000|2021-05-27 18:05:00|2785.3|2783.3|2782.2|2780.2|2785.3|2783.3|2782.2|2780.2|292
1622139000000|2021-05-27 18:10:00|2782.3|2780.3|2783.8|2781.8|2784.7|2782.7|2782.2|2780.2|240
1622139300000|2021-05-27 18:15:00|2783.7|2781.7|2781.6|2779.6|2783.7|2781.7|2781.2|2779.2|194
1622139600000|2021-05-27 18:20:00|2781.5|2779.5|2781.5|2779.5|2782.9|2780.9|2781.1|2779.1|214
1622139900000|2021-05-27 18:25:00|2781.4|2779.4|2783.4|2781.4|2784.7|2782.7|2781.2|2779.2|283
1622140200000|2021-05-27 18:30:00|2783.5|2781.5|2783.7|2781.7|2784|2782|2782.4|2780.4|107
1622140500000|2021-05-27 18:35:00|2783.8|2781.8|2784.2|2782.2|2784.6|2782.6|2783.2|2781.2|215
1622140800000|2021-05-27 18:40:00|2784.3|2782.3|2786.1|2784.1|2786.3|2784.3|2784.1|2782.1|180
1622141100000|2021-05-27 18:45:00|2786|2784|2786.3|2784.3|2787.3|2785.3|2785.3|2782.6|180
1622141400000|2021-05-27 18:50:00|2786.4|2784.4|2786|2784|2786.9|2784.9|2785.8|2783.8|198
1622141700000|2021-05-27 18:55:00|2786.1|2784.1|2787.9|2785.9|2788.2|2786.2|2785.9|2783.9|227
1622142000000|2021-05-27 19:00:00|2787.8|2785.8|2787.3|2785.3|2788.4|2785.9|2786.1|2784.1|229
1622142300000|2021-05-27 19:05:00|2787.2|2785.2|2787.2|2785.2|2788|2785.6|2786.7|2784.3|221
1622142600000|2021-05-27 19:10:00|2787.3|2785.3|2788.4|2786.4|2789.9|2787.9|2786.9|2784.9|230
1622142900000|2021-05-27 19:15:00|2788.8|2786.8|2788.8|2786.8|2789.3|2787.3|2788.2|2786.2|186
1622143200000|2021-05-27 19:20:00|2788.7|2786.7|2786.8|2784.8|2788.8|2786.8|2786.2|2784.2|256
1622143500000|2021-05-27 19:25:00|2786.9|2784.9|2786.5|2784.5|2787.2|2785.2|2786|2784|185
1622143800000|2021-05-27 19:30:00|2786.7|2784.7|2786.5|2784.5|2787|2785|2786|2784|172
1622144100000|2021-05-27 19:35:00|2786.3|2784.3|2788.3|2786.3|2788.4|2786.4|2786.3|2784.3|183
1622144400000|2021-05-27 19:40:00|2788.2|2786.2|2788.8|2786.8|2789.1|2787.1|2787.3|2785.3|182
1622144700000|2021-05-27 19:45:00|2788.9|2786.9|2788.4|2786.4|2789.7|2787.7|2788.2|2786.2|91
1622145000000|2021-05-27 19:50:00|2788.5|2786.5|2787.8|2785.8|2788.8|2786.8|2787.2|2785.2|165
1622145300000|2021-05-27 19:55:00|2787.7|2785.7|2787.1|2785.1|2789.2|2786.9|2787.1|2785.1|259
1622145600000|2021-05-27 20:00:00|2786.6|2784.6|2787.5|2785.5|2788.5|2785.8|2786.3|2783.8|191
1622145900000|2021-05-27 20:05:00|2787.4|2785.4|2787.1|2785.1|2788.4|2785.8|2787|2784.6|190
1622146200000|2021-05-27 20:10:00|2787.3|2785.3|2787.2|2785.2|2788.1|2785.4|2786.7|2784.1|96
1622146500000|2021-05-27 20:15:00|2787.1|2785.1|2788.3|2784.8|2788.4|2786|2787|2784.2|43
1622146800000|2021-05-27 20:20:00|2787.7|2785.7|2787.6|2785.6|2788|2786|2787.5|2785.5|64
1622147100000|2021-05-27 20:25:00|2787.5|2785.5|2786.6|2784.6|2787.8|2785.6|2786.5|2784|94
1622147400000|2021-05-27 20:30:00|2786.9|2784.9|2786.8|2784.8|2787.7|2785.2|2786.2|2783.9|145
1622147700000|2021-05-27 20:35:00|2786.9|2784.9|2786.8|2784.8|2787.3|2785.3|2786.4|2784.4|98
1622148000000|2021-05-27 20:40:00|2786.7|2784.7|2788.5|2785|2788.5|2785.6|2786.5|2783.7|102
1622148300000|2021-05-27 20:45:00|2788.6|2785.1|2786.2|2782.7|2788.9|2786.1|2786.2|2782.7|121
1622148600000|2021-05-27 20:50:00|2786.3|2782.8|2786.3|2782.8|2787.3|2784.5|2785.9|2782.8|146
1622148900000|2021-05-27 20:55:00|2786.4|2782.9|2786.3|2782.8|2787.4|2785|2784.7|2781.2|209
1622152800000|2021-05-27 22:00:00|2787.7|2784.2|2790.9|2787.4|2791|2787.5|2787.6|2784.1|163
1622153100000|2021-05-27 22:05:00|2790.5|2787|2789|2785.5|2790.7|2787.2|2788.8|2785|140
1622153400000|2021-05-27 22:10:00|2789.2|2785.7|2789.5|2786|2789.9|2786.4|2789|2785.5|106
1622153700000|2021-05-27 22:15:00|2789.6|2786.1|2789.8|2786.3|2790.1|2786.6|2789.1|2785.6|55
1622154000000|2021-05-27 22:20:00|2790|2786.5|2790|2786.5|2790.5|2787|2789.5|2786|94
1622154300000|2021-05-27 22:25:00|2790.1|2786.6|2789.2|2785.7|2790.4|2786.9|2789|2785.5|109
1622154600000|2021-05-27 22:30:00|2789.3|2785.8|2789.3|2785.8|2789.5|2786|2787.9|2784.4|108
1622154900000|2021-05-27 22:35:00|2789.2|2785.7|2788.8|2785.3|2789.3|2785.8|2788.4|2784.9|76
1622155200000|2021-05-27 22:40:00|2788.6|2785.1|2788.2|2784.7|2789|2785.5|2787.4|2784.3|120
1622155500000|2021-05-27 22:45:00|2788.1|2784.6|2788.4|2784.9|2789.1|2785.6|2787.8|2784.3|109
1622155800000|2021-05-27 22:50:00|2788.3|2784.8|2787.6|2784.1|2788.7|2785.2|2787.2|2783.7|93
1622156100000|2021-05-27 22:55:00|2787.5|2784|2787.8|2784.3|2788.6|2785.1|2787.4|2783.9|82
1622156400000|2021-05-27 23:00:00|2787.9|2784.4|2788.3|2784.8|2788.9|2785.4|2787.7|2784.2|133
1622156700000|2021-05-27 23:05:00|2788.1|2784.6|2786.7|2783.2|2788.3|2784.8|2786.3|2782.8|124
1622157000000|2021-05-27 23:10:00|2786.8|2783.3|2787.7|2784.2|2788.6|2785.3|2786.2|2782.8|142
1622157300000|2021-05-27 23:15:00|2787.9|2784.4|2787.3|2783.8|2788.2|2785.3|2786.6|2783.7|107
1622157600000|2021-05-27 23:20:00|2787.6|2784.1|2786.7|2783.2|2787.9|2785|2786.5|2783.2|93
1622157900000|2021-05-27 23:25:00|2786.2|2784.2|2788.3|2784.8|2788.4|2785.2|2786.1|2783.1|106
1622158200000|2021-05-27 23:30:00|2788.1|2784.6|2788.1|2784.6|2789.8|2787.3|2787.3|2784.6|176
1622158500000|2021-05-27 23:35:00|2787.8|2784.3|2788.7|2785.2|2789.7|2786.7|2786.9|2784.1|145
1622158800000|2021-05-27 23:40:00|2788.8|2785.3|2789.5|2786|2789.6|2786.8|2787.9|2785|127
1622159100000|2021-05-27 23:45:00|2789.6|2786.1|2792.1|2788.6|2792.3|2789.7|2788.8|2786.1|238
1622159400000|2021-05-27 23:50:00|2792.2|2788.7|2791|2787.5|2792.2|2789|2790.1|2787.3|160
1622159700000|2021-05-27 23:55:00|2791.1|2787.6|2789.6|2787.6|2791.2|2788|2788.9|2786.2|141
1622160000000|2021-05-28 00:00:00|2789.7|2787.7|2788|2786|2791|2788.4|2787.3|2784.5|312
1622160300000|2021-05-28 00:05:00|2787.9|2785.9|2785.7|2782.2|2788.6|2785.9|2784.3|2781.3|310
1622160600000|2021-05-28 00:10:00|2785.8|2782.3|2785.7|2783.7|2787.2|2784.5|2784.7|2782|217
1622160900000|2021-05-28 00:15:00|2785.8|2783.8|2786.2|2784.2|2787.7|2785|2785.1|2782.4|282
1622161200000|2021-05-28 00:20:00|2786.9|2783.4|2786.1|2782.6|2787.4|2785.2|2785|2782.3|221
1622161500000|2021-05-28 00:25:00|2786.3|2782.8|2784.9|2781.4|2786.3|2782.8|2784.9|2781.4|200
1622161800000|2021-05-28 00:30:00|2785|2781.5|2785.4|2781.9|2786|2782.9|2783.8|2780.3|219
1622162100000|2021-05-28 00:35:00|2785.5|2782|2785.9|2782.4|2786.1|2783.1|2784.2|2780.9|193
1622162400000|2021-05-28 00:40:00|2785.8|2782.3|2786.6|2783.1|2787.3|2784.8|2784.9|2782.1|165
1622162700000|2021-05-28 00:45:00|2786.5|2783|2787.3|2783.8|2788.3|2785.4|2786.3|2782.9|176
1622163000000|2021-05-28 00:50:00|2786.5|2784.5|2787.6|2784.1|2788.4|2785.5|2785.9|2783.3|266
1622163300000|2021-05-28 00:55:00|2787.5|2784|2786.7|2783.2|2788.8|2785.6|2785.6|2783|262
1622163600000|2021-05-28 01:00:00|2785.9|2783.9|2786.4|2782.9|2791.7|2788.9|2784|2781.6|1040
1622163900000|2021-05-28 01:05:00|2786.3|2782.8|2783.6|2780.1|2787|2783.6|2781.8|2779.2|658
1622164200000|2021-05-28 01:10:00|2783.3|2779.8|2787.3|2783.8|2789|2786|2783.2|2779.7|594
1622164500000|2021-05-28 01:15:00|2787.4|2783.9|2785.4|2781.9|2787.8|2785.2|2784.1|2781.1|419
1622164800000|2021-05-28 01:20:00|2785.5|2782|2778.2|2776.2|2785.5|2782.5|2777.1|2774.7|557
1622165100000|2021-05-28 01:25:00|2778.3|2776.3|2777.7|2775.7|2781.4|2778.2|2777.5|2774.7|524
1622165400000|2021-05-28 01:30:00|2777.6|2775.6|2780|2776.5|2783.4|2780.5|2777.3|2774.2|611
1622165700000|2021-05-28 01:35:00|2780.1|2776.6|2781.3|2777.8|2783|2780.1|2779.7|2776.2|423
1622166000000|2021-05-28 01:40:00|2781.6|2778.1|2782|2778.5|2782.3|2779.5|2779.4|2776.4|417
1622166300000|2021-05-28 01:45:00|2782.1|2778.6|2782.4|2778.9|2784.5|2781.9|2780.1|2777.3|389
1622166600000|2021-05-28 01:50:00|2782.7|2779.2|2778|2776|2783.7|2781.1|2776.4|2773.4|435
1622166900000|2021-05-28 01:55:00|2778.9|2775.4|2775.2|2773.2|2779.3|2776|2774|2771.5|642
1622167200000|2021-05-28 02:00:00|2775.3|2773.3|2778.6|2775.1|2779.2|2776.8|2775|2773|500
1622167500000|2021-05-28 02:05:00|2778.7|2775.2|2778.5|2775|2779.9|2777.2|2776.2|2774|434
1622167800000|2021-05-28 02:10:00|2778.6|2775.1|2778.2|2774.7|2779.2|2776.4|2776.1|2773.7|405
1622168100000|2021-05-28 02:15:00|2777.3|2775.3|2776.6|2774.6|2778.8|2776.3|2776.3|2773.8|202
1622168400000|2021-05-28 02:20:00|2776.7|2774.7|2776|2774|2777.7|2775.1|2775.9|2773.2|183
1622168700000|2021-05-28 02:25:00|2775.9|2773.9|2776|2774|2777.8|2775.5|2775.6|2773.4|226
1622169000000|2021-05-28 02:30:00|2775.9|2773.9|2776|2774|2778.2|2776.2|2775|2772.3|488
1622169300000|2021-05-28 02:35:00|2775.9|2773.9|2777.4|2775.4|2778.1|2775.5|2773.5|2771|454
1622169600000|2021-05-28 02:40:00|2777.5|2775.5|2778.5|2776.5|2779.7|2776.9|2777|2774.9|266
1622169900000|2021-05-28 02:45:00|2778.4|2776.4|2779.1|2777.1|2781|2778.7|2778.1|2775.8|357
1622170200000|2021-05-28 02:50:00|2778.7|2776.7|2776.3|2774.3|2779.4|2776.9|2775.3|2772.7|491
1622170500000|2021-05-28 02:55:00|2776.2|2774.2|2775.4|2771.9|2777.6|2775.2|2773.4|2771.4|455
1622170800000|2021-05-28 03:00:00|2775.3|2771.8|2775.4|2771.9|2776.7|2774|2774.1|2771.4|434
1622171100000|2021-05-28 03:05:00|2775.3|2771.8|2774.7|2772.7|2776.4|2773.7|2773.6|2770.8|325
1622171400000|2021-05-28 03:10:00|2774.6|2772.6|2775.3|2771.8|2775.9|2773|2773.5|2770.7|304
1622171700000|2021-05-28 03:15:00|2775.4|2771.9|2775.2|2773.2|2776.2|2773.3|2773.6|2770.8|290
1622172000000|2021-05-28 03:20:00|2775.8|2772.3|2776.9|2773.4|2776.9|2774.1|2774.7|2771.8|297
1622172300000|2021-05-28 03:25:00|2776.6|2773.1|2777|2773.5|2778.1|2775.6|2775.7|2773|347
1622172600000|2021-05-28 03:30:00|2776.9|2773.4|2776.6|2774.6|2777.5|2774.6|2775.1|2772.5|198
1622172900000|2021-05-28 03:35:00|2776.4|2774.4|2777.6|2774.1|2777.7|2775.1|2775.4|2772.7|164
1622173200000|2021-05-28 03:40:00|2777.5|2774|2777|2773.5|2777.7|2775|2776.5|2773.4|153
1622173500000|2021-05-28 03:45:00|2776.9|2773.4|2776.8|2774.8|2777.4|2775.1|2775.6|2772.9|126
1622173800000|2021-05-28 03:50:00|2776.7|2774.7|2777|2775|2778.1|2775.4|2776.4|2773.8|147
1622174100000|2021-05-28 03:55:00|2777.1|2775.1|2777.7|2775.7|2778.5|2775.8|2776.9|2774.3|101
1622174400000|2021-05-28 04:00:00|2777.6|2775.6|2777.6|2775.6|2779.3|2776.5|2777.4|2774.7|137
1622174700000|2021-05-28 04:05:00|2777.5|2775.5|2778.2|2776.2|2779.1|2776.8|2777.2|2774.5|181
1622175000000|2021-05-28 04:10:00|2778.9|2775.4|2777.9|2775.9|2779.2|2776.5|2777.8|2775.3|134
1622175300000|2021-05-28 04:15:00|2777.8|2775.8|2779|2775.5|2779.4|2776.6|2777.8|2774.8|124
1622175600000|2021-05-28 04:20:00|2778.9|2775.4|2778.7|2775.2|2779.1|2776.8|2777.5|2775|143
1622175900000|2021-05-28 04:25:00|2778.6|2775.1|2778.5|2775|2778.7|2776|2776.6|2774|125
1622176200000|2021-05-28 04:30:00|2778.4|2774.9|2778.3|2776.3|2779|2776.4|2777.2|2774.6|142
1622176500000|2021-05-28 04:35:00|2778.2|2776.2|2777.4|2775.4|2779.2|2776.5|2777.3|2775.2|117
1622176800000|2021-05-28 04:40:00|2777.5|2775.5|2778.2|2774.7|2778.6|2776|2776.6|2774.1|154
1622177100000|2021-05-28 04:45:00|2777.4|2775.4|2778|2774.5|2778.4|2775.4|2776.7|2773.9|128
1622177400000|2021-05-28 04:50:00|2777.9|2774.4|2776.1|2774.1|2777.9|2774.6|2775.7|2772.9|189
1622177700000|2021-05-28 04:55:00|2776|2774|2777.5|2775.5|2778.2|2775.5|2775.9|2773.4|151
1622178000000|2021-05-28 05:00:00|2777.4|2775.4|2775.5|2773.5|2777.9|2775.5|2774.9|2772.8|198
1622178300000|2021-05-28 05:05:00|2775.4|2773.4|2776.2|2774.2|2777|2774.3|2774.9|2772|173
1622178600000|2021-05-28 05:10:00|2776.3|2774.3|2775.2|2773.2|2777|2774.5|2774.5|2771.9|192
1622178900000|2021-05-28 05:15:00|2775.1|2773.1|2772.7|2769.2|2776|2773.2|2772.2|2769.1|202
1622179200000|2021-05-28 05:20:00|2772.9|2769.4|2773.1|2771.1|2774|2771.2|2770.2|2767.5|493
1622179500000|2021-05-28 05:25:00|2773|2771|2773.6|2771.6|2774.3|2771.6|2771.7|2769.2|267
1622179800000|2021-05-28 05:30:00|2773.7|2771.7|2769.9|2766.4|2773.8|2771.8|2768.7|2766.4|683
1622180100000|2021-05-28 05:35:00|2769.8|2766.3|2769.6|2767.6|2772.1|2769.4|2766.9|2764.5|594
1622180400000|2021-05-28 05:40:00|2769.8|2767.8|2766.9|2764.9|2771.2|2769.2|2766.6|2764.6|528
1622180700000|2021-05-28 05:45:00|2767|2765|2767.5|2765.5|2767.5|2765.5|2764.3|2762.3|637
1622181000000|2021-05-28 05:50:00|2767.4|2765.4|2767|2765|2768.3|2766.3|2766.2|2763.5|476
1622181300000|2021-05-28 05:55:00|2767.1|2765.1|2768.4|2764.9|2768.5|2766.3|2765.9|2763.9|347
1622181600000|2021-05-28 06:00:00|2768.3|2764.8|2770.3|2766.8|2770.5|2767.9|2766.9|2764.7|444
1622181900000|2021-05-28 06:05:00|2770.1|2766.6|2766.4|2762.9|2770.6|2768.1|2763.9|2761.9|529
1622182200000|2021-05-28 06:10:00|2766.3|2762.8|2764.6|2762.6|2766.6|2763.8|2763.4|2760.9|690
1622182500000|2021-05-28 06:15:00|2764.5|2762.5|2763.4|2761.4|2764.7|2762.7|2761|2758.9|644
1622182800000|2021-05-28 06:20:00|2763.5|2761.5|2761.7|2759.7|2765|2762.7|2761.7|2759.7|558
1622183100000|2021-05-28 06:25:00|2761.6|2759.6|2764.5|2762.5|2765|2762.6|2761.1|2759.1|640
1622183400000|2021-05-28 06:30:00|2764.3|2762.3|2763.5|2761.5|2766.8|2764.4|2760.7|2758.7|634
1622183700000|2021-05-28 06:35:00|2763.8|2761.8|2765.7|2763.7|2766.3|2763.8|2760.9|2758.3|524
1622184000000|2021-05-28 06:40:00|2766.3|2762.8|2765.6|2763.6|2768.4|2766.2|2765|2762.8|483
1622184300000|2021-05-28 06:45:00|2765.7|2763.7|2765.5|2762|2767.2|2764.8|2763.6|2760.9|491
1622184600000|2021-05-28 06:50:00|2765.4|2761.9|2763.8|2761.8|2766|2762.7|2761.9|2759.3|568
1622184900000|2021-05-28 06:55:00|2763.7|2761.7|2767.4|2765.4|2767.7|2765.7|2763.3|2761.3|534
1622185200000|2021-05-28 07:00:00|2767.6|2765.6|2765.6|2763.6|2767.7|2765.7|2764.7|2762.7|335
1622185500000|2021-05-28 07:05:00|2765.7|2763.7|2766.4|2764.4|2767.6|2765.6|2765.2|2763.2|273
1622185800000|2021-05-28 07:10:00|2766.5|2764.5|2769.8|2767.8|2770.7|2768|2766|2764|276
1622186100000|2021-05-28 07:15:00|2769.7|2767.7|2766.7|2764.7|2770.1|2768.1|2766|2764|258
1622186400000|2021-05-28 07:20:00|2766.5|2764.5|2765.1|2763.1|2766.8|2764.8|2763.4|2761.4|344
1622186700000|2021-05-28 07:25:00|2765|2763|2766.6|2764.6|2767.5|2765.5|2764.2|2762.2|271
1622187000000|2021-05-28 07:30:00|2766.4|2764.4|2765.8|2763.8|2766.4|2764.4|2764.2|2762.2|268
1622187300000|2021-05-28 07:35:00|2766|2764|2766.1|2764.1|2766.3|2764.3|2765|2763|227
1622187600000|2021-05-28 07:40:00|2766|2764|2765.1|2763.1|2766|2764|2764.2|2762.2|177
1622187900000|2021-05-28 07:45:00|2765.2|2763.2|2764.3|2762.3|2765.8|2763.5|2764.1|2762|224
1622188200000|2021-05-28 07:50:00|2764.2|2762.2|2763.5|2761.5|2764.2|2762.2|2762.6|2760.3|225
1622188500000|2021-05-28 07:55:00|2763.6|2761.6|2768|2766|2768.7|2766|2763.5|2761.5|229
1622188800000|2021-05-28 08:00:00|2768.1|2766.1|2771.3|2769.3|2771.6|2769.6|2767.2|2765.2|291
1622189100000|2021-05-28 08:05:00|2771.1|2769.1|2773.2|2771.2|2773.7|2771.7|2769.6|2767.6|259
1622189400000|2021-05-28 08:10:00|2773.3|2771.3|2770.8|2768.8|2773.6|2771.3|2770.7|2768.7|225
1622189700000|2021-05-28 08:15:00|2770.9|2768.9|2771.8|2769.8|2772.2|2769.9|2769.2|2766.8|321
1622190000000|2021-05-28 08:20:00|2771.7|2769.7|2769.9|2767.9|2771.8|2769.8|2769.2|2767.2|282
1622190300000|2021-05-28 08:25:00|2769.7|2767.7|2771.5|2769.5|2771.8|2769.5|2769.2|2767.2|229
1622190600000|2021-05-28 08:30:00|2771.4|2769.4|2770.6|2768.6|2771.8|2769.8|2769.7|2767.7|170
1622190900000|2021-05-28 08:35:00|2770.5|2768.5|2774.4|2770.9|2774.6|2771.9|2769.8|2767.8|292
1622191200000|2021-05-28 08:40:00|2774.5|2771|2774.2|2772.2|2775.5|2772.8|2772.7|2770.2|252
1622191500000|2021-05-28 08:45:00|2774.1|2772.1|2772.5|2770.5|2775.2|2772.4|2772.3|2769.7|281
1622191800000|2021-05-28 08:50:00|2772.1|2770.1|2771.7|2768.2|2772.5|2770.5|2770.8|2768.2|194
1622192100000|2021-05-28 08:55:00|2771.1|2769.1|2771.3|2769.3|2772|2769.3|2770.1|2768.1|280
1622192400000|2021-05-28 09:00:00|2771.2|2769.2|2772|2770|2772.8|2770.3|2769.7|2767.2|260
1622192700000|2021-05-28 09:05:00|2771.9|2769.9|2769.4|2767.4|2772|2770|2768.9|2766.9|155
1622193000000|2021-05-28 09:10:00|2769.3|2767.3|2769.2|2767.2|2770|2768|2768.7|2766|142
1622193300000|2021-05-28 09:15:00|2769|2767|2769.8|2767.8|2771|2768.4|2768.8|2766.8|217
1622193600000|2021-05-28 09:20:00|2769.9|2767.9|2769.8|2767.8|2770.9|2768.5|2769.6|2767.4|195
1622193900000|2021-05-28 09:25:00|2769.7|2767.7|2769.5|2766|2770.1|2768.1|2767.9|2765.6|189
1622194200000|2021-05-28 09:30:00|2769.4|2765.9|2768.4|2766.4|2771|2768|2768.3|2765.8|249
1622194500000|2021-05-28 09:35:00|2768.3|2766.3|2768.1|2764.6|2768.6|2766.3|2766.9|2764.4|189
1622194800000|2021-05-28 09:40:00|2768.2|2764.7|2769|2767|2769.2|2767.2|2766.9|2764.5|126
1622195100000|2021-05-28 09:45:00|2768.9|2766.9|2769.7|2766.2|2770|2767.4|2768.6|2766.2|103
1622195400000|2021-05-28 09:50:00|2768.8|2766.8|2770.4|2768.4|2770.4|2768.4|2768.7|2766.7|126
1622195700000|2021-05-28 09:55:00|2770.3|2768.3|2769.8|2767.8|2770.7|2768.4|2768.8|2766.8|135
1622196000000|2021-05-28 10:00:00|2769.7|2767.7|2770.1|2768.1|2770.9|2768.3|2768.9|2766.2|162
1622196300000|2021-05-28 10:05:00|2770|2768|2770.3|2768.3|2771.2|2768.7|2769.4|2767.4|185
1622196600000|2021-05-28 10:10:00|2770.2|2768.2|2769.1|2767.1|2770.8|2768.8|2769.1|2767.1|167
1622196900000|2021-05-28 10:15:00|2769.2|2767.2|2768.9|2766.9|2770.2|2768.2|2768.5|2765.9|186
1622197200000|2021-05-28 10:20:00|2769.1|2767.1|2770.4|2766.9|2770.5|2768.3|2768.5|2766.1|134
1622197500000|2021-05-28 10:25:00|2770.5|2767|2769.4|2767.4|2770.6|2767.8|2768.6|2766|180
1622197800000|2021-05-28 10:30:00|2769.5|2767.5|2769.1|2765.6|2770.7|2768|2767.8|2765|191
1622198100000|2021-05-28 10:35:00|2769.2|2765.7|2769.5|2767.5|2770.4|2767.8|2768.2|2765.3|215
1622198400000|2021-05-28 10:40:00|2769.6|2767.6|2770.1|2768.1|2771.6|2769|2769.3|2766.9|227
1622198700000|2021-05-28 10:45:00|2770|2768|2767.2|2765.2|2770.2|2768|2765.6|2763.2|281
1622199000000|2021-05-28 10:50:00|2767.3|2765.3|2766.9|2764.9|2768.3|2766.1|2766.4|2764|286
1622199300000|2021-05-28 10:55:00|2766.8|2764.8|2765.1|2763.1|2768.3|2766|2764.7|2762.3|267
1622199600000|2021-05-28 11:00:00|2765.2|2763.2|2763.3|2761.3|2766.6|2764.6|2763.1|2761.1|367
1622199900000|2021-05-28 11:05:00|2763.2|2761.2|2763.9|2761.9|2764.4|2762.4|2762.9|2760.9|264
1622200200000|2021-05-28 11:10:00|2764|2762|2762.8|2760.8|2764.4|2762.4|2762.6|2759.9|305
1622200500000|2021-05-28 11:15:00|2762.9|2760.9|2762.5|2760.5|2764.6|2762.6|2762.2|2760.2|287
1622200800000|2021-05-28 11:20:00|2762.4|2760.4|2762.6|2760.6|2764.2|2762.2|2760.3|2758.3|491
1622201100000|2021-05-28 11:25:00|2762.5|2760.5|2763.1|2761.1|2764.2|2762.2|2762|2760|365
1622201400000|2021-05-28 11:30:00|2763.2|2761.2|2764.3|2762.3|2764.5|2762.5|2762.5|2759.9|454
1622201700000|2021-05-28 11:35:00|2764.2|2762.2|2763.5|2761.5|2765.8|2763.8|2762.9|2760.9|373
1622202000000|2021-05-28 11:40:00|2763.4|2761.4|2764.8|2762.8|2765.4|2763.4|2763.3|2761.3|253
1622202300000|2021-05-28 11:45:00|2764.7|2762.7|2763.4|2761.4|2764.8|2762.8|2762.2|2760.2|441
1622202600000|2021-05-28 11:50:00|2763.5|2761.5|2760.8|2758.8|2763.6|2761.6|2759.5|2757.5|457
1622202900000|2021-05-28 11:55:00|2760.7|2758.7|2764.2|2762.2|2764.4|2762.4|2760.7|2758.7|384
1622203200000|2021-05-28 12:00:00|2764.1|2762.1|2763.9|2761.9|2766|2764|2762|2760|420
1622203500000|2021-05-28 12:05:00|2764|2762|2756.9|2754.9|2764.4|2762.4|2755.1|2753.1|724
1622203800000|2021-05-28 12:10:00|2756.8|2754.8|2744.2|2742.2|2756.9|2754.9|2740.9|2738.2|1053
1622204100000|2021-05-28 12:15:00|2744.1|2742.1|2745.8|2743.8|2746.9|2744.9|2741.6|2739.6|785
1622204400000|2021-05-28 12:20:00|2745.9|2743.9|2750.2|2748.2|2750.8|2748.8|2745.7|2743.7|752
1622204700000|2021-05-28 12:25:00|2750.1|2748.1|2749.4|2745.9|2750.8|2748.8|2746.1|2744.1|554
1622205000000|2021-05-28 12:30:00|2749.5|2746|2757.7|2755.7|2765.9|2763.9|2742.2|2739.1|1410
1622205300000|2021-05-28 12:35:00|2757.8|2755.8|2754.1|2752.1|2758|2756|2750.9|2748.9|937
1622205600000|2021-05-28 12:40:00|2754.4|2752.4|2754.5|2752.5|2756.5|2754.5|2750.7|2748.7|727
1622205900000|2021-05-28 12:45:00|2754.4|2752.4|2755.8|2753.8|2762.4|2760.1|2754.2|2752.2|933
1622206200000|2021-05-28 12:50:00|2755.9|2753.9|2756.4|2754.4|2757.5|2755.5|2753.6|2751.6|619
1622206500000|2021-05-28 12:55:00|2756.5|2754.5|2756.2|2754.2|2758.8|2756.8|2755.8|2753.8|672
1622206800000|2021-05-28 13:00:00|2756.3|2754.3|2750.7|2748.7|2756.6|2754.6|2743.2|2740.4|1301
1622207100000|2021-05-28 13:05:00|2750.9|2748.9|2764.6|2762.6|2767.2|2764.3|2749.2|2747.2|1133
1622207400000|2021-05-28 13:10:00|2764.5|2762.5|2767.5|2765.5|2769.6|2767.6|2763.6|2760.8|932
1622207700000|2021-05-28 13:15:00|2767.4|2765.4|2766.2|2762.7|2769.7|2767.1|2764.2|2761.9|827
1622208000000|2021-05-28 13:20:00|2765.9|2762.4|2767|2765|2769.3|2766.9|2763.8|2760.3|768
1622208300000|2021-05-28 13:25:00|2767.1|2765.1|2764.6|2762.6|2768.1|2766.1|2762.4|2760.4|608
1622208600000|2021-05-28 13:30:00|2764.9|2762.9|2777.7|2775.7|2780.2|2778.2|2762.8|2760.8|877
1622208900000|2021-05-28 13:35:00|2777.3|2775.3|2776.3|2774.3|2779.7|2777.7|2773.2|2771.2|812
1622209200000|2021-05-28 13:40:00|2776.7|2774.7|2773.7|2771.7|2779.1|2777.1|2773|2771|674
1622209500000|2021-05-28 13:45:00|2773.9|2771.9|2774.9|2772.9|2775.7|2773.7|2768.1|2766.1|935
1622209800000|2021-05-28 13:50:00|2774.8|2772.8|2774.1|2772.1|2777.5|2775.5|2772.8|2770.8|920
1622210100000|2021-05-28 13:55:00|2774.6|2772.6|2777.8|2774.3|2778|2775.8|2773.5|2771.5|788
1622210400000|2021-05-28 14:00:00|2777.7|2774.2|2782.2|2780.2|2785.5|2782.7|2777.4|2773.9|1035
1622210700000|2021-05-28 14:05:00|2782.1|2780.1|2780.7|2778.7|2784.1|2781.7|2777.5|2775.5|810
1622211000000|2021-05-28 14:10:00|2780.8|2778.8|2781.7|2779.7|2784.7|2782.7|2779.4|2777.4|939
1622211300000|2021-05-28 14:15:00|2781.9|2779.9|2779.8|2777.8|2783.6|2781.6|2778.7|2776.7|815
1622211600000|2021-05-28 14:20:00|2779.9|2777.9|2778.5|2776.5|2781.5|2779.5|2778|2776|800
1622211900000|2021-05-28 14:25:00|2778.7|2776.7|2777.3|2775.3|2780.1|2778.1|2776.4|2774.4|717
1622212200000|2021-05-28 14:30:00|2777.2|2775.2|2778.8|2776.8|2779.7|2777.7|2774.5|2772.5|762
1622212500000|2021-05-28 14:35:00|2778.6|2776.6|2776.7|2774.7|2781|2778.6|2776.5|2774.5|661
1622212800000|2021-05-28 14:40:00|2777.1|2775.1|2779.6|2777.6|2780|2778|2776.2|2774.2|635
1622213100000|2021-05-28 14:45:00|2779.9|2777.9|2773.8|2771.8|2781.1|2779.1|2772.7|2770.7|764
1622213400000|2021-05-28 14:50:00|2773.9|2771.9|2776|2774|2777.6|2775.6|2773|2770.3|614
1622213700000|2021-05-28 14:55:00|2776.1|2774.1|2780.5|2778.5|2781.2|2779.2|2776|2774|644
1622214000000|2021-05-28 15:00:00|2780.7|2778.7|2783.3|2781.3|2784.5|2782.5|2780.3|2778.3|587
1622214300000|2021-05-28 15:05:00|2783.5|2781.5|2783.4|2781.4|2786.8|2784.8|2782.4|2780.4|537
1622214600000|2021-05-28 15:10:00|2783.5|2781.5|2782.2|2780.2|2784.1|2782.1|2780.2|2778.2|522
1622214900000|2021-05-28 15:15:00|2782.4|2780.4|2781.9|2779.9|2783.4|2781.4|2780.3|2778.3|454
1622215200000|2021-05-28 15:20:00|2781.8|2779.8|2781.1|2779.1|2782.2|2780.2|2779.2|2777.2|389
1622215500000|2021-05-28 15:25:00|2781|2779|2783.8|2781.8|2783.8|2781.8|2780.5|2778.2|385
1622215800000|2021-05-28 15:30:00|2783.7|2781.7|2781.5|2779.5|2783.8|2781.8|2780.2|2778.2|493
1622216100000|2021-05-28 15:35:00|2781.6|2779.6|2783.1|2781.1|2784.1|2782.1|2781.4|2779.4|438
1622216400000|2021-05-28 15:40:00|2783|2781|2782.3|2780.3|2784|2782|2781.6|2779.6|404
1622216700000|2021-05-28 15:45:00|2782.4|2780.4|2782.7|2780.7|2783.1|2781.1|2780.9|2778.9|395
1622217000000|2021-05-28 15:50:00|2782.8|2780.8|2784|2782|2784.5|2782.5|2782.4|2780.4|331
1622217300000|2021-05-28 15:55:00|2784.2|2782.2|2782.8|2780.8|2784.5|2782.5|2782.4|2780.4|189
1622217600000|2021-05-28 16:00:00|2782.7|2780.7|2785.3|2783.3|2786.1|2784.1|2782.7|2780.7|354
1622217900000|2021-05-28 16:05:00|2785.4|2783.4|2785.2|2783.2|2786.2|2784.2|2784.1|2782.1|281
1622218200000|2021-05-28 16:10:00|2785.3|2783.3|2787.1|2785.1|2787.8|2785.3|2784.9|2782.9|295
1622218500000|2021-05-28 16:15:00|2787.2|2785.2|2788.1|2786.1|2789.4|2787.4|2787.2|2785.2|386
1622218800000|2021-05-28 16:20:00|2788.2|2786.2|2787|2785|2788.4|2786.3|2786.2|2784.2|303
1622219100000|2021-05-28 16:25:00|2786.9|2784.9|2787.3|2785.3|2788|2786|2786.8|2784.8|264
1622219400000|2021-05-28 16:30:00|2787.2|2785.2|2786|2784|2787.8|2785.8|2785.5|2783.5|356
1622219700000|2021-05-28 16:35:00|2785.6|2783.6|2786|2784|2787.1|2785.1|2783.7|2781.7|357
1622220000000|2021-05-28 16:40:00|2786.1|2784.1|2788.1|2786.1|2790.5|2788.5|2786|2784|348
1622220300000|2021-05-28 16:45:00|2788.3|2786.3|2788.4|2786.4|2788.9|2786.9|2787.7|2785.7|317
1622220600000|2021-05-28 16:50:00|2788.5|2786.5|2790.2|2788.2|2792.9|2790.9|2788.4|2786.4|454
1622220900000|2021-05-28 16:55:00|2790.3|2788.3|2793.8|2791.8|2793.8|2791.8|2789.8|2787.8|540
1622221200000|2021-05-28 17:00:00|2794|2792|2797.8|2795.8|2798.7|2796.7|2794|2792|708
1622221500000|2021-05-28 17:05:00|2797.7|2795.7|2795|2793|2797.7|2795.7|2794.5|2792.5|424
1622221800000|2021-05-28 17:10:00|2794.9|2792.9|2790.8|2788.8|2794.9|2792.9|2790.6|2788.6|425
1622222100000|2021-05-28 17:15:00|2790.9|2788.9|2792.2|2790.2|2792.2|2790.2|2790.3|2788.3|373
1622222400000|2021-05-28 17:20:00|2792.1|2790.1|2791.1|2789.1|2794.6|2791.9|2790.2|2788.2|402
1622222700000|2021-05-28 17:25:00|2791|2789|2791.3|2789.3|2792.8|2790.8|2788.1|2786.1|432
1622223000000|2021-05-28 17:30:00|2791.4|2789.4|2792.3|2790.3|2792.8|2790.8|2790|2788|407
1622223300000|2021-05-28 17:35:00|2792.4|2790.4|2792.1|2790.1|2793.1|2791.1|2790.9|2788.9|331
1622223600000|2021-05-28 17:40:00|2792.2|2790.2|2794.3|2792.3|2794.7|2792.7|2791.3|2789.3|293
1622223900000|2021-05-28 17:45:00|2794.4|2792.4|2790.3|2788.3|2794.7|2792.7|2790.1|2788.1|365
1622224200000|2021-05-28 17:50:00|2790.4|2788.4|2789.6|2787.6|2790.6|2788.6|2788|2786|331
1622224500000|2021-05-28 17:55:00|2789.5|2787.5|2789.2|2787.2|2791.8|2789.8|2787.8|2785.8|469
1622224800000|2021-05-28 18:00:00|2789.3|2787.3|2786.5|2784.5|2790.1|2788|2785.5|2783.5|485
1622225100000|2021-05-28 18:05:00|2786.6|2784.6|2786.1|2784.1|2786.6|2784.6|2783.8|2781.8|411
1622225400000|2021-05-28 18:10:00|2786.2|2784.2|2784.7|2782.7|2787.2|2785.2|2784.6|2782.6|305
1622225700000|2021-05-28 18:15:00|2784.6|2782.6|2786.3|2784.3|2786.6|2784.6|2784.6|2782.6|269
1622226000000|2021-05-28 18:20:00|2786.2|2784.2|2783.2|2781.2|2786.3|2784.3|2783|2781|291
1622226300000|2021-05-28 18:25:00|2783.1|2781.1|2783.8|2781.8|2784.7|2782.7|2781.6|2779.6|332
1622226600000|2021-05-28 18:30:00|2783.5|2781.5|2784.6|2782.6|2784.6|2782.6|2782.6|2780.6|177
1622226900000|2021-05-28 18:35:00|2784.5|2782.5|2786.1|2784.1|2786.2|2784.2|2784.5|2782.5|147
1622227200000|2021-05-28 18:40:00|2786.2|2784.2|2786.3|2784.3|2787.5|2785.5|2786|2784|142
1622227500000|2021-05-28 18:45:00|2786.4|2784.4|2785.9|2783.9|2788|2785.4|2785.9|2783.9|156
1622227800000|2021-05-28 18:50:00|2786|2784|2787.2|2785.2|2787.3|2785.3|2784.3|2781.9|107
1622228100000|2021-05-28 18:55:00|2787.3|2785.3|2786.3|2784.3|2787.8|2785.7|2785.3|2782.5|214
1622228400000|2021-05-28 19:00:00|2786.5|2784.5|2788.1|2786.1|2788.5|2786.1|2786.1|2783.3|206
1622228700000|2021-05-28 19:05:00|2788|2786|2788.8|2785.3|2789.2|2786.4|2787.3|2784.5|106
1622229000000|2021-05-28 19:10:00|2788.7|2785.2|2788.6|2785.1|2788.9|2786.1|2786.7|2783.8|164
1622229300000|2021-05-28 19:15:00|2788.5|2785|2789.5|2787.5|2790.4|2787.6|2787.9|2784.6|183
1622229600000|2021-05-28 19:20:00|2789.6|2787.6|2789|2787|2791.1|2788.2|2789|2786.4|165
1622229900000|2021-05-28 19:25:00|2789.1|2787.1|2789.5|2787.5|2791|2787.8|2788.4|2785.7|232
1622230200000|2021-05-28 19:30:00|2790.3|2786.8|2791.3|2787.8|2791.8|2789.2|2789.5|2786.7|205
1622230500000|2021-05-28 19:35:00|2791.4|2787.9|2792|2790|2792.8|2790|2790.9|2787.7|186
1622230800000|2021-05-28 19:40:00|2791.9|2789.9|2792.1|2788.6|2793.3|2790.5|2790.9|2788.1|168
1622231100000|2021-05-28 19:45:00|2792.7|2789.2|2794.7|2791.2|2794.8|2792|2792.6|2789.1|267
1622231400000|2021-05-28 19:50:00|2794.8|2791.3|2794.9|2791.4|2795.8|2793|2793.7|2790.8|328
1622231700000|2021-05-28 19:55:00|2794.8|2791.3|2795.2|2791.7|2796.1|2792.8|2794.3|2791.1|385
1622232000000|2021-05-28 20:00:00|2795.3|2791.8|2793.5|2790|2796.2|2793.2|2793.5|2790|268
1622232300000|2021-05-28 20:05:00|2793.6|2790.1|2794.7|2791.2|2795|2792.4|2792.4|2789.5|158
1622232600000|2021-05-28 20:10:00|2794.6|2791.1|2793.8|2790.3|2795.1|2792.3|2792.3|2788.8|172
1622232900000|2021-05-28 20:15:00|2793.7|2790.2|2792.6|2789.1|2794.6|2791.9|2792.2|2788.7|189
1622233200000|2021-05-28 20:20:00|2792.5|2789|2792.1|2788.6|2794.2|2790.7|2791.9|2788.4|150
1622233500000|2021-05-28 20:25:00|2792.2|2788.7|2793.1|2789.6|2793.7|2790.2|2791.5|2788|185
1622233800000|2021-05-28 20:30:00|2793|2789.5|2793.7|2790.2|2794.3|2791.4|2792.8|2789.3|146
1622234100000|2021-05-28 20:35:00|2793.8|2790.3|2793.4|2789.9|2794.5|2791.9|2793.2|2789.7|115
1622234400000|2021-05-28 20:40:00|2793.6|2790.1|2794.3|2790.8|2794.6|2792.2|2792.9|2789.4|133
1622234700000|2021-05-28 20:45:00|2794.2|2790.7|2795.5|2792|2795.5|2792|2793.1|2789.6|187
1622235000000|2021-05-28 20:50:00|2795.4|2791.9|2793.7|2790.2|2795.4|2791.9|2793.4|2789|164
1622235300000|2021-05-28 20:55:00|2793.9|2790.4|2798.9|2787.6|2799.8|2792.1|2793.6|2785.9|274
1622412000000|2021-05-30 22:00:00|2794.1|2790.6|2794.9|2791.4|2797.8|2793.7|2793.1|2787.3|294
1622412300000|2021-05-30 22:05:00|2794.7|2791.2|2795.6|2792.1|2796.1|2792.6|2793.6|2790.8|204
1622412600000|2021-05-30 22:10:00|2794.9|2792.9|2796.1|2792.6|2796.8|2793.8|2794.9|2791.9|117
1622412900000|2021-05-30 22:15:00|2796.2|2792.7|2797.1|2793.6|2797.3|2794.3|2794.9|2792.1|101
1622413200000|2021-05-30 22:20:00|2797|2793.5|2796.2|2792.7|2797.6|2794.6|2795.5|2792.3|113
1622413500000|2021-05-30 22:25:00|2796.3|2792.8|2796.2|2792.7|2797.4|2793.9|2795.7|2792.2|85
1622413800000|2021-05-30 22:30:00|2795.5|2793.5|2796.8|2793.3|2796.9|2793.8|2795.1|2792.1|67
1622414100000|2021-05-30 22:35:00|2796.7|2793.2|2795.6|2792.1|2796.9|2793.6|2795.4|2791.9|94
1622414400000|2021-05-30 22:40:00|2795.7|2792.2|2795.6|2792.1|2796|2793.2|2794.7|2791.9|72
1622414700000|2021-05-30 22:45:00|2795.8|2792.3|2796.1|2792.6|2796.3|2792.8|2795.1|2791.6|44
1622415000000|2021-05-30 22:50:00|2796.2|2792.7|2795.6|2792.1|2796.2|2793|2794.6|2791.8|43
1622415300000|2021-05-30 22:55:00|2795.8|2792.3|2796.7|2793.2|2796.9|2793.6|2795.3|2792.2|47
1622415600000|2021-05-30 23:00:00|2796.8|2793.3|2797.8|2794.3|2797.9|2794.4|2796.1|2792.6|89
1622415900000|2021-05-30 23:05:00|2797.7|2794.2|2797.1|2793.6|2797.8|2794.3|2796.7|2793.2|76
1622416200000|2021-05-30 23:10:00|2796.6|2793.1|2795.8|2792.3|2796.8|2793.3|2794.6|2791.7|112
1622416500000|2021-05-30 23:15:00|2796.1|2792.6|2797.3|2793.8|2797.8|2794.6|2795.4|2792.5|90
1622416800000|2021-05-30 23:20:00|2797.6|2794.1|2797.2|2793.7|2798.6|2795.4|2796.5|2793.4|75
1622417100000|2021-05-30 23:25:00|2797|2793.5|2796.4|2792.9|2797.2|2794|2796|2792.9|90
1622417400000|2021-05-30 23:30:00|2796.5|2793|2796.7|2793.2|2797|2794|2794.9|2792|112
1622417700000|2021-05-30 23:35:00|2796.8|2793.3|2796.1|2792.6|2797.1|2793.6|2795|2792.2|83
1622418000000|2021-05-30 23:40:00|2796|2792.5|2794.9|2791.4|2796.4|2793.3|2794.6|2791.1|118
1622418300000|2021-05-30 23:45:00|2795|2791.5|2796.1|2792.6|2796.2|2792.7|2794|2791.1|176
1622418600000|2021-05-30 23:50:00|2796.3|2792.8|2797.6|2794.1|2797.8|2794.3|2795.6|2792.4|116
1622418900000|2021-05-30 23:55:00|2797.7|2794.2|2795.7|2792.2|2797.7|2794.9|2794.9|2792.1|117
1622419200000|2021-05-31 00:00:00|2795.4|2793.4|2794.1|2790.6|2796.1|2793.4|2792.6|2789.8|250
1622419500000|2021-05-31 00:05:00|2794|2790.5|2795.7|2792.2|2796.9|2794.1|2793.4|2790.1|128
1622419800000|2021-05-31 00:10:00|2795.6|2792.1|2798.6|2795.1|2799|2796|2795.6|2792.1|280
1622420100000|2021-05-31 00:15:00|2798.7|2795.2|2796.4|2792.9|2799.3|2796.5|2796|2792.5|215
1622420400000|2021-05-31 00:20:00|2796.3|2792.8|2796.3|2792.8|2797.9|2795.1|2795.9|2792.7|148
1622420700000|2021-05-31 00:25:00|2796.4|2792.9|2795.2|2793.2|2796.8|2794.2|2795|2792.2|170
1622421000000|2021-05-31 00:30:00|2795.4|2791.9|2796.3|2794.3|2797.7|2794.8|2794.8|2791.8|201
1622421300000|2021-05-31 00:35:00|2796.9|2793.4|2797.5|2794|2797.9|2794.6|2795.7|2792.4|145
1622421600000|2021-05-31 00:40:00|2797.4|2793.9|2797.2|2795.2|2798.5|2795.8|2796.5|2793.5|168
1622421900000|2021-05-31 00:45:00|2796.8|2794.8|2797.3|2795.3|2798|2795.4|2796.6|2794|97
1622422200000|2021-05-31 00:50:00|2798.1|2794.6|2799.9|2796.4|2800.7|2798.7|2796.6|2793.8|261
1622422500000|2021-05-31 00:55:00|2799.7|2796.2|2799.5|2796|2802.5|2799.4|2799.4|2795.9|256
1622422800000|2021-05-31 01:00:00|2799.8|2796.3|2807.9|2805.9|2811.4|2809|2798.7|2795.6|933
1622423100000|2021-05-31 01:05:00|2808.1|2806.1|2807.8|2804.3|2811.2|2808.6|2806.5|2803.3|537
1622423400000|2021-05-31 01:10:00|2807.9|2804.4|2810.3|2808.3|2811.5|2808.9|2807.6|2804.4|542
1622423700000|2021-05-31 01:15:00|2810.4|2808.4|2812.4|2808.9|2815.4|2812.6|2809.8|2807.8|698
1622424000000|2021-05-31 01:20:00|2811.7|2809.7|2810.3|2806.8|2813.3|2810.7|2809.6|2806.2|519
1622424300000|2021-05-31 01:25:00|2810.2|2806.7|2808.1|2804.6|2810.3|2807|2806.6|2803.8|586
1622424600000|2021-05-31 01:30:00|2808|2804.5|2804.2|2800.7|2809.6|2806.4|2803.5|2800|604
1622424900000|2021-05-31 01:35:00|2804.1|2800.6|2804.5|2801|2805.2|2802.2|2802.8|2800|469
1622425200000|2021-05-31 01:40:00|2804.6|2801.1|2802.6|2799.1|2805.8|2802.9|2801.1|2797.6|604
1622425500000|2021-05-31 01:45:00|2802.7|2799.2|2804.3|2802.3|2805.3|2802.6|2796.1|2793.5|664
1622425800000|2021-05-31 01:50:00|2804.2|2802.2|2803.8|2801.8|2805|2802.2|2800.8|2798.2|495
1622426100000|2021-05-31 01:55:00|2803.7|2801.7|2806.9|2803.4|2806.9|2804.4|2802.7|2799.9|458
1622426400000|2021-05-31 02:00:00|2807.2|2803.7|2806.2|2804.2|2808|2805.4|2804.4|2801.6|395
1622426700000|2021-05-31 02:05:00|2806.1|2804.1|2805.6|2803.6|2806.8|2804.2|2803.5|2800.8|414
1622427000000|2021-05-31 02:10:00|2805.7|2803.7|2806.2|2802.7|2806.8|2804.2|2802.6|2799.7|486
1622427300000|2021-05-31 02:15:00|2806.1|2802.6|2807.4|2803.9|2807.7|2804.8|2805.1|2802.3|236
1622427600000|2021-05-31 02:20:00|2807.5|2804|2807.8|2804.3|2808.6|2805.8|2806.1|2803.3|241
1622427900000|2021-05-31 02:25:00|2807.7|2804.2|2808.6|2806.6|2809.5|2806.8|2806.5|2803.5|207
1622428200000|2021-05-31 02:30:00|2809.5|2806|2807.9|2804.4|2810.7|2808|2807|2803.8|557
1622428500000|2021-05-31 02:35:00|2808|2804.5|2806.9|2803.4|2808.6|2805.7|2805.1|2802.5|426
1622428800000|2021-05-31 02:40:00|2807|2803.5|2809.4|2805.9|2809.6|2806.7|2805.3|2802.4|376
1622429100000|2021-05-31 02:45:00|2809.3|2805.8|2813.2|2809.7|2814.3|2810.8|2808.1|2805.3|547
1622429400000|2021-05-31 02:50:00|2812.9|2809.4|2809.1|2805.6|2812.9|2809.8|2808.6|2805.6|457
1622429700000|2021-05-31 02:55:00|2809.2|2805.7|2809.7|2806.2|2810|2807.1|2807.7|2804.2|337
1622430000000|2021-05-31 03:00:00|2809.8|2806.3|2807.8|2804.3|2811.1|2807.6|2807.8|2804.3|341
1622430300000|2021-05-31 03:05:00|2807.7|2804.2|2808.8|2805.3|2809.7|2806.5|2807.4|2803.9|336
1622430600000|2021-05-31 03:10:00|2809.1|2805.6|2810.6|2807.1|2811.6|2808.1|2809.1|2805.6|322
1622430900000|2021-05-31 03:15:00|2810.4|2806.9|2813.4|2809.9|2813.7|2810.2|2810.2|2806.7|266
1622431200000|2021-05-31 03:20:00|2813.2|2809.7|2814.8|2811.3|2815.3|2811.8|2811.4|2808|360
1622431500000|2021-05-31 03:25:00|2814.9|2811.4|2812.7|2809.2|2815.5|2812.8|2811.5|2808.9|365
1622431800000|2021-05-31 03:30:00|2812.6|2809.1|2809.7|2806.2|2812.8|2809.8|2808.4|2805.7|324
1622432100000|2021-05-31 03:35:00|2809.6|2806.1|2808.9|2805.4|2809.6|2806.7|2807.7|2805|213
1622432400000|2021-05-31 03:40:00|2808.1|2806.1|2808.4|2804.9|2809.4|2806.9|2807.3|2804.5|138
1622432700000|2021-05-31 03:45:00|2808.5|2805|2808.4|2804.9|2809.1|2806.3|2807.3|2804.5|124
1622433000000|2021-05-31 03:50:00|2807.3|2805.3|2807.7|2804.2|2808.4|2805.7|2807|2803.6|153
1622433300000|2021-05-31 03:55:00|2807.6|2804.1|2808.7|2805.2|2808.8|2806.1|2806.9|2804|129
1622433600000|2021-05-31 04:00:00|2807.9|2805.9|2806.7|2803.2|2808.8|2806.1|2806.1|2803.2|182
1622433900000|2021-05-31 04:05:00|2806.9|2803.4|2805.7|2803.7|2806.9|2804.6|2805.1|2802.3|162
1622434200000|2021-05-31 04:10:00|2805.8|2803.8|2805.6|2802.1|2807|2804.3|2805.3|2802|110
1622434500000|2021-05-31 04:15:00|2805.5|2802|2806.9|2803.4|2807|2804.4|2804.9|2801.7|107
1622434800000|2021-05-31 04:20:00|2806.8|2803.3|2806.8|2804.8|2807.8|2805.1|2806.2|2803.3|178
1622435100000|2021-05-31 04:25:00|2806.7|2804.7|2805.2|2803.2|2807.9|2805.1|2805.2|2802.5|177
1622435400000|2021-05-31 04:30:00|2805.3|2803.3|2807.6|2804.1|2808.1|2805.5|2805.3|2803|208
1622435700000|2021-05-31 04:35:00|2807.5|2804|2806.8|2803.3|2807.8|2804.6|2806.4|2802.9|109
1622436000000|2021-05-31 04:40:00|2806.7|2803.2|2806.4|2802.9|2807.3|2804.4|2805.7|2802.7|103
1622436300000|2021-05-31 04:45:00|2806.3|2802.8|2806.3|2802.8|2806.7|2803.2|2804.9|2801.4|111
1622436600000|2021-05-31 04:50:00|2806.1|2802.6|2807.7|2804.2|2807.8|2805|2805.9|2802.4|113
1622436900000|2021-05-31 04:55:00|2807.8|2804.3|2805.8|2803.8|2807.9|2804.4|2805.6|2802.9|92
1622437200000|2021-05-31 05:00:00|2805.9|2803.9|2807|2803.5|2807.5|2804.5|2805.8|2803.1|100
1622437500000|2021-05-31 05:05:00|2807.1|2803.6|2806.6|2803.1|2807.6|2804.7|2805.7|2803.1|96
1622437800000|2021-05-31 05:10:00|2806.5|2803|2806.7|2803.2|2806.8|2803.8|2803.7|2800.6|174
1622438100000|2021-05-31 05:15:00|2806.6|2803.1|2808|2804.5|2808.4|2805.4|2805.8|2802.3|138
1622438400000|2021-05-31 05:20:00|2807.9|2804.4|2807.2|2803.7|2808|2805.3|2807|2803.7|130
1622438700000|2021-05-31 05:25:00|2807.4|2803.9|2806.1|2802.6|2807.6|2804.7|2805.8|2802.3|132
1622439000000|2021-05-31 05:30:00|2806.3|2802.8|2802.2|2798.7|2807.5|2804.5|2800.9|2797.5|601
1622439300000|2021-05-31 05:35:00|2802.1|2798.6|2800.9|2797.4|2802.8|2800|2798.9|2796.3|485
1622439600000|2021-05-31 05:40:00|2800.1|2798.1|2800.2|2796.7|2801|2798.3|2797.9|2795.4|440
1622439900000|2021-05-31 05:45:00|2800.3|2796.8|2799.2|2795.7|2801.1|2798.3|2797.2|2794.3|354
1622440200000|2021-05-31 05:50:00|2799.1|2795.6|2798.9|2795.4|2800|2797.5|2796.9|2794.1|448
1622440500000|2021-05-31 05:55:00|2798.4|2796.4|2802.1|2798.6|2802.1|2798.8|2797.8|2795|351
1622440800000|2021-05-31 06:00:00|2802.2|2798.7|2797.4|2795.4|2802.2|2798.9|2796.9|2793.5|469
1622441100000|2021-05-31 06:05:00|2797.5|2795.5|2799.4|2795.9|2801.2|2798.5|2797.4|2794.9|501
1622441400000|2021-05-31 06:10:00|2799.3|2795.8|2801.5|2798|2801.5|2798.7|2798.2|2795.5|289
1622441700000|2021-05-31 06:15:00|2801.6|2798.1|2800.3|2796.8|2802.1|2798.8|2798.9|2795.8|376
1622442000000|2021-05-31 06:20:00|2800.2|2796.7|2799.4|2795.9|2800.7|2797.8|2798.3|2795.6|217
1622442300000|2021-05-31 06:25:00|2799.5|2796|2797.9|2795.9|2799.5|2796.3|2797.7|2794.7|325
1622442600000|2021-05-31 06:30:00|2798|2796|2794.1|2790.6|2799.8|2797.2|2793.3|2790.6|310
1622442900000|2021-05-31 06:35:00|2793.8|2790.3|2792.1|2788.6|2795.8|2792.5|2791.2|2788.3|411
1622443200000|2021-05-31 06:40:00|2790.9|2788.9|2789.3|2787.3|2792|2789.3|2789|2786.1|405
1622443500000|2021-05-31 06:45:00|2789.4|2787.4|2795.6|2792.1|2796.1|2793.3|2789.3|2787.1|367
1622443800000|2021-05-31 06:50:00|2795.8|2792.3|2796|2792.5|2796.7|2793.3|2794.7|2791.5|232
1622444100000|2021-05-31 06:55:00|2796.1|2792.6|2796.6|2794.6|2797.8|2795.2|2795.8|2792.3|296
1622444400000|2021-05-31 07:00:00|2796.7|2794.7|2798.5|2795|2799.8|2796.8|2795.7|2793.1|315
1622444700000|2021-05-31 07:05:00|2798.6|2795.1|2796.4|2792.9|2798.6|2795.7|2794.1|2791.7|290
1622445000000|2021-05-31 07:10:00|2796.3|2792.8|2795.6|2793.6|2797.5|2794.7|2794.7|2791.9|213
1622445300000|2021-05-31 07:15:00|2795.7|2793.7|2797.2|2795.2|2798.3|2795.7|2795.6|2793.1|198
1622445600000|2021-05-31 07:20:00|2797.3|2795.3|2798.3|2796.3|2798.9|2796.4|2796.9|2794.2|248
1622445900000|2021-05-31 07:25:00|2798.2|2796.2|2797.7|2795.7|2799.4|2796.8|2797.7|2795.2|265
1622446200000|2021-05-31 07:30:00|2797.6|2795.6|2799.4|2797.4|2800.3|2798.3|2796.9|2794.9|283
1622446500000|2021-05-31 07:35:00|2799.5|2797.5|2802.2|2800.2|2802.3|2800.3|2799.4|2796.7|257
1622446800000|2021-05-31 07:40:00|2802.1|2800.1|2799.3|2795.8|2802.5|2800.5|2798.6|2795.6|240
1622447100000|2021-05-31 07:45:00|2799.2|2795.7|2797.2|2795.2|2799.9|2797.9|2796.8|2794.8|216
1622447400000|2021-05-31 07:50:00|2797.1|2795.1|2796|2794|2798.1|2795.9|2795.6|2793.2|242
1622447700000|2021-05-31 07:55:00|2796.1|2794.1|2797.8|2794.3|2798.9|2795.9|2794.9|2792.8|213
1622448000000|2021-05-31 08:00:00|2797.7|2794.2|2795.2|2793.2|2798|2795.4|2794.8|2792|302
1622448300000|2021-05-31 08:05:00|2795.1|2793.1|2794.8|2792.8|2795.9|2793.7|2794|2791.6|195
1622448600000|2021-05-31 08:10:00|2795.2|2793.2|2797.5|2794|2797.6|2795.3|2795|2792.6|172
1622448900000|2021-05-31 08:15:00|2797.3|2793.8|2798.8|2796.8|2799.3|2797.3|2796.3|2793.4|223
1622449200000|2021-05-31 08:20:00|2798.7|2796.7|2800.4|2798.4|2801.5|2798.7|2798.7|2796.7|216
1622449500000|2021-05-31 08:25:00|2800.3|2798.3|2801.3|2797.8|2801.4|2798.7|2797.9|2795.9|203
1622449800000|2021-05-31 08:30:00|2801.4|2797.9|2801.3|2799.3|2802.3|2799.9|2800.3|2797.8|342
1622450100000|2021-05-31 08:35:00|2801.4|2799.4|2800.5|2798.5|2802.1|2799.8|2800.1|2797.5|299
1622450400000|2021-05-31 08:40:00|2800.4|2798.4|2799.8|2797.8|2801.6|2798.8|2799.6|2797.6|173
1622450700000|2021-05-31 08:45:00|2799.9|2797.9|2799.5|2796|2802|2799.9|2797.8|2795.3|502
1622451000000|2021-05-31 08:50:00|2799.6|2796.1|2801.2|2799.2|2802.2|2800.2|2798.7|2796.1|444
1622451300000|2021-05-31 08:55:00|2801.3|2799.3|2802.5|2800.5|2803.3|2800.6|2800.4|2798.4|495
1622451600000|2021-05-31 09:00:00|2802.4|2800.4|2802.1|2800.1|2803.6|2800.8|2801.4|2799.4|307
1622451900000|2021-05-31 09:05:00|2802.2|2800.2|2802.8|2800.8|2803.2|2800.8|2800.7|2798.7|319
1622452200000|2021-05-31 09:10:00|2802.7|2800.7|2801.2|2797.7|2802.7|2800.7|2800|2797.6|362
1622452500000|2021-05-31 09:15:00|2800.5|2798.5|2802.1|2800.1|2802.4|2800.4|2799.6|2797.6|306
1622452800000|2021-05-31 09:20:00|2802.2|2800.2|2800.3|2798.3|2802.4|2800.4|2800.2|2798.2|261
1622453100000|2021-05-31 09:25:00|2800.4|2798.4|2799.7|2797.7|2800.8|2798.8|2798.7|2796.7|282
1622453400000|2021-05-31 09:30:00|2799.8|2797.8|2797.2|2795.2|2800|2798|2797.2|2794.9|231
1622453700000|2021-05-31 09:35:00|2797.3|2795.3|2796.3|2794.3|2798.6|2796.6|2796.2|2794.2|148
1622454000000|2021-05-31 09:40:00|2796.1|2794.1|2795.6|2793.6|2796.4|2794.4|2793.7|2791.7|309
1622454300000|2021-05-31 09:45:00|2795.7|2793.7|2797.2|2795.2|2798|2795.4|2795.2|2792.5|186
1622454600000|2021-05-31 09:50:00|2797.3|2795.3|2792.9|2790.9|2798.3|2795.7|2792.8|2790.7|269
1622454900000|2021-05-31 09:55:00|2792.8|2790.8|2795.2|2793.2|2795.7|2793.7|2792.6|2790.6|282
1622455200000|2021-05-31 10:00:00|2795|2793|2792.6|2790.6|2795.1|2793|2792.6|2790.6|291
1622455500000|2021-05-31 10:05:00|2792.7|2790.7|2792.7|2790.7|2795.4|2792.6|2792.1|2789.2|236
1622455800000|2021-05-31 10:10:00|2793.7|2790.2|2794.1|2790.6|2794.7|2791.9|2792.6|2789.9|150
1622456100000|2021-05-31 10:15:00|2794|2790.5|2793.4|2791.4|2794.5|2791.5|2792|2789.3|170
1622456400000|2021-05-31 10:20:00|2793.6|2791.6|2795.2|2793.2|2795.8|2793.2|2793.5|2791.3|184
1622456700000|2021-05-31 10:25:00|2795.1|2793.1|2793.2|2791.2|2795.2|2793.2|2792.6|2790.3|206
1622457000000|2021-05-31 10:30:00|2793.1|2791.1|2791.2|2789.2|2793.5|2791.5|2790.9|2788.9|211
1622457300000|2021-05-31 10:35:00|2791.1|2789.1|2792.4|2790.4|2793.4|2790.6|2791|2788.3|208
1622457600000|2021-05-31 10:40:00|2792.7|2790.7|2793.8|2791.8|2794.5|2792|2791.9|2789.9|150
1622457900000|2021-05-31 10:45:00|2793.6|2791.6|2794.8|2792.8|2795.7|2793.7|2793.6|2791.6|170
1622458200000|2021-05-31 10:50:00|2794.6|2792.6|2796.2|2792.7|2796.8|2794.1|2794.5|2792.5|132
1622458500000|2021-05-31 10:55:00|2796.3|2792.8|2796|2794|2796.6|2794.1|2794.6|2791.9|159
1622458800000|2021-05-31 11:00:00|2796.1|2794.1|2794.6|2792.6|2797.7|2795.2|2794.5|2792.5|121
1622459100000|2021-05-31 11:05:00|2794.7|2792.7|2792.5|2790.5|2795.1|2793.1|2792.1|2790.1|164
1622459400000|2021-05-31 11:10:00|2792.6|2790.6|2794.2|2792.2|2795.4|2793.1|2792.5|2790.5|188
1622459700000|2021-05-31 11:15:00|2794|2792|2793.2|2791.2|2795.1|2792.4|2792.7|2790.5|257
1622460000000|2021-05-31 11:20:00|2793.3|2791.3|2794.3|2792.3|2795.1|2792.4|2792.7|2790.7|166
1622460300000|2021-05-31 11:25:00|2794.2|2792.2|2798.2|2796.2|2799.7|2797.2|2793.8|2791.8|297
1622460600000|2021-05-31 11:30:00|2798.3|2796.3|2798.1|2796.1|2798.7|2796.7|2797.1|2795.1|177
1622460900000|2021-05-31 11:35:00|2798.3|2796.3|2797.8|2795.8|2798.3|2796.3|2795.7|2793.7|127
1622461200000|2021-05-31 11:40:00|2797.7|2795.7|2796.8|2794.8|2797.8|2795.8|2796.3|2794.3|86
1622461500000|2021-05-31 11:45:00|2796.7|2794.7|2798.2|2796.2|2799|2797|2795.6|2793.6|133
1622461800000|2021-05-31 11:50:00|2798.3|2796.3|2799.8|2797.8|2799.9|2797.9|2797.6|2795.6|149
1622462100000|2021-05-31 11:55:00|2800.2|2798.2|2801.6|2799.6|2802.2|2800.2|2799.8|2797.8|243
1622462400000|2021-05-31 12:00:00|2801.4|2799.4|2799.6|2797.6|2803.8|2800.5|2798|2795.7|375
1622462700000|2021-05-31 12:05:00|2799.7|2797.7|2802.4|2798.9|2802.4|2799.9|2799.4|2797.4|157
1622463000000|2021-05-31 12:10:00|2802.5|2799|2801.6|2799.6|2802.5|2800.3|2799.9|2797.3|258
1622463300000|2021-05-31 12:15:00|2801.5|2799.5|2801.4|2799.4|2802.1|2799.6|2800.2|2798.2|223
1622463600000|2021-05-31 12:20:00|2801.1|2799.1|2799.5|2797.5|2801.2|2799.2|2799.5|2797.5|186
1622463900000|2021-05-31 12:25:00|2799.6|2797.6|2800.6|2798.6|2800.6|2798.6|2799.6|2797.6|166
1622464200000|2021-05-31 12:30:00|2800.7|2798.7|2802.3|2800.3|2802.7|2800.7|2800.6|2798.6|231
1622464500000|2021-05-31 12:35:00|2802.5|2800.5|2801.4|2797.9|2802.8|2800.8|2800|2797.2|236
1622464800000|2021-05-31 12:40:00|2801.5|2798|2800.1|2796.6|2801.8|2798.7|2799.8|2796.3|181
1622465100000|2021-05-31 12:45:00|2800.2|2796.7|2799.1|2795.6|2800.3|2796.8|2798.1|2795.3|157
1622465400000|2021-05-31 12:50:00|2799.2|2795.7|2797.3|2795.3|2799.2|2795.8|2797.2|2794.3|174
1622465700000|2021-05-31 12:55:00|2797.2|2795.2|2799|2795.5|2799.4|2796.4|2796.7|2793.5|268
1622466000000|2021-05-31 13:00:00|2798.9|2795.4|2796.2|2792.7|2800.8|2797.7|2794.7|2791.3|865
1622466300000|2021-05-31 13:05:00|2796.3|2792.8|2793.2|2789.7|2799.3|2795.8|2792.4|2789.7|558
1622466600000|2021-05-31 13:10:00|2793.1|2789.6|2795.6|2793.6|2797.6|2794.3|2792.3|2789.5|642
1622466900000|2021-05-31 13:15:00|2795.5|2793.5|2798.4|2794.9|2801.3|2798.1|2793.8|2791|653
1622467200000|2021-05-31 13:20:00|2798.5|2795|2796.1|2794.1|2799.1|2796.1|2795.3|2792.6|463
1622467500000|2021-05-31 13:25:00|2796|2794|2798.6|2795.1|2799|2795.6|2795.3|2792.5|411
1622467800000|2021-05-31 13:30:00|2797.9|2795.9|2799.1|2795.6|2799.1|2796.2|2795.7|2793.4|429
1622468100000|2021-05-31 13:35:00|2799|2795.5|2797.9|2794.4|2799.1|2796|2796.7|2793.4|324
1622468400000|2021-05-31 13:40:00|2797.8|2794.3|2795.6|2792.1|2797.8|2794.9|2794.7|2791.9|356
1622468700000|2021-05-31 13:45:00|2795.4|2791.9|2794.5|2792.5|2796.4|2793.5|2793.9|2791.1|328
1622469000000|2021-05-31 13:50:00|2794.4|2792.4|2797.7|2794.2|2798.8|2795.6|2794.2|2791.2|462
1622469300000|2021-05-31 13:55:00|2796.9|2794.9|2800|2796.5|2800.2|2797.2|2796.9|2793.7|380
1622469600000|2021-05-31 14:00:00|2800.1|2796.6|2802.5|2799|2803|2799.6|2797.5|2794.6|390
1622469900000|2021-05-31 14:05:00|2802.4|2798.9|2799.9|2797.9|2804.8|2801.6|2799.8|2797|413
1622470200000|2021-05-31 14:10:00|2800.2|2796.7|2799.6|2796.1|2801.4|2798.4|2798.7|2795.7|247
1622470500000|2021-05-31 14:15:00|2799.7|2796.2|2798.4|2794.9|2800.9|2798.5|2797.2|2794.3|285
1622470800000|2021-05-31 14:20:00|2797.7|2795.7|2795|2793|2798.5|2796|2794.5|2791.8|379
1622471100000|2021-05-31 14:25:00|2795.1|2793.1|2795.9|2793.9|2797.3|2794.6|2794.5|2791.7|251
1622471400000|2021-05-31 14:30:00|2796|2794|2796.6|2794.6|2797.5|2794.7|2795|2792.3|295
1622471700000|2021-05-31 14:35:00|2796.7|2794.7|2796.6|2794.6|2798|2795.9|2796.6|2794|177
1622472000000|2021-05-31 14:40:00|2796.3|2794.3|2795.3|2793.3|2797.6|2795.1|2795.3|2793.3|292
1622472300000|2021-05-31 14:45:00|2795.9|2792.4|2794.8|2792.8|2796.2|2793.7|2793.8|2791.7|313
1622472600000|2021-05-31 14:50:00|2794.7|2792.7|2793.5|2791.5|2796.6|2793.9|2793.4|2790.7|400
1622472900000|2021-05-31 14:55:00|2793.4|2791.4|2795.6|2792.1|2796.1|2793.7|2792.5|2789.9|617
1622473200000|2021-05-31 15:00:00|2795.7|2792.2|2797.2|2793.7|2799.7|2797|2794.4|2792|521
1622473500000|2021-05-31 15:05:00|2797.3|2793.8|2797.9|2795.9|2799.7|2796.9|2796|2793.6|325
1622473800000|2021-05-31 15:10:00|2798|2796|2799.4|2797.4|2800.2|2797.7|2797|2794.8|260
1622474100000|2021-05-31 15:15:00|2799.5|2797.5|2796.5|2794.5|2799.6|2797.5|2796.5|2793.7|250
1622474400000|2021-05-31 15:20:00|2796.6|2794.6|2799.2|2795.7|2799.7|2796.2|2796.5|2793.6|216
1622474700000|2021-05-31 15:25:00|2799.1|2795.6|2797.6|2794.1|2799.2|2796|2797.3|2793.8|188
1622475000000|2021-05-31 15:30:00|2797.7|2794.2|2798.8|2795.3|2798.9|2795.5|2797.5|2794|144
1622475300000|2021-05-31 15:35:00|2798.7|2795.2|2799.9|2796.4|2800.9|2797.4|2798.7|2795.2|161
1622475600000|2021-05-31 15:40:00|2800|2796.5|2798.7|2795.2|2800|2796.5|2797.9|2795|107
1622475900000|2021-05-31 15:45:00|2798.6|2795.1|2797.7|2794.2|2799.4|2796.1|2797.5|2794|280
1622476200000|2021-05-31 15:50:00|2797.8|2794.3|2797.5|2794|2797.9|2794.6|2796|2793.1|165
1622476500000|2021-05-31 15:55:00|2797.6|2794.1|2798.6|2795.1|2798.7|2795.6|2797.4|2794|193
1622476800000|2021-05-31 16:00:00|2798.7|2795.2|2800.3|2796.8|2800.7|2797.2|2798.4|2794.9|217
1622477100000|2021-05-31 16:05:00|2800.4|2796.9|2800.7|2797.2|2800.9|2797.4|2800.2|2796.7|110
1622477400000|2021-05-31 16:10:00|2800.9|2797.4|2801|2797.5|2802|2798.5|2800.7|2797.2|117
1622477700000|2021-05-31 16:15:00|2801.2|2797.7|2800.5|2797|2801.2|2798|2799.5|2796.7|122
1622478000000|2021-05-31 16:20:00|2800.4|2796.9|2800.2|2796.7|2800.8|2797.7|2799.5|2796.2|119
1622478300000|2021-05-31 16:25:00|2800.1|2796.6|2799.3|2795.8|2800.5|2797|2798|2794.7|173
1622478600000|2021-05-31 16:30:00|2799.4|2795.9|2799.9|2796.4|2800.2|2796.7|2797.9|2795.1|147
1622478900000|2021-05-31 16:35:00|2799.7|2796.2|2800.4|2796.9|2800.4|2796.9|2799.1|2795.6|160
1622479200000|2021-05-31 16:40:00|2800.1|2796.6|2805.2|2801.7|2806|2802.5|2799.9|2796.4|322
1622479500000|2021-05-31 16:45:00|2805.3|2801.8|2805.3|2801.8|2805.9|2802.4|2803.2|2799.7|173
1622479800000|2021-05-31 16:50:00|2805.4|2801.9|2805.8|2802.3|2806.5|2803|2804.1|2800.6|295
1622480100000|2021-05-31 16:55:00|2805.9|2802.4|2806.4|2802.9|2806.7|2803.2|2803.7|2801|288
1622498400000|2021-05-31 22:00:00|2811|2799.1|2809.5|2806|2813.6|2807.2|2805.7|2797.6|326
1622498700000|2021-05-31 22:05:00|2809.2|2805.7|2808.2|2804.7|2811.5|2807.2|2807.8|2804.3|211
1622499000000|2021-05-31 22:10:00|2807.8|2804.3|2806.8|2803.3|2808.8|2804.8|2806.6|2803.1|133
1622499300000|2021-05-31 22:15:00|2806.9|2803.4|2804.8|2801.3|2806.9|2803.4|2804.3|2800.8|158
1622499600000|2021-05-31 22:20:00|2804.7|2801.2|2807.5|2804|2808.1|2804.6|2804.7|2801.2|132
1622499900000|2021-05-31 22:25:00|2807.4|2803.9|2806.9|2803.4|2808|2804.5|2806.2|2802.7|132
1622500200000|2021-05-31 22:30:00|2807|2803.5|2806.1|2802.6|2810.2|2806.7|2806|2802.5|175
1622500500000|2021-05-31 22:35:00|2805.9|2802.4|2805|2801.5|2806.1|2802.6|2804.6|2801.1|96
1622500800000|2021-05-31 22:40:00|2804.9|2801.4|2806|2802.5|2806.5|2803|2804.4|2800.9|111
1622501100000|2021-05-31 22:45:00|2805.7|2803.7|2806.4|2802.9|2806.9|2803.7|2805.6|2802.1|137
1622501400000|2021-05-31 22:50:00|2806.5|2803|2808.4|2804.9|2808.7|2805.7|2806.5|2803|178
1622501700000|2021-05-31 22:55:00|2808.3|2804.8|2809.2|2805.7|2811|2807.8|2808.3|2804.8|111
1622502000000|2021-05-31 23:00:00|2809.1|2805.6|2808.2|2804.7|2809.2|2805.7|2807.1|2803.6|106
1622502300000|2021-05-31 23:05:00|2808.1|2804.6|2807.6|2804.1|2808.3|2804.8|2807.4|2803.9|92
1622502600000|2021-05-31 23:10:00|2807.5|2804|2808.1|2804.6|2808.3|2804.8|2807.2|2803.7|90
1622502900000|2021-05-31 23:15:00|2807.9|2804.4|2808.1|2804.6|2808.5|2805|2807.4|2803.9|101
1622503200000|2021-05-31 23:20:00|2808.2|2804.7|2809.2|2805.7|2809.5|2806|2807.8|2804.3|134
1622503500000|2021-05-31 23:25:00|2809.1|2805.6|2807.8|2804.3|2809.3|2805.8|2807.6|2804.1|137
1622503800000|2021-05-31 23:30:00|2807.9|2804.4|2807.8|2804.3|2808.5|2805|2807.5|2804|87
1622504100000|2021-05-31 23:35:00|2807.9|2804.4|2809.4|2805.9|2809.5|2806|2807.9|2804.4|104
1622504400000|2021-05-31 23:40:00|2809.5|2806|2810.4|2806.9|2810.7|2807.2|2809.5|2806|88
1622504700000|2021-05-31 23:45:00|2810.3|2806.8|2809.9|2806.4|2810.5|2807.6|2808.9|2805.4|135
1622505000000|2021-05-31 23:50:00|2810|2806.5|2810|2806.5|2810.8|2807.3|2809.3|2806|153
1622505300000|2021-05-31 23:55:00|2809.9|2806.4|2810.1|2806.6|2810.6|2807.7|2808.6|2805.8|158
1622505600000|2021-06-01 00:00:00|2810.2|2806.7|2807.8|2804.3|2811|2808.1|2807|2804.2|255
1622505900000|2021-06-01 00:05:00|2807.7|2804.2|2806.7|2803.2|2807.8|2804.6|2804.3|2801.4|232
1622506200000|2021-06-01 00:10:00|2806.8|2803.3|2805|2801.5|2806.9|2804.1|2804.1|2800.9|277
1622506500000|2021-06-01 00:15:00|2804.9|2801.4|2808.1|2804.6|2808.1|2805.2|2804.1|2801.3|225
1622506800000|2021-06-01 00:20:00|2808.3|2804.8|2807|2805|2809.1|2805.9|2806.6|2803.7|225
1622507100000|2021-06-01 00:25:00|2806.9|2804.9|2808.7|2805.2|2809.2|2806.3|2806.8|2803.9|175
1622507400000|2021-06-01 00:30:00|2808.8|2805.3|2810|2806.5|2810.2|2807.2|2807.5|2804.2|255
1622507700000|2021-06-01 00:35:00|2809.9|2806.4|2809.2|2805.7|2810.4|2807.6|2808.1|2805.4|168
1622508000000|2021-06-01 00:40:00|2809.1|2805.6|2808|2804.5|2809.1|2806.2|2805.9|2803.1|235
1622508300000|2021-06-01 00:45:00|2807.2|2805.2|2808.2|2804.7|2808.5|2805.6|2805.7|2803.2|185
1622508600000|2021-06-01 00:50:00|2808|2804.5|2808.9|2805.4|2809.8|2807.1|2806.9|2804.2|229
1622508900000|2021-06-01 00:55:00|2809|2805.5|2808.1|2804.6|2810|2807.2|2806.7|2803.9|297
1622509200000|2021-06-01 01:00:00|2807.9|2804.4|2804.1|2800.6|2815.4|2811.9|2801.7|2798.2|1135
1622509500000|2021-06-01 01:05:00|2804.2|2800.7|2805.9|2802.4|2808.3|2805.1|2802.8|2799.3|584
1622509800000|2021-06-01 01:10:00|2805.8|2802.3|2809.4|2805.9|2811|2808.3|2805.6|2802.2|587
1622510100000|2021-06-01 01:15:00|2809.6|2806.1|2812.7|2809.2|2814.8|2812.2|2808.9|2806.1|781
1622510400000|2021-06-01 01:20:00|2812.8|2809.3|2819|2815.5|2820.7|2818|2811.8|2808.9|825
1622510700000|2021-06-01 01:25:00|2818.7|2815.2|2818.3|2814.8|2819.9|2817.1|2816.5|2813.1|678
1622511000000|2021-06-01 01:30:00|2818.1|2814.6|2819.7|2816.2|2821.7|2818.7|2817.5|2814.5|651
1622511300000|2021-06-01 01:35:00|2819.8|2816.3|2823.3|2819.8|2824.1|2821.1|2819.3|2816.2|503
1622511600000|2021-06-01 01:40:00|2823.4|2819.9|2822.5|2820.5|2824.7|2821.9|2821.5|2818.8|512
1622511900000|2021-06-01 01:45:00|2822.7|2820.7|2826.6|2824.6|2827.9|2825|2822.6|2819.7|453
1622512200000|2021-06-01 01:50:00|2826.8|2824.8|2824.4|2820.9|2828.2|2826.1|2821.4|2819.4|660
1622512500000|2021-06-01 01:55:00|2823.4|2821.4|2822.9|2820.9|2825.3|2822.6|2822.3|2819.9|662
1622512800000|2021-06-01 02:00:00|2823|2821|2824.7|2822.7|2826.9|2824.1|2823|2821|634
1622513100000|2021-06-01 02:05:00|2824.8|2822.8|2825.7|2822.2|2828.2|2824.9|2824.6|2822.2|470
1622513400000|2021-06-01 02:10:00|2825.8|2822.3|2826.1|2824.1|2830.6|2828|2825|2822.2|448
1622513700000|2021-06-01 02:15:00|2826.2|2824.2|2825.4|2821.9|2826.8|2824.3|2824.3|2821.5|231
1622514000000|2021-06-01 02:20:00|2825.5|2822|2824.8|2821.3|2826.7|2823.9|2823.5|2820.7|307
1622514300000|2021-06-01 02:25:00|2824.9|2821.4|2823.1|2819.6|2824.9|2822|2822.3|2819.6|232
1622514600000|2021-06-01 02:30:00|2823.3|2819.8|2822.3|2820.3|2824.8|2822.2|2822.2|2819.5|438
1622514900000|2021-06-01 02:35:00|2822.4|2820.4|2820.3|2816.8|2823.6|2820.7|2819.3|2816.5|538
1622515200000|2021-06-01 02:40:00|2820.4|2816.9|2821.9|2818.4|2822.8|2819.9|2819.6|2816.7|231
1622515500000|2021-06-01 02:45:00|2821.8|2818.3|2825.3|2823.3|2826.8|2824.2|2820.8|2818|479
1622515800000|2021-06-01 02:50:00|2825.4|2823.4|2824.4|2822.4|2826.3|2823.6|2823.7|2821|434
1622516100000|2021-06-01 02:55:00|2824.3|2822.3|2822.5|2820.5|2825.4|2822.6|2821.8|2819.1|312
1622516400000|2021-06-01 03:00:00|2822.6|2820.6|2824.6|2821.1|2826.6|2823.1|2822.5|2820.5|330
1622516700000|2021-06-01 03:05:00|2824.4|2820.9|2827.9|2825.9|2828.4|2826|2822.7|2819.9|435
1622517000000|2021-06-01 03:10:00|2828.7|2825.2|2831|2827.5|2831.5|2828.1|2827.1|2824.1|507
1622517300000|2021-06-01 03:15:00|2831.1|2827.6|2832.6|2829.1|2834.1|2831.4|2831.1|2827.6|608
1622517600000|2021-06-01 03:20:00|2832.5|2829|2830.7|2827.2|2835.9|2832.8|2830.2|2827|541
1622517900000|2021-06-01 03:25:00|2830.6|2827.1|2830.7|2827.2|2831.2|2828.6|2827.8|2824.9|415
1622518200000|2021-06-01 03:30:00|2830.8|2827.3|2828|2824.5|2831.4|2827.9|2826.9|2824.2|240
1622518500000|2021-06-01 03:35:00|2828.1|2824.6|2828.2|2824.7|2828.7|2826|2826.9|2824.2|170
1622518800000|2021-06-01 03:40:00|2827.2|2825.2|2827.4|2823.9|2828.2|2825.5|2826.6|2823.8|215
1622519100000|2021-06-01 03:45:00|2827.3|2823.8|2826.5|2824.5|2827.5|2824.7|2825|2822.2|196
1622519400000|2021-06-01 03:50:00|2826.3|2824.3|2825.8|2822.3|2827.2|2824.7|2825.1|2822.2|179
1622519700000|2021-06-01 03:55:00|2825.7|2822.2|2825.3|2821.8|2826.6|2823.7|2824.3|2821.6|169
1622520000000|2021-06-01 04:00:00|2825.4|2821.9|2825.4|2821.9|2826.2|2823.6|2824|2821.2|234
1622520300000|2021-06-01 04:05:00|2824.8|2822.8|2825.2|2821.7|2826.1|2823.4|2823.7|2820.9|232
1622520600000|2021-06-01 04:10:00|2825.3|2821.8|2825.8|2822.3|2826|2823.3|2824.3|2821.5|135
1622520900000|2021-06-01 04:15:00|2825.7|2822.2|2824.4|2820.9|2825.8|2823.3|2822.3|2819.5|219
1622521200000|2021-06-01 04:20:00|2824.5|2821|2824.6|2822.6|2825.4|2822.6|2823.7|2820.6|154
1622521500000|2021-06-01 04:25:00|2824.5|2822.5|2824.5|2821|2825.8|2823.1|2823.8|2820.8|136
1622521800000|2021-06-01 04:30:00|2824.6|2821.1|2823.1|2821.1|2825.6|2823|2821.7|2819.3|401
1622522100000|2021-06-01 04:35:00|2823.2|2821.2|2821.9|2819.9|2824.4|2821.7|2821|2818.5|288
1622522400000|2021-06-01 04:40:00|2822.3|2818.8|2823.2|2819.7|2824.4|2821.7|2820.1|2817.6|216
1622522700000|2021-06-01 04:45:00|2823.3|2819.8|2822.8|2819.3|2823.3|2820.7|2821.1|2818.3|199
1622523000000|2021-06-01 04:50:00|2822.9|2819.4|2822.1|2818.6|2823.4|2820.7|2821.3|2818.6|148
1622523300000|2021-06-01 04:55:00|2822.2|2818.7|2821.6|2818.1|2822.7|2820|2820.9|2818.1|162
1622523600000|2021-06-01 05:00:00|2821.7|2818.2|2821.7|2818.2|2822.2|2819.4|2820.2|2817.4|145
1622523900000|2021-06-01 05:05:00|2821.3|2819.3|2822.7|2819.2|2823.4|2820.7|2821.1|2818.3|169
1622524200000|2021-06-01 05:10:00|2822.8|2819.3|2823.9|2820.4|2824.7|2822.1|2821.9|2819.1|176
1622524500000|2021-06-01 05:15:00|2823.7|2820.2|2825.7|2822.2|2825.8|2823|2822.7|2819.8|162
1622524800000|2021-06-01 05:20:00|2825.8|2822.3|2824.8|2822.8|2827|2824.3|2824.8|2822.1|178
1622525100000|2021-06-01 05:25:00|2824.7|2822.7|2824.3|2820.8|2826.1|2823.3|2822.8|2819.8|262
1622525400000|2021-06-01 05:30:00|2824.4|2820.9|2823.5|2820|2829.4|2826.2|2820.9|2817.9|625
1622525700000|2021-06-01 05:35:00|2823.4|2819.9|2823.3|2819.8|2824.1|2821.3|2820.4|2816.9|472
1622526000000|2021-06-01 05:40:00|2823.2|2819.7|2825.2|2823.2|2826.6|2823.3|2823.1|2819.6|360
1622526300000|2021-06-01 05:45:00|2825.3|2823.3|2829.1|2827.1|2829.8|2827.1|2825.3|2822.8|384
1622526600000|2021-06-01 05:50:00|2829.8|2826.3|2830.1|2826.6|2830.3|2827.8|2827.4|2824.6|275
1622526900000|2021-06-01 05:55:00|2830.2|2826.7|2830.1|2826.6|2831.8|2829|2828.9|2826.1|389
1622527200000|2021-06-01 06:00:00|2829.9|2826.4|2831.4|2829.4|2833.2|2830.5|2829.3|2826.1|448
1622527500000|2021-06-01 06:05:00|2831.3|2829.3|2828.7|2826.7|2832.6|2830.4|2828.6|2826.1|443
1622527800000|2021-06-01 06:10:00|2828.9|2826.9|2826.7|2823.2|2830.4|2827.8|2825.5|2822|539
1622528100000|2021-06-01 06:15:00|2826.8|2823.3|2831.7|2829.7|2833.2|2830.6|2825.9|2822.8|595
1622528400000|2021-06-01 06:20:00|2832.4|2828.9|2832.3|2830.3|2834.4|2831.6|2831.2|2828.6|589
1622528700000|2021-06-01 06:25:00|2832.4|2830.4|2833|2831|2835.4|2832.8|2830.7|2827.7|640
1622529000000|2021-06-01 06:30:00|2833.3|2831.3|2836.6|2834.6|2838.5|2835.4|2833.1|2831.1|568
1622529300000|2021-06-01 06:35:00|2836.8|2834.8|2835.6|2833.6|2840.4|2837.4|2834.1|2831.4|681
1622529600000|2021-06-01 06:40:00|2835.7|2833.7|2837.7|2835.7|2838|2835.7|2834.3|2831.3|541
1622529900000|2021-06-01 06:45:00|2837.6|2835.6|2834.5|2832.5|2839.6|2836.9|2834.4|2832.2|546
1622530200000|2021-06-01 06:50:00|2834.4|2832.4|2835.4|2833.4|2836.8|2834.1|2833.8|2831.1|509
1622530500000|2021-06-01 06:55:00|2835.5|2833.5|2835|2833|2836.2|2833.7|2833.1|2830.5|532
1622530800000|2021-06-01 07:00:00|2834.9|2832.9|2834.6|2832.6|2837.6|2834.9|2834.3|2831.5|588
1622531100000|2021-06-01 07:05:00|2834.5|2832.5|2833.7|2831.7|2835.3|2832.7|2830.7|2828.2|547
1622531400000|2021-06-01 07:10:00|2833.6|2831.6|2832.7|2829.2|2835|2832.2|2830.9|2828.2|543
1622531700000|2021-06-01 07:15:00|2831.9|2829.9|2832|2830|2833.6|2831.2|2831.3|2829.1|383
1622532000000|2021-06-01 07:20:00|2831.9|2829.9|2832.9|2830.9|2833.7|2830.9|2831.3|2829|361
1622532300000|2021-06-01 07:25:00|2833.5|2830|2836.5|2834.5|2836.5|2834.5|2831.4|2829.4|362
1622532600000|2021-06-01 07:30:00|2836.4|2834.4|2835.9|2833.9|2837.8|2835.3|2834.2|2832.2|384
1622532900000|2021-06-01 07:35:00|2836|2834|2838.3|2834.8|2839.3|2836.6|2834.2|2831.8|394
1622533200000|2021-06-01 07:40:00|2838.2|2834.7|2835.5|2833.5|2838.4|2835.8|2835.2|2832.7|339
1622533500000|2021-06-01 07:45:00|2835.8|2833.8|2836.8|2834.8|2837.7|2835.6|2835.2|2832.9|430
1622533800000|2021-06-01 07:50:00|2837.7|2834.2|2832.8|2830.8|2840.1|2838|2832.4|2830.1|461
1622534100000|2021-06-01 07:55:00|2833.7|2830.2|2835.6|2832.1|2836|2834|2831.5|2829.5|500
1622534400000|2021-06-01 08:00:00|2835.8|2832.3|2836|2832.5|2836.3|2833.4|2831.1|2828.8|542
1622534700000|2021-06-01 08:05:00|2835.9|2832.4|2834.5|2831|2836.9|2834.1|2833.3|2830.6|443
1622535000000|2021-06-01 08:10:00|2833.7|2831.7|2828.3|2826.3|2835|2832.2|2827.6|2825.2|651
1622535300000|2021-06-01 08:15:00|2828.9|2825.4|2827.2|2825.2|2832|2829.2|2827.2|2824.8|566
1622535600000|2021-06-01 08:20:00|2827.3|2825.3|2827.7|2824.2|2830.4|2827.8|2824.6|2822|661
1622535900000|2021-06-01 08:25:00|2827|2825|2824.4|2820.9|2827.2|2825|2822.3|2819.6|636
1622536200000|2021-06-01 08:30:00|2824.5|2821|2821.1|2817.6|2825.1|2822.4|2816.2|2813.5|732
1622536500000|2021-06-01 08:35:00|2821.2|2817.7|2819.6|2816.1|2821.4|2817.9|2816.4|2813.7|665
1622536800000|2021-06-01 08:40:00|2819.4|2815.9|2821.5|2818|2822.2|2819.1|2817|2814.2|462
1622537100000|2021-06-01 08:45:00|2821.6|2818.1|2822.8|2819.3|2823|2819.5|2819.8|2817.1|404
1622537400000|2021-06-01 08:50:00|2822.7|2819.2|2826.7|2823.2|2827.2|2824.1|2821.6|2818.9|433
1622537700000|2021-06-01 08:55:00|2825.7|2823.7|2832.3|2830.3|2833.4|2830.5|2825.6|2822.9|560
1622538000000|2021-06-01 09:00:00|2831.7|2829.7|2829.9|2827.9|2833.8|2830.3|2828.9|2826.6|490
1622538300000|2021-06-01 09:05:00|2830.8|2827.3|2831.9|2828.4|2832.5|2830|2829.7|2826.9|491
1622538600000|2021-06-01 09:10:00|2831.8|2828.3|2831.1|2829.1|2832.8|2830|2830.3|2827.7|406
1622538900000|2021-06-01 09:15:00|2832|2828.5|2834.3|2832.3|2835.8|2833.3|2831.2|2828.2|465
1622539200000|2021-06-01 09:20:00|2834.2|2832.2|2830.9|2828.9|2835.5|2832.4|2830.3|2827.9|382
1622539500000|2021-06-01 09:25:00|2830.8|2828.8|2831.2|2829.2|2832.5|2829.9|2830.3|2827.8|300
1622539800000|2021-06-01 09:30:00|2831.7|2828.2|2827.4|2823.9|2832.1|2829.4|2826.8|2823.9|543
1622540100000|2021-06-01 09:35:00|2827.3|2823.8|2826.6|2823.1|2828.3|2825|2825.2|2822.3|369
1622540400000|2021-06-01 09:40:00|2826.5|2823|2824.3|2822.3|2827.3|2824.4|2823.4|2820.8|407
1622540700000|2021-06-01 09:45:00|2825|2821.5|2825.2|2821.7|2826.3|2823.9|2824.1|2821|438
1622541000000|2021-06-01 09:50:00|2825|2821.5|2823.5|2821.5|2825.4|2822.5|2822.1|2819.6|458
1622541300000|2021-06-01 09:55:00|2823.4|2821.4|2818.7|2816.7|2823.8|2821.4|2818.2|2815.6|462
1622541600000|2021-06-01 10:00:00|2818.8|2816.8|2819.3|2817.3|2820|2817.5|2816.4|2814.4|558
1622541900000|2021-06-01 10:05:00|2819.2|2817.2|2822|2818.5|2823.5|2820.8|2819.2|2817.1|460
1622542200000|2021-06-01 10:10:00|2822.1|2818.6|2821|2819|2823.7|2820.9|2820.9|2818.5|356
1622542500000|2021-06-01 10:15:00|2821.1|2819.1|2821.9|2819.9|2823|2820.2|2820.9|2818.5|270
1622542800000|2021-06-01 10:20:00|2822|2820|2822.1|2820.1|2823.7|2821.6|2821.9|2819.1|343
1622543100000|2021-06-01 10:25:00|2822|2820|2819|2817|2822.9|2820.2|2819|2817|475
1622543400000|2021-06-01 10:30:00|2819.1|2817.1|2818.8|2816.8|2819.4|2817.1|2816.6|2814.6|405
1622543700000|2021-06-01 10:35:00|2818.7|2816.7|2818.8|2816.8|2819.4|2816.9|2817.3|2814.8|356
1622544000000|2021-06-01 10:40:00|2818.7|2816.7|2817.3|2815.3|2819.4|2816.9|2816.8|2814.8|301
1622544300000|2021-06-01 10:45:00|2817.5|2815.5|2819.1|2817.1|2819.6|2817.2|2817.1|2815.1|299
1622544600000|2021-06-01 10:50:00|2819.2|2817.2|2824.3|2822.3|2824.5|2822.3|2818.8|2816.8|412
1622544900000|2021-06-01 10:55:00|2825.3|2821.8|2822.3|2820.3|2826.9|2824|2821.6|2819.6|347
1622545200000|2021-06-01 11:00:00|2822.4|2820.4|2822.2|2818.7|2824.4|2822|2820.6|2818.1|481
1622545500000|2021-06-01 11:05:00|2822.4|2818.9|2821.7|2819.7|2822.7|2820|2820.3|2817.7|433
1622545800000|2021-06-01 11:10:00|2821.8|2819.8|2822.9|2820.9|2823.8|2821.2|2820.1|2817.5|367
1622546100000|2021-06-01 11:15:00|2822.8|2820.8|2824|2822|2826.2|2823.3|2822.6|2820.4|324
1622546400000|2021-06-01 11:20:00|2824.2|2822.2|2827.1|2825.1|2829.2|2826.5|2823.9|2821.5|497
1622546700000|2021-06-01 11:25:00|2827.3|2825.3|2826.8|2823.3|2828.8|2826.1|2825.8|2823.3|342
1622547000000|2021-06-01 11:30:00|2827|2823.5|2825.5|2822|2827.4|2824.7|2823.1|2821.1|373
1622547300000|2021-06-01 11:35:00|2825.6|2822.1|2828.7|2825.2|2828.8|2826|2824.5|2822.1|467
1622547600000|2021-06-01 11:40:00|2828.8|2825.3|2827.6|2825.6|2830.2|2827.6|2827.2|2824.6|426
1622547900000|2021-06-01 11:45:00|2827.8|2825.8|2825.8|2823.8|2829|2827|2824.8|2822.8|523
1622548200000|2021-06-01 11:50:00|2825.7|2823.7|2826.7|2824.7|2827.9|2825.6|2825.3|2822.7|453
1622548500000|2021-06-01 11:55:00|2826.5|2824.5|2826.6|2824.6|2827|2825|2825.9|2823.9|382
1622548800000|2021-06-01 12:00:00|2826.5|2824.5|2829.5|2827.5|2830.4|2828.4|2826.3|2824.3|458
1622549100000|2021-06-01 12:05:00|2829.6|2827.6|2833.4|2831.4|2833.5|2831.5|2829.3|2827.1|406
1622549400000|2021-06-01 12:10:00|2833.6|2831.6|2830.6|2828.6|2833.6|2831.6|2830.4|2828.4|425
1622549700000|2021-06-01 12:15:00|2830.1|2828.1|2829.9|2827.9|2830.9|2828.9|2828.5|2826.5|360
1622550000000|2021-06-01 12:20:00|2830.2|2828.2|2831.8|2829.8|2832.8|2830.8|2827.7|2825.7|517
1622550300000|2021-06-01 12:25:00|2832.2|2830.2|2836.7|2834.7|2844|2842|2832.2|2830.2|755
1622550600000|2021-06-01 12:30:00|2836.5|2834.5|2831.6|2829.6|2838.2|2836.2|2831.3|2829.2|760
1622550900000|2021-06-01 12:35:00|2831.8|2829.8|2832.8|2830.8|2836.2|2834.2|2831.7|2829.7|545
1622551200000|2021-06-01 12:40:00|2833.1|2831.1|2836.5|2834.5|2836.7|2834.7|2832.5|2830.4|479
1622551500000|2021-06-01 12:45:00|2836.6|2834.6|2841|2839|2841|2839|2834.9|2832.6|433
1622551800000|2021-06-01 12:50:00|2841.9|2839.9|2842.2|2840.2|2843.1|2841.1|2839.8|2837.8|582
1622552100000|2021-06-01 12:55:00|2842.4|2840.4|2841.8|2839.8|2844.3|2842.2|2841.1|2839.1|476
1622552400000|2021-06-01 13:00:00|2841.9|2839.9|2835.6|2833.6|2843.9|2841.9|2834.7|2832.7|866
1622552700000|2021-06-01 13:05:00|2835.5|2833.5|2833.1|2831.1|2840.5|2838.5|2833|2831|720
1622553000000|2021-06-01 13:10:00|2833.2|2831.2|2839.8|2837.8|2839.9|2837.9|2830.8|2828.5|732
1622553300000|2021-06-01 13:15:00|2839.9|2837.9|2851.9|2849.9|2852.7|2850.7|2839.5|2837.5|798
1622553600000|2021-06-01 13:20:00|2852.2|2850.2|2844.1|2842.1|2856.8|2854.8|2841.4|2839.4|904
1622553900000|2021-06-01 13:25:00|2844.2|2842.2|2846.2|2842.7|2846.3|2844|2841.9|2839.3|675
1622554200000|2021-06-01 13:30:00|2846.3|2842.8|2845.4|2841.9|2850.3|2846.8|2840.4|2838.1|903
1622554500000|2021-06-01 13:35:00|2845.5|2842|2843.6|2841.6|2848.2|2845.3|2839.9|2837|1081
1622554800000|2021-06-01 13:40:00|2844|2842|2842.7|2839.2|2847.3|2844.4|2839.3|2835.8|835
1622555100000|2021-06-01 13:45:00|2842.6|2839.1|2831.7|2828.2|2843.4|2839.9|2830.1|2827.9|1118
1622555400000|2021-06-01 13:50:00|2831.8|2828.3|2831.3|2827.8|2833.9|2831.2|2823.5|2821.2|1094
1622555700000|2021-06-01 13:55:00|2831.4|2827.9|2832.1|2828.6|2832.4|2828.9|2824.6|2821.8|742
1622556000000|2021-06-01 14:00:00|2832|2828.5|2819.9|2816.4|2844.9|2841.4|2818.2|2814.7|1557
1622556300000|2021-06-01 14:05:00|2819.8|2816.3|2823.9|2821.9|2823.9|2821.9|2814.8|2811.3|1178
1622556600000|2021-06-01 14:10:00|2823.8|2821.8|2817.4|2815.4|2824.2|2821.8|2817.2|2814.5|1099
1622556900000|2021-06-01 14:15:00|2817.3|2815.3|2815.4|2811.9|2821|2818.1|2809.2|2806.7|1140
1622557200000|2021-06-01 14:20:00|2815.6|2812.1|2818.5|2815|2819.2|2816.5|2811.5|2808.3|1134
1622557500000|2021-06-01 14:25:00|2818.3|2814.8|2820.2|2816.7|2821.9|2818.4|2816|2813.1|856
1622557800000|2021-06-01 14:30:00|2820.3|2816.8|2820.6|2817.1|2822.5|2819.4|2817.5|2815.5|766
1622558100000|2021-06-01 14:35:00|2820.4|2816.9|2812.4|2808.9|2820.4|2817.2|2811.1|2808.3|702
1622558400000|2021-06-01 14:40:00|2812.5|2809|2803.5|2801.5|2816.8|2813.7|2802.8|2800.8|773
1622558700000|2021-06-01 14:45:00|2803.7|2801.7|2800.2|2796.7|2804.4|2801.7|2794.5|2791.5|1211
1622559000000|2021-06-01 14:50:00|2799.8|2796.3|2801.2|2797.7|2802.6|2799.1|2793.1|2789.6|1055
1622559300000|2021-06-01 14:55:00|2800.7|2797.2|2804.4|2800.9|2806.6|2803.5|2798.8|2795.7|1005
1622559600000|2021-06-01 15:00:00|2804.5|2801|2804.6|2802.6|2805|2802.7|2801|2797.5|900
1622559900000|2021-06-01 15:05:00|2804.7|2802.7|2806.6|2804.6|2807.8|2805.1|2802.4|2800|754
1622560200000|2021-06-01 15:10:00|2806.7|2804.7|2807.6|2805.6|2809.4|2806.5|2805.6|2802.4|560
1622560500000|2021-06-01 15:15:00|2807.5|2805.5|2804.2|2802.2|2807.6|2805.6|2802.6|2800.3|563
1622560800000|2021-06-01 15:20:00|2804.1|2802.1|2805.3|2801.8|2807.1|2805.1|2804|2801.5|570
1622561100000|2021-06-01 15:25:00|2805.1|2801.6|2803.4|2799.9|2805.7|2803.5|2801.1|2798.6|509
1622561400000|2021-06-01 15:30:00|2803.3|2799.8|2802.3|2800.3|2804.6|2801.7|2799.7|2797.7|551
1622561700000|2021-06-01 15:35:00|2802.4|2800.4|2804.3|2802.3|2806.5|2803.8|2801.6|2799.4|499
1622562000000|2021-06-01 15:40:00|2804.4|2802.4|2798.4|2796.4|2804.6|2802.4|2797.9|2795.9|481
1622562300000|2021-06-01 15:45:00|2798.7|2796.7|2797.4|2793.9|2798.7|2796.7|2794.9|2792.3|556
1622562600000|2021-06-01 15:50:00|2797.5|2794|2799|2797|2800.7|2797.8|2794.9|2792.3|530
1622562900000|2021-06-01 15:55:00|2798.9|2796.9|2800.2|2798.2|2801.2|2798.7|2797.4|2795.4|408
1622563200000|2021-06-01 16:00:00|2800.1|2798.1|2802.5|2800.5|2802.5|2800.5|2797.6|2795.6|412
1622563500000|2021-06-01 16:05:00|2802.4|2800.4|2804.7|2802.7|2806.4|2804|2802|2800|485
1622563800000|2021-06-01 16:10:00|2804.9|2802.9|2804.1|2802.1|2806.5|2804|2803.7|2801|381
1622564100000|2021-06-01 16:15:00|2804.2|2802.2|2804.7|2802.7|2805.4|2802.9|2802.3|2799.9|348
1622564400000|2021-06-01 16:20:00|2805.1|2803.1|2806.3|2804.3|2807.8|2805.1|2804.7|2802.4|348
1622564700000|2021-06-01 16:25:00|2806.4|2804.4|2806.6|2804.6|2806.7|2804.7|2805.2|2803.2|271
1622565000000|2021-06-01 16:30:00|2806.5|2804.5|2804.6|2802.6|2807.6|2805.6|2804.2|2802.2|304
1622565300000|2021-06-01 16:35:00|2804.7|2802.7|2802.4|2800.4|2805.4|2802.8|2802.3|2800.3|307
1622565600000|2021-06-01 16:40:00|2802.7|2800.7|2804|2802|2805|2803|2802.7|2800.7|288
1622565900000|2021-06-01 16:45:00|2803.9|2801.9|2803|2801|2804.6|2802.6|2802.5|2800.5|232
1622566200000|2021-06-01 16:50:00|2803.1|2801.1|2804.5|2802.5|2805.3|2802.6|2802.4|2800.4|232
1622566500000|2021-06-01 16:55:00|2804.4|2802.4|2804.8|2801.3|2805.2|2802.5|2803.4|2800.9|198
1622566800000|2021-06-01 17:00:00|2804.7|2801.2|2801.7|2799.7|2804.7|2801.2|2801|2798.4|199
1622567100000|2021-06-01 17:05:00|2801.6|2799.6|2802.5|2799|2802.5|2799.7|2800.2|2797.5|231
1622567400000|2021-06-01 17:10:00|2802.4|2798.9|2802.1|2798.6|2803|2800.4|2800.2|2798.2|238
1622567700000|2021-06-01 17:15:00|2802.2|2798.7|2801.8|2798.3|2803.8|2800.9|2801.6|2798.2|190
1622568000000|2021-06-01 17:20:00|2801.9|2798.4|2801.5|2798|2802.8|2800.1|2799.3|2796.7|364
1622568300000|2021-06-01 17:25:00|2801.4|2797.9|2802.8|2799.3|2803.9|2801|2801.3|2797.9|248
1622568600000|2021-06-01 17:30:00|2802.7|2799.2|2801|2797.5|2802.8|2799.3|2800|2797.2|235
1622568900000|2021-06-01 17:35:00|2800.9|2797.4|2799.9|2797.9|2801.8|2799|2799.3|2797.3|158
1622569200000|2021-06-01 17:40:00|2800|2798|2800.5|2798.5|2801|2798.7|2798.5|2795.7|242
1622569500000|2021-06-01 17:45:00|2800.6|2798.6|2801.1|2799.1|2802.3|2800.1|2800.4|2797.2|233
1622569800000|2021-06-01 17:50:00|2801|2799|2800.9|2798.9|2801.7|2799.3|2799.9|2797.7|170
1622570100000|2021-06-01 17:55:00|2800.8|2798.8|2801.4|2799.4|2802.5|2800|2800.8|2798.4|144
1622570400000|2021-06-01 18:00:00|2801.2|2799.2|2800|2798|2801.7|2799.2|2799.7|2797.4|270
1622570700000|2021-06-01 18:05:00|2800.1|2798.1|2800.7|2798.7|2801.3|2798.7|2800|2797.4|156
1622571000000|2021-06-01 18:10:00|2800.6|2798.6|2800|2798|2801.5|2799.5|2799.6|2797.2|183
1622571300000|2021-06-01 18:15:00|2799.9|2797.9|2800.8|2798.8|2801.3|2799|2799.8|2797|173
1622571600000|2021-06-01 18:20:00|2800.7|2798.7|2800.4|2798.4|2801.9|2799.9|2799.9|2797.9|190
1622571900000|2021-06-01 18:25:00|2800.3|2798.3|2799.1|2797.1|2801.4|2799.4|2799.1|2797.1|190
1622572200000|2021-06-01 18:30:00|2799.2|2797.2|2797.2|2795.2|2800.2|2797.5|2797.2|2795.2|187
1622572500000|2021-06-01 18:35:00|2797.3|2795.3|2798.9|2796.9|2799.2|2797.2|2796.9|2794.2|110
1622572800000|2021-06-01 18:40:00|2799|2797|2798.3|2794.8|2799.8|2797.2|2797.4|2794.7|183
1622573100000|2021-06-01 18:45:00|2798.2|2794.7|2799.4|2797.4|2799.8|2797.4|2796.8|2794.2|183
1622573400000|2021-06-01 18:50:00|2799.3|2797.3|2798|2796|2799.6|2797.4|2798|2795.5|150
1622573700000|2021-06-01 18:55:00|2798.1|2796.1|2796.3|2794.3|2798.3|2796.3|2795.8|2793.8|145
1622574000000|2021-06-01 19:00:00|2796.2|2794.2|2795|2793|2797.4|2794.3|2794.2|2792.2|243
1622574300000|2021-06-01 19:05:00|2795.1|2793.1|2795.5|2793.5|2795.9|2793.9|2793.6|2791.6|158
1622574600000|2021-06-01 19:10:00|2795.4|2793.4|2794.6|2792.6|2795.9|2793.4|2793.9|2791.3|179
1622574900000|2021-06-01 19:15:00|2794.5|2792.5|2796|2794|2796.8|2794.1|2794.4|2791.7|142
1622575200000|2021-06-01 19:20:00|2795.9|2793.9|2797.1|2795.1|2797.7|2795.3|2795.6|2793.6|163
1622575500000|2021-06-01 19:25:00|2797.3|2795.3|2795.5|2793.5|2797.3|2795.3|2794.6|2792.6|220
1622575800000|2021-06-01 19:30:00|2795.4|2793.4|2794|2790.5|2795.8|2793.5|2792.6|2790|170
1622576100000|2021-06-01 19:35:00|2794.2|2790.7|2793.4|2791.4|2795.1|2792.7|2792.8|2790|204
1622576400000|2021-06-01 19:40:00|2793.2|2791.2|2792.6|2789.1|2794.2|2791.8|2791.2|2788.6|256
1622576700000|2021-06-01 19:45:00|2792.5|2789|2792.3|2790.3|2793.8|2790.9|2791.6|2789|185
1622577000000|2021-06-01 19:50:00|2792.2|2790.2|2790.3|2786.8|2792.4|2790.3|2786|2783.3|340
1622577300000|2021-06-01 19:55:00|2790.4|2786.9|2788.4|2784.9|2791.1|2787.6|2786.9|2783.4|378
1622577600000|2021-06-01 20:00:00|2788.6|2785.1|2786.9|2783.4|2788.6|2785.1|2783.6|2780.8|280
1622577900000|2021-06-01 20:05:00|2786.8|2783.3|2787.5|2784|2787.6|2784.6|2786.1|2783.2|198
1622578200000|2021-06-01 20:10:00|2787.6|2784.1|2789.4|2785.9|2789.4|2785.9|2787.1|2783.6|139
1622578500000|2021-06-01 20:15:00|2789.5|2786|2789.4|2785.9|2790.1|2787.3|2788.7|2785.8|94
1622578800000|2021-06-01 20:20:00|2789.8|2786.3|2788.8|2785.3|2790.2|2787.1|2788.5|2785.3|95
1622579100000|2021-06-01 20:25:00|2788.9|2785.4|2789.3|2785.8|2789.5|2786.2|2788.2|2785|106
1622579400000|2021-06-01 20:30:00|2789|2785.5|2790.1|2786.6|2790.2|2787.4|2788.2|2785.3|120
1622579700000|2021-06-01 20:35:00|2790.2|2786.7|2791.1|2787.6|2791.4|2787.9|2789.7|2786.4|95
1622580000000|2021-06-01 20:40:00|2791.2|2787.7|2790.9|2787.4|2791.7|2788.2|2790.8|2787.3|117
1622580300000|2021-06-01 20:45:00|2791|2787.5|2789.4|2785.9|2791.5|2788|2789.2|2785.7|154
1622580600000|2021-06-01 20:50:00|2789.5|2786|2790.6|2787.1|2791.4|2787.9|2789.5|2786|172
1622580900000|2021-06-01 20:55:00|2790.5|2787|2791.5|2788|2793.2|2788.5|2789.5|2786|248
1622584800000|2021-06-01 22:00:00|2791.2|2787.7|2789.4|2785.9|2793.1|2788.9|2789.4|2785.9|257
1622585100000|2021-06-01 22:05:00|2789.5|2786|2787.2|2783.7|2789.7|2786.2|2786.7|2783.2|284
1622585400000|2021-06-01 22:10:00|2786.9|2783.4|2786.6|2783.1|2788.2|2784.7|2786.3|2783.1|140
1622585700000|2021-06-01 22:15:00|2786.5|2783|2784.5|2781|2787.2|2783.7|2784|2780.5|125
1622586000000|2021-06-01 22:20:00|2784.6|2781.1|2785|2781.5|2786.3|2782.8|2784.4|2780.9|142
1622586300000|2021-06-01 22:25:00|2785.3|2781.8|2786.4|2782.9|2786.4|2782.9|2783.8|2780.3|200
1622586600000|2021-06-01 22:30:00|2786.2|2782.7|2787.7|2784.2|2787.9|2784.5|2783.6|2780.1|182
1622586900000|2021-06-01 22:35:00|2787.6|2784.1|2785.8|2782.3|2787.6|2784.1|2785.8|2782.3|96
1622587200000|2021-06-01 22:40:00|2785.7|2782.2|2787.6|2784.1|2788.9|2785.4|2785.7|2782.2|96
1622587500000|2021-06-01 22:45:00|2787.7|2784.2|2787.1|2783.6|2787.7|2784.2|2786|2782.5|100
1622587800000|2021-06-01 22:50:00|2787|2783.5|2786.1|2782.6|2787.5|2784|2785.9|2782.4|87
1622588100000|2021-06-01 22:55:00|2786|2782.5|2786.6|2783.1|2786.7|2783.2|2785.6|2782.1|103
1622588400000|2021-06-01 23:00:00|2786.7|2783.2|2788.8|2785.3|2788.8|2785.3|2784.7|2781.2|125
1622588700000|2021-06-01 23:05:00|2788.6|2785.1|2787.9|2784.4|2788.6|2785.1|2786.8|2783.3|124
1622589000000|2021-06-01 23:10:00|2787.8|2784.3|2789|2785.5|2789|2785.5|2787.6|2784.1|101
1622589300000|2021-06-01 23:15:00|2788.9|2785.4|2787.6|2784.1|2789|2786.1|2787.4|2783.9|107
1622589600000|2021-06-01 23:20:00|2787.5|2784|2786.3|2782.8|2787.5|2784|2785.8|2782.3|111
1622589900000|2021-06-01 23:25:00|2786.4|2782.9|2785.9|2782.4|2786.9|2783.4|2785.8|2782.3|73
1622590200000|2021-06-01 23:30:00|2785.6|2782.1|2786.8|2783.3|2786.9|2783.4|2785.3|2781.8|65
1622590500000|2021-06-01 23:35:00|2786.7|2783.2|2785.9|2782.4|2787.2|2783.7|2785.5|2782.4|71
1622590800000|2021-06-01 23:40:00|2785.8|2782.3|2784.4|2780.9|2785.9|2782.9|2784.2|2780.7|69
1622591100000|2021-06-01 23:45:00|2784.3|2780.8|2784.9|2781.4|2785.4|2781.9|2783.5|2780.5|126
1622591400000|2021-06-01 23:50:00|2785|2781.5|2785.4|2781.9|2785.7|2782.2|2784.9|2781.4|101
1622591700000|2021-06-01 23:55:00|2785.5|2782|2786.8|2783.3|2787.3|2783.8|2785.5|2782|81
1622592000000|2021-06-02 00:00:00|2786.7|2783.2|2786.8|2783.3|2787.1|2783.6|2785.1|2782.4|190
1622592300000|2021-06-02 00:05:00|2786.7|2783.2|2788.2|2784.7|2788.3|2784.8|2784.6|2781.1|225
1622592600000|2021-06-02 00:10:00|2788.3|2784.8|2788|2784.5|2788.9|2785.7|2786.6|2783.8|189
1622592900000|2021-06-02 00:15:00|2788.2|2784.7|2790.7|2787.2|2790.7|2787.9|2787.4|2784.5|217
1622593200000|2021-06-02 00:20:00|2790.6|2787.1|2788.2|2784.7|2790.7|2787.2|2787.8|2784.3|182
1622593500000|2021-06-02 00:25:00|2788.4|2784.9|2789.7|2786.2|2790.2|2786.7|2788.4|2784.9|177
1622593800000|2021-06-02 00:30:00|2789.6|2786.1|2790.3|2786.8|2790.4|2787.6|2789.3|2785.8|161
1622594100000|2021-06-02 00:35:00|2790.4|2786.9|2791.3|2787.8|2792.2|2788.7|2790.1|2786.6|142
1622594400000|2021-06-02 00:40:00|2791.4|2787.9|2792.7|2789.2|2793.3|2789.8|2790.5|2787|168
1622594700000|2021-06-02 00:45:00|2792.6|2789.1|2791.2|2787.7|2792.8|2789.3|2790.5|2787|162
1622595000000|2021-06-02 00:50:00|2790.8|2787.3|2791.2|2787.7|2791.8|2788.3|2790.6|2787.1|155
1622595300000|2021-06-02 00:55:00|2791.1|2787.6|2792|2788.5|2792.2|2789|2790.1|2786.6|200
1622595600000|2021-06-02 01:00:00|2791.9|2788.4|2795.3|2791.8|2795.8|2792.4|2788.4|2784.9|846
1622595900000|2021-06-02 01:05:00|2794.6|2792.6|2794.4|2790.9|2796.2|2793.2|2791.9|2788.8|581
1622596200000|2021-06-02 01:10:00|2794.3|2790.8|2796.2|2792.7|2796.5|2793|2792.9|2789.9|430
1622596500000|2021-06-02 01:15:00|2796.1|2792.6|2796.1|2794.1|2798.4|2794.9|2795.7|2792.3|354
1622596800000|2021-06-02 01:20:00|2795.9|2793.9|2793.3|2789.8|2797.1|2794.3|2793.2|2789.7|308
1622597100000|2021-06-02 01:25:00|2793.4|2789.9|2783.8|2780.3|2794.3|2791|2783.4|2779.9|469
1622597400000|2021-06-02 01:30:00|2783.9|2780.4|2785.3|2781.8|2786.9|2783.4|2782.3|2778.8|555
1622597700000|2021-06-02 01:35:00|2785.4|2781.9|2785.5|2782|2785.5|2782|2780|2777.3|511
1622598000000|2021-06-02 01:40:00|2785.3|2781.8|2788.9|2785.4|2788.9|2785.4|2784.1|2780.6|391
1622598300000|2021-06-02 01:45:00|2789|2785.5|2787.8|2784.3|2789|2785.5|2786.2|2782.7|437
1622598600000|2021-06-02 01:50:00|2788.1|2784.6|2787.1|2783.6|2790.1|2786.6|2786.9|2783.4|402
1622598900000|2021-06-02 01:55:00|2787.2|2783.7|2781|2779|2787.5|2784|2781|2778.3|421
1622599200000|2021-06-02 02:00:00|2781.1|2779.1|2780.3|2776.8|2783.6|2780.2|2779.6|2776.2|615
1622599500000|2021-06-02 02:05:00|2780.1|2776.6|2782.9|2779.4|2783|2779.7|2777.5|2774.3|495
1622599800000|2021-06-02 02:10:00|2783|2779.5|2783.4|2779.9|2784.1|2781.1|2781.7|2778.2|288
1622600100000|2021-06-02 02:15:00|2783.5|2780|2783.8|2780.3|2784.8|2781.9|2783.2|2779.9|292
1622600400000|2021-06-02 02:20:00|2784|2780.5|2785.7|2782.2|2785.8|2783|2783.7|2780.2|292
1622600700000|2021-06-02 02:25:00|2785.8|2782.3|2785.5|2782|2786|2782.9|2784.6|2781.6|196
1622601000000|2021-06-02 02:30:00|2785.4|2781.9|2788.4|2784.9|2789|2785.6|2783.9|2780.4|493
1622601300000|2021-06-02 02:35:00|2788.6|2785.1|2786.5|2783|2788.7|2786.2|2785.4|2781.9|493
1622601600000|2021-06-02 02:40:00|2786.6|2783.1|2785.3|2781.8|2787.3|2784.3|2783.8|2780.3|343
1622601900000|2021-06-02 02:45:00|2785.4|2781.9|2785.2|2781.7|2786.3|2783.3|2784.3|2780.9|318
1622602200000|2021-06-02 02:50:00|2785.3|2781.8|2783.9|2780.4|2785.4|2781.9|2782.7|2779.2|328
1622602500000|2021-06-02 02:55:00|2783.8|2780.3|2782.3|2778.8|2783.9|2780.4|2781.1|2777.6|286
1622602800000|2021-06-02 03:00:00|2782|2778.5|2783.7|2780.2|2784.1|2780.6|2780.4|2776.9|356
1622603100000|2021-06-02 03:05:00|2783.6|2780.1|2782.4|2778.9|2783.6|2780.2|2781.8|2778.3|267
1622603400000|2021-06-02 03:10:00|2782.5|2779|2779.5|2776|2782.5|2779|2778.7|2775.5|445
1622603700000|2021-06-02 03:15:00|2779.4|2775.9|2778.2|2774.7|2780.9|2777.4|2777.9|2774.4|355
1622604000000|2021-06-02 03:20:00|2778.1|2774.6|2779.1|2775.6|2779.6|2776.1|2776.5|2773.6|381
1622604300000|2021-06-02 03:25:00|2779.2|2775.7|2777.3|2773.8|2779.2|2775.7|2776.1|2772.6|435
1622604600000|2021-06-02 03:30:00|2777.2|2773.7|2779.5|2776|2779.6|2776.1|2777.2|2773.7|206
1622604900000|2021-06-02 03:35:00|2779.6|2776.1|2780.8|2777.3|2781.4|2778.4|2779.4|2775.9|166
1622605200000|2021-06-02 03:40:00|2780.9|2777.4|2781.3|2777.8|2782.1|2778.7|2780.3|2777.4|193
1622605500000|2021-06-02 03:45:00|2781.2|2777.7|2781.6|2778.1|2782|2778.5|2780.7|2777.2|133
1622605800000|2021-06-02 03:50:00|2781.5|2778|2781.7|2778.2|2782.1|2779.1|2781|2778|116
1622606100000|2021-06-02 03:55:00|2781.8|2778.3|2782.6|2779.1|2782.6|2779.6|2781.6|2778.1|97
1622606400000|2021-06-02 04:00:00|2782.4|2778.9|2782.1|2778.6|2782.7|2779.6|2781.3|2778.5|148
1622606700000|2021-06-02 04:05:00|2782|2778.5|2780.2|2778.2|2782.1|2779|2779.9|2777.2|134
1622607000000|2021-06-02 04:10:00|2780.9|2777.4|2781.7|2778.2|2782.1|2779.3|2779.6|2777|112
1622607300000|2021-06-02 04:15:00|2781.6|2778.1|2780.7|2777.2|2782|2778.6|2780|2777.1|128
1622607600000|2021-06-02 04:20:00|2780.8|2777.3|2781.9|2778.4|2782|2778.5|2779.7|2777|115
1622607900000|2021-06-02 04:25:00|2782|2778.5|2779.9|2776.4|2782|2779|2778.9|2776.1|149
1622608200000|2021-06-02 04:30:00|2780|2776.5|2780|2776.5|2780.2|2777.1|2778.4|2775.7|211
1622608500000|2021-06-02 04:35:00|2779.9|2776.4|2780.1|2776.6|2780.4|2777.2|2778.9|2776.2|135
1622608800000|2021-06-02 04:40:00|2780.2|2776.7|2781.6|2778.1|2781.7|2778.2|2779.7|2776.7|105
1622609100000|2021-06-02 04:45:00|2780.9|2778.9|2781|2777.5|2781.5|2778.9|2780.5|2777|100
1622609400000|2021-06-02 04:50:00|2780.9|2777.4|2779|2775.5|2781|2777.5|2778.1|2775.3|164
1622609700000|2021-06-02 04:55:00|2779.1|2775.6|2779.2|2775.7|2779.8|2776.4|2778.1|2775.4|118
1622610000000|2021-06-02 05:00:00|2779.1|2775.6|2779.2|2775.7|2779.9|2776.8|2777.4|2775.3|181
1622610300000|2021-06-02 05:05:00|2779.3|2775.8|2780.3|2776.8|2780.4|2776.9|2777.9|2775.3|123
1622610600000|2021-06-02 05:10:00|2780.2|2776.7|2780.3|2776.8|2780.7|2777.7|2779|2776.3|123
1622610900000|2021-06-02 05:15:00|2780.4|2776.9|2780.5|2777|2781.3|2777.9|2779.7|2776.8|146
1622611200000|2021-06-02 05:20:00|2780.4|2776.9|2781.9|2778.4|2782.1|2779.1|2780.1|2776.9|156
1622611500000|2021-06-02 05:25:00|2782|2778.5|2782.8|2779.3|2782.9|2779.8|2781.1|2778.4|118
1622611800000|2021-06-02 05:30:00|2781.5|2779.5|2778.4|2774.9|2782.5|2779.5|2774.1|2770.9|538
1622612100000|2021-06-02 05:35:00|2778.3|2774.8|2786.4|2782.9|2787|2783.5|2776.9|2773.4|537
1622612400000|2021-06-02 05:40:00|2786.3|2782.8|2786.6|2783.1|2786.8|2783.5|2783.4|2780.6|446
1622612700000|2021-06-02 05:45:00|2786.5|2783|2787.3|2783.8|2787.4|2784.2|2785.5|2782|387
1622613000000|2021-06-02 05:50:00|2787.2|2783.7|2787.1|2783.6|2788.8|2785.5|2785.4|2781.9|420
1622613300000|2021-06-02 05:55:00|2787|2783.5|2782.2|2778.7|2787|2783.5|2782.2|2778.7|412
1622613600000|2021-06-02 06:00:00|2782.4|2778.9|2774.8|2771.3|2782.4|2778.9|2773.6|2770.1|764
1622613900000|2021-06-02 06:05:00|2774.9|2771.4|2775.3|2773.3|2778.3|2775.2|2774.7|2771.2|675
1622614200000|2021-06-02 06:10:00|2775.4|2773.4|2779.2|2775.7|2779.8|2776.3|2774.6|2771.6|688
1622614500000|2021-06-02 06:15:00|2779.1|2775.6|2780|2776.5|2781.3|2778.4|2778.3|2774.8|588
1622614800000|2021-06-02 06:20:00|2779.9|2776.4|2778.2|2774.7|2780.9|2778.2|2777.6|2774.6|578
1622615100000|2021-06-02 06:25:00|2778.3|2774.8|2772.9|2769.4|2778.3|2774.8|2771.8|2768.8|513
1622615400000|2021-06-02 06:30:00|2772.8|2769.3|2775|2771.5|2777.2|2773.7|2772.3|2768.8|488
1622615700000|2021-06-02 06:35:00|2774.9|2771.4|2771.3|2769.3|2775.5|2772.6|2771.1|2768.3|604
1622616000000|2021-06-02 06:40:00|2772|2768.5|2772.5|2769|2774.3|2771.6|2771|2768.3|423
1622616300000|2021-06-02 06:45:00|2772.3|2768.8|2775.3|2773.3|2776.2|2773.7|2771.4|2768.6|384
1622616600000|2021-06-02 06:50:00|2775.4|2773.4|2776|2772.5|2777.4|2774.8|2773.2|2770.7|502
1622616900000|2021-06-02 06:55:00|2776.1|2772.6|2776.8|2774.8|2778.3|2775.9|2775.5|2772.6|361
1622617200000|2021-06-02 07:00:00|2776.9|2774.9|2777.1|2775.1|2778|2775.3|2774.7|2771.9|469
1622617500000|2021-06-02 07:05:00|2777.2|2775.2|2778.6|2776.6|2779|2776.6|2776.1|2773.2|468
1622617800000|2021-06-02 07:10:00|2778.7|2776.7|2780.1|2776.6|2780.1|2778|2777.9|2775.2|374
1622618100000|2021-06-02 07:15:00|2780|2776.5|2782|2780|2782.7|2780.5|2778.6|2775.9|456
1622618400000|2021-06-02 07:20:00|2782.1|2780.1|2780.1|2778.1|2783.3|2780.4|2779.4|2777.4|487
1622618700000|2021-06-02 07:25:00|2779.9|2777.9|2776.3|2774.3|2780.4|2778.4|2776.3|2773.9|396
1622619000000|2021-06-02 07:30:00|2776.5|2774.5|2780.4|2778.4|2780.8|2778.8|2773.9|2771.9|401
1622619300000|2021-06-02 07:35:00|2780.3|2778.3|2780.2|2778.2|2780.9|2778.6|2777.6|2775.3|390
1622619600000|2021-06-02 07:40:00|2780.1|2778.1|2780.2|2778.2|2782|2779.4|2778.4|2775.8|385
1622619900000|2021-06-02 07:45:00|2780.1|2778.1|2777.1|2773.6|2780.9|2778.2|2776.1|2773.3|424
1622620200000|2021-06-02 07:50:00|2777.2|2773.7|2772.8|2770.8|2777.2|2774.5|2772|2769.1|541
1622620500000|2021-06-02 07:55:00|2772.7|2770.7|2774.4|2772.4|2774.9|2772.5|2770.9|2768.3|518
1622620800000|2021-06-02 08:00:00|2774.3|2772.3|2776|2774|2777.5|2775.1|2774|2772|492
1622621100000|2021-06-02 08:05:00|2775.9|2773.9|2778.5|2776.5|2779.4|2776.7|2774|2772|533
1622621400000|2021-06-02 08:10:00|2778.4|2776.4|2781.7|2778.2|2782.3|2779.5|2778.4|2776.1|397
1622621700000|2021-06-02 08:15:00|2781.5|2778|2778.6|2775.1|2781.9|2779.2|2777|2774.4|442
1622622000000|2021-06-02 08:20:00|2778.8|2775.3|2772.8|2770.8|2778.9|2776.3|2772.2|2769.8|452
1622622300000|2021-06-02 08:25:00|2773.2|2771.2|2774.9|2771.4|2775.8|2772.7|2773.1|2770.4|337
1622622600000|2021-06-02 08:30:00|2775|2771.5|2773|2769.5|2776.1|2772.6|2772.1|2769.5|333
1622622900000|2021-06-02 08:35:00|2772.3|2770.3|2771.3|2769.3|2773.4|2770.4|2770.2|2768.2|438
1622623200000|2021-06-02 08:40:00|2771.5|2769.5|2772.7|2770.7|2774.4|2771.6|2771.2|2769|306
1622623500000|2021-06-02 08:45:00|2772.4|2770.4|2775.7|2772.2|2776.6|2773.8|2772.2|2769.5|313
1622623800000|2021-06-02 08:50:00|2775.8|2772.3|2774.2|2770.7|2775.9|2772.4|2773.1|2770.3|323
1622624100000|2021-06-02 08:55:00|2774.4|2770.9|2773.7|2770.2|2774.4|2771.8|2771.8|2769.2|344
1622624400000|2021-06-02 09:00:00|2773.6|2770.1|2773.9|2771.9|2774.6|2772.2|2772.1|2769.7|252
1622624700000|2021-06-02 09:05:00|2774|2772|2772.7|2770.7|2774.9|2772.2|2771.8|2769.1|295
1622625000000|2021-06-02 09:10:00|2772.4|2770.4|2771.6|2769.6|2773.9|2771|2770.2|2767.4|388
1622625300000|2021-06-02 09:15:00|2771.5|2769.5|2777.3|2775.3|2777.3|2775.3|2771.3|2769.2|339
1622625600000|2021-06-02 09:20:00|2777.5|2775.5|2778.9|2775.4|2780.6|2777.8|2777.3|2775.3|410
1622625900000|2021-06-02 09:25:00|2779|2775.5|2778.8|2776.8|2780.8|2778|2777.3|2774.7|302
1622626200000|2021-06-02 09:30:00|2778.6|2776.6|2777.6|2774.1|2779.6|2776.8|2774.8|2772.3|448
1622626500000|2021-06-02 09:35:00|2777.7|2774.2|2776.5|2773|2777.9|2775.2|2775.6|2772.9|286
1622626800000|2021-06-02 09:40:00|2776.6|2773.1|2780.3|2776.8|2780.5|2777.7|2775.7|2773.1|290
1622627100000|2021-06-02 09:45:00|2780.5|2777|2780.7|2778.7|2781.8|2778.9|2779.5|2776.5|273
1622627400000|2021-06-02 09:50:00|2780.6|2778.6|2781.6|2779.6|2782.8|2779.9|2779.9|2777.3|266
1622627700000|2021-06-02 09:55:00|2782.3|2778.8|2784.3|2782.3|2784.5|2782.3|2780.6|2778.2|277
1622628000000|2021-06-02 10:00:00|2784.2|2782.2|2781.6|2779.6|2784.5|2782.2|2781.1|2778|241
1622628300000|2021-06-02 10:05:00|2781.7|2779.7|2780.3|2778.3|2783.9|2781|2779.7|2777.3|296
1622628600000|2021-06-02 10:10:00|2780.1|2778.1|2780.7|2778.7|2782|2779.3|2779.6|2776.9|185
1622628900000|2021-06-02 10:15:00|2780.6|2778.6|2783.2|2781.2|2783.4|2781.2|2780.1|2777.3|213
1622629200000|2021-06-02 10:20:00|2783.1|2781.1|2781.6|2778.1|2783.7|2781.2|2781|2777.9|234
1622629500000|2021-06-02 10:25:00|2781.5|2778|2782.2|2778.7|2782.4|2779.5|2779.7|2776.9|231
1622629800000|2021-06-02 10:30:00|2782|2778.5|2783.2|2781.2|2783.9|2781.3|2781.1|2778.4|237
1622630100000|2021-06-02 10:35:00|2783.1|2781.1|2783.9|2781.9|2785.9|2783.2|2783|2780.4|238
1622630400000|2021-06-02 10:40:00|2784|2782|2783.8|2781.8|2785.2|2782.6|2783.2|2780.4|233
1622630700000|2021-06-02 10:45:00|2783.7|2781.7|2782.1|2778.6|2784.7|2782.1|2781.9|2778.4|193
1622631000000|2021-06-02 10:50:00|2782|2778.5|2782|2780|2783|2780.4|2781.2|2778.4|192
1622631300000|2021-06-02 10:55:00|2781.9|2779.9|2780.3|2776.8|2783.7|2781.3|2780.2|2776.7|268
1622631600000|2021-06-02 11:00:00|2779.9|2776.4|2776.2|2772.7|2781.2|2777.7|2774.7|2772.1|410
1622631900000|2021-06-02 11:05:00|2775.4|2773.4|2777.2|2775.2|2779.8|2777.5|2775.2|2772.6|371
1622632200000|2021-06-02 11:10:00|2777.1|2775.1|2775.1|2771.6|2779.1|2775.8|2774.8|2771.3|384
1622632500000|2021-06-02 11:15:00|2775.3|2771.8|2775.8|2772.3|2778.1|2774.6|2774.4|2770.9|353
1622632800000|2021-06-02 11:20:00|2775.9|2772.4|2776.5|2774.5|2777.3|2774.5|2773.8|2770.5|387
1622633100000|2021-06-02 11:25:00|2776.4|2774.4|2775.3|2771.8|2777|2774.5|2774.5|2771.7|276
1622633400000|2021-06-02 11:30:00|2775.4|2771.9|2775.3|2771.8|2776.1|2773.3|2771.6|2769.4|335
1622633700000|2021-06-02 11:35:00|2775.2|2771.7|2779.6|2776.1|2779.8|2776.8|2774.8|2771.3|378
1622634000000|2021-06-02 11:40:00|2779.7|2776.2|2782.2|2778.7|2782.4|2779.3|2777.7|2775.1|371
1622634300000|2021-06-02 11:45:00|2782.3|2778.8|2785.5|2783.5|2786.5|2783.9|2781.4|2778.6|269
1622634600000|2021-06-02 11:50:00|2785.4|2783.4|2786.9|2784.9|2787.6|2785.1|2784.3|2782|269
1622634900000|2021-06-02 11:55:00|2787|2785|2792.4|2788.9|2792.6|2789.1|2786.9|2784.1|419
1622635200000|2021-06-02 12:00:00|2792.8|2789.3|2792.1|2788.6|2794.8|2791.8|2791.8|2788.3|633
1622635500000|2021-06-02 12:05:00|2792|2788.5|2791.4|2789.4|2792.8|2789.7|2789.4|2786.7|446
1622635800000|2021-06-02 12:10:00|2791.5|2789.5|2793.6|2790.1|2795.3|2792.4|2791.5|2788.7|539
1622636100000|2021-06-02 12:15:00|2793.8|2790.3|2793.8|2791.8|2795.1|2791.8|2792.7|2789.9|391
1622636400000|2021-06-02 12:20:00|2794.9|2791.4|2793.3|2789.8|2797.2|2794.3|2792.6|2789.7|493
1622636700000|2021-06-02 12:25:00|2793.4|2789.9|2799.5|2797.5|2801.2|2799.2|2793.4|2789.9|648
1622637000000|2021-06-02 12:30:00|2799.4|2797.4|2799.3|2795.8|2801.4|2799.4|2798.2|2795.6|717
1622637300000|2021-06-02 12:35:00|2799.5|2796|2796.7|2793.2|2800|2797.2|2795.8|2792.9|430
1622637600000|2021-06-02 12:40:00|2797|2793.5|2800.2|2798.2|2801.4|2799.3|2796.4|2793.2|389
1622637900000|2021-06-02 12:45:00|2800.1|2798.1|2797|2795|2802.8|2800.4|2796.7|2794.5|487
1622638200000|2021-06-02 12:50:00|2797.2|2795.2|2795.2|2791.7|2797.2|2795.2|2793.7|2791|486
1622638500000|2021-06-02 12:55:00|2795.3|2791.8|2795.8|2793.8|2795.9|2793.9|2793.4|2790.8|450
1622638800000|2021-06-02 13:00:00|2795.9|2793.9|2795|2793|2798.4|2796.4|2791.4|2789.1|855
1622639100000|2021-06-02 13:05:00|2795.2|2793.2|2794.4|2792.4|2799|2797|2793.4|2791.4|759
1622639400000|2021-06-02 13:10:00|2794.3|2792.3|2795.7|2793.7|2797|2795|2792.8|2790.8|680
1622639700000|2021-06-02 13:15:00|2795.6|2793.6|2799.5|2796|2799.7|2797.1|2794|2791.8|711
1622640000000|2021-06-02 13:20:00|2799.6|2796.1|2795.1|2793.1|2799.6|2796.9|2794.5|2791.8|679
1622640300000|2021-06-02 13:25:00|2795|2793|2799|2795.5|2799.6|2797.1|2794.5|2792.2|510
1622640600000|2021-06-02 13:30:00|2798.9|2795.4|2800.5|2798.5|2801.8|2799.8|2795.6|2792.2|780
1622640900000|2021-06-02 13:35:00|2800.4|2798.4|2799.7|2796.2|2802.1|2800.1|2796.2|2794.2|836
1622641200000|2021-06-02 13:40:00|2799.6|2796.1|2802.9|2799.4|2804|2802|2797.2|2794.8|1011
1622641500000|2021-06-02 13:45:00|2803.1|2799.6|2802|2800|2805.8|2803.5|2801.4|2798.3|838
1622641800000|2021-06-02 13:50:00|2802.2|2800.2|2799.3|2797.3|2803.5|2801.5|2797.8|2795.8|630
1622642100000|2021-06-02 13:55:00|2799.2|2797.2|2794.8|2791.3|2800.8|2798.8|2793|2790.4|738
1622642400000|2021-06-02 14:00:00|2794.9|2791.4|2795.4|2793.4|2797.6|2795.1|2793.5|2790.1|798
1622642700000|2021-06-02 14:05:00|2795.5|2793.5|2799.8|2797.8|2800.9|2798.7|2795.3|2792.6|507
1622643000000|2021-06-02 14:10:00|2799.9|2797.9|2798.6|2796.6|2800.6|2797.9|2796.3|2794.3|609
1622643300000|2021-06-02 14:15:00|2798.7|2796.7|2797|2795|2800.2|2798.2|2796.4|2794.4|467
1622643600000|2021-06-02 14:20:00|2797.3|2795.3|2798.5|2796.5|2800.7|2798.7|2795.9|2793.9|520
1622643900000|2021-06-02 14:25:00|2798.4|2796.4|2800|2798|2802|2799.9|2797.7|2795.7|436
1622644200000|2021-06-02 14:30:00|2800.3|2798.3|2798.5|2796.5|2801.7|2799.7|2798.5|2796.5|437
1622644500000|2021-06-02 14:35:00|2798.6|2796.6|2801.8|2799.8|2803|2801|2798.6|2796.6|544
1622644800000|2021-06-02 14:40:00|2802|2800|2804.4|2802.4|2805.1|2802.6|2801.9|2799.9|472
1622645100000|2021-06-02 14:45:00|2804.5|2802.5|2800|2798|2806.4|2804.4|2799.9|2797.9|488
1622645400000|2021-06-02 14:50:00|2799.9|2797.9|2800.6|2798.6|2801.4|2799.4|2798.8|2796.8|553
1622645700000|2021-06-02 14:55:00|2800.4|2798.4|2798.3|2796.3|2800.7|2798.7|2795.2|2792|633
1622646000000|2021-06-02 15:00:00|2798.2|2796.2|2796.9|2794.9|2800.5|2797.9|2796.7|2794|663
1622646300000|2021-06-02 15:05:00|2797.7|2794.2|2798.4|2796.4|2799.1|2796.9|2795.9|2793.7|500
1622646600000|2021-06-02 15:10:00|2798.3|2796.3|2800.9|2798.9|2801|2799|2798.2|2795.3|427
1622646900000|2021-06-02 15:15:00|2801|2799|2803.3|2801.3|2804.3|2802.3|2801|2799|560
1622647200000|2021-06-02 15:20:00|2803.2|2801.2|2803|2801|2803.8|2801.8|2802.7|2800.7|421
1622647500000|2021-06-02 15:25:00|2802.9|2800.9|2805.1|2803.1|2805.4|2803.4|2802|2800|316
1622647800000|2021-06-02 15:30:00|2805|2803|2807.9|2805.9|2808.3|2806.3|2805|2803|371
1622648100000|2021-06-02 15:35:00|2808.3|2806.3|2810.4|2808.4|2811|2809|2808.2|2806.2|441
1622648400000|2021-06-02 15:40:00|2810.5|2808.5|2808.8|2806.8|2810.8|2808.8|2808.8|2806.8|371
1622648700000|2021-06-02 15:45:00|2808.9|2806.9|2809.3|2807.3|2810|2807.8|2807.6|2805|387
1622649000000|2021-06-02 15:50:00|2809.2|2807.2|2807.8|2805.8|2810.1|2808.1|2807.6|2805.6|278
1622649300000|2021-06-02 15:55:00|2807.9|2805.9|2807.9|2805.9|2809.6|2807.3|2807.6|2805.6|258
1622649600000|2021-06-02 16:00:00|2807.8|2805.8|2808.8|2806.8|2810.5|2808.5|2807.1|2805.1|338
1622649900000|2021-06-02 16:05:00|2808.9|2806.9|2810.1|2808.1|2811.1|2809.1|2808.8|2806.8|286
1622650200000|2021-06-02 16:10:00|2810.2|2808.2|2808.9|2806.9|2811|2808.2|2808.5|2806|230
1622650500000|2021-06-02 16:15:00|2809|2807|2808.7|2806.7|2810.6|2808.6|2808.2|2806.2|224
1622650800000|2021-06-02 16:20:00|2808.6|2806.6|2809.7|2807.7|2810.7|2808.7|2808.6|2806.6|218
1622651100000|2021-06-02 16:25:00|2809.8|2807.8|2809.8|2807.8|2811.1|2808.6|2809.6|2807.4|281
1622651400000|2021-06-02 16:30:00|2810|2808|2809.1|2807.1|2810.6|2808.4|2808.6|2806.6|223
1622651700000|2021-06-02 16:35:00|2809|2807|2809|2805.5|2809.9|2807.4|2807.6|2805|236
1622652000000|2021-06-02 16:40:00|2809.1|2805.6|2809.4|2807.4|2810.4|2807.6|2808.4|2805.2|164
1622652300000|2021-06-02 16:45:00|2809.5|2807.5|2810.3|2806.8|2810.9|2808.7|2809.3|2806.4|190
1622652600000|2021-06-02 16:50:00|2810.4|2806.9|2808.7|2806.7|2810.5|2807|2808.7|2806.4|122
1622652900000|2021-06-02 16:55:00|2808.8|2806.8|2810|2806.5|2810.2|2807.8|2808.7|2806.5|198
1622653200000|2021-06-02 17:00:00|2810.1|2806.6|2811.3|2809.3|2813.5|2810.9|2809.8|2806.6|239
1622653500000|2021-06-02 17:05:00|2811.2|2809.2|2810.2|2808.2|2811.4|2809.4|2809.4|2807.4|182
1622653800000|2021-06-02 17:10:00|2809.8|2807.8|2811|2807.5|2812.1|2809.4|2809.7|2807.4|153
1622654100000|2021-06-02 17:15:00|2811.1|2807.6|2807.4|2805.4|2811.5|2808|2806.9|2804.9|241
1622654400000|2021-06-02 17:20:00|2807.3|2805.3|2809.8|2807.8|2810.1|2808.1|2806|2804|371
1622654700000|2021-06-02 17:25:00|2809.5|2807.5|2813.4|2811.4|2813.6|2811.6|2808.8|2806.8|404
1622655000000|2021-06-02 17:30:00|2813.5|2811.5|2812.9|2810.9|2814.4|2812.1|2812.7|2810.3|327
1622655300000|2021-06-02 17:35:00|2812.8|2810.8|2812.4|2810.4|2814|2811.8|2812.1|2810.1|294
1622655600000|2021-06-02 17:40:00|2812.5|2810.5|2814.6|2811.1|2814.7|2812.1|2812.3|2810.3|207
1622655900000|2021-06-02 17:45:00|2814.5|2811|2812.6|2810.6|2814.8|2812.6|2811.5|2808.7|251
1622656200000|2021-06-02 17:50:00|2812.9|2810.9|2814.1|2812.1|2814.8|2812.5|2812.6|2809.9|218
1622656500000|2021-06-02 17:55:00|2814|2812|2813.9|2811.9|2815|2812.6|2813.1|2810.3|244
1622656800000|2021-06-02 18:00:00|2814|2812|2814.8|2812.8|2815.5|2813.5|2814|2812|242
1622657100000|2021-06-02 18:05:00|2814.9|2812.9|2814.3|2812.3|2815.3|2813.3|2813.8|2811.8|226
1622657400000|2021-06-02 18:10:00|2814.4|2812.4|2813|2811|2815.3|2813.3|2812.3|2810.3|216
1622657700000|2021-06-02 18:15:00|2812.9|2810.9|2813.8|2811.8|2814.6|2812.6|2812.6|2810.6|162
1622658000000|2021-06-02 18:20:00|2813.7|2811.7|2814.3|2812.3|2814.8|2812.4|2813.3|2811|156
1622658300000|2021-06-02 18:25:00|2814.2|2812.2|2813.8|2811.8|2814.8|2812.8|2813.3|2811|212
1622658600000|2021-06-02 18:30:00|2813.9|2811.9|2813.9|2811.9|2815|2813|2813.4|2811.2|197
1622658900000|2021-06-02 18:35:00|2813.8|2811.8|2815.2|2813.2|2815.3|2813.3|2813.7|2811.7|138
1622659200000|2021-06-02 18:40:00|2815.5|2813.5|2815.7|2813.7|2816.7|2814.2|2815.3|2813.2|128
1622659500000|2021-06-02 18:45:00|2815.9|2813.9|2817.7|2815.7|2818.6|2816.1|2815.6|2813.6|214
1622659800000|2021-06-02 18:50:00|2818.5|2815|2816.2|2814.2|2818.8|2816.1|2816.1|2814.1|201
1622660100000|2021-06-02 18:55:00|2816.5|2814.5|2815.8|2813.8|2817.6|2815|2815.6|2813.4|165
1622660400000|2021-06-02 19:00:00|2816.1|2814.1|2817.1|2815.1|2818.8|2815.8|2816|2814|307
1622660700000|2021-06-02 19:05:00|2817.3|2815.3|2818.2|2814.7|2818.7|2815.4|2817.1|2814|126
1622661000000|2021-06-02 19:10:00|2818.1|2814.6|2817.5|2815.5|2819.2|2816.5|2817.4|2814.6|118
1622661300000|2021-06-02 19:15:00|2817.7|2815.7|2817.3|2813.8|2818.8|2815.8|2816.7|2813.7|162
1622661600000|2021-06-02 19:20:00|2817.4|2813.9|2816.6|2814.6|2817.4|2814.7|2816.2|2813.1|136
1622661900000|2021-06-02 19:25:00|2816.7|2814.7|2817.4|2813.9|2817.8|2815.2|2816.1|2813.8|80
1622662200000|2021-06-02 19:30:00|2817.5|2814|2816.2|2814.2|2818.7|2815.9|2816.2|2813.5|122
1622662500000|2021-06-02 19:35:00|2816.3|2814.3|2818.4|2814.9|2818.5|2815.8|2816.2|2813.8|111
1622662800000|2021-06-02 19:40:00|2818.5|2815|2817.8|2815.8|2818.6|2815.8|2817|2814.9|76
1622663100000|2021-06-02 19:45:00|2817.9|2815.9|2817.7|2815.7|2818.3|2816.3|2817.7|2815.7|77
1622663400000|2021-06-02 19:50:00|2817.5|2815.5|2818.1|2816.1|2818.4|2816.2|2817.4|2814.4|139
1622663700000|2021-06-02 19:55:00|2818|2816|2819.3|2817.3|2819.6|2817.6|2817.5|2815|239
1622664000000|2021-06-02 20:00:00|2819.9|2816.4|2818.5|2816.5|2820.2|2817.4|2818.4|2815.6|173
1622664300000|2021-06-02 20:05:00|2818.7|2816.7|2818.5|2815|2818.9|2816.9|2817.3|2814.4|126
1622664600000|2021-06-02 20:10:00|2818.6|2815.1|2818.8|2815.3|2819.6|2816.5|2817.8|2815.1|125
1622664900000|2021-06-02 20:15:00|2819.3|2815.8|2819.1|2815.6|2819.7|2816.4|2818.2|2815.2|96
1622665200000|2021-06-02 20:20:00|2819|2815.5|2819.1|2815.6|2819.7|2816.8|2818.6|2815.4|114
1622665500000|2021-06-02 20:25:00|2819|2815.5|2818.8|2815.3|2819.2|2816.2|2818.1|2815.1|77
1622665800000|2021-06-02 20:30:00|2818.7|2815.2|2818.3|2814.8|2819.2|2815.9|2817.6|2814.5|181
1622666100000|2021-06-02 20:35:00|2818.2|2814.7|2819.6|2816.1|2819.6|2816.1|2818.1|2814.6|111
1622666400000|2021-06-02 20:40:00|2819.5|2816|2819.7|2816.2|2820.2|2816.7|2819.3|2815.8|93
1622666700000|2021-06-02 20:45:00|2819.8|2816.3|2820.1|2816.6|2820.5|2817|2819.3|2815.8|144
1622667000000|2021-06-02 20:50:00|2820.2|2816.7|2819.3|2815.8|2820.9|2817.4|2818.9|2815.4|123
1622667300000|2021-06-02 20:55:00|2818.6|2815.1|2817.3|2813.8|2822.7|2816|2817.2|2810.7|196
1622671200000|2021-06-02 22:00:00|2819.4|2815.9|2817.4|2813.9|2819.4|2815.9|2816.9|2813.4|207
1622671500000|2021-06-02 22:05:00|2817.2|2813.7|2818.4|2814.9|2818.9|2815.4|2817.2|2813.7|172
1622671800000|2021-06-02 22:10:00|2818.3|2814.8|2817.5|2814|2818.5|2815|2816.5|2813|115
1622672100000|2021-06-02 22:15:00|2817.4|2813.9|2817.4|2813.9|2818|2814.5|2817|2813.5|120
1622672400000|2021-06-02 22:20:00|2817.3|2813.8|2817.4|2813.9|2817.7|2814.2|2817.1|2813.6|61
1622672700000|2021-06-02 22:25:00|2817.3|2813.8|2817.3|2813.8|2817.7|2814.2|2816.9|2813.4|69
1622673000000|2021-06-02 22:30:00|2817.4|2813.9|2818.2|2814.7|2818.3|2814.8|2817.3|2813.8|72
1622673300000|2021-06-02 22:35:00|2818.3|2814.8|2818.2|2814.7|2818.4|2814.9|2817.7|2814.2|76
1622673600000|2021-06-02 22:40:00|2818|2814.5|2818.1|2814.6|2818.3|2814.8|2817.7|2814.2|68
1622673900000|2021-06-02 22:45:00|2818|2814.5|2817.8|2814.3|2818.1|2815.1|2816.6|2813.2|85
1622674200000|2021-06-02 22:50:00|2817.9|2814.4|2818.2|2814.7|2818.4|2815.7|2817.5|2814.3|70
1622674500000|2021-06-02 22:55:00|2818.3|2814.8|2818.4|2814.9|2818.7|2815.6|2817.6|2814.5|64
1622674800000|2021-06-02 23:00:00|2818.7|2815.2|2818.7|2815.2|2819.9|2816.7|2818|2815|131
1622675100000|2021-06-02 23:05:00|2818.8|2815.3|2818.8|2815.3|2819|2815.5|2818.4|2814.9|84
1622675400000|2021-06-02 23:10:00|2818.7|2815.2|2818.7|2815.2|2819.5|2816|2818.7|2815.2|89
1622675700000|2021-06-02 23:15:00|2818.6|2815.1|2819.7|2816.2|2819.7|2816.9|2818.3|2815.1|130
1622676000000|2021-06-02 23:20:00|2819.8|2816.3|2819.8|2816.3|2820.4|2817.7|2818.8|2816|132
1622676300000|2021-06-02 23:25:00|2819.7|2816.2|2819.2|2817.2|2820|2817.3|2818.8|2816|73
1622676600000|2021-06-02 23:30:00|2819.1|2817.1|2820|2816.5|2821.1|2817.8|2819|2816|143
1622676900000|2021-06-02 23:35:00|2819.8|2816.3|2819.7|2816.2|2820|2817|2818.6|2815.6|133
1622677200000|2021-06-02 23:40:00|2819.8|2816.3|2818.6|2815.1|2819.9|2817.3|2818.4|2815|103
1622677500000|2021-06-02 23:45:00|2818.8|2815.3|2817.4|2813.9|2819|2815.9|2817.1|2813.6|171
1622677800000|2021-06-02 23:50:00|2817.5|2814|2817.9|2814.4|2818.1|2814.6|2816.7|2813.2|175
1622678100000|2021-06-02 23:55:00|2818|2814.5|2817.2|2813.7|2818|2814.8|2816.2|2813.5|155
1622678400000|2021-06-03 00:00:00|2817.3|2813.8|2817.5|2814|2818.5|2815.3|2816.7|2813.7|217
1622678700000|2021-06-03 00:05:00|2817.4|2813.9|2818.3|2814.8|2819|2816.2|2816.9|2813.5|227
1622679000000|2021-06-03 00:10:00|2818.5|2815|2819.2|2815.7|2820.8|2817.9|2818.5|2815|170
1622679300000|2021-06-03 00:15:00|2819.3|2815.8|2818.8|2816.8|2820.1|2817.5|2818.3|2815.6|102
1622679600000|2021-06-03 00:20:00|2818.7|2816.7|2819.1|2815.6|2820.1|2817.5|2818.3|2815.5|105
1622679900000|2021-06-03 00:25:00|2819.2|2815.7|2819.3|2817.3|2819.6|2817.3|2817.8|2814.9|138
1622680200000|2021-06-03 00:30:00|2819.4|2817.4|2819.2|2815.7|2820.6|2817.8|2818.4|2815.5|110
1622680500000|2021-06-03 00:35:00|2819|2815.5|2818.9|2815.4|2819.3|2816.4|2817.6|2814.5|130
1622680800000|2021-06-03 00:40:00|2818.8|2815.3|2820.5|2817|2820.5|2817|2818.1|2814.8|105
1622681100000|2021-06-03 00:45:00|2821|2817.5|2820.9|2817.4|2821|2818.2|2819.5|2816.4|154
1622681400000|2021-06-03 00:50:00|2821.2|2817.7|2820.4|2816.9|2821.7|2818.4|2819.5|2816.8|222
1622681700000|2021-06-03 00:55:00|2820.1|2816.6|2820.7|2817.2|2821.7|2818.8|2819.9|2816.4|181
1622682000000|2021-06-03 01:00:00|2820.8|2817.3|2817.9|2814.4|2825.6|2822.1|2816.5|2813.7|745
1622682300000|2021-06-03 01:05:00|2817.8|2814.3|2819.6|2816.1|2822.8|2819.3|2817.7|2814.2|531
1622682600000|2021-06-03 01:10:00|2819.5|2816|2818.8|2815.3|2821.7|2818.2|2818.6|2815.1|339
1622682900000|2021-06-03 01:15:00|2818.7|2815.2|2814.4|2810.9|2818.9|2815.4|2813.2|2809.7|478
1622683200000|2021-06-03 01:20:00|2814.5|2811|2817.5|2814|2818|2815.2|2814.5|2811|334
1622683500000|2021-06-03 01:25:00|2817.4|2813.9|2816.6|2813.1|2817.5|2814.6|2813.9|2811.1|393
1622683800000|2021-06-03 01:30:00|2816.9|2813.4|2819.4|2815.9|2820.5|2817|2815.6|2812.5|427
1622684100000|2021-06-03 01:35:00|2819.5|2816|2821.5|2818|2821.6|2818.1|2818.1|2815.1|362
1622684400000|2021-06-03 01:40:00|2821.6|2818.1|2821.8|2819.8|2822.7|2820|2818.7|2816.5|369
1622684700000|2021-06-03 01:45:00|2821.9|2819.9|2820.8|2817.3|2822.2|2820.2|2819.5|2817|462
1622685000000|2021-06-03 01:50:00|2820.9|2817.4|2819|2815.5|2821.3|2818.4|2818.1|2815.3|455
1622685300000|2021-06-03 01:55:00|2818.8|2815.3|2823.5|2820|2824.1|2821|2817.9|2815.3|403
1622685600000|2021-06-03 02:00:00|2823.6|2820.1|2820.8|2817.3|2825.5|2822|2819.4|2816.7|606
1622685900000|2021-06-03 02:05:00|2820.7|2817.2|2821.7|2818.2|2823.1|2819.6|2820.5|2817|331
1622686200000|2021-06-03 02:10:00|2821.6|2818.1|2821.2|2817.7|2822.5|2819|2819.8|2816.6|329
1622686500000|2021-06-03 02:15:00|2821.1|2817.6|2821.4|2817.9|2821.6|2818.1|2819.3|2816.3|202
1622686800000|2021-06-03 02:20:00|2821.3|2817.8|2819.9|2816.4|2821.6|2818.1|2819.6|2816.1|225
1622687100000|2021-06-03 02:25:00|2820|2816.5|2819.3|2815.8|2820.5|2817|2818.6|2815.1|119
1622687400000|2021-06-03 02:30:00|2819.5|2816|2819.3|2815.8|2821.6|2818.8|2817.4|2814.5|515
1622687700000|2021-06-03 02:35:00|2819.2|2815.7|2817.6|2814.1|2819.5|2816|2816.1|2813.2|378
1622688000000|2021-06-03 02:40:00|2817.4|2813.9|2818.3|2814.8|2819.9|2816.4|2817.2|2813.7|378
1622688300000|2021-06-03 02:45:00|2818.5|2815|2821.9|2818.4|2823|2819.6|2818.5|2815|396
1622688600000|2021-06-03 02:50:00|2822|2818.5|2820.5|2818.5|2822.5|2819.7|2819.3|2816.6|369
1622688900000|2021-06-03 02:55:00|2820.9|2818.9|2822.1|2818.6|2823.1|2820.4|2820.2|2817.5|465
1622689200000|2021-06-03 03:00:00|2822.3|2818.8|2820.7|2817.2|2823.2|2820.6|2820.4|2817.1|488
1622689500000|2021-06-03 03:05:00|2820.5|2817|2821.4|2817.9|2821.6|2818.3|2819.2|2815.7|337
1622689800000|2021-06-03 03:10:00|2821.3|2817.8|2821.5|2818|2822.6|2819.5|2819.1|2816.3|252
1622690100000|2021-06-03 03:15:00|2821.4|2817.9|2822.8|2819.3|2822.9|2819.4|2819.5|2816.5|340
1622690400000|2021-06-03 03:20:00|2822.6|2819.1|2822|2818.5|2824.3|2820.8|2821.7|2818.2|406
1622690700000|2021-06-03 03:25:00|2822.1|2818.6|2818.2|2814.7|2822.9|2819.4|2817.4|2814.2|326
1622691000000|2021-06-03 03:30:00|2818.3|2814.8|2818.1|2814.6|2819.3|2816.3|2817.2|2814.5|238
1622691300000|2021-06-03 03:35:00|2818|2814.5|2818.2|2814.7|2819.2|2816.1|2817|2814|183
1622691600000|2021-06-03 03:40:00|2818.3|2814.8|2816.7|2814.7|2818.5|2815.4|2816.6|2814|114
1622691900000|2021-06-03 03:45:00|2816.8|2814.8|2816.7|2814.7|2817.7|2815|2815.6|2812.6|195
1622692200000|2021-06-03 03:50:00|2817.5|2814|2816.1|2814.1|2817.6|2814.9|2816|2813|123
1622692500000|2021-06-03 03:55:00|2816.2|2814.2|2817.1|2815.1|2817.7|2815.1|2815.5|2812.7|128
1622692800000|2021-06-03 04:00:00|2817|2815|2816.9|2813.4|2817.4|2815.2|2816.3|2813.3|74
1622693100000|2021-06-03 04:05:00|2816.1|2814.1|2814.8|2811.3|2816.4|2814.2|2814.3|2810.8|119
1622693400000|2021-06-03 04:10:00|2814.2|2812.2|2815.5|2812|2815.5|2812.5|2813.3|2810.5|154
1622693700000|2021-06-03 04:15:00|2815.4|2811.9|2815.1|2811.6|2815.4|2812.6|2814.1|2811.4|130
1622694000000|2021-06-03 04:20:00|2815|2811.5|2815|2811.5|2815.7|2812.2|2814.9|2811.4|102
1622694300000|2021-06-03 04:25:00|2815.1|2811.6|2814.8|2811.3|2815.4|2811.9|2813.9|2811.1|124
1622694600000|2021-06-03 04:30:00|2814.9|2811.4|2814.9|2811.4|2815.2|2812|2813.7|2810.4|113
1622694900000|2021-06-03 04:35:00|2815.2|2811.7|2815.3|2811.8|2815.8|2812.7|2814.6|2811.2|100
1622695200000|2021-06-03 04:40:00|2815.4|2811.9|2814.9|2811.4|2815.5|2812.6|2814.2|2810.7|105
1622695500000|2021-06-03 04:45:00|2815|2811.5|2814.3|2810.8|2815.1|2811.6|2814|2810.5|82
1622695800000|2021-06-03 04:50:00|2814.4|2810.9|2813.9|2810.4|2814.9|2811.8|2813.8|2810.4|80
1622696100000|2021-06-03 04:55:00|2813|2809.5|2813.4|2809.9|2813.7|2810.7|2812.5|2809.3|136
1622696400000|2021-06-03 05:00:00|2812.5|2810.5|2814.9|2811.4|2815|2811.5|2812.5|2809.9|98
1622696700000|2021-06-03 05:05:00|2814.8|2811.3|2813.1|2809.6|2815.2|2812.3|2812.9|2809.4|125
1622697000000|2021-06-03 05:10:00|2813|2809.5|2815.2|2811.7|2815.5|2812.1|2812.8|2809.3|140
1622697300000|2021-06-03 05:15:00|2815.1|2811.6|2815.3|2811.8|2815.4|2811.9|2814.2|2810.7|132
1622697600000|2021-06-03 05:20:00|2815.4|2811.9|2814.6|2811.1|2815.4|2811.9|2814.5|2811|98
1622697900000|2021-06-03 05:25:00|2814.7|2811.2|2812.7|2809.2|2815|2812|2812.5|2809|135
1622698200000|2021-06-03 05:30:00|2812.5|2809|2808.2|2804.7|2812.6|2809.1|2806.9|2803.4|649
1622698500000|2021-06-03 05:35:00|2808.1|2804.6|2808.1|2804.6|2810.1|2806.7|2806.8|2803.3|468
1622698800000|2021-06-03 05:40:00|2808|2804.5|2799.5|2796|2808|2804.5|2799.5|2796|721
1622699100000|2021-06-03 05:45:00|2799.6|2796.1|2797.6|2794.1|2802.3|2799.2|2797|2793.7|649
1622699400000|2021-06-03 05:50:00|2797.5|2794|2799.7|2796.2|2800.8|2797.3|2797.2|2793.7|598
1622699700000|2021-06-03 05:55:00|2799.8|2796.3|2799.9|2796.4|2801.8|2798.3|2798.8|2795.3|521
1622700000000|2021-06-03 06:00:00|2800|2796.5|2798.3|2794.8|2800.8|2798.3|2797.6|2794.2|471
1622700300000|2021-06-03 06:05:00|2798.4|2794.9|2792.5|2789|2798.6|2795.1|2791.7|2788.8|634
1622700600000|2021-06-03 06:10:00|2791.4|2789.4|2791.1|2787.6|2793.1|2789.6|2788.1|2784.6|660
1622700900000|2021-06-03 06:15:00|2790.8|2787.3|2790|2786.5|2792.6|2789.1|2788.4|2784.9|546
1622701200000|2021-06-03 06:20:00|2790.1|2786.6|2793.3|2789.8|2793.5|2790.3|2788.8|2785.3|586
1622701500000|2021-06-03 06:25:00|2793.4|2789.9|2790.1|2786.6|2793.4|2789.9|2789.6|2786.5|630
1622701800000|2021-06-03 06:30:00|2790.2|2786.7|2787.8|2785.8|2790.2|2786.8|2786.3|2783.7|772
1622702100000|2021-06-03 06:35:00|2787.7|2785.7|2787.9|2785.9|2790.9|2788.1|2786.7|2784.7|541
1622702400000|2021-06-03 06:40:00|2787.8|2785.8|2790|2788|2791.4|2788.4|2786.1|2783.7|638
1622702700000|2021-06-03 06:45:00|2790.1|2788.1|2791|2787.5|2791.7|2788.5|2788.2|2785|553
1622703000000|2021-06-03 06:50:00|2791.1|2787.6|2792.8|2789.3|2792.8|2789.9|2788.2|2785.7|509
1622703300000|2021-06-03 06:55:00|2792.7|2789.2|2793.5|2790|2794.9|2792.1|2792.4|2788.9|436
1622703600000|2021-06-03 07:00:00|2793.6|2790.1|2791.5|2788|2794.1|2790.8|2790.4|2787.6|466
1622703900000|2021-06-03 07:05:00|2791.6|2788.1|2791.2|2787.7|2793.2|2790.1|2789.9|2786.6|313
1622704200000|2021-06-03 07:10:00|2791.1|2787.6|2792.3|2788.8|2792.8|2789.3|2790.4|2787.2|337
1622704500000|2021-06-03 07:15:00|2792.1|2788.6|2792.4|2788.9|2792.7|2789.8|2790.6|2787.6|293
1622704800000|2021-06-03 07:20:00|2792.3|2788.8|2792.1|2788.6|2793.1|2790.1|2790.9|2787.6|302
1622705100000|2021-06-03 07:25:00|2792|2788.5|2792.8|2789.3|2793.3|2790.5|2790.3|2787.6|316
1622705400000|2021-06-03 07:30:00|2791.9|2789.9|2791.9|2788.4|2792.8|2790.1|2790.1|2787.2|359
1622705700000|2021-06-03 07:35:00|2791.8|2788.3|2791.1|2787.6|2792.1|2789.4|2789.8|2786.4|307
1622706000000|2021-06-03 07:40:00|2791|2787.5|2789.7|2786.2|2791|2787.5|2788.4|2785.6|331
1622706300000|2021-06-03 07:45:00|2789.6|2786.1|2782.5|2779|2789.6|2786.1|2780.7|2777.9|499
1622706600000|2021-06-03 07:50:00|2782.3|2778.8|2782.5|2779|2782.6|2779.2|2776.8|2774.2|538
1622706900000|2021-06-03 07:55:00|2782.6|2779.1|2784.4|2780.9|2785.8|2783|2781.9|2778.8|413
1622707200000|2021-06-03 08:00:00|2784.3|2780.8|2779.3|2775.8|2784.8|2781.4|2779.3|2775.8|392
1622707500000|2021-06-03 08:05:00|2779.4|2775.9|2782.6|2779.1|2782.8|2779.5|2779.1|2775.6|398
1622707800000|2021-06-03 08:10:00|2782.7|2779.2|2784.6|2781.1|2785.9|2782.8|2782.2|2778.7|446
1622708100000|2021-06-03 08:15:00|2784.4|2780.9|2784.2|2780.7|2785.5|2782.7|2782.2|2778.7|390
1622708400000|2021-06-03 08:20:00|2784.1|2780.6|2785.8|2783.8|2786.5|2783.8|2783.1|2780.3|263
1622708700000|2021-06-03 08:25:00|2785.7|2783.7|2787.4|2783.9|2787.5|2784|2785|2781.5|240
1622709000000|2021-06-03 08:30:00|2787.2|2783.7|2786.9|2783.4|2789.4|2785.9|2786.2|2782.8|366
1622709300000|2021-06-03 08:35:00|2787|2783.5|2784.6|2781.1|2787.8|2784.3|2784.5|2781|267
1622709600000|2021-06-03 08:40:00|2784.7|2781.2|2786|2782.5|2787.6|2784.1|2783.4|2780.6|263
1622709900000|2021-06-03 08:45:00|2785.9|2782.4|2787.3|2783.8|2787.4|2784.2|2782.7|2779.2|346
1622710200000|2021-06-03 08:50:00|2787.4|2783.9|2787.8|2784.3|2789.1|2785.8|2786.8|2783.8|243
1622710500000|2021-06-03 08:55:00|2787.9|2784.4|2786.3|2782.8|2787.9|2784.7|2784.5|2781|295
1622710800000|2021-06-03 09:00:00|2786|2782.5|2786.5|2783|2786.8|2783.3|2785.3|2781.8|240
1622711100000|2021-06-03 09:05:00|2786.3|2782.8|2785.8|2782.3|2787.1|2783.8|2784.8|2782.1|234
1622711400000|2021-06-03 09:10:00|2785.7|2782.2|2783.7|2780.2|2785.8|2782.7|2782.8|2779.8|227
1622711700000|2021-06-03 09:15:00|2783.6|2780.1|2784.3|2780.8|2785.3|2782.4|2782.4|2779.6|259
1622712000000|2021-06-03 09:20:00|2784.2|2780.7|2784.5|2782.5|2785.6|2782.5|2783.7|2780.2|272
1622712300000|2021-06-03 09:25:00|2785.4|2781.9|2786|2782.5|2787.1|2784|2784.1|2781.4|269
1622712600000|2021-06-03 09:30:00|2785.8|2782.3|2784.6|2781.1|2785.8|2782.4|2783.1|2779.6|256
1622712900000|2021-06-03 09:35:00|2784.7|2781.2|2784.9|2781.4|2785.7|2782.5|2784|2780.8|190
1622713200000|2021-06-03 09:40:00|2785|2781.5|2786|2782.5|2786.3|2782.8|2783.6|2780.9|200
1622713500000|2021-06-03 09:45:00|2785.7|2782.2|2785.1|2781.6|2786.9|2783.4|2784.2|2781.3|220
1622713800000|2021-06-03 09:50:00|2785.3|2781.8|2785.1|2781.6|2786.6|2783.7|2783.6|2781.2|261
1622714100000|2021-06-03 09:55:00|2785|2781.5|2785|2783|2786|2783.1|2783.8|2780.6|231
1622714400000|2021-06-03 10:00:00|2784.8|2782.8|2790.6|2787.1|2792.6|2789.3|2784.1|2781.6|602
1622714700000|2021-06-03 10:05:00|2791|2787.5|2789|2785.5|2791.6|2788.7|2786.8|2784.1|506
1622715000000|2021-06-03 10:10:00|2789.1|2785.6|2791.2|2787.7|2791.6|2788.1|2786.2|2783.9|389
1622715300000|2021-06-03 10:15:00|2791.1|2787.6|2788.5|2785|2791.4|2788.7|2787.5|2784|335
1622715600000|2021-06-03 10:20:00|2788.4|2784.9|2792.4|2788.9|2792.8|2789.3|2788.2|2784.7|309
1622715900000|2021-06-03 10:25:00|2792.5|2789|2790.3|2788.3|2792.5|2790.5|2790.1|2787.3|323
1622716200000|2021-06-03 10:30:00|2790.2|2788.2|2784.8|2781.3|2791.4|2788.7|2784.8|2781.3|471
1622716500000|2021-06-03 10:35:00|2785|2781.5|2784.2|2780.7|2786|2782.8|2782.3|2779.6|545
1622716800000|2021-06-03 10:40:00|2784.1|2780.6|2785.6|2782.1|2786.4|2783.2|2782.6|2779.6|427
1622717100000|2021-06-03 10:45:00|2785.8|2782.3|2783.2|2779.7|2786.1|2782.6|2782.5|2779|282
1622717400000|2021-06-03 10:50:00|2783.3|2779.8|2781.9|2778.4|2783.7|2780.7|2779.9|2776.5|451
1622717700000|2021-06-03 10:55:00|2782|2778.5|2779.1|2775.6|2782.2|2778.8|2776.1|2772.6|500
1622718000000|2021-06-03 11:00:00|2779.2|2775.7|2777.8|2774.3|2779.2|2775.8|2774.2|2770.7|618
1622718300000|2021-06-03 11:05:00|2778.1|2774.6|2783.9|2780.4|2784|2780.5|2776.6|2773.8|456
1622718600000|2021-06-03 11:10:00|2783.7|2780.2|2783.7|2780.2|2785.5|2782.8|2782.7|2779.4|396
1622718900000|2021-06-03 11:15:00|2783.8|2780.3|2778.3|2774.8|2784|2781.1|2777.6|2774.7|476
1622719200000|2021-06-03 11:20:00|2778.2|2774.7|2780.1|2776.6|2780.2|2777|2776.4|2773.7|595
1622719500000|2021-06-03 11:25:00|2780|2776.5|2781|2777.5|2781.3|2778.3|2778|2775.4|403
1622719800000|2021-06-03 11:30:00|2781.1|2777.6|2782.6|2779.1|2782.9|2779.8|2776.9|2774.1|499
1622720100000|2021-06-03 11:35:00|2782.4|2778.9|2784.2|2780.7|2785.2|2782.6|2780.3|2777.2|366
1622720400000|2021-06-03 11:40:00|2784.3|2780.8|2781.8|2778.3|2784.5|2781|2779.5|2776.5|387
1622720700000|2021-06-03 11:45:00|2781.7|2778.2|2778.8|2776.8|2781.7|2778.4|2778.8|2775.7|452
1622721000000|2021-06-03 11:50:00|2779.4|2775.9|2776.4|2772.9|2779.6|2776.7|2773.3|2770.3|474
1622721300000|2021-06-03 11:55:00|2776.3|2772.8|2776.3|2772.8|2778.4|2775.7|2775|2772.2|534
1622721600000|2021-06-03 12:00:00|2776.2|2772.7|2776.8|2773.3|2779.7|2776.8|2774.2|2771.8|730
1622721900000|2021-06-03 12:05:00|2776.7|2773.2|2775.2|2771.7|2779|2776.3|2771.4|2768.7|624
1622722200000|2021-06-03 12:10:00|2775.5|2772|2778.3|2774.8|2780.1|2777.3|2773.2|2770.4|557
1622722500000|2021-06-03 12:15:00|2778.5|2775|2770.2|2766.7|2780.4|2776.9|2767.6|2764.1|1139
1622722800000|2021-06-03 12:20:00|2770.1|2766.6|2770|2766.5|2778.9|2775.6|2767.5|2764|982
1622723100000|2021-06-03 12:25:00|2770.2|2766.7|2766.1|2762.6|2771.2|2767.7|2762.8|2759.3|970
1622723400000|2021-06-03 12:30:00|2766.5|2763|2758.5|2755|2766.5|2763|2755.5|2752|1242
1622723700000|2021-06-03 12:35:00|2758.8|2755.3|2764|2760.5|2767.7|2764.6|2756.6|2753.1|1130
1622724000000|2021-06-03 12:40:00|2763.9|2760.4|2765|2761.5|2765.5|2762|2759.2|2755.7|1029
1622724300000|2021-06-03 12:45:00|2764.9|2761.4|2764.1|2760.6|2765.4|2761.9|2757.6|2754.1|974
1622724600000|2021-06-03 12:50:00|2764.2|2760.7|2758.6|2756.6|2765.2|2761.7|2758.5|2756.2|748
1622724900000|2021-06-03 12:55:00|2758.5|2756.5|2756.9|2754.9|2762.1|2758.9|2755.3|2752.3|950
1622725200000|2021-06-03 13:00:00|2757.2|2755.2|2748.4|2744.9|2757.3|2755.3|2734.2|2730.7|1455
1622725500000|2021-06-03 13:05:00|2748.2|2744.7|2743|2739.5|2748.2|2745.1|2737.8|2735.1|1125
1622725800000|2021-06-03 13:10:00|2742.9|2739.4|2743.9|2740.4|2744.8|2741.5|2732.5|2729.8|1112
1622726100000|2021-06-03 13:15:00|2743.8|2740.3|2740.2|2736.7|2745.7|2742.2|2738.9|2735.6|965
1622726400000|2021-06-03 13:20:00|2740.3|2736.8|2742.1|2738.6|2743.5|2740|2736.1|2733.7|645
1622726700000|2021-06-03 13:25:00|2742.2|2738.7|2744.8|2742.8|2749|2747|2738.3|2736.1|701
1622727000000|2021-06-03 13:30:00|2744.7|2742.7|2739.6|2736.1|2745.1|2742.7|2731.2|2728.5|899
1622727300000|2021-06-03 13:35:00|2739.5|2736|2730.8|2728.8|2739.6|2736.1|2724.7|2721.4|871
1622727600000|2021-06-03 13:40:00|2731.6|2728.1|2727.3|2723.8|2735.3|2731.8|2723.7|2721.5|867
1622727900000|2021-06-03 13:45:00|2727.2|2723.7|2718.8|2715.3|2728.1|2724.6|2712.7|2709.2|978
1622728200000|2021-06-03 13:50:00|2718.4|2714.9|2719.4|2717.4|2723.6|2721.2|2713.3|2709.8|1212
1622728500000|2021-06-03 13:55:00|2719.3|2717.3|2717.2|2713.7|2722.9|2719.4|2714.9|2711.6|1163
1622728800000|2021-06-03 14:00:00|2716.6|2713.1|2712.4|2708.9|2716.6|2713.1|2705.3|2701.8|1411
1622729100000|2021-06-03 14:05:00|2710.6|2708.6|2721.4|2719.4|2722.1|2719.6|2710.3|2707.2|1198
1622729400000|2021-06-03 14:10:00|2721.2|2719.2|2724.4|2722.4|2725.4|2722.6|2719.5|2717.5|917
1622729700000|2021-06-03 14:15:00|2724.3|2722.3|2727.1|2723.6|2728.1|2724.7|2721|2719|829
1622730000000|2021-06-03 14:20:00|2726.9|2723.4|2724.6|2722.6|2728.9|2725.8|2721.9|2718.8|932
1622730300000|2021-06-03 14:25:00|2724.7|2722.7|2721.7|2718.2|2725.2|2723.2|2720.6|2717.4|858
1622730600000|2021-06-03 14:30:00|2721.5|2718|2722.7|2720.7|2724.8|2722.6|2720.2|2717.4|803
1622730900000|2021-06-03 14:35:00|2722.9|2720.9|2725.3|2721.8|2726.3|2723.7|2722.7|2719.8|781
1622731200000|2021-06-03 14:40:00|2725.2|2721.7|2723.7|2720.2|2725.4|2722.3|2721.3|2719.3|638
1622731500000|2021-06-03 14:45:00|2723.9|2720.4|2725|2723|2726.3|2724.1|2719.6|2717.6|674
1622731800000|2021-06-03 14:50:00|2725.1|2723.1|2721.8|2719.8|2725.7|2723.7|2720.4|2718.3|677
1622732100000|2021-06-03 14:55:00|2722|2720|2729.9|2726.4|2729.9|2726.4|2721|2719|720
1622732400000|2021-06-03 15:00:00|2729.8|2726.3|2732.9|2730.9|2733.9|2731|2725.2|2723|747
1622732700000|2021-06-03 15:05:00|2732.8|2730.8|2735.9|2733.9|2735.9|2733.9|2730.5|2728.5|705
1622733000000|2021-06-03 15:10:00|2735.8|2733.8|2733.4|2729.9|2736.3|2734.3|2732.8|2729.8|633
1622733300000|2021-06-03 15:15:00|2733.5|2730|2733.2|2729.7|2736.5|2733.7|2731.6|2729.2|635
1622733600000|2021-06-03 15:20:00|2733.3|2729.8|2730.3|2728.3|2734.3|2732.3|2728.3|2725.6|583
1622733900000|2021-06-03 15:25:00|2730.7|2728.7|2729.2|2727.2|2732|2729.1|2728.7|2726.4|528
1622734200000|2021-06-03 15:30:00|2729.1|2727.1|2726|2722.5|2730.1|2727.3|2725.2|2722.4|538
1622734500000|2021-06-03 15:35:00|2725.7|2722.2|2725.8|2723.8|2728.2|2725.9|2725.4|2722.2|485
1622734800000|2021-06-03 15:40:00|2726|2724|2730.2|2728.2|2730.6|2728.3|2726|2723.8|468
1622735100000|2021-06-03 15:45:00|2729.9|2727.9|2728.9|2726.9|2731|2728.4|2728.2|2725.9|476
1622735400000|2021-06-03 15:50:00|2729|2727|2729.7|2726.2|2729.8|2727|2726.9|2724|420
1622735700000|2021-06-03 15:55:00|2729.8|2726.3|2729.6|2727.6|2731.3|2728.5|2727.5|2725|425
1622736000000|2021-06-03 16:00:00|2729.7|2727.7|2734.4|2732.4|2734.5|2732.5|2728.9|2726.9|409
1622736300000|2021-06-03 16:05:00|2734.5|2732.5|2736.5|2733|2737.6|2734.9|2732.8|2730.8|315
1622736600000|2021-06-03 16:10:00|2736.3|2732.8|2733.7|2731.7|2736.3|2733.3|2733.6|2731.1|329
1622736900000|2021-06-03 16:15:00|2733.6|2731.6|2732.5|2730.5|2734.1|2731.7|2731.8|2729.6|365
1622737200000|2021-06-03 16:20:00|2732.3|2730.3|2730.6|2728.6|2732.3|2730.3|2729.2|2727.2|396
1622737500000|2021-06-03 16:25:00|2730.7|2728.7|2732.4|2730.4|2733.5|2731.5|2730.5|2728.5|252
1622737800000|2021-06-03 16:30:00|2732.5|2730.5|2731.9|2729.9|2733.3|2730.5|2731.1|2728.6|318
1622738100000|2021-06-03 16:35:00|2731.8|2729.8|2734.2|2732.2|2734.6|2732.3|2731.7|2729.7|132
1622738400000|2021-06-03 16:40:00|2734.3|2732.3|2734.6|2731.1|2735.4|2733|2733.6|2731|250
1622738700000|2021-06-03 16:45:00|2734.5|2731|2735|2733|2735.7|2733|2733.2|2730.9|223
1622739000000|2021-06-03 16:50:00|2734.9|2732.9|2735.2|2733.2|2736|2733.3|2733.5|2731.1|284
1622739300000|2021-06-03 16:55:00|2735.3|2733.3|2737.7|2735.7|2738.7|2735.7|2734.5|2731.9|325
1622739600000|2021-06-03 17:00:00|2737.9|2735.9|2738|2736|2739.3|2736.8|2736.6|2733.8|269
1622739900000|2021-06-03 17:05:00|2737.9|2735.9|2736.7|2734.7|2738.7|2736.1|2734.3|2732.3|251
1622740200000|2021-06-03 17:10:00|2736.6|2734.6|2738.1|2736.1|2738.7|2736.7|2736.2|2733.4|250
1622740500000|2021-06-03 17:15:00|2738.2|2736.2|2740.1|2738.1|2740.5|2738.2|2738|2736|224
1622740800000|2021-06-03 17:20:00|2740.2|2738.2|2741.3|2739.3|2741.9|2739.7|2740|2738|272
1622741100000|2021-06-03 17:25:00|2741.5|2739.5|2743.2|2741.2|2744|2742|2741|2739|366
1622741400000|2021-06-03 17:30:00|2743.4|2741.4|2746.6|2743.1|2746.6|2743.8|2743.1|2740.9|442
1622741700000|2021-06-03 17:35:00|2746.5|2743|2745.1|2741.6|2746.6|2743.9|2743.3|2740.6|347
1622742000000|2021-06-03 17:40:00|2744.9|2741.4|2742.4|2740.4|2744.9|2742|2742.3|2739.1|243
1622742300000|2021-06-03 17:45:00|2742.3|2740.3|2743.6|2740.1|2743.6|2741.5|2741.9|2739.3|280
1622742600000|2021-06-03 17:50:00|2742.8|2740.8|2742.9|2740.9|2744.2|2741.4|2742.2|2739.6|248
1622742900000|2021-06-03 17:55:00|2742.8|2740.8|2743.9|2741.9|2744.7|2742.7|2742.3|2740.3|276
1622743200000|2021-06-03 18:00:00|2744|2742|2742.4|2740.4|2744.4|2742.4|2742.2|2739.5|249
1622743500000|2021-06-03 18:05:00|2742.5|2740.5|2743.3|2741.3|2744.4|2741.9|2742.2|2740.2|201
1622743800000|2021-06-03 18:10:00|2743.4|2741.4|2743.7|2741.7|2744|2742|2742.8|2740.2|242
1622744100000|2021-06-03 18:15:00|2743.5|2741.5|2743.6|2741.6|2744.4|2741.9|2742.7|2740.2|281
1622744400000|2021-06-03 18:20:00|2743.5|2741.5|2744.2|2742.2|2744.9|2742.5|2743.3|2740.4|210
1622744700000|2021-06-03 18:25:00|2744.3|2742.3|2743.3|2741.3|2745.5|2742.8|2743.1|2740.8|288
1622745000000|2021-06-03 18:30:00|2743.4|2741.4|2747.3|2745.3|2748.3|2745.9|2743.3|2741.3|240
1622745300000|2021-06-03 18:35:00|2747.5|2745.5|2746.8|2743.3|2747.5|2745.5|2745.9|2743.2|214
1622745600000|2021-06-03 18:40:00|2746.9|2743.4|2744.3|2742.3|2747|2744.1|2744.3|2741.6|128
1622745900000|2021-06-03 18:45:00|2744.4|2742.4|2746.7|2743.2|2746.8|2744.1|2744.3|2741.5|132
1622746200000|2021-06-03 18:50:00|2746.6|2743.1|2745.5|2743.5|2746.7|2744|2744.8|2742.2|165
1622746500000|2021-06-03 18:55:00|2745.4|2743.4|2746.5|2744.5|2747.8|2745.6|2745.3|2742.6|220
1622746800000|2021-06-03 19:00:00|2746.6|2744.6|2745.9|2743.9|2746.9|2744.7|2745.3|2742.6|294
1622747100000|2021-06-03 19:05:00|2746.1|2744.1|2748.2|2744.7|2748.3|2745.5|2745.3|2743.3|216
1622747400000|2021-06-03 19:10:00|2747.4|2745.4|2747.6|2745.6|2748.5|2745.9|2746.4|2743.6|196
1622747700000|2021-06-03 19:15:00|2747.7|2745.7|2747.8|2744.3|2749.3|2746.7|2746.8|2743.9|190
1622748000000|2021-06-03 19:20:00|2747.7|2744.2|2748.2|2746.2|2749.5|2746.8|2747.1|2744|220
1622748300000|2021-06-03 19:25:00|2748.4|2746.4|2748.3|2746.3|2748.7|2746.4|2747.7|2745|89
1622748600000|2021-06-03 19:30:00|2749.2|2747.2|2747.6|2745.6|2750.5|2747.7|2747.3|2745.3|150
1622748900000|2021-06-03 19:35:00|2747.7|2745.7|2749.1|2747.1|2749.2|2747.2|2746.5|2744.1|191
1622749200000|2021-06-03 19:40:00|2748.5|2746.5|2745.8|2743.8|2748.5|2746.5|2745.4|2743.4|204
1622749500000|2021-06-03 19:45:00|2745.9|2743.9|2746.2|2744.2|2747|2744.4|2745.1|2743.1|243
1622749800000|2021-06-03 19:50:00|2746.1|2744.1|2746.1|2744.1|2746.6|2744.6|2745.6|2743.6|173
1622750100000|2021-06-03 19:55:00|2746.2|2744.2|2747|2743.5|2748.4|2744.9|2745.4|2742.7|201
1622750400000|2021-06-03 20:00:00|2747.3|2743.8|2747|2743.5|2747.4|2744.3|2746.3|2743.2|192
1622750700000|2021-06-03 20:05:00|2747.1|2743.6|2746|2744|2747.1|2744.4|2745.7|2742.9|112
1622751000000|2021-06-03 20:10:00|2745.8|2743.8|2746.1|2742.6|2746.5|2744.1|2745.3|2742.4|82
1622751300000|2021-06-03 20:15:00|2746.2|2742.7|2745.9|2742.4|2746.2|2743.3|2745.2|2742.2|63
1622751600000|2021-06-03 20:20:00|2746|2742.5|2745.9|2742.4|2746.1|2743.3|2745.2|2742.3|37
1622751900000|2021-06-03 20:25:00|2746|2742.5|2744.9|2742.9|2746.6|2743.4|2744.8|2742|85
1622752200000|2021-06-03 20:30:00|2745.8|2742.3|2746.1|2742.6|2746.6|2743.1|2745.7|2742.2|51
1622752500000|2021-06-03 20:35:00|2746.2|2742.7|2744.5|2741|2746.2|2742.7|2743.9|2740.4|89
1622752800000|2021-06-03 20:40:00|2744.4|2740.9|2744.9|2741.4|2745.2|2742.1|2744.1|2740.9|65
1622753100000|2021-06-03 20:45:00|2745|2741.5|2745.1|2741.6|2745.1|2741.6|2744.5|2741|112
1622753400000|2021-06-03 20:50:00|2744.5|2741|2744.9|2741.4|2745.3|2741.8|2744.4|2740.9|132
1622753700000|2021-06-03 20:55:00|2745.2|2741.7|2743.8|2740.3|2745.3|2741.8|2743.8|2739.6|136
1622757600000|2021-06-03 22:00:00|2747.4|2743.9|2748.1|2744.6|2749.6|2746.1|2747.1|2743.6|185
1622757900000|2021-06-03 22:05:00|2747.9|2744.4|2747.7|2744.2|2748.3|2744.8|2746.7|2743.2|168
1622758200000|2021-06-03 22:10:00|2747.8|2744.3|2748.2|2744.7|2748.9|2745.4|2747.6|2744.1|126
1622758500000|2021-06-03 22:15:00|2748.1|2744.6|2747.8|2744.3|2748.2|2744.7|2747.1|2743.6|81
1622758800000|2021-06-03 22:20:00|2747.6|2744.1|2747.6|2744.1|2748.9|2745.4|2747.4|2743.9|95
1622759100000|2021-06-03 22:25:00|2747.7|2744.2|2747.2|2743.7|2747.7|2744.2|2746.5|2743|115
1622759400000|2021-06-03 22:30:00|2747|2743.5|2747.8|2744.3|2748.4|2744.9|2746.9|2743.4|115
1622759700000|2021-06-03 22:35:00|2748.1|2744.6|2747.6|2744.1|2748.9|2746|2747.5|2744|104
1622760000000|2021-06-03 22:40:00|2747.4|2743.9|2747.8|2744.3|2748.4|2745.5|2747.2|2743.7|76
1622760300000|2021-06-03 22:45:00|2747.9|2744.4|2748.2|2744.7|2748.8|2745.6|2747.6|2744.1|107
1622760600000|2021-06-03 22:50:00|2748.1|2744.6|2748.4|2744.9|2748.8|2745.3|2748.1|2744.6|89
1622760900000|2021-06-03 22:55:00|2748.1|2744.6|2749|2745.5|2749.2|2745.7|2747.7|2744.2|112
1622761200000|2021-06-03 23:00:00|2749.1|2745.6|2746.9|2743.4|2749.1|2745.6|2746.8|2743.3|122
1622761500000|2021-06-03 23:05:00|2747.1|2743.6|2747.6|2744.1|2748|2744.5|2746.7|2743.2|109
1622761800000|2021-06-03 23:10:00|2747.5|2744|2746.6|2743.1|2747.6|2744.3|2746.3|2743|92
1622762100000|2021-06-03 23:15:00|2746.7|2743.2|2746.5|2743|2747|2743.5|2745.1|2742.3|78
1622762400000|2021-06-03 23:20:00|2746.4|2742.9|2746.5|2743|2747|2744.1|2745.5|2742.8|85
1622762700000|2021-06-03 23:25:00|2746.4|2742.9|2747.6|2744.1|2747.6|2744.1|2746.4|2742.9|106
1622763000000|2021-06-03 23:30:00|2747.8|2744.3|2746.6|2743.1|2747.9|2744.4|2746.5|2743|103
1622763300000|2021-06-03 23:35:00|2746.5|2743|2747.3|2743.8|2747.9|2744.4|2746.5|2743|125
1622763600000|2021-06-03 23:40:00|2747.2|2743.7|2746.8|2743.3|2747.5|2744|2746.6|2743.1|137
1622763900000|2021-06-03 23:45:00|2746.7|2743.2|2747|2743.5|2747.3|2743.8|2746.5|2743|121
1622764200000|2021-06-03 23:50:00|2747.1|2743.6|2747.2|2743.7|2747.6|2744.5|2746.3|2743.3|114
1622764500000|2021-06-03 23:55:00|2747.3|2743.8|2745.5|2742|2747.3|2743.8|2744.8|2741.3|157
1622764800000|2021-06-04 00:00:00|2745.6|2742.1|2743.2|2739.7|2746.8|2743.3|2742.9|2739.4|287
1622765100000|2021-06-04 00:05:00|2743.3|2739.8|2744.8|2741.3|2745|2741.6|2742.8|2739.5|272
1622765400000|2021-06-04 00:10:00|2744.9|2741.4|2744|2740.5|2744.9|2741.4|2741.8|2739.2|274
1622765700000|2021-06-04 00:15:00|2743.9|2740.4|2740.2|2738.2|2744.3|2741.5|2740.2|2736.8|287
1622766000000|2021-06-04 00:20:00|2740.3|2738.3|2742.3|2740.3|2744.1|2740.6|2740.2|2737.5|362
1622766300000|2021-06-04 00:25:00|2742.2|2740.2|2743.5|2740|2744.2|2741.3|2741.3|2738.7|385
1622766600000|2021-06-04 00:30:00|2743.6|2740.1|2742.6|2739.1|2743.8|2740.5|2740.8|2737.7|445
1622766900000|2021-06-04 00:35:00|2742.5|2739|2742.9|2739.4|2743.6|2740.9|2741.8|2738.7|296
1622767200000|2021-06-04 00:40:00|2743.1|2739.6|2742.1|2740.1|2743.4|2740.9|2740.9|2738.4|282
1622767500000|2021-06-04 00:45:00|2741.9|2739.9|2743.3|2741.3|2743.8|2741.8|2740.7|2737.9|268
1622767800000|2021-06-04 00:50:00|2743.2|2741.2|2742.5|2739|2744.3|2742.3|2742.1|2738.9|306
1622768100000|2021-06-04 00:55:00|2742.6|2739.1|2742.5|2739|2743.5|2740.3|2741.1|2738.4|300
1622768400000|2021-06-04 01:00:00|2742.6|2739.1|2747.7|2744.2|2748.8|2745.4|2737.3|2734.4|908
1622768700000|2021-06-04 01:05:00|2747.8|2744.3|2744|2740.5|2748|2744.5|2740.4|2736.9|714
1622769000000|2021-06-04 01:10:00|2744.1|2740.6|2740.7|2737.2|2745|2741.5|2740.4|2736.9|701
1622769300000|2021-06-04 01:15:00|2741.1|2737.6|2741.6|2738.1|2742.6|2739.8|2738.2|2735.2|683
1622769600000|2021-06-04 01:20:00|2741.4|2737.9|2742.9|2739.4|2744.4|2740.9|2740.4|2737|581
1622769900000|2021-06-04 01:25:00|2743|2739.5|2744.4|2740.9|2746.3|2743.5|2742.6|2739.3|598
1622770200000|2021-06-04 01:30:00|2744.5|2741|2741.4|2737.9|2744.7|2741.2|2739.5|2736|534
1622770500000|2021-06-04 01:35:00|2741.5|2738|2739.3|2735.8|2742.4|2738.9|2738.3|2734.8|498
1622770800000|2021-06-04 01:40:00|2739|2735.5|2735.5|2732|2739.8|2736.3|2735.3|2731.8|562
1622771100000|2021-06-04 01:45:00|2735.7|2732.2|2735.9|2732.4|2737.5|2734|2734.7|2731.6|438
1622771400000|2021-06-04 01:50:00|2735.8|2732.3|2730.7|2727.2|2736.2|2733|2729|2726|533
1622771700000|2021-06-04 01:55:00|2731.2|2727.7|2728.1|2724.6|2732.8|2729.6|2724.7|2721.2|1019
1622772000000|2021-06-04 02:00:00|2727.7|2724.2|2732.4|2728.9|2733.8|2730.3|2726.3|2722.8|713
1622772300000|2021-06-04 02:05:00|2732.3|2728.8|2733.7|2730.2|2734.9|2731.4|2732|2728.5|535
1622772600000|2021-06-04 02:10:00|2733.6|2730.1|2732.1|2728.6|2733.7|2730.2|2731.3|2727.8|432
1622772900000|2021-06-04 02:15:00|2732.2|2728.7|2731.6|2728.1|2732.3|2728.8|2730.2|2726.7|267
1622773200000|2021-06-04 02:20:00|2732.3|2728.8|2732|2728.5|2733.2|2729.7|2731.4|2727.9|244
1622773500000|2021-06-04 02:25:00|2732.5|2729|2733.9|2730.4|2734.2|2730.7|2732|2728.5|253
1622773800000|2021-06-04 02:30:00|2734|2730.5|2735|2731.5|2735|2731.5|2732.6|2729.1|444
1622774100000|2021-06-04 02:35:00|2734.9|2731.4|2734.1|2730.6|2735.8|2732.3|2733.2|2729.7|400
1622774400000|2021-06-04 02:40:00|2734|2730.5|2735.4|2731.9|2736.4|2732.9|2733.8|2730.3|409
1622774700000|2021-06-04 02:45:00|2735.5|2732|2737.9|2734.4|2738|2734.5|2735.3|2731.8|485
1622775000000|2021-06-04 02:50:00|2737.8|2734.3|2738.8|2735.3|2739|2735.5|2737.4|2733.9|384
1622775300000|2021-06-04 02:55:00|2739|2735.5|2738.3|2734.8|2740.5|2737|2738.2|2734.7|558
1622775600000|2021-06-04 03:00:00|2738.4|2734.9|2739.5|2736|2740.8|2737.3|2738|2734.5|367
1622775900000|2021-06-04 03:05:00|2739.6|2736.1|2739.7|2736.2|2741.4|2737.9|2739.4|2735.9|278
1622776200000|2021-06-04 03:10:00|2739.6|2736.1|2738.7|2735.2|2740.1|2736.6|2737.3|2733.8|334
1622776500000|2021-06-04 03:15:00|2738.8|2735.3|2736.7|2733.2|2740|2736.5|2736.4|2733|327
1622776800000|2021-06-04 03:20:00|2736.8|2733.3|2739.9|2736.4|2740.2|2736.7|2735.3|2732.6|479
1622777100000|2021-06-04 03:25:00|2739.8|2736.3|2740.1|2736.6|2740.9|2737.4|2739.3|2735.8|408
1622777400000|2021-06-04 03:30:00|2740.4|2736.9|2741.1|2737.6|2741.5|2738|2739.8|2736.6|301
1622777700000|2021-06-04 03:35:00|2741.3|2737.8|2741.4|2737.9|2741.9|2738.4|2740.3|2737.2|224
1622778000000|2021-06-04 03:40:00|2741.5|2738|2742.3|2738.8|2742.7|2739.7|2740.8|2737.6|214
1622778300000|2021-06-04 03:45:00|2742.2|2738.7|2742.2|2738.7|2743.2|2740.1|2741.4|2738.3|266
1622778600000|2021-06-04 03:50:00|2742|2738.5|2741.7|2738.2|2742.1|2739.2|2740.3|2737.5|199
1622778900000|2021-06-04 03:55:00|2741.8|2738.3|2739.6|2736.1|2741.9|2739|2739.1|2736.1|148
1622779200000|2021-06-04 04:00:00|2739.7|2736.2|2739.2|2735.7|2740.2|2737.4|2738|2735.2|213
1622779500000|2021-06-04 04:05:00|2739.3|2735.8|2741.4|2737.9|2741.5|2738.7|2738.4|2735.7|203
1622779800000|2021-06-04 04:10:00|2741.2|2737.7|2740.2|2738.2|2741.8|2739.1|2739.4|2736.4|228
1622780100000|2021-06-04 04:15:00|2740.1|2738.1|2739.3|2735.8|2741.2|2738.6|2738.7|2735.6|207
1622780400000|2021-06-04 04:20:00|2739.4|2735.9|2738.5|2735|2739.9|2736.7|2737.7|2734.6|246
1622780700000|2021-06-04 04:25:00|2738.6|2735.1|2739|2735.5|2739.3|2736.4|2738.2|2734.7|140
1622781000000|2021-06-04 04:30:00|2739.1|2735.6|2739.6|2736.1|2741.1|2737.9|2738.7|2735.5|202
1622781300000|2021-06-04 04:35:00|2739.7|2736.2|2738.4|2734.9|2740.2|2737.2|2737.6|2734.7|189
1622781600000|2021-06-04 04:40:00|2738.3|2734.8|2737.6|2734.1|2738.8|2735.3|2737.5|2734|162
1622781900000|2021-06-04 04:45:00|2737.7|2734.2|2738.3|2734.8|2739.7|2736.2|2737.6|2734.1|209
1622782200000|2021-06-04 04:50:00|2737.6|2735.6|2738.9|2735.4|2739.4|2736.5|2737.5|2734.8|208
1622782500000|2021-06-04 04:55:00|2738.8|2735.3|2737.5|2734|2739.7|2736.7|2736.3|2733.4|183
1622782800000|2021-06-04 05:00:00|2737.4|2733.9|2735.7|2732.2|2737.4|2733.9|2735.2|2731.7|322
1622783100000|2021-06-04 05:05:00|2735.8|2732.3|2735.2|2731.7|2736.4|2733.4|2734.8|2731.3|264
1622783400000|2021-06-04 05:10:00|2735.3|2731.8|2736.5|2733|2736.7|2733.2|2734.8|2731.3|232
1622783700000|2021-06-04 05:15:00|2736.6|2733.1|2740.5|2737|2741.5|2738.2|2736.6|2733.1|287
1622784000000|2021-06-04 05:20:00|2740.4|2736.9|2739.7|2736.2|2741.3|2737.8|2739.2|2735.7|230
1622784300000|2021-06-04 05:25:00|2739.8|2736.3|2737.8|2734.3|2740.2|2736.7|2736.6|2733.6|290
1622784600000|2021-06-04 05:30:00|2737.9|2734.4|2744|2740.5|2745.2|2742.4|2737.7|2734.2|867
1622784900000|2021-06-04 05:35:00|2744.1|2740.6|2739.2|2735.7|2745|2741.5|2736.1|2732.9|618
1622785200000|2021-06-04 05:40:00|2739.1|2735.6|2737.3|2733.8|2741.6|2738.7|2737.1|2733.6|599
1622785500000|2021-06-04 05:45:00|2737.4|2733.9|2734.7|2731.2|2737.8|2734.3|2734.5|2731|380
1622785800000|2021-06-04 05:50:00|2734.8|2731.3|2730|2726.5|2735.4|2731.9|2729.9|2726.4|404
1622786100000|2021-06-04 05:55:00|2730.2|2726.7|2731.5|2728|2733.3|2729.8|2729.6|2726.1|498
1622786400000|2021-06-04 06:00:00|2731.4|2727.9|2737.4|2733.9|2738.9|2735.4|2730.9|2727.7|687
1622786700000|2021-06-04 06:05:00|2737.3|2733.8|2734.3|2730.8|2738.2|2735|2734.2|2730.7|626
1622787000000|2021-06-04 06:10:00|2734.2|2730.7|2743.2|2739.7|2743.4|2739.9|2734|2730.5|639
1622787300000|2021-06-04 06:15:00|2743|2739.5|2740.4|2736.9|2743.7|2740.2|2738.5|2735|649
1622787600000|2021-06-04 06:20:00|2740.3|2736.8|2737.8|2734.3|2740.7|2737.2|2736.5|2733|558
1622787900000|2021-06-04 06:25:00|2737.7|2734.2|2734.1|2730.6|2738.2|2734.7|2733.1|2729.6|614
1622788200000|2021-06-04 06:30:00|2734.2|2730.7|2733.9|2730.4|2737.7|2734.2|2733.8|2730.3|647
1622788500000|2021-06-04 06:35:00|2733.7|2730.2|2732.6|2729.1|2735.5|2732|2731.6|2728.4|592
1622788800000|2021-06-04 06:40:00|2732.5|2729|2739.2|2735.7|2739.2|2735.9|2731.8|2729|480
1622789100000|2021-06-04 06:45:00|2739.3|2735.8|2740.7|2737.2|2742.1|2738.6|2738.3|2735.5|518
1622789400000|2021-06-04 06:50:00|2740.8|2737.3|2740.9|2737.4|2741|2737.5|2737.7|2734.8|470
1622789700000|2021-06-04 06:55:00|2740.8|2737.3|2740.1|2736.6|2741.4|2738.4|2739.1|2736.1|447
1622790000000|2021-06-04 07:00:00|2740|2736.5|2740.2|2736.7|2743.2|2740|2738.8|2735.7|475
1622790300000|2021-06-04 07:05:00|2740.4|2736.9|2738.1|2734.6|2741.6|2738.1|2736.9|2734.1|333
1622790600000|2021-06-04 07:10:00|2738.2|2734.7|2743.5|2740|2744.8|2741.3|2738.2|2734.7|291
1622790900000|2021-06-04 07:15:00|2743.6|2740.1|2740.8|2737.3|2743.6|2740.1|2740.7|2737.2|259
1622791200000|2021-06-04 07:20:00|2740.7|2737.2|2740.9|2737.4|2742.9|2739.9|2740.1|2737|372
1622791500000|2021-06-04 07:25:00|2741|2737.5|2740.1|2736.6|2741.6|2738.3|2738.4|2735.4|313
1622791800000|2021-06-04 07:30:00|2740.7|2737.2|2743.3|2739.8|2744.7|2741.2|2740.6|2737.1|409
1622792100000|2021-06-04 07:35:00|2743.4|2739.9|2740.5|2737|2744.1|2740.6|2740.4|2736.9|259
1622792400000|2021-06-04 07:40:00|2740.4|2736.9|2741.1|2737.6|2741.5|2738|2738.4|2735.6|300
1622792700000|2021-06-04 07:45:00|2741.2|2737.7|2740.8|2737.3|2741.5|2738|2738.7|2736|296
1622793000000|2021-06-04 07:50:00|2740.9|2737.4|2739.1|2735.6|2742.5|2739|2737.7|2734.8|378
1622793300000|2021-06-04 07:55:00|2739.3|2735.8|2738.7|2735.2|2740.2|2737.5|2737.4|2734.3|422
1622793600000|2021-06-04 08:00:00|2738.5|2735|2739.3|2735.8|2739.8|2736.5|2737.4|2734.7|386
1622793900000|2021-06-04 08:05:00|2739|2735.5|2739.8|2736.3|2740.3|2737.2|2736.8|2733.8|408
1622794200000|2021-06-04 08:10:00|2739.9|2736.4|2738.9|2735.4|2740|2737.3|2737.8|2735|433
1622794500000|2021-06-04 08:15:00|2738.8|2735.3|2739.4|2735.9|2741.5|2738.8|2737.9|2735.2|416
1622794800000|2021-06-04 08:20:00|2738.8|2736.8|2737.3|2733.8|2740.3|2737.4|2736|2733|407
1622795100000|2021-06-04 08:25:00|2737.4|2733.9|2737.8|2734.3|2738.6|2735.4|2736|2733.3|379
1622795400000|2021-06-04 08:30:00|2738|2734.5|2738.7|2735.2|2739.5|2736.7|2737.2|2734.2|263
1622795700000|2021-06-04 08:35:00|2738.6|2735.1|2742.6|2739.1|2742.9|2740|2738|2735.1|314
1622796000000|2021-06-04 08:40:00|2742.7|2739.2|2741.7|2738.2|2743.1|2740.3|2741.4|2738.2|277
1622796300000|2021-06-04 08:45:00|2741.8|2738.3|2739.7|2737.7|2741.8|2739|2738.7|2735.9|256
1622796600000|2021-06-04 08:50:00|2740.4|2736.9|2738.7|2735.2|2740.9|2737.4|2736.1|2732.6|275
1622796900000|2021-06-04 08:55:00|2738.8|2735.3|2741.1|2737.6|2741.6|2738.1|2738.4|2734.9|231
1622797200000|2021-06-04 09:00:00|2741.2|2737.7|2744.4|2740.9|2744.5|2741|2740.7|2737.7|302
1622797500000|2021-06-04 09:05:00|2743.8|2741.8|2742|2738.5|2745.2|2741.8|2740.7|2738|348
1622797800000|2021-06-04 09:10:00|2741.9|2738.4|2741.7|2738.2|2743.2|2740.3|2741|2737.9|292
1622798100000|2021-06-04 09:15:00|2741.9|2738.4|2741.8|2738.3|2742.9|2740|2740.2|2737.1|254
1622798400000|2021-06-04 09:20:00|2741.6|2738.1|2740.9|2738.9|2742.7|2740.1|2740.4|2737.6|276
1622798700000|2021-06-04 09:25:00|2740.8|2738.8|2739.7|2736.2|2741.6|2739.1|2738.7|2735.9|262
1622799000000|2021-06-04 09:30:00|2740|2736.5|2738|2734.5|2740.9|2738.3|2737.6|2734.5|260
1622799300000|2021-06-04 09:35:00|2738.1|2734.6|2738.4|2734.9|2739|2736|2736.7|2733.3|271
1622799600000|2021-06-04 09:40:00|2738.5|2735|2739.7|2736.2|2740.1|2737|2737.7|2734.2|265
1622799900000|2021-06-04 09:45:00|2739.8|2736.3|2741.2|2737.7|2742.3|2739.6|2738.4|2734.9|363
1622800200000|2021-06-04 09:50:00|2741.3|2737.8|2739.6|2737.6|2741.5|2738.9|2739.4|2736.4|333
1622800500000|2021-06-04 09:55:00|2739.3|2737.3|2740.5|2738.5|2742|2739.3|2739.3|2736.5|253
1622800800000|2021-06-04 10:00:00|2740.9|2737.4|2740.6|2737.1|2742.9|2740|2739.7|2736.9|299
1622801100000|2021-06-04 10:05:00|2740.7|2737.2|2742.4|2738.9|2742.4|2739.8|2739.6|2736.9|235
1622801400000|2021-06-04 10:10:00|2742.3|2738.8|2741.1|2739.1|2742.4|2739.9|2741|2738.2|272
1622801700000|2021-06-04 10:15:00|2741.2|2739.2|2739.3|2737.3|2742.1|2739.9|2739.1|2736.9|301
1622802000000|2021-06-04 10:20:00|2739.2|2737.2|2739.1|2735.6|2740.3|2737.8|2737.7|2734.9|284
1622802300000|2021-06-04 10:25:00|2739.2|2735.7|2739.2|2737.2|2740.5|2737.7|2737.9|2735.1|238
1622802600000|2021-06-04 10:30:00|2739.8|2736.3|2739.6|2736.1|2740.8|2738.2|2737.1|2734.4|379
1622802900000|2021-06-04 10:35:00|2738.7|2736.7|2737.7|2734.2|2739.9|2737.3|2737|2734|338
1622803200000|2021-06-04 10:40:00|2737.6|2734.1|2738.4|2734.9|2740|2737.3|2736.6|2733.8|314
1622803500000|2021-06-04 10:45:00|2738.5|2735|2738.2|2736.2|2739.3|2736.7|2736.5|2733.6|281
1622803800000|2021-06-04 10:50:00|2738.3|2736.3|2739.3|2737.3|2740.7|2737.8|2738.2|2734.9|316
1622804100000|2021-06-04 10:55:00|2740.2|2736.7|2737.5|2734|2740.7|2737.8|2737.1|2733.8|364
1622804400000|2021-06-04 11:00:00|2736.4|2734.4|2737.6|2734.1|2739.8|2736.9|2736.3|2733.5|451
1622804700000|2021-06-04 11:05:00|2736.7|2734.7|2728.6|2725.1|2737.6|2734.9|2726.5|2723.7|571
1622805000000|2021-06-04 11:10:00|2728.5|2725|2735.6|2732.1|2735.6|2732.1|2728.3|2724.8|317
1622805300000|2021-06-04 11:15:00|2735.5|2732|2737.6|2734.1|2738.2|2734.7|2733.9|2731.1|321
1622805600000|2021-06-04 11:20:00|2737.7|2734.2|2740.8|2737.3|2741.4|2737.9|2737.5|2734|268
1622805900000|2021-06-04 11:25:00|2740.6|2737.1|2742.1|2738.6|2742.7|2739.2|2739.5|2736|227
1622806200000|2021-06-04 11:30:00|2742|2738.5|2739.8|2736.3|2742.9|2740.1|2739.8|2736.3|237
1622806500000|2021-06-04 11:35:00|2739.9|2736.4|2738.3|2734.8|2740|2737.7|2737.9|2734.6|192
1622806800000|2021-06-04 11:40:00|2738.2|2734.7|2734.5|2731|2738.8|2735.3|2732.8|2729.3|309
1622807100000|2021-06-04 11:45:00|2734.6|2731.1|2734.1|2730.6|2735.4|2731.9|2733|2729.6|287
1622807400000|2021-06-04 11:50:00|2733.9|2730.4|2736|2732.5|2736.9|2733.4|2732.4|2730|328
1622807700000|2021-06-04 11:55:00|2735.9|2732.4|2736.3|2732.8|2736.8|2733.6|2734.9|2731.4|266
1622808000000|2021-06-04 12:00:00|2736.2|2732.7|2738.9|2735.4|2739.8|2736.3|2735.6|2732.1|457
1622808300000|2021-06-04 12:05:00|2738.6|2735.1|2735.5|2732|2739.3|2736.1|2734.2|2730.7|421
1622808600000|2021-06-04 12:10:00|2735.4|2731.9|2733.4|2729.9|2737.4|2733.9|2730.9|2727.4|398
1622808900000|2021-06-04 12:15:00|2733.6|2730.1|2739.4|2735.9|2740.3|2736.8|2733.5|2730|518
1622809200000|2021-06-04 12:20:00|2739.5|2736|2733.9|2730.4|2740.3|2736.8|2733.7|2730.2|526
1622809500000|2021-06-04 12:25:00|2733.6|2730.1|2729.2|2725.7|2734.7|2731.7|2727.7|2724.2|579
1622809800000|2021-06-04 12:30:00|2728.8|2725.3|2756.6|2753.1|2760|2756.5|2728.8|2725.3|1790
1622810100000|2021-06-04 12:35:00|2756.8|2753.3|2751.3|2747.8|2756.8|2753.3|2743.5|2740|1496
1622810400000|2021-06-04 12:40:00|2751.7|2748.2|2764|2760.5|2764.8|2761.3|2748.9|2745.4|1336
1622810700000|2021-06-04 12:45:00|2763.9|2760.4|2763.9|2760.4|2767.9|2764.4|2760.7|2757.4|1260
1622811000000|2021-06-04 12:50:00|2763.5|2760|2766.4|2762.9|2768.9|2765.4|2762|2758.5|1085
1622811300000|2021-06-04 12:55:00|2766.5|2763|2770.3|2766.8|2771.5|2768|2766.4|2762.9|1044
1622811600000|2021-06-04 13:00:00|2770.1|2766.6|2772.6|2769.1|2777.3|2773.8|2770|2766.5|1255
1622811900000|2021-06-04 13:05:00|2772.7|2769.2|2779.5|2776|2781.5|2778|2771.9|2769|1011
1622812200000|2021-06-04 13:10:00|2779.6|2776.1|2777.3|2773.8|2781.7|2778.2|2774.8|2772.4|994
1622812500000|2021-06-04 13:15:00|2777.2|2773.7|2778.1|2776.1|2778.9|2776.9|2772.2|2768.7|874
1622812800000|2021-06-04 13:20:00|2778|2776|2773.8|2771.8|2781.1|2779.1|2773.4|2770.8|701
1622813100000|2021-06-04 13:25:00|2774|2772|2774|2772|2775.8|2773.7|2771|2768.5|593
1622813400000|2021-06-04 13:30:00|2774.1|2772.1|2778|2776|2782.1|2779.6|2772.8|2770.6|771
1622813700000|2021-06-04 13:35:00|2778.1|2776.1|2778.5|2776.5|2781.4|2779.4|2777.7|2775.6|621
1622814000000|2021-06-04 13:40:00|2778.6|2776.6|2775.9|2773.9|2779|2777|2773.7|2771.7|612
1622814300000|2021-06-04 13:45:00|2775.8|2773.8|2775.7|2773.7|2780.5|2778.5|2772.2|2770.1|683
1622814600000|2021-06-04 13:50:00|2775.5|2773.5|2778.5|2776.5|2780.7|2778.7|2775.2|2773.2|749
1622814900000|2021-06-04 13:55:00|2778.6|2776.6|2782.3|2778.8|2782.5|2780.4|2777.7|2775.3|630
1622815200000|2021-06-04 14:00:00|2782.4|2778.9|2778.9|2776.9|2783.5|2780.5|2778.9|2776.9|794
1622815500000|2021-06-04 14:05:00|2779|2777|2781.6|2779.6|2782.8|2780.8|2778.9|2776.9|599
1622815800000|2021-06-04 14:10:00|2781.3|2779.3|2779.7|2777.7|2782.2|2780.2|2779.3|2777.3|368
1622816100000|2021-06-04 14:15:00|2779.9|2777.9|2780|2778|2781.3|2779.3|2776.8|2774.8|642
1622816400000|2021-06-04 14:20:00|2780.1|2778.1|2780.6|2778.6|2781.3|2779.3|2778.4|2776.4|613
1622816700000|2021-06-04 14:25:00|2780.7|2778.7|2781.3|2779.3|2781.6|2779.6|2779.2|2777.2|486
1622817000000|2021-06-04 14:30:00|2781.4|2779.4|2780.7|2778.7|2786.2|2784.2|2779.7|2777.7|612
1622817300000|2021-06-04 14:35:00|2780.8|2778.8|2777.8|2775.8|2781.8|2779.5|2777.7|2775.7|535
1622817600000|2021-06-04 14:40:00|2777.9|2775.9|2775.5|2773.5|2778.9|2776.9|2775.5|2773.5|477
1622817900000|2021-06-04 14:45:00|2775.7|2773.7|2776.3|2774.3|2778.5|2776.5|2775.7|2773.7|505
1622818200000|2021-06-04 14:50:00|2776.2|2774.2|2775.8|2773.8|2776.6|2774.4|2773.5|2771.5|468
1622818500000|2021-06-04 14:55:00|2775.9|2773.9|2776.9|2774.9|2779.4|2776.7|2775.3|2773.3|521
1622818800000|2021-06-04 15:00:00|2777|2775|2776.4|2774.4|2779.8|2777.8|2776.3|2774.3|371
1622819100000|2021-06-04 15:05:00|2776.8|2774.8|2780.5|2778.5|2780.8|2778.8|2776.8|2774.8|382
1622819400000|2021-06-04 15:10:00|2780.6|2778.6|2781.9|2779.9|2783.2|2781.2|2779.2|2777.2|392
1622819700000|2021-06-04 15:15:00|2781.8|2779.8|2781.1|2779.1|2782.6|2780.6|2780.4|2778.4|297
1622820000000|2021-06-04 15:20:00|2781|2779|2779.6|2777.6|2781.8|2779.8|2778.6|2776.6|209
1622820300000|2021-06-04 15:25:00|2779.7|2777.7|2781.4|2779.4|2782.6|2780.6|2779.6|2777.6|249
1622820600000|2021-06-04 15:30:00|2781.9|2779.9|2779.6|2777.6|2782|2780|2778.8|2776.8|256
1622820900000|2021-06-04 15:35:00|2779.5|2777.5|2780.3|2778.3|2783.4|2781.4|2779.5|2777.5|239
1622821200000|2021-06-04 15:40:00|2780.4|2778.4|2779.9|2777.9|2781.9|2779.9|2779.9|2777.4|284
1622821500000|2021-06-04 15:45:00|2779.8|2777.8|2781|2779|2781.3|2779.3|2779.8|2777.6|142
1622821800000|2021-06-04 15:50:00|2781.1|2779.1|2781.2|2779.2|2783.6|2781.6|2781.1|2779.1|185
1622822100000|2021-06-04 15:55:00|2781.3|2779.3|2784.2|2782.2|2785.3|2783.3|2781.2|2779.2|261
1622822400000|2021-06-04 16:00:00|2784.6|2782.6|2781.1|2779.1|2785.2|2783.2|2781|2779|269
1622822700000|2021-06-04 16:05:00|2781.2|2779.2|2779.9|2777.9|2782|2779.6|2779.8|2777.8|274
1622823000000|2021-06-04 16:10:00|2780|2778|2779.4|2777.4|2781.5|2779.5|2779.3|2777.3|220
1622823300000|2021-06-04 16:15:00|2779.5|2777.5|2774.5|2772.5|2779.9|2777.9|2774.5|2772.5|379
1622823600000|2021-06-04 16:20:00|2774.7|2772.7|2776.8|2774.8|2777.1|2775.1|2773.9|2771.9|329
1622823900000|2021-06-04 16:25:00|2776.9|2774.9|2779|2777|2779.4|2777.4|2776.6|2774.6|244
1622824200000|2021-06-04 16:30:00|2778.8|2776.8|2777.3|2775.3|2779.7|2777.4|2777.3|2775.3|300
1622824500000|2021-06-04 16:35:00|2777.4|2775.4|2779.6|2777.6|2779.6|2777.6|2777.4|2775.4|190
1622824800000|2021-06-04 16:40:00|2779.7|2777.7|2776.5|2774.5|2779.8|2777.8|2776.5|2774.5|262
1622825100000|2021-06-04 16:45:00|2776.8|2774.8|2778|2776|2778.2|2776.2|2776.4|2774.4|176
1622825400000|2021-06-04 16:50:00|2777.9|2775.9|2776.8|2774.8|2779.2|2777.2|2776.2|2774.2|243
1622825700000|2021-06-04 16:55:00|2776.7|2774.7|2776.6|2774.6|2778.3|2776.3|2775.9|2773.9|273
1622826000000|2021-06-04 17:00:00|2776.5|2774.5|2776.9|2774.9|2777.7|2775.7|2776.5|2774.5|256
1622826300000|2021-06-04 17:05:00|2776.8|2774.8|2775.9|2773.9|2777.1|2775.1|2775.4|2772.9|265
1622826600000|2021-06-04 17:10:00|2775.8|2773.8|2775.4|2773.4|2777.3|2775.3|2775.3|2773.3|260
1622826900000|2021-06-04 17:15:00|2775.3|2773.3|2776.3|2774.3|2776.4|2774.4|2774.6|2771.9|206
1622827200000|2021-06-04 17:20:00|2776.4|2774.4|2776.9|2774.9|2779.9|2777.9|2776|2774|287
1622827500000|2021-06-04 17:25:00|2776.8|2774.8|2776.5|2774.5|2777.4|2775.4|2775.8|2773.8|260
1622827800000|2021-06-04 17:30:00|2776.4|2774.4|2776.2|2774.2|2776.7|2774.7|2775.8|2773.8|181
1622828100000|2021-06-04 17:35:00|2776.1|2774.1|2775.2|2773.2|2776.9|2774.9|2774.8|2772.8|173
1622828400000|2021-06-04 17:40:00|2775.3|2773.3|2776.1|2774.1|2776.5|2774.5|2775.2|2773.2|193
1622828700000|2021-06-04 17:45:00|2776|2774|2775.6|2773.6|2777.5|2775.5|2775.5|2773.5|165
1622829000000|2021-06-04 17:50:00|2775.5|2773.5|2775.9|2773.9|2776.6|2774.6|2775.5|2773.1|202
1622829300000|2021-06-04 17:55:00|2776|2774|2777.4|2775.4|2777.6|2775.6|2775.8|2773.8|201
1622829600000|2021-06-04 18:00:00|2777.5|2775.5|2777.3|2775.3|2778.7|2776.3|2777|2775|200
1622829900000|2021-06-04 18:05:00|2777.4|2775.4|2776.6|2774.6|2777.8|2775.8|2776.6|2774.6|160
1622830200000|2021-06-04 18:10:00|2776.7|2774.7|2775.6|2773.6|2777.2|2775.2|2775.4|2773.4|123
1622830500000|2021-06-04 18:15:00|2775.7|2773.7|2776|2774|2777.1|2775.1|2775.6|2773.6|122
1622830800000|2021-06-04 18:20:00|2776.1|2774.1|2777.2|2775.2|2778.2|2776.2|2775.9|2773.9|166
1622831100000|2021-06-04 18:25:00|2777.1|2775.1|2776.7|2774.7|2777.8|2775.7|2776.5|2774|186
1622831400000|2021-06-04 18:30:00|2776.6|2774.6|2777.6|2775.6|2778.2|2776.2|2776.5|2774.1|188
1622831700000|2021-06-04 18:35:00|2777.5|2775.5|2777.8|2775.8|2778.3|2776.3|2777.4|2775.4|115
1622832000000|2021-06-04 18:40:00|2777.7|2775.7|2777.2|2775.2|2777.8|2775.8|2777.1|2775.1|86
1622832300000|2021-06-04 18:45:00|2777.7|2775.7|2778.1|2776.1|2778.2|2776.2|2777.2|2775.2|64
1622832600000|2021-06-04 18:50:00|2778|2776|2778.6|2776.6|2778.7|2776.7|2778|2776|46
1622832900000|2021-06-04 18:55:00|2778.5|2776.5|2778.1|2776.1|2778.7|2776.7|2777.7|2775.7|120
1622833200000|2021-06-04 19:00:00|2777.8|2775.8|2778.5|2776.5|2779.1|2776.6|2777.6|2775.2|107
1622833500000|2021-06-04 19:05:00|2778.6|2776.6|2778.4|2776.4|2778.6|2776.6|2778.1|2776.1|102
1622833800000|2021-06-04 19:10:00|2779.2|2775.7|2779.2|2775.7|2780|2778|2778.3|2775.6|146
1622834100000|2021-06-04 19:15:00|2779.3|2775.8|2779.3|2775.8|2779.8|2776.8|2778|2775.2|108
1622834400000|2021-06-04 19:20:00|2779.4|2775.9|2778.2|2774.7|2779.4|2776.2|2777.6|2774.6|148
1622834700000|2021-06-04 19:25:00|2778.3|2774.8|2778.5|2776.5|2779.3|2776.5|2778.1|2774.6|84
1622835000000|2021-06-04 19:30:00|2778|2776|2777.4|2775.4|2778.3|2776.1|2777.1|2774.5|116
1622835300000|2021-06-04 19:35:00|2777.5|2775.5|2777.3|2773.8|2778.2|2775.5|2776.4|2773.8|95
1622835600000|2021-06-04 19:40:00|2777.4|2773.9|2778.8|2775.3|2779.2|2776.3|2776.6|2773.8|145
1622835900000|2021-06-04 19:45:00|2778.7|2775.2|2779.3|2775.8|2779.6|2777|2777.4|2775|137
1622836200000|2021-06-04 19:50:00|2779.4|2775.9|2779.4|2777.4|2780.3|2777.5|2779|2775.9|71
1622836500000|2021-06-04 19:55:00|2779.2|2777.2|2779.4|2777.4|2779.7|2777.5|2778.4|2775.3|162
1622836800000|2021-06-04 20:00:00|2780.9|2777.3|2779.6|2776.1|2781.1|2777.6|2778.6|2775.7|174
1622837100000|2021-06-04 20:05:00|2779.8|2776.3|2779.4|2775.9|2779.9|2776.4|2779.2|2775.7|83
1622837400000|2021-06-04 20:10:00|2779.7|2776.2|2779.8|2776.3|2780|2776.5|2779.1|2775.6|101
1622837700000|2021-06-04 20:15:00|2779.7|2776.2|2779.3|2775.8|2779.9|2776.4|2779.2|2775.7|63
1622838000000|2021-06-04 20:20:00|2779.4|2775.9|2779.7|2776.2|2779.8|2776.3|2779.1|2775.6|68
1622838300000|2021-06-04 20:25:00|2779.6|2776.1|2779.2|2775.7|2779.8|2776.3|2779.1|2775.6|79
1622838600000|2021-06-04 20:30:00|2779.3|2775.8|2779.6|2776.1|2780|2776.5|2779.2|2775.7|67
1622838900000|2021-06-04 20:35:00|2779.5|2776|2779.6|2776.1|2779.8|2776.3|2779.2|2775.7|79
1622839200000|2021-06-04 20:40:00|2779.7|2776.2|2780.7|2777.2|2780.9|2777.4|2779.4|2775.9|108
1622839500000|2021-06-04 20:45:00|2780.2|2776.7|2780.4|2776.9|2782.5|2779|2780|2776.5|272
1622839800000|2021-06-04 20:50:00|2780.3|2776.8|2781.6|2778.1|2781.9|2778.4|2780.3|2776.8|117
1622840100000|2021-06-04 20:55:00|2781.5|2778|2783.8|2773.9|2784.5|2779.2|2779.2|2772.9|204
1623016800000|2021-06-06 22:00:00|2779.1|2775.6|2777.9|2774.4|2780.3|2776.8|2777.7|2774.2|238
1623017100000|2021-06-06 22:05:00|2778|2774.5|2778.6|2775.1|2779.8|2776.3|2777.6|2774.1|124
1623017400000|2021-06-06 22:10:00|2778.9|2775.4|2776.7|2773.2|2779.1|2776|2776|2773|61
1623017700000|2021-06-06 22:15:00|2776.6|2773.1|2777.1|2773.6|2777.8|2774.3|2776|2772.5|54
1623018000000|2021-06-06 22:20:00|2777|2773.5|2778.2|2774.7|2778.4|2774.9|2777|2773.5|83
1623018300000|2021-06-06 22:25:00|2777.5|2775.5|2778.5|2775|2778.5|2775.5|2777|2773.7|73
1623018600000|2021-06-06 22:30:00|2778.2|2774.7|2779.2|2775.7|2779.2|2775.7|2776.9|2774.1|96
1623018900000|2021-06-06 22:35:00|2779|2775.5|2777.5|2774|2779.1|2775.6|2777.3|2773.8|70
1623019200000|2021-06-06 22:40:00|2777.4|2773.9|2777.2|2773.7|2778|2775|2776.6|2773.2|83
1623019500000|2021-06-06 22:45:00|2776.8|2773.3|2777|2773.5|2777.3|2774.4|2776.3|2772.8|52
1623019800000|2021-06-06 22:50:00|2777.1|2773.6|2777.5|2774|2777.6|2774.1|2776.9|2773.4|51
1623020100000|2021-06-06 22:55:00|2777.6|2774.1|2777.6|2774.1|2777.7|2774.2|2777.3|2773.8|33
1623020400000|2021-06-06 23:00:00|2777.5|2774|2778|2774.5|2778.1|2775.4|2776.9|2773.4|83
1623020700000|2021-06-06 23:05:00|2778.1|2774.6|2778.1|2774.6|2778.2|2774.7|2777.6|2774.1|53
1623021000000|2021-06-06 23:10:00|2778|2774.5|2778.3|2774.8|2778.7|2775.2|2777.8|2774.3|70
1623021300000|2021-06-06 23:15:00|2778.4|2774.9|2778.8|2775.3|2779|2776.1|2778|2774.8|56
1623021600000|2021-06-06 23:20:00|2778.9|2775.4|2778.3|2774.8|2778.9|2775.9|2777.8|2774.4|70
1623021900000|2021-06-06 23:25:00|2778.2|2774.7|2777.9|2774.4|2778.6|2775.7|2777.5|2774.2|63
1623022200000|2021-06-06 23:30:00|2778.1|2774.6|2778.3|2774.8|2779.3|2776|2777.9|2774.4|106
1623022500000|2021-06-06 23:35:00|2778.2|2774.7|2777.1|2773.6|2778.3|2774.8|2776.8|2773.3|118
1623022800000|2021-06-06 23:40:00|2777|2773.5|2777.3|2773.8|2778.3|2774.8|2776.4|2772.9|113
1623023100000|2021-06-06 23:45:00|2777.1|2773.6|2776.3|2772.8|2777.4|2774.6|2775.4|2772.3|129
1623023400000|2021-06-06 23:50:00|2776.1|2772.6|2777.2|2773.7|2777.3|2773.8|2776.1|2772.6|110
1623023700000|2021-06-06 23:55:00|2777.1|2773.6|2777.1|2773.6|2778.2|2775.3|2776.4|2773.5|154
1623024000000|2021-06-07 00:00:00|2777.2|2773.7|2774.9|2772.9|2777.3|2774|2773.8|2771.2|320
1623024300000|2021-06-07 00:05:00|2774.8|2772.8|2779.1|2775.6|2779.3|2776.5|2774.8|2772.1|326
1623024600000|2021-06-07 00:10:00|2779|2775.5|2779.5|2777.5|2781.6|2778.7|2778.3|2775.3|238
1623024900000|2021-06-07 00:15:00|2779.7|2777.7|2778.8|2775.3|2780.5|2777.9|2778|2775.2|190
1623025200000|2021-06-07 00:20:00|2778.1|2776.1|2777|2773.5|2778.6|2776.1|2775.7|2773.2|195
1623025500000|2021-06-07 00:25:00|2776.9|2773.4|2778.6|2775.1|2779|2776|2776.1|2773.3|156
1623025800000|2021-06-07 00:30:00|2778.8|2775.3|2779.3|2777.3|2779.9|2777.4|2778.5|2775.1|124
1623026100000|2021-06-07 00:35:00|2779.4|2777.4|2777.8|2775.8|2780.1|2777.6|2777.6|2774.7|162
1623026400000|2021-06-07 00:40:00|2778.4|2774.9|2777.4|2775.4|2778.9|2776.5|2777.4|2774.6|115
1623026700000|2021-06-07 00:45:00|2777.5|2775.5|2778.8|2775.3|2779.4|2776.5|2777.4|2774.5|125
1623027000000|2021-06-07 00:50:00|2778.7|2775.2|2776.6|2774.6|2780.2|2777.5|2776.5|2773.5|247
1623027300000|2021-06-07 00:55:00|2776.7|2774.7|2776.7|2773.2|2778.4|2775.9|2775.6|2773|184
1623027600000|2021-06-07 01:00:00|2776.5|2774.5|2773.7|2770.2|2781.3|2777.8|2770.1|2766.7|901
1623027900000|2021-06-07 01:05:00|2773.8|2770.3|2777.4|2775.4|2780.3|2777.8|2772.3|2769.9|720
1623028200000|2021-06-07 01:10:00|2778.3|2774.8|2775|2771.5|2778.7|2776|2774|2771.1|517
1623028500000|2021-06-07 01:15:00|2775.1|2771.6|2773.1|2769.6|2777.7|2774.9|2772.3|2769.6|477
1623028800000|2021-06-07 01:20:00|2772.4|2770.4|2772.1|2768.6|2773.3|2770.5|2769.1|2766.5|461
1623029100000|2021-06-07 01:25:00|2771.5|2769.5|2771.2|2767.7|2772.2|2769.5|2769.5|2766.9|545
1623029400000|2021-06-07 01:30:00|2771.3|2767.8|2767.8|2764.3|2771.3|2768.5|2765.8|2763.2|526
1623029700000|2021-06-07 01:35:00|2767.9|2764.4|2765.5|2763.5|2768.5|2765.8|2765.5|2762.9|413
1623030000000|2021-06-07 01:40:00|2765.9|2762.4|2766.3|2762.8|2766.8|2764.1|2764.5|2761.9|403
1623030300000|2021-06-07 01:45:00|2766.2|2762.7|2767.8|2764.3|2768|2765.1|2765.2|2762.4|254
1623030600000|2021-06-07 01:50:00|2767.7|2764.2|2767.2|2763.7|2769.2|2766.4|2766.2|2763.4|311
1623030900000|2021-06-07 01:55:00|2767.1|2763.6|2765.7|2762.2|2767.2|2764.6|2764.8|2762|334
1623031200000|2021-06-07 02:00:00|2764.9|2762.9|2759.5|2757.5|2765.5|2762.9|2759.5|2756.5|368
1623031500000|2021-06-07 02:05:00|2759.6|2757.6|2762.8|2759.3|2763|2760.2|2759.3|2756.6|310
1623031800000|2021-06-07 02:10:00|2762.9|2759.4|2761.5|2758|2763.7|2760.9|2758.8|2755.7|332
1623032100000|2021-06-07 02:15:00|2761.4|2757.9|2763.2|2761.2|2764.4|2761.4|2760.5|2757.6|185
1623032400000|2021-06-07 02:20:00|2763.1|2761.1|2762.7|2759.2|2764.1|2761.2|2761.7|2758.6|132
1623032700000|2021-06-07 02:25:00|2762.8|2759.3|2764.1|2760.6|2764.1|2761.4|2762.1|2759.3|107
1623033000000|2021-06-07 02:30:00|2764.2|2760.7|2765.3|2761.8|2765.8|2762.9|2761.7|2758.9|357
1623033300000|2021-06-07 02:35:00|2765.2|2761.7|2765.3|2761.8|2767.3|2764.5|2763.4|2760.6|307
1623033600000|2021-06-07 02:40:00|2765.2|2761.7|2764|2760.5|2766|2763.3|2763|2760.2|305
1623033900000|2021-06-07 02:45:00|2764.1|2760.6|2765.8|2762.3|2765.8|2762.9|2762.8|2760.2|223
1623034200000|2021-06-07 02:50:00|2765.7|2762.2|2764.2|2762.2|2765.8|2762.9|2763.3|2760.5|241
1623034500000|2021-06-07 02:55:00|2764.3|2762.3|2762.6|2759.1|2764.9|2762.5|2761.4|2758.9|395
1623034800000|2021-06-07 03:00:00|2762.9|2759.4|2763.5|2760|2764.2|2760.9|2760.9|2758.2|356
1623035100000|2021-06-07 03:05:00|2763.7|2760.2|2761.9|2758.4|2765.2|2762.6|2760.3|2757.4|442
1623035400000|2021-06-07 03:10:00|2762|2758.5|2761.9|2759.9|2762.7|2760|2760.3|2757.4|252
1623035700000|2021-06-07 03:15:00|2761.8|2759.8|2767.4|2763.9|2768.5|2765.8|2761.6|2758.9|421
1623036000000|2021-06-07 03:20:00|2767.3|2763.8|2767.1|2763.6|2768.1|2765.4|2766|2762.9|265
1623036300000|2021-06-07 03:25:00|2767|2763.5|2764.1|2762.1|2767.2|2764.5|2764.1|2761.9|276
1623036600000|2021-06-07 03:30:00|2764.4|2762.4|2766.2|2762.7|2766.2|2763.4|2764|2761.1|128
1623036900000|2021-06-07 03:35:00|2765.3|2763.3|2764.9|2762.9|2766.7|2764|2764.9|2762.3|129
1623037200000|2021-06-07 03:40:00|2765|2763|2764.9|2762.9|2766.4|2763.8|2764.8|2762.1|115
1623037500000|2021-06-07 03:45:00|2765|2763|2765.6|2762.1|2765.9|2763.1|2764.3|2761.6|50
1623037800000|2021-06-07 03:50:00|2764.7|2762.7|2765.4|2763.4|2766.5|2763.7|2764.5|2761.8|85
1623038100000|2021-06-07 03:55:00|2765.5|2763.5|2765.9|2762.4|2766.3|2763.7|2764.7|2762|115
1623038400000|2021-06-07 04:00:00|2766|2762.5|2764.9|2761.4|2766.1|2763.4|2763.5|2760.7|146
1623038700000|2021-06-07 04:05:00|2765|2761.5|2763.6|2760.1|2765.1|2762.5|2761.4|2759.2|147
1623039000000|2021-06-07 04:10:00|2763.7|2760.2|2763.1|2759.6|2763.8|2761|2762.2|2759.4|130
1623039300000|2021-06-07 04:15:00|2763|2759.5|2763.2|2759.7|2763.5|2760.4|2761.4|2758.7|181
1623039600000|2021-06-07 04:20:00|2763|2759.5|2762.8|2759.3|2763.8|2761|2761.8|2758.9|126
1623039900000|2021-06-07 04:25:00|2762.6|2759.1|2762.1|2758.6|2762.8|2759.9|2761.2|2758.4|105
1623040200000|2021-06-07 04:30:00|2762.2|2758.7|2761.3|2759.3|2762.3|2759.5|2760.8|2758|102
1623040500000|2021-06-07 04:35:00|2761.4|2759.4|2762.9|2759.4|2763.1|2760.3|2761.1|2758.4|105
1623040800000|2021-06-07 04:40:00|2762.8|2759.3|2762.4|2758.9|2763|2759.9|2761.3|2758.9|81
1623041100000|2021-06-07 04:45:00|2762.3|2758.8|2762.6|2759.1|2762.6|2759.9|2761.3|2758.4|97
1623041400000|2021-06-07 04:50:00|2762.5|2759|2761.6|2759.6|2762.9|2760|2761.3|2758.6|70
1623041700000|2021-06-07 04:55:00|2761.5|2759.5|2760.8|2758.8|2762.5|2759.9|2760.5|2757.6|131
1623042000000|2021-06-07 05:00:00|2760.7|2758.7|2761.4|2759.4|2762.2|2759.5|2760.4|2757.6|155
1623042300000|2021-06-07 05:05:00|2761.3|2759.3|2760.3|2758.3|2762.2|2759.4|2759.8|2757|111
1623042600000|2021-06-07 05:10:00|2760.2|2758.2|2756.7|2754.7|2760.9|2758.3|2756.7|2754.4|132
1623042900000|2021-06-07 05:15:00|2756.6|2754.6|2760.4|2758.4|2760.6|2758.6|2756.6|2753.8|179
1623043200000|2021-06-07 05:20:00|2761|2757.5|2762.8|2760.8|2763.7|2761.1|2760.3|2757.5|176
1623043500000|2021-06-07 05:25:00|2762.9|2760.9|2762.3|2760.3|2764.1|2761.5|2762.3|2759.5|90
1623043800000|2021-06-07 05:30:00|2762.4|2760.4|2759.6|2756.1|2764|2761.4|2757.7|2754.2|629
1623044100000|2021-06-07 05:35:00|2759.7|2756.2|2758.5|2756.5|2761.3|2758.5|2758.3|2755.6|303
1623044400000|2021-06-07 05:40:00|2758.6|2756.6|2761.7|2759.7|2762.9|2760.1|2758.3|2755.6|383
1623044700000|2021-06-07 05:45:00|2761.6|2759.6|2760.4|2756.9|2762.9|2759.9|2759.4|2756.6|444
1623045000000|2021-06-07 05:50:00|2760.5|2757|2756.5|2753|2761|2758|2755.9|2752.5|328
1623045300000|2021-06-07 05:55:00|2756.4|2752.9|2754|2750.5|2756.7|2753.7|2752.8|2750|386
1623045600000|2021-06-07 06:00:00|2753.8|2750.3|2754.2|2752.2|2755.4|2752.7|2751.8|2749.4|444
1623045900000|2021-06-07 06:05:00|2754.4|2752.4|2753.7|2751.7|2755.3|2752.9|2753.5|2751|259
1623046200000|2021-06-07 06:10:00|2753.8|2751.8|2756.2|2754.2|2756.5|2754.3|2752.7|2750|336
1623046500000|2021-06-07 06:15:00|2756.1|2754.1|2755.2|2753.2|2757.5|2754.7|2754.9|2752.5|399
1623046800000|2021-06-07 06:20:00|2755.1|2753.1|2751.1|2749.1|2755.2|2753.2|2751.1|2748.9|218
1623047100000|2021-06-07 06:25:00|2751.2|2749.2|2753|2751|2753.7|2751.1|2750.9|2748.9|278
1623047400000|2021-06-07 06:30:00|2752.9|2750.9|2753.2|2751.2|2754.7|2752|2752|2750|244
1623047700000|2021-06-07 06:35:00|2753.1|2751.1|2754.5|2751|2755.9|2753.2|2752.6|2750.1|276
1623048000000|2021-06-07 06:40:00|2754.6|2751.1|2754.7|2752.7|2756.5|2753.9|2752.8|2750.1|379
1623048300000|2021-06-07 06:45:00|2754.8|2752.8|2753.8|2751.8|2756.4|2753.7|2753|2750.3|370
1623048600000|2021-06-07 06:50:00|2753.7|2751.7|2754.8|2752.8|2755.9|2753.4|2753.6|2751.1|393
1623048900000|2021-06-07 06:55:00|2754.7|2752.7|2755.3|2753.3|2755.7|2753.5|2751.5|2749.4|582
1623049200000|2021-06-07 07:00:00|2755.2|2753.2|2752.8|2750.8|2755.2|2753.2|2751.8|2749.8|452
1623049500000|2021-06-07 07:05:00|2752.7|2750.7|2751.3|2749.3|2753.4|2751.4|2750.6|2748.6|389
1623049800000|2021-06-07 07:10:00|2751.4|2749.4|2750.5|2748.5|2751.8|2749.8|2749.6|2747.1|313
1623050100000|2021-06-07 07:15:00|2750.6|2748.6|2750.1|2748.1|2750.7|2748.7|2749|2747|302
1623050400000|2021-06-07 07:20:00|2750|2748|2750.1|2748.1|2751.1|2749.1|2749.7|2747.7|301
1623050700000|2021-06-07 07:25:00|2750|2748|2753.7|2751.7|2754.9|2752.9|2749.7|2747.7|464
1623051000000|2021-06-07 07:30:00|2753.6|2751.6|2756.6|2754.6|2757.1|2754.8|2753.2|2751.2|325
1623051300000|2021-06-07 07:35:00|2756.7|2754.7|2759.7|2757.7|2760.5|2758.5|2756.4|2754.4|445
1623051600000|2021-06-07 07:40:00|2759.8|2757.8|2758.2|2756.2|2760|2758|2757.8|2755.8|355
1623051900000|2021-06-07 07:45:00|2758.1|2756.1|2758.9|2756.9|2759.7|2757.2|2757|2754.8|364
1623052200000|2021-06-07 07:50:00|2758.8|2756.8|2761|2759|2761.7|2759.1|2757.6|2755.6|353
1623052500000|2021-06-07 07:55:00|2760.9|2758.9|2761.5|2759.5|2761.6|2759.6|2758.8|2756.2|338
1623052800000|2021-06-07 08:00:00|2761.3|2759.3|2761|2759|2761.9|2759.9|2759.1|2757.1|394
1623053100000|2021-06-07 08:05:00|2761.2|2759.2|2757.2|2755.2|2761.2|2759.2|2756.5|2754.5|564
1623053400000|2021-06-07 08:10:00|2757.3|2755.3|2759.4|2757.4|2759.6|2757.6|2756.3|2754.3|348
1623053700000|2021-06-07 08:15:00|2759.3|2757.3|2760.1|2758.1|2760.2|2758.2|2757.7|2755.2|285
1623054000000|2021-06-07 08:20:00|2760|2758|2757.9|2754.4|2760.8|2758.3|2756.8|2754.2|319
1623054300000|2021-06-07 08:25:00|2757.8|2754.3|2757.7|2755.7|2758.5|2755.7|2755.6|2753.1|421
1623054600000|2021-06-07 08:30:00|2757.6|2755.6|2756.2|2754.2|2757.8|2755.6|2754.6|2752.3|330
1623054900000|2021-06-07 08:35:00|2756.3|2754.3|2755.9|2753.9|2757.9|2755.2|2754.5|2752.2|224
1623055200000|2021-06-07 08:40:00|2756|2754|2758.1|2756.1|2758.8|2756.3|2755.5|2752.7|259
1623055500000|2021-06-07 08:45:00|2758.2|2756.2|2757.4|2755.4|2759.6|2756.8|2756.8|2754.4|319
1623055800000|2021-06-07 08:50:00|2757.3|2755.3|2761.8|2759.8|2762.4|2760|2757.3|2755|310
1623056100000|2021-06-07 08:55:00|2761.9|2759.9|2759.5|2757.5|2762.8|2760.5|2758.4|2756.4|423
1623056400000|2021-06-07 09:00:00|2759.3|2757.3|2759.2|2757.2|2760.1|2757.4|2756.8|2754.4|321
1623056700000|2021-06-07 09:05:00|2759.1|2757.1|2756|2754|2761.1|2758.3|2755.5|2753.5|312
1623057000000|2021-06-07 09:10:00|2756.2|2754.2|2755.4|2753.4|2757|2754.6|2754.6|2752.1|453
1623057300000|2021-06-07 09:15:00|2755.5|2753.5|2757.7|2754.2|2757.9|2755|2754.8|2752.4|285
1623057600000|2021-06-07 09:20:00|2757.9|2754.4|2757.6|2755.6|2759.2|2757.2|2756.3|2754.3|342
1623057900000|2021-06-07 09:25:00|2757.5|2755.5|2755.8|2753.8|2759.4|2756.4|2755.4|2752.7|324
1623058200000|2021-06-07 09:30:00|2755.9|2753.9|2754.3|2752.3|2756|2754|2753.3|2751.3|410
1623058500000|2021-06-07 09:35:00|2754.2|2752.2|2755.3|2753.3|2756.4|2754.4|2754.2|2752.1|190
1623058800000|2021-06-07 09:40:00|2755.2|2753.2|2755.9|2752.4|2756|2753.3|2754.7|2752|162
1623059100000|2021-06-07 09:45:00|2755.2|2753.2|2755.3|2753.3|2755.4|2753.4|2754.1|2751.3|155
1623059400000|2021-06-07 09:50:00|2755.4|2753.4|2758.8|2756.8|2759.4|2756.9|2755.3|2753.3|203
1623059700000|2021-06-07 09:55:00|2758.7|2756.7|2757.3|2755.3|2759.7|2757.3|2756|2753.8|308
1623060000000|2021-06-07 10:00:00|2757.4|2755.4|2758.7|2756.7|2759|2756.8|2756.1|2753.1|181
1623060300000|2021-06-07 10:05:00|2758.8|2756.8|2761|2759|2761.1|2759.1|2758.6|2756.1|193
1623060600000|2021-06-07 10:10:00|2760.9|2758.9|2762.5|2759|2762.9|2760.3|2760.5|2758.3|202
1623060900000|2021-06-07 10:15:00|2762.6|2759.1|2760|2758|2762.7|2759.9|2759.5|2756.8|242
1623061200000|2021-06-07 10:20:00|2759.9|2757.9|2761.4|2759.4|2762.4|2759.6|2759.4|2756.7|209
1623061500000|2021-06-07 10:25:00|2761.5|2759.5|2761.5|2759.5|2762.1|2759.6|2758.4|2756|279
1623061800000|2021-06-07 10:30:00|2761.6|2759.6|2760.7|2758.7|2762.7|2760|2760|2757.3|325
1623062100000|2021-06-07 10:35:00|2760.8|2758.8|2761.4|2757.9|2761.8|2759|2759.1|2756.6|228
1623062400000|2021-06-07 10:40:00|2760.8|2758.8|2764.3|2762.3|2765.4|2762.8|2760.3|2757.8|274
1623062700000|2021-06-07 10:45:00|2764.2|2762.2|2760.1|2758.1|2764.5|2762.5|2759.9|2757.7|294
1623063000000|2021-06-07 10:50:00|2760|2758|2759|2757|2761.1|2758.6|2758.8|2756.1|193
1623063300000|2021-06-07 10:55:00|2759.1|2757.1|2759.4|2755.9|2761.1|2758.5|2758|2755.4|251
1623063600000|2021-06-07 11:00:00|2757.9|2755.7|2763.9|2761.9|2764.3|2762.2|2757.6|2755.6|430
1623063900000|2021-06-07 11:05:00|2764.1|2762.1|2762.3|2760.3|2765.8|2763.8|2761.8|2759.3|364
1623064200000|2021-06-07 11:10:00|2762.5|2760.5|2763.3|2761.3|2765.6|2763.6|2762.4|2759.9|281
1623064500000|2021-06-07 11:15:00|2763.2|2761.2|2763.4|2761.4|2765.2|2762.7|2762.5|2760.5|263
1623064800000|2021-06-07 11:20:00|2763.5|2761.5|2762.5|2759|2764.3|2762.1|2761.8|2758.7|258
1623065100000|2021-06-07 11:25:00|2761.7|2759.7|2765.4|2761.9|2765.5|2762.6|2761.4|2758.9|304
1623065400000|2021-06-07 11:30:00|2764.9|2762.9|2764.6|2762.6|2768.2|2766|2763.2|2760.6|565
1623065700000|2021-06-07 11:35:00|2764.5|2762.5|2762.6|2760.6|2764.5|2762.5|2761|2758.4|470
1623066000000|2021-06-07 11:40:00|2762.7|2760.7|2764.6|2762.6|2766.7|2764.2|2762.6|2760.4|404
1623066300000|2021-06-07 11:45:00|2764.5|2762.5|2766.5|2764.5|2767|2764.5|2764.2|2761.6|284
1623066600000|2021-06-07 11:50:00|2766.4|2764.4|2766.3|2764.3|2767.4|2764.8|2764.6|2762.6|281
1623066900000|2021-06-07 11:55:00|2766.2|2764.2|2765.7|2763.7|2767.2|2764.7|2764.7|2762.2|318
1623067200000|2021-06-07 12:00:00|2765.8|2763.8|2761.5|2759.5|2765.8|2763.8|2760.6|2758.6|329
1623067500000|2021-06-07 12:05:00|2761.6|2759.6|2760.8|2758.8|2762.3|2759.7|2760.1|2758|381
1623067800000|2021-06-07 12:10:00|2760.7|2758.7|2760.6|2758.6|2761.2|2759|2760|2757.7|297
1623068100000|2021-06-07 12:15:00|2760.7|2758.7|2763.7|2761.7|2765.2|2762.6|2760|2758|294
1623068400000|2021-06-07 12:20:00|2763.8|2761.8|2762.3|2760.3|2765.8|2763.8|2760.2|2757.8|507
1623068700000|2021-06-07 12:25:00|2762.4|2760.4|2764.1|2762.1|2764.3|2762.3|2759.8|2757.5|359
1623069000000|2021-06-07 12:30:00|2764.2|2762.2|2762.5|2759|2766.1|2764.1|2761.1|2758.5|481
1623069300000|2021-06-07 12:35:00|2762.4|2758.9|2764.1|2762.1|2765|2763|2761.2|2758.8|405
1623069600000|2021-06-07 12:40:00|2764.2|2762.2|2760.7|2758.7|2764.3|2762.3|2758.6|2756.6|444
1623069900000|2021-06-07 12:45:00|2760.8|2758.8|2759.6|2757.6|2762.3|2759.7|2758.8|2756.8|392
1623070200000|2021-06-07 12:50:00|2759.7|2757.7|2760.9|2758.9|2761.4|2759.4|2759.1|2757.1|339
1623070500000|2021-06-07 12:55:00|2761|2759|2759.7|2757.7|2762.4|2759.5|2757.5|2755.5|365
1623070800000|2021-06-07 13:00:00|2759.6|2757.6|2759|2757|2761.3|2759.3|2757.2|2755.2|673
1623071100000|2021-06-07 13:05:00|2759.1|2757.1|2755.8|2753.8|2759.4|2757.1|2755.5|2753.1|502
1623071400000|2021-06-07 13:10:00|2755.7|2753.7|2774.1|2772.1|2777.2|2775|2755|2753|859
1623071700000|2021-06-07 13:15:00|2774.2|2772.2|2773.1|2771.1|2777.8|2775.1|2771.9|2769.3|812
1623072000000|2021-06-07 13:20:00|2773.3|2771.3|2779.2|2777.2|2780.8|2778.7|2773.1|2770.6|743
1623072300000|2021-06-07 13:25:00|2779.1|2777.1|2781.9|2778.4|2782.6|2780.1|2776.2|2773.7|647
1623072600000|2021-06-07 13:30:00|2782.1|2778.6|2781.5|2779.5|2782.9|2780.1|2773.3|2771|775
1623072900000|2021-06-07 13:35:00|2781.4|2779.4|2778.5|2776.5|2786.9|2784.9|2778.5|2776.5|698
1623073200000|2021-06-07 13:40:00|2778.4|2776.4|2777.8|2775.8|2780.8|2778.7|2777.6|2774.6|758
1623073500000|2021-06-07 13:45:00|2777.7|2775.7|2779|2775.5|2780.8|2778|2776.4|2773.7|766
1623073800000|2021-06-07 13:50:00|2779.1|2775.6|2778.1|2774.6|2781.1|2778.3|2776.9|2774.1|741
1623074100000|2021-06-07 13:55:00|2777.9|2774.4|2778.6|2775.1|2782|2779.2|2777.8|2774.4|828
1623074400000|2021-06-07 14:00:00|2778|2776|2774.8|2772.8|2779.6|2776.1|2774.4|2771.2|829
1623074700000|2021-06-07 14:05:00|2775.2|2771.7|2779.7|2777.7|2781|2778.3|2774.2|2771|703
1623075000000|2021-06-07 14:10:00|2779.8|2777.8|2782.3|2780.3|2785|2783|2779.8|2777.5|661
1623075300000|2021-06-07 14:15:00|2782.2|2780.2|2779.5|2777.5|2783.1|2781.1|2779.3|2777.3|613
1623075600000|2021-06-07 14:20:00|2779.6|2777.6|2781.2|2779.2|2783.4|2781.3|2779.3|2777.3|733
1623075900000|2021-06-07 14:25:00|2781.3|2779.3|2784.1|2782.1|2785|2782.3|2780.9|2778.8|618
1623076200000|2021-06-07 14:30:00|2783.9|2781.9|2783.1|2781.1|2785.3|2782.8|2780.7|2778.1|591
1623076500000|2021-06-07 14:35:00|2783.2|2781.2|2784.4|2782.4|2787.3|2784.7|2782.7|2780|510
1623076800000|2021-06-07 14:40:00|2784.5|2782.5|2786.7|2784.7|2789.4|2787.4|2784.2|2782.2|631
1623077100000|2021-06-07 14:45:00|2786.8|2784.8|2787|2785|2788.8|2785.6|2785.3|2782.5|651
1623077400000|2021-06-07 14:50:00|2786.8|2784.8|2785|2781.5|2789|2785.5|2783.8|2781|650
1623077700000|2021-06-07 14:55:00|2785.1|2781.6|2785.9|2782.4|2786.9|2784.2|2783.1|2780.2|681
1623078000000|2021-06-07 15:00:00|2785.8|2782.3|2786.2|2782.7|2787.2|2784.3|2784.1|2781.4|616
1623078300000|2021-06-07 15:05:00|2786.1|2782.6|2786.4|2784.4|2788.9|2786.2|2785.9|2782.4|519
1623078600000|2021-06-07 15:10:00|2786.3|2784.3|2789.3|2787.3|2789.3|2787.3|2785.8|2783.8|356
1623078900000|2021-06-07 15:15:00|2789.4|2787.4|2789.3|2787.3|2793.4|2790.7|2788.9|2786|532
1623079200000|2021-06-07 15:20:00|2789.4|2787.4|2789.3|2787.3|2792.4|2789.6|2788.8|2786.1|410
1623079500000|2021-06-07 15:25:00|2789.2|2787.2|2789.2|2787.2|2790.9|2788.4|2788.8|2786.4|279
1623079800000|2021-06-07 15:30:00|2789.3|2787.3|2788.4|2786.4|2790.2|2787.5|2786.8|2784|318
1623080100000|2021-06-07 15:35:00|2788.5|2786.5|2788.9|2786.9|2789.3|2787.3|2786.3|2784.3|287
1623080400000|2021-06-07 15:40:00|2789|2787|2787.6|2785.6|2789.8|2787.5|2787.2|2785.2|381
1623080700000|2021-06-07 15:45:00|2787.7|2785.7|2790|2788|2791.9|2789.9|2787.7|2785.7|330
1623081000000|2021-06-07 15:50:00|2790.2|2788.2|2791.2|2789.2|2792|2790|2790.2|2788.1|357
1623081300000|2021-06-07 15:55:00|2791.3|2789.3|2792.3|2790.3|2793.3|2791.3|2791.3|2789.3|275
1623081600000|2021-06-07 16:00:00|2792.4|2790.4|2792.1|2790.1|2794.3|2792.3|2791.6|2789.6|361
1623081900000|2021-06-07 16:05:00|2792|2790|2791.6|2789.6|2793.5|2791.1|2791.3|2789.3|285
1623082200000|2021-06-07 16:10:00|2791.4|2789.4|2790.5|2788.5|2792.1|2790.1|2790.1|2788.1|228
1623082500000|2021-06-07 16:15:00|2790.2|2788.2|2790.7|2788.7|2791.3|2789.2|2790.2|2787.6|206
1623082800000|2021-06-07 16:20:00|2790.6|2788.6|2791.6|2789.6|2792.9|2790.6|2790.4|2787.6|245
1623083100000|2021-06-07 16:25:00|2791.7|2789.7|2791.1|2789.1|2791.8|2789.7|2790.6|2787.9|206
1623083400000|2021-06-07 16:30:00|2791.2|2789.2|2790.7|2788.7|2791.8|2789.8|2790.5|2788.5|214
1623083700000|2021-06-07 16:35:00|2790.8|2788.8|2791.6|2789.6|2791.7|2789.7|2790.4|2787.6|163
1623084000000|2021-06-07 16:40:00|2791.5|2789.5|2791.4|2789.4|2792.6|2790.6|2790.8|2788.1|250
1623084300000|2021-06-07 16:45:00|2791.3|2789.3|2793.1|2791.1|2793.3|2791.3|2791.2|2788.9|144
1623084600000|2021-06-07 16:50:00|2793.2|2791.2|2793|2791|2793.9|2791.9|2791.7|2788.9|244
1623084900000|2021-06-07 16:55:00|2792.9|2790.9|2792.1|2790.1|2793.1|2791.1|2791|2789|229
1623085200000|2021-06-07 17:00:00|2792.2|2790.2|2791|2789|2792.8|2790.8|2790.6|2788.6|237
1623085500000|2021-06-07 17:05:00|2791.1|2789.1|2791|2789|2791.8|2789.8|2789.8|2787.8|189
1623085800000|2021-06-07 17:10:00|2790.9|2788.9|2791.1|2789.1|2791.4|2789.4|2790.3|2787.7|168
1623086100000|2021-06-07 17:15:00|2791|2789|2790.3|2788.3|2791.4|2789.3|2789.8|2787|211
1623086400000|2021-06-07 17:20:00|2790.4|2788.4|2789.3|2787.3|2791.8|2789.8|2789.2|2787.2|241
1623086700000|2021-06-07 17:25:00|2789.7|2787.7|2789|2787|2789.7|2787.7|2787.6|2785.6|379
1623087000000|2021-06-07 17:30:00|2788.9|2786.9|2788.5|2786.5|2790.7|2788.7|2788.3|2785.5|324
1623087300000|2021-06-07 17:35:00|2788.6|2786.6|2789.4|2787.4|2790.1|2788.1|2788.5|2786.3|225
1623087600000|2021-06-07 17:40:00|2789.3|2787.3|2790.5|2788.5|2790.9|2788.6|2789.1|2787.1|160
1623087900000|2021-06-07 17:45:00|2790.6|2788.6|2790.6|2788.6|2791|2789|2789.6|2787.6|172
1623088200000|2021-06-07 17:50:00|2790.8|2788.8|2791.8|2789.8|2792.2|2790.2|2790.8|2788.1|134
1623088500000|2021-06-07 17:55:00|2791.6|2789.6|2792.3|2790.3|2793.5|2791.5|2791.5|2789.5|238
1623088800000|2021-06-07 18:00:00|2792.4|2790.4|2793.7|2791.7|2794.6|2792.6|2792.4|2790.4|266
1623089100000|2021-06-07 18:05:00|2793.6|2791.6|2794.4|2792.4|2794.4|2792.4|2793.1|2791.1|172
1623089400000|2021-06-07 18:10:00|2794.3|2792.3|2794.9|2792.9|2794.9|2792.9|2793.5|2791.4|166
1623089700000|2021-06-07 18:15:00|2794.8|2792.8|2794.9|2792.9|2796.4|2794.4|2793.7|2791.7|222
1623090000000|2021-06-07 18:20:00|2795.1|2793.1|2794.3|2792.3|2795.1|2793.1|2793.8|2791|196
1623090300000|2021-06-07 18:25:00|2794.2|2792.2|2794.2|2792.2|2794.9|2792.7|2793.8|2791.1|173
1623090600000|2021-06-07 18:30:00|2794.3|2792.3|2794.3|2792.3|2794.8|2792.8|2793.6|2791.6|175
1623090900000|2021-06-07 18:35:00|2794.4|2792.4|2793.6|2791.6|2794.6|2792.6|2793|2790.3|142
1623091200000|2021-06-07 18:40:00|2793.5|2791.5|2793.6|2791.6|2794.4|2792.4|2793.3|2790.5|154
1623091500000|2021-06-07 18:45:00|2793.7|2791.7|2793.3|2791.3|2794.4|2792|2792.5|2789.9|124
1623091800000|2021-06-07 18:50:00|2793.6|2791.6|2794.2|2792.2|2794.9|2792.7|2793.5|2790.8|185
1623092100000|2021-06-07 18:55:00|2794.1|2792.1|2793.3|2791.3|2795.4|2792.8|2793.2|2790.9|219
1623092400000|2021-06-07 19:00:00|2793.4|2791.4|2792.2|2790.2|2794.9|2792.9|2792.1|2789.2|258
1623092700000|2021-06-07 19:05:00|2792.3|2790.3|2792.9|2790.9|2793.9|2791.5|2792|2789|174
1623093000000|2021-06-07 19:10:00|2792.8|2790.8|2793.6|2791.6|2794.6|2792.3|2792.5|2790.1|194
1623093300000|2021-06-07 19:15:00|2794.2|2790.7|2793.6|2791.6|2795|2792.6|2793.4|2790.7|146
1623093600000|2021-06-07 19:20:00|2793.3|2791.3|2791.8|2789.8|2793.6|2791.6|2791.6|2789.6|157
1623093900000|2021-06-07 19:25:00|2791.7|2789.7|2792.2|2790.2|2792.7|2790.5|2791.6|2789|175
1623094200000|2021-06-07 19:30:00|2792.3|2790.3|2790.8|2788.8|2792.4|2790.4|2790.6|2788.2|171
1623094500000|2021-06-07 19:35:00|2790.7|2788.7|2790.3|2788.3|2791.1|2789|2790|2787.3|167
1623094800000|2021-06-07 19:40:00|2790.2|2788.2|2789.1|2787.1|2790.3|2788.3|2789|2787|200
1623095100000|2021-06-07 19:45:00|2789.2|2787.2|2789.8|2787.8|2790|2788|2789|2787|148
1623095400000|2021-06-07 19:50:00|2789.7|2787.7|2790.8|2788.8|2791.1|2789.1|2789.7|2787.7|175
1623095700000|2021-06-07 19:55:00|2791.7|2788.2|2792.2|2790.2|2793.7|2790.9|2790.7|2788|222
1623096000000|2021-06-07 20:00:00|2793.2|2789.7|2792.5|2790.5|2793.5|2791.1|2792|2789.2|117
1623096300000|2021-06-07 20:05:00|2792.4|2790.4|2792.2|2790.2|2792.7|2790.7|2792|2790|94
1623096600000|2021-06-07 20:10:00|2792.1|2790.1|2792.4|2788.9|2792.5|2790.5|2791.8|2788.9|78
1623096900000|2021-06-07 20:15:00|2792.3|2788.8|2791.1|2787.6|2792.9|2790.2|2790.9|2787.4|106
1623097200000|2021-06-07 20:20:00|2791|2787.5|2790.3|2786.8|2791|2787.5|2790.2|2786.7|57
1623097500000|2021-06-07 20:25:00|2790.4|2786.9|2791.7|2788.2|2791.8|2788.3|2790.4|2786.9|80
1623097800000|2021-06-07 20:30:00|2791.2|2787.7|2792.2|2788.7|2792.2|2788.7|2791.1|2787.6|90
1623098100000|2021-06-07 20:35:00|2792.3|2788.8|2792.2|2788.7|2792.4|2789.8|2791.3|2788.4|92
1623098400000|2021-06-07 20:40:00|2792.1|2788.6|2792.7|2789.2|2792.9|2789.4|2791.8|2788.3|102
1623098700000|2021-06-07 20:45:00|2792.8|2789.3|2791.6|2788.1|2792.8|2789.3|2791.2|2787.7|118
1623099000000|2021-06-07 20:50:00|2791.7|2788.2|2790.2|2786.7|2792.1|2788.6|2789.9|2786.4|146
1623099300000|2021-06-07 20:55:00|2790.3|2786.8|2789.9|2786.4|2791.2|2787.7|2789.4|2785.9|167
1623103200000|2021-06-07 22:00:00|2791.3|2787.8|2790.4|2786.9|2791.6|2788.1|2790.3|2786.8|95
1623103500000|2021-06-07 22:05:00|2790.3|2786.8|2790.2|2786.7|2791|2787.5|2790|2786.5|65
1623103800000|2021-06-07 22:10:00|2790.3|2786.8|2790|2786.5|2790.6|2787.1|2789.6|2786.1|91
1623104100000|2021-06-07 22:15:00|2790.1|2786.6|2790.3|2786.8|2790.8|2787.3|2790|2786.5|98
1623104400000|2021-06-07 22:20:00|2790.4|2786.9|2790.7|2787.2|2790.8|2787.3|2789.8|2786.3|88
1623104700000|2021-06-07 22:25:00|2790.8|2787.3|2790.8|2787.3|2791.3|2787.8|2790.6|2787.1|81
1623105000000|2021-06-07 22:30:00|2790.6|2787.1|2789.5|2786|2790.8|2787.3|2789.1|2785.7|68
1623105300000|2021-06-07 22:35:00|2789.3|2785.8|2790.2|2786.7|2790.8|2787.3|2788.9|2785.4|97
1623105600000|2021-06-07 22:40:00|2790.3|2786.8|2790.3|2786.8|2790.3|2786.8|2789.3|2785.8|75
1623105900000|2021-06-07 22:45:00|2790.2|2786.7|2789.1|2785.6|2790.9|2787.4|2789.1|2785.6|84
1623106200000|2021-06-07 22:50:00|2789.5|2786|2790.4|2786.9|2790.7|2787.2|2789|2785.5|92
1623106500000|2021-06-07 22:55:00|2790.5|2787|2789.6|2786.1|2790.5|2787|2789.6|2786.1|64
1623106800000|2021-06-07 23:00:00|2789.7|2786.2|2791.1|2787.6|2791.2|2787.7|2789.7|2786.2|105
1623107100000|2021-06-07 23:05:00|2790.9|2787.4|2791.1|2787.6|2791.7|2788.2|2790.6|2787.1|51
1623107400000|2021-06-07 23:10:00|2791|2787.5|2791.2|2787.7|2791.3|2787.8|2790.5|2787|82
1623107700000|2021-06-07 23:15:00|2791.1|2787.6|2791.4|2787.9|2791.5|2788|2790.6|2787.1|74
1623108000000|2021-06-07 23:20:00|2791.5|2788|2792.9|2789.4|2793|2789.5|2791|2787.9|92
1623108300000|2021-06-07 23:25:00|2793|2789.5|2792.2|2788.7|2793|2789.5|2792|2788.5|83
1623108600000|2021-06-07 23:30:00|2792.1|2788.6|2792.2|2788.7|2792.7|2789.2|2792|2788.5|92
1623108900000|2021-06-07 23:35:00|2792.1|2788.6|2792.1|2788.6|2792.5|2789|2791.8|2788.3|74
1623109200000|2021-06-07 23:40:00|2792.2|2788.7|2791.9|2788.4|2792.7|2789.2|2791.6|2788.1|73
1623109500000|2021-06-07 23:45:00|2792|2788.5|2791.1|2787.6|2792.1|2788.6|2791|2787.5|83
1623109800000|2021-06-07 23:50:00|2791|2787.5|2791.4|2787.9|2791.6|2788.1|2790.6|2787.1|107
1623110100000|2021-06-07 23:55:00|2791.5|2788|2791.3|2787.8|2791.5|2788|2790.4|2786.9|130
1623110400000|2021-06-08 00:00:00|2791.2|2787.7|2791.9|2788.4|2792.4|2789.7|2790.5|2787|196
1623110700000|2021-06-08 00:05:00|2791.8|2788.3|2792.8|2789.3|2793.2|2790.5|2791.7|2788.2|167
1623111000000|2021-06-08 00:10:00|2792.7|2789.2|2791.8|2788.3|2793|2789.5|2791.7|2788.2|113
1623111300000|2021-06-08 00:15:00|2791.9|2788.4|2792.9|2789.4|2792.9|2789.4|2791.7|2788.2|89
1623111600000|2021-06-08 00:20:00|2792.8|2789.3|2792.9|2789.4|2794.1|2790.6|2792.7|2789.2|106
1623111900000|2021-06-08 00:25:00|2793|2789.5|2792.3|2788.8|2793|2789.5|2791.7|2788.2|84
1623112200000|2021-06-08 00:30:00|2792.2|2788.7|2792.8|2789.3|2793.3|2790.2|2791.7|2788.7|115
1623112500000|2021-06-08 00:35:00|2792.7|2789.2|2792.6|2789.1|2793.1|2789.7|2791.6|2788.6|126
1623112800000|2021-06-08 00:40:00|2792.8|2789.3|2792.9|2789.4|2793.7|2790.4|2791|2787.5|197
1623113100000|2021-06-08 00:45:00|2792.8|2789.3|2793.1|2789.6|2793.3|2790.3|2791.5|2788.7|137
1623113400000|2021-06-08 00:50:00|2793.2|2789.7|2792.9|2789.4|2793.4|2790.7|2791.7|2789|124
1623113700000|2021-06-08 00:55:00|2792.8|2789.3|2794.2|2790.7|2794.3|2791.2|2791.9|2789.1|200
1623114000000|2021-06-08 01:00:00|2794.1|2790.6|2797.8|2794.3|2799.5|2796.2|2792.9|2790.5|743
1623114300000|2021-06-08 01:05:00|2797.7|2794.2|2796.1|2792.6|2798.2|2794.7|2794.6|2791.5|490
1623114600000|2021-06-08 01:10:00|2796.4|2792.9|2798|2794.5|2798.6|2795.1|2793.6|2790.8|357
1623114900000|2021-06-08 01:15:00|2798.3|2794.8|2799|2795.5|2799.1|2795.6|2795.9|2792.4|391
1623115200000|2021-06-08 01:20:00|2799.3|2795.8|2796|2792.5|2799.6|2796.5|2795.5|2792.2|518
1623115500000|2021-06-08 01:25:00|2795.9|2792.4|2793.1|2789.6|2797.7|2794.2|2792.7|2789.5|438
1623115800000|2021-06-08 01:30:00|2793.2|2789.7|2789.5|2786|2794.9|2791.4|2789.5|2786|436
1623116100000|2021-06-08 01:35:00|2789.4|2785.9|2788.2|2784.7|2790.4|2786.9|2787.1|2783.7|512
1623116400000|2021-06-08 01:40:00|2788.4|2784.9|2790|2786.5|2790|2786.5|2788.3|2784.8|291
1623116700000|2021-06-08 01:45:00|2789.9|2786.4|2790.2|2786.7|2790.2|2786.7|2788.5|2785|187
1623117000000|2021-06-08 01:50:00|2790.3|2786.8|2788.8|2785.3|2791.1|2788.4|2788.7|2785.2|230
1623117300000|2021-06-08 01:55:00|2788.7|2785.2|2785.5|2782|2788.7|2785.2|2784.1|2780.7|460
1623117600000|2021-06-08 02:00:00|2785.3|2781.8|2786.2|2782.7|2787.5|2784|2783.7|2781|533
1623117900000|2021-06-08 02:05:00|2785.9|2782.4|2787.1|2783.6|2787.4|2783.9|2785.4|2781.9|345
1623118200000|2021-06-08 02:10:00|2787|2783.5|2786.7|2783.2|2788.1|2784.6|2785.5|2782|302
1623118500000|2021-06-08 02:15:00|2786.6|2783.1|2786.5|2783|2786.9|2783.4|2785.3|2781.8|184
1623118800000|2021-06-08 02:20:00|2786.6|2783.1|2787.3|2783.8|2787.7|2784.2|2785.6|2782.6|155
1623119100000|2021-06-08 02:25:00|2787.2|2783.7|2785.5|2782|2787.5|2784|2784.6|2781.6|222
1623119400000|2021-06-08 02:30:00|2785.3|2781.8|2783.2|2779.7|2785.6|2782.7|2781.4|2778.7|530
1623119700000|2021-06-08 02:35:00|2783.1|2779.6|2782.4|2778.9|2784.8|2781.3|2782.2|2778.7|327
1623120000000|2021-06-08 02:40:00|2782.2|2778.7|2783.1|2779.6|2784.6|2781.1|2782.2|2778.7|355
1623120300000|2021-06-08 02:45:00|2783|2779.5|2784.4|2780.9|2785.2|2782.3|2782.6|2779.5|336
1623120600000|2021-06-08 02:50:00|2784.3|2780.8|2782.2|2778.7|2784.4|2781.2|2781.4|2778.7|320
1623120900000|2021-06-08 02:55:00|2782.3|2778.8|2782.1|2778.6|2782.7|2779.8|2780.3|2777.3|351
1623121200000|2021-06-08 03:00:00|2782.2|2778.7|2782.3|2778.8|2783.6|2780.3|2780.8|2778|343
1623121500000|2021-06-08 03:05:00|2782.4|2778.9|2783.9|2780.4|2784.1|2780.9|2781.6|2778.8|268
1623121800000|2021-06-08 03:10:00|2783.6|2780.1|2782.6|2780.6|2784.1|2781.4|2781.4|2778.3|280
1623122100000|2021-06-08 03:15:00|2782.7|2780.7|2782.4|2778.9|2783.7|2780.7|2781.2|2778.1|262
1623122400000|2021-06-08 03:20:00|2782.3|2778.8|2783.1|2779.6|2784.3|2781.5|2780.3|2777.6|303
1623122700000|2021-06-08 03:25:00|2783.3|2779.8|2783.4|2779.9|2784.6|2781.9|2781.6|2778.7|272
1623123000000|2021-06-08 03:30:00|2783.3|2779.8|2784|2780.5|2784.1|2781.4|2782.2|2779.4|170
1623123300000|2021-06-08 03:35:00|2783.7|2780.2|2783.6|2780.1|2784.6|2781.8|2782.9|2779.8|175
1623123600000|2021-06-08 03:40:00|2783.7|2780.2|2783.6|2780.1|2784.1|2781.6|2782.8|2779.8|120
1623123900000|2021-06-08 03:45:00|2783.7|2780.2|2782.6|2779.1|2783.7|2780.7|2781.4|2778.5|105
1623124200000|2021-06-08 03:50:00|2782.5|2779|2782.2|2778.7|2783.6|2780.1|2782.2|2778.7|89
1623124500000|2021-06-08 03:55:00|2782.1|2778.6|2781.8|2778.3|2782.4|2779.5|2780.9|2778|175
1623124800000|2021-06-08 04:00:00|2781.7|2778.2|2781.8|2778.3|2782.7|2779.8|2780.9|2777.7|151
1623125100000|2021-06-08 04:05:00|2781.9|2778.4|2781.3|2777.8|2781.9|2778.8|2780.4|2777.6|106
1623125400000|2021-06-08 04:10:00|2781.4|2777.9|2781.7|2778.2|2781.8|2778.9|2780.4|2777.6|97
1623125700000|2021-06-08 04:15:00|2781.6|2778.1|2781.6|2778.1|2781.8|2779|2780.4|2777.7|84
1623126000000|2021-06-08 04:20:00|2781.7|2778.2|2779.9|2777.9|2781.7|2778.6|2779.8|2777.1|72
1623126300000|2021-06-08 04:25:00|2779.6|2777.6|2780.7|2777.2|2781.3|2778.4|2779.4|2777.1|103
1623126600000|2021-06-08 04:30:00|2780.6|2777.1|2779.6|2777.6|2780.7|2778.3|2779.4|2776.7|127
1623126900000|2021-06-08 04:35:00|2780.3|2776.8|2780.3|2776.8|2780.5|2777.7|2779.4|2776.7|90
1623127200000|2021-06-08 04:40:00|2780.2|2776.7|2780.3|2778.3|2781|2778.3|2779.8|2776.7|82
1623127500000|2021-06-08 04:45:00|2780.2|2778.2|2782.2|2778.7|2782.4|2779.1|2780.2|2777|112
1623127800000|2021-06-08 04:50:00|2782.3|2778.8|2782.9|2779.4|2783|2780|2781.5|2778.5|77
1623128100000|2021-06-08 04:55:00|2783|2779.5|2782.7|2779.2|2783.2|2780.2|2781.7|2778.9|129
1623128400000|2021-06-08 05:00:00|2782.5|2779|2782|2778.5|2782.8|2779.8|2781.4|2778.3|131
1623128700000|2021-06-08 05:05:00|2782.2|2778.7|2784.3|2780.8|2784.4|2781.2|2781.7|2778.4|150
1623129000000|2021-06-08 05:10:00|2784.4|2780.9|2782.5|2780.5|2784.5|2781.5|2781.6|2779|282
1623129300000|2021-06-08 05:15:00|2782.4|2780.4|2783.8|2780.3|2785.2|2782.2|2782.1|2779.3|180
1623129600000|2021-06-08 05:20:00|2783.7|2780.2|2782.1|2780.1|2783.9|2780.6|2781.6|2778.8|148
1623129900000|2021-06-08 05:25:00|2782.9|2779.4|2781.4|2777.9|2782.9|2779.5|2780.3|2777.5|200
1623130200000|2021-06-08 05:30:00|2781.3|2777.8|2783.3|2779.8|2783.8|2780.9|2779.6|2776.6|417
1623130500000|2021-06-08 05:35:00|2783.4|2779.9|2786.3|2782.8|2787.5|2784.4|2783.3|2779.8|431
1623130800000|2021-06-08 05:40:00|2786.2|2782.7|2785.8|2782.3|2786.5|2783.3|2784.1|2781.2|265
1623131100000|2021-06-08 05:45:00|2785.9|2782.4|2781.2|2777.7|2786|2782.9|2780.4|2777.4|399
1623131400000|2021-06-08 05:50:00|2780.2|2778.2|2779|2777|2782.2|2779.1|2778.7|2776|392
1623131700000|2021-06-08 05:55:00|2778.9|2776.9|2777|2773.5|2781.5|2778.4|2776.2|2773.5|482
1623132000000|2021-06-08 06:00:00|2777.3|2773.8|2777.9|2775.9|2779.6|2777.1|2774.2|2771.5|649
1623132300000|2021-06-08 06:05:00|2777.7|2775.7|2779.6|2777.6|2781.8|2779.1|2777.7|2775.7|436
1623132600000|2021-06-08 06:10:00|2779.8|2777.8|2777.9|2775.9|2782.2|2779.7|2777.3|2774.5|513
1623132900000|2021-06-08 06:15:00|2778|2776|2778.5|2776.5|2780.1|2778.1|2777.3|2774.7|381
1623133200000|2021-06-08 06:20:00|2778.4|2776.4|2776.3|2774.3|2779.3|2776.7|2776.2|2773.5|397
1623133500000|2021-06-08 06:25:00|2776.4|2774.4|2776.1|2774.1|2777.7|2775|2773|2771|465
1623133800000|2021-06-08 06:30:00|2776|2774|2772.5|2770.5|2776.8|2774.5|2771.8|2769.8|623
1623134100000|2021-06-08 06:35:00|2772.4|2770.4|2774.5|2771|2775.1|2772.4|2771.9|2769.9|495
1623134400000|2021-06-08 06:40:00|2774.6|2771.1|2777.6|2774.1|2778.3|2775.8|2773.7|2770.8|364
1623134700000|2021-06-08 06:45:00|2777.5|2774|2777|2773.5|2777.5|2774.5|2774.9|2772.2|327
1623135000000|2021-06-08 06:50:00|2776.9|2773.4|2773.5|2771.5|2777.1|2774.5|2773|2771|349
1623135300000|2021-06-08 06:55:00|2773.4|2771.4|2772.8|2770.8|2774.4|2771.7|2772.2|2770.2|313
1623135600000|2021-06-08 07:00:00|2772.9|2770.9|2775.9|2773.9|2776.2|2774.2|2771.4|2769.4|432
1623135900000|2021-06-08 07:05:00|2776|2774|2775.5|2773.5|2776.8|2774.8|2772.9|2770.9|414
1623136200000|2021-06-08 07:10:00|2775.4|2773.4|2772.2|2770.2|2775.9|2773.9|2770.8|2768.8|528
1623136500000|2021-06-08 07:15:00|2772.3|2770.3|2771.8|2769.8|2773.1|2771.1|2770.8|2768.8|517
1623136800000|2021-06-08 07:20:00|2771.9|2769.9|2771.6|2769.6|2773.3|2771.3|2771|2768.9|433
1623137100000|2021-06-08 07:25:00|2771.5|2769.5|2772.9|2770.9|2773.7|2771.7|2770.5|2768.5|465
1623137400000|2021-06-08 07:30:00|2772.7|2770.7|2773.8|2771.8|2774.4|2772.3|2771.8|2769.8|404
1623137700000|2021-06-08 07:35:00|2773.9|2771.9|2771.4|2769.4|2774|2772|2770.4|2768.4|328
1623138000000|2021-06-08 07:40:00|2771.3|2769.3|2773|2771|2774.3|2771.7|2771.3|2769.3|323
1623138300000|2021-06-08 07:45:00|2772.9|2770.9|2775.1|2773.1|2775.6|2773.6|2772.7|2770.7|334
1623138600000|2021-06-08 07:50:00|2775.2|2773.2|2772.3|2770.3|2775.4|2773.4|2772.1|2770.1|251
1623138900000|2021-06-08 07:55:00|2772.2|2770.2|2771.8|2769.8|2773.1|2771.1|2770.7|2768.7|356
1623139200000|2021-06-08 08:00:00|2771.9|2769.9|2770.3|2768.3|2772.6|2770.6|2769.5|2767.5|496
1623139500000|2021-06-08 08:05:00|2770.2|2768.2|2770.1|2768.1|2770.7|2768.7|2766.9|2764.9|628
1623139800000|2021-06-08 08:10:00|2769.9|2767.9|2768.4|2766.4|2770.1|2768.1|2766.7|2764.7|447
1623140100000|2021-06-08 08:15:00|2768.3|2766.3|2768.6|2766.6|2769.3|2767.3|2767.3|2765.3|419
1623140400000|2021-06-08 08:20:00|2768.7|2766.7|2768.2|2766.2|2769.4|2767.4|2767.1|2765.1|352
1623140700000|2021-06-08 08:25:00|2768.1|2766.1|2767.5|2765.5|2768.3|2766.3|2763.9|2761.9|526
1623141000000|2021-06-08 08:30:00|2767.6|2765.6|2766.5|2764.5|2768.3|2766|2765.1|2763.1|387
1623141300000|2021-06-08 08:35:00|2766.6|2764.6|2765.4|2763.4|2766.9|2764.9|2764.6|2762.6|310
1623141600000|2021-06-08 08:40:00|2765.5|2763.5|2767.3|2765.3|2767.3|2765.3|2765.4|2763.4|335
1623141900000|2021-06-08 08:45:00|2767.1|2765.1|2767.6|2765.6|2768.1|2766.1|2766.9|2764.5|294
1623142200000|2021-06-08 08:50:00|2767.5|2765.5|2771.3|2769.3|2771.3|2769.3|2767.4|2765.4|290
1623142500000|2021-06-08 08:55:00|2771.4|2769.4|2770.9|2768.9|2772|2769.7|2770.4|2767.8|178
1623142800000|2021-06-08 09:00:00|2770.8|2768.8|2769.9|2767.9|2772.1|2769.3|2768.6|2766.2|350
1623143100000|2021-06-08 09:05:00|2769.8|2767.8|2770.1|2768.1|2771.5|2769|2768.7|2766.7|260
1623143400000|2021-06-08 09:10:00|2770.2|2768.2|2770.7|2768.7|2772|2769.1|2769.6|2767.6|213
1623143700000|2021-06-08 09:15:00|2770.8|2768.8|2770.8|2768.8|2772.2|2769.6|2769.9|2767.5|253
1623144000000|2021-06-08 09:20:00|2770.9|2768.9|2772.1|2770.1|2772.2|2770.2|2770.7|2768|195
1623144300000|2021-06-08 09:25:00|2771.7|2769.7|2771.3|2769.3|2772.3|2770|2771.2|2768.7|145
1623144600000|2021-06-08 09:30:00|2771.2|2769.2|2771.2|2769.2|2771.9|2769.7|2770|2767.5|272
1623144900000|2021-06-08 09:35:00|2771.3|2769.3|2769.7|2767.7|2772.3|2769.6|2769.1|2767.1|188
1623145200000|2021-06-08 09:40:00|2769.6|2767.6|2767.5|2765.5|2769.7|2767.7|2767.1|2765.1|245
1623145500000|2021-06-08 09:45:00|2767.7|2765.7|2769.5|2767.5|2769.7|2767.7|2767.1|2765.1|214
1623145800000|2021-06-08 09:50:00|2769.3|2767.3|2770.6|2768.6|2770.6|2768.6|2769|2767|213
1623146100000|2021-06-08 09:55:00|2770.5|2768.5|2769.4|2767.4|2770.8|2768.8|2768.6|2766.6|204
1623146400000|2021-06-08 10:00:00|2769.3|2767.3|2766.6|2764.6|2769.3|2767.3|2766|2764|337
1623146700000|2021-06-08 10:05:00|2766.5|2764.5|2766.3|2764.3|2767.1|2765.1|2764.9|2762.9|319
1623147000000|2021-06-08 10:10:00|2766.5|2764.5|2768.4|2766.4|2768.8|2766.8|2766.1|2764.1|319
1623147300000|2021-06-08 10:15:00|2768.1|2766.1|2768.8|2766.8|2772.3|2770.3|2766.4|2764.4|697
1623147600000|2021-06-08 10:20:00|2769.1|2767.1|2769.3|2767.3|2771.1|2769.1|2768.4|2766.4|509
1623147900000|2021-06-08 10:25:00|2769.4|2767.4|2769.6|2767.6|2770.2|2768.2|2768.7|2766.7|427
1623148200000|2021-06-08 10:30:00|2769.4|2767.4|2772.8|2770.8|2774.4|2772.4|2768.3|2766.3|464
1623148500000|2021-06-08 10:35:00|2772.9|2770.9|2773.3|2771.3|2773.9|2771.9|2770.7|2768.7|393
1623148800000|2021-06-08 10:40:00|2773.4|2771.4|2772.1|2770.1|2773.9|2771.9|2772|2770|248
1623149100000|2021-06-08 10:45:00|2772|2770|2769.8|2767.8|2772.2|2770.2|2769.4|2767.4|240
1623149400000|2021-06-08 10:50:00|2769.9|2767.9|2772.8|2770.8|2773.3|2771.3|2769.5|2767.5|235
1623149700000|2021-06-08 10:55:00|2772.9|2770.9|2772.3|2770.3|2773.9|2771.9|2772.1|2770.1|195
1623150000000|2021-06-08 11:00:00|2772.2|2770.2|2775.3|2773.3|2775.5|2773.5|2770|2768|406
1623150300000|2021-06-08 11:05:00|2775.2|2773.2|2775.3|2773.3|2775.6|2773.6|2773.8|2771.8|279
1623150600000|2021-06-08 11:10:00|2775.4|2773.4|2776.3|2774.3|2776.6|2774.6|2775|2773|299
1623150900000|2021-06-08 11:15:00|2776.2|2774.2|2774.6|2772.6|2776.8|2774.8|2774.3|2772.3|259
1623151200000|2021-06-08 11:20:00|2774.5|2772.5|2775.5|2773.5|2776|2774|2774|2772|229
1623151500000|2021-06-08 11:25:00|2775.6|2773.6|2775.3|2773.3|2776|2774|2773.1|2771.1|242
1623151800000|2021-06-08 11:30:00|2775.2|2773.2|2773.7|2771.7|2775.5|2773.5|2773.3|2771.3|262
1623152100000|2021-06-08 11:35:00|2773.8|2771.8|2775.2|2773.2|2775.7|2773.7|2773.5|2771.5|288
1623152400000|2021-06-08 11:40:00|2775.1|2773.1|2778.5|2776.5|2780.4|2778.4|2774.5|2772.5|374
1623152700000|2021-06-08 11:45:00|2778.2|2776.2|2775.7|2773.7|2779.8|2777.8|2775.4|2773.4|329
1623153000000|2021-06-08 11:50:00|2775.9|2773.9|2779.2|2777.2|2780.1|2778.1|2775.4|2773.4|393
1623153300000|2021-06-08 11:55:00|2779.3|2777.3|2782.1|2780.1|2782.8|2780.8|2778.3|2776.3|348
1623153600000|2021-06-08 12:00:00|2782|2780|2780.6|2778.6|2782.6|2780.6|2779|2777|369
1623153900000|2021-06-08 12:05:00|2780.7|2778.7|2780.5|2778.5|2782.7|2780.7|2780|2778|374
1623154200000|2021-06-08 12:10:00|2780.6|2778.6|2780.4|2778.4|2781.8|2779.8|2779.6|2777.6|256
1623154500000|2021-06-08 12:15:00|2780.5|2778.5|2782.7|2780.7|2782.9|2780.9|2779.8|2777.8|245
1623154800000|2021-06-08 12:20:00|2782.6|2780.6|2780.6|2778.6|2784.3|2782.3|2779.7|2777.7|457
1623155100000|2021-06-08 12:25:00|2780.5|2778.5|2783.4|2781.4|2783.8|2781.8|2780.3|2778.3|344
1623155400000|2021-06-08 12:30:00|2783.6|2781.6|2784.4|2782.4|2785.7|2783.7|2783.4|2781.4|576
1623155700000|2021-06-08 12:35:00|2784.2|2782.2|2782.7|2780.7|2788|2786|2782.7|2780.7|617
1623156000000|2021-06-08 12:40:00|2782.8|2780.8|2777.6|2775.6|2783.3|2781.3|2777.4|2775.4|513
1623156300000|2021-06-08 12:45:00|2777.5|2775.5|2761.6|2759.6|2777.8|2775.8|2757.7|2755|975
1623156600000|2021-06-08 12:50:00|2761.9|2759.9|2765.3|2763.3|2766.7|2764.1|2754.5|2752.5|1185
1623156900000|2021-06-08 12:55:00|2765.2|2763.2|2768|2766|2770.2|2767.3|2763.6|2761|950
1623157200000|2021-06-08 13:00:00|2768.1|2766.1|2776|2774|2776.5|2774.5|2765.8|2763.8|1006
1623157500000|2021-06-08 13:05:00|2776.3|2774.3|2775.3|2773.3|2781|2779|2775.2|2772.5|788
1623157800000|2021-06-08 13:10:00|2775.2|2773.2|2780.1|2778.1|2780.8|2778.8|2775.2|2772.4|621
1623158100000|2021-06-08 13:15:00|2780.2|2778.2|2778.1|2776.1|2780.2|2778.2|2777.5|2775.5|526
1623158400000|2021-06-08 13:20:00|2778.4|2776.4|2778|2776|2779.9|2777.7|2776.9|2774.9|626
1623158700000|2021-06-08 13:25:00|2777.9|2775.9|2773.4|2771.4|2778.1|2776.1|2773.2|2771.2|493
1623159000000|2021-06-08 13:30:00|2773.3|2771.3|2773.5|2771.5|2777|2775|2772|2770|642
1623159300000|2021-06-08 13:35:00|2773.4|2771.4|2772.6|2770.6|2774.7|2772.7|2767.1|2765.1|727
1623159600000|2021-06-08 13:40:00|2772.5|2770.5|2774.5|2772.5|2775.8|2773.8|2770.7|2768.7|937
1623159900000|2021-06-08 13:45:00|2774.3|2772.3|2773.5|2771.5|2776.1|2774.1|2771.6|2769.6|884
1623160200000|2021-06-08 13:50:00|2773.6|2771.6|2761.6|2759.6|2774.4|2772.4|2760.4|2758.4|941
1623160500000|2021-06-08 13:55:00|2761.5|2759.5|2761.4|2759.4|2762|2759.8|2751.6|2749.6|1227
1623160800000|2021-06-08 14:00:00|2761.5|2759.5|2773.9|2770.4|2775.1|2772|2758.6|2756.3|1191
1623161100000|2021-06-08 14:05:00|2773.5|2771.5|2781.9|2778.4|2783.2|2780.1|2772.4|2769.7|1068
1623161400000|2021-06-08 14:10:00|2781.8|2778.3|2777.7|2774.2|2783.4|2780.7|2776.5|2773.7|1000
1623161700000|2021-06-08 14:15:00|2777.8|2774.3|2776.2|2772.7|2780.6|2777.8|2774.5|2771.7|857
1623162000000|2021-06-08 14:20:00|2776.1|2772.6|2771.8|2769.8|2776.4|2774.4|2771.8|2769.2|818
1623162300000|2021-06-08 14:25:00|2771.9|2769.9|2773.3|2769.8|2775.5|2772.9|2771.5|2769.1|707
1623162600000|2021-06-08 14:30:00|2773.4|2769.9|2777.1|2775.1|2777.9|2775.1|2773|2769.9|747
1623162900000|2021-06-08 14:35:00|2776.8|2774.8|2778.3|2776.3|2779.5|2776.9|2774.9|2772.1|707
1623163200000|2021-06-08 14:40:00|2778.2|2776.2|2777.9|2775.9|2781.6|2779.6|2777.9|2775.7|760
1623163500000|2021-06-08 14:45:00|2778|2776|2778.7|2776.7|2779.7|2777.7|2776.4|2774.4|558
1623163800000|2021-06-08 14:50:00|2778.8|2776.8|2778.3|2776.3|2782.5|2780.5|2777.9|2775.9|746
1623164100000|2021-06-08 14:55:00|2778.4|2776.4|2776.1|2774.1|2780.2|2778.2|2775.8|2773.8|622
1623164400000|2021-06-08 15:00:00|2776.2|2774.2|2774.6|2772.6|2777.3|2775.2|2773.8|2771.8|545
1623164700000|2021-06-08 15:05:00|2774.7|2772.7|2772.9|2770.9|2775.2|2773.2|2772.2|2770.1|463
1623165000000|2021-06-08 15:10:00|2773|2771|2770.1|2768.1|2773.4|2771|2769.7|2767.7|439
1623165300000|2021-06-08 15:15:00|2770|2768|2767.3|2765.3|2770.6|2768.6|2767.1|2765.1|462
1623165600000|2021-06-08 15:20:00|2768.1|2764.6|2766.1|2764.1|2768.2|2765.7|2764.1|2762.1|419
1623165900000|2021-06-08 15:25:00|2766.2|2764.2|2765.8|2763.8|2767.1|2764.8|2764.7|2762.2|345
1623166200000|2021-06-08 15:30:00|2765.7|2763.7|2767.7|2765.7|2768.3|2766|2765.6|2763.6|361
1623166500000|2021-06-08 15:35:00|2768.1|2766.1|2762.7|2760.7|2768.1|2766.1|2762.7|2760.7|394
1623166800000|2021-06-08 15:40:00|2762.8|2760.8|2764.2|2762.2|2765.2|2762.6|2759.4|2756.5|537
1623167100000|2021-06-08 15:45:00|2764.1|2762.1|2764.4|2762.4|2765.5|2762.8|2761.4|2759.2|511
1623167400000|2021-06-08 15:50:00|2764.5|2762.5|2764.1|2762.1|2764.9|2762.6|2762.4|2760.4|379
1623167700000|2021-06-08 15:55:00|2764|2762|2763.3|2761.3|2766.3|2763.8|2762.7|2760.7|317
1623168000000|2021-06-08 16:00:00|2762.9|2760.9|2765.4|2763.4|2765.9|2763.4|2762.8|2760.8|312
1623168300000|2021-06-08 16:05:00|2765.3|2763.3|2766.2|2764.2|2767.7|2765.7|2764.4|2762.4|371
1623168600000|2021-06-08 16:10:00|2766.1|2764.1|2764|2762|2766.8|2764.3|2763.7|2761.7|301
1623168900000|2021-06-08 16:15:00|2763.9|2761.9|2766|2764|2766|2764|2763.1|2761.1|332
1623169200000|2021-06-08 16:20:00|2766.2|2764.2|2766|2764|2766.9|2764.7|2764.9|2762.9|366
1623169500000|2021-06-08 16:25:00|2766.1|2764.1|2768.1|2766.1|2768.3|2766.3|2765.6|2763.6|295
1623169800000|2021-06-08 16:30:00|2768.2|2766.2|2767|2765|2768.3|2766.2|2767|2764.8|233
1623170100000|2021-06-08 16:35:00|2767.1|2765.1|2766.4|2764.4|2767.1|2765.1|2765.4|2763.4|241
1623170400000|2021-06-08 16:40:00|2766.5|2764.5|2767.9|2765.9|2768.6|2766.6|2766.2|2764.2|223
1623170700000|2021-06-08 16:45:00|2767.8|2765.8|2766.4|2764.4|2768.3|2765.9|2766.1|2763.8|241
1623171000000|2021-06-08 16:50:00|2766.3|2764.3|2766|2764|2767.5|2765.4|2765.4|2763.4|208
1623171300000|2021-06-08 16:55:00|2765.9|2763.9|2764.4|2762.4|2766.1|2764.1|2764.1|2762.1|245
1623171600000|2021-06-08 17:00:00|2764.3|2762.3|2762.9|2760.9|2764.3|2762.3|2761.4|2759.3|248
1623171900000|2021-06-08 17:05:00|2762.8|2760.8|2764.4|2762.4|2764.5|2762.5|2762.3|2760.3|224
1623172200000|2021-06-08 17:10:00|2764.5|2762.5|2766.1|2764.1|2766.4|2764.4|2764.5|2762.4|150
1623172500000|2021-06-08 17:15:00|2766.2|2764.2|2766|2764|2766.5|2764.4|2765.2|2762.9|165
1623172800000|2021-06-08 17:20:00|2765.9|2763.9|2763.3|2761.3|2767.9|2765.9|2762.8|2760.8|245
1623173100000|2021-06-08 17:25:00|2763.4|2761.4|2760.5|2758.5|2765.5|2763.5|2760.1|2758.1|475
1623173400000|2021-06-08 17:30:00|2760.4|2758.4|2762|2760|2763|2761|2759.6|2757.6|248
1623173700000|2021-06-08 17:35:00|2762.1|2760.1|2762.3|2760.3|2763.1|2761.1|2761.9|2759.9|143
1623174000000|2021-06-08 17:40:00|2762.1|2760.1|2762.3|2760.3|2764|2762|2761.5|2759.5|237
1623174300000|2021-06-08 17:45:00|2762.4|2760.4|2762.3|2760.3|2762.8|2760.8|2761.1|2759.1|221
1623174600000|2021-06-08 17:50:00|2762.2|2760.2|2762.7|2760.7|2763.2|2761.2|2761.9|2759.9|174
1623174900000|2021-06-08 17:55:00|2762.8|2760.8|2761.9|2759.9|2763|2761|2761.6|2759.3|188
1623175200000|2021-06-08 18:00:00|2762.1|2760.1|2760.6|2758.6|2762.1|2760.1|2760.1|2757.6|197
1623175500000|2021-06-08 18:05:00|2760.7|2758.7|2762.1|2760.1|2762.2|2760.2|2760.1|2758.1|173
1623175800000|2021-06-08 18:10:00|2762|2760|2761.1|2759.1|2762.2|2760.2|2760|2758|162
1623176100000|2021-06-08 18:15:00|2761|2759|2762.2|2760.2|2762.3|2760.3|2760.6|2758.6|194
1623176400000|2021-06-08 18:20:00|2762.3|2760.3|2760.3|2758.3|2762.3|2760.3|2760.3|2758.3|212
1623176700000|2021-06-08 18:25:00|2760.2|2758.2|2761.8|2759.8|2762.4|2760.4|2760.1|2758.1|250
1623177000000|2021-06-08 18:30:00|2761.3|2759.3|2761.5|2759.5|2762.4|2760.4|2760.9|2758.8|238
1623177300000|2021-06-08 18:35:00|2761.6|2759.6|2762|2760|2762.8|2760.8|2760.8|2758.8|182
1623177600000|2021-06-08 18:40:00|2762.1|2760.1|2763.1|2761.1|2763.4|2761.4|2762|2760|156
1623177900000|2021-06-08 18:45:00|2763|2761|2764.4|2762.4|2764.4|2762.4|2762.9|2760.9|114
1623178200000|2021-06-08 18:50:00|2764.3|2762.3|2764.4|2762.4|2764.7|2762.7|2764.1|2762.1|144
1623178500000|2021-06-08 18:55:00|2764.3|2762.3|2767.6|2765.6|2768.6|2766.6|2764.3|2762.3|214
1623178800000|2021-06-08 19:00:00|2767.5|2765.5|2769|2767|2769.4|2767.2|2767.4|2765.4|156
1623179100000|2021-06-08 19:05:00|2768.9|2766.9|2768.6|2766.6|2769.1|2767|2768|2765.6|108
1623179400000|2021-06-08 19:10:00|2768.7|2766.7|2767.7|2765.7|2768.9|2766.9|2767.5|2765.5|99
1623179700000|2021-06-08 19:15:00|2767.6|2765.6|2766|2764|2768|2766|2765.5|2763.5|107
1623180000000|2021-06-08 19:20:00|2766.1|2764.1|2764.7|2762.7|2766.2|2764.2|2764.2|2762.2|153
1623180300000|2021-06-08 19:25:00|2764.6|2762.6|2766|2764|2766.1|2764.1|2763.9|2761.9|174
1623180600000|2021-06-08 19:30:00|2766.1|2764.1|2765.8|2763.8|2766.6|2764.5|2765.1|2763.1|175
1623180900000|2021-06-08 19:35:00|2765.9|2763.9|2765.4|2763.4|2766|2764|2765.3|2763.3|175
1623181200000|2021-06-08 19:40:00|2765.5|2763.5|2765.6|2763.6|2765.9|2763.9|2764.8|2762.8|139
1623181500000|2021-06-08 19:45:00|2765.7|2763.7|2765.5|2763.5|2766.4|2764.4|2765.2|2762.6|175
1623181800000|2021-06-08 19:50:00|2765.9|2763.9|2765.7|2763.7|2766.7|2764.7|2765.3|2763.3|279
1623182100000|2021-06-08 19:55:00|2765.6|2763.6|2763.4|2761.4|2765.9|2763.9|2763.1|2761.1|324
1623182400000|2021-06-08 20:00:00|2763.3|2761.3|2763.5|2761.5|2764|2762|2763.3|2761.3|117
1623182700000|2021-06-08 20:05:00|2763.6|2761.6|2763.8|2761.8|2764.7|2762|2763.3|2760.9|84
1623183000000|2021-06-08 20:10:00|2764.4|2760.9|2763.9|2761.9|2764.9|2762.2|2763.7|2760.9|82
1623183300000|2021-06-08 20:15:00|2764|2762|2765.6|2762.1|2765.7|2763|2763.8|2761.1|87
1623183600000|2021-06-08 20:20:00|2765.5|2762|2765|2761.5|2765.7|2762.9|2764.1|2761.5|49
1623183900000|2021-06-08 20:25:00|2765.1|2761.6|2763.9|2761.9|2765.1|2762.4|2763.8|2761|50
1623184200000|2021-06-08 20:30:00|2763.8|2761.8|2764.8|2761.3|2765.2|2762.4|2762.8|2760.2|95
1623184500000|2021-06-08 20:35:00|2764|2762|2764.1|2762.1|2764.7|2762.1|2763.4|2760.5|72
1623184800000|2021-06-08 20:40:00|2763.9|2761.9|2763.5|2761.5|2765.1|2762.3|2763.3|2760.7|104
1623185100000|2021-06-08 20:45:00|2763.4|2761.4|2762.9|2759.4|2764.3|2761.4|2762.9|2759.4|91
1623185400000|2021-06-08 20:50:00|2763|2759.5|2763.7|2760.2|2764.1|2760.6|2763|2759.5|82
1623185700000|2021-06-08 20:55:00|2763.6|2760.1|2764|2760.5|2764|2760.5|2762.2|2759.3|109
1623189600000|2021-06-08 22:00:00|2763.7|2760.2|2761.9|2758.4|2763.8|2760.3|2761.5|2758|119
1623189900000|2021-06-08 22:05:00|2761.8|2758.3|2761.7|2758.2|2762.2|2758.7|2761.3|2757.8|130
1623190200000|2021-06-08 22:10:00|2761.8|2758.3|2762|2758.5|2762.2|2758.7|2760.3|2756.8|100
1623190500000|2021-06-08 22:15:00|2761.9|2758.4|2761.5|2758|2762.5|2759|2761.4|2757.9|55
1623190800000|2021-06-08 22:20:00|2761.3|2757.8|2762.6|2759.1|2762.7|2759.2|2760.8|2757.3|62
1623191100000|2021-06-08 22:25:00|2762.5|2759|2762.5|2759|2763.4|2759.9|2762.1|2758.6|89
1623191400000|2021-06-08 22:30:00|2762.6|2759.1|2764.3|2760.8|2764.5|2761|2762.5|2759|94
1623191700000|2021-06-08 22:35:00|2764.5|2761|2764.5|2761|2764.6|2761.1|2764|2760.5|98
1623192000000|2021-06-08 22:40:00|2764.6|2761.1|2764.1|2760.6|2764.6|2761.1|2764|2760.5|78
1623192300000|2021-06-08 22:45:00|2764.2|2760.7|2764|2760.5|2764.7|2761.2|2763.8|2760.3|82
1623192600000|2021-06-08 22:50:00|2764.1|2760.6|2763.7|2760.2|2764.3|2760.8|2763.6|2760.1|48
1623192900000|2021-06-08 22:55:00|2763.8|2760.3|2763.6|2761.6|2764.6|2761.6|2763.2|2760.1|52
1623193200000|2021-06-08 23:00:00|2763.7|2761.7|2765.4|2761.9|2765.8|2762.8|2763.7|2761.1|139
1623193500000|2021-06-08 23:05:00|2765.5|2762|2765|2761.5|2766|2762.6|2764.3|2761.2|117
1623193800000|2021-06-08 23:10:00|2764.8|2761.3|2766|2762.5|2766.3|2762.8|2764.8|2761.3|120
1623194100000|2021-06-08 23:15:00|2766.1|2762.6|2768.1|2764.6|2768.3|2765|2765.7|2762.2|138
1623194400000|2021-06-08 23:20:00|2768|2764.5|2767.8|2764.3|2769.4|2765.9|2767.7|2764.2|232
1623194700000|2021-06-08 23:25:00|2767.5|2764|2766.7|2763.2|2767.7|2764.2|2766.5|2763|141
1623195000000|2021-06-08 23:30:00|2766.6|2763.1|2766.8|2763.3|2767|2764.1|2766|2762.5|105
1623195300000|2021-06-08 23:35:00|2766.9|2763.4|2766.2|2762.7|2767.1|2764.2|2766|2762.7|90
1623195600000|2021-06-08 23:40:00|2766.3|2762.8|2764.9|2761.4|2766.4|2762.9|2764.2|2761.2|129
1623195900000|2021-06-08 23:45:00|2764.8|2761.3|2765.3|2761.8|2765.4|2761.9|2763.9|2760.8|106
1623196200000|2021-06-08 23:50:00|2765.4|2761.9|2765.2|2761.7|2765.5|2762.6|2763.9|2760.9|110
1623196500000|2021-06-08 23:55:00|2765.3|2761.8|2763.9|2761.9|2765.6|2762.8|2763.7|2761.3|125
1623196800000|2021-06-09 00:00:00|2763.8|2761.8|2764.9|2761.4|2767.2|2763.9|2762.6|2760.1|288
1623197100000|2021-06-09 00:05:00|2764.8|2761.3|2763.5|2761.5|2764.9|2762.1|2762.5|2759.8|182
1623197400000|2021-06-09 00:10:00|2763.6|2761.6|2766|2762.5|2766.8|2763.5|2763.4|2760.4|155
1623197700000|2021-06-09 00:15:00|2766.2|2762.7|2765.1|2761.6|2766.8|2763.8|2763.6|2760.9|145
1623198000000|2021-06-09 00:20:00|2765|2761.5|2766.4|2762.9|2766.7|2763.2|2763.7|2760.9|206
1623198300000|2021-06-09 00:25:00|2766.9|2763.4|2767.1|2763.6|2767.4|2763.9|2764.5|2761.9|172
1623198600000|2021-06-09 00:30:00|2767|2763.5|2767.6|2764.1|2768.1|2765.2|2766.4|2763.3|148
1623198900000|2021-06-09 00:35:00|2767.7|2764.2|2767.5|2764|2768.2|2765.2|2766.3|2763.5|138
1623199200000|2021-06-09 00:40:00|2767.7|2764.2|2765.7|2763.7|2767.9|2764.9|2765.7|2762.9|139
1623199500000|2021-06-09 00:45:00|2765.8|2763.8|2767.1|2763.6|2767.3|2763.9|2765.2|2762.4|174
1623199800000|2021-06-09 00:50:00|2767.2|2763.7|2767.9|2764.4|2769|2766.2|2766.2|2763.4|206
1623200100000|2021-06-09 00:55:00|2767.8|2764.3|2769.9|2766.4|2770|2767|2767.8|2764.3|187
1623200400000|2021-06-09 01:00:00|2769.8|2766.3|2772|2768.5|2772.1|2769|2766.5|2763|824
1623200700000|2021-06-09 01:05:00|2771.9|2768.4|2769.8|2766.3|2771.9|2768.5|2767.3|2764.6|494
1623201000000|2021-06-09 01:10:00|2769.9|2766.4|2770.3|2766.8|2770.9|2767.8|2767.3|2764.6|439
1623201300000|2021-06-09 01:15:00|2770.4|2766.9|2771.6|2768.1|2772.3|2769.5|2769.4|2766.6|409
1623201600000|2021-06-09 01:20:00|2771.7|2768.2|2767.6|2764.1|2771.9|2768.4|2765.9|2763.6|397
1623201900000|2021-06-09 01:25:00|2767.3|2763.8|2767.2|2763.7|2768.1|2765.1|2764.2|2762.1|413
1623202200000|2021-06-09 01:30:00|2767.1|2763.6|2768.1|2764.6|2768.4|2765.1|2763.6|2760.1|559
1623202500000|2021-06-09 01:35:00|2768.3|2764.8|2769.3|2765.8|2769.5|2766|2766.8|2764|387
1623202800000|2021-06-09 01:40:00|2769.4|2765.9|2768.6|2765.1|2769.6|2766.6|2766.6|2764.1|424
1623203100000|2021-06-09 01:45:00|2768.5|2765|2764.2|2760.7|2769.6|2767.2|2763.6|2760.1|433
1623203400000|2021-06-09 01:50:00|2764.3|2760.8|2765.2|2761.7|2765.2|2762|2762.4|2759.5|416
1623203700000|2021-06-09 01:55:00|2765.1|2761.6|2765|2761.5|2766.1|2762.9|2762.4|2759.6|383
1623204000000|2021-06-09 02:00:00|2764.8|2761.3|2761|2759|2765.1|2762.3|2761|2758.5|385
1623204300000|2021-06-09 02:05:00|2761.3|2759.3|2763.9|2760.4|2764.6|2761.4|2760.9|2758.3|391
1623204600000|2021-06-09 02:10:00|2764|2760.5|2763.8|2760.3|2764.3|2760.9|2762.1|2759.1|339
1623204900000|2021-06-09 02:15:00|2763.7|2760.2|2762.6|2759.1|2764|2760.7|2762.5|2759|194
1623205200000|2021-06-09 02:20:00|2762.7|2759.2|2762.5|2759|2763.2|2760.7|2761.7|2758.5|143
1623205500000|2021-06-09 02:25:00|2762.3|2758.8|2761.9|2758.4|2762.5|2759.8|2760.9|2757.7|150
1623205800000|2021-06-09 02:30:00|2762|2758.5|2759.9|2756.4|2762.9|2759.9|2758.5|2755.4|377
1623206100000|2021-06-09 02:35:00|2759.8|2756.3|2764|2760.5|2764.2|2761.1|2759.3|2755.8|360
1623206400000|2021-06-09 02:40:00|2763.9|2760.4|2763.9|2760.4|2764.8|2762.1|2762.9|2759.7|208
1623206700000|2021-06-09 02:45:00|2764|2760.5|2764.9|2761.4|2765|2761.9|2763.2|2760.1|215
1623207000000|2021-06-09 02:50:00|2765|2761.5|2766.6|2763.1|2766.6|2763.5|2764|2760.8|219
1623207300000|2021-06-09 02:55:00|2766.7|2763.2|2769.8|2767.8|2770.8|2767.9|2765.9|2763.2|342
1623207600000|2021-06-09 03:00:00|2770.1|2768.1|2773.8|2771.8|2774.9|2772.2|2770.1|2767.4|408
1623207900000|2021-06-09 03:05:00|2773.9|2771.9|2774|2772|2774.8|2772.2|2771.8|2769.5|417
1623208200000|2021-06-09 03:10:00|2774.1|2772.1|2775.3|2771.8|2775.7|2773.2|2773.1|2770.5|372
1623208500000|2021-06-09 03:15:00|2775|2771.5|2773.2|2769.7|2776.1|2773.4|2772.8|2769.3|348
1623208800000|2021-06-09 03:20:00|2773.3|2769.8|2771.6|2768.1|2773.3|2769.8|2770.1|2767.2|262
1623209100000|2021-06-09 03:25:00|2771.7|2768.2|2771.5|2768|2773|2769.5|2770.7|2767.8|212
1623209400000|2021-06-09 03:30:00|2771.6|2768.1|2771.5|2768|2772.1|2769.3|2770.4|2767.6|146
1623209700000|2021-06-09 03:35:00|2771.8|2768.3|2770.8|2767.3|2772.1|2769.2|2770.7|2767.2|118
1623210000000|2021-06-09 03:40:00|2770.9|2767.4|2770.7|2767.2|2771.2|2767.7|2770.5|2767|77
1623210300000|2021-06-09 03:45:00|2770.8|2767.3|2769.7|2766.2|2770.9|2767.8|2769.5|2766.2|61
1623210600000|2021-06-09 03:50:00|2769.8|2766.3|2770.3|2766.8|2770.3|2767.5|2768.5|2765.2|92
1623210900000|2021-06-09 03:55:00|2770.2|2766.7|2770.3|2766.8|2771.7|2768.5|2769.6|2766.5|148
1623211200000|2021-06-09 04:00:00|2770.2|2766.7|2769.9|2766.4|2770.4|2767.3|2768.2|2765.3|126
1623211500000|2021-06-09 04:05:00|2769.8|2766.3|2767.9|2764.4|2770.4|2767.7|2767.2|2764.4|149
1623211800000|2021-06-09 04:10:00|2768|2764.5|2768.5|2765|2768.9|2765.7|2767.3|2764.3|111
1623212100000|2021-06-09 04:15:00|2768.6|2765.1|2767.7|2764.2|2768.8|2765.3|2766.9|2764|127
1623212400000|2021-06-09 04:20:00|2767.8|2764.3|2768.2|2764.7|2768.4|2765.6|2767|2764|101
1623212700000|2021-06-09 04:25:00|2768.1|2764.6|2769|2765.5|2769.4|2766.8|2767.9|2764.6|102
1623213000000|2021-06-09 04:30:00|2768.5|2766.5|2768|2764.5|2769.4|2766.5|2767.2|2764.5|94
1623213300000|2021-06-09 04:35:00|2768.1|2764.6|2767.4|2763.9|2768.1|2765.5|2766.2|2763.5|118
1623213600000|2021-06-09 04:40:00|2767.3|2763.8|2766.3|2764.3|2767.4|2764.5|2766.1|2763.3|84
1623213900000|2021-06-09 04:45:00|2767.2|2763.7|2766.8|2763.3|2767.2|2764.1|2765.8|2762.9|90
1623214200000|2021-06-09 04:50:00|2766.7|2763.2|2767.5|2764|2767.9|2765.1|2766.7|2763.2|90
1623214500000|2021-06-09 04:55:00|2767.6|2764.1|2767.3|2763.8|2767.6|2764.5|2765.9|2763|79
1623214800000|2021-06-09 05:00:00|2767.4|2763.9|2766.5|2763|2767.5|2764.9|2765.8|2762.5|178
1623215100000|2021-06-09 05:05:00|2766.4|2762.9|2767.6|2764.1|2767.7|2764.5|2765|2762.3|108
1623215400000|2021-06-09 05:10:00|2767.4|2763.9|2767.5|2764|2767.9|2765|2766.2|2763.3|127
1623215700000|2021-06-09 05:15:00|2767.4|2763.9|2768.7|2765.2|2770.3|2767.8|2766.5|2763.5|214
1623216000000|2021-06-09 05:20:00|2768.8|2765.3|2766|2764|2769.4|2766.7|2766|2763.2|178
1623216300000|2021-06-09 05:25:00|2766.7|2763.2|2766.3|2762.8|2767.4|2764.4|2765.7|2762.8|147
1623216600000|2021-06-09 05:30:00|2766.4|2762.9|2763.3|2759.8|2767.9|2764.7|2762.6|2759.4|561
1623216900000|2021-06-09 05:35:00|2763.2|2759.7|2762.9|2759.4|2764.3|2761.4|2761.6|2758.4|446
1623217200000|2021-06-09 05:40:00|2762.6|2759.1|2764.4|2760.9|2765.3|2762.3|2760.9|2758.1|354
1623217500000|2021-06-09 05:45:00|2764.5|2761|2761|2759|2764.5|2761.5|2760.9|2758.1|322
1623217800000|2021-06-09 05:50:00|2761.9|2758.4|2761.2|2757.7|2761.9|2758.9|2758.7|2756.2|321
1623218100000|2021-06-09 05:55:00|2761.3|2757.8|2763.8|2760.3|2764|2761.4|2759.6|2756.8|340
1623218400000|2021-06-09 06:00:00|2763.9|2760.4|2762|2758.5|2764.1|2761.3|2760.3|2757.6|425
1623218700000|2021-06-09 06:05:00|2761.9|2758.4|2759.6|2756.1|2762.1|2758.9|2757.3|2754.5|456
1623219000000|2021-06-09 06:10:00|2759.5|2756|2758.6|2756.6|2759.6|2756.8|2753.6|2750.3|688
1623219300000|2021-06-09 06:15:00|2758.5|2756.5|2759.6|2756.1|2760.7|2757.9|2757.8|2754.9|401
1623219600000|2021-06-09 06:20:00|2759.8|2756.3|2760.4|2756.9|2760.5|2757.6|2756.7|2753.9|476
1623219900000|2021-06-09 06:25:00|2760.2|2756.7|2760.4|2756.9|2762.4|2759.7|2758.5|2755.9|541
1623220200000|2021-06-09 06:30:00|2760.7|2757.2|2759|2755.5|2761.3|2758.2|2757.8|2754.9|377
1623220500000|2021-06-09 06:35:00|2758.9|2755.4|2764.1|2760.6|2765.2|2762.2|2758|2755.2|641
1623220800000|2021-06-09 06:40:00|2764|2760.5|2759.9|2756.4|2764|2761.5|2758.1|2755.2|608
1623221100000|2021-06-09 06:45:00|2760.2|2756.7|2757.1|2755.1|2760.5|2758.2|2757.1|2754.1|512
1623221400000|2021-06-09 06:50:00|2757.2|2755.2|2757.4|2755.4|2759.3|2756.7|2755.6|2753|433
1623221700000|2021-06-09 06:55:00|2757.3|2755.3|2758.5|2756.5|2758.8|2756.6|2755.8|2753.1|595
1623222000000|2021-06-09 07:00:00|2758.6|2756.6|2757.3|2755.3|2759.1|2756.8|2755.8|2753.2|471
1623222300000|2021-06-09 07:05:00|2757.4|2755.4|2756.7|2754.7|2758.5|2756.3|2756.2|2753.7|423
1623222600000|2021-06-09 07:10:00|2756.6|2754.6|2755.7|2753.7|2756.7|2754.7|2754.5|2752.5|325
1623222900000|2021-06-09 07:15:00|2755.6|2753.6|2758.8|2756.8|2760.4|2757.8|2755.6|2753.3|458
1623223200000|2021-06-09 07:20:00|2758.7|2756.7|2759.1|2757.1|2761.5|2759.4|2758.6|2756.2|309
1623223500000|2021-06-09 07:25:00|2759|2757|2760|2758|2761.2|2758.7|2758.5|2755.8|391
1623223800000|2021-06-09 07:30:00|2760.1|2758.1|2759.1|2757.1|2761.3|2758.6|2758.5|2756.4|299
1623224100000|2021-06-09 07:35:00|2758.9|2756.9|2758.8|2756.8|2760|2758|2758.2|2755.8|316
1623224400000|2021-06-09 07:40:00|2758.7|2756.7|2757.4|2755.4|2758.9|2756.8|2756.5|2754|307
1623224700000|2021-06-09 07:45:00|2757.6|2755.6|2756.4|2754.4|2757.7|2755.7|2755.5|2752.8|305
1623225000000|2021-06-09 07:50:00|2756.3|2754.3|2758.2|2756.2|2759|2757|2755.6|2753.5|335
1623225300000|2021-06-09 07:55:00|2758.1|2756.1|2760.6|2758.6|2761.6|2759.4|2758.1|2756.1|430
1623225600000|2021-06-09 08:00:00|2760.7|2758.7|2762.4|2760.4|2763.6|2761.5|2760.4|2757.7|540
1623225900000|2021-06-09 08:05:00|2762.5|2760.5|2764.6|2762.6|2765.5|2763|2761.9|2759.5|504
1623226200000|2021-06-09 08:10:00|2764.9|2762.9|2762.1|2760.1|2765.5|2763.5|2761.3|2758.8|593
1623226500000|2021-06-09 08:15:00|2762.2|2760.2|2762.3|2760.3|2763.6|2760.8|2759.7|2756.9|468
1623226800000|2021-06-09 08:20:00|2763.1|2759.6|2760.5|2758.5|2763.4|2760.9|2760.3|2757.6|382
1623227100000|2021-06-09 08:25:00|2761.3|2757.8|2761.1|2757.6|2761.3|2758.6|2758.8|2756.2|435
1623227400000|2021-06-09 08:30:00|2760.8|2757.3|2756|2752.5|2761|2758.6|2755.2|2752.4|581
1623227700000|2021-06-09 08:35:00|2755.9|2752.4|2757.9|2755.9|2759.2|2756.4|2755.2|2752.4|484
1623228000000|2021-06-09 08:40:00|2757.8|2755.8|2758.9|2756.9|2759.5|2757.5|2757.7|2755.7|296
1623228300000|2021-06-09 08:45:00|2759|2757|2758|2756|2759.9|2757.9|2757.6|2755.6|301
1623228600000|2021-06-09 08:50:00|2757.9|2755.9|2760.5|2758.5|2761.1|2758.9|2757.8|2755.8|279
1623228900000|2021-06-09 08:55:00|2760.6|2758.6|2759.4|2757.4|2761.8|2759.8|2758.8|2756.8|215
1623229200000|2021-06-09 09:00:00|2759.6|2757.6|2758.9|2756.9|2761.2|2758.5|2758.1|2755.7|273
1623229500000|2021-06-09 09:05:00|2758.7|2756.7|2755.2|2753.2|2759.3|2756.7|2754.1|2752.1|367
1623229800000|2021-06-09 09:10:00|2755.1|2753.1|2754.7|2752.7|2757.9|2755.3|2754.7|2752.2|363
1623230100000|2021-06-09 09:15:00|2754.8|2752.8|2756.7|2754.7|2758.2|2755.2|2754|2752|452
1623230400000|2021-06-09 09:20:00|2756.8|2754.8|2759.2|2757.2|2759.9|2757.2|2756.4|2754|233
1623230700000|2021-06-09 09:25:00|2758.9|2756.9|2757.9|2755.9|2759.7|2757.1|2757.3|2755|298
1623231000000|2021-06-09 09:30:00|2757.7|2755.7|2760|2758|2761.7|2759.1|2757.7|2755.5|410
1623231300000|2021-06-09 09:35:00|2760.2|2758.2|2760|2758|2761.4|2758.9|2759.8|2757.5|202
1623231600000|2021-06-09 09:40:00|2759.9|2757.9|2758.5|2756.5|2759.9|2757.9|2758.1|2756.1|231
1623231900000|2021-06-09 09:45:00|2758.4|2756.4|2758.5|2756.5|2758.7|2756.7|2757.1|2755.1|210
1623232200000|2021-06-09 09:50:00|2758.6|2756.6|2761.4|2759.4|2762|2760|2757.6|2755.6|214
1623232500000|2021-06-09 09:55:00|2761.5|2759.5|2760.4|2758.4|2762.6|2759.7|2760|2756.8|253
1623232800000|2021-06-09 10:00:00|2760.2|2758.2|2759.6|2757.6|2761.1|2758.5|2758.9|2756.7|273
1623233100000|2021-06-09 10:05:00|2759.5|2757.5|2759|2757|2759.6|2757.6|2758.5|2756.5|157
1623233400000|2021-06-09 10:10:00|2758.9|2756.9|2757.8|2755.8|2759.8|2757|2757.6|2755.6|192
1623233700000|2021-06-09 10:15:00|2757.7|2755.7|2758.7|2756.7|2760.4|2757.8|2757.7|2755.5|194
1623234000000|2021-06-09 10:20:00|2758.8|2756.8|2759.6|2757.6|2760.7|2758.2|2758.8|2756.8|182
1623234300000|2021-06-09 10:25:00|2759.7|2757.7|2761.4|2759.4|2761.4|2759.4|2759.2|2757.1|160
1623234600000|2021-06-09 10:30:00|2761.2|2759.2|2760.7|2758.7|2761.7|2759.4|2759.8|2757.8|220
1623234900000|2021-06-09 10:35:00|2760.8|2758.8|2761|2759|2762|2759.3|2759.5|2757.3|167
1623235200000|2021-06-09 10:40:00|2760.9|2758.9|2762.1|2760.1|2763.1|2760.3|2760.8|2758.1|190
1623235500000|2021-06-09 10:45:00|2762|2760|2761.6|2759.6|2764|2762|2761.6|2759.6|265
1623235800000|2021-06-09 10:50:00|2761.5|2759.5|2761.1|2759.1|2763.8|2761.1|2760.5|2758.2|286
1623236100000|2021-06-09 10:55:00|2761.2|2759.2|2761.6|2759.6|2763|2760.4|2760.7|2758|274
1623236400000|2021-06-09 11:00:00|2761.7|2759.7|2758.5|2756.5|2762.8|2759.9|2758.2|2756.2|273
1623236700000|2021-06-09 11:05:00|2758.6|2756.6|2756.7|2754.7|2759.2|2757.2|2756.7|2754.7|222
1623237000000|2021-06-09 11:10:00|2756.8|2754.8|2755.8|2753.8|2757.6|2755.2|2755.5|2753.5|265
1623237300000|2021-06-09 11:15:00|2755.9|2753.9|2758.4|2756.4|2758.9|2756.9|2755.2|2752.8|303
1623237600000|2021-06-09 11:20:00|2758.3|2756.3|2763.6|2761.6|2764.3|2761.7|2758.1|2755.9|277
1623237900000|2021-06-09 11:25:00|2763.5|2761.5|2765.9|2762.4|2768.1|2765.2|2762.8|2760.2|475
1623238200000|2021-06-09 11:30:00|2766|2762.5|2761.1|2759.1|2766.4|2763.6|2760.5|2758.2|494
1623238500000|2021-06-09 11:35:00|2761.2|2759.2|2765.8|2762.3|2765.9|2763.1|2760.5|2758.2|405
1623238800000|2021-06-09 11:40:00|2765.7|2762.2|2767.8|2764.3|2767.8|2765|2762.8|2760.1|337
1623239100000|2021-06-09 11:45:00|2767.9|2764.4|2767|2763.5|2768.5|2765.5|2764.2|2761.6|408
1623239400000|2021-06-09 11:50:00|2767.1|2763.6|2769.4|2765.9|2770.5|2767|2766.1|2763.5|388
1623239700000|2021-06-09 11:55:00|2769.3|2765.8|2768.2|2764.7|2770.2|2766.7|2767.5|2764.2|450
1623240000000|2021-06-09 12:00:00|2768.8|2765.3|2765.9|2762.4|2770.6|2767.1|2765.2|2761.7|408
1623240300000|2021-06-09 12:05:00|2766|2762.5|2768.6|2765.1|2770.4|2766.9|2765.9|2762.4|470
1623240600000|2021-06-09 12:10:00|2768.7|2765.2|2769.5|2767.5|2771|2767.5|2766.8|2763.3|438
1623240900000|2021-06-09 12:15:00|2769.4|2767.4|2767.2|2763.7|2770.3|2767.4|2764.2|2761|524
1623241200000|2021-06-09 12:20:00|2766.8|2763.3|2773.6|2770.1|2773.8|2770.4|2766.8|2763.3|800
1623241500000|2021-06-09 12:25:00|2773.5|2770|2774.4|2770.9|2775.5|2772.6|2772.2|2769.4|668
1623241800000|2021-06-09 12:30:00|2774.3|2770.8|2775.6|2772.1|2778.5|2775|2774|2770.8|684
1623242100000|2021-06-09 12:35:00|2775.5|2772|2776.1|2772.6|2777.9|2774.4|2774.3|2771.6|710
1623242400000|2021-06-09 12:40:00|2775.9|2772.4|2776.4|2772.9|2778.7|2775.3|2775.5|2772|616
1623242700000|2021-06-09 12:45:00|2776.1|2772.6|2779.9|2776.4|2780.3|2777.3|2775.3|2771.8|465
1623243000000|2021-06-09 12:50:00|2780|2776.5|2779.6|2776.1|2780.2|2777.3|2777.4|2774.5|426
1623243300000|2021-06-09 12:55:00|2779.8|2776.3|2779.6|2776.1|2780.9|2778.1|2777.2|2773.7|427
1623243600000|2021-06-09 13:00:00|2779.5|2776|2781.6|2779.6|2784.9|2781.4|2778.7|2775.8|828
1623243900000|2021-06-09 13:05:00|2782.4|2778.9|2784|2780.5|2784.8|2782|2779|2776.4|818
1623244200000|2021-06-09 13:10:00|2784.1|2780.6|2786.5|2783|2788.6|2786|2781.9|2778.8|805
1623244500000|2021-06-09 13:15:00|2786.9|2783.4|2786.3|2782.8|2790.3|2786.8|2786|2782.7|735
1623244800000|2021-06-09 13:20:00|2786.2|2782.7|2788.1|2784.6|2789.1|2786.2|2785.7|2782.6|664
1623245100000|2021-06-09 13:25:00|2788|2784.5|2786.9|2783.4|2788.7|2785.4|2785.8|2783.2|527
1623245400000|2021-06-09 13:30:00|2786.8|2783.3|2789.7|2786.2|2794.1|2791.2|2785.6|2783.2|757
1623245700000|2021-06-09 13:35:00|2789.5|2786|2796|2792.5|2797.9|2794.4|2788.4|2785.4|741
1623246000000|2021-06-09 13:40:00|2796.1|2792.6|2798.2|2794.7|2802|2798.5|2791.3|2788|775
1623246300000|2021-06-09 13:45:00|2798.5|2795|2795.1|2791.6|2798.9|2795.4|2794.7|2791.2|675
1623246600000|2021-06-09 13:50:00|2794.8|2791.3|2794.7|2791.2|2798.5|2795|2793.7|2790.2|663
1623246900000|2021-06-09 13:55:00|2795|2791.5|2792.8|2789.3|2797.1|2793.6|2791.2|2787.7|1010
1623247200000|2021-06-09 14:00:00|2792.6|2789.1|2790.8|2787.3|2796.1|2792.6|2786.9|2783.8|940
1623247500000|2021-06-09 14:05:00|2790.9|2787.4|2778.9|2776.9|2792.9|2790.3|2777.4|2775.4|896
1623247800000|2021-06-09 14:10:00|2779|2777|2779.6|2776.1|2785.3|2782.7|2777.7|2774.8|1063
1623248100000|2021-06-09 14:15:00|2779.7|2776.2|2782|2778.5|2783.2|2779.9|2777.6|2774.8|910
1623248400000|2021-06-09 14:20:00|2782.1|2778.6|2782|2778.5|2783.8|2780.4|2779.5|2776.6|756
1623248700000|2021-06-09 14:25:00|2781.9|2778.4|2783.3|2779.8|2784.4|2781.6|2781.1|2777.9|584
1623249000000|2021-06-09 14:30:00|2783.2|2779.7|2779.5|2776|2783.8|2780.6|2778.8|2775.9|658
1623249300000|2021-06-09 14:35:00|2779.7|2776.2|2778.3|2774.8|2780.8|2777.3|2774.4|2770.9|881
1623249600000|2021-06-09 14:40:00|2778.4|2774.9|2780.8|2777.3|2780.9|2777.4|2776.6|2773.8|610
1623249900000|2021-06-09 14:45:00|2780.9|2777.4|2782.6|2779.1|2783|2779.5|2778.9|2775.4|552
1623250200000|2021-06-09 14:50:00|2782.7|2779.2|2783.2|2779.7|2783.9|2780.7|2780.8|2777.9|566
1623250500000|2021-06-09 14:55:00|2783.3|2779.8|2785.3|2781.8|2786|2783|2782.4|2779.2|474
1623250800000|2021-06-09 15:00:00|2785.4|2781.9|2786.3|2782.8|2787.9|2785.3|2784.1|2781.3|488
1623251100000|2021-06-09 15:05:00|2786.4|2782.9|2785|2783|2787.1|2784.3|2784.2|2781.4|372
1623251400000|2021-06-09 15:10:00|2785.1|2783.1|2785.1|2781.6|2786.6|2784.5|2784|2781.4|345
1623251700000|2021-06-09 15:15:00|2785|2781.5|2787.1|2785.1|2787.6|2785.3|2783.5|2780.8|364
1623252000000|2021-06-09 15:20:00|2787.2|2785.2|2788.2|2786.2|2789.2|2787|2785.9|2783.9|371
1623252300000|2021-06-09 15:25:00|2788.3|2786.3|2787.4|2785.4|2789.3|2786.5|2786.2|2783.6|337
1623252600000|2021-06-09 15:30:00|2787.3|2785.3|2789.1|2787.1|2789.7|2787.2|2787.2|2784.4|364
1623252900000|2021-06-09 15:35:00|2789.2|2787.2|2792.5|2790.5|2792.6|2790.5|2788.1|2785.3|326
1623253200000|2021-06-09 15:40:00|2792.6|2790.6|2791.6|2789.6|2793.2|2791.2|2791.5|2788.9|356
1623253500000|2021-06-09 15:45:00|2791.8|2789.8|2791.7|2789.7|2793.1|2791.1|2791.2|2788.9|375
1623253800000|2021-06-09 15:50:00|2791.8|2789.8|2788.9|2786.9|2792.6|2790.3|2788.6|2785.8|365
1623254100000|2021-06-09 15:55:00|2788.8|2786.8|2787.1|2785.1|2789.6|2787.1|2787|2784.7|394
1623254400000|2021-06-09 16:00:00|2787|2785|2786.2|2784.2|2787.7|2785.5|2786.1|2784.1|297
1623254700000|2021-06-09 16:05:00|2786.1|2784.1|2787.7|2785.7|2789.2|2786.6|2785.7|2783.7|355
1623255000000|2021-06-09 16:10:00|2787.6|2785.6|2785.8|2783.8|2789.2|2786.7|2785.7|2783|290
1623255300000|2021-06-09 16:15:00|2785.7|2783.7|2785.7|2783.7|2786.4|2783.8|2784.3|2781.6|344
1623255600000|2021-06-09 16:20:00|2785.6|2783.6|2786.7|2784.7|2787.5|2784.7|2785|2782.3|213
1623255900000|2021-06-09 16:25:00|2786.6|2784.6|2786.2|2782.7|2786.7|2784.7|2785.1|2782.5|188
1623256200000|2021-06-09 16:30:00|2785.5|2783.5|2787.2|2783.7|2787.9|2785|2784.7|2782.7|259
1623256500000|2021-06-09 16:35:00|2787.1|2783.6|2785.7|2782.2|2787.2|2783.7|2784.7|2781.7|257
1623256800000|2021-06-09 16:40:00|2785.8|2782.3|2784.5|2782.5|2786.4|2783.6|2784.4|2781.3|209
1623257100000|2021-06-09 16:45:00|2784.6|2782.6|2785.9|2783.9|2786.7|2784.1|2784.4|2781.6|200
1623257400000|2021-06-09 16:50:00|2786.1|2784.1|2786.3|2784.3|2787.8|2784.6|2785.9|2783.1|171
1623257700000|2021-06-09 16:55:00|2786.2|2784.2|2788.1|2784.6|2788.2|2784.7|2785.8|2782.8|151
1623258000000|2021-06-09 17:00:00|2788|2784.5|2788.9|2785.4|2792.3|2788.8|2787.6|2784.5|398
1623258300000|2021-06-09 17:05:00|2788.8|2785.3|2788.7|2785.2|2789.5|2786|2787.1|2784.4|252
1623258600000|2021-06-09 17:10:00|2788.8|2785.3|2789.4|2785.9|2789.6|2786.1|2787.1|2784.3|199
1623258900000|2021-06-09 17:15:00|2789.3|2785.8|2788.4|2784.9|2789.5|2786.1|2787.2|2784.3|183
1623259200000|2021-06-09 17:20:00|2788.5|2785|2789|2785.5|2790.1|2787.7|2788.2|2784.7|240
1623259500000|2021-06-09 17:25:00|2788.9|2785.4|2789.1|2785.6|2790.8|2787.7|2788.6|2785.3|228
1623259800000|2021-06-09 17:30:00|2789.2|2785.7|2788.3|2784.8|2789.5|2786|2787.4|2783.9|252
1623260100000|2021-06-09 17:35:00|2788.4|2784.9|2789.4|2785.9|2789.6|2786.1|2788.3|2784.8|209
1623260400000|2021-06-09 17:40:00|2789.3|2785.8|2788.6|2785.1|2789.4|2786.7|2788.3|2784.9|182
1623260700000|2021-06-09 17:45:00|2788.7|2785.2|2788.1|2784.6|2788.9|2785.8|2787.5|2784|181
1623261000000|2021-06-09 17:50:00|2788|2784.5|2787.9|2784.4|2788.3|2785.7|2786.6|2783.4|140
1623261300000|2021-06-09 17:55:00|2787.8|2784.3|2787.8|2785.8|2788.7|2786|2786.9|2784.2|252
1623261600000|2021-06-09 18:00:00|2787.9|2785.9|2787.7|2785.7|2789|2786.3|2787.3|2784.7|127
1623261900000|2021-06-09 18:05:00|2787.6|2785.6|2786.3|2784.3|2788.9|2786.2|2786.2|2783.5|175
1623262200000|2021-06-09 18:10:00|2786.4|2784.4|2788.8|2785.3|2788.9|2786.3|2786.2|2784.2|173
1623262500000|2021-06-09 18:15:00|2788.2|2786.2|2786.9|2784.9|2788.9|2786.3|2786.7|2783.9|198
1623262800000|2021-06-09 18:20:00|2786.8|2784.8|2788.8|2786.8|2789.7|2787.7|2786.7|2784.2|174
1623263100000|2021-06-09 18:25:00|2788.7|2786.7|2787.3|2785.3|2789.7|2787.1|2787.1|2784.6|172
1623263400000|2021-06-09 18:30:00|2787.2|2785.2|2787.8|2785.8|2788|2786|2787.2|2785.2|44
1623263700000|2021-06-09 18:35:00|2788.3|2786.3|2788.3|2786.3|2789.5|2786.9|2788.1|2785.4|123
1623264000000|2021-06-09 18:40:00|2788.2|2786.2|2788.1|2786.1|2789.2|2786.7|2787.7|2785.1|102
1623264300000|2021-06-09 18:45:00|2788.2|2786.2|2786.1|2784.1|2788.9|2786.2|2785.9|2783.3|153
1623264600000|2021-06-09 18:50:00|2786|2784|2786.1|2784.1|2786.2|2784.2|2785.3|2783.3|103
1623264900000|2021-06-09 18:55:00|2786.2|2784.2|2785.3|2783.3|2786.3|2784.3|2785.2|2783.2|106
1623265200000|2021-06-09 19:00:00|2785.2|2783.2|2785.1|2783.1|2785.8|2783.8|2784.7|2782.7|136
1623265500000|2021-06-09 19:05:00|2785.2|2783.2|2786|2782.5|2786.2|2783.7|2784.9|2782.3|112
1623265800000|2021-06-09 19:10:00|2785.2|2783.2|2784.9|2782.9|2785.3|2783.3|2784.8|2782.8|127
1623266100000|2021-06-09 19:15:00|2785|2783|2784.3|2782.3|2785.2|2783.1|2784.2|2781.5|101
1623266400000|2021-06-09 19:20:00|2784.4|2782.4|2782.8|2780.8|2785.3|2782.5|2782.6|2780.1|125
1623266700000|2021-06-09 19:25:00|2782.9|2780.9|2782.6|2780.6|2783.2|2781.2|2782.5|2780.5|106
1623267000000|2021-06-09 19:30:00|2782.7|2780.7|2782|2780|2783.1|2780.7|2780.8|2778.2|144
1623267300000|2021-06-09 19:35:00|2781.9|2779.9|2783.2|2779.7|2783.2|2780.5|2781.6|2779.2|96
1623267600000|2021-06-09 19:40:00|2783.1|2779.6|2781.6|2779.6|2783.1|2780.5|2781.5|2779.1|156
1623267900000|2021-06-09 19:45:00|2781.7|2779.7|2782|2780|2782.3|2780.3|2781.4|2779.4|116
1623268200000|2021-06-09 19:50:00|2781.7|2779.7|2781.5|2778|2782.2|2780.2|2780.3|2777.5|178
1623268500000|2021-06-09 19:55:00|2781.6|2778.1|2782.1|2778.6|2783|2780.3|2780.7|2778|207
1623268800000|2021-06-09 20:00:00|2782.2|2778.7|2781.1|2777.6|2782.6|2779.1|2780.2|2777.3|152
1623269100000|2021-06-09 20:05:00|2781|2777.5|2780.2|2778.2|2781.2|2778.4|2780.1|2777.3|70
1623269400000|2021-06-09 20:10:00|2781.2|2777.7|2781.5|2778|2781.9|2778.7|2780.1|2777.4|97
1623269700000|2021-06-09 20:15:00|2781.4|2777.9|2780.1|2776.6|2781.6|2778.9|2779.2|2776.4|104
1623270000000|2021-06-09 20:20:00|2780|2776.5|2779.1|2775.6|2780.1|2777.5|2779|2775.5|81
1623270300000|2021-06-09 20:25:00|2779.2|2775.7|2780.5|2777|2780.7|2777.2|2778.9|2775.4|101
1623270600000|2021-06-09 20:30:00|2780.6|2777.1|2780.4|2776.9|2780.6|2777.1|2779.9|2776.4|64
1623270900000|2021-06-09 20:35:00|2780.3|2776.8|2780.1|2776.6|2780.6|2777.1|2779.9|2776.4|66
1623271200000|2021-06-09 20:40:00|2780|2776.5|2780.9|2777.4|2781.2|2777.7|2780|2776.5|92
1623271500000|2021-06-09 20:45:00|2780.8|2777.3|2779.7|2776.2|2781.1|2777.6|2779.5|2776|152
1623271800000|2021-06-09 20:50:00|2779.6|2776.1|2780.5|2777|2780.8|2777.3|2779.5|2776|78
1623272100000|2021-06-09 20:55:00|2780.4|2776.9|2778.8|2775.3|2780.7|2777.2|2777.6|2770.4|149
1623276000000|2021-06-09 22:00:00|2779.7|2776.2|2779.2|2775.7|2780.3|2776.8|2778.6|2775.1|154
1623276300000|2021-06-09 22:05:00|2779.3|2775.8|2778.1|2774.6|2780|2776.5|2777.9|2774.4|98
1623276600000|2021-06-09 22:10:00|2778|2774.5|2778|2774.5|2778.5|2775|2777.1|2773.6|86
1623276900000|2021-06-09 22:15:00|2778.1|2774.6|2778.7|2775.2|2779.3|2775.8|2778.1|2774.6|52
1623277200000|2021-06-09 22:20:00|2778.8|2775.3|2777.9|2774.4|2778.9|2775.4|2777.7|2774.2|50
1623277500000|2021-06-09 22:25:00|2777.8|2774.3|2779.3|2775.8|2779.9|2776.4|2777.8|2774.3|63
1623277800000|2021-06-09 22:30:00|2779.1|2775.6|2779.7|2776.2|2779.9|2776.4|2779.1|2775.6|67
1623278100000|2021-06-09 22:35:00|2779.8|2776.3|2780.5|2777|2780.8|2777.3|2779.6|2776.1|74
1623278400000|2021-06-09 22:40:00|2780.6|2777.1|2780.9|2777.4|2781.5|2778|2780.6|2777.1|87
1623278700000|2021-06-09 22:45:00|2780.8|2777.3|2781.2|2777.7|2781.4|2777.9|2780.8|2777.3|58
1623279000000|2021-06-09 22:50:00|2781.1|2777.6|2781.2|2777.7|2781.9|2778.4|2780.8|2777.3|62
1623279300000|2021-06-09 22:55:00|2781.5|2778|2782.1|2778.6|2782.3|2778.8|2781.1|2777.6|61
1623279600000|2021-06-09 23:00:00|2782|2778.5|2782.5|2779|2782.6|2779.2|2781.2|2778|104
1623279900000|2021-06-09 23:05:00|2782.4|2778.9|2782.3|2778.8|2782.5|2779|2780.7|2778|75
1623280200000|2021-06-09 23:10:00|2782.2|2778.7|2782.3|2778.8|2782.6|2779.1|2781.9|2778.4|64
1623280500000|2021-06-09 23:15:00|2782.4|2778.9|2783.2|2779.7|2783.3|2779.8|2782.3|2778.8|90
1623280800000|2021-06-09 23:20:00|2783|2779.5|2782.3|2778.8|2783.1|2779.6|2782.1|2778.6|69
1623281100000|2021-06-09 23:25:00|2782.2|2778.7|2781.9|2778.4|2782.2|2778.7|2781.7|2778.2|48
1623281400000|2021-06-09 23:30:00|2782|2778.5|2781.8|2778.3|2782.3|2778.8|2780.6|2777.1|67
1623281700000|2021-06-09 23:35:00|2781.9|2778.4|2781.2|2777.7|2782|2778.5|2780.8|2777.3|46
1623282000000|2021-06-09 23:40:00|2781.3|2777.8|2782.7|2779.2|2782.8|2779.3|2781.1|2777.6|54
1623282300000|2021-06-09 23:45:00|2782.3|2778.8|2783.4|2779.9|2783.4|2779.9|2782.1|2778.6|85
1623282600000|2021-06-09 23:50:00|2783.2|2779.7|2782.4|2778.9|2783.5|2780.6|2782.3|2778.8|67
1623282900000|2021-06-09 23:55:00|2782.5|2779|2783.2|2781.2|2784|2781.2|2781.5|2778.9|71
1623283200000|2021-06-10 00:00:00|2783.1|2781.1|2783.5|2780|2784.9|2782|2781|2778.3|244
1623283500000|2021-06-10 00:05:00|2783.6|2780.1|2782.3|2778.8|2784.2|2781.5|2780.9|2777.4|193
1623283800000|2021-06-10 00:10:00|2782.2|2778.7|2779.2|2775.7|2782.8|2779.3|2778.2|2774.8|226
1623284100000|2021-06-10 00:15:00|2779.3|2775.8|2779.7|2776.2|2780.7|2777.5|2778.7|2775.3|157
1623284400000|2021-06-10 00:20:00|2779.8|2776.3|2780.7|2777.2|2781.7|2778.5|2779.1|2776.2|132
1623284700000|2021-06-10 00:25:00|2780.6|2777.1|2780.4|2776.9|2780.8|2777.9|2779.3|2775.8|77
1623285000000|2021-06-10 00:30:00|2780.3|2776.8|2779.8|2776.3|2780.4|2777.3|2778.5|2775.2|165
1623285300000|2021-06-10 00:35:00|2779.9|2776.4|2777.7|2774.2|2779.9|2776.4|2776.5|2773.8|172
1623285600000|2021-06-10 00:40:00|2777.6|2774.1|2777.7|2774.2|2778.4|2774.9|2777.4|2773.9|80
1623285900000|2021-06-10 00:45:00|2777.6|2774.1|2777.5|2774|2778.6|2775.5|2776.9|2773.4|110
1623286200000|2021-06-10 00:50:00|2777.4|2773.9|2777|2773.5|2777.4|2773.9|2775.4|2771.9|159
1623286500000|2021-06-10 00:55:00|2776.9|2773.4|2777.4|2773.9|2777.5|2774|2775.7|2772.2|168
1623286800000|2021-06-10 01:00:00|2777.3|2773.8|2774|2770.5|2777.3|2773.8|2769.9|2766.4|815
1623287100000|2021-06-10 01:05:00|2773.9|2770.4|2776.9|2773.4|2778.6|2775.7|2773.4|2769.9|417
1623287400000|2021-06-10 01:10:00|2776.4|2772.9|2777|2773.5|2779.2|2776.4|2775.2|2772|438
1623287700000|2021-06-10 01:15:00|2776.9|2773.4|2774.2|2770.7|2777.9|2774.9|2772.4|2768.9|422
1623288000000|2021-06-10 01:20:00|2774.1|2770.6|2773.7|2770.2|2776|2773.1|2773.7|2770.2|359
1623288300000|2021-06-10 01:25:00|2773.6|2770.1|2772.8|2769.3|2773.7|2770.2|2771.2|2767.7|295
1623288600000|2021-06-10 01:30:00|2772.9|2769.4|2775.2|2771.7|2775.8|2772.3|2772|2768.5|419
1623288900000|2021-06-10 01:35:00|2775.3|2771.8|2773.8|2770.3|2775.3|2772.6|2773.1|2769.6|327
1623289200000|2021-06-10 01:40:00|2773.7|2770.2|2771.7|2768.2|2774.3|2771|2771.6|2768.1|340
1623289500000|2021-06-10 01:45:00|2772|2768.5|2770.7|2767.2|2772.7|2769.2|2769.3|2765.8|424
1623289800000|2021-06-10 01:50:00|2770.9|2767.4|2770.1|2766.6|2772.5|2769.5|2768.8|2765.3|364
1623290100000|2021-06-10 01:55:00|2770|2766.5|2771.8|2768.3|2772.4|2768.9|2769.4|2765.9|287
1623290400000|2021-06-10 02:00:00|2771.7|2768.2|2769.3|2765.8|2771.9|2768.4|2766.5|2763.6|332
1623290700000|2021-06-10 02:05:00|2769.2|2765.7|2768.4|2764.9|2769.2|2766|2766.8|2763.3|414
1623291000000|2021-06-10 02:10:00|2768.5|2765|2769.8|2766.3|2770|2766.7|2768.1|2764.6|386
1623291300000|2021-06-10 02:15:00|2769.7|2766.2|2770.4|2766.9|2770.5|2767|2769.2|2765.7|174
1623291600000|2021-06-10 02:20:00|2770.2|2766.7|2771.8|2768.3|2772|2768.5|2768.9|2765.4|226
1623291900000|2021-06-10 02:25:00|2771.9|2768.4|2772.2|2768.7|2772.4|2768.9|2771.3|2767.8|188
1623292200000|2021-06-10 02:30:00|2772.3|2768.8|2772.1|2768.6|2773.1|2769.6|2770.6|2767.1|363
1623292500000|2021-06-10 02:35:00|2772.4|2768.9|2771|2767.5|2773.5|2770|2770.4|2766.9|362
1623292800000|2021-06-10 02:40:00|2771.1|2767.6|2770.1|2766.6|2771.1|2767.6|2768.8|2765.4|383
1623293100000|2021-06-10 02:45:00|2770.3|2766.8|2769.6|2766.1|2771.1|2767.6|2768.2|2764.7|339
1623293400000|2021-06-10 02:50:00|2769.5|2766|2770.5|2767|2770.9|2767.4|2769.1|2765.6|294
1623293700000|2021-06-10 02:55:00|2770.6|2767.1|2772.1|2768.6|2772.4|2768.9|2770.5|2767|230
1623294000000|2021-06-10 03:00:00|2772.2|2768.7|2773.1|2769.6|2773.7|2770.2|2772|2768.5|196
1623294300000|2021-06-10 03:05:00|2772.8|2769.3|2772|2768.5|2773.5|2770.2|2770.5|2767|238
1623294600000|2021-06-10 03:10:00|2772.1|2768.6|2771.6|2768.1|2773.7|2770.2|2771.1|2767.6|249
1623294900000|2021-06-10 03:15:00|2771.5|2768|2771.7|2768.2|2772.5|2769.1|2771|2767.6|265
1623295200000|2021-06-10 03:20:00|2771.6|2768.1|2771.2|2767.7|2772.8|2769.6|2771.2|2767.7|143
1623295500000|2021-06-10 03:25:00|2771.1|2767.6|2771|2767.5|2771.8|2768.3|2769.6|2766.1|201
1623295800000|2021-06-10 03:30:00|2770.7|2767.2|2772.3|2768.8|2772.3|2768.8|2770.4|2766.9|96
1623296100000|2021-06-10 03:35:00|2772.1|2768.6|2772.9|2770.9|2774.2|2771|2772.1|2768.6|98
1623296400000|2021-06-10 03:40:00|2772.8|2770.8|2774.2|2770.7|2774.3|2771|2772.7|2769.8|93
1623296700000|2021-06-10 03:45:00|2774.1|2770.6|2773.4|2769.9|2774.6|2771.1|2773.3|2769.8|122
1623297000000|2021-06-10 03:50:00|2773.5|2770|2773.3|2769.8|2773.9|2770.7|2772.4|2769.4|112
1623297300000|2021-06-10 03:55:00|2773.4|2769.9|2773.8|2770.3|2774.2|2771.2|2773.2|2769.8|117
1623297600000|2021-06-10 04:00:00|2773.7|2770.2|2774|2770.5|2774.4|2771.6|2773|2769.6|163
1623297900000|2021-06-10 04:05:00|2773.8|2770.3|2772.5|2770.5|2773.9|2770.7|2772.2|2769.1|135
1623298200000|2021-06-10 04:10:00|2773.1|2769.6|2773.3|2769.8|2773.4|2770.3|2771.9|2768.7|137
1623298500000|2021-06-10 04:15:00|2773.2|2769.7|2771.6|2768.1|2773.3|2770|2771.4|2767.9|144
1623298800000|2021-06-10 04:20:00|2771.7|2768.2|2771.6|2768.1|2771.9|2769.1|2770.4|2767.7|90
1623299100000|2021-06-10 04:25:00|2771.8|2768.3|2771.7|2768.2|2771.9|2769|2770.4|2767.7|105
1623299400000|2021-06-10 04:30:00|2771.5|2768|2771.7|2768.2|2771.7|2768.6|2770.2|2767.1|126
1623299700000|2021-06-10 04:35:00|2771.6|2768.1|2772|2768.5|2772.5|2769.6|2771.3|2767.9|142
1623300000000|2021-06-10 04:40:00|2772.1|2768.6|2772.3|2768.8|2772.4|2768.9|2771.3|2767.8|92
1623300300000|2021-06-10 04:45:00|2772.2|2768.7|2772.2|2768.7|2772.4|2768.9|2771.8|2768.3|94
1623300600000|2021-06-10 04:50:00|2772.3|2768.8|2772|2768.5|2772.6|2769.1|2771.8|2768.3|85
1623300900000|2021-06-10 04:55:00|2772.1|2768.6|2772.2|2768.7|2772.2|2769.4|2771.2|2768.3|98
1623301200000|2021-06-10 05:00:00|2771.8|2768.3|2773.3|2769.8|2773.4|2769.9|2771.3|2767.8|109
1623301500000|2021-06-10 05:05:00|2773.4|2769.9|2774.5|2771|2774.6|2771.1|2773.3|2769.8|107
1623301800000|2021-06-10 05:10:00|2774.6|2771.1|2775.2|2771.7|2775.3|2771.8|2774.3|2770.8|123
1623302100000|2021-06-10 05:15:00|2775.3|2771.8|2775.4|2771.9|2776.7|2773.2|2775.2|2771.7|133
1623302400000|2021-06-10 05:20:00|2775.3|2771.8|2774.9|2771.4|2776.3|2772.8|2774.8|2771.3|133
1623302700000|2021-06-10 05:25:00|2774.8|2771.3|2776.6|2773.1|2777.1|2773.6|2774.5|2771|147
1623303000000|2021-06-10 05:30:00|2776.5|2773|2771.4|2767.9|2777|2773.5|2770.4|2767.9|506
1623303300000|2021-06-10 05:35:00|2771.5|2768|2770.6|2767.1|2772.3|2768.8|2768.4|2764.9|408
1623303600000|2021-06-10 05:40:00|2770.4|2766.9|2766.1|2762.6|2770.4|2766.9|2764.7|2761.2|524
1623303900000|2021-06-10 05:45:00|2766.2|2762.7|2769.5|2766|2769.6|2766.1|2765|2761.5|440
1623304200000|2021-06-10 05:50:00|2769.6|2766.1|2767.7|2764.2|2769.6|2766.1|2766.6|2763.1|326
1623304500000|2021-06-10 05:55:00|2767.6|2764.1|2768.1|2764.6|2768.3|2765.4|2766.6|2763.1|246
1623304800000|2021-06-10 06:00:00|2767.8|2764.3|2766.7|2763.2|2768.8|2765.5|2764.2|2761.7|549
1623305100000|2021-06-10 06:05:00|2766.5|2763|2767.6|2765.6|2769.4|2766.5|2765.1|2762.3|375
1623305400000|2021-06-10 06:10:00|2767.7|2765.7|2773.4|2769.9|2773.4|2769.9|2767.5|2764.8|406
1623305700000|2021-06-10 06:15:00|2773.5|2770|2775.2|2771.7|2776.4|2773.5|2773|2769.9|482
1623306000000|2021-06-10 06:20:00|2775.1|2771.6|2774.7|2771.2|2776.2|2773.5|2773.9|2770.8|456
1623306300000|2021-06-10 06:25:00|2774.8|2771.3|2774.4|2770.9|2776|2773.1|2773.9|2770.9|368
1623306600000|2021-06-10 06:30:00|2774.3|2770.8|2772|2768.5|2774.7|2771.2|2771.6|2768.3|426
1623306900000|2021-06-10 06:35:00|2772.2|2768.7|2769.8|2767.8|2773|2770.3|2769|2766.4|475
1623307200000|2021-06-10 06:40:00|2769.9|2767.9|2770.4|2766.9|2771|2768.2|2768.5|2765.8|403
1623307500000|2021-06-10 06:45:00|2770.3|2766.8|2769|2767|2771.4|2768.6|2768.2|2765.3|524
1623307800000|2021-06-10 06:50:00|2769.2|2767.2|2769.9|2767.9|2771.8|2769.3|2767.9|2765.2|535
1623308100000|2021-06-10 06:55:00|2770|2768|2769.1|2765.6|2771.5|2768.8|2768.3|2765.6|618
1623308400000|2021-06-10 07:00:00|2769|2765.5|2767.3|2765.3|2771|2768.4|2766.7|2764.2|510
1623308700000|2021-06-10 07:05:00|2767.2|2765.2|2766.1|2764.1|2768.8|2766.1|2765.5|2763|404
1623309000000|2021-06-10 07:10:00|2766.2|2764.2|2764.3|2762.3|2768.2|2765.4|2763|2760.3|587
1623309300000|2021-06-10 07:15:00|2764.4|2762.4|2767.3|2763.8|2769|2766.1|2764.2|2761.5|600
1623309600000|2021-06-10 07:20:00|2767.4|2763.9|2764|2760.5|2767.7|2764.7|2762.2|2760|590
1623309900000|2021-06-10 07:25:00|2764.1|2760.6|2764.7|2762.7|2766.2|2763.5|2762.9|2760.1|521
1623310200000|2021-06-10 07:30:00|2764.8|2762.8|2762.5|2760.5|2765|2762.9|2761.6|2759.1|725
1623310500000|2021-06-10 07:35:00|2762.7|2760.7|2766.4|2762.9|2766.6|2763.5|2761.1|2759.1|623
1623310800000|2021-06-10 07:40:00|2766.3|2762.8|2765.7|2763.7|2767.9|2765.2|2765.5|2762.4|374
1623311100000|2021-06-10 07:45:00|2765.8|2763.8|2765.4|2761.9|2766.7|2763.8|2763.9|2761.4|414
1623311400000|2021-06-10 07:50:00|2765.3|2761.8|2763.9|2761.9|2766.1|2763.2|2763.4|2760.4|378
1623311700000|2021-06-10 07:55:00|2763.8|2761.8|2762|2758.5|2764.8|2762.1|2759.9|2756.9|416
1623312000000|2021-06-10 08:00:00|2762.1|2758.6|2764.7|2762.7|2765.2|2762.7|2760.2|2757.5|449
1623312300000|2021-06-10 08:05:00|2764.6|2762.6|2764.2|2762.2|2765.5|2763.2|2763.5|2760.8|308
1623312600000|2021-06-10 08:10:00|2764.3|2762.3|2767.2|2763.7|2767.4|2764.7|2763.8|2761.6|406
1623312900000|2021-06-10 08:15:00|2766.4|2764.4|2768.9|2765.4|2769.2|2765.9|2764.4|2761.6|317
1623313200000|2021-06-10 08:20:00|2769|2765.5|2768.1|2764.6|2769.8|2766.6|2767.5|2764.5|275
1623313500000|2021-06-10 08:25:00|2768.2|2764.7|2769.1|2765.6|2769.6|2766.6|2767.2|2764|282
1623313800000|2021-06-10 08:30:00|2769|2765.5|2770|2766.5|2770.1|2766.8|2767.7|2764.8|362
1623314100000|2021-06-10 08:35:00|2769.9|2766.4|2769.5|2766|2770|2766.5|2768.1|2764.6|224
1623314400000|2021-06-10 08:40:00|2769.6|2766.1|2769.8|2766.3|2770|2767.3|2768.4|2765|304
1623314700000|2021-06-10 08:45:00|2769.7|2766.2|2770.3|2766.8|2770.4|2766.9|2768.5|2765.7|222
1623315000000|2021-06-10 08:50:00|2770.4|2766.9|2770.4|2766.9|2770.7|2767.6|2768.9|2765.7|279
1623315300000|2021-06-10 08:55:00|2770.5|2767|2770.4|2768.4|2771.4|2768.7|2769.9|2766.6|279
1623315600000|2021-06-10 09:00:00|2770.3|2768.3|2770.9|2768.9|2771.7|2769|2770|2767.1|354
1623315900000|2021-06-10 09:05:00|2771|2769|2770.8|2768.8|2771.5|2769.3|2770.4|2767.9|280
1623316200000|2021-06-10 09:10:00|2770.5|2768.5|2771.9|2769.9|2772.5|2770|2770|2767.4|252
1623316500000|2021-06-10 09:15:00|2771.8|2769.8|2770.9|2768.9|2772.6|2769.8|2769.8|2767.1|389
1623316800000|2021-06-10 09:20:00|2770.7|2768.7|2770.8|2767.3|2771.9|2769|2769.9|2766.9|349
1623317100000|2021-06-10 09:25:00|2770.2|2768.2|2771.8|2768.3|2772.9|2770|2770.2|2767.1|434
1623317400000|2021-06-10 09:30:00|2771.9|2768.4|2771.4|2769.4|2772.9|2770.1|2770.2|2767.4|359
1623317700000|2021-06-10 09:35:00|2771.5|2769.5|2771.6|2768.1|2772.5|2769.8|2770.6|2767.8|284
1623318000000|2021-06-10 09:40:00|2771.8|2768.3|2770.5|2767|2772.2|2769.5|2769.3|2766.6|344
1623318300000|2021-06-10 09:45:00|2770.6|2767.1|2770.8|2767.3|2771.5|2768.5|2769.8|2766.3|193
1623318600000|2021-06-10 09:50:00|2770.9|2767.4|2770.2|2766.7|2771.3|2768|2768.8|2765.9|231
1623318900000|2021-06-10 09:55:00|2770.1|2766.6|2772|2768.5|2774.2|2771.2|2770|2766.5|320
1623319200000|2021-06-10 10:00:00|2771.8|2768.3|2768.5|2765|2771.8|2768.3|2767.3|2764.3|302
1623319500000|2021-06-10 10:05:00|2768.4|2764.9|2767.9|2764.4|2769.3|2766.5|2767.1|2764|240
1623319800000|2021-06-10 10:10:00|2767.7|2764.2|2768.9|2765.4|2769.3|2766|2767|2763.9|210
1623320100000|2021-06-10 10:15:00|2769|2765.5|2770.5|2767|2772.4|2769.7|2767.8|2764.9|255
1623320400000|2021-06-10 10:20:00|2770.7|2767.2|2769.4|2765.9|2770.8|2768|2768.3|2765|298
1623320700000|2021-06-10 10:25:00|2769.5|2766|2770.4|2766.9|2771.1|2768.3|2768.6|2766|250
1623321000000|2021-06-10 10:30:00|2770.5|2767|2768.9|2766.9|2770.5|2768|2768.2|2765.5|160
1623321300000|2021-06-10 10:35:00|2769|2767|2771.2|2769.2|2771.5|2769.3|2768.9|2766.3|281
1623321600000|2021-06-10 10:40:00|2771.1|2769.1|2770.4|2766.9|2771.9|2769.5|2770.2|2766.7|212
1623321900000|2021-06-10 10:45:00|2770.5|2767|2768.2|2764.7|2771.2|2767.9|2767.9|2764.4|241
1623322200000|2021-06-10 10:50:00|2768|2764.5|2768.8|2765.3|2769.7|2766.2|2767.9|2764.4|212
1623322500000|2021-06-10 10:55:00|2768.7|2765.2|2770.7|2767.2|2771|2768.5|2768.7|2765.2|264
1623322800000|2021-06-10 11:00:00|2770.8|2767.3|2767.2|2763.7|2770.8|2767.3|2766.8|2763.5|293
1623323100000|2021-06-10 11:05:00|2767.3|2763.8|2767.1|2763.6|2767.7|2764.8|2765.4|2762.3|247
1623323400000|2021-06-10 11:10:00|2766.5|2764.5|2768|2764.5|2768.4|2765.7|2766|2763.3|287
1623323700000|2021-06-10 11:15:00|2767.9|2764.4|2769.1|2765.6|2769.8|2767|2767.2|2764.4|414
1623324000000|2021-06-10 11:20:00|2769|2765.5|2769.4|2765.9|2771|2768.3|2767.9|2764.8|406
1623324300000|2021-06-10 11:25:00|2768.6|2766.6|2771.1|2767.6|2771.4|2768.1|2767.9|2765|397
1623324600000|2021-06-10 11:30:00|2771.4|2767.9|2769|2765.5|2771.6|2768.4|2768.1|2765|364
1623324900000|2021-06-10 11:35:00|2768.8|2765.3|2769.2|2765.7|2771.5|2768.6|2768.2|2765|243
1623325200000|2021-06-10 11:40:00|2769.3|2765.8|2769.4|2765.9|2770.3|2767.6|2767.3|2764.6|211
1623325500000|2021-06-10 11:45:00|2769.3|2765.8|2769.2|2765.7|2771.7|2769.1|2768.7|2765.2|585
1623325800000|2021-06-10 11:50:00|2769.3|2765.8|2766.4|2762.9|2770.1|2766.6|2765.9|2762.4|340
1623326100000|2021-06-10 11:55:00|2766.6|2763.1|2763|2759.5|2768.1|2765.2|2761.9|2759.3|447
1623326400000|2021-06-10 12:00:00|2763.2|2759.7|2762.5|2759|2763.5|2760|2755.3|2751.8|813
1623326700000|2021-06-10 12:05:00|2761.8|2759.8|2763.7|2760.2|2764.5|2761.6|2760.8|2757.8|587
1623327000000|2021-06-10 12:10:00|2763.2|2759.7|2767.8|2764.3|2768|2764.5|2762.2|2758.7|573
1623327300000|2021-06-10 12:15:00|2767.9|2764.4|2768.6|2765.1|2771.7|2768.2|2766.5|2763.1|621
1623327600000|2021-06-10 12:20:00|2768.5|2765|2769.9|2766.4|2771|2767.5|2767.5|2764|631
1623327900000|2021-06-10 12:25:00|2769.7|2766.2|2764.2|2760.7|2769.7|2766.2|2761.5|2758.8|352
1623328200000|2021-06-10 12:30:00|2764.1|2760.6|2777.3|2773.8|2779.1|2775.6|2748.6|2742.1|1764
1623328500000|2021-06-10 12:35:00|2777.6|2774.1|2789.2|2785.7|2791.5|2788.2|2775.8|2772.3|1588
1623328800000|2021-06-10 12:40:00|2789.1|2785.6|2786.5|2784.5|2793|2789.7|2785.6|2782.6|1476
1623329100000|2021-06-10 12:45:00|2786.4|2784.4|2787.5|2784|2788.2|2785.5|2779.7|2776.5|1367
1623329400000|2021-06-10 12:50:00|2787.4|2783.9|2792.6|2789.1|2793.8|2791.1|2785.3|2782.4|1198
1623329700000|2021-06-10 12:55:00|2792.7|2789.2|2789.9|2786.4|2793.4|2790.5|2788.6|2785.5|1180
1623330000000|2021-06-10 13:00:00|2790|2786.5|2790.7|2787.2|2796.7|2793.9|2789.4|2786.2|1321
1623330300000|2021-06-10 13:05:00|2790.5|2787|2788.9|2785.4|2794.9|2792|2788.4|2784.9|1138
1623330600000|2021-06-10 13:10:00|2789.1|2785.6|2787.6|2784.1|2792.1|2788.6|2784.6|2781.6|1092
1623330900000|2021-06-10 13:15:00|2787.8|2784.3|2788.6|2786.6|2791.2|2788.2|2785.5|2782.6|1176
1623331200000|2021-06-10 13:20:00|2788.7|2786.7|2784.2|2782.2|2790.7|2788.1|2784|2781.4|890
1623331500000|2021-06-10 13:25:00|2784.3|2782.3|2774.8|2772.8|2786|2783.5|2773.4|2770.6|839
1623331800000|2021-06-10 13:30:00|2774.7|2772.7|2777.9|2775.9|2777.9|2775.9|2768.1|2765.7|933
1623332100000|2021-06-10 13:35:00|2778|2776|2781.4|2779.4|2782.6|2780.2|2773.2|2770.7|814
1623332400000|2021-06-10 13:40:00|2781.8|2779.8|2784.2|2782.2|2786.9|2784.1|2779|2777|769
1623332700000|2021-06-10 13:45:00|2784.1|2782.1|2793.5|2791.5|2794.4|2792.4|2784.1|2782.1|739
1623333000000|2021-06-10 13:50:00|2793.4|2791.4|2791.3|2787.8|2797.5|2794.7|2790.8|2787.8|1074
1623333300000|2021-06-10 13:55:00|2791.4|2787.9|2783.8|2780.3|2792.4|2789.8|2783.8|2780.3|1105
1623333600000|2021-06-10 14:00:00|2784.1|2780.6|2784.1|2782.1|2786.6|2784.4|2781.9|2779|897
1623333900000|2021-06-10 14:05:00|2784.5|2782.5|2785.4|2781.9|2789.3|2786.5|2783.6|2780.1|775
1623334200000|2021-06-10 14:10:00|2785.5|2782|2787.2|2785.2|2788.4|2785.7|2784.2|2781.1|715
1623334500000|2021-06-10 14:15:00|2787.6|2785.6|2791.3|2789.3|2791.7|2789.3|2787.6|2785.6|650
1623334800000|2021-06-10 14:20:00|2791.5|2789.5|2791.6|2789.6|2793.8|2791|2788.7|2786.2|768
1623335100000|2021-06-10 14:25:00|2791.7|2789.7|2791.7|2789.7|2794.4|2791.7|2789|2787|836
1623335400000|2021-06-10 14:30:00|2791.8|2789.8|2788.5|2786.5|2794.2|2791.6|2788.2|2785.9|719
1623335700000|2021-06-10 14:35:00|2788.3|2786.3|2785.9|2783.9|2790.8|2788.2|2785.4|2783.4|658
1623336000000|2021-06-10 14:40:00|2785.7|2783.7|2788.4|2786.4|2789.3|2786.5|2784.1|2782.1|607
1623336300000|2021-06-10 14:45:00|2788.5|2786.5|2787.6|2785.6|2789.7|2787.6|2786.3|2783.6|573
1623336600000|2021-06-10 14:50:00|2787.5|2785.5|2783.9|2781.9|2788.6|2785.8|2783.9|2781.4|648
1623336900000|2021-06-10 14:55:00|2783.5|2781.5|2787.2|2785.2|2788.5|2786.5|2781.5|2779.5|706
1623337200000|2021-06-10 15:00:00|2787|2785|2788.9|2786.9|2790|2788|2785|2782.7|703
1623337500000|2021-06-10 15:05:00|2789|2787|2792.3|2790.3|2792.3|2790.3|2789|2787|614
1623337800000|2021-06-10 15:10:00|2792.6|2790.6|2793.5|2791.5|2794.5|2792|2791.4|2789.2|555
1623338100000|2021-06-10 15:15:00|2793.4|2791.4|2793.5|2791.5|2794.7|2792.3|2791.6|2788.7|514
1623338400000|2021-06-10 15:20:00|2793.4|2791.4|2797.6|2794.1|2797.9|2795.2|2792.9|2790.2|530
1623338700000|2021-06-10 15:25:00|2797.5|2794|2792.7|2789.2|2798.8|2795.9|2791.5|2788.7|641
1623339000000|2021-06-10 15:30:00|2792.8|2789.3|2790.3|2788.3|2793.7|2791.2|2790.1|2787.3|529
1623339300000|2021-06-10 15:35:00|2790.4|2788.4|2793.5|2790|2793.7|2790.9|2790.4|2788.2|499
1623339600000|2021-06-10 15:40:00|2793.1|2791.1|2791.4|2789.4|2793.7|2791.1|2788.3|2785.8|444
1623339900000|2021-06-10 15:45:00|2791.5|2789.5|2792.9|2790.9|2795.4|2792.9|2791.5|2789.5|323
1623340200000|2021-06-10 15:50:00|2793|2791|2794.3|2792.3|2794.5|2792.5|2792.4|2790.4|311
1623340500000|2021-06-10 15:55:00|2794|2792|2793.8|2791.8|2794.4|2792.4|2792|2789.2|416
1623340800000|2021-06-10 16:00:00|2793.7|2791.7|2792.2|2790.2|2795.8|2793.3|2792.1|2789.3|459
1623341100000|2021-06-10 16:05:00|2792.3|2790.3|2791.5|2788|2795.5|2792.8|2790.2|2786.7|465
1623341400000|2021-06-10 16:10:00|2791.6|2788.1|2788.7|2785.2|2792.5|2789|2787|2783.5|592
1623341700000|2021-06-10 16:15:00|2788.8|2785.3|2792.4|2788.9|2793.1|2790|2788.8|2785.3|464
1623342000000|2021-06-10 16:20:00|2792.3|2788.8|2792.1|2788.6|2792.8|2790.4|2789.2|2786.3|402
1623342300000|2021-06-10 16:25:00|2792.2|2788.7|2791.5|2788|2792.2|2789|2789.9|2787.4|304
1623342600000|2021-06-10 16:30:00|2791.6|2788.1|2790.6|2787.1|2793.6|2790.8|2789.4|2786.5|329
1623342900000|2021-06-10 16:35:00|2790.7|2787.2|2793.6|2790.1|2794|2791.4|2790.2|2787.2|368
1623343200000|2021-06-10 16:40:00|2793.5|2790|2792.4|2788.9|2793.7|2791.2|2790.9|2788.2|388
1623343500000|2021-06-10 16:45:00|2792.5|2789|2793.4|2789.9|2793.7|2790.8|2791.7|2789|330
1623343800000|2021-06-10 16:50:00|2793.3|2789.8|2793.6|2791.6|2794.9|2792.1|2792.6|2789.7|330
1623344100000|2021-06-10 16:55:00|2794.4|2790.9|2794.1|2790.6|2794.4|2791.7|2791.6|2788.9|417
1623344400000|2021-06-10 17:00:00|2794.2|2790.7|2790.9|2787.4|2795.3|2792.6|2790.4|2786.9|602
1623344700000|2021-06-10 17:05:00|2790.6|2787.1|2792|2788.5|2793.6|2790.9|2790.3|2786.8|527
1623345000000|2021-06-10 17:10:00|2791.7|2788.2|2793.1|2789.6|2793.7|2791|2790.3|2787.6|409
1623345300000|2021-06-10 17:15:00|2793|2789.5|2792.1|2788.6|2793.7|2791|2791.2|2788|361
1623345600000|2021-06-10 17:20:00|2792.2|2788.7|2790.4|2788.4|2792.6|2789.5|2789.3|2786.2|434
1623345900000|2021-06-10 17:25:00|2790.3|2788.3|2790.8|2787.3|2792.2|2789.5|2789.9|2786.4|497
1623346200000|2021-06-10 17:30:00|2790.9|2787.4|2790|2786.5|2791.7|2788.5|2789.3|2786|386
1623346500000|2021-06-10 17:35:00|2789.8|2786.3|2792.1|2788.6|2792.3|2789.6|2789.2|2786.3|328
1623346800000|2021-06-10 17:40:00|2792|2788.5|2792.1|2790.1|2793.3|2790.5|2791.3|2788.1|256
1623347100000|2021-06-10 17:45:00|2792|2790|2793.5|2790|2794.1|2791.3|2791.5|2788.5|282
1623347400000|2021-06-10 17:50:00|2793.8|2790.3|2794.6|2792.6|2795.2|2792.6|2792.8|2790.1|234
1623347700000|2021-06-10 17:55:00|2794.5|2792.5|2794.4|2792.4|2795.8|2793|2794.2|2791.1|303
1623348000000|2021-06-10 18:00:00|2795.2|2791.7|2794.9|2792.9|2795.7|2793|2794.3|2791.4|221
1623348300000|2021-06-10 18:05:00|2795|2793|2796.9|2793.4|2797.6|2794.5|2794.8|2792|329
1623348600000|2021-06-10 18:10:00|2797|2793.5|2796.4|2792.9|2799.6|2797.1|2796.2|2792.8|382
1623348900000|2021-06-10 18:15:00|2796.5|2793|2795.9|2792.4|2798.6|2795.9|2794.7|2791.8|407
1623349200000|2021-06-10 18:20:00|2795.8|2792.3|2794.9|2791.4|2796.5|2793|2794.3|2790.9|245
1623349500000|2021-06-10 18:25:00|2795|2791.5|2795.7|2792.2|2796|2793.3|2794.2|2791.4|247
1623349800000|2021-06-10 18:30:00|2795.8|2792.3|2795.6|2792.1|2796.3|2793.4|2794.6|2791.8|226
1623350100000|2021-06-10 18:35:00|2795.7|2792.2|2793.5|2790|2796|2793.3|2793.3|2789.8|174
1623350400000|2021-06-10 18:40:00|2793.4|2789.9|2794.2|2790.7|2794.5|2791.6|2792.9|2789.8|145
1623350700000|2021-06-10 18:45:00|2794.3|2790.8|2795.2|2791.7|2795.6|2792.1|2793.4|2789.9|205
1623351000000|2021-06-10 18:50:00|2795.3|2791.8|2795.3|2791.8|2796.7|2793.2|2794|2790.5|159
1623351300000|2021-06-10 18:55:00|2795.4|2791.9|2796.5|2793|2797.1|2793.6|2795|2791.5|244
1623351600000|2021-06-10 19:00:00|2796.6|2793.1|2797|2793.5|2797.5|2795.5|2795|2792.2|415
1623351900000|2021-06-10 19:05:00|2796.9|2793.4|2798.5|2795|2798.6|2795.1|2796.2|2792.8|202
1623352200000|2021-06-10 19:10:00|2798.7|2795.2|2799.3|2795.8|2800|2797.4|2797.7|2794.8|254
1623352500000|2021-06-10 19:15:00|2799.2|2795.7|2798.5|2795|2801.2|2797.7|2798.2|2794.7|280
1623352800000|2021-06-10 19:20:00|2798.4|2794.9|2800.6|2797.1|2801.2|2798|2798.1|2794.6|391
1623353100000|2021-06-10 19:25:00|2800.3|2796.8|2799.4|2795.9|2800.9|2798.1|2798.6|2795.1|313
1623353400000|2021-06-10 19:30:00|2799.5|2796|2797.7|2794.2|2799.7|2796.2|2797|2793.5|299
1623353700000|2021-06-10 19:35:00|2797.8|2794.3|2798.4|2796.4|2799.5|2796.4|2797|2794|265
1623354000000|2021-06-10 19:40:00|2798.5|2796.5|2800.2|2796.7|2800.4|2797.5|2798.5|2795.4|236
1623354300000|2021-06-10 19:45:00|2800.1|2796.6|2800.9|2797.4|2801.3|2798.6|2799.8|2796.6|161
1623354600000|2021-06-10 19:50:00|2801.1|2797.6|2802.8|2799.3|2803.7|2800.7|2801.1|2797.6|380
1623354900000|2021-06-10 19:55:00|2803|2799.5|2803.4|2799.9|2804.8|2802.2|2802.1|2798.6|403
1623355200000|2021-06-10 20:00:00|2803.1|2799.6|2802.9|2799.4|2803.9|2800.5|2802.5|2799.3|287
1623355500000|2021-06-10 20:05:00|2802.8|2799.3|2802.3|2798.8|2802.9|2799.4|2802.1|2798.6|171
1623355800000|2021-06-10 20:10:00|2802.4|2798.9|2801.9|2798.4|2802.8|2799.6|2801.2|2798.2|201
1623356100000|2021-06-10 20:15:00|2802|2798.5|2802.2|2798.7|2802.8|2799.3|2801.1|2797.9|138
1623356400000|2021-06-10 20:20:00|2802.4|2798.9|2802.2|2798.7|2802.8|2799.8|2801.8|2798.4|94
1623356700000|2021-06-10 20:25:00|2802.4|2798.9|2801.4|2797.9|2802.6|2799.4|2801.2|2797.8|117
1623357000000|2021-06-10 20:30:00|2801.5|2798|2802.5|2799|2803.1|2799.6|2801.4|2797.9|138
1623357300000|2021-06-10 20:35:00|2802.6|2799.1|2802.2|2798.7|2803.1|2799.6|2801.9|2798.4|116
1623357600000|2021-06-10 20:40:00|2802.1|2798.6|2802.5|2799|2802.7|2799.2|2801.3|2797.8|109
1623357900000|2021-06-10 20:45:00|2802.7|2799.2|2803.4|2799.9|2803.7|2800.2|2802.3|2798.8|108
1623358200000|2021-06-10 20:50:00|2803.5|2800|2803|2799.5|2803.7|2800.2|2802.6|2799.1|107
1623358500000|2021-06-10 20:55:00|2803.1|2799.6|2800.8|2797.3|2804.2|2799.7|2799.9|2796.4|229
1623362400000|2021-06-10 22:00:00|2802.7|2799.2|2802.2|2798.7|2803.5|2800|2802.1|2798.6|137
1623362700000|2021-06-10 22:05:00|2802.1|2798.6|2801.6|2798.1|2802.6|2799.1|2801.3|2797.8|101
1623363000000|2021-06-10 22:10:00|2801.7|2798.2|2801|2797.5|2802|2798.5|2800.7|2797.2|100
1623363300000|2021-06-10 22:15:00|2801.1|2797.6|2801.5|2798|2802|2798.5|2801|2797.5|67
1623363600000|2021-06-10 22:20:00|2801.7|2798.2|2800.8|2797.3|2801.7|2798.2|2800.3|2796.8|97
1623363900000|2021-06-10 22:25:00|2800.7|2797.2|2801.5|2798|2802|2798.5|2800.6|2797.1|125
1623364200000|2021-06-10 22:30:00|2801.4|2797.9|2802.5|2799|2802.7|2799.2|2801.4|2797.9|192
1623364500000|2021-06-10 22:35:00|2802.6|2799.1|2801.8|2798.3|2802.8|2799.3|2801.3|2797.8|134
1623364800000|2021-06-10 22:40:00|2801.9|2798.4|2800.8|2797.3|2802|2798.5|2800.7|2797.2|112
1623365100000|2021-06-10 22:45:00|2800.7|2797.2|2802.2|2798.7|2802.5|2799|2800.6|2797.1|107
1623365400000|2021-06-10 22:50:00|2802.3|2798.8|2799.5|2796|2802.3|2798.8|2799|2795.5|121
1623365700000|2021-06-10 22:55:00|2799.4|2795.9|2799.7|2796.2|2800.1|2796.6|2799.2|2795.7|114
1623366000000|2021-06-10 23:00:00|2799.6|2796.1|2800.8|2797.3|2801.1|2797.6|2799.6|2796.1|94
1623366300000|2021-06-10 23:05:00|2800.7|2797.2|2799.5|2796|2800.8|2797.3|2798.9|2796|94
1623366600000|2021-06-10 23:10:00|2799.7|2796.2|2799|2795.5|2799.7|2796.5|2798.3|2795.1|111
1623366900000|2021-06-10 23:15:00|2799.1|2795.6|2799.1|2795.6|2799.9|2796.4|2798.9|2795.4|93
1623367200000|2021-06-10 23:20:00|2799.3|2795.8|2798.7|2795.2|2799.3|2795.8|2798.5|2795|102
1623367500000|2021-06-10 23:25:00|2798.8|2795.3|2798.7|2795.2|2799.2|2796|2798|2795|79
1623367800000|2021-06-10 23:30:00|2798.8|2795.3|2798.6|2795.1|2798.9|2795.4|2798.4|2794.9|65
1623368100000|2021-06-10 23:35:00|2798.4|2794.9|2798.5|2795|2798.7|2795.2|2798.3|2794.8|51
1623368400000|2021-06-10 23:40:00|2798.6|2795.1|2798.3|2794.8|2798.8|2795.9|2797.5|2794|122
1623368700000|2021-06-10 23:45:00|2798.2|2794.7|2798|2794.5|2798.2|2795.5|2796.7|2793.8|134
1623369000000|2021-06-10 23:50:00|2798.1|2794.6|2799.4|2795.9|2799.5|2796.1|2797.2|2794.2|144
1623369300000|2021-06-10 23:55:00|2799.3|2795.8|2798.5|2795|2799.5|2796|2797.7|2794.2|121
1623369600000|2021-06-11 00:00:00|2798.4|2794.9|2799.4|2795.9|2800.6|2797.1|2797.7|2794.2|295
1623369900000|2021-06-11 00:05:00|2799.5|2796|2802|2798.5|2802.5|2799.2|2798.9|2795.4|230
1623370200000|2021-06-11 00:10:00|2802.1|2798.6|2803|2799.5|2803.9|2800.4|2801.3|2797.8|218
1623370500000|2021-06-11 00:15:00|2803.1|2799.6|2801.9|2798.4|2803.5|2800.6|2801|2798.2|174
1623370800000|2021-06-11 00:20:00|2801.8|2798.3|2800.9|2797.4|2802.2|2799.6|2800.9|2797.4|98
1623371100000|2021-06-11 00:25:00|2801.1|2797.6|2798.5|2795|2801.8|2798.3|2797.3|2794.7|172
1623371400000|2021-06-11 00:30:00|2798.4|2794.9|2798.6|2795.1|2799.8|2796.3|2798.3|2794.8|113
1623371700000|2021-06-11 00:35:00|2798.5|2795|2799.1|2795.6|2799.4|2795.9|2797.8|2794.4|187
1623372000000|2021-06-11 00:40:00|2799.2|2795.7|2800.2|2796.7|2800.3|2796.9|2797.8|2795.2|159
1623372300000|2021-06-11 00:45:00|2800|2796.5|2798.4|2796.4|2800.2|2797.3|2798.2|2794.9|155
1623372600000|2021-06-11 00:50:00|2798.5|2796.5|2798.5|2796.5|2799.7|2796.8|2797.9|2795|194
1623372900000|2021-06-11 00:55:00|2798.4|2796.4|2799.5|2796|2800.2|2797|2797.9|2795.3|200
1623373200000|2021-06-11 01:00:00|2800|2796.5|2798.6|2795.1|2803.3|2800.4|2796.6|2793.8|844
1623373500000|2021-06-11 01:05:00|2798.5|2795|2798.9|2795.4|2798.9|2795.6|2796.1|2793.1|587
1623373800000|2021-06-11 01:10:00|2798.7|2795.2|2801.6|2798.1|2806|2802.5|2798.7|2795.2|740
1623374100000|2021-06-11 01:15:00|2802.1|2798.6|2806.9|2803.4|2807.7|2804.2|2802.1|2798.6|657
1623374400000|2021-06-11 01:20:00|2807|2803.5|2803.5|2800|2807.9|2804.4|2802.1|2798.6|543
1623374700000|2021-06-11 01:25:00|2803.4|2799.9|2803.8|2800.3|2805.2|2801.7|2801.2|2797.7|427
1623375000000|2021-06-11 01:30:00|2803.7|2800.2|2802.5|2799|2805|2801.5|2801.4|2797.9|461
1623375300000|2021-06-11 01:35:00|2802.6|2799.1|2802.8|2799.3|2805.1|2801.6|2801.8|2798.3|422
1623375600000|2021-06-11 01:40:00|2802.7|2799.2|2799.9|2796.4|2803.2|2799.7|2799.8|2796.3|393
1623375900000|2021-06-11 01:45:00|2800|2796.5|2804.1|2800.6|2805|2801.5|2799.9|2796.4|393
1623376200000|2021-06-11 01:50:00|2804.2|2800.7|2805.8|2802.3|2805.9|2802.4|2802.5|2799.9|346
1623376500000|2021-06-11 01:55:00|2805.9|2802.4|2806.3|2802.8|2807.3|2804.3|2804.7|2801.5|366
1623376800000|2021-06-11 02:00:00|2806.4|2802.9|2805.4|2801.9|2807.5|2804|2804.6|2801.1|372
1623377100000|2021-06-11 02:05:00|2805.3|2801.8|2804|2800.5|2805.7|2802.2|2803.5|2800|395
1623377400000|2021-06-11 02:10:00|2804.2|2800.7|2804.3|2800.8|2805.2|2801.7|2802.8|2799.3|344
1623377700000|2021-06-11 02:15:00|2804.4|2800.9|2805.1|2801.6|2805.4|2801.9|2804|2800.5|187
1623378000000|2021-06-11 02:20:00|2805.2|2801.7|2804.6|2801.1|2805.9|2802.4|2803.8|2800.3|193
1623378300000|2021-06-11 02:25:00|2804.5|2801|2803.9|2800.4|2805.2|2802.6|2802.5|2799|267
1623378600000|2021-06-11 02:30:00|2803.5|2800|2803.1|2799.6|2805.5|2802|2802.1|2798.6|361
1623378900000|2021-06-11 02:35:00|2803.2|2799.7|2801.9|2798.4|2804|2800.7|2801.4|2798.2|343
1623379200000|2021-06-11 02:40:00|2802|2798.5|2803.5|2800|2804.8|2801.9|2801.6|2798.1|321
1623379500000|2021-06-11 02:45:00|2803.6|2800.1|2806.7|2803.2|2806.8|2803.3|2802.7|2799.8|360
1623379800000|2021-06-11 02:50:00|2806.8|2803.3|2805|2801.5|2807.4|2803.9|2804.7|2801.2|432
1623380100000|2021-06-11 02:55:00|2804.9|2801.4|2806.3|2802.8|2806.4|2803|2803.7|2800.3|414
1623380400000|2021-06-11 03:00:00|2806.4|2802.9|2811.3|2807.8|2812|2808.9|2806.4|2802.9|682
1623380700000|2021-06-11 03:05:00|2811.2|2807.7|2812.6|2809.1|2814.2|2810.7|2811.1|2807.7|496
1623381000000|2021-06-11 03:10:00|2812.5|2809|2812.2|2808.7|2814.1|2810.7|2811.2|2808.2|449
1623381300000|2021-06-11 03:15:00|2812|2808.5|2811.8|2808.3|2814.4|2811.1|2811.2|2808|425
1623381600000|2021-06-11 03:20:00|2811.7|2808.2|2813.1|2809.6|2813.9|2810.7|2811.7|2808.2|342
1623381900000|2021-06-11 03:25:00|2813.2|2809.7|2813.6|2810.1|2814.7|2811.2|2812.5|2809.1|284
1623382200000|2021-06-11 03:30:00|2813.5|2810|2812.6|2809.1|2813.8|2810.3|2811.4|2808.5|190
1623382500000|2021-06-11 03:35:00|2812.5|2809|2810.2|2806.7|2812.5|2809|2809.3|2806.5|310
1623382800000|2021-06-11 03:40:00|2810.1|2806.6|2809.9|2806.4|2811.1|2807.6|2809.7|2806.2|151
1623383100000|2021-06-11 03:45:00|2810|2806.5|2810.2|2806.7|2810.5|2807|2809.6|2806.1|118
1623383400000|2021-06-11 03:50:00|2810.3|2806.8|2809.3|2805.8|2810.3|2806.8|2809.1|2805.6|98
1623383700000|2021-06-11 03:55:00|2809.2|2805.7|2809|2805.5|2809.6|2806.1|2809|2805.5|82
1623384000000|2021-06-11 04:00:00|2809.1|2805.6|2807.5|2804|2809.1|2805.6|2807.4|2803.9|160
1623384300000|2021-06-11 04:05:00|2807.6|2804.1|2808.6|2805.1|2808.7|2805.2|2807.2|2803.7|126
1623384600000|2021-06-11 04:10:00|2808.5|2805|2808.9|2805.4|2809|2805.9|2807.9|2804.9|95
1623384900000|2021-06-11 04:15:00|2809.1|2805.6|2810.7|2807.2|2811|2807.5|2808.8|2805.3|117
1623385200000|2021-06-11 04:20:00|2810.8|2807.3|2810.8|2807.3|2810.9|2807.4|2809.8|2806.3|111
1623385500000|2021-06-11 04:25:00|2810.9|2807.4|2810.6|2807.1|2811.3|2808.3|2809.6|2806.8|140
1623385800000|2021-06-11 04:30:00|2810.8|2807.3|2809.8|2806.3|2810.8|2808.1|2808.7|2806|147
1623386100000|2021-06-11 04:35:00|2809.7|2806.2|2810.3|2806.8|2810.4|2807.2|2809.2|2806|111
1623386400000|2021-06-11 04:40:00|2810.1|2806.6|2809|2805.5|2810.3|2807|2808|2805.3|126
1623386700000|2021-06-11 04:45:00|2809.1|2805.6|2809.1|2805.6|2809.4|2806.8|2808|2805|162
1623387000000|2021-06-11 04:50:00|2809|2805.5|2809|2805.5|2809.9|2806.8|2807.9|2805.1|191
1623387300000|2021-06-11 04:55:00|2809.1|2805.6|2809.9|2806.4|2810.3|2807.6|2808|2805.4|203
1623387600000|2021-06-11 05:00:00|2809.6|2806.1|2810.3|2806.8|2810.9|2808.4|2808.7|2805.9|172
1623387900000|2021-06-11 05:05:00|2810.2|2806.7|2810.2|2806.7|2810.7|2807.9|2809.3|2806.4|140
1623388200000|2021-06-11 05:10:00|2810.3|2806.8|2811.5|2808|2811.6|2808.3|2809.2|2806.5|178
1623388500000|2021-06-11 05:15:00|2811.4|2807.9|2811.5|2808|2812.1|2809.1|2810.5|2807.4|159
1623388800000|2021-06-11 05:20:00|2811.4|2807.9|2810.2|2806.7|2812|2809.2|2809.9|2806.4|244
1623389100000|2021-06-11 05:25:00|2810.1|2806.6|2810.1|2806.6|2810.8|2807.3|2809.5|2806|220
1623389400000|2021-06-11 05:30:00|2810.2|2806.7|2811.6|2808.1|2814.9|2811.4|2806.9|2803.4|605
1623389700000|2021-06-11 05:35:00|2811.7|2808.2|2815.2|2811.7|2815.4|2811.9|2811.4|2807.9|417
1623390000000|2021-06-11 05:40:00|2815.3|2811.8|2812.2|2808.7|2815.8|2812.3|2811.3|2807.8|356
1623390300000|2021-06-11 05:45:00|2812.3|2808.8|2812.1|2808.6|2813|2809.5|2811.7|2808.2|278
1623390600000|2021-06-11 05:50:00|2812.2|2808.7|2812.8|2809.3|2813.6|2810.4|2812|2808.6|302
1623390900000|2021-06-11 05:55:00|2812.7|2809.2|2813.7|2810.2|2813.9|2811.1|2812.7|2809.2|275
1623391200000|2021-06-11 06:00:00|2813.8|2810.3|2807.8|2804.3|2813.8|2810.3|2806.4|2802.9|498
1623391500000|2021-06-11 06:05:00|2807.9|2804.4|2814.8|2812.8|2815.9|2813.3|2807.5|2804.3|527
1623391800000|2021-06-11 06:10:00|2814.7|2812.7|2821.4|2817.9|2821.8|2819|2814.4|2811.4|659
1623392100000|2021-06-11 06:15:00|2821.3|2817.8|2819.6|2816.1|2825.8|2822.3|2819.6|2816.1|726
1623392400000|2021-06-11 06:20:00|2819.7|2816.2|2822.4|2818.9|2823.3|2820.2|2819.1|2815.6|720
1623392700000|2021-06-11 06:25:00|2822.2|2818.7|2820.8|2817.3|2822.5|2819.7|2819.6|2816.7|635
1623393000000|2021-06-11 06:30:00|2820.7|2817.2|2821.6|2818.1|2824.1|2820.6|2820.3|2816.9|521
1623393300000|2021-06-11 06:35:00|2821.7|2818.2|2821|2817.5|2821.8|2818.3|2819.9|2817.1|372
1623393600000|2021-06-11 06:40:00|2821.2|2817.7|2823.1|2819.6|2824.5|2821|2820.5|2817.4|449
1623393900000|2021-06-11 06:45:00|2823.2|2819.7|2824.4|2820.9|2825.8|2822.3|2822.6|2819.1|380
1623394200000|2021-06-11 06:50:00|2824.5|2821|2822.7|2819.2|2826.3|2823.2|2821.5|2818.5|561
1623394500000|2021-06-11 06:55:00|2822.6|2819.1|2822.3|2818.8|2822.7|2819.8|2819.9|2817.1|623
1623394800000|2021-06-11 07:00:00|2822.7|2819.2|2823.5|2820|2825|2821.8|2820.2|2817.3|529
1623395100000|2021-06-11 07:05:00|2823.7|2820.2|2824|2820.5|2824.6|2821.8|2822.2|2818.7|508
1623395400000|2021-06-11 07:10:00|2823.9|2820.4|2825.5|2822|2825.6|2822.6|2821.2|2818.4|465
1623395700000|2021-06-11 07:15:00|2825.4|2821.9|2829|2825.5|2829.7|2826.9|2824.9|2821.5|453
1623396000000|2021-06-11 07:20:00|2828.9|2825.4|2829.3|2825.8|2830|2827.3|2826.9|2824.1|456
1623396300000|2021-06-11 07:25:00|2829.5|2826|2826.6|2824.6|2830.4|2827.6|2826.5|2823.9|515
1623396600000|2021-06-11 07:30:00|2826.7|2824.7|2823.9|2820.4|2827.7|2825.1|2821.6|2818.2|593
1623396900000|2021-06-11 07:35:00|2824|2820.5|2822|2818.5|2825.5|2822.5|2821.7|2818.5|429
1623397200000|2021-06-11 07:40:00|2822.1|2818.6|2823.2|2819.7|2824.4|2820.9|2821.3|2818.1|397
1623397500000|2021-06-11 07:45:00|2823.1|2819.6|2824.5|2821|2825.1|2821.6|2822.2|2818.8|366
1623397800000|2021-06-11 07:50:00|2824.4|2820.9|2821.4|2817.9|2824.7|2821.2|2820.7|2817.9|345
1623398100000|2021-06-11 07:55:00|2821.5|2818|2819.3|2815.8|2822.6|2819.1|2819.1|2815.7|255
1623398400000|2021-06-11 08:00:00|2818.9|2815.4|2817.6|2814.1|2819|2815.9|2816.9|2814|383
1623398700000|2021-06-11 08:05:00|2817.5|2814|2815.2|2811.7|2818.6|2815.5|2813.7|2810.2|462
1623399000000|2021-06-11 08:10:00|2815.3|2811.8|2815.5|2812|2818.3|2814.8|2814.3|2811.7|473
1623399300000|2021-06-11 08:15:00|2815.6|2812.1|2814.8|2811.3|2819.1|2816|2814.6|2811.1|495
1623399600000|2021-06-11 08:20:00|2814.9|2811.4|2813.3|2809.8|2816.2|2812.7|2812.4|2809.2|496
1623399900000|2021-06-11 08:25:00|2813.2|2809.7|2812.7|2810.7|2814.3|2811.3|2812.1|2808.6|441
1623400200000|2021-06-11 08:30:00|2812.8|2810.8|2815|2811.5|2816.1|2812.6|2812.3|2809.5|548
1623400500000|2021-06-11 08:35:00|2815.1|2811.6|2814.1|2810.6|2816|2813.2|2812.8|2810.1|386
1623400800000|2021-06-11 08:40:00|2814.2|2810.7|2816.7|2813.2|2817.3|2814.1|2812.9|2809.9|498
1623401100000|2021-06-11 08:45:00|2816.8|2813.3|2817.8|2814.3|2819.2|2815.7|2814.6|2812|379
1623401400000|2021-06-11 08:50:00|2817.9|2814.4|2818.3|2814.8|2820.1|2816.6|2817.4|2813.9|318
1623401700000|2021-06-11 08:55:00|2818.6|2815.1|2816.4|2812.9|2819.2|2816.2|2816.2|2812.9|387
1623402000000|2021-06-11 09:00:00|2816.5|2813|2817|2813.5|2819|2815.7|2816|2812.8|323
1623402300000|2021-06-11 09:05:00|2817.1|2813.6|2818.5|2815|2819.1|2815.6|2816.2|2813.5|298
1623402600000|2021-06-11 09:10:00|2818.4|2814.9|2821.3|2817.8|2822.1|2818.6|2818.2|2814.7|380
1623402900000|2021-06-11 09:15:00|2821.2|2817.7|2818|2814.5|2822.5|2819|2817.8|2814.5|553
1623403200000|2021-06-11 09:20:00|2818.1|2814.6|2816.5|2813|2818.5|2815.6|2813.9|2811.2|603
1623403500000|2021-06-11 09:25:00|2816.4|2812.9|2816.1|2812.6|2817.4|2814.9|2810|2806.5|700
1623403800000|2021-06-11 09:30:00|2816.2|2812.7|2817.1|2815.1|2818.2|2815.4|2814.1|2811.1|626
1623404100000|2021-06-11 09:35:00|2816.9|2814.9|2818.2|2814.7|2818.9|2816.1|2816.2|2813.3|448
1623404400000|2021-06-11 09:40:00|2818.1|2814.6|2818.9|2815.4|2819.1|2816.2|2816.8|2814.2|331
1623404700000|2021-06-11 09:45:00|2819.1|2815.6|2818.3|2814.8|2820.6|2817.2|2816|2812.5|460
1623405000000|2021-06-11 09:50:00|2818.2|2814.7|2818.4|2814.9|2819.9|2816.8|2815.5|2812.5|453
1623405300000|2021-06-11 09:55:00|2818.5|2815|2816.1|2812.6|2818.5|2815|2814.5|2811.6|372
1623405600000|2021-06-11 10:00:00|2816.2|2812.7|2815.3|2813.3|2817.4|2814.5|2815|2812.1|380
1623405900000|2021-06-11 10:05:00|2816|2812.5|2816.7|2813.2|2818.7|2815.6|2815.1|2812.3|395
1623406200000|2021-06-11 10:10:00|2816.8|2813.3|2816.2|2812.7|2817.2|2814.4|2815|2812.3|360
1623406500000|2021-06-11 10:15:00|2816.1|2812.6|2818.4|2814.9|2818.7|2815.3|2815.1|2812.2|389
1623406800000|2021-06-11 10:20:00|2818.5|2815|2819.5|2816|2819.8|2816.5|2817.8|2814.3|411
1623407100000|2021-06-11 10:25:00|2819.6|2816.1|2820.9|2818.9|2821.6|2818.9|2819.4|2815.9|411
1623407400000|2021-06-11 10:30:00|2821.4|2817.9|2825.3|2821.8|2825.3|2821.8|2820.2|2816.7|511
1623407700000|2021-06-11 10:35:00|2825.2|2821.7|2822.5|2819|2825.9|2822.4|2821.5|2818|342
1623408000000|2021-06-11 10:40:00|2822.2|2818.7|2820.5|2817|2822.9|2819.7|2820.2|2816.7|271
1623408300000|2021-06-11 10:45:00|2820.6|2817.1|2816.7|2813.2|2820.6|2817.1|2815.8|2812.7|338
1623408600000|2021-06-11 10:50:00|2816.6|2813.1|2816.1|2812.6|2818.1|2814.6|2815.8|2812.4|211
1623408900000|2021-06-11 10:55:00|2816.3|2812.8|2813.8|2810.3|2816.5|2813.8|2813.6|2810.1|311
1623409200000|2021-06-11 11:00:00|2813.7|2810.2|2811.3|2807.8|2816.5|2813.7|2810.1|2807.1|586
1623409500000|2021-06-11 11:05:00|2811.4|2807.9|2808.3|2804.8|2811.5|2808.5|2805.2|2802.5|599
1623409800000|2021-06-11 11:10:00|2808.5|2805|2806.5|2803|2808.7|2805.7|2804.1|2801.1|674
1623410100000|2021-06-11 11:15:00|2806.4|2802.9|2805.7|2803.7|2807|2804.1|2805.1|2802.3|434
1623410400000|2021-06-11 11:20:00|2806.5|2803|2807.5|2805.5|2808.5|2805.8|2805.1|2802.4|519
1623410700000|2021-06-11 11:25:00|2807.4|2805.4|2808|2806|2809.1|2806.4|2806.6|2803.9|429
1623411000000|2021-06-11 11:30:00|2808.1|2806.1|2807.2|2805.2|2809.2|2806.5|2804.7|2801.8|653
1623411300000|2021-06-11 11:35:00|2807.3|2805.3|2803.1|2801.1|2808.3|2805.5|2802.2|2799.4|494
1623411600000|2021-06-11 11:40:00|2803.2|2801.2|2805.1|2803.1|2805.8|2803.2|2802.6|2799.9|369
1623411900000|2021-06-11 11:45:00|2805.2|2803.2|2807.2|2803.7|2808.1|2804.7|2805.1|2802.6|315
1623412200000|2021-06-11 11:50:00|2807.1|2803.6|2806.9|2803.4|2807.9|2805.3|2805.5|2802.7|248
1623412500000|2021-06-11 11:55:00|2806.8|2803.3|2807.2|2803.7|2807.6|2804.9|2805.5|2802.7|339
1623412800000|2021-06-11 12:00:00|2807|2805|2810.7|2807.2|2811.3|2808.4|2803.8|2800.3|593
1623413100000|2021-06-11 12:05:00|2810.8|2807.3|2806.5|2803|2810.9|2807.8|2803.6|2800.5|631
1623413400000|2021-06-11 12:10:00|2806.3|2802.8|2808.2|2804.7|2809.1|2806.5|2803.2|2800.2|606
1623413700000|2021-06-11 12:15:00|2808.3|2804.8|2805.6|2802.1|2808.3|2804.8|2803|2800|552
1623414000000|2021-06-11 12:20:00|2805.9|2802.4|2809.7|2807.7|2811.6|2808.9|2804.3|2801.4|683
1623414300000|2021-06-11 12:25:00|2809.8|2807.8|2811.3|2809.3|2812.3|2809.7|2807.5|2804.9|789
1623414600000|2021-06-11 12:30:00|2811.2|2809.2|2815.3|2811.8|2815.4|2812.8|2807.2|2804.5|973
1623414900000|2021-06-11 12:35:00|2815.4|2811.9|2822.3|2820.3|2823.5|2821.1|2814.4|2811.6|886
1623415200000|2021-06-11 12:40:00|2822.4|2820.4|2819.5|2817.5|2824.3|2821.8|2816.9|2814|993
1623415500000|2021-06-11 12:45:00|2819.8|2817.8|2818.9|2816.9|2821.1|2818.3|2817.4|2814.6|790
1623415800000|2021-06-11 12:50:00|2819.7|2816.2|2818.3|2816.3|2820.2|2817.5|2816.4|2813.5|689
1623416100000|2021-06-11 12:55:00|2818.2|2816.2|2816|2814|2820.8|2817.8|2815.2|2812.6|765
1623416400000|2021-06-11 13:00:00|2816.1|2814.1|2816.9|2814.9|2818.4|2815.8|2815.3|2812.9|688
1623416700000|2021-06-11 13:05:00|2816.8|2814.8|2816.1|2814.1|2818.4|2815.6|2815.6|2813.3|625
1623417000000|2021-06-11 13:10:00|2816|2814|2822.3|2820.3|2825.2|2822.5|2815.4|2813.2|727
1623417300000|2021-06-11 13:15:00|2822.1|2820.1|2817|2815|2823.1|2820.4|2816.9|2814.5|637
1623417600000|2021-06-11 13:20:00|2817.2|2815.2|2814.7|2811.2|2817.4|2815.2|2813|2810.5|569
1623417900000|2021-06-11 13:25:00|2814.8|2811.3|2819.1|2817.1|2821.3|2819.3|2814.4|2811.2|450
1623418200000|2021-06-11 13:30:00|2819|2817|2820.3|2816.8|2828.1|2824.9|2818.5|2815.9|766
1623418500000|2021-06-11 13:35:00|2820.2|2816.7|2820|2816.5|2827.5|2824.2|2819.5|2816|874
1623418800000|2021-06-11 13:40:00|2820.1|2816.6|2821.5|2818|2823.9|2820.5|2818.4|2814.9|745
1623419100000|2021-06-11 13:45:00|2821.3|2817.8|2807.7|2805.7|2821.7|2818.2|2806|2803.2|1034
1623419400000|2021-06-11 13:50:00|2807.3|2805.3|2810|2806.5|2816.5|2813.7|2803.8|2800.7|1174
1623419700000|2021-06-11 13:55:00|2809.9|2806.4|2808.3|2804.8|2810.4|2807.7|2805.3|2802.5|1024
1623420000000|2021-06-11 14:00:00|2808.1|2804.6|2817.7|2814.2|2819.2|2815.8|2807.5|2804|1079
1623420300000|2021-06-11 14:05:00|2817.6|2814.1|2815.4|2811.9|2819.2|2816.2|2814.2|2811.3|861
1623420600000|2021-06-11 14:10:00|2815.3|2811.8|2810.5|2808.5|2815.4|2812|2807.5|2805.5|888
1623420900000|2021-06-11 14:15:00|2810.6|2808.6|2812.2|2810.2|2813.5|2810.8|2807|2804.5|774
1623421200000|2021-06-11 14:20:00|2812.3|2810.3|2809.7|2807.7|2812.9|2810.3|2807.6|2804.8|794
1623421500000|2021-06-11 14:25:00|2809.9|2807.9|2811.8|2809.8|2812.5|2810.4|2807.2|2804.2|777
1623421800000|2021-06-11 14:30:00|2811.9|2809.9|2809.8|2807.8|2812.2|2810.1|2807.2|2804.9|700
1623422100000|2021-06-11 14:35:00|2809.9|2807.9|2805.5|2803.5|2811.5|2809.1|2805.5|2803.5|568
1623422400000|2021-06-11 14:40:00|2805.9|2803.9|2809|2807|2811.8|2809.5|2805.4|2803.4|771
1623422700000|2021-06-11 14:45:00|2808.4|2806.4|2813.7|2810.2|2813.8|2811.1|2808|2805.7|653
1623423000000|2021-06-11 14:50:00|2813.8|2810.3|2818.8|2816.8|2819.5|2817.1|2812|2809.2|659
1623423300000|2021-06-11 14:55:00|2818.9|2816.9|2820.5|2817|2820.5|2817.8|2817|2814.4|575
1623423600000|2021-06-11 15:00:00|2820.4|2816.9|2820.2|2816.7|2821.6|2818.7|2818.7|2816|608
1623423900000|2021-06-11 15:05:00|2819.4|2817.4|2821.3|2819.3|2823.8|2820.9|2819.4|2817.3|441
1623424200000|2021-06-11 15:10:00|2821.2|2819.2|2817.1|2813.6|2822.5|2819.7|2816.5|2813.5|483
1623424500000|2021-06-11 15:15:00|2817|2813.5|2809.1|2805.6|2817|2814.2|2807.8|2805.2|594
1623424800000|2021-06-11 15:20:00|2808.8|2805.3|2800.9|2797.4|2808.9|2805.4|2800.3|2796.8|950
1623425100000|2021-06-11 15:25:00|2800.8|2797.3|2803.2|2799.7|2804|2800.6|2799.1|2795.8|602
1623425400000|2021-06-11 15:30:00|2803.3|2799.8|2805.7|2802.2|2808.9|2805.4|2802.2|2798.7|564
1623425700000|2021-06-11 15:35:00|2805.6|2802.1|2805.6|2802.1|2806.9|2803.4|2803.3|2799.8|481
1623426000000|2021-06-11 15:40:00|2805.5|2802|2804.5|2801|2805.9|2803.2|2804.3|2800.8|368
1623426300000|2021-06-11 15:45:00|2804.4|2800.9|2806|2802.5|2807.4|2803.9|2804.2|2800.7|328
1623426600000|2021-06-11 15:50:00|2805.9|2802.4|2803.8|2800.3|2806|2802.5|2803.7|2800.2|250
1623426900000|2021-06-11 15:55:00|2804|2800.5|2805.2|2801.7|2805.2|2801.7|2802.2|2798.7|284
1623427200000|2021-06-11 16:00:00|2805.1|2801.6|2800.2|2796.7|2805.2|2802.4|2799.2|2796.6|385
1623427500000|2021-06-11 16:05:00|2800.3|2796.8|2797.7|2795.7|2801.4|2798.5|2797.7|2795.7|366
1623427800000|2021-06-11 16:10:00|2797.8|2795.8|2793.4|2791.4|2799.7|2797.2|2790.6|2788.1|575
1623428100000|2021-06-11 16:15:00|2793.3|2791.3|2799.7|2797.7|2800.9|2798.5|2793.3|2791.3|462
1623428400000|2021-06-11 16:20:00|2799.8|2797.8|2799.4|2797.4|2801.4|2798.2|2798.3|2795.6|439
1623428700000|2021-06-11 16:25:00|2799.3|2797.3|2801.5|2799.5|2801.9|2799.6|2799|2796.3|410
1623429000000|2021-06-11 16:30:00|2801.6|2799.6|2801.7|2799.7|2802.9|2800.4|2799.6|2797.1|474
1623429300000|2021-06-11 16:35:00|2801.8|2799.8|2801.7|2799.7|2803.1|2800.2|2800.7|2798.2|269
1623429600000|2021-06-11 16:40:00|2801.9|2799.9|2803.8|2801.8|2805|2802.3|2801.1|2798.1|302
1623429900000|2021-06-11 16:45:00|2803.9|2801.9|2804.8|2802.8|2805.3|2803|2803.7|2801|198
1623430200000|2021-06-11 16:50:00|2804.9|2802.9|2806.7|2804.7|2806.8|2804.8|2804.2|2801.7|237
1623430500000|2021-06-11 16:55:00|2806.8|2804.8|2806.2|2804.2|2807.7|2805.4|2805|2802.9|277
1623430800000|2021-06-11 17:00:00|2806.1|2804.1|2803.7|2801.7|2807.1|2804.6|2802.4|2800.2|309
1623431100000|2021-06-11 17:05:00|2803.8|2801.8|2802.2|2800.2|2804.6|2802.6|2801.9|2799.9|273
1623431400000|2021-06-11 17:10:00|2802.1|2800.1|2803.6|2801.6|2804.6|2802.6|2801.6|2799.6|285
1623431700000|2021-06-11 17:15:00|2803.2|2801.2|2802.5|2800.5|2803.3|2801.3|2801.5|2798.7|229
1623432000000|2021-06-11 17:20:00|2802.4|2800.4|2804.3|2800.8|2804.4|2801.7|2801|2798.5|356
1623432300000|2021-06-11 17:25:00|2804.4|2800.9|2801.2|2799.2|2804.4|2801.4|2799.9|2797.2|366
1623432600000|2021-06-11 17:30:00|2801|2799|2798|2796|2802.3|2799.4|2797.4|2794.8|326
1623432900000|2021-06-11 17:35:00|2798.5|2795|2797.2|2795.2|2799.4|2797.1|2796.9|2794.4|324
1623433200000|2021-06-11 17:40:00|2797.3|2795.3|2799.1|2797.1|2800.4|2797.7|2796|2793.6|270
1623433500000|2021-06-11 17:45:00|2799.9|2796.4|2798.5|2796.5|2800.2|2797.6|2797.3|2794.8|238
1623433800000|2021-06-11 17:50:00|2798.6|2796.6|2798|2796|2800.3|2797.5|2797|2794.7|271
1623434100000|2021-06-11 17:55:00|2797.9|2795.9|2797.4|2795.4|2799.7|2796.7|2796.8|2794.2|329
1623434400000|2021-06-11 18:00:00|2797.3|2795.3|2798.5|2796.5|2799.5|2797.1|2796.9|2794.6|258
1623434700000|2021-06-11 18:05:00|2798.3|2796.3|2795.9|2793.9|2799.3|2796.5|2795.5|2792.9|309
1623435000000|2021-06-11 18:10:00|2795.7|2793.7|2798.2|2796.2|2799.2|2796.2|2793.4|2791|359
1623435300000|2021-06-11 18:15:00|2799|2795.5|2798.6|2795.1|2799.6|2796.4|2796.6|2793.5|305
1623435600000|2021-06-11 18:20:00|2798.5|2795|2797.6|2794.1|2798.6|2795.7|2795.5|2793|302
1623435900000|2021-06-11 18:25:00|2798|2794.5|2798.3|2794.8|2798.9|2795.8|2796.9|2794.3|218
1623436200000|2021-06-11 18:30:00|2798.4|2794.9|2798.5|2795|2798.7|2795.8|2796.2|2793.5|272
1623436500000|2021-06-11 18:35:00|2798.6|2795.1|2799.1|2795.6|2799.4|2796.4|2797|2794.3|215
1623436800000|2021-06-11 18:40:00|2799.2|2795.7|2798.6|2795.1|2799.7|2796.8|2798.2|2794.9|205
1623437100000|2021-06-11 18:45:00|2798.7|2795.2|2798.8|2795.3|2798.8|2795.9|2796.9|2794.1|170
1623437400000|2021-06-11 18:50:00|2797.9|2795.9|2796.5|2793|2798.8|2796.1|2794.6|2792|199
1623437700000|2021-06-11 18:55:00|2795.9|2793.9|2796.9|2794.9|2798|2795.3|2793.5|2791.3|261
1623438000000|2021-06-11 19:00:00|2797.1|2795.1|2793.2|2789.7|2797.8|2795.1|2792.2|2789.4|441
1623438300000|2021-06-11 19:05:00|2793.1|2789.6|2792.7|2789.2|2793.3|2790|2791.2|2788|312
1623438600000|2021-06-11 19:10:00|2793|2789.5|2793.4|2789.9|2793.4|2790.5|2792.1|2789.1|216
1623438900000|2021-06-11 19:15:00|2793.3|2789.8|2794.7|2791.2|2794.8|2791.7|2791.8|2788.7|207
1623439200000|2021-06-11 19:20:00|2794.6|2791.1|2793.3|2789.8|2794.6|2791.6|2792.9|2789.4|229
1623439500000|2021-06-11 19:25:00|2793.2|2789.7|2794|2792|2795.2|2792.5|2793.2|2789.7|250
1623439800000|2021-06-11 19:30:00|2794.1|2792.1|2794.2|2790.7|2795|2792.1|2792.8|2789.3|210
1623440100000|2021-06-11 19:35:00|2794.3|2790.8|2793.9|2790.4|2794.3|2791.2|2792.4|2788.9|224
1623440400000|2021-06-11 19:40:00|2793.7|2790.2|2791.7|2788.2|2793.9|2790.9|2790.7|2787.7|215
1623440700000|2021-06-11 19:45:00|2791.6|2788.1|2793.2|2789.7|2793.3|2790.6|2790.9|2788|202
1623441000000|2021-06-11 19:50:00|2793.3|2789.8|2794.2|2790.7|2794.4|2791.3|2792.5|2789.5|198
1623441300000|2021-06-11 19:55:00|2794.3|2790.8|2793.1|2789.6|2794.9|2791.4|2792.8|2789.3|163
1623441600000|2021-06-11 20:00:00|2793|2789.5|2792.6|2789.1|2793.1|2789.6|2792.1|2788.6|192
1623441900000|2021-06-11 20:05:00|2792.5|2789|2793.9|2790.4|2794.1|2790.6|2792.4|2788.9|141
1623442200000|2021-06-11 20:10:00|2794.1|2790.6|2793.1|2789.6|2794.3|2790.8|2792.3|2788.8|127
1623442500000|2021-06-11 20:15:00|2793|2789.5|2793|2789.5|2793.7|2790.2|2792.5|2789|100
1623442800000|2021-06-11 20:20:00|2792.9|2789.4|2793.1|2789.6|2793.9|2790.7|2792.6|2789.3|105
1623443100000|2021-06-11 20:25:00|2793|2789.5|2792.6|2789.1|2793.9|2790.7|2792.3|2788.8|110
1623443400000|2021-06-11 20:30:00|2792.7|2789.2|2793|2789.5|2794.1|2790.6|2792.2|2788.7|144
1623443700000|2021-06-11 20:35:00|2793.1|2789.6|2794.1|2790.6|2794.5|2791|2792.7|2789.2|91
1623444000000|2021-06-11 20:40:00|2793.6|2790.1|2793.9|2790.4|2794|2790.5|2791.4|2787.9|163
1623444300000|2021-06-11 20:45:00|2793.1|2789.6|2793.2|2789.7|2794.2|2790.7|2792.7|2789.2|168
1623444600000|2021-06-11 20:50:00|2793.5|2790|2794.7|2791.2|2795.1|2791.6|2792.5|2789|161
1623444900000|2021-06-11 20:55:00|2794.4|2790.9|2797|2787.1|2797|2791.4|2792.3|2787.1|212
1623621600000|2021-06-13 22:00:00|2797.4|2792.1|2791.4|2787.9|2800.3|2793.2|2791.3|2786.8|232
1623621900000|2021-06-13 22:05:00|2792.3|2788.8|2797.7|2794.2|2798.9|2795.4|2792.3|2788.8|362
1623622200000|2021-06-13 22:10:00|2797.8|2794.3|2801|2797.5|2801.4|2797.9|2797.7|2794.2|232
1623622500000|2021-06-13 22:15:00|2800.7|2797.2|2798.1|2794.6|2800.8|2797.3|2797.8|2794.3|180
1623622800000|2021-06-13 22:20:00|2798|2794.5|2798.1|2794.6|2798.8|2795.3|2797.2|2793.7|132
1623623100000|2021-06-13 22:25:00|2798.2|2794.7|2797.1|2793.6|2798.5|2795|2796.9|2793.4|127
1623623400000|2021-06-13 22:30:00|2797.4|2793.9|2797.8|2794.3|2798|2794.5|2796.2|2792.7|119
1623623700000|2021-06-13 22:35:00|2797.5|2794|2795.5|2792|2797.9|2794.4|2794.3|2791.5|167
1623624000000|2021-06-13 22:40:00|2795.4|2791.9|2796|2792.5|2796.2|2792.7|2795.1|2791.6|100
1623624300000|2021-06-13 22:45:00|2796.2|2792.7|2794.9|2791.4|2796.3|2792.8|2794.6|2791.1|108
1623624600000|2021-06-13 22:50:00|2795|2791.5|2792.4|2788.9|2795|2791.5|2791.4|2788.5|203
1623624900000|2021-06-13 22:55:00|2792.2|2788.7|2794.1|2790.6|2794.7|2791.2|2790|2786.5|269
1623625200000|2021-06-13 23:00:00|2794|2790.5|2793.5|2790|2794|2790.5|2791.5|2788.4|174
1623625500000|2021-06-13 23:05:00|2793.4|2789.9|2792.3|2788.8|2793.8|2790.3|2791.4|2787.9|104
1623625800000|2021-06-13 23:10:00|2792.4|2788.9|2791.7|2788.2|2792.9|2789.4|2791.2|2787.7|121
1623626100000|2021-06-13 23:15:00|2791.8|2788.3|2792.3|2788.8|2793.4|2789.9|2791.6|2788.1|74
1623626400000|2021-06-13 23:20:00|2792.4|2788.9|2792.6|2789.1|2792.7|2789.2|2791.6|2788.1|149
1623626700000|2021-06-13 23:25:00|2792.7|2789.2|2791.3|2787.8|2792.8|2789.3|2790.3|2786.8|144
1623627000000|2021-06-13 23:30:00|2791.4|2787.9|2789.9|2786.4|2791.4|2787.9|2789.7|2786.2|180
1623627300000|2021-06-13 23:35:00|2789.8|2786.3|2788.1|2784.6|2789.9|2786.4|2786.5|2783.3|206
1623627600000|2021-06-13 23:40:00|2788.2|2784.7|2789.8|2786.3|2790.3|2787.1|2787.7|2784.5|162
1623627900000|2021-06-13 23:45:00|2789.9|2786.4|2787.3|2783.8|2789.9|2786.4|2787.2|2783.7|177
1623628200000|2021-06-13 23:50:00|2787.4|2783.9|2787|2783.5|2787.8|2784.3|2786.6|2783.1|132
1623628500000|2021-06-13 23:55:00|2786.9|2783.4|2785.4|2781.9|2787.2|2783.9|2783.9|2780.4|151
1623628800000|2021-06-14 00:00:00|2784.9|2781.4|2784.7|2781.2|2786.2|2782.7|2784.3|2780.8|232
1623629100000|2021-06-14 00:05:00|2784.6|2781.1|2782.5|2779|2784.8|2781.3|2781.7|2778.8|265
1623629400000|2021-06-14 00:10:00|2782.4|2778.9|2783.9|2780.4|2784.1|2780.6|2782.4|2778.9|284
1623629700000|2021-06-14 00:15:00|2783.8|2780.3|2785.1|2781.6|2785.9|2782.4|2782.9|2779.4|302
1623630000000|2021-06-14 00:20:00|2785|2781.5|2783.7|2780.2|2785|2781.6|2782.2|2779.2|291
1623630300000|2021-06-14 00:25:00|2783.5|2780|2784.3|2780.8|2784.5|2781.4|2781.8|2779|282
1623630600000|2021-06-14 00:30:00|2784.2|2780.7|2783.9|2780.4|2784.5|2781.1|2780.8|2778.4|399
1623630900000|2021-06-14 00:35:00|2783.8|2780.3|2783.4|2779.9|2784.2|2781.3|2782.8|2779.5|227
1623631200000|2021-06-14 00:40:00|2783.3|2779.8|2782.4|2778.9|2784.3|2780.8|2781.8|2778.7|175
1623631500000|2021-06-14 00:45:00|2782.3|2778.8|2782.2|2778.7|2783|2779.9|2781.2|2778.5|222
1623631800000|2021-06-14 00:50:00|2782.1|2778.6|2781.8|2779.8|2783.1|2780.2|2781|2778|421
1623632100000|2021-06-14 00:55:00|2781.9|2779.9|2781.3|2779.3|2783.6|2780.6|2781.2|2778.7|253
1623632400000|2021-06-14 01:00:00|2782.2|2778.7|2781.1|2777.6|2784.2|2780.7|2779.8|2776.3|439
1623632700000|2021-06-14 01:05:00|2781.3|2777.8|2780.9|2777.4|2782.4|2778.9|2780.1|2776.6|249
1623633000000|2021-06-14 01:10:00|2781|2777.5|2780|2776.5|2781.5|2778|2778.9|2775.4|374
1623633300000|2021-06-14 01:15:00|2779.9|2776.4|2782.1|2778.6|2782.8|2779.3|2779.3|2775.8|443
1623633600000|2021-06-14 01:20:00|2782|2778.5|2782.2|2778.7|2782.4|2778.9|2780.2|2776.7|296
1623633900000|2021-06-14 01:25:00|2781.9|2778.4|2783.3|2779.8|2784.2|2780.7|2780.9|2777.4|241
1623634200000|2021-06-14 01:30:00|2783.2|2779.7|2779.3|2775.8|2783.5|2780|2778.7|2775.2|261
1623634500000|2021-06-14 01:35:00|2779.4|2775.9|2779.7|2776.2|2782|2778.5|2777.6|2774.1|455
1623634800000|2021-06-14 01:40:00|2779.8|2776.3|2782.2|2778.7|2782.3|2778.8|2778.4|2775.2|430
1623635100000|2021-06-14 01:45:00|2782.1|2778.6|2781.7|2778.2|2782.3|2778.8|2781|2777.5|219
1623635400000|2021-06-14 01:50:00|2781.5|2778|2780.9|2777.4|2782.2|2778.7|2780.8|2777.3|206
1623635700000|2021-06-14 01:55:00|2781.1|2777.6|2781.4|2777.9|2782|2778.5|2780.6|2777.1|194
1623636000000|2021-06-14 02:00:00|2781.3|2777.8|2779.6|2776.1|2781.8|2778.3|2778|2774.5|244
1623636300000|2021-06-14 02:05:00|2779.5|2776|2776.1|2772.6|2779.6|2776.1|2775.6|2772.1|182
1623636600000|2021-06-14 02:10:00|2776.2|2772.7|2775.7|2772.2|2776.5|2773|2774.9|2771.4|172
1623636900000|2021-06-14 02:15:00|2775.8|2772.3|2778.4|2774.9|2778.4|2774.9|2775.8|2772.3|201
1623637200000|2021-06-14 02:20:00|2778.5|2775|2780.3|2776.8|2780.5|2777|2778.3|2774.8|184
1623637500000|2021-06-14 02:25:00|2780.4|2776.9|2780.4|2776.9|2780.8|2777.3|2779.7|2776.2|175
1623637800000|2021-06-14 02:30:00|2780.3|2776.8|2782.8|2779.3|2783.3|2779.8|2780.1|2776.6|272
1623638100000|2021-06-14 02:35:00|2782.6|2779.1|2783.5|2780|2784.1|2780.6|2781.6|2778.4|231
1623638400000|2021-06-14 02:40:00|2783.4|2779.9|2783.5|2780|2783.8|2780.3|2780.9|2777.4|243
1623638700000|2021-06-14 02:45:00|2783.4|2779.9|2783.2|2779.7|2783.9|2780.4|2782.3|2778.8|216
1623639000000|2021-06-14 02:50:00|2783.3|2779.8|2783.4|2779.9|2784|2780.5|2780.8|2777.9|209
1623639300000|2021-06-14 02:55:00|2783.5|2780|2783.8|2780.3|2784.2|2780.7|2781.8|2778.3|159
1623639600000|2021-06-14 03:00:00|2783.9|2780.4|2783.7|2780.2|2784|2780.5|2782.9|2779.4|157
1623639900000|2021-06-14 03:05:00|2783.5|2780|2782.3|2778.8|2783.9|2780.4|2782|2778.5|178
1623640200000|2021-06-14 03:10:00|2782.2|2778.7|2783.5|2780|2784.2|2780.7|2782.1|2778.6|206
1623640500000|2021-06-14 03:15:00|2783.4|2779.9|2783.8|2780.3|2784.2|2781.3|2781.9|2778.4|216
1623640800000|2021-06-14 03:20:00|2784|2780.5|2784.4|2780.9|2787.4|2783.9|2783.8|2780.3|198
1623641100000|2021-06-14 03:25:00|2784.5|2781|2782.7|2779.2|2785|2781.5|2782.6|2779.1|102
1623641400000|2021-06-14 03:30:00|2782.6|2779.1|2781.9|2778.4|2783|2779.5|2781.9|2778.4|195
1623641700000|2021-06-14 03:35:00|2782|2778.5|2782.1|2778.6|2783|2779.5|2780.5|2777|158
1623642000000|2021-06-14 03:40:00|2782.4|2778.9|2782.5|2779|2783.6|2780.1|2782|2778.5|132
1623642300000|2021-06-14 03:45:00|2782.4|2778.9|2782.6|2779.1|2783|2779.5|2781.4|2777.9|132
1623642600000|2021-06-14 03:50:00|2782.5|2779|2783.2|2779.7|2783.4|2779.9|2781.9|2778.4|113
1623642900000|2021-06-14 03:55:00|2783.3|2779.8|2784.1|2780.6|2784.2|2780.7|2782.9|2779.4|141
1623643200000|2021-06-14 04:00:00|2783.9|2780.4|2779.2|2775.7|2784.1|2780.6|2778.6|2775.1|490
1623643500000|2021-06-14 04:05:00|2779.3|2775.8|2784.7|2781.2|2785.2|2781.7|2779.1|2775.6|315
1623643800000|2021-06-14 04:10:00|2784.8|2781.3|2782.7|2779.2|2785.7|2782.2|2782.6|2779.1|200
1623644100000|2021-06-14 04:15:00|2782.6|2779.1|2783.7|2780.2|2784.2|2780.7|2782.4|2778.9|169
1623644400000|2021-06-14 04:20:00|2783.6|2780.1|2784.6|2781.1|2784.6|2781.1|2783|2779.5|172
1623644700000|2021-06-14 04:25:00|2784.5|2781|2785.6|2782.1|2786.1|2782.6|2783.7|2780.2|148
1623645000000|2021-06-14 04:30:00|2785.7|2782.2|2788.4|2784.9|2788.5|2785|2785.5|2782|211
1623645300000|2021-06-14 04:35:00|2788.5|2785|2788.8|2785.3|2789.9|2786.4|2787.9|2784.4|139
1623645600000|2021-06-14 04:40:00|2788.6|2785.1|2789.8|2786.3|2789.9|2786.4|2787.8|2784.3|125
1623645900000|2021-06-14 04:45:00|2789.6|2786.1|2789.2|2785.7|2790|2786.5|2787.8|2784.3|149
1623646200000|2021-06-14 04:50:00|2789.1|2785.6|2788.9|2785.4|2789.5|2786|2788.5|2785|107
1623646500000|2021-06-14 04:55:00|2789|2785.5|2790.8|2787.3|2790.8|2787.3|2788.7|2785.2|179
1623646800000|2021-06-14 05:00:00|2790.7|2787.2|2787.9|2784.4|2790.9|2787.4|2787.7|2784.2|151
1623647100000|2021-06-14 05:05:00|2787.8|2784.3|2788.9|2785.4|2789.9|2786.4|2787.7|2784.2|177
1623647400000|2021-06-14 05:10:00|2789|2785.5|2789.8|2786.3|2789.9|2786.4|2787.8|2784.3|163
1623647700000|2021-06-14 05:15:00|2789.9|2786.4|2790.9|2787.4|2791.8|2788.3|2789.1|2785.6|467
1623648000000|2021-06-14 05:20:00|2790.8|2787.3|2790.4|2786.9|2791|2787.5|2789.6|2786.1|160
1623648300000|2021-06-14 05:25:00|2790.2|2786.7|2792.8|2789.3|2793.4|2789.9|2789.9|2786.4|198
1623648600000|2021-06-14 05:30:00|2792.9|2789.4|2792.6|2789.1|2793.1|2789.6|2790.6|2787.1|247
1623648900000|2021-06-14 05:35:00|2792.4|2788.9|2792.7|2789.2|2793.1|2789.6|2791.9|2788.4|181
1623649200000|2021-06-14 05:40:00|2792.4|2788.9|2793.1|2789.6|2794.1|2790.6|2792.3|2788.8|238
1623649500000|2021-06-14 05:45:00|2793|2789.5|2793.1|2789.6|2793.3|2789.8|2791.5|2788|198
1623649800000|2021-06-14 05:50:00|2793.2|2789.7|2791.9|2788.4|2793.4|2789.9|2791.2|2787.7|174
1623650100000|2021-06-14 05:55:00|2791.7|2788.2|2790.7|2787.2|2792.7|2789.2|2790.6|2787.1|178
1623650400000|2021-06-14 06:00:00|2790.6|2787.1|2792|2788.5|2795.8|2792.3|2787.9|2784.4|531
1623650700000|2021-06-14 06:05:00|2792.1|2788.6|2788|2784.5|2792.2|2788.7|2787.9|2784.4|322
1623651000000|2021-06-14 06:10:00|2787.9|2784.4|2787.4|2783.9|2787.9|2784.4|2783.5|2780|422
1623651300000|2021-06-14 06:15:00|2787|2783.5|2782.9|2779.4|2787.4|2783.9|2782.4|2778.9|322
1623651600000|2021-06-14 06:20:00|2783|2779.5|2780|2778|2783|2779.5|2779.4|2776.1|490
1623651900000|2021-06-14 06:25:00|2780.1|2778.1|2781.5|2778|2782.4|2779.5|2779.6|2776.4|330
1623652200000|2021-06-14 06:30:00|2781.7|2778.2|2781.9|2778.4|2782.5|2779.7|2780.4|2776.9|322
1623652500000|2021-06-14 06:35:00|2782.2|2778.7|2781.1|2777.6|2782.4|2778.9|2780.5|2777|252
1623652800000|2021-06-14 06:40:00|2780.9|2777.4|2784|2780.5|2785.6|2782.3|2779.6|2776.1|450
1623653100000|2021-06-14 06:45:00|2784.1|2780.6|2782.4|2778.9|2784.1|2780.6|2780.9|2777.4|385
1623653400000|2021-06-14 06:50:00|2782.5|2779|2782|2778.5|2783.3|2779.8|2779.6|2776.6|210
1623653700000|2021-06-14 06:55:00|2781.9|2778.4|2782.2|2778.7|2782.6|2779.1|2779.1|2775.6|386
1623654000000|2021-06-14 07:00:00|2782.3|2778.8|2784.2|2780.7|2786.6|2783.9|2781.1|2777.6|529
1623654300000|2021-06-14 07:05:00|2784.3|2780.8|2779.3|2775.8|2785.3|2781.8|2778.9|2775.4|509
1623654600000|2021-06-14 07:10:00|2779.4|2775.9|2779.7|2776.2|2780.1|2777|2777.3|2773.8|454
1623654900000|2021-06-14 07:15:00|2779.8|2776.3|2778|2774.5|2779.8|2776.7|2777.5|2774.1|422
1623655200000|2021-06-14 07:20:00|2778.1|2774.6|2776|2772.5|2778.7|2775.2|2775.5|2772.4|377
1623655500000|2021-06-14 07:25:00|2776.1|2772.6|2775.4|2771.9|2777.4|2773.9|2775.2|2771.7|354
1623655800000|2021-06-14 07:30:00|2775|2773|2774|2770.5|2775.7|2773|2773.4|2769.9|370
1623656100000|2021-06-14 07:35:00|2774.1|2770.6|2776.4|2772.9|2776.5|2773|2773|2770|340
1623656400000|2021-06-14 07:40:00|2776.3|2772.8|2776.1|2772.6|2776.7|2773.3|2774.8|2772|301
1623656700000|2021-06-14 07:45:00|2776|2772.5|2775.3|2773.3|2776.6|2773.6|2773.6|2770.6|385
1623657000000|2021-06-14 07:50:00|2776|2772.5|2776.4|2772.9|2777|2774.1|2774.6|2771.9|445
1623657300000|2021-06-14 07:55:00|2776.5|2773|2776.4|2772.9|2777.2|2774.1|2775.1|2772.1|323
1623657600000|2021-06-14 08:00:00|2776.3|2772.8|2773.9|2770.4|2776.3|2773.3|2771.9|2769.4|460
1623657900000|2021-06-14 08:05:00|2774|2770.5|2772.3|2768.8|2774.1|2771.1|2771.4|2768.4|396
1623658200000|2021-06-14 08:10:00|2772.4|2768.9|2773.8|2770.3|2773.9|2770.9|2771.1|2768.1|310
1623658500000|2021-06-14 08:15:00|2773.1|2771.1|2772.7|2769.2|2774.2|2771.1|2771.8|2768.8|198
1623658800000|2021-06-14 08:20:00|2772.6|2769.1|2772.2|2768.7|2772.9|2770|2771.1|2768.3|214
1623659100000|2021-06-14 08:25:00|2772.1|2768.6|2771.4|2769.4|2772.3|2769.6|2769.8|2767.2|234
1623659400000|2021-06-14 08:30:00|2771.9|2768.4|2771.3|2767.8|2775.4|2771.9|2769.8|2767.3|323
1623659700000|2021-06-14 08:35:00|2771.2|2767.7|2772.6|2769.1|2773.8|2771.2|2770.1|2767.5|425
1623660000000|2021-06-14 08:40:00|2772.7|2769.2|2774|2770.5|2777.1|2773.6|2771.5|2768.7|353
1623660300000|2021-06-14 08:45:00|2773.9|2770.4|2775.7|2772.2|2776.8|2773.3|2773.1|2769.6|318
1623660600000|2021-06-14 08:50:00|2775.3|2771.8|2776.4|2772.9|2776.4|2772.9|2773.4|2769.9|260
1623660900000|2021-06-14 08:55:00|2776.5|2773|2775.8|2772.3|2776.5|2773|2773.4|2770.7|258
1623661200000|2021-06-14 09:00:00|2775.5|2772|2775.6|2772.1|2777.3|2773.8|2774.1|2770.6|394
1623661500000|2021-06-14 09:05:00|2775.5|2772|2777.6|2774.1|2777.7|2774.2|2773.3|2770.1|316
1623661800000|2021-06-14 09:10:00|2777.5|2774|2779.1|2775.6|2779.3|2776.5|2776.8|2773.3|331
1623662100000|2021-06-14 09:15:00|2779|2775.5|2781.2|2777.7|2781.8|2778.3|2778|2774.5|361
1623662400000|2021-06-14 09:20:00|2781.1|2777.6|2781.4|2777.9|2782.1|2778.8|2779.8|2776.7|359
1623662700000|2021-06-14 09:25:00|2781.5|2778|2781.6|2778.1|2783.1|2780.2|2780.6|2777.5|249
1623663000000|2021-06-14 09:30:00|2780.9|2778.9|2779.5|2776|2781.8|2778.9|2778.7|2775.6|214
1623663300000|2021-06-14 09:35:00|2779.6|2776.1|2781.2|2777.7|2781.7|2778.8|2778|2775.4|259
1623663600000|2021-06-14 09:40:00|2781.1|2777.6|2780.8|2777.3|2782.3|2779.6|2780.3|2777.3|237
1623663900000|2021-06-14 09:45:00|2780.1|2778.1|2779.3|2777.3|2780.9|2778.5|2778.7|2776|178
1623664200000|2021-06-14 09:50:00|2779.5|2777.5|2777|2775|2780.7|2777.9|2776.5|2774.1|291
1623664500000|2021-06-14 09:55:00|2776.8|2774.8|2777.2|2775.2|2779.1|2776.2|2775.3|2773.3|315
1623664800000|2021-06-14 10:00:00|2777.3|2775.3|2772.4|2770.4|2778|2775.4|2772.4|2770.4|281
1623665100000|2021-06-14 10:05:00|2772.5|2770.5|2773|2771|2774.2|2771.9|2771.6|2769.6|295
1623665400000|2021-06-14 10:10:00|2773.1|2771.1|2773.3|2771.3|2774.9|2772.8|2772.4|2770.4|216
1623665700000|2021-06-14 10:15:00|2773.2|2771.2|2772.8|2770.8|2774.1|2771.4|2772.5|2769.9|203
1623666000000|2021-06-14 10:20:00|2772.7|2770.7|2772.5|2770.5|2773.5|2771.1|2772.3|2769.8|163
1623666300000|2021-06-14 10:25:00|2772.1|2770.1|2772|2770|2773.1|2770.4|2771|2768.9|197
1623666600000|2021-06-14 10:30:00|2771.9|2769.9|2771.6|2769.6|2772.9|2770.1|2769.2|2766.9|476
1623666900000|2021-06-14 10:35:00|2771.7|2769.7|2772.7|2769.2|2773.8|2771.1|2769.9|2767.6|386
1623667200000|2021-06-14 10:40:00|2772.8|2769.3|2770.6|2768.6|2772.8|2770.1|2770|2767.4|311
1623667500000|2021-06-14 10:45:00|2770.3|2768.3|2770.3|2768.3|2771.5|2769.1|2769.8|2767.8|232
1623667800000|2021-06-14 10:50:00|2770.4|2768.4|2774|2772|2775.4|2772.7|2769.3|2767.1|362
1623668100000|2021-06-14 10:55:00|2774.1|2772.1|2773.5|2771.5|2776.9|2774.3|2773.3|2770.7|324
1623668400000|2021-06-14 11:00:00|2773.4|2771.4|2777.3|2775.3|2777.5|2775.5|2769.1|2767.1|496
1623668700000|2021-06-14 11:05:00|2777.2|2775.2|2778.3|2776.3|2779.9|2777.9|2776.3|2773.7|451
1623669000000|2021-06-14 11:10:00|2778.2|2776.2|2771.1|2769.1|2778.3|2776.3|2770.9|2768.9|414
1623669300000|2021-06-14 11:15:00|2771|2769|2769.1|2767.1|2771.7|2769.7|2768.4|2766.4|329
1623669600000|2021-06-14 11:20:00|2769.2|2767.2|2768.6|2766.6|2770.2|2768.2|2768|2766|232
1623669900000|2021-06-14 11:25:00|2768.8|2766.8|2766.5|2764.5|2769|2767|2764.5|2762|303
1623670200000|2021-06-14 11:30:00|2766.6|2764.6|2767.2|2765.2|2769.1|2767.1|2765.6|2763.6|421
1623670500000|2021-06-14 11:35:00|2767.1|2765.1|2764.2|2762.2|2767.2|2765.2|2764.2|2762.2|279
1623670800000|2021-06-14 11:40:00|2764.3|2762.3|2767.8|2765.8|2768.7|2766.7|2764.3|2762.3|299
1623671100000|2021-06-14 11:45:00|2767.7|2765.7|2768|2766|2769.4|2767.3|2767.3|2765.3|313
1623671400000|2021-06-14 11:50:00|2768.1|2766.1|2768.9|2766.9|2769.2|2767.2|2767|2765|374
1623671700000|2021-06-14 11:55:00|2768.8|2766.8|2767.5|2765.5|2769.9|2767.4|2766|2764|340
1623672000000|2021-06-14 12:00:00|2767.1|2765.1|2764.5|2762.5|2767.7|2765.7|2760.9|2758.9|663
1623672300000|2021-06-14 12:05:00|2764.4|2762.4|2759.5|2757.5|2764.9|2762.9|2757.4|2755.4|597
1623672600000|2021-06-14 12:10:00|2759.3|2757.3|2761.8|2759.8|2763.4|2761.4|2759.1|2757.1|622
1623672900000|2021-06-14 12:15:00|2761.9|2759.9|2760.8|2758.8|2763.3|2761.3|2759.6|2757.6|578
1623673200000|2021-06-14 12:20:00|2761.1|2759.1|2765.4|2763.4|2766.9|2764.9|2758.2|2756.2|695
1623673500000|2021-06-14 12:25:00|2765.5|2763.5|2759.7|2757.7|2765.6|2763.6|2752.5|2750.5|810
1623673800000|2021-06-14 12:30:00|2759.8|2757.8|2758.4|2756.4|2763.9|2761.9|2756.7|2754.7|857
1623674100000|2021-06-14 12:35:00|2758.3|2756.3|2759.4|2757.4|2763.2|2761.2|2755.3|2753.3|754
1623674400000|2021-06-14 12:40:00|2759.5|2757.5|2755|2753|2759.9|2757.9|2752.1|2750.1|822
1623674700000|2021-06-14 12:45:00|2754.8|2752.8|2753.5|2751.5|2759|2757|2748.3|2746.3|862
1623675000000|2021-06-14 12:50:00|2753|2751|2750.2|2748.2|2755.7|2753.7|2748.6|2746.6|739
1623675300000|2021-06-14 12:55:00|2750.4|2748.4|2754.5|2752.5|2755.3|2753.3|2749.1|2747.1|737
1623675600000|2021-06-14 13:00:00|2754.3|2752.3|2757.6|2755.6|2758|2756|2748.7|2746.7|825
1623675900000|2021-06-14 13:05:00|2757.5|2755.5|2757.9|2755.9|2759|2757|2755.8|2753.8|690
1623676200000|2021-06-14 13:10:00|2758|2756|2756.1|2754.1|2758.8|2756.8|2754.3|2752.3|636
1623676500000|2021-06-14 13:15:00|2756|2754|2761.2|2759.2|2761.8|2759.8|2753.5|2751.5|679
1623676800000|2021-06-14 13:20:00|2761.1|2759.1|2761|2759|2762|2760|2757.5|2755.5|620
1623677100000|2021-06-14 13:25:00|2760.9|2758.9|2760.8|2758.8|2761.6|2759.6|2758.4|2756.4|519
1623677400000|2021-06-14 13:30:00|2760.9|2758.9|2765.9|2763.9|2766.1|2764.1|2757.5|2755.5|742
1623677700000|2021-06-14 13:35:00|2765.8|2763.8|2777.6|2775.6|2780.2|2778.2|2765.5|2763.5|797
1623678000000|2021-06-14 13:40:00|2777.5|2775.5|2788.6|2786.6|2788.6|2786.6|2777.5|2775.5|803
1623678300000|2021-06-14 13:45:00|2788.7|2786.7|2792.3|2790.3|2794.5|2792.5|2787.7|2785.7|831
1623678600000|2021-06-14 13:50:00|2792.4|2790.4|2796.5|2794.5|2799.9|2797.9|2787.9|2784.9|1010
1623678900000|2021-06-14 13:55:00|2796.4|2794.4|2793.5|2791.5|2799.9|2797.9|2791.5|2789.5|1155
1623679200000|2021-06-14 14:00:00|2793.6|2791.6|2793.1|2791.1|2798.5|2796.5|2792.9|2790.9|1113
1623679500000|2021-06-14 14:05:00|2793.2|2791.2|2793.1|2791.1|2797|2795|2791|2789|891
1623679800000|2021-06-14 14:10:00|2793.2|2791.2|2796|2794|2798.4|2796.4|2793.2|2791.2|764
1623680100000|2021-06-14 14:15:00|2796.1|2794.1|2789.7|2787.7|2796.3|2794.3|2788|2786|857
1623680400000|2021-06-14 14:20:00|2789.5|2787.5|2793.7|2791.7|2795.1|2793.1|2789.3|2787.3|744
1623680700000|2021-06-14 14:25:00|2793.5|2791.5|2795.7|2793.7|2797.2|2795.2|2793.4|2791.4|679
1623681000000|2021-06-14 14:30:00|2795.9|2793.9|2797.9|2795.9|2803.2|2801.2|2793.5|2791.5|802
1623681300000|2021-06-14 14:35:00|2798|2796|2800.8|2798.8|2801.5|2799.5|2797.8|2795.8|793
1623681600000|2021-06-14 14:40:00|2800.6|2798.6|2796.9|2794.9|2801.7|2799.7|2793.7|2791.7|681
1623681900000|2021-06-14 14:45:00|2797|2795|2796.8|2794.8|2797.5|2795.5|2794.4|2792.4|584
1623682200000|2021-06-14 14:50:00|2796.9|2794.9|2797.6|2795.6|2798.9|2796.9|2796.4|2794.4|515
1623682500000|2021-06-14 14:55:00|2797.5|2795.5|2796.2|2794.2|2800.3|2798.3|2796.1|2794.1|537
1623682800000|2021-06-14 15:00:00|2796.4|2794.4|2797.1|2795.1|2798.1|2796.1|2793|2791|553
1623683100000|2021-06-14 15:05:00|2797.2|2795.2|2792.9|2790.9|2797.2|2795.2|2792.9|2790.9|410
1623683400000|2021-06-14 15:10:00|2793|2791|2794.4|2792.4|2795.5|2793.5|2792.7|2790.7|379
1623683700000|2021-06-14 15:15:00|2794.5|2792.5|2793.2|2791.2|2795.5|2793.5|2793.1|2791.1|410
1623684000000|2021-06-14 15:20:00|2793.3|2791.3|2792.7|2790.7|2796.3|2794.3|2792.3|2790.3|405
1623684300000|2021-06-14 15:25:00|2792.6|2790.6|2792.6|2790.6|2795.6|2793.6|2792.1|2790.1|373
1623684600000|2021-06-14 15:30:00|2792.7|2790.7|2794|2792|2794.7|2792.7|2792.1|2790.1|428
1623684900000|2021-06-14 15:35:00|2793.7|2791.7|2794.2|2792.2|2794.8|2792.8|2793.3|2791.3|419
1623685200000|2021-06-14 15:40:00|2794.4|2792.4|2793.2|2791.2|2794.8|2792.8|2792.7|2790.7|269
1623685500000|2021-06-14 15:45:00|2793.3|2791.3|2795.3|2793.3|2796|2794|2793.2|2791.2|356
1623685800000|2021-06-14 15:50:00|2795.4|2793.4|2795.7|2793.7|2797.6|2795.6|2795.2|2793.2|347
1623686100000|2021-06-14 15:55:00|2795.8|2793.8|2795.5|2793.5|2796.2|2794.2|2794.6|2792.6|255
1623686400000|2021-06-14 16:00:00|2795.4|2793.4|2796.4|2794.4|2797.5|2795.5|2795.4|2793.4|363
1623686700000|2021-06-14 16:05:00|2796.3|2794.3|2794.8|2792.8|2796.5|2794.5|2794.8|2792.8|237
1623687000000|2021-06-14 16:10:00|2794.9|2792.9|2794.4|2792.4|2795.9|2793.9|2792.8|2790.8|295
1623687300000|2021-06-14 16:15:00|2794.7|2792.7|2794.8|2792.8|2796|2794|2794.6|2792.6|262
1623687600000|2021-06-14 16:20:00|2794.9|2792.9|2794.8|2792.8|2795.8|2793.8|2794|2792|215
1623687900000|2021-06-14 16:25:00|2794.9|2792.9|2796|2794|2796|2794|2794.6|2792.6|179
1623688200000|2021-06-14 16:30:00|2796.1|2794.1|2795.9|2793.9|2796.2|2794.2|2795.5|2793.5|140
1623688500000|2021-06-14 16:35:00|2795.8|2793.8|2795.5|2793.5|2795.9|2793.9|2794.8|2792.8|168
1623688800000|2021-06-14 16:40:00|2795.3|2793.3|2794.7|2792.7|2795.7|2793.7|2794.6|2792.6|136
1623689100000|2021-06-14 16:45:00|2794.6|2792.6|2794.1|2792.1|2795.9|2793.9|2794.1|2792.1|191
1623689400000|2021-06-14 16:50:00|2794.2|2792.2|2793.2|2791.2|2794.4|2792.4|2792.7|2790.7|138
1623689700000|2021-06-14 16:55:00|2793.1|2791.1|2792.2|2790.2|2793.5|2791.5|2791.7|2789.7|261
1623690000000|2021-06-14 17:00:00|2792.4|2790.4|2791.7|2789.7|2792.7|2790.7|2791.5|2789.5|205
1623690300000|2021-06-14 17:05:00|2791.8|2789.8|2789.2|2787.2|2792|2790|2788.9|2786.9|223
1623690600000|2021-06-14 17:10:00|2789.3|2787.3|2790.8|2788.8|2791.7|2789.7|2788.9|2786.9|250
1623690900000|2021-06-14 17:15:00|2790.7|2788.7|2791.2|2789.2|2791.7|2789.7|2790.4|2788.4|199
1623691200000|2021-06-14 17:20:00|2791.3|2789.3|2792|2790|2793|2791|2790.9|2788.9|243
1623691500000|2021-06-14 17:25:00|2791.9|2789.9|2790.8|2788.8|2792.1|2790.1|2790.4|2788.4|218
1623691800000|2021-06-14 17:30:00|2790.9|2788.9|2791.6|2789.6|2791.9|2789.9|2790.8|2788.8|171
1623692100000|2021-06-14 17:35:00|2791.5|2789.5|2791.1|2789.1|2791.8|2789.8|2791|2789|141
1623692400000|2021-06-14 17:40:00|2791|2789|2789.9|2787.9|2791.2|2789.2|2789.6|2787.6|130
1623692700000|2021-06-14 17:45:00|2790|2788|2790.1|2788.1|2790.3|2788.3|2789.6|2787.6|121
1623693000000|2021-06-14 17:50:00|2790|2788|2789.1|2787.1|2790.1|2788.1|2788.9|2786.9|146
1623693300000|2021-06-14 17:55:00|2789.2|2787.2|2788.1|2786.1|2789.4|2787.4|2787.7|2785.7|173
1623693600000|2021-06-14 18:00:00|2788.4|2786.4|2787.3|2785.3|2788.6|2786.6|2787.2|2785.2|154
1623693900000|2021-06-14 18:05:00|2787.2|2785.2|2787.2|2785.2|2787.5|2785.5|2786.7|2784.7|212
1623694200000|2021-06-14 18:10:00|2787.1|2785.1|2787.1|2785.1|2787.4|2785.4|2786.3|2784.3|145
1623694500000|2021-06-14 18:15:00|2787|2785|2786.3|2784.3|2787.2|2785.2|2786.3|2784.3|109
1623694800000|2021-06-14 18:20:00|2786.4|2784.4|2785.9|2783.9|2786.7|2784.7|2785.3|2783.3|120
1623695100000|2021-06-14 18:25:00|2786|2784|2784.3|2782.3|2786.2|2784.2|2784.1|2782.1|101
1623695400000|2021-06-14 18:30:00|2784.2|2782.2|2787|2785|2787.1|2785.1|2784.2|2782.2|139
1623695700000|2021-06-14 18:35:00|2786.9|2784.9|2787.7|2785.7|2788|2786|2786.8|2784.8|173
1623696000000|2021-06-14 18:40:00|2787.8|2785.8|2789.6|2787.6|2790|2788|2787.7|2785.7|150
1623696300000|2021-06-14 18:45:00|2789.7|2787.7|2787.4|2785.4|2789.7|2787.7|2786.8|2784.8|179
1623696600000|2021-06-14 18:50:00|2787.3|2785.3|2787.7|2785.7|2788.3|2786.3|2786.7|2784.7|150
1623696900000|2021-06-14 18:55:00|2787.5|2785.5|2786.5|2784.5|2788|2786|2786.4|2784.4|163
1623697200000|2021-06-14 19:00:00|2786.4|2784.4|2787.8|2785.8|2787.9|2785.9|2786.4|2784.4|103
1623697500000|2021-06-14 19:05:00|2787.9|2785.9|2789|2787|2789|2787|2787.7|2785.7|83
1623697800000|2021-06-14 19:10:00|2788.9|2786.9|2788|2786|2789|2787|2787.5|2785.5|132
1623698100000|2021-06-14 19:15:00|2788.1|2786.1|2789.1|2787.1|2789.2|2787.2|2788|2786|131
1623698400000|2021-06-14 19:20:00|2789|2787|2789.4|2787.4|2790|2788|2788.7|2786.7|156
1623698700000|2021-06-14 19:25:00|2789.5|2787.5|2789.6|2787.6|2789.7|2787.7|2789|2787|120
1623699000000|2021-06-14 19:30:00|2789.7|2787.7|2789.1|2787.1|2789.7|2787.7|2788.7|2786.7|110
1623699300000|2021-06-14 19:35:00|2789|2787|2788.6|2786.6|2789.3|2787.3|2787.9|2785.9|131
1623699600000|2021-06-14 19:40:00|2788.7|2786.7|2788.4|2786.4|2789.5|2787.5|2788.4|2786.4|116
1623699900000|2021-06-14 19:45:00|2788.5|2786.5|2788.5|2786.5|2789|2787|2788.1|2786.1|156
1623700200000|2021-06-14 19:50:00|2788.6|2786.6|2788.4|2786.4|2789.5|2787.5|2788|2786|173
1623700500000|2021-06-14 19:55:00|2788.5|2786.5|2787.5|2785.5|2788.9|2786.9|2787.4|2785.4|162
1623700800000|2021-06-14 20:00:00|2787.6|2785.6|2787.6|2785.6|2788.3|2786.2|2787.4|2784.8|126
1623701100000|2021-06-14 20:05:00|2787.7|2785.7|2787.1|2785.1|2787.9|2785.7|2786.9|2784.2|74
1623701400000|2021-06-14 20:10:00|2787.2|2785.2|2787.6|2785.6|2787.7|2785.7|2786.8|2784.8|59
1623701700000|2021-06-14 20:15:00|2787.5|2785.5|2787.5|2785.5|2787.7|2785.7|2787.2|2785.2|49
1623702000000|2021-06-14 20:20:00|2787.6|2785.6|2788|2786|2788.3|2786.1|2786.9|2784.8|57
1623702300000|2021-06-14 20:25:00|2788.1|2786.1|2787|2785|2788.1|2786.1|2787|2785|40
1623702600000|2021-06-14 20:30:00|2787.1|2785.1|2786.6|2784.6|2787.8|2785.2|2786.4|2783.4|55
1623702900000|2021-06-14 20:35:00|2786.7|2784.7|2787.2|2783.7|2787.3|2784.8|2786.1|2783.4|84
1623703200000|2021-06-14 20:40:00|2787.3|2783.8|2785.5|2783.5|2787.3|2784.5|2785.5|2783.5|80
1623703500000|2021-06-14 20:45:00|2785.4|2783.4|2786.5|2784.5|2787.4|2784.6|2785.4|2782.8|107
1623703800000|2021-06-14 20:50:00|2786.6|2784.6|2788.2|2784.7|2788.3|2785.2|2786.5|2783.6|93
1623704100000|2021-06-14 20:55:00|2787.9|2784.4|2787.4|2783.9|2788.2|2785.2|2786.6|2783.1|194
1623708000000|2021-06-14 22:00:00|2789|2785.5|2788.6|2785.1|2789.8|2786.3|2788.6|2785.1|143
1623708300000|2021-06-14 22:05:00|2788.3|2784.8|2790.3|2786.8|2790.4|2787.4|2788.3|2784.8|108
1623708600000|2021-06-14 22:10:00|2790.2|2786.7|2789.2|2785.7|2791.2|2788.6|2788.3|2785.3|105
1623708900000|2021-06-14 22:15:00|2789.3|2785.8|2789.1|2785.6|2789.5|2786.8|2787.7|2784.9|69
1623709200000|2021-06-14 22:20:00|2789.2|2785.7|2790|2786.5|2790.4|2786.9|2788.8|2785.3|78
1623709500000|2021-06-14 22:25:00|2789.2|2787.2|2790|2786.5|2790.4|2787.6|2789.2|2786.2|51
1623709800000|2021-06-14 22:30:00|2789.9|2786.4|2790.9|2787.4|2791|2787.5|2789.9|2786.4|75
1623710100000|2021-06-14 22:35:00|2791|2787.5|2789.9|2786.4|2791|2787.5|2789.8|2786.3|56
1623710400000|2021-06-14 22:40:00|2789.8|2786.3|2789.8|2786.3|2791|2787.5|2789|2785.5|90
1623710700000|2021-06-14 22:45:00|2790|2786.5|2789.7|2787.7|2790.4|2787.7|2789.7|2786.3|61
1623711000000|2021-06-14 22:50:00|2790.2|2786.7|2789.9|2786.4|2790.4|2786.9|2789.8|2786.3|56
1623711300000|2021-06-14 22:55:00|2789.8|2786.3|2789.6|2787.6|2790.4|2787.7|2789.6|2786.3|42
1623711600000|2021-06-14 23:00:00|2789.7|2787.7|2790.3|2786.8|2791|2788.2|2789.4|2786.4|83
1623711900000|2021-06-14 23:05:00|2790.2|2786.7|2790.8|2787.3|2790.9|2787.7|2789.3|2785.8|120
1623712200000|2021-06-14 23:10:00|2791|2787.5|2787.5|2784|2791|2787.8|2787.4|2783.9|91
1623712500000|2021-06-14 23:15:00|2787.6|2784.1|2788.9|2785.4|2789.2|2786.3|2786.7|2783.2|123
1623712800000|2021-06-14 23:20:00|2789|2785.5|2787|2783.5|2789|2785.5|2786.8|2783.4|91
1623713100000|2021-06-14 23:25:00|2787.2|2783.7|2787.5|2784|2787.8|2784.3|2786.1|2782.8|123
1623713400000|2021-06-14 23:30:00|2787.4|2783.9|2787.3|2783.8|2788.3|2784.8|2785.9|2782.4|191
1623713700000|2021-06-14 23:35:00|2787.2|2783.7|2789.3|2785.8|2789.9|2786.4|2786.8|2783.3|170
1623714000000|2021-06-14 23:40:00|2789.4|2785.9|2789.6|2786.1|2789.9|2786.4|2789|2785.5|91
1623714300000|2021-06-14 23:45:00|2789.5|2786|2789.2|2785.7|2789.8|2786.7|2788.5|2785.2|116
1623714600000|2021-06-14 23:50:00|2789.1|2785.6|2789.9|2786.4|2789.9|2786.4|2788.4|2785.3|96
1623714900000|2021-06-14 23:55:00|2789.7|2786.2|2788.9|2785.4|2790.1|2787.1|2788.2|2785.4|128
1623715200000|2021-06-15 00:00:00|2788.8|2785.3|2786.3|2782.8|2789.8|2786.6|2785.6|2782.8|322
1623715500000|2021-06-15 00:05:00|2786.4|2782.9|2787.4|2783.9|2787.9|2785.1|2786|2782.9|195
1623715800000|2021-06-15 00:10:00|2787.6|2784.1|2786.3|2782.8|2787.8|2784.8|2785.3|2782.5|182
1623716100000|2021-06-15 00:15:00|2786.2|2782.7|2786.9|2783.4|2787.3|2784.3|2785.7|2782.7|121
1623716400000|2021-06-15 00:20:00|2786.8|2783.3|2786.9|2783.4|2787.4|2784.5|2785.9|2783.1|130
1623716700000|2021-06-15 00:25:00|2787|2783.5|2789.2|2785.7|2789.2|2785.7|2786.9|2783.4|154
1623717000000|2021-06-15 00:30:00|2789.1|2785.6|2789.6|2786.1|2790.3|2786.8|2788|2784.8|229
1623717300000|2021-06-15 00:35:00|2789.5|2786|2788.8|2785.3|2790.1|2786.6|2788.2|2785.1|236
1623717600000|2021-06-15 00:40:00|2788.7|2785.2|2789.2|2785.7|2789.9|2786.7|2788|2785.1|165
1623717900000|2021-06-15 00:45:00|2789.1|2785.6|2788.3|2784.8|2789.7|2786.6|2787.9|2784.7|154
1623718200000|2021-06-15 00:50:00|2788.5|2785|2787.9|2784.4|2789|2785.8|2786.3|2782.8|224
1623718500000|2021-06-15 00:55:00|2787.8|2784.3|2788.3|2784.8|2789.2|2786.1|2787.1|2783.6|268
1623718800000|2021-06-15 01:00:00|2787.5|2785.5|2785|2781.5|2790.8|2787.3|2781.5|2778|1101
1623719100000|2021-06-15 01:05:00|2785.1|2781.6|2771.9|2769.9|2785.1|2781.6|2768.7|2765.3|1139
1623719400000|2021-06-15 01:10:00|2772|2770|2767.1|2763.6|2773.2|2770.8|2766.8|2763.3|1150
1623719700000|2021-06-15 01:15:00|2767.2|2763.7|2770.7|2767.2|2773.4|2770.9|2765.3|2762.5|994
1623720000000|2021-06-15 01:20:00|2770|2768|2768.4|2764.9|2770.6|2768|2765.5|2762|901
1623720300000|2021-06-15 01:25:00|2768.5|2765|2766.4|2764.4|2769.1|2765.6|2765.3|2762|823
1623720600000|2021-06-15 01:30:00|2766.3|2764.3|2767.1|2763.6|2767.8|2764.3|2763.2|2760.2|848
1623720900000|2021-06-15 01:35:00|2767.2|2763.7|2764.1|2760.6|2767.3|2763.8|2763.3|2760.1|743
1623721200000|2021-06-15 01:40:00|2764.2|2760.7|2761.2|2759.2|2765.5|2762.6|2760.8|2758.6|865
1623721500000|2021-06-15 01:45:00|2761.1|2759.1|2764.4|2760.9|2765.5|2762|2760.7|2758.7|598
1623721800000|2021-06-15 01:50:00|2764.5|2761|2765.7|2762.2|2766|2763.1|2761.7|2758.5|564
1623722100000|2021-06-15 01:55:00|2765.8|2762.3|2765.5|2762|2768|2764.5|2764.5|2761|522
1623722400000|2021-06-15 02:00:00|2765.4|2761.9|2764.2|2760.7|2765.4|2761.9|2762.6|2759.4|496
1623722700000|2021-06-15 02:05:00|2764|2760.5|2764.8|2761.3|2765.8|2763.2|2762.9|2759.4|441
1623723000000|2021-06-15 02:10:00|2764.9|2761.4|2766.7|2763.2|2767.8|2764.3|2763.5|2760|431
1623723300000|2021-06-15 02:15:00|2766.6|2763.1|2767.4|2763.9|2767.5|2764.5|2765.3|2761.8|314
1623723600000|2021-06-15 02:20:00|2767.1|2763.6|2767.6|2764.1|2768.2|2765.6|2765.5|2762.4|266
1623723900000|2021-06-15 02:25:00|2767.7|2764.2|2767.1|2763.6|2768.6|2765.4|2766.5|2763.5|296
1623724200000|2021-06-15 02:30:00|2767.2|2763.7|2767|2763.5|2768.6|2765.1|2765.3|2762.5|498
1623724500000|2021-06-15 02:35:00|2766.9|2763.4|2767.2|2763.7|2767.8|2765|2764.9|2762.4|434
1623724800000|2021-06-15 02:40:00|2767.3|2763.8|2767.8|2764.3|2768.4|2765.6|2766|2763|423
1623725100000|2021-06-15 02:45:00|2768.1|2764.6|2766.9|2763.4|2768.2|2765.2|2765.7|2762.4|391
1623725400000|2021-06-15 02:50:00|2766.8|2763.3|2766.6|2763.1|2767.5|2764.5|2765.9|2762.4|361
1623725700000|2021-06-15 02:55:00|2766.7|2763.2|2763.8|2760.3|2766.7|2763.2|2763.5|2760|353
1623726000000|2021-06-15 03:00:00|2763.9|2760.4|2762.9|2760.9|2764.8|2761.6|2762.2|2759.1|341
1623726300000|2021-06-15 03:05:00|2762.7|2760.7|2763|2759.5|2764.5|2761.6|2761.9|2759.2|339
1623726600000|2021-06-15 03:10:00|2762.9|2759.4|2762.3|2758.8|2763.7|2760.3|2761.1|2758.3|410
1623726900000|2021-06-15 03:15:00|2762.4|2758.9|2763.7|2760.2|2764.1|2760.6|2761.2|2758.4|397
1623727200000|2021-06-15 03:20:00|2763.8|2760.3|2764.2|2760.7|2764.9|2761.4|2762.8|2759.3|212
1623727500000|2021-06-15 03:25:00|2764.4|2760.9|2765.8|2762.3|2766.6|2763.3|2764.2|2760.7|267
1623727800000|2021-06-15 03:30:00|2765.9|2762.4|2767.1|2763.6|2767.4|2764.4|2765.4|2761.9|215
1623728100000|2021-06-15 03:35:00|2767.2|2763.7|2766.8|2763.3|2767.4|2764.5|2765.8|2762.6|187
1623728400000|2021-06-15 03:40:00|2766.9|2763.4|2766.8|2763.3|2767.5|2764.4|2765.5|2762.6|168
1623728700000|2021-06-15 03:45:00|2766.6|2763.1|2768.7|2765.2|2768.9|2766.2|2765.8|2762.9|170
1623729000000|2021-06-15 03:50:00|2767.9|2765.9|2767|2765|2768.7|2765.9|2766.9|2764.1|156
1623729300000|2021-06-15 03:55:00|2767.2|2765.2|2768.1|2766.1|2769.2|2766.3|2766.5|2763.6|223
1623729600000|2021-06-15 04:00:00|2768.5|2765|2770.9|2767.4|2771.2|2768.2|2767.4|2764.9|236
1623729900000|2021-06-15 04:05:00|2770.8|2767.3|2771.2|2767.7|2771.6|2768.5|2770.3|2766.8|169
1623730200000|2021-06-15 04:10:00|2770.9|2767.4|2772.1|2768.6|2772.9|2770.2|2770.9|2767.4|220
1623730500000|2021-06-15 04:15:00|2771.9|2768.4|2771.9|2768.4|2772.7|2769.2|2771|2767.8|157
1623730800000|2021-06-15 04:20:00|2771.8|2768.3|2773.2|2769.7|2773.4|2770.6|2771.8|2768.3|112
1623731100000|2021-06-15 04:25:00|2773.4|2769.9|2773.4|2769.9|2773.6|2770.9|2771.9|2769.1|152
1623731400000|2021-06-15 04:30:00|2772.6|2770.6|2772.3|2768.8|2773.5|2770.7|2771.5|2768.8|108
1623731700000|2021-06-15 04:35:00|2772.2|2768.7|2771|2767.5|2772.7|2770.3|2770.7|2767.2|139
1623732000000|2021-06-15 04:40:00|2771.1|2767.6|2770.6|2768.6|2771.7|2769.2|2769.9|2766.6|178
1623732300000|2021-06-15 04:45:00|2770.8|2768.8|2770.5|2768.5|2772|2768.9|2770.3|2767.8|161
1623732600000|2021-06-15 04:50:00|2771|2767.5|2770|2768|2771.5|2769.1|2769.9|2766.8|199
1623732900000|2021-06-15 04:55:00|2770.7|2767.2|2770.3|2766.8|2771.1|2768.2|2769.5|2766.8|172
1623733200000|2021-06-15 05:00:00|2770.2|2766.7|2769.8|2766.3|2771.4|2768.5|2769|2766.1|259
1623733500000|2021-06-15 05:05:00|2769.1|2767.1|2769|2765.5|2770.5|2767.4|2768|2765.1|223
1623733800000|2021-06-15 05:10:00|2769.1|2765.6|2768.5|2765|2770.1|2767.2|2767.3|2764.5|179
1623734100000|2021-06-15 05:15:00|2768.6|2765.1|2768.4|2764.9|2769.1|2765.9|2767.9|2764.6|111
1623734400000|2021-06-15 05:20:00|2768.5|2765|2767.7|2764.2|2769|2765.8|2767.5|2764.2|122
1623734700000|2021-06-15 05:25:00|2767.8|2764.3|2767.6|2764.1|2768.2|2765.5|2766.9|2763.7|112
1623735000000|2021-06-15 05:30:00|2767.7|2764.2|2772.7|2769.2|2772.9|2770.2|2767.2|2763.7|532
1623735300000|2021-06-15 05:35:00|2772.8|2769.3|2773.5|2770|2773.6|2770.8|2770.1|2767.3|333
1623735600000|2021-06-15 05:40:00|2773.6|2770.1|2773.9|2770.4|2774.2|2771.2|2771.3|2768.5|405
1623735900000|2021-06-15 05:45:00|2774|2770.5|2773.6|2770.1|2774.8|2772.2|2772.8|2769.7|380
1623736200000|2021-06-15 05:50:00|2773.5|2770|2772.3|2768.8|2773.6|2770.7|2771|2768.1|321
1623736500000|2021-06-15 05:55:00|2772.4|2768.9|2772.4|2768.9|2773.3|2770.5|2771.3|2768.4|233
1623736800000|2021-06-15 06:00:00|2772.3|2768.8|2775.6|2773.6|2777.3|2774.6|2769.6|2766.9|558
1623737100000|2021-06-15 06:05:00|2775.5|2773.5|2777.6|2775.6|2778.4|2776|2775.2|2773|545
1623737400000|2021-06-15 06:10:00|2777.5|2775.5|2775.3|2773.3|2778.4|2775.7|2774.6|2771.8|384
1623737700000|2021-06-15 06:15:00|2775.2|2773.2|2774.7|2771.2|2778.6|2776.5|2774.1|2770.6|497
1623738000000|2021-06-15 06:20:00|2774.6|2771.1|2771.5|2768|2775.8|2773.2|2770.5|2767.8|467
1623738300000|2021-06-15 06:25:00|2770.7|2768.7|2773.9|2770.4|2774.3|2770.8|2770|2767|501
1623738600000|2021-06-15 06:30:00|2773.7|2770.2|2772.6|2769.1|2774.1|2770.8|2771.5|2768.6|494
1623738900000|2021-06-15 06:35:00|2772.7|2769.2|2775.6|2772.1|2775.6|2772.1|2772.1|2769.1|438
1623739200000|2021-06-15 06:40:00|2776.1|2772.6|2775|2771.5|2776.5|2773.5|2773.4|2770|342
1623739500000|2021-06-15 06:45:00|2775.1|2771.6|2774.5|2771|2775.8|2772.3|2772.5|2769|411
1623739800000|2021-06-15 06:50:00|2774.4|2770.9|2772.9|2769.4|2774.6|2771.1|2772.9|2769.4|365
1623740100000|2021-06-15 06:55:00|2773|2769.5|2771.2|2769.2|2774.5|2771|2770.9|2768.2|427
1623740400000|2021-06-15 07:00:00|2771.3|2769.3|2774|2772|2774.1|2772.1|2770.3|2768.3|347
1623740700000|2021-06-15 07:05:00|2773.9|2771.9|2771.5|2769.5|2774.3|2772.3|2771.5|2769.5|304
1623741000000|2021-06-15 07:10:00|2771.6|2769.6|2773.2|2771.2|2773.3|2771.3|2770.9|2768.6|366
1623741300000|2021-06-15 07:15:00|2773.1|2771.1|2773.8|2771.8|2774|2772|2771.7|2769.7|369
1623741600000|2021-06-15 07:20:00|2773.9|2771.9|2774.6|2772.6|2775|2773|2773.3|2771.3|285
1623741900000|2021-06-15 07:25:00|2774.7|2772.7|2774.3|2772.3|2775.1|2773.1|2773.3|2771.3|308
1623742200000|2021-06-15 07:30:00|2774.2|2772.2|2772.6|2770.6|2774.8|2772.8|2772.4|2770.4|332
1623742500000|2021-06-15 07:35:00|2772.8|2770.8|2773.2|2771.2|2773.8|2771.8|2772.2|2770.2|217
1623742800000|2021-06-15 07:40:00|2772.7|2770.7|2774|2772|2774.2|2772.2|2772.5|2770.5|232
1623743100000|2021-06-15 07:45:00|2774.1|2772.1|2775.6|2773.6|2775.6|2773.6|2773.9|2771.9|247
1623743400000|2021-06-15 07:50:00|2775.5|2773.5|2774.3|2772.3|2775.6|2773.6|2773.8|2771.8|256
1623743700000|2021-06-15 07:55:00|2774.4|2772.4|2771.8|2769.8|2775.7|2773|2771.8|2769.2|296
1623744000000|2021-06-15 08:00:00|2772.5|2769|2770.6|2768.6|2773.1|2770.5|2770.4|2767.7|292
1623744300000|2021-06-15 08:05:00|2770.5|2768.5|2768.1|2764.6|2771.6|2768.7|2766.6|2764.1|444
1623744600000|2021-06-15 08:10:00|2767.3|2765.3|2765.6|2763.6|2768|2765.4|2764.6|2762.4|425
1623744900000|2021-06-15 08:15:00|2765.7|2763.7|2762.2|2760.2|2765.9|2763.9|2761.3|2759.3|518
1623745200000|2021-06-15 08:20:00|2762.3|2760.3|2763.7|2761.7|2764.3|2761.8|2761.5|2759|524
1623745500000|2021-06-15 08:25:00|2763.6|2761.6|2766|2764|2767.1|2764.5|2763.4|2760.9|377
1623745800000|2021-06-15 08:30:00|2766.1|2764.1|2767.1|2765.1|2767.9|2765.9|2765.9|2763.9|288
1623746100000|2021-06-15 08:35:00|2766.9|2764.9|2769|2767|2769.8|2767|2766.4|2764.3|344
1623746400000|2021-06-15 08:40:00|2768.9|2766.9|2770.1|2768.1|2771.4|2768.4|2768.7|2766.1|263
1623746700000|2021-06-15 08:45:00|2770.2|2768.2|2769.2|2767.2|2771.7|2769|2767.5|2765|348
1623747000000|2021-06-15 08:50:00|2769.1|2767.1|2767.5|2765.5|2769.7|2767.2|2766.9|2764.5|263
1623747300000|2021-06-15 08:55:00|2767.6|2765.6|2767.5|2764|2769.3|2766.5|2766.7|2763.8|297
1623747600000|2021-06-15 09:00:00|2767.4|2763.9|2764.3|2760.8|2767.4|2764|2763.2|2760.3|441
1623747900000|2021-06-15 09:05:00|2764.4|2760.9|2765.5|2762|2765.5|2762.3|2762.6|2759.8|349
1623748200000|2021-06-15 09:10:00|2765.2|2761.7|2763.5|2761.5|2766.8|2763.9|2762.9|2759.9|325
1623748500000|2021-06-15 09:15:00|2763.4|2761.4|2764.4|2762.4|2766.2|2763.4|2763.2|2761.2|250
1623748800000|2021-06-15 09:20:00|2764.5|2762.5|2766|2764|2766.6|2764.3|2764.4|2761.9|257
1623749100000|2021-06-15 09:25:00|2765.9|2763.9|2770.7|2767.2|2771.3|2768.6|2765.8|2763.8|445
1623749400000|2021-06-15 09:30:00|2770.6|2767.1|2767.1|2765.1|2771|2768.2|2766.7|2764.4|427
1623749700000|2021-06-15 09:35:00|2767.2|2765.2|2768.1|2764.6|2769.1|2766.3|2765.4|2762.4|295
1623750000000|2021-06-15 09:40:00|2767.8|2764.3|2767.8|2765.8|2769.9|2767|2766.9|2764.1|390
1623750300000|2021-06-15 09:45:00|2767.9|2765.9|2765.9|2762.4|2768.2|2766.2|2765.2|2762.1|365
1623750600000|2021-06-15 09:50:00|2765.8|2762.3|2765.4|2763.4|2766.1|2763.6|2763.5|2761|269
1623750900000|2021-06-15 09:55:00|2765.5|2763.5|2767.2|2765.2|2769.1|2766.4|2765.4|2762.9|428
1623751200000|2021-06-15 10:00:00|2767|2765|2763.9|2761.9|2767.6|2765.4|2763.9|2761.4|337
1623751500000|2021-06-15 10:05:00|2764|2762|2764.4|2762.4|2765.9|2763.1|2763.1|2760.3|429
1623751800000|2021-06-15 10:10:00|2764.5|2762.5|2766.6|2763.1|2768|2765.2|2763.7|2761.3|354
1623752100000|2021-06-15 10:15:00|2766.7|2763.2|2766.5|2763|2767.7|2764.9|2765.3|2762.7|262
1623752400000|2021-06-15 10:20:00|2765.7|2763.7|2766.5|2763|2767.2|2764.1|2764.7|2762.1|269
1623752700000|2021-06-15 10:25:00|2766.3|2762.8|2769.7|2766.2|2769.8|2767|2765.5|2762.6|295
1623753000000|2021-06-15 10:30:00|2769.6|2766.1|2770.5|2767|2770.7|2767.9|2767.6|2765|269
1623753300000|2021-06-15 10:35:00|2770.4|2766.9|2770.2|2766.7|2770.5|2767.5|2768.2|2765.3|283
1623753600000|2021-06-15 10:40:00|2770.3|2766.8|2768.4|2764.9|2770.4|2767.5|2767.3|2764.3|275
1623753900000|2021-06-15 10:45:00|2768.2|2764.7|2767.5|2765.5|2768.3|2765.5|2766.4|2763.5|269
1623754200000|2021-06-15 10:50:00|2767.4|2765.4|2767|2765|2770.5|2768.3|2767|2764.3|316
1623754500000|2021-06-15 10:55:00|2767.1|2765.1|2768.7|2765.2|2768.7|2765.7|2765.5|2762.4|293
1623754800000|2021-06-15 11:00:00|2768.5|2765|2763.9|2761.9|2768.6|2765.1|2763.2|2760.7|397
1623755100000|2021-06-15 11:05:00|2763.8|2761.8|2766|2762.5|2766|2763.2|2762|2759.8|346
1623755400000|2021-06-15 11:10:00|2765.9|2762.4|2764.4|2762.4|2766.8|2764.1|2762.5|2759.7|365
1623755700000|2021-06-15 11:15:00|2765.1|2761.6|2763.5|2761.5|2766.2|2763.5|2763.3|2760.9|318
1623756000000|2021-06-15 11:20:00|2763.7|2761.7|2763.1|2761.1|2764.9|2762.2|2762.2|2759.9|351
1623756300000|2021-06-15 11:25:00|2763|2761|2764.6|2762.6|2766|2763.1|2762.8|2759.9|397
1623756600000|2021-06-15 11:30:00|2764.7|2762.7|2765.5|2763.5|2766.4|2763.8|2763.6|2761.4|356
1623756900000|2021-06-15 11:35:00|2765.3|2763.3|2765.5|2763.5|2767.5|2764.8|2765|2762.6|365
1623757200000|2021-06-15 11:40:00|2765.7|2763.7|2768.3|2766.3|2770.1|2767.3|2765.1|2762.5|362
1623757500000|2021-06-15 11:45:00|2768.4|2766.4|2766.5|2764.5|2769.4|2766.7|2766.2|2763.3|306
1623757800000|2021-06-15 11:50:00|2766.3|2764.3|2766.7|2764.7|2767.4|2764.8|2765.1|2763.1|171
1623758100000|2021-06-15 11:55:00|2766.8|2764.8|2763.8|2761.8|2767.3|2764.8|2762.8|2760.5|260
1623758400000|2021-06-15 12:00:00|2763.9|2761.9|2767.9|2765.9|2769.2|2766.5|2763.4|2760.7|586
1623758700000|2021-06-15 12:05:00|2767.8|2765.8|2772|2770|2773.2|2771|2766.6|2764.3|641
1623759000000|2021-06-15 12:10:00|2771.9|2769.9|2770.7|2768.7|2774.2|2771.4|2768.8|2766.7|449
1623759300000|2021-06-15 12:15:00|2771.5|2768|2774.9|2772.9|2775.2|2772.9|2770|2767.5|594
1623759600000|2021-06-15 12:20:00|2774.8|2772.8|2770.1|2768.1|2775.5|2773.5|2770|2767.5|571
1623759900000|2021-06-15 12:25:00|2770|2768|2764.7|2761.2|2771.4|2769.1|2763.7|2760.9|561
1623760200000|2021-06-15 12:30:00|2764.6|2761.1|2769.7|2766.2|2772.9|2769.4|2759.3|2756|1288
1623760500000|2021-06-15 12:35:00|2769.6|2766.1|2767.4|2765.4|2772.7|2769.2|2767.3|2765.2|733
1623760800000|2021-06-15 12:40:00|2767.5|2765.5|2767|2763.5|2769.8|2766.7|2766|2762.8|726
1623761100000|2021-06-15 12:45:00|2767.4|2763.9|2764.9|2762.9|2768|2765.1|2761.9|2758.7|793
1623761400000|2021-06-15 12:50:00|2765.7|2762.2|2760.8|2757.3|2765.7|2762.2|2759.5|2756.7|789
1623761700000|2021-06-15 12:55:00|2760.7|2757.2|2762|2760|2762.6|2760|2757.3|2755.1|879
1623762000000|2021-06-15 13:00:00|2761.9|2759.9|2771.1|2767.6|2771.5|2768.4|2761.9|2759.8|1032
1623762300000|2021-06-15 13:05:00|2771|2767.5|2766.3|2762.8|2773.5|2770.2|2764.6|2761.8|846
1623762600000|2021-06-15 13:10:00|2766.4|2762.9|2767.7|2764.2|2768.4|2765.5|2764.4|2761.4|655
1623762900000|2021-06-15 13:15:00|2767.6|2764.1|2771.3|2767.8|2772.2|2769.2|2764.6|2761.9|687
1623763200000|2021-06-15 13:20:00|2771.2|2767.7|2772.5|2769|2773.4|2770.7|2768.6|2765.7|620
1623763500000|2021-06-15 13:25:00|2772.4|2768.9|2771.2|2769.2|2775.3|2772.5|2771|2768.3|561
1623763800000|2021-06-15 13:30:00|2771.1|2769.1|2766.6|2764.6|2773.7|2770.5|2765.4|2762.9|673
1623764100000|2021-06-15 13:35:00|2766.4|2764.4|2768.3|2764.8|2772.5|2769.8|2765.5|2763.1|661
1623764400000|2021-06-15 13:40:00|2767.6|2765.6|2767.5|2765.5|2769.6|2767.1|2765.6|2763.2|552
1623764700000|2021-06-15 13:45:00|2767.6|2765.6|2770.2|2766.7|2770.4|2767.9|2764.5|2762.5|531
1623765000000|2021-06-15 13:50:00|2769.8|2766.3|2770.6|2768.6|2772.7|2770.4|2768|2765.7|613
1623765300000|2021-06-15 13:55:00|2770.5|2768.5|2766.9|2764.9|2771.9|2769.1|2764.8|2762.8|819
1623765600000|2021-06-15 14:00:00|2766.8|2764.8|2763.7|2761.7|2767.4|2765.4|2761.9|2759.9|922
1623765900000|2021-06-15 14:05:00|2763.5|2761.5|2760.4|2758.4|2764|2762|2759.4|2757.4|893
1623766200000|2021-06-15 14:10:00|2760.2|2758.2|2760.8|2758.8|2761.6|2759.6|2758.7|2756.7|831
1623766500000|2021-06-15 14:15:00|2760.9|2758.9|2755|2753|2762.4|2760.3|2750.8|2748.8|802
1623766800000|2021-06-15 14:20:00|2755.1|2753.1|2760.8|2758.8|2761.9|2759.1|2750.8|2748.8|954
1623767100000|2021-06-15 14:25:00|2760.9|2758.9|2761.8|2759.8|2764|2761.4|2760.3|2758.3|671
1623767400000|2021-06-15 14:30:00|2762.1|2760.1|2764.3|2762.3|2765.1|2763.1|2760.9|2758.9|686
1623767700000|2021-06-15 14:35:00|2764.2|2762.2|2762.4|2760.4|2765.3|2762.6|2760.2|2758.2|586
1623768000000|2021-06-15 14:40:00|2762.3|2760.3|2760.6|2758.6|2763.3|2761.3|2758|2756|581
1623768300000|2021-06-15 14:45:00|2760.5|2758.5|2762.4|2760.4|2763.4|2761.4|2757.7|2755.7|646
1623768600000|2021-06-15 14:50:00|2762.5|2760.5|2761.8|2759.8|2762.8|2760.8|2759.8|2757.8|659
1623768900000|2021-06-15 14:55:00|2761.7|2759.7|2762.2|2760.2|2763.9|2761.9|2760.2|2758.2|689
1623769200000|2021-06-15 15:00:00|2762.1|2760.1|2762.3|2760.3|2764.4|2762.4|2761.4|2759.4|519
1623769500000|2021-06-15 15:05:00|2762.4|2760.4|2763.9|2761.9|2764.4|2762.4|2762.3|2760.3|468
1623769800000|2021-06-15 15:10:00|2763.7|2761.7|2762.5|2760.5|2764.3|2762.3|2762.1|2760.1|467
1623770100000|2021-06-15 15:15:00|2762.6|2760.6|2763.2|2761.2|2764.1|2762.1|2762.1|2760.1|394
1623770400000|2021-06-15 15:20:00|2763.1|2761.1|2760.2|2758.2|2763.3|2761.3|2760.1|2758.1|348
1623770700000|2021-06-15 15:25:00|2760.5|2758.5|2760.2|2758.2|2761.2|2759.2|2759.4|2757|325
1623771000000|2021-06-15 15:30:00|2760.3|2758.3|2758.2|2756.2|2760.3|2758.3|2758|2756|348
1623771300000|2021-06-15 15:35:00|2758.3|2756.3|2757.9|2755.9|2758.3|2756.3|2756.5|2754.5|292
1623771600000|2021-06-15 15:40:00|2757.8|2755.8|2757.2|2755.2|2758.1|2756.1|2755.7|2753.7|338
1623771900000|2021-06-15 15:45:00|2756.9|2754.9|2755|2753|2757.3|2755.3|2754.9|2752.9|329
1623772200000|2021-06-15 15:50:00|2754.9|2752.9|2755.2|2753.2|2755.8|2753.5|2752.7|2750.7|414
1623772500000|2021-06-15 15:55:00|2755.3|2753.3|2745.5|2742|2755.3|2753.3|2745|2741.5|628
1623772800000|2021-06-15 16:00:00|2745.1|2741.6|2747.7|2745.7|2749.5|2746.7|2740.6|2737.9|991
1623773100000|2021-06-15 16:05:00|2747.6|2745.6|2750.5|2748.5|2752.1|2749.4|2746.7|2744.7|540
1623773400000|2021-06-15 16:10:00|2750.6|2748.6|2750.3|2748.3|2751|2749|2748.5|2746.3|438
1623773700000|2021-06-15 16:15:00|2750.4|2748.4|2749.8|2747.8|2750.7|2748.7|2748.9|2746.9|418
1623774000000|2021-06-15 16:20:00|2749.9|2747.9|2750.9|2748.9|2753|2751|2749.5|2747.5|427
1623774300000|2021-06-15 16:25:00|2751|2749|2750.5|2748.5|2751.1|2749.1|2748.3|2746.3|350
1623774600000|2021-06-15 16:30:00|2750.6|2748.6|2751|2749|2751.1|2749.1|2749|2747|391
1623774900000|2021-06-15 16:35:00|2750.5|2748.5|2751.5|2749.5|2751.8|2749.8|2750|2748|294
1623775200000|2021-06-15 16:40:00|2751.4|2749.4|2751.8|2749.8|2752.1|2750.1|2749.6|2747.6|310
1623775500000|2021-06-15 16:45:00|2751.9|2749.9|2752.6|2750.6|2753.7|2751.7|2751.4|2749.4|345
1623775800000|2021-06-15 16:50:00|2752.5|2750.5|2749.9|2747.9|2752.7|2750.7|2749.7|2747.7|366
1623776100000|2021-06-15 16:55:00|2749.8|2747.8|2753.1|2751.1|2753.3|2751.3|2749.2|2747.2|341
1623776400000|2021-06-15 17:00:00|2753.2|2751.2|2753.3|2751.3|2757.5|2755.5|2753|2751|509
1623776700000|2021-06-15 17:05:00|2753.4|2751.4|2753.9|2751.9|2755|2753|2753|2751|317
1623777000000|2021-06-15 17:10:00|2753.8|2751.8|2754.2|2752.2|2754.8|2752.8|2753.6|2751.6|292
1623777300000|2021-06-15 17:15:00|2754.3|2752.3|2756.3|2754.3|2756.7|2754.7|2753.7|2751.7|256
1623777600000|2021-06-15 17:20:00|2756.2|2754.2|2761.2|2759.2|2761.3|2759.3|2755.8|2753.8|413
1623777900000|2021-06-15 17:25:00|2761.3|2759.3|2758.6|2756.6|2761.3|2759.3|2757.7|2755.7|404
1623778200000|2021-06-15 17:30:00|2758.8|2756.8|2759.5|2757.5|2760.2|2758.2|2758.7|2756.7|348
1623778500000|2021-06-15 17:35:00|2759.2|2757.2|2760.6|2758.6|2760.8|2758.8|2758.9|2756.9|209
1623778800000|2021-06-15 17:40:00|2760.5|2758.5|2762.1|2760.1|2762.7|2760.2|2760.5|2758.5|227
1623779100000|2021-06-15 17:45:00|2762|2760|2762.1|2760.1|2762.1|2760.1|2760.1|2758.1|136
1623779400000|2021-06-15 17:50:00|2762|2760|2763|2761|2764|2762|2761.5|2759.5|202
1623779700000|2021-06-15 17:55:00|2762.9|2760.9|2763|2761|2764.4|2762.4|2762.5|2760.5|211
1623780000000|2021-06-15 18:00:00|2762.9|2760.9|2765.5|2763.5|2765.9|2763.9|2762|2760|227
1623780300000|2021-06-15 18:05:00|2765.6|2763.6|2767.4|2765.4|2768.5|2766.5|2765.5|2763.5|246
1623780600000|2021-06-15 18:10:00|2767.5|2765.5|2764.9|2762.9|2767.9|2765.9|2764.7|2762.7|290
1623780900000|2021-06-15 18:15:00|2764.8|2762.8|2765.6|2763.6|2766.9|2764.9|2764.7|2762.7|209
1623781200000|2021-06-15 18:20:00|2765.7|2763.7|2765.3|2763.3|2765.8|2763.8|2764.9|2762.9|171
1623781500000|2021-06-15 18:25:00|2765.2|2763.2|2765.2|2763.2|2766.1|2764.1|2764.6|2762.6|283
1623781800000|2021-06-15 18:30:00|2765.5|2763.5|2765.2|2763.2|2766.3|2764.3|2764.5|2762.5|221
1623782100000|2021-06-15 18:35:00|2765.5|2763.5|2764.3|2762.3|2767|2765|2764.3|2762.3|215
1623782400000|2021-06-15 18:40:00|2764.2|2762.2|2765.2|2763.2|2765.9|2763.9|2764.1|2762.1|221
1623782700000|2021-06-15 18:45:00|2765.1|2763.1|2766|2764|2766.4|2764.4|2764.8|2762.8|214
1623783000000|2021-06-15 18:50:00|2765.9|2763.9|2766.7|2764.7|2767.6|2765.6|2765.8|2763.8|156
1623783300000|2021-06-15 18:55:00|2766.8|2764.8|2767.4|2765.4|2767.8|2765.8|2766.4|2764.4|236
1623783600000|2021-06-15 19:00:00|2767.3|2765.3|2765.3|2763.3|2767.3|2765.3|2765.2|2763.2|134
1623783900000|2021-06-15 19:05:00|2765.5|2763.5|2766.4|2764.4|2767|2765|2764.6|2762.6|137
1623784200000|2021-06-15 19:10:00|2766.3|2764.3|2767.4|2765.4|2767.8|2765.8|2766.3|2764.3|134
1623784500000|2021-06-15 19:15:00|2767.3|2765.3|2767.8|2765.8|2769.1|2767.1|2767.2|2765.2|141
1623784800000|2021-06-15 19:20:00|2767.7|2765.7|2767.7|2765.7|2768.4|2766.4|2767.6|2765.6|105
1623785100000|2021-06-15 19:25:00|2767.8|2765.8|2767.2|2765.2|2767.9|2765.9|2766.7|2764.7|125
1623785400000|2021-06-15 19:30:00|2767.3|2765.3|2767.7|2765.7|2767.9|2765.9|2766.3|2764.3|131
1623785700000|2021-06-15 19:35:00|2767.8|2765.8|2767.1|2765.1|2767.8|2765.8|2766.4|2764.4|174
1623786000000|2021-06-15 19:40:00|2767.2|2765.2|2766|2764|2767.6|2765.6|2765.9|2763.9|188
1623786300000|2021-06-15 19:45:00|2766.1|2764.1|2766.7|2764.7|2767|2765|2765.2|2763.2|167
1623786600000|2021-06-15 19:50:00|2766.8|2764.8|2765.5|2763.5|2766.8|2764.8|2765.2|2763.2|271
1623786900000|2021-06-15 19:55:00|2765.6|2763.6|2767.3|2765.3|2767.8|2765.8|2765.6|2763.6|324
1623787200000|2021-06-15 20:00:00|2767.4|2765.4|2765.7|2763.7|2767.6|2765.6|2765.1|2763.1|162
1623787500000|2021-06-15 20:05:00|2765.6|2763.6|2766.3|2764.3|2766.7|2764.4|2765.6|2763.2|127
1623787800000|2021-06-15 20:10:00|2766.2|2764.2|2766.6|2764.6|2766.9|2764.9|2765.5|2763.5|76
1623788100000|2021-06-15 20:15:00|2766.7|2764.7|2766.5|2764.5|2767.3|2764.9|2766|2763.7|109
1623788400000|2021-06-15 20:20:00|2766.6|2764.6|2766.5|2763|2767.5|2764.7|2765.5|2762.9|88
1623788700000|2021-06-15 20:25:00|2766.4|2762.9|2765.7|2762.2|2766.5|2763.8|2764.9|2762.2|72
1623789000000|2021-06-15 20:30:00|2765.8|2762.3|2766.8|2763.3|2767.4|2764.6|2765.7|2762.3|103
1623789300000|2021-06-15 20:35:00|2766.7|2763.2|2767.2|2763.7|2767.4|2764.1|2765.8|2762.7|101
1623789600000|2021-06-15 20:40:00|2767.3|2763.8|2767.8|2764.3|2768.3|2764.9|2766|2763.3|101
1623789900000|2021-06-15 20:45:00|2767.7|2764.2|2767|2763.5|2768.4|2765.3|2766.8|2763.3|111
1623790200000|2021-06-15 20:50:00|2766.9|2763.4|2767.5|2764|2767.5|2764.9|2766.5|2763.2|120
1623790500000|2021-06-15 20:55:00|2767.3|2763.8|2767.8|2764.3|2768.5|2765|2767|2763.5|126
1623794400000|2021-06-15 22:00:00|2769.6|2766.1|2768.8|2765.3|2770.1|2766.6|2768.5|2765|116
1623794700000|2021-06-15 22:05:00|2768.5|2765|2767.3|2763.8|2769.4|2765.9|2767.1|2762.9|114
1623795000000|2021-06-15 22:10:00|2767.2|2763.7|2767.4|2763.9|2767.9|2764.4|2766.7|2763.2|104
1623795300000|2021-06-15 22:15:00|2767.3|2763.8|2766.3|2762.8|2767.4|2763.9|2765.9|2762.4|115
1623795600000|2021-06-15 22:20:00|2766.2|2762.7|2766.9|2763.4|2767.1|2763.6|2765.9|2762.4|92
1623795900000|2021-06-15 22:25:00|2766.8|2763.3|2766.4|2762.9|2767.7|2764.2|2766.4|2762.9|134
1623796200000|2021-06-15 22:30:00|2766.3|2762.8|2767.7|2764.2|2767.9|2765.1|2766.1|2762.6|121
1623796500000|2021-06-15 22:35:00|2767.6|2764.1|2768.2|2764.7|2768.5|2765.6|2767.3|2764.1|76
1623796800000|2021-06-15 22:40:00|2768.3|2764.8|2769.3|2765.8|2769.4|2766.7|2767.5|2764.5|77
1623797100000|2021-06-15 22:45:00|2769.4|2765.9|2769.8|2766.3|2770|2767.6|2767.7|2764.9|129
1623797400000|2021-06-15 22:50:00|2769.9|2766.4|2770.5|2767|2770.7|2768|2768.5|2765.6|112
1623797700000|2021-06-15 22:55:00|2770.6|2767.1|2770.5|2767|2770.7|2767.6|2768.9|2766.1|111
1623798000000|2021-06-15 23:00:00|2770.3|2766.8|2770.8|2767.3|2770.9|2768.2|2769.1|2766.1|83
1623798300000|2021-06-15 23:05:00|2771.1|2767.6|2770.8|2767.3|2771.3|2768|2769.5|2766.7|92
1623798600000|2021-06-15 23:10:00|2770.7|2767.2|2769.2|2765.7|2771.3|2767.8|2768.5|2765.3|119
1623798900000|2021-06-15 23:15:00|2769.1|2765.6|2770.8|2767.3|2770.8|2768.1|2768.3|2765.5|131
1623799200000|2021-06-15 23:20:00|2770.7|2767.2|2769.7|2766.2|2771.8|2768.6|2768.4|2765.7|133
1623799500000|2021-06-15 23:25:00|2769.8|2766.3|2768.4|2766.4|2770.9|2768.1|2768.3|2765.8|114
1623799800000|2021-06-15 23:30:00|2769.3|2765.8|2768.1|2764.6|2770.9|2767.7|2768.1|2764.6|115
1623800100000|2021-06-15 23:35:00|2768.2|2764.7|2769.7|2766.2|2770.4|2767.7|2767.8|2764.6|97
1623800400000|2021-06-15 23:40:00|2768.6|2766.6|2769.1|2765.6|2769.4|2766.6|2768|2765.1|85
1623800700000|2021-06-15 23:45:00|2768.5|2766.5|2768.5|2766.5|2769.9|2767.1|2768|2765.2|77
1623801000000|2021-06-15 23:50:00|2768.6|2766.6|2771.1|2767.6|2771.4|2768.5|2768.5|2765.6|102
1623801300000|2021-06-15 23:55:00|2771.2|2767.7|2769.5|2767.5|2771.3|2768|2768.9|2766.8|88
1623801600000|2021-06-16 00:00:00|2769.6|2767.6|2769.4|2767.4|2771|2768.8|2768|2765.5|226
1623801900000|2021-06-16 00:05:00|2769.3|2767.3|2768.4|2766.4|2770.7|2768.1|2768.4|2766.1|155
1623802200000|2021-06-16 00:10:00|2768.5|2766.5|2767.8|2765.8|2769|2766.5|2767.5|2764.8|148
1623802500000|2021-06-16 00:15:00|2768.1|2766.1|2768.2|2766.2|2768.6|2766.6|2767.8|2765.8|94
1623802800000|2021-06-16 00:20:00|2768.1|2766.1|2767.1|2765.1|2768.7|2766.7|2766.8|2764.5|193
1623803100000|2021-06-16 00:25:00|2767|2765|2767.2|2765.2|2768.2|2766.2|2767|2764.4|90
1623803400000|2021-06-16 00:30:00|2767.1|2765.1|2768|2766|2768.2|2766.2|2767.1|2765.1|166
1623803700000|2021-06-16 00:35:00|2768.1|2766.1|2770.9|2767.4|2770.9|2768.9|2768|2766|99
1623804000000|2021-06-16 00:40:00|2771|2767.5|2769.5|2767.5|2771|2768.5|2769.4|2767.3|109
1623804300000|2021-06-16 00:45:00|2769.8|2767.8|2771.5|2769.5|2771.7|2769.7|2769.4|2766.5|105
1623804600000|2021-06-16 00:50:00|2771.4|2769.4|2770.7|2768.7|2771.6|2769.4|2770|2767.6|113
1623804900000|2021-06-16 00:55:00|2770.5|2768.5|2770.6|2767.1|2771.7|2769|2769.9|2766.9|165
1623805200000|2021-06-16 01:00:00|2770.7|2767.2|2768.1|2764.6|2771|2769|2765.9|2763.3|616
1623805500000|2021-06-16 01:05:00|2767.9|2764.4|2765.6|2763.6|2768.3|2765.2|2765.1|2761.6|381
1623805800000|2021-06-16 01:10:00|2766.3|2762.8|2764.8|2762.8|2767|2764.1|2764.3|2761.9|334
1623806100000|2021-06-16 01:15:00|2764.7|2762.7|2764.9|2762.9|2766.4|2764.4|2764.7|2762.4|245
1623806400000|2021-06-16 01:20:00|2764.8|2762.8|2763.9|2761.9|2765.6|2763.5|2763|2760.8|341
1623806700000|2021-06-16 01:25:00|2764.1|2762.1|2765|2763|2766.5|2763.8|2763.8|2761.8|296
1623807000000|2021-06-16 01:30:00|2765.2|2763.2|2766.4|2764.4|2767|2764.4|2764.3|2761.7|308
1623807300000|2021-06-16 01:35:00|2767.5|2764|2763.4|2761.4|2767.5|2765.2|2763|2761|385
1623807600000|2021-06-16 01:40:00|2763.5|2761.5|2760.8|2758.8|2764.2|2761.9|2760.8|2758.8|348
1623807900000|2021-06-16 01:45:00|2760.9|2758.9|2762.3|2760.3|2762.8|2760.7|2760.2|2757.7|331
1623808200000|2021-06-16 01:50:00|2762.2|2760.2|2762.4|2760.4|2763.5|2761.1|2761.6|2759.1|265
1623808500000|2021-06-16 01:55:00|2762.3|2760.3|2760.5|2758.5|2762.7|2760.5|2760.5|2757.9|331
1623808800000|2021-06-16 02:00:00|2760.4|2758.4|2764.3|2760.8|2765|2762.2|2759.8|2757.8|286
1623809100000|2021-06-16 02:05:00|2764.4|2760.9|2764.2|2760.7|2765|2762.2|2763|2760.4|146
1623809400000|2021-06-16 02:10:00|2763.6|2761.6|2763.6|2761.6|2765.6|2763|2763.4|2761.2|166
1623809700000|2021-06-16 02:15:00|2763.8|2761.8|2765.4|2761.9|2765.9|2763|2762.8|2760.2|210
1623810000000|2021-06-16 02:20:00|2765.3|2761.8|2765.1|2763.1|2766.1|2763.6|2764.3|2761.7|167
1623810300000|2021-06-16 02:25:00|2765.2|2763.2|2766|2764|2766.1|2764.1|2764.7|2761.9|118
1623810600000|2021-06-16 02:30:00|2766.2|2764.2|2764.1|2762.1|2766.5|2764.5|2763.7|2760.9|346
1623810900000|2021-06-16 02:35:00|2764|2762|2763.8|2760.3|2764.9|2762.5|2762.6|2759.8|285
1623811200000|2021-06-16 02:40:00|2763.7|2760.2|2766.1|2764.1|2766.2|2764.2|2762.5|2759.9|207
1623811500000|2021-06-16 02:45:00|2766|2764|2765.9|2762.4|2766.9|2764.1|2763.9|2761.3|197
1623811800000|2021-06-16 02:50:00|2766|2762.5|2766.7|2764.7|2768.6|2766.2|2764|2761.3|225
1623812100000|2021-06-16 02:55:00|2766.8|2764.8|2772.3|2768.8|2772.8|2770.2|2766.7|2764.7|391
1623812400000|2021-06-16 03:00:00|2772.4|2768.9|2772.7|2769.2|2772.9|2770.4|2769.9|2767.3|348
1623812700000|2021-06-16 03:05:00|2772.6|2769.1|2770.1|2768.1|2773.2|2770|2769.4|2767|165
1623813000000|2021-06-16 03:10:00|2770|2768|2771.6|2769.6|2772.4|2769.7|2770|2768|191
1623813300000|2021-06-16 03:15:00|2771.7|2769.7|2775.6|2773.6|2777.5|2774.9|2771.6|2769.4|553
1623813600000|2021-06-16 03:20:00|2775.7|2773.7|2773.7|2770.2|2777.3|2775.3|2771.5|2768.8|395
1623813900000|2021-06-16 03:25:00|2773.1|2771.1|2774.5|2771|2775.9|2773.1|2772.8|2770.3|268
1623814200000|2021-06-16 03:30:00|2774.6|2771.1|2773.5|2770|2775.6|2772.1|2773.4|2769.9|166
1623814500000|2021-06-16 03:35:00|2773.4|2769.9|2774.3|2770.8|2774.6|2771.9|2771.9|2769.1|145
1623814800000|2021-06-16 03:40:00|2774.4|2770.9|2773.3|2771.3|2774.6|2772.3|2772.9|2770.3|97
1623815100000|2021-06-16 03:45:00|2773.4|2771.4|2772.4|2768.9|2773.9|2771.4|2771.7|2768.8|209
1623815400000|2021-06-16 03:50:00|2772.3|2768.8|2772.7|2770.7|2772.8|2770.8|2771.6|2768.8|65
1623815700000|2021-06-16 03:55:00|2772.6|2770.6|2772.6|2769.1|2773.4|2770.8|2771.1|2768.4|140
1623816000000|2021-06-16 04:00:00|2772.9|2769.4|2773.7|2771.7|2774.8|2772.2|2772.5|2769.2|136
1623816300000|2021-06-16 04:05:00|2773.6|2771.6|2774.5|2771|2775.5|2772.9|2772.8|2770|160
1623816600000|2021-06-16 04:10:00|2774.4|2770.9|2770.5|2767|2774.4|2770.9|2769.7|2766.5|180
1623816900000|2021-06-16 04:15:00|2770.7|2767.2|2772.1|2768.6|2773.1|2769.6|2770.3|2766.9|134
1623817200000|2021-06-16 04:20:00|2772.3|2768.8|2773.8|2770.3|2775|2771.5|2772.1|2768.6|201
1623817500000|2021-06-16 04:25:00|2773.6|2770.1|2775.8|2772.3|2776|2772.7|2773.5|2770|173
1623817800000|2021-06-16 04:30:00|2775.7|2772.2|2776.6|2773.1|2777|2773.5|2775.7|2772.2|197
1623818100000|2021-06-16 04:35:00|2776.9|2773.4|2778|2774.5|2778.1|2775.4|2775.7|2772.9|142
1623818400000|2021-06-16 04:40:00|2777.9|2774.4|2778.4|2776.4|2778.5|2776.5|2776.6|2774|155
1623818700000|2021-06-16 04:45:00|2778.5|2776.5|2775.8|2773.8|2778.7|2776.5|2775.8|2773.8|146
1623819000000|2021-06-16 04:50:00|2775.7|2773.7|2775.2|2773.2|2776.6|2774.2|2774.9|2772.8|139
1623819300000|2021-06-16 04:55:00|2775.3|2773.3|2775.9|2773.9|2776.7|2774.7|2775.2|2773.2|111
1623819600000|2021-06-16 05:00:00|2776|2774|2776.1|2774.1|2776.3|2774.3|2775.9|2773.9|81
1623819900000|2021-06-16 05:05:00|2776.2|2774.2|2774.5|2772.5|2776.2|2774.2|2774.3|2772.3|125
1623820200000|2021-06-16 05:10:00|2775.2|2771.7|2774.2|2772.2|2775.2|2772.7|2773.7|2771.7|148
1623820500000|2021-06-16 05:15:00|2774.3|2772.3|2775.7|2773.7|2776.2|2774.2|2774.1|2772.1|97
1623820800000|2021-06-16 05:20:00|2775.3|2773.3|2775.9|2772.4|2776|2773.3|2774.1|2771.9|93
1623821100000|2021-06-16 05:25:00|2775.8|2772.3|2776.1|2774.1|2776.9|2774.3|2774.7|2772.2|136
1623821400000|2021-06-16 05:30:00|2776.2|2774.2|2771.7|2768.2|2777.5|2775.4|2771.4|2768.2|474
1623821700000|2021-06-16 05:35:00|2771.9|2768.4|2775.6|2772.1|2776.4|2773.5|2771.5|2768.4|252
1623822000000|2021-06-16 05:40:00|2775.5|2772|2777.4|2775.4|2777.6|2775.4|2774.5|2771.4|250
1623822300000|2021-06-16 05:45:00|2777.3|2775.3|2775.1|2771.6|2777.3|2775.3|2774.2|2771|259
1623822600000|2021-06-16 05:50:00|2775.2|2771.7|2775.9|2772.4|2777.5|2774|2774.8|2771.4|217
1623822900000|2021-06-16 05:55:00|2776|2772.5|2777|2773.5|2777.3|2774.2|2774.9|2771.4|231
1623823200000|2021-06-16 06:00:00|2777.2|2773.7|2777.7|2775.7|2780.1|2777.4|2776.5|2773.7|312
1623823500000|2021-06-16 06:05:00|2777.8|2775.8|2775.2|2773.2|2779.1|2776.3|2774.4|2771.9|328
1623823800000|2021-06-16 06:10:00|2775.1|2773.1|2774.5|2771|2775.1|2773.1|2772.8|2770.1|277
1623824100000|2021-06-16 06:15:00|2773.6|2771.6|2773.5|2771.5|2774.1|2771.9|2771.5|2769.1|346
1623824400000|2021-06-16 06:20:00|2773.7|2771.7|2774.9|2772.9|2776.1|2773.9|2773.5|2771.1|340
1623824700000|2021-06-16 06:25:00|2774.8|2772.8|2776.1|2774.1|2777.4|2775.4|2774.8|2772.2|319
1623825000000|2021-06-16 06:30:00|2776.2|2774.2|2775.5|2773.5|2778.2|2776|2775.1|2772.9|284
1623825300000|2021-06-16 06:35:00|2775.4|2773.4|2778.2|2776.2|2778.7|2776.4|2775.2|2772.5|305
1623825600000|2021-06-16 06:40:00|2778.3|2776.3|2777.9|2775.9|2778.9|2776.9|2776.6|2774.2|351
1623825900000|2021-06-16 06:45:00|2778|2776|2776.5|2774.5|2778.4|2776.4|2776.3|2773.8|279
1623826200000|2021-06-16 06:50:00|2776.6|2774.6|2777|2775|2777.7|2775.3|2776|2773.5|203
1623826500000|2021-06-16 06:55:00|2776.9|2774.9|2776.7|2774.7|2777.5|2775.4|2775.9|2773.2|347
1623826800000|2021-06-16 07:00:00|2776.6|2774.6|2777|2775|2779.6|2777.6|2775.8|2773.8|407
1623827100000|2021-06-16 07:05:00|2777.1|2775.1|2773.8|2771.8|2778.3|2776.3|2772.8|2770.6|554
1623827400000|2021-06-16 07:10:00|2773.9|2771.9|2774.5|2772.5|2775|2772.8|2773|2770.7|505
1623827700000|2021-06-16 07:15:00|2774.6|2772.6|2776.9|2774.9|2777|2775|2774.2|2771.5|333
1623828000000|2021-06-16 07:20:00|2777|2775|2778.5|2776.5|2780.1|2777.8|2776.5|2774.5|370
1623828300000|2021-06-16 07:25:00|2778.4|2776.4|2778.4|2776.4|2779.6|2777|2777.9|2775.4|286
1623828600000|2021-06-16 07:30:00|2778.2|2776.2|2775|2773|2779.2|2776.6|2773.7|2771.2|381
1623828900000|2021-06-16 07:35:00|2775.1|2773.1|2775|2773|2776.4|2773.8|2774.2|2771.9|365
1623829200000|2021-06-16 07:40:00|2775.1|2773.1|2774.4|2772.4|2775.9|2773.9|2774.2|2772.2|285
1623829500000|2021-06-16 07:45:00|2774.3|2772.3|2776|2774|2776.8|2774.8|2774.1|2771.9|335
1623829800000|2021-06-16 07:50:00|2776.1|2774.1|2777.6|2775.6|2778.2|2776.2|2776|2774|181
1623830100000|2021-06-16 07:55:00|2777.7|2775.7|2778.9|2776.9|2779.2|2777.2|2777.6|2775.6|235
1623830400000|2021-06-16 08:00:00|2779|2777|2779.6|2777.6|2779.6|2777.6|2778.5|2776.5|259
1623830700000|2021-06-16 08:05:00|2779.7|2777.7|2780.4|2778.4|2780.8|2778.8|2779.3|2777.3|234
1623831000000|2021-06-16 08:10:00|2780.5|2778.5|2779.1|2777.1|2780.6|2778.6|2779.1|2777.1|258
1623831300000|2021-06-16 08:15:00|2779.3|2777.3|2777.5|2775.5|2780.2|2778.2|2776.8|2774.8|219
1623831600000|2021-06-16 08:20:00|2777.6|2775.6|2779|2777|2779|2777|2777|2775|286
1623831900000|2021-06-16 08:25:00|2778.9|2776.9|2778.5|2776.5|2779.2|2777.2|2778.2|2776.2|204
1623832200000|2021-06-16 08:30:00|2778.4|2776.4|2778.9|2776.9|2778.9|2776.9|2777.4|2775.4|178
1623832500000|2021-06-16 08:35:00|2778.6|2776.6|2776.4|2774.4|2779.3|2777.3|2776.2|2774.2|241
1623832800000|2021-06-16 08:40:00|2776.5|2774.5|2777.6|2775.6|2777.6|2775.6|2776.4|2774.4|184
1623833100000|2021-06-16 08:45:00|2777.5|2775.5|2776.1|2774.1|2779.2|2777.2|2776.1|2774.1|213
1623833400000|2021-06-16 08:50:00|2775.9|2773.9|2776.1|2774.1|2778.3|2776.3|2775.7|2773.7|301
1623833700000|2021-06-16 08:55:00|2776.2|2774.2|2777.3|2775.3|2778.2|2776.2|2776.1|2774.1|230
1623834000000|2021-06-16 09:00:00|2777.4|2775.4|2776.3|2774.3|2777.4|2775.4|2775.6|2773.6|197
1623834300000|2021-06-16 09:05:00|2776.2|2774.2|2774.8|2772.8|2776.7|2774.7|2774.5|2772.5|210
1623834600000|2021-06-16 09:10:00|2774.7|2772.7|2774.8|2772.8|2775.4|2773.4|2774.4|2772.4|155
1623834900000|2021-06-16 09:15:00|2774.6|2772.6|2774.3|2772.3|2775.4|2773.4|2774.1|2772.1|243
1623835200000|2021-06-16 09:20:00|2774.2|2772.2|2775.4|2773.4|2776.9|2774.9|2774.2|2772.2|200
1623835500000|2021-06-16 09:25:00|2775.5|2773.5|2774.3|2772.3|2776.1|2774.1|2774.1|2772.1|232
1623835800000|2021-06-16 09:30:00|2774.6|2772.6|2774.8|2771.3|2775.6|2772.9|2774|2771.2|202
1623836100000|2021-06-16 09:35:00|2774.1|2772.1|2775.3|2773.3|2776.1|2773.4|2774|2772|165
1623836400000|2021-06-16 09:40:00|2775.2|2773.2|2775.8|2773.8|2776.5|2774|2774.9|2772.2|208
1623836700000|2021-06-16 09:45:00|2775.7|2773.7|2779.4|2777.4|2780.1|2777.8|2775.7|2773.7|188
1623837000000|2021-06-16 09:50:00|2779.3|2777.3|2779.3|2777.3|2780.4|2778.1|2778.8|2776.2|277
1623837300000|2021-06-16 09:55:00|2779.2|2777.2|2781.1|2777.6|2781.2|2778.6|2778.6|2775.8|374
1623837600000|2021-06-16 10:00:00|2780.4|2778.4|2779.8|2777.8|2781.6|2779.1|2779.6|2777.3|323
1623837900000|2021-06-16 10:05:00|2779.7|2777.7|2779.8|2777.8|2780.8|2778.4|2779.2|2776.7|285
1623838200000|2021-06-16 10:10:00|2779.7|2777.7|2777.3|2775.3|2780.4|2777.9|2777.2|2774.7|295
1623838500000|2021-06-16 10:15:00|2777.4|2775.4|2775.9|2773.9|2778.7|2776.2|2775.6|2772.9|276
1623838800000|2021-06-16 10:20:00|2776|2774|2775.9|2773.9|2777.2|2774.4|2775.2|2772.5|217
1623839100000|2021-06-16 10:25:00|2776|2774|2776.6|2774.6|2777.7|2775|2774.9|2772.2|264
1623839400000|2021-06-16 10:30:00|2776.4|2774.4|2776.2|2774.2|2777.1|2774.4|2775.1|2772.5|345
1623839700000|2021-06-16 10:35:00|2776.3|2774.3|2775.5|2773.5|2776.9|2774.5|2775|2772.3|262
1623840000000|2021-06-16 10:40:00|2775.4|2773.4|2774.9|2772.9|2776.2|2773.5|2774.5|2771.8|258
1623840300000|2021-06-16 10:45:00|2775|2773|2775.2|2773.2|2776.3|2773.7|2773.8|2771.2|345
1623840600000|2021-06-16 10:50:00|2775.1|2773.1|2775.7|2772.2|2776.1|2773.3|2773.8|2770.9|307
1623840900000|2021-06-16 10:55:00|2775.8|2772.3|2774.4|2770.9|2775.9|2773.1|2773.1|2770.4|290
1623841200000|2021-06-16 11:00:00|2774.5|2771|2771.7|2769.7|2775|2772.7|2771.1|2768.5|657
1623841500000|2021-06-16 11:05:00|2771.8|2769.8|2771.8|2769.8|2773.8|2771|2771.3|2768.4|413
1623841800000|2021-06-16 11:10:00|2771.9|2769.9|2773.2|2771.2|2774.3|2771.6|2771.8|2769.4|369
1623842100000|2021-06-16 11:15:00|2773.1|2771.1|2774|2772|2775.1|2772.4|2773|2769.8|426
1623842400000|2021-06-16 11:20:00|2774.8|2771.3|2774.9|2771.4|2775.1|2772.3|2773.3|2770.2|406
1623842700000|2021-06-16 11:25:00|2774.8|2771.3|2774.2|2772.2|2776.2|2773.4|2773.6|2770.9|339
1623843000000|2021-06-16 11:30:00|2774.1|2772.1|2773.7|2771.7|2775.7|2773|2772.7|2770|466
1623843300000|2021-06-16 11:35:00|2774.5|2771|2775|2771.5|2775.4|2772.8|2773.4|2771|218
1623843600000|2021-06-16 11:40:00|2774.4|2772.4|2773.5|2771.5|2775.1|2772.6|2773.4|2771.4|189
1623843900000|2021-06-16 11:45:00|2773.4|2771.4|2771|2769|2774.1|2772.1|2771|2769|291
1623844200000|2021-06-16 11:50:00|2771.1|2769.1|2773.1|2771.1|2774.2|2771.6|2771.1|2769|301
1623844500000|2021-06-16 11:55:00|2773.2|2771.2|2773.6|2771.6|2774.2|2771.8|2771.8|2769.6|266
1623844800000|2021-06-16 12:00:00|2773.5|2771.5|2774.5|2772.5|2775.3|2772.7|2772.4|2770.2|343
1623845100000|2021-06-16 12:05:00|2774.3|2772.3|2774.5|2772.5|2775.2|2773.2|2772.2|2769.7|273
1623845400000|2021-06-16 12:10:00|2774.6|2772.6|2779.5|2777.5|2781|2778.4|2774.5|2771.7|593
1623845700000|2021-06-16 12:15:00|2779.6|2777.6|2780.5|2778.5|2782.4|2779.7|2779.6|2777.6|404
1623846000000|2021-06-16 12:20:00|2780.2|2778.2|2778.2|2776.2|2781.5|2779.5|2777.9|2775.9|518
1623846300000|2021-06-16 12:25:00|2778|2776|2777.6|2774.1|2780.2|2777.8|2775.9|2773.2|365
1623846600000|2021-06-16 12:30:00|2777.8|2774.3|2777.6|2775.6|2778.1|2776|2774.5|2772.3|646
1623846900000|2021-06-16 12:35:00|2777.5|2775.5|2776.6|2774.6|2778.9|2776.9|2775.4|2773.4|524
1623847200000|2021-06-16 12:40:00|2776.8|2774.8|2779.9|2777.9|2780.4|2778.4|2776.4|2774.4|556
1623847500000|2021-06-16 12:45:00|2780|2778|2779.3|2777.3|2780.8|2778.8|2778.3|2776.3|398
1623847800000|2021-06-16 12:50:00|2779.4|2777.4|2778|2776|2780.1|2778.1|2776.8|2774.8|422
1623848100000|2021-06-16 12:55:00|2778.1|2776.1|2780.3|2778.3|2782.3|2780.3|2777.9|2775.9|485
1623848400000|2021-06-16 13:00:00|2780.2|2778.2|2781.7|2779.7|2784.1|2782.1|2779.2|2777.2|877
1623848700000|2021-06-16 13:05:00|2781.9|2779.9|2780.2|2778.2|2783.6|2781.6|2780|2778|627
1623849000000|2021-06-16 13:10:00|2780.1|2778.1|2777.3|2775.3|2780.1|2778.1|2776.4|2774.4|498
1623849300000|2021-06-16 13:15:00|2777.2|2775.2|2777|2775|2778.8|2776.8|2776.8|2774.8|554
1623849600000|2021-06-16 13:20:00|2777.1|2775.1|2777.6|2775.6|2777.7|2775.7|2773.3|2771.3|489
1623849900000|2021-06-16 13:25:00|2777.5|2775.5|2776.9|2774.9|2779.1|2777.1|2776.5|2774.5|374
1623850200000|2021-06-16 13:30:00|2777|2775|2775.8|2773.8|2777.7|2775.7|2773.9|2771.9|528
1623850500000|2021-06-16 13:35:00|2776.7|2774.7|2778.6|2776.6|2780|2777.7|2776|2774|475
1623850800000|2021-06-16 13:40:00|2778.4|2776.4|2776.4|2774.4|2779.5|2777.5|2775|2772.3|485
1623851100000|2021-06-16 13:45:00|2776.3|2774.3|2775.1|2773.1|2777.2|2775.2|2773.2|2771.2|480
1623851400000|2021-06-16 13:50:00|2775.2|2773.2|2776.9|2774.9|2777.7|2775.7|2775.1|2773.1|496
1623851700000|2021-06-16 13:55:00|2777|2775|2778.2|2776.2|2779.6|2777.6|2776.8|2774.8|502
1623852000000|2021-06-16 14:00:00|2778.3|2776.3|2778.8|2776.8|2784.1|2782.1|2778.3|2776.3|736
1623852300000|2021-06-16 14:05:00|2779.1|2777.1|2774.7|2772.7|2779.5|2777.5|2773.6|2771.6|517
1623852600000|2021-06-16 14:10:00|2774.8|2772.8|2773.6|2771.6|2774.8|2772.8|2771.5|2769.5|532
1623852900000|2021-06-16 14:15:00|2773.8|2771.8|2775.6|2773.6|2776.8|2774.8|2772.2|2770.2|497
1623853200000|2021-06-16 14:20:00|2775.7|2773.7|2776.6|2774.6|2777.9|2775.9|2774|2772|545
1623853500000|2021-06-16 14:25:00|2776.8|2774.8|2778|2776|2778.5|2776.5|2776.1|2774.1|535
1623853800000|2021-06-16 14:30:00|2778.1|2776.1|2779.7|2777.7|2780.6|2778.6|2778.1|2776.1|418
1623854100000|2021-06-16 14:35:00|2779.6|2777.6|2779.1|2777.1|2781.6|2779.6|2778.9|2776.9|428
1623854400000|2021-06-16 14:40:00|2779.4|2777.4|2776.5|2774.5|2779.9|2777.9|2775.1|2773.1|413
1623854700000|2021-06-16 14:45:00|2776.4|2774.4|2776.1|2774.1|2777|2775|2775|2773|395
1623855000000|2021-06-16 14:50:00|2775.6|2773.6|2775.4|2773.4|2776.5|2774.5|2774.4|2772.4|436
1623855300000|2021-06-16 14:55:00|2775.2|2773.2|2776.5|2774.5|2777.2|2775.2|2774.7|2772.7|417
1623855600000|2021-06-16 15:00:00|2776.4|2774.4|2775.5|2773.5|2778.6|2776.6|2775.1|2773.1|390
1623855900000|2021-06-16 15:05:00|2775.6|2773.6|2775.8|2773.8|2776.3|2774.3|2774|2772|336
1623856200000|2021-06-16 15:10:00|2776|2774|2775.1|2773.1|2776.1|2774.1|2773.5|2771.5|306
1623856500000|2021-06-16 15:15:00|2775.2|2773.2|2775.3|2773.3|2776.6|2774.6|2775|2773|360
1623856800000|2021-06-16 15:20:00|2775.5|2773.5|2777.6|2775.6|2778.1|2776.1|2775.3|2773.3|269
1623857100000|2021-06-16 15:25:00|2777.5|2775.5|2776.4|2774.4|2777.8|2775.8|2775.5|2773.5|228
1623857400000|2021-06-16 15:30:00|2776.3|2774.3|2777.1|2775.1|2778.1|2776.1|2776.3|2774.3|277
1623857700000|2021-06-16 15:35:00|2777.2|2775.2|2777.6|2775.6|2777.9|2775.9|2776.9|2774.9|236
1623858000000|2021-06-16 15:40:00|2777.5|2775.5|2776.9|2774.9|2778.1|2776.1|2776.9|2774.9|247
1623858300000|2021-06-16 15:45:00|2777|2775|2779.1|2777.1|2779.3|2777.3|2776.8|2774.8|245
1623858600000|2021-06-16 15:50:00|2778.9|2776.9|2778.3|2776.3|2779.1|2777.1|2777.7|2775.7|214
1623858900000|2021-06-16 15:55:00|2778.2|2776.2|2778.1|2776.1|2779.5|2777.5|2778|2776|214
1623859200000|2021-06-16 16:00:00|2778.2|2776.2|2780.9|2778.9|2781.8|2779.8|2778.1|2776.1|243
1623859500000|2021-06-16 16:05:00|2781|2779|2778|2776|2781.7|2779.7|2778|2776|306
1623859800000|2021-06-16 16:10:00|2778.1|2776.1|2778.6|2776.6|2779.6|2777.6|2778.1|2775.8|279
1623860100000|2021-06-16 16:15:00|2778.5|2776.5|2776.6|2774.6|2778.5|2776.5|2774.5|2772.5|310
1623860400000|2021-06-16 16:20:00|2776.7|2774.7|2774|2772|2776.9|2774.9|2774|2772|267
1623860700000|2021-06-16 16:25:00|2774.1|2772.1|2774.8|2772.8|2775.1|2773.1|2771.8|2769.8|288
1623861000000|2021-06-16 16:30:00|2774.7|2772.7|2773.6|2771.6|2775.2|2773.2|2773.3|2771.3|267
1623861300000|2021-06-16 16:35:00|2773.7|2771.7|2766.6|2764.6|2774.3|2772.3|2766.6|2764.6|368
1623861600000|2021-06-16 16:40:00|2765.8|2763.8|2765.3|2763.3|2767.7|2765.4|2761.7|2759.7|683
1623861900000|2021-06-16 16:45:00|2765.8|2763.8|2764.9|2762.9|2767.2|2764.7|2764.3|2762.3|403
1623862200000|2021-06-16 16:50:00|2764.5|2762.5|2766.9|2764.9|2767.5|2765.5|2763.9|2761.9|255
1623862500000|2021-06-16 16:55:00|2767|2765|2769.3|2767.3|2769.4|2767.4|2766|2764|343
1623862800000|2021-06-16 17:00:00|2769.5|2767.5|2766.5|2764.5|2769.5|2767.5|2766.3|2764.3|304
1623863100000|2021-06-16 17:05:00|2766.7|2764.7|2768|2766|2768|2766|2766.4|2764.4|283
1623863400000|2021-06-16 17:10:00|2767.9|2765.9|2767.8|2765.8|2768.1|2766.1|2766.4|2764.4|311
1623863700000|2021-06-16 17:15:00|2767.9|2765.9|2765.4|2763.4|2768|2766|2765.3|2763.3|216
1623864000000|2021-06-16 17:20:00|2765.3|2763.3|2770.5|2768.5|2770.6|2768.6|2763.4|2761.4|531
1623864300000|2021-06-16 17:25:00|2770.4|2768.4|2772.6|2770.6|2772.8|2770.8|2769.5|2767.5|374
1623864600000|2021-06-16 17:30:00|2772.7|2770.7|2773.9|2771.9|2773.9|2771.9|2771.9|2769.9|246
1623864900000|2021-06-16 17:35:00|2773.8|2771.8|2773.4|2771.4|2775.4|2773.4|2773.3|2771.3|252
1623865200000|2021-06-16 17:40:00|2773.2|2771.2|2772.3|2770.3|2773.4|2771.4|2771.4|2769.4|264
1623865500000|2021-06-16 17:45:00|2772.4|2770.4|2770.1|2768.1|2772.4|2770.4|2769.7|2767.7|168
1623865800000|2021-06-16 17:50:00|2770.2|2768.2|2771.6|2769.6|2771.8|2769.8|2769.6|2767.6|184
1623866100000|2021-06-16 17:55:00|2771.7|2769.7|2775|2771.5|2776.5|2771.9|2769.4|2765.9|282
1623866400000|2021-06-16 18:00:00|2773.6|2770.1|2756.1|2752.6|2773.8|2770.1|2748.6|2745.1|1875
1623866700000|2021-06-16 18:05:00|2756.3|2752.8|2755.5|2752|2764|2760.5|2751.2|2747.7|1890
1623867000000|2021-06-16 18:10:00|2755.4|2751.9|2742.8|2739.3|2757.7|2754.2|2741.9|2738.4|1836
1623867300000|2021-06-16 18:15:00|2742.7|2739.2|2737.3|2733.8|2742.8|2739.3|2728.8|2725.3|1950
1623867600000|2021-06-16 18:20:00|2737.2|2733.7|2743.1|2739.6|2745.5|2742|2734.2|2730.7|1863
1623867900000|2021-06-16 18:25:00|2743|2739.5|2740.7|2737.2|2745.7|2742.2|2736.6|2733.1|1579
1623868200000|2021-06-16 18:30:00|2740.2|2736.7|2744.8|2741.3|2750.7|2747.2|2734.4|2730.9|1732
1623868500000|2021-06-16 18:35:00|2744.9|2741.4|2740.7|2737.2|2750.3|2746.8|2736.7|2733.2|1903
1623868800000|2021-06-16 18:40:00|2740.8|2737.3|2737.9|2734.4|2746.6|2743.1|2735.5|2732|1792
1623869100000|2021-06-16 18:45:00|2738.3|2734.8|2733|2729.5|2742.1|2738.6|2732.4|2728.9|1751
1623869400000|2021-06-16 18:50:00|2732.8|2729.3|2744.2|2740.7|2747.5|2744|2731.2|2727.7|1763
1623869700000|2021-06-16 18:55:00|2744|2740.5|2740.9|2737.4|2746|2742.5|2738.4|2734.9|1315
1623870000000|2021-06-16 19:00:00|2740.8|2737.3|2744.2|2740.7|2747.3|2743.8|2739.3|2735.8|1265
1623870300000|2021-06-16 19:05:00|2744.3|2740.8|2747.1|2743.6|2748.4|2744.9|2743.2|2739.7|1089
1623870600000|2021-06-16 19:10:00|2747.2|2743.7|2746.4|2742.9|2750.3|2746.8|2746.1|2742.6|950
1623870900000|2021-06-16 19:15:00|2746.6|2743.1|2749.8|2746.3|2749.8|2746.3|2745.3|2741.8|792
1623871200000|2021-06-16 19:20:00|2749.7|2746.2|2752.8|2749.3|2752.9|2749.4|2748.1|2744.6|760
1623871500000|2021-06-16 19:25:00|2752.6|2749.1|2750.1|2746.6|2753.5|2750|2749.3|2745.8|806
1623871800000|2021-06-16 19:30:00|2750.3|2746.8|2747.1|2743.6|2751|2747.5|2745.7|2742.9|695
1623872100000|2021-06-16 19:35:00|2747|2743.5|2744.5|2741|2747.4|2744.1|2743.6|2740.4|427
1623872400000|2021-06-16 19:40:00|2744.4|2740.9|2740|2736.5|2745.9|2742.9|2739.7|2736.2|534
1623872700000|2021-06-16 19:45:00|2739.9|2736.4|2743.2|2739.7|2743.5|2740.1|2738.1|2734.6|508
1623873000000|2021-06-16 19:50:00|2743|2739.5|2733.7|2730.2|2743.4|2740.2|2733.5|2730|559
1623873300000|2021-06-16 19:55:00|2734.1|2730.6|2726.1|2722.6|2734.3|2730.8|2725|2721.5|666
1623873600000|2021-06-16 20:00:00|2725.7|2722.2|2733.7|2730.2|2733.8|2730.3|2725.2|2721.8|575
1623873900000|2021-06-16 20:05:00|2733.8|2730.3|2734.9|2731.4|2736.3|2732.8|2732.9|2729.4|447
1623874200000|2021-06-16 20:10:00|2734.6|2731.1|2735|2731.5|2736.2|2733.1|2734.4|2730.9|313
1623874500000|2021-06-16 20:15:00|2734.8|2731.3|2732.1|2728.6|2736.2|2732.7|2731.8|2728.3|278
1623874800000|2021-06-16 20:20:00|2732|2728.5|2730.7|2727.2|2733|2729.5|2730.1|2726.8|301
1623875100000|2021-06-16 20:25:00|2729.8|2727.8|2728.2|2724.7|2731.4|2728|2727.3|2723.8|474
1623875400000|2021-06-16 20:30:00|2728.3|2724.8|2721.2|2717.7|2728.5|2725|2718.9|2715.4|599
1623875700000|2021-06-16 20:35:00|2721.1|2717.6|2715.7|2712.2|2722.7|2719.2|2712.8|2709.3|403
1623876000000|2021-06-16 20:40:00|2715.8|2712.3|2694.4|2690.9|2715.8|2712.3|2665.1|2656.3|1046
1623876300000|2021-06-16 20:45:00|2694.6|2691.1|2703.4|2699.9|2708.8|2705.3|2693.4|2689.9|878
1623876600000|2021-06-16 20:50:00|2703.3|2699.8|2693.9|2690.4|2704.6|2701.1|2691.5|2688|578
1623876900000|2021-06-16 20:55:00|2694.2|2690.7|2700.2|2696.7|2708.9|2698.9|2693.2|2690.4|578
1623880800000|2021-06-16 22:00:00|2697.6|2694.1|2705.4|2701.9|2705.7|2702.2|2696.7|2693.2|562
1623881100000|2021-06-16 22:05:00|2705.5|2702|2703.5|2700|2705.5|2702|2696.7|2693.2|550
1623881400000|2021-06-16 22:10:00|2703.9|2700.4|2702.8|2699.3|2704.1|2700.6|2701.1|2697.6|288
1623881700000|2021-06-16 22:15:00|2702.9|2699.4|2709.4|2705.9|2709.6|2706.5|2701.9|2698.4|475
1623882000000|2021-06-16 22:20:00|2709.3|2705.8|2713.8|2710.3|2715.7|2712.2|2709.1|2705.6|558
1623882300000|2021-06-16 22:25:00|2713.9|2710.4|2715.5|2712|2715.8|2712.5|2712.4|2709.5|336
1623882600000|2021-06-16 22:30:00|2715.1|2711.6|2716.6|2713.1|2717|2713.5|2714.1|2711|361
1623882900000|2021-06-16 22:35:00|2716|2712.5|2716.1|2712.6|2717|2713.5|2713.4|2709.9|374
1623883200000|2021-06-16 22:40:00|2716|2712.5|2720|2716.5|2720.3|2717.4|2714.1|2710.8|405
1623883500000|2021-06-16 22:45:00|2719.9|2716.4|2723|2719.5|2724.3|2721.1|2718.5|2715.7|516
1623883800000|2021-06-16 22:50:00|2723.1|2719.6|2720|2716.5|2724.8|2721.3|2718.8|2715.8|444
1623884100000|2021-06-16 22:55:00|2720.1|2716.6|2725|2721.5|2727|2724|2718.8|2716.2|367
1623884400000|2021-06-16 23:00:00|2724.7|2721.2|2722.6|2719.1|2724.7|2721.2|2720|2716.5|379
1623884700000|2021-06-16 23:05:00|2722.7|2719.2|2718.4|2714.9|2722.7|2719.2|2716.7|2713.2|325
1623885000000|2021-06-16 23:10:00|2718.5|2715|2720.4|2716.9|2722.7|2719.2|2717.8|2714.3|295
1623885300000|2021-06-16 23:15:00|2720.5|2717|2723.4|2719.9|2724|2720.5|2720.1|2716.6|295
1623885600000|2021-06-16 23:20:00|2723.5|2720|2721.9|2718.4|2723.6|2720.1|2721.8|2718.3|237
1623885900000|2021-06-16 23:25:00|2722.1|2718.6|2724|2720.5|2724|2720.5|2722|2718.5|242
1623886200000|2021-06-16 23:30:00|2723.9|2720.4|2724.8|2721.3|2725.4|2721.9|2721.1|2718.1|300
1623886500000|2021-06-16 23:35:00|2724.6|2721.1|2723.3|2719.8|2724.9|2721.4|2721.3|2718.3|347
1623886800000|2021-06-16 23:40:00|2723.1|2719.6|2722|2718.5|2723.7|2720.2|2720.9|2717.4|265
1623887100000|2021-06-16 23:45:00|2721.9|2718.4|2721|2717.5|2722.7|2719.2|2720.4|2716.9|209
1623887400000|2021-06-16 23:50:00|2720.8|2717.3|2720.5|2717|2721.1|2717.6|2718.9|2715.4|171
1623887700000|2021-06-16 23:55:00|2720.4|2716.9|2718.3|2714.8|2720.8|2717.3|2717.1|2713.6|262
1623888000000|2021-06-17 00:00:00|2718.2|2714.7|2713|2709.5|2719.6|2716.1|2713|2709.5|486
1623888300000|2021-06-17 00:05:00|2713.1|2709.6|2717.3|2713.8|2717.7|2714.2|2713.1|2709.6|451
1623888600000|2021-06-17 00:10:00|2717.4|2713.9|2712|2708.5|2717.4|2713.9|2710|2706.6|518
1623888900000|2021-06-17 00:15:00|2711.9|2708.4|2712.2|2708.7|2713.3|2709.8|2710.3|2706.8|550
1623889200000|2021-06-17 00:20:00|2712.3|2708.8|2712.6|2709.1|2714.4|2710.9|2711.5|2708.7|524
1623889500000|2021-06-17 00:25:00|2712.9|2709.4|2713.2|2709.7|2713.5|2710|2710.6|2707.7|465
1623889800000|2021-06-17 00:30:00|2713|2709.5|2717.4|2713.9|2717.6|2714.1|2712.7|2709.2|430
1623890100000|2021-06-17 00:35:00|2717.3|2713.8|2719.3|2715.8|2719.5|2716|2715.8|2712.9|317
1623890400000|2021-06-17 00:40:00|2719.2|2715.7|2720.2|2716.7|2720.9|2717.4|2718.6|2715.1|295
1623890700000|2021-06-17 00:45:00|2720.3|2716.8|2721.6|2718.1|2721.8|2718.6|2718.8|2715.8|304
1623891000000|2021-06-17 00:50:00|2721.4|2717.9|2721.8|2718.3|2722|2718.5|2719.9|2716.7|370
1623891300000|2021-06-17 00:55:00|2721.9|2718.4|2722.5|2719|2723.7|2720.4|2721.3|2717.8|371
1623891600000|2021-06-17 01:00:00|2722.6|2719.1|2715.3|2711.8|2722.6|2719.1|2711.2|2707.7|1159
1623891900000|2021-06-17 01:05:00|2715.4|2711.9|2710.8|2707.3|2715.6|2712.1|2708.2|2704.7|788
1623892200000|2021-06-17 01:10:00|2711|2707.5|2715.1|2711.6|2715.8|2713|2708.3|2704.8|841
1623892500000|2021-06-17 01:15:00|2715|2711.5|2712.5|2709|2715.7|2712.2|2710.8|2707.3|566
1623892800000|2021-06-17 01:20:00|2712.4|2708.9|2715.6|2712.1|2716.5|2713|2711.1|2707.6|581
1623893100000|2021-06-17 01:25:00|2715.5|2712|2716.4|2712.9|2717.3|2714.4|2714.3|2710.8|500
1623893400000|2021-06-17 01:30:00|2716.5|2713|2714.3|2710.8|2718.6|2715.8|2713.9|2710.6|764
1623893700000|2021-06-17 01:35:00|2714.4|2710.9|2710.1|2706.6|2715.8|2712.3|2709.5|2706|682
1623894000000|2021-06-17 01:40:00|2710|2706.5|2710.1|2706.6|2711.8|2708.3|2708|2704.5|601
1623894300000|2021-06-17 01:45:00|2710.2|2706.7|2707|2705|2710.3|2706.8|2705.2|2702.2|601
1623894600000|2021-06-17 01:50:00|2707.1|2705.1|2709.2|2705.7|2710.1|2707.1|2707|2704|650
1623894900000|2021-06-17 01:55:00|2709.1|2705.6|2711|2707.5|2712.3|2709.3|2708.1|2705.3|655
1623895200000|2021-06-17 02:00:00|2710.9|2707.4|2712.4|2710.4|2713.2|2710.5|2708.9|2706.2|523
1623895500000|2021-06-17 02:05:00|2712.3|2710.3|2713.5|2710|2714.1|2711.1|2711.7|2708.2|540
1623895800000|2021-06-17 02:10:00|2713.6|2710.1|2715.7|2712.2|2716.1|2712.8|2712|2709.3|566
1623896100000|2021-06-17 02:15:00|2715.8|2712.3|2715.8|2712.3|2716.6|2713.7|2713.7|2710.9|374
1623896400000|2021-06-17 02:20:00|2715.9|2712.4|2716|2714|2717.9|2714.4|2715.9|2712.4|257
1623896700000|2021-06-17 02:25:00|2715.9|2713.9|2716.1|2712.6|2716.9|2714|2714.6|2711.7|279
1623897000000|2021-06-17 02:30:00|2716|2712.5|2713.4|2709.9|2717|2713.5|2713.4|2709.9|403
1623897300000|2021-06-17 02:35:00|2713.5|2710|2712.4|2708.9|2714.9|2711.4|2711.5|2708|444
1623897600000|2021-06-17 02:40:00|2712.5|2709|2712.9|2709.4|2714.4|2710.9|2711.3|2707.8|394
1623897900000|2021-06-17 02:45:00|2713.3|2709.8|2715.4|2711.9|2715.9|2712.4|2712.7|2709.2|388
1623898200000|2021-06-17 02:50:00|2715.3|2711.8|2716.2|2712.7|2717.4|2713.9|2714.4|2710.9|411
1623898500000|2021-06-17 02:55:00|2716.3|2712.8|2715.9|2712.4|2716.3|2712.8|2714.5|2711|340
1623898800000|2021-06-17 03:00:00|2715.5|2712|2712.8|2709.3|2716.4|2712.9|2712.5|2709|332
1623899100000|2021-06-17 03:05:00|2712.7|2709.2|2712.4|2708.9|2713.3|2709.8|2711.2|2708.3|269
1623899400000|2021-06-17 03:10:00|2712.3|2708.8|2710.5|2707|2712.5|2709|2710.2|2706.7|368
1623899700000|2021-06-17 03:15:00|2710.4|2706.9|2709.6|2706.1|2711.4|2707.9|2709.4|2705.9|321
1623900000000|2021-06-17 03:20:00|2709.7|2706.2|2709.5|2707.5|2711|2708.3|2708.7|2706|347
1623900300000|2021-06-17 03:25:00|2710.1|2706.6|2709|2705.5|2710.8|2707.7|2708.2|2705.3|363
1623900600000|2021-06-17 03:30:00|2709.2|2705.7|2712.5|2709|2712.8|2709.3|2708.8|2705.4|356
1623900900000|2021-06-17 03:35:00|2712.4|2708.9|2713.3|2709.8|2713.5|2710.6|2711.9|2708.4|284
1623901200000|2021-06-17 03:40:00|2713.4|2709.9|2713.7|2710.2|2714.2|2711.2|2712.4|2709.3|239
1623901500000|2021-06-17 03:45:00|2713.5|2710|2712.8|2709.3|2713.9|2711.1|2712.3|2709.2|246
1623901800000|2021-06-17 03:50:00|2712.7|2709.2|2711.9|2708.4|2713.5|2710.6|2711.8|2708.3|219
1623902100000|2021-06-17 03:55:00|2711.8|2708.3|2712.2|2708.7|2712.6|2709.6|2710.7|2707.7|178
1623902400000|2021-06-17 04:00:00|2712.1|2708.6|2711.4|2707.9|2712.1|2709.3|2709.7|2706.7|239
1623902700000|2021-06-17 04:05:00|2711.3|2707.8|2710.6|2707.1|2712.1|2709.2|2709.6|2706.9|242
1623903000000|2021-06-17 04:10:00|2710.5|2707|2710.6|2708.6|2711.5|2708.9|2709.6|2706.8|129
1623903300000|2021-06-17 04:15:00|2710.7|2708.7|2712.9|2709.4|2712.9|2710.1|2710.1|2707.3|150
1623903600000|2021-06-17 04:20:00|2712.8|2709.3|2711.8|2708.3|2712.9|2709.9|2711.1|2708.3|153
1623903900000|2021-06-17 04:25:00|2711|2709|2711.7|2709.7|2712.5|2709.7|2710.8|2707.9|119
1623904200000|2021-06-17 04:30:00|2712.5|2709|2711.2|2709.2|2712.7|2709.3|2710.9|2708|160
1623904500000|2021-06-17 04:35:00|2711|2709|2711.9|2708.4|2712.1|2709.6|2711|2708.1|152
1623904800000|2021-06-17 04:40:00|2712|2708.5|2711.7|2709.7|2713.2|2710|2711.3|2708.3|145
1623905100000|2021-06-17 04:45:00|2711.8|2709.8|2711.8|2709.8|2712.7|2710|2711.2|2708.5|140
1623905400000|2021-06-17 04:50:00|2711.7|2709.7|2712|2708.5|2712.6|2709.9|2710.5|2707.7|277
1623905700000|2021-06-17 04:55:00|2712.2|2708.7|2713.8|2710.3|2714.2|2711.1|2711|2708.3|193
1623906000000|2021-06-17 05:00:00|2714.1|2710.6|2712|2708.5|2714.1|2711|2710.3|2707.7|287
1623906300000|2021-06-17 05:05:00|2711.9|2708.4|2712|2708.5|2712.4|2709.8|2710.8|2708.2|199
1623906600000|2021-06-17 05:10:00|2711.3|2709.3|2712.1|2708.6|2712.9|2709.9|2711.2|2708.2|215
1623906900000|2021-06-17 05:15:00|2712.2|2708.7|2713.3|2709.8|2713.3|2710.3|2711.3|2708.4|172
1623907200000|2021-06-17 05:20:00|2713.2|2709.7|2714.5|2711|2714.7|2711.2|2712.9|2709.4|180
1623907500000|2021-06-17 05:25:00|2714.4|2710.9|2709.8|2706.3|2715|2711.7|2709.8|2706.3|217
1623907800000|2021-06-17 05:30:00|2709.9|2706.4|2709.5|2706|2711.6|2708.1|2705.5|2702.6|627
1623908100000|2021-06-17 05:35:00|2709.3|2705.8|2708.9|2705.4|2709.8|2706.3|2706.7|2703.2|519
1623908400000|2021-06-17 05:40:00|2709|2705.5|2707.1|2703.6|2709.1|2705.6|2704.2|2700.7|470
1623908700000|2021-06-17 05:45:00|2707.2|2703.7|2706.2|2702.7|2707.2|2704.1|2703.6|2700.1|501
1623909000000|2021-06-17 05:50:00|2706.3|2702.8|2705.7|2702.2|2706.6|2703.1|2704|2700.5|367
1623909300000|2021-06-17 05:55:00|2705.6|2702.1|2704|2700.5|2705.9|2702.8|2702.7|2699.5|475
1623909600000|2021-06-17 06:00:00|2703.8|2700.3|2699.3|2697.3|2704.5|2701|2697.2|2694.1|688
1623909900000|2021-06-17 06:05:00|2699.2|2697.2|2694.6|2691.1|2700.7|2698|2694.1|2691.1|829
1623910200000|2021-06-17 06:10:00|2694.9|2691.4|2697.9|2694.4|2699.6|2696.7|2694.3|2690.8|953
1623910500000|2021-06-17 06:15:00|2697.8|2694.3|2697.8|2694.3|2699.6|2696.1|2695.1|2692.2|735
1623910800000|2021-06-17 06:20:00|2697.7|2694.2|2700.7|2697.2|2701.6|2698.5|2696.7|2693.9|712
1623911100000|2021-06-17 06:25:00|2700.8|2697.3|2699.6|2696.1|2703.8|2701.2|2698.7|2696.1|692
1623911400000|2021-06-17 06:30:00|2698.6|2696.6|2696.5|2694.5|2699.8|2697|2695.9|2693.2|806
1623911700000|2021-06-17 06:35:00|2696.3|2694.3|2696.8|2693.3|2698|2694.5|2694.5|2691.5|717
1623912000000|2021-06-17 06:40:00|2696.9|2693.4|2700.8|2697.3|2701.2|2698.2|2691.7|2688.6|934
1623912300000|2021-06-17 06:45:00|2700.4|2696.9|2698.6|2695.1|2700.8|2698|2695.3|2691.8|941
1623912600000|2021-06-17 06:50:00|2698.5|2695|2698|2696|2700.9|2698.5|2697.5|2695|838
1623912900000|2021-06-17 06:55:00|2697.8|2695.8|2701.5|2699.5|2703.2|2700.3|2697.8|2695.4|868
1623913200000|2021-06-17 07:00:00|2701.4|2699.4|2698.3|2696.3|2702.1|2700.1|2698.1|2696|820
1623913500000|2021-06-17 07:05:00|2698.4|2696.4|2696.2|2694.2|2698.9|2696.9|2695.5|2693.5|636
1623913800000|2021-06-17 07:10:00|2696.1|2694.1|2692.7|2690.7|2696.2|2694.2|2691.4|2689.2|742
1623914100000|2021-06-17 07:15:00|2692.4|2690.4|2691.9|2689.9|2695.4|2692.5|2689.1|2687.1|812
1623914400000|2021-06-17 07:20:00|2691.8|2689.8|2691.1|2689.1|2693.9|2691.4|2690.8|2688.8|623
1623914700000|2021-06-17 07:25:00|2691|2689|2691.6|2689.6|2692.5|2690.5|2690|2688|571
1623915000000|2021-06-17 07:30:00|2691.5|2689.5|2686.5|2684.5|2691.7|2689.5|2686.4|2684.4|546
1623915300000|2021-06-17 07:35:00|2686.4|2684.4|2686.3|2684.3|2688.3|2686|2685.1|2683.1|618
1623915600000|2021-06-17 07:40:00|2686.2|2684.2|2681.9|2679.9|2687.3|2685.3|2680.6|2678.6|611
1623915900000|2021-06-17 07:45:00|2682|2680|2686.5|2684.5|2687.9|2685.9|2678.6|2676.6|737
1623916200000|2021-06-17 07:50:00|2686.4|2684.4|2686.5|2684.5|2688|2686|2685.3|2683.3|569
1623916500000|2021-06-17 07:55:00|2686.3|2684.3|2689.1|2687.1|2689.8|2687.8|2685|2683|614
1623916800000|2021-06-17 08:00:00|2689|2687|2691.5|2689.5|2692.6|2690.6|2686.8|2684.8|682
1623917100000|2021-06-17 08:05:00|2691.4|2689.4|2690.7|2688.7|2694.2|2692.2|2690|2688|634
1623917400000|2021-06-17 08:10:00|2690.6|2688.6|2692.7|2690.7|2693|2691|2689.2|2687.2|467
1623917700000|2021-06-17 08:15:00|2692.6|2690.6|2685.7|2683.7|2692.8|2690.8|2685.7|2683.6|460
1623918000000|2021-06-17 08:20:00|2685.6|2683.6|2683.2|2681.2|2686.6|2683.9|2682.3|2680|499
1623918300000|2021-06-17 08:25:00|2683.3|2681.3|2685.1|2683.1|2685.3|2683.3|2681|2679|506
1623918600000|2021-06-17 08:30:00|2684.9|2682.9|2684.5|2682.5|2685|2683|2678.5|2676.5|545
1623918900000|2021-06-17 08:35:00|2684.7|2682.7|2683.4|2681.4|2686.4|2684.4|2680.9|2678.4|591
1623919200000|2021-06-17 08:40:00|2683.3|2681.3|2679.8|2677.8|2684.3|2681.9|2679.7|2677|659
1623919500000|2021-06-17 08:45:00|2679.9|2677.9|2677.3|2675.3|2681.4|2679|2674.8|2672.2|699
1623919800000|2021-06-17 08:50:00|2677.1|2675.1|2675.8|2673.8|2678|2675.7|2673.4|2670.9|798
1623920100000|2021-06-17 08:55:00|2675.6|2673.6|2677.3|2673.8|2677.8|2674.9|2673.7|2671.5|627
1623920400000|2021-06-17 09:00:00|2676.6|2674.6|2677.8|2674.3|2677.9|2675.4|2674.3|2672.3|618
1623920700000|2021-06-17 09:05:00|2677.9|2674.4|2679|2677|2680|2677.6|2676.3|2673.9|534
1623921000000|2021-06-17 09:10:00|2678.9|2676.9|2676.9|2674.9|2679.9|2677.9|2674.6|2672.2|406
1623921300000|2021-06-17 09:15:00|2677|2675|2678.3|2676.3|2679.2|2676.8|2676.8|2674.3|493
1623921600000|2021-06-17 09:20:00|2678.2|2676.2|2677.3|2673.8|2679.2|2676.4|2675.9|2673.2|532
1623921900000|2021-06-17 09:25:00|2677.2|2673.7|2680.1|2678.1|2681.7|2679.1|2676.4|2673.7|694
1623922200000|2021-06-17 09:30:00|2679.9|2677.9|2678.3|2676.3|2680.8|2678.8|2676.9|2674.8|594
1623922500000|2021-06-17 09:35:00|2678.2|2676.2|2681.7|2679.7|2683.9|2681.9|2677.7|2675.7|596
1623922800000|2021-06-17 09:40:00|2681.6|2679.6|2682.3|2680.3|2683.3|2680.9|2679.7|2677.4|521
1623923100000|2021-06-17 09:45:00|2682.2|2680.2|2681.2|2679.2|2682.9|2680.7|2680.6|2678.6|577
1623923400000|2021-06-17 09:50:00|2681.1|2679.1|2682.8|2679.3|2682.8|2680.6|2679.2|2677.2|435
1623923700000|2021-06-17 09:55:00|2682.7|2679.2|2681.3|2679.3|2683.1|2681.1|2680|2677.7|540
1623924000000|2021-06-17 10:00:00|2681.1|2679.1|2677.8|2675.8|2681.1|2679.1|2677.1|2674.9|480
1623924300000|2021-06-17 10:05:00|2678|2676|2677.1|2675.1|2678.6|2676.6|2675.6|2673.6|471
1623924600000|2021-06-17 10:10:00|2677.2|2675.2|2675|2673|2679.6|2676.8|2674.9|2672.9|539
1623924900000|2021-06-17 10:15:00|2674.8|2672.8|2674|2672|2676.4|2674.4|2670.7|2668.4|608
1623925200000|2021-06-17 10:20:00|2673.9|2671.9|2669.2|2667.2|2674.4|2672.4|2665.6|2663.6|707
1623925500000|2021-06-17 10:25:00|2668.8|2666.8|2668.4|2666.4|2674.9|2672.9|2668|2664.5|713
1623925800000|2021-06-17 10:30:00|2668.5|2666.5|2665.5|2663.5|2671.6|2669.6|2665.1|2663.1|717
1623926100000|2021-06-17 10:35:00|2665.7|2663.7|2670.6|2668.6|2672.3|2669.8|2664.9|2662.9|623
1623926400000|2021-06-17 10:40:00|2670.7|2668.7|2662.6|2659.1|2674.2|2671|2660.9|2658.4|729
1623926700000|2021-06-17 10:45:00|2661.9|2659.9|2656.8|2654.8|2667.3|2664|2656.7|2654.1|929
1623927000000|2021-06-17 10:50:00|2657.3|2653.8|2663.6|2660.1|2665.2|2661.7|2656|2653.5|844
1623927300000|2021-06-17 10:55:00|2663.5|2660|2661|2659|2666.4|2663.7|2660|2658|703
1623927600000|2021-06-17 11:00:00|2661.1|2659.1|2667|2665|2667.4|2665.4|2660|2658|738
1623927900000|2021-06-17 11:05:00|2667.1|2665.1|2664.1|2662.1|2669.2|2667.2|2660|2658|733
1623928200000|2021-06-17 11:10:00|2664|2662|2664.5|2662.5|2666|2664|2662.6|2660.6|745
1623928500000|2021-06-17 11:15:00|2664.6|2662.6|2660.1|2658.1|2664.9|2662.9|2659.4|2657.4|739
1623928800000|2021-06-17 11:20:00|2660.2|2658.2|2661.9|2659.9|2662.3|2660.3|2660.1|2658.1|509
1623929100000|2021-06-17 11:25:00|2661.8|2659.8|2660|2658|2668|2666|2657.7|2655.7|600
1623929400000|2021-06-17 11:30:00|2660.3|2658.3|2659.9|2656.4|2660.9|2658.8|2655.7|2653.7|612
1623929700000|2021-06-17 11:35:00|2659.8|2656.3|2655|2653|2659.9|2657.5|2654.7|2652.7|692
1623930000000|2021-06-17 11:40:00|2654.9|2652.9|2649.7|2647.7|2656.2|2654.2|2648.6|2646.6|787
1623930300000|2021-06-17 11:45:00|2649.6|2647.6|2636.4|2632.9|2650.2|2647.9|2634.2|2631.4|1135
1623930600000|2021-06-17 11:50:00|2636.3|2632.8|2636.7|2634.7|2638.6|2636.3|2623.8|2621.3|1209
1623930900000|2021-06-17 11:55:00|2636.3|2634.3|2641.5|2639.5|2643.4|2641|2634.8|2632.3|1139
1623931200000|2021-06-17 12:00:00|2642|2638.5|2645.3|2643.3|2647.6|2645.2|2639.9|2637.3|1006
1623931500000|2021-06-17 12:05:00|2645.4|2643.4|2641.3|2639.3|2646.8|2644.3|2639.8|2637.8|849
1623931800000|2021-06-17 12:10:00|2641.4|2639.4|2643|2641|2645.1|2643.1|2638.1|2636.1|884
1623932100000|2021-06-17 12:15:00|2642.9|2640.9|2636.6|2634.6|2643.8|2641.8|2635.7|2633.7|869
1623932400000|2021-06-17 12:20:00|2636.1|2634.1|2629.8|2627.8|2636.3|2634.3|2626.6|2624.6|1203
1623932700000|2021-06-17 12:25:00|2629|2627|2625.8|2622.3|2633.3|2630.5|2622.2|2619.6|1108
1623933000000|2021-06-17 12:30:00|2626|2622.5|2642.8|2639.3|2642.8|2639.6|2624.2|2620.7|1491
1623933300000|2021-06-17 12:35:00|2642.6|2639.1|2633.7|2631.7|2643.2|2640.5|2631.1|2629.1|1263
1623933600000|2021-06-17 12:40:00|2633.6|2631.6|2633.8|2631.8|2634.2|2632.2|2628.6|2625.8|1100
1623933900000|2021-06-17 12:45:00|2634|2632|2635.3|2633.3|2637.9|2635.9|2631.2|2629.2|1011
1623934200000|2021-06-17 12:50:00|2635.2|2633.2|2631.9|2628.4|2635.6|2633.6|2628.7|2626.7|883
1623934500000|2021-06-17 12:55:00|2632.3|2628.8|2631.6|2629.6|2632.7|2629.6|2623.6|2621.6|979
1623934800000|2021-06-17 13:00:00|2631.2|2629.2|2622.7|2620.7|2635.7|2632.7|2620.1|2618.1|1419
1623935100000|2021-06-17 13:05:00|2622.4|2620.4|2620.3|2618.3|2624.6|2622.4|2617.2|2615.2|1233
1623935400000|2021-06-17 13:10:00|2620.2|2618.2|2621.8|2619.8|2623.6|2621.5|2615.7|2613.7|1152
1623935700000|2021-06-17 13:15:00|2622.5|2620.5|2624.7|2621.2|2626.3|2623.8|2618.9|2616.9|950
1623936000000|2021-06-17 13:20:00|2624.8|2621.3|2626.5|2624.5|2627.8|2625.4|2619.7|2617|992
1623936300000|2021-06-17 13:25:00|2626.3|2624.3|2627.8|2625.8|2628.1|2626.1|2620.7|2618.7|726
1623936600000|2021-06-17 13:30:00|2627.6|2625.6|2634.6|2632.6|2637.5|2634.9|2620.9|2618.9|937
1623936900000|2021-06-17 13:35:00|2634.8|2632.8|2636.8|2634.8|2640.1|2637.5|2632|2630|845
1623937200000|2021-06-17 13:40:00|2637.3|2635.3|2627.9|2625.9|2639.5|2637|2627.4|2625|799
1623937500000|2021-06-17 13:45:00|2627.8|2625.8|2623.1|2621.1|2628.6|2626.6|2621.7|2619.7|724
1623937800000|2021-06-17 13:50:00|2623|2621|2619.1|2617.1|2624.8|2622.8|2613.4|2610.9|785
1623938100000|2021-06-17 13:55:00|2618.9|2616.9|2615.9|2612.4|2619.4|2617.2|2614.8|2612|795
1623938400000|2021-06-17 14:00:00|2615.8|2612.3|2602.7|2600.7|2615.8|2612.3|2601|2598.5|943
1623938700000|2021-06-17 14:05:00|2602.8|2600.8|2608.2|2606.2|2609|2606.2|2599.7|2597.2|844
1623939000000|2021-06-17 14:10:00|2608.7|2605.2|2608.8|2605.3|2609.9|2607.2|2598.7|2596|860
1623939300000|2021-06-17 14:15:00|2608.7|2605.2|2612.2|2610.2|2616.4|2613.4|2605.9|2603.1|764
1623939600000|2021-06-17 14:20:00|2612.1|2610.1|2611.2|2609.2|2614.8|2612.4|2605.9|2603.9|737
1623939900000|2021-06-17 14:25:00|2611.1|2609.1|2613.6|2610.1|2615.2|2613.2|2609.3|2607|694
1623940200000|2021-06-17 14:30:00|2613.4|2609.9|2616.2|2614.2|2620.2|2618.2|2611.6|2609.6|709
1623940500000|2021-06-17 14:35:00|2616.5|2614.5|2615.2|2613.2|2618.2|2615.7|2614.6|2612.6|646
1623940800000|2021-06-17 14:40:00|2615.7|2613.7|2614.4|2612.4|2617.5|2615.5|2610.1|2608.1|592
1623941100000|2021-06-17 14:45:00|2614.5|2612.5|2604|2602|2614.8|2612.8|2603.6|2601.6|628
1623941400000|2021-06-17 14:50:00|2603.9|2601.9|2610.3|2608.3|2614.8|2612.8|2603.2|2601.2|638
1623941700000|2021-06-17 14:55:00|2610.6|2608.6|2607.8|2605.8|2611.4|2609.4|2606.3|2604.3|643
1623942000000|2021-06-17 15:00:00|2607.7|2605.7|2608.8|2606.8|2611|2609|2607.2|2605.2|670
1623942300000|2021-06-17 15:05:00|2608.9|2606.9|2598|2596|2609.2|2607.2|2597|2595|673
1623942600000|2021-06-17 15:10:00|2597.7|2595.7|2593.5|2591.5|2598.4|2596.4|2588|2586|759
1623942900000|2021-06-17 15:15:00|2593.7|2591.7|2593.3|2591.3|2595.4|2593.4|2592.4|2590.4|660
1623943200000|2021-06-17 15:20:00|2593.4|2591.4|2590.2|2588.2|2595.7|2593.7|2589.8|2587.8|670
1623943500000|2021-06-17 15:25:00|2590.1|2588.1|2595.7|2593.7|2598.5|2596.5|2589.4|2587.4|626
1623943800000|2021-06-17 15:30:00|2595.8|2593.8|2595.9|2593.9|2596.7|2594.7|2587.8|2585.8|622
1623944100000|2021-06-17 15:35:00|2596.4|2594.4|2592.9|2590.9|2597.6|2595.6|2590|2588|572
1623944400000|2021-06-17 15:40:00|2592.8|2590.8|2596.7|2594.7|2596.8|2594.8|2589.9|2587.9|569
1623944700000|2021-06-17 15:45:00|2596.8|2594.8|2599|2597|2600.2|2598.2|2595.4|2593.4|632
1623945000000|2021-06-17 15:50:00|2599.1|2597.1|2603.6|2601.6|2603.6|2601.6|2596.5|2594.5|529
1623945300000|2021-06-17 15:55:00|2603.7|2601.7|2597.9|2595.9|2603.7|2601.7|2597|2595|524
1623945600000|2021-06-17 16:00:00|2597.6|2595.6|2592.6|2590.6|2599|2597|2589.7|2587.7|562
1623945900000|2021-06-17 16:05:00|2592.4|2590.4|2585.2|2583.2|2592.8|2590.8|2583.7|2581.7|544
1623946200000|2021-06-17 16:10:00|2585.1|2583.1|2587.6|2585.6|2588.6|2586.6|2583.9|2581.9|563
1623946500000|2021-06-17 16:15:00|2587.5|2585.5|2582.4|2580.4|2587.6|2585.6|2579.6|2577.6|572
1623946800000|2021-06-17 16:20:00|2582.3|2580.3|2580.1|2578.1|2583.1|2581.1|2578.5|2576.5|632
1623947100000|2021-06-17 16:25:00|2580.2|2578.2|2581.9|2579.9|2585.6|2583.6|2578.3|2576.3|673
1623947400000|2021-06-17 16:30:00|2581.7|2579.7|2584.8|2582.8|2585.5|2583.5|2580.6|2578.6|669
1623947700000|2021-06-17 16:35:00|2585|2583|2585.9|2583.9|2588.5|2586.5|2583.8|2581.8|526
1623948000000|2021-06-17 16:40:00|2585.8|2583.8|2585|2583|2587.3|2585.3|2584.4|2582.4|535
1623948300000|2021-06-17 16:45:00|2585.1|2583.1|2587.2|2585.2|2587.6|2585.6|2583.6|2581.6|506
1623948600000|2021-06-17 16:50:00|2587.1|2585.1|2587.3|2585.3|2587.4|2585.4|2584.7|2582.7|430
1623948900000|2021-06-17 16:55:00|2587.2|2585.2|2583.3|2581.3|2588.2|2586.2|2582.8|2580.8|509
1623949200000|2021-06-17 17:00:00|2583.5|2581.5|2588.5|2586.5|2589.5|2587.5|2582.6|2580.6|555
1623949500000|2021-06-17 17:05:00|2588.6|2586.6|2589.9|2587.9|2590.6|2588.6|2587.5|2585.5|470
1623949800000|2021-06-17 17:10:00|2590|2588|2586.2|2584.2|2590.2|2588.2|2585|2583|405
1623950100000|2021-06-17 17:15:00|2586.6|2584.6|2590.2|2588.2|2590.7|2588.7|2586.1|2584.1|449
1623950400000|2021-06-17 17:20:00|2590.1|2588.1|2583.9|2581.9|2592.1|2590.1|2578.8|2576.8|512
1623950700000|2021-06-17 17:25:00|2583.7|2581.7|2587|2585|2587.1|2585.1|2581.7|2579.7|605
1623951000000|2021-06-17 17:30:00|2587.1|2585.1|2587.2|2585.2|2588.3|2586.3|2585.3|2583.3|448
1623951300000|2021-06-17 17:35:00|2587.5|2585.5|2585|2583|2587.6|2585.6|2584.5|2582.5|359
1623951600000|2021-06-17 17:40:00|2585.1|2583.1|2586.5|2584.5|2586.8|2584.8|2584.3|2582.3|393
1623951900000|2021-06-17 17:45:00|2586.4|2584.4|2586.3|2584.3|2586.7|2584.7|2583.8|2581.8|431
1623952200000|2021-06-17 17:50:00|2586.2|2584.2|2590.3|2588.3|2590.3|2588.3|2585.6|2583.6|410
1623952500000|2021-06-17 17:55:00|2590.2|2588.2|2589.4|2587.4|2591|2589|2589.3|2587.3|366
1623952800000|2021-06-17 18:00:00|2590.1|2588.1|2594.4|2592.4|2595.3|2593.3|2590|2588|453
1623953100000|2021-06-17 18:05:00|2594.3|2592.3|2597.8|2595.8|2598.9|2596.9|2593.4|2591.4|398
1623953400000|2021-06-17 18:10:00|2597.6|2595.6|2599.7|2597.7|2600.2|2598.2|2596.7|2594.7|417
1623953700000|2021-06-17 18:15:00|2599.8|2597.8|2601.1|2599.1|2601.3|2599.3|2599.1|2597.1|365
1623954000000|2021-06-17 18:20:00|2601|2599|2600.4|2598.4|2602.2|2600.2|2600.1|2598.1|313
1623954300000|2021-06-17 18:25:00|2600.3|2598.3|2602.6|2600.6|2603.4|2601.4|2598.4|2596.4|328
1623954600000|2021-06-17 18:30:00|2602.5|2600.5|2602.7|2600.7|2604.4|2602.4|2601.6|2599.6|253
1623954900000|2021-06-17 18:35:00|2602.6|2600.6|2601.9|2599.9|2603.3|2601.3|2600.1|2598.1|266
1623955200000|2021-06-17 18:40:00|2601.8|2599.8|2602|2600|2603.3|2601.3|2600.4|2598.4|249
1623955500000|2021-06-17 18:45:00|2602.1|2600.1|2601|2599|2603.2|2601.2|2600.2|2598.2|268
1623955800000|2021-06-17 18:50:00|2601.2|2599.2|2598.2|2596.2|2601.4|2599.4|2596.8|2594.8|323
1623956100000|2021-06-17 18:55:00|2598.3|2596.3|2599.4|2597.4|2602.2|2600.2|2598.2|2596.2|325
1623956400000|2021-06-17 19:00:00|2599.7|2597.7|2602.8|2600.8|2603.4|2601.4|2599.3|2597.3|294
1623956700000|2021-06-17 19:05:00|2602.7|2600.7|2603.2|2601.2|2603.4|2601.4|2599.8|2597.8|194
1623957000000|2021-06-17 19:10:00|2603.1|2601.1|2602.8|2600.8|2604.8|2602.8|2602.3|2600.3|180
1623957300000|2021-06-17 19:15:00|2602.7|2600.7|2601.7|2599.7|2603.3|2601.3|2601.1|2599.1|257
1623957600000|2021-06-17 19:20:00|2601.8|2599.8|2600.3|2598.3|2602.7|2600.7|2600|2598|286
1623957900000|2021-06-17 19:25:00|2600.1|2598.1|2603.9|2601.9|2604.1|2602.1|2600.1|2598.1|222
1623958200000|2021-06-17 19:30:00|2603.8|2601.8|2602.2|2600.2|2603.8|2601.8|2601.6|2599.6|275
1623958500000|2021-06-17 19:35:00|2602.4|2600.4|2602.2|2600.2|2603.1|2601.1|2600.7|2598.7|265
1623958800000|2021-06-17 19:40:00|2602.1|2600.1|2601.6|2599.6|2602.5|2600.5|2599.9|2597.9|275
1623959100000|2021-06-17 19:45:00|2601.7|2599.7|2601.6|2599.6|2603.8|2601.8|2600.9|2598.9|224
1623959400000|2021-06-17 19:50:00|2601.7|2599.7|2598.1|2596.1|2602.4|2600.4|2598.1|2596.1|355
1623959700000|2021-06-17 19:55:00|2599.1|2597.1|2595.5|2593.5|2599.9|2597.9|2594.1|2592.1|429
1623960000000|2021-06-17 20:00:00|2595.4|2593.4|2596.7|2593.2|2598.9|2595.4|2595.3|2592.3|285
1623960300000|2021-06-17 20:05:00|2596.6|2593.1|2595.7|2593.7|2597.1|2594.3|2594.2|2591.7|178
1623960600000|2021-06-17 20:10:00|2595.5|2593.5|2600.2|2596.7|2600.2|2596.7|2595.4|2592.5|179
1623960900000|2021-06-17 20:15:00|2599.9|2596.4|2599|2595.5|2599.9|2596.4|2597.2|2594|176
1623961200000|2021-06-17 20:20:00|2598.9|2595.4|2597.9|2594.4|2599.6|2596.1|2596.7|2593.2|170
1623961500000|2021-06-17 20:25:00|2598|2594.5|2591.4|2589.4|2598.8|2595.3|2591.3|2589.2|247
1623961800000|2021-06-17 20:30:00|2591.2|2589.2|2590.5|2588.5|2593.2|2590.1|2590.5|2587.8|252
1623962100000|2021-06-17 20:35:00|2590.4|2588.4|2589.6|2586.1|2590.6|2588.4|2585.9|2583.1|309
1623962400000|2021-06-17 20:40:00|2589.9|2586.4|2590.2|2586.7|2592.3|2588.8|2589.7|2586.2|173
1623962700000|2021-06-17 20:45:00|2590.1|2586.6|2584.9|2581.4|2590.1|2586.6|2583.7|2580.2|247
1623963000000|2021-06-17 20:50:00|2585|2581.5|2590.3|2586.8|2591.6|2588.1|2584.3|2580.8|238
1623963300000|2021-06-17 20:55:00|2590.8|2587.3|2592.3|2588.8|2593.4|2589.9|2590.8|2587.3|262
1623967200000|2021-06-17 22:00:00|2595.1|2591.6|2598.7|2595.2|2599.5|2596|2594.2|2590|246
1623967500000|2021-06-17 22:05:00|2599|2595.5|2599.7|2596.2|2600.8|2597.3|2596.8|2593.3|248
1623967800000|2021-06-17 22:10:00|2599.6|2596.1|2597.9|2594.4|2600.5|2596.4|2597.8|2592.9|184
1623968100000|2021-06-17 22:15:00|2597.7|2594.2|2598.8|2595.3|2600.6|2596.2|2597|2592|204
1623968400000|2021-06-17 22:20:00|2598.6|2595.1|2597.9|2594.4|2601.1|2597.6|2597.7|2592.8|168
1623968700000|2021-06-17 22:25:00|2598.2|2594.7|2598.7|2595.2|2599.6|2595.4|2597.2|2592.5|106
1623969000000|2021-06-17 22:30:00|2598.6|2595.1|2597.3|2593.8|2598.7|2595.6|2596.5|2593.6|81
1623969300000|2021-06-17 22:35:00|2597.2|2593.7|2596.2|2592.7|2598.6|2595.9|2595.4|2592.7|139
1623969600000|2021-06-17 22:40:00|2595.8|2592.3|2596.5|2593|2597.1|2594.6|2595.2|2592.2|120
1623969900000|2021-06-17 22:45:00|2596.7|2593.2|2596.5|2593|2597.1|2594.2|2595.5|2592.8|133
1623970200000|2021-06-17 22:50:00|2596.4|2592.9|2597.9|2594.4|2598.1|2595.6|2596.4|2592.9|102
1623970500000|2021-06-17 22:55:00|2597.1|2595.1|2599|2595.5|2599|2596.3|2597|2594.3|107
1623970800000|2021-06-17 23:00:00|2598.9|2595.4|2598.9|2596.9|2599.9|2596.9|2597.2|2594.4|164
1623971100000|2021-06-17 23:05:00|2599.6|2596.1|2597.8|2595.8|2599.7|2597|2597.7|2595|133
1623971400000|2021-06-17 23:10:00|2598.6|2595.1|2600|2596.5|2600.5|2597.4|2597.7|2595|109
1623971700000|2021-06-17 23:15:00|2599.8|2596.3|2599.1|2595.6|2600.4|2597.2|2597.8|2595.1|105
1623972000000|2021-06-17 23:20:00|2599|2595.5|2598.3|2596.3|2600.4|2597.3|2597.6|2595|122
1623972300000|2021-06-17 23:25:00|2598.4|2596.4|2599.2|2595.7|2599.7|2597|2598.1|2595.4|146
1623972600000|2021-06-17 23:30:00|2599.1|2595.6|2598|2594.5|2599.6|2596.7|2596.7|2593.7|197
1623972900000|2021-06-17 23:35:00|2598.1|2594.6|2599.8|2596.3|2599.9|2596.4|2597|2593.5|187
1623973200000|2021-06-17 23:40:00|2599.7|2596.2|2599.4|2595.9|2600.3|2596.8|2597.8|2594.8|136
1623973500000|2021-06-17 23:45:00|2599.5|2596|2600.6|2597.1|2601|2598|2598.7|2595.8|155
1623973800000|2021-06-17 23:50:00|2600.7|2597.2|2603.3|2599.8|2603.4|2600.4|2600|2596.8|118
1623974100000|2021-06-17 23:55:00|2603.4|2599.9|2603|2601|2603.4|2601.1|2601.9|2599.7|140
1623974400000|2021-06-18 00:00:00|2602.9|2600.9|2604|2602|2604|2602|2601.1|2598.6|403
1623974700000|2021-06-18 00:05:00|2603.6|2601.6|2603.9|2601.9|2607.4|2605.2|2602.9|2600.9|357
1623975000000|2021-06-18 00:10:00|2603.7|2601.7|2608.6|2606.6|2609|2607|2603.3|2601|340
1623975300000|2021-06-18 00:15:00|2608.7|2606.7|2609.2|2607.2|2609.7|2607.3|2606.2|2603.6|319
1623975600000|2021-06-18 00:20:00|2609.1|2607.1|2612.4|2610.4|2612.5|2610.5|2608.1|2605.6|323
1623975900000|2021-06-18 00:25:00|2612.3|2610.3|2611.6|2609.6|2612.6|2610.6|2609.5|2606.9|313
1623976200000|2021-06-18 00:30:00|2611.7|2609.7|2611.5|2609.5|2612.6|2610.3|2610.8|2608.6|255
1623976500000|2021-06-18 00:35:00|2611.7|2609.7|2613.5|2611.5|2613.7|2611.7|2610.7|2608.7|209
1623976800000|2021-06-18 00:40:00|2613.4|2611.4|2616.6|2614.6|2616.9|2614.9|2613.2|2611.2|233
1623977100000|2021-06-18 00:45:00|2616.7|2614.7|2616.7|2614.7|2619.8|2617.8|2615.6|2613.3|232
1623977400000|2021-06-18 00:50:00|2616.8|2614.8|2615.9|2612.4|2617.3|2614.9|2613.1|2610.5|269
1623977700000|2021-06-18 00:55:00|2616|2612.5|2617.9|2614.4|2618.4|2615.8|2615.4|2611.9|240
1623978000000|2021-06-18 01:00:00|2618.2|2616.2|2612.3|2608.8|2619.8|2616.3|2612.1|2608.6|614
1623978300000|2021-06-18 01:05:00|2611.9|2608.4|2612.8|2610.8|2614|2611|2608.8|2606.2|494
1623978600000|2021-06-18 01:10:00|2612.7|2610.7|2614.3|2610.8|2616.3|2612.8|2612.7|2609.3|420
1623978900000|2021-06-18 01:15:00|2614.4|2610.9|2615.1|2611.6|2616.4|2613.6|2612.2|2608.7|469
1623979200000|2021-06-18 01:20:00|2615|2611.5|2615.2|2611.7|2615.3|2612.5|2612.3|2608.8|388
1623979500000|2021-06-18 01:25:00|2615.3|2611.8|2615.7|2612.2|2616.4|2612.9|2613.5|2610|327
1623979800000|2021-06-18 01:30:00|2615.6|2612.1|2619.3|2615.8|2619.7|2617|2614.7|2611.2|421
1623980100000|2021-06-18 01:35:00|2619.2|2615.7|2621.4|2617.9|2621.9|2619|2618.1|2614.9|443
1623980400000|2021-06-18 01:40:00|2621.5|2618|2618.9|2615.4|2621.8|2618.3|2618.6|2615.1|364
1623980700000|2021-06-18 01:45:00|2619|2615.5|2617.2|2613.7|2619|2615.8|2616.6|2613.7|333
1623981000000|2021-06-18 01:50:00|2616.8|2614.8|2614.2|2612.2|2617.1|2614.8|2613.4|2610.9|300
1623981300000|2021-06-18 01:55:00|2614.1|2612.1|2616.7|2613.2|2617.7|2615.3|2613.8|2611.8|310
1623981600000|2021-06-18 02:00:00|2615.8|2613.8|2614.3|2612.3|2617.2|2614.3|2614.2|2611.8|353
1623981900000|2021-06-18 02:05:00|2614.4|2612.4|2615.6|2612.1|2616.7|2613.5|2614.3|2611.4|274
1623982200000|2021-06-18 02:10:00|2615.7|2612.2|2615.5|2613.5|2617.3|2614.4|2613.4|2610.4|325
1623982500000|2021-06-18 02:15:00|2615.6|2613.6|2618.6|2616.6|2619.3|2616.6|2615.1|2612.7|256
1623982800000|2021-06-18 02:20:00|2619.3|2615.8|2622.1|2618.6|2622.1|2618.9|2618.2|2615.6|189
1623983100000|2021-06-18 02:25:00|2621.2|2619.2|2620.9|2618.9|2623|2620.3|2620.7|2618.5|231
1623983400000|2021-06-18 02:30:00|2621|2619|2624|2622|2624.6|2622.5|2618.2|2615.7|367
1623983700000|2021-06-18 02:35:00|2624.2|2622.2|2621.9|2619.9|2624.4|2622.4|2621|2618.1|265
1623984000000|2021-06-18 02:40:00|2622.7|2619.2|2619.6|2617.6|2622.8|2620|2619.6|2616.9|314
1623984300000|2021-06-18 02:45:00|2619.7|2617.7|2620.8|2617.3|2621.9|2618.4|2619.1|2616.1|274
1623984600000|2021-06-18 02:50:00|2620.7|2617.2|2623.2|2619.7|2623.2|2620.5|2619.3|2616.6|276
1623984900000|2021-06-18 02:55:00|2623|2619.5|2624.9|2621.4|2625.4|2621.9|2621.8|2618.9|247
1623985200000|2021-06-18 03:00:00|2625.1|2621.6|2621.3|2617.8|2625.1|2622|2620.5|2617.3|281
1623985500000|2021-06-18 03:05:00|2621.2|2617.7|2623.6|2620.1|2624|2620.5|2621.2|2617.7|274
1623985800000|2021-06-18 03:10:00|2623.7|2620.2|2624.9|2621.4|2625|2622.3|2621.6|2618.6|306
1623986100000|2021-06-18 03:15:00|2625|2621.5|2624.8|2621.3|2625.8|2623|2623.4|2620.3|309
1623986400000|2021-06-18 03:20:00|2624.7|2621.2|2623.9|2620.4|2625.1|2622.1|2622.8|2620.1|257
1623986700000|2021-06-18 03:25:00|2623.8|2620.3|2626.1|2622.6|2626.3|2623.4|2622.8|2620.1|289
1623987000000|2021-06-18 03:30:00|2625.4|2623.4|2623.8|2620.3|2625.8|2623.4|2622.8|2619.8|244
1623987300000|2021-06-18 03:35:00|2624|2620.5|2624.4|2620.9|2624.9|2621.8|2622.8|2620.2|150
1623987600000|2021-06-18 03:40:00|2624.5|2621|2625.3|2621.8|2626|2622.7|2623.3|2620.6|179
1623987900000|2021-06-18 03:45:00|2625.5|2622|2624.9|2621.4|2625.9|2622.9|2623.7|2620.5|174
1623988200000|2021-06-18 03:50:00|2625|2621.5|2624|2622|2626|2623.1|2624|2621.2|124
1623988500000|2021-06-18 03:55:00|2624.1|2622.1|2624.5|2621|2624.9|2622.1|2622.8|2620|119
1623988800000|2021-06-18 04:00:00|2624.4|2620.9|2623.3|2619.8|2625.4|2622.1|2622.8|2619.8|174
1623989100000|2021-06-18 04:05:00|2623.4|2619.9|2622.7|2619.2|2623.5|2620.4|2621.6|2619.1|153
1623989400000|2021-06-18 04:10:00|2622|2620|2622.8|2619.3|2623|2620|2620.4|2617.5|208
1623989700000|2021-06-18 04:15:00|2622.9|2619.4|2626.2|2622.7|2626.3|2622.9|2622.7|2619.3|213
1623990000000|2021-06-18 04:20:00|2626|2622.5|2624.5|2621|2626.7|2623.6|2623.4|2620.8|269
1623990300000|2021-06-18 04:25:00|2624.4|2620.9|2623.3|2619.8|2624.6|2621.1|2622.1|2618.9|173
1623990600000|2021-06-18 04:30:00|2623.2|2619.7|2621.5|2618|2623.2|2620.1|2621.1|2617.9|160
1623990900000|2021-06-18 04:35:00|2621.4|2617.9|2620|2616.5|2621.5|2618.4|2619.5|2616.4|146
1623991200000|2021-06-18 04:40:00|2619.9|2616.4|2622.2|2618.7|2622.4|2619.6|2619.2|2616.4|131
1623991500000|2021-06-18 04:45:00|2622.3|2618.8|2623|2619.5|2623.5|2620.2|2621.8|2618.8|136
1623991800000|2021-06-18 04:50:00|2622.9|2619.4|2622.2|2620.2|2624|2621|2622.1|2619.2|144
1623992100000|2021-06-18 04:55:00|2623.1|2619.6|2621.1|2617.6|2623.3|2620.7|2620.3|2617.4|141
1623992400000|2021-06-18 05:00:00|2621.2|2617.7|2619.1|2615.6|2622.6|2619.1|2618|2615.2|256
1623992700000|2021-06-18 05:05:00|2619.2|2615.7|2616.6|2613.1|2619.9|2616.8|2616.5|2613|275
1623993000000|2021-06-18 05:10:00|2616.7|2613.2|2614.5|2611|2618.5|2615|2614.5|2611|287
1623993300000|2021-06-18 05:15:00|2614.4|2610.9|2611.6|2608.1|2614.7|2611.7|2610.5|2607.4|288
1623993600000|2021-06-18 05:20:00|2611.4|2607.9|2614.6|2611.1|2614.9|2611.4|2611.1|2607.9|328
1623993900000|2021-06-18 05:25:00|2614.5|2611|2612.9|2609.4|2614.9|2612.1|2611.8|2608.5|273
1623994200000|2021-06-18 05:30:00|2611.9|2609.9|2614.2|2610.7|2614.7|2611.2|2610.6|2607.1|521
1623994500000|2021-06-18 05:35:00|2614.1|2610.6|2612.6|2609.1|2615.2|2611.7|2612.1|2608.6|442
1623994800000|2021-06-18 05:40:00|2612.7|2609.2|2615.8|2612.3|2616|2613.2|2611.2|2607.9|335
1623995100000|2021-06-18 05:45:00|2615.7|2612.2|2617.4|2613.9|2617.6|2614.1|2613.4|2610.3|326
1623995400000|2021-06-18 05:50:00|2617|2613.5|2616.3|2612.8|2617.4|2613.9|2615.3|2611.8|308
1623995700000|2021-06-18 05:55:00|2616.4|2612.9|2616.2|2612.7|2617.3|2613.8|2616.1|2612.6|274
1623996000000|2021-06-18 06:00:00|2616|2612.5|2615.2|2611.7|2616.1|2612.6|2611.2|2608.1|511
1623996300000|2021-06-18 06:05:00|2615.3|2611.8|2615.4|2611.9|2619.8|2616.4|2615.3|2611.8|458
1623996600000|2021-06-18 06:10:00|2615.5|2612|2621|2617.5|2621.4|2617.9|2615.2|2611.9|484
1623996900000|2021-06-18 06:15:00|2621.1|2617.6|2622.5|2619|2623.4|2619.9|2619.3|2615.8|421
1623997200000|2021-06-18 06:20:00|2622.6|2619.1|2619.2|2615.7|2623.8|2621.2|2618.5|2615.7|478
1623997500000|2021-06-18 06:25:00|2619.3|2615.8|2622.2|2618.7|2622.3|2619.7|2618.1|2615.5|352
1623997800000|2021-06-18 06:30:00|2621.9|2619.9|2616.8|2614.8|2622.9|2620.1|2616.1|2613.5|394
1623998100000|2021-06-18 06:35:00|2617|2615|2617.8|2614.3|2620.4|2617.4|2616.9|2614.2|366
1623998400000|2021-06-18 06:40:00|2617.9|2614.4|2616|2614|2619.4|2616.8|2614.7|2611.9|367
1623998700000|2021-06-18 06:45:00|2616.1|2614.1|2613.4|2611.4|2618.4|2615.2|2613.4|2610.9|425
1623999000000|2021-06-18 06:50:00|2613.3|2611.3|2614.7|2611.2|2616.8|2613.5|2613|2609.8|497
1623999300000|2021-06-18 06:55:00|2614.6|2611.1|2617.1|2615.1|2618|2615.6|2613.3|2610.6|461
1623999600000|2021-06-18 07:00:00|2617.7|2615.7|2623|2621|2623.9|2621.9|2617.7|2615.5|548
1623999900000|2021-06-18 07:05:00|2622.9|2620.9|2625.2|2623.2|2626.8|2624.4|2621.3|2618.5|512
1624000200000|2021-06-18 07:10:00|2625.1|2623.1|2626.1|2622.6|2626.3|2624.2|2621.4|2619|443
1624000500000|2021-06-18 07:15:00|2625.3|2623.3|2622.3|2618.8|2627|2624.7|2621.4|2618.7|469
1624000800000|2021-06-18 07:20:00|2621.6|2619.6|2625.4|2623.4|2626.3|2623.7|2620.7|2618|482
1624001100000|2021-06-18 07:25:00|2625.2|2623.2|2625.7|2623.7|2627.1|2624.8|2624.5|2622.1|468
1624001400000|2021-06-18 07:30:00|2625.8|2623.8|2627.5|2625.5|2629.6|2627.3|2625.5|2623.1|501
1624001700000|2021-06-18 07:35:00|2627.7|2625.7|2630.4|2628.4|2630.9|2628.8|2626.3|2624.3|484
1624002000000|2021-06-18 07:40:00|2630.3|2628.3|2630.1|2628.1|2630.8|2628.4|2627.3|2625.3|485
1624002300000|2021-06-18 07:45:00|2630|2628|2633.2|2631.2|2633.3|2631.3|2629.3|2627.3|395
1624002600000|2021-06-18 07:50:00|2633.3|2631.3|2640.1|2638.1|2640.7|2638.3|2632.4|2630.4|611
1624002900000|2021-06-18 07:55:00|2640|2638|2636.6|2634.6|2641.4|2638.7|2635.4|2633.4|556
1624003200000|2021-06-18 08:00:00|2636.4|2634.4|2637.2|2635.2|2640.7|2638.7|2635.9|2633.9|641
1624003500000|2021-06-18 08:05:00|2637.3|2635.3|2637.7|2635.7|2639.5|2637.5|2635.9|2633.6|558
1624003800000|2021-06-18 08:10:00|2637.6|2635.6|2637.9|2635.9|2641.8|2639.2|2637.6|2634.9|523
1624004100000|2021-06-18 08:15:00|2637.8|2635.8|2638.7|2636.7|2639.7|2637.7|2637.4|2635.4|491
1624004400000|2021-06-18 08:20:00|2638.6|2636.6|2638.6|2636.6|2640.2|2638.2|2636.2|2634.2|399
1624004700000|2021-06-18 08:25:00|2639|2637|2644.2|2642.2|2644.8|2642.8|2638.7|2636.7|374
1624005000000|2021-06-18 08:30:00|2644.3|2642.3|2642.1|2640.1|2644.3|2642.3|2639.2|2637.2|432
1624005300000|2021-06-18 08:35:00|2642.2|2640.2|2643.9|2641.9|2644.1|2642.1|2639.6|2637.6|410
1624005600000|2021-06-18 08:40:00|2644|2642|2642.4|2638.9|2644.2|2642.2|2640.8|2638|332
1624005900000|2021-06-18 08:45:00|2641.5|2639.5|2642.9|2640.9|2644|2641.9|2641.3|2639.3|258
1624006200000|2021-06-18 08:50:00|2642.8|2640.8|2643.3|2641.3|2643.7|2641.7|2642.1|2640.1|331
1624006500000|2021-06-18 08:55:00|2643.2|2641.2|2641.5|2639.5|2643.5|2641.5|2639.8|2637.8|335
1624006800000|2021-06-18 09:00:00|2641.4|2639.4|2640.4|2638.4|2641.5|2639.5|2639.4|2637.4|341
1624007100000|2021-06-18 09:05:00|2640.5|2638.5|2641.7|2639.7|2641.8|2639.8|2639.3|2637.3|322
1624007400000|2021-06-18 09:10:00|2641.5|2639.5|2644.1|2642.1|2645.7|2643.4|2641.5|2639.5|344
1624007700000|2021-06-18 09:15:00|2644.2|2642.2|2643|2641|2645.3|2643.3|2642.9|2640.6|329
1624008000000|2021-06-18 09:20:00|2643.1|2641.1|2644.6|2642.6|2645.3|2643.3|2642.8|2640.8|374
1624008300000|2021-06-18 09:25:00|2644.5|2642.5|2643.8|2641.8|2646.8|2644.8|2643.1|2641.1|350
1624008600000|2021-06-18 09:30:00|2643.7|2641.7|2643.7|2640.2|2645.3|2643.3|2641.2|2638.6|372
1624008900000|2021-06-18 09:35:00|2643.6|2640.1|2645.8|2643.8|2645.8|2643.8|2642.1|2639.7|337
1624009200000|2021-06-18 09:40:00|2645.9|2643.9|2645.1|2643.1|2646.9|2644.5|2644.6|2642|305
1624009500000|2021-06-18 09:45:00|2645.4|2643.4|2643|2641|2645.4|2643.4|2642.8|2640.8|286
1624009800000|2021-06-18 09:50:00|2643.2|2641.2|2646.3|2644.3|2647|2644.6|2641.8|2639.1|409
1624010100000|2021-06-18 09:55:00|2646.1|2644.1|2644.6|2642.6|2651.5|2648.9|2642.9|2640.1|507
1624010400000|2021-06-18 10:00:00|2644.5|2642.5|2641.5|2639.5|2645.8|2643.8|2641.5|2639.5|405
1624010700000|2021-06-18 10:05:00|2642.2|2638.7|2640.2|2636.7|2642.7|2640.3|2638.7|2636.1|413
1624011000000|2021-06-18 10:10:00|2639.7|2637.7|2638.5|2636.5|2641.4|2639.4|2638.5|2636.5|309
1624011300000|2021-06-18 10:15:00|2638.4|2636.4|2639.9|2637.9|2640.7|2638.3|2638.4|2635.7|359
1624011600000|2021-06-18 10:20:00|2639.8|2637.8|2640.9|2638.9|2642.2|2639.8|2639.2|2636.8|325
1624011900000|2021-06-18 10:25:00|2641|2639|2641.1|2637.6|2642.6|2640.1|2640.3|2637.6|315
1624012200000|2021-06-18 10:30:00|2640.4|2638.4|2641.8|2638.3|2641.9|2639.1|2638.7|2636.6|347
1624012500000|2021-06-18 10:35:00|2641.9|2638.4|2641.9|2639.9|2642.6|2640.4|2640.7|2638.2|328
1624012800000|2021-06-18 10:40:00|2641.8|2639.8|2639.4|2637.4|2643|2640.2|2638.4|2635.7|275
1624013100000|2021-06-18 10:45:00|2640.2|2636.7|2642.8|2640.8|2643|2640.8|2639.4|2636.7|273
1624013400000|2021-06-18 10:50:00|2642.7|2640.7|2642.1|2640.1|2643.5|2641.5|2640.9|2638.6|328
1624013700000|2021-06-18 10:55:00|2642|2640|2639.9|2637.9|2643.3|2640.9|2639.9|2637.4|300
1624014000000|2021-06-18 11:00:00|2640|2638|2640|2638|2641.1|2638.4|2638.3|2635.7|493
1624014300000|2021-06-18 11:05:00|2639.9|2637.9|2639|2637|2640.4|2638.4|2637.8|2635.3|344
1624014600000|2021-06-18 11:10:00|2638.9|2636.9|2641.8|2639.8|2642.6|2640.3|2638.2|2635.8|333
1624014900000|2021-06-18 11:15:00|2641.9|2639.9|2639.7|2637.7|2641.9|2639.9|2639.6|2637.2|343
1624015200000|2021-06-18 11:20:00|2639.6|2637.6|2640.3|2636.8|2641.5|2638.9|2637.8|2635.6|359
1624015500000|2021-06-18 11:25:00|2639.5|2637.5|2638.8|2636.8|2642.3|2640|2638.8|2636.6|286
1624015800000|2021-06-18 11:30:00|2639.6|2636.1|2642|2640|2643.7|2641.3|2638.9|2636.1|337
1624016100000|2021-06-18 11:35:00|2642.1|2640.1|2639.9|2637.9|2643.1|2640.9|2639.7|2637.6|358
1624016400000|2021-06-18 11:40:00|2640|2638|2642.3|2640.3|2643.1|2640.4|2640|2637.4|307
1624016700000|2021-06-18 11:45:00|2642.2|2640.2|2642|2638.5|2643|2640.4|2640|2637.6|319
1624017000000|2021-06-18 11:50:00|2641.2|2639.2|2638.5|2636.5|2643.1|2640.5|2638.5|2636.5|341
1624017300000|2021-06-18 11:55:00|2638.6|2636.6|2642|2640|2644|2641.6|2638.4|2636.1|474
1624017600000|2021-06-18 12:00:00|2642.5|2640.5|2634.7|2632.7|2642.9|2640.9|2634.6|2632.6|614
1624017900000|2021-06-18 12:05:00|2634.8|2632.8|2630.8|2628.8|2636.3|2634.3|2630.8|2628.7|595
1624018200000|2021-06-18 12:10:00|2631|2629|2627.8|2625.8|2635.8|2633.3|2627.4|2625|760
1624018500000|2021-06-18 12:15:00|2627.9|2625.9|2621.7|2619.7|2629.7|2627.4|2621.7|2619.7|797
1624018800000|2021-06-18 12:20:00|2621.5|2619.5|2615.4|2613.4|2621.5|2619.5|2613.8|2611.1|950
1624019100000|2021-06-18 12:25:00|2614.9|2612.9|2604.3|2602.3|2617.5|2615|2601.9|2599.1|943
1624019400000|2021-06-18 12:30:00|2604.1|2602.1|2607.1|2603.6|2607.7|2604.7|2600.2|2596.7|855
1624019700000|2021-06-18 12:35:00|2607.2|2603.7|2609.9|2606.4|2610.8|2608|2602.3|2599.8|840
1624020000000|2021-06-18 12:40:00|2609.7|2606.2|2603.3|2601.3|2610|2606.7|2601.3|2599.3|726
1624020300000|2021-06-18 12:45:00|2603.4|2601.4|2599.5|2597.5|2605.4|2603.4|2597|2594.9|811
1624020600000|2021-06-18 12:50:00|2599.4|2597.4|2605.2|2603.2|2605.6|2603.2|2598.1|2595.7|711
1624020900000|2021-06-18 12:55:00|2605.4|2603.4|2603.3|2601.3|2605.6|2603.4|2600.4|2598|690
1624021200000|2021-06-18 13:00:00|2603.4|2601.4|2610.9|2608.9|2611.9|2609.9|2601.1|2599.1|886
1624021500000|2021-06-18 13:05:00|2610.6|2608.6|2609.5|2607.5|2611.9|2609.9|2606.6|2604.6|725
1624021800000|2021-06-18 13:10:00|2609.1|2607.1|2609.2|2607.2|2612.1|2610.1|2607.6|2605.6|665
1624022100000|2021-06-18 13:15:00|2609.3|2607.3|2606.6|2604.6|2609.5|2607.5|2603.3|2601.3|716
1624022400000|2021-06-18 13:20:00|2606.8|2604.8|2601.5|2599.5|2608.1|2606.1|2601.5|2599.5|700
1624022700000|2021-06-18 13:25:00|2601.9|2599.9|2599.6|2597.6|2602.8|2600.8|2597.9|2595.9|639
1624023000000|2021-06-18 13:30:00|2599.7|2597.7|2601|2599|2604|2602|2594.6|2592.6|915
1624023300000|2021-06-18 13:35:00|2600|2598|2593.4|2591.4|2601|2599|2591.5|2589.5|898
1624023600000|2021-06-18 13:40:00|2593.5|2591.5|2603.9|2601.9|2606.9|2604.9|2592.8|2590.8|797
1624023900000|2021-06-18 13:45:00|2603.3|2601.3|2603.2|2601.2|2605.5|2603.5|2600.7|2598.7|814
1624024200000|2021-06-18 13:50:00|2603.1|2601.1|2602.3|2600.3|2604|2602|2599.4|2597.4|796
1624024500000|2021-06-18 13:55:00|2602.5|2600.5|2600|2598|2606.6|2604.6|2599.5|2597.5|783
1624024800000|2021-06-18 14:00:00|2599.7|2597.7|2587.5|2585.5|2603.1|2601.1|2586.4|2584.4|889
1624025100000|2021-06-18 14:05:00|2587.8|2585.8|2606.9|2604.9|2607.9|2605.9|2587.8|2585.8|858
1624025400000|2021-06-18 14:10:00|2607|2605|2606.1|2604.1|2607.8|2605.8|2600.2|2598.2|876
1624025700000|2021-06-18 14:15:00|2606|2604|2597.5|2595.5|2606|2604|2596.4|2594.4|788
1624026000000|2021-06-18 14:20:00|2597.4|2595.4|2594.7|2592.7|2599.9|2597.9|2593.7|2591.7|753
1624026300000|2021-06-18 14:25:00|2594.6|2592.6|2596.8|2594.8|2597.2|2595.2|2592.5|2590.5|710
1624026600000|2021-06-18 14:30:00|2596.7|2594.7|2600.7|2598.7|2602.1|2600.1|2593.3|2591.3|767
1624026900000|2021-06-18 14:35:00|2600.8|2598.8|2606.9|2604.9|2607.1|2605.1|2600.7|2598.7|678
1624027200000|2021-06-18 14:40:00|2606.7|2604.7|2606.5|2604.5|2613.3|2611.3|2603.6|2601.6|793
1624027500000|2021-06-18 14:45:00|2606.4|2604.4|2605.7|2603.7|2608.8|2606.8|2603.6|2601.2|826
1624027800000|2021-06-18 14:50:00|2605.6|2603.6|2602.7|2600.7|2608.9|2606.9|2601.5|2599.5|749
1624028100000|2021-06-18 14:55:00|2602.6|2600.6|2606|2604|2606.3|2604.3|2599.9|2597.9|657
1624028400000|2021-06-18 15:00:00|2605.9|2603.9|2602.1|2600.1|2607|2605|2600.6|2598.6|715
1624028700000|2021-06-18 15:05:00|2602.2|2600.2|2603.1|2601.1|2605.8|2603.8|2601.8|2599.8|534
1624029000000|2021-06-18 15:10:00|2603.2|2601.2|2605.9|2603.9|2606.2|2604.2|2602.1|2600.1|526
1624029300000|2021-06-18 15:15:00|2606|2604|2606.3|2604.3|2606.8|2604.8|2604.6|2602.6|485
1624029600000|2021-06-18 15:20:00|2606.4|2604.4|2600.8|2598.8|2607.8|2605.8|2600.4|2598.4|496
1624029900000|2021-06-18 15:25:00|2600.7|2598.7|2602.5|2600.5|2605.1|2603.1|2600.6|2598.6|502
1624030200000|2021-06-18 15:30:00|2602.6|2600.6|2606.6|2604.6|2606.6|2604.6|2600.1|2598.1|536
1624030500000|2021-06-18 15:35:00|2606.2|2604.2|2608.3|2606.3|2611.4|2609.4|2604.6|2602.6|504
1624030800000|2021-06-18 15:40:00|2608.4|2606.4|2604.9|2602.9|2608.8|2606.8|2604.9|2602.9|439
1624031100000|2021-06-18 15:45:00|2604.8|2602.8|2607.7|2605.7|2609.8|2607.8|2604.3|2602.3|472
1624031400000|2021-06-18 15:50:00|2607.6|2605.6|2600.8|2598.8|2608.2|2606.2|2599.6|2597.6|448
1624031700000|2021-06-18 15:55:00|2600.9|2598.9|2603.3|2601.3|2605.4|2603.4|2600|2598|433
1624032000000|2021-06-18 16:00:00|2603.1|2601.1|2600.8|2598.8|2603.7|2601.7|2600|2598|411
1624032300000|2021-06-18 16:05:00|2600.7|2598.7|2598.8|2596.8|2601.6|2599.6|2598.2|2596.2|385
1624032600000|2021-06-18 16:10:00|2598.7|2596.7|2599.4|2597.4|2599.6|2597.6|2598.3|2596.3|327
1624032900000|2021-06-18 16:15:00|2599.3|2597.3|2595.2|2593.2|2599.3|2597.3|2593.7|2591.7|394
1624033200000|2021-06-18 16:20:00|2595.3|2593.3|2598.9|2596.9|2599.8|2597.4|2595.2|2593.2|360
1624033500000|2021-06-18 16:25:00|2598.7|2596.7|2597.5|2595.5|2600.3|2598.3|2597.4|2595.4|368
1624033800000|2021-06-18 16:30:00|2597.4|2595.4|2595.2|2593.2|2598.1|2596.1|2593.8|2591.8|398
1624034100000|2021-06-18 16:35:00|2595.1|2593.1|2594.2|2592.2|2596.7|2594.7|2594.2|2592.2|306
1624034400000|2021-06-18 16:40:00|2594.1|2592.1|2594.4|2592.4|2595.4|2593.4|2593.7|2591.7|307
1624034700000|2021-06-18 16:45:00|2594.5|2592.5|2594.7|2592.7|2595.1|2593.1|2592.8|2590.8|328
1624035000000|2021-06-18 16:50:00|2594.6|2592.6|2593.9|2591.9|2595.8|2593.8|2593.2|2591.2|337
1624035300000|2021-06-18 16:55:00|2593.8|2591.8|2591.1|2589.1|2593.9|2591.9|2590.5|2588.5|360
1624035600000|2021-06-18 17:00:00|2591|2589|2596.1|2594.1|2596.6|2594.2|2589.7|2587.7|369
1624035900000|2021-06-18 17:05:00|2596|2594|2597.3|2595.3|2597.5|2595.4|2595.5|2593.5|291
1624036200000|2021-06-18 17:10:00|2597.4|2595.4|2597|2595|2599.2|2597.2|2596.8|2594.3|245
1624036500000|2021-06-18 17:15:00|2597.1|2595.1|2595.5|2593.5|2598.3|2596.3|2595.4|2593.4|227
1624036800000|2021-06-18 17:20:00|2595.2|2593.2|2592.3|2590.3|2596|2594|2592.3|2589.8|350
1624037100000|2021-06-18 17:25:00|2592.4|2590.4|2589.8|2587.8|2593.1|2591.1|2589.5|2587.5|311
1624037400000|2021-06-18 17:30:00|2589.7|2587.7|2591|2587.5|2592|2589.6|2589.3|2586.7|383
1624037700000|2021-06-18 17:35:00|2591.2|2587.7|2595.2|2591.7|2597.8|2594.6|2590|2587.3|374
1624038000000|2021-06-18 17:40:00|2595.3|2591.8|2594.1|2592.1|2596|2593.7|2594.1|2591.3|340
1624038300000|2021-06-18 17:45:00|2594.2|2592.2|2589.9|2587.9|2594.3|2592.3|2589.3|2587.3|299
1624038600000|2021-06-18 17:50:00|2590|2588|2593.4|2591.4|2594.3|2592.3|2588.9|2586.9|375
1624038900000|2021-06-18 17:55:00|2593.6|2591.6|2592.3|2590.3|2596|2594|2592.3|2590.3|396
1624039200000|2021-06-18 18:00:00|2592.2|2590.2|2593.2|2591.2|2595.2|2592.4|2590.2|2587.4|384
1624039500000|2021-06-18 18:05:00|2593.4|2591.4|2595.1|2593.1|2596.9|2594.9|2592.2|2590.2|465
1624039800000|2021-06-18 18:10:00|2595.2|2593.2|2591.7|2589.7|2596|2593.5|2591.7|2589.7|326
1624040100000|2021-06-18 18:15:00|2591.8|2589.8|2590.6|2588.6|2593.3|2591.3|2590.2|2587.7|386
1624040400000|2021-06-18 18:20:00|2590.9|2588.9|2592.3|2590.3|2594.3|2592|2590.6|2588.2|408
1624040700000|2021-06-18 18:25:00|2592.4|2590.4|2590|2588|2592.4|2590.4|2589.7|2587.7|377
1624041000000|2021-06-18 18:30:00|2590.4|2588.4|2588.8|2586.8|2590.7|2588.7|2588.5|2586.5|265
1624041300000|2021-06-18 18:35:00|2588.9|2586.9|2588.6|2586.6|2589|2587|2585.6|2583.6|290
1624041600000|2021-06-18 18:40:00|2588.7|2586.7|2587.1|2585.1|2591.3|2589.3|2586.7|2584.3|334
1624041900000|2021-06-18 18:45:00|2587|2585|2588|2586|2589.2|2587.2|2586.9|2584.9|339
1624042200000|2021-06-18 18:50:00|2587.9|2585.9|2590.4|2588.4|2590.7|2588.7|2587.2|2585.2|319
1624042500000|2021-06-18 18:55:00|2590.5|2588.5|2588.9|2586.9|2591.5|2589.5|2587.7|2585.7|406
1624042800000|2021-06-18 19:00:00|2588.8|2586.8|2589.7|2587.7|2591.4|2588.7|2587.1|2584.4|404
1624043100000|2021-06-18 19:05:00|2590.6|2587.1|2589.4|2587.4|2590.8|2587.9|2587.8|2585.1|334
1624043400000|2021-06-18 19:10:00|2589.3|2587.3|2592.3|2588.8|2592.7|2589.3|2588.7|2585.8|328
1624043700000|2021-06-18 19:15:00|2592.2|2588.7|2592.8|2589.3|2593.3|2590.4|2591|2587.5|355
1624044000000|2021-06-18 19:20:00|2592.7|2589.2|2593.2|2589.7|2594.2|2590.7|2591.2|2588.4|305
1624044300000|2021-06-18 19:25:00|2593.3|2589.8|2590.4|2588.4|2593.3|2590.4|2590.3|2586.9|301
1624044600000|2021-06-18 19:30:00|2590.7|2588.7|2589.8|2586.3|2591.2|2588.7|2588.9|2585.4|347
1624044900000|2021-06-18 19:35:00|2589.7|2586.2|2588.4|2584.9|2589.8|2587.1|2587.4|2584.4|326
1624045200000|2021-06-18 19:40:00|2588.3|2584.8|2589.7|2586.2|2589.9|2586.4|2587.5|2584|329
1624045500000|2021-06-18 19:45:00|2589.3|2585.8|2588.2|2584.7|2589.9|2587|2587.4|2583.9|237
1624045800000|2021-06-18 19:50:00|2588.6|2585.1|2588.5|2585|2589.8|2586.7|2587.7|2584.8|307
1624046100000|2021-06-18 19:55:00|2588.6|2585.1|2578.2|2574.7|2588.6|2585.5|2577.7|2574.2|449
1624046400000|2021-06-18 20:00:00|2578.3|2574.8|2587.6|2584.1|2589.1|2585.6|2578.2|2574.7|598
1624046700000|2021-06-18 20:05:00|2587.8|2584.3|2581.5|2578|2588.1|2584.6|2581.3|2577.8|508
1624047000000|2021-06-18 20:10:00|2581.6|2578.1|2584.1|2580.6|2584.8|2581.3|2580.8|2577.3|337
1624047300000|2021-06-18 20:15:00|2584|2580.5|2581.1|2577.6|2584.3|2580.8|2580.7|2577.2|256
1624047600000|2021-06-18 20:20:00|2581.4|2577.9|2581.2|2577.7|2582.2|2578.7|2580.3|2576.8|205
1624047900000|2021-06-18 20:25:00|2581.5|2578|2582.2|2578.7|2583|2579.5|2580.4|2576.9|189
1624048200000|2021-06-18 20:30:00|2582.1|2578.6|2581.6|2578.1|2582.9|2579.4|2580.1|2576.6|235
1624048500000|2021-06-18 20:35:00|2580.9|2577.4|2581.6|2578.1|2583.5|2580|2580.9|2577.4|170
1624048800000|2021-06-18 20:40:00|2581.8|2578.3|2582.7|2579.2|2583.9|2580.4|2581|2577.5|191
1624049100000|2021-06-18 20:45:00|2582.2|2578.7|2578.4|2574.9|2583.6|2580.1|2577.4|2573.9|313
1624049400000|2021-06-18 20:50:00|2578.3|2574.8|2583.2|2579.7|2583.6|2580.1|2577.7|2574.2|329
1624049700000|2021-06-18 20:55:00|2583.4|2579.9|2586.1|2574.7|2587.4|2580|2580.1|2574.1|208
1624226400000|2021-06-20 22:00:00|2588.5|2585|2589.2|2585.7|2591.2|2585.7|2586.3|2582.5|269
1624226700000|2021-06-20 22:05:00|2591.7|2583.7|2591.7|2588.2|2594.6|2589.9|2588.9|2583.7|331
1624227000000|2021-06-20 22:10:00|2591.6|2588.1|2587.1|2583.6|2593.3|2588.2|2587.1|2582.1|213
1624227300000|2021-06-20 22:15:00|2587.9|2582.4|2589.5|2586|2592.1|2586.1|2586.5|2581.4|194
1624227600000|2021-06-20 22:20:00|2589.6|2586.1|2592.4|2588.9|2594.4|2588.9|2589.5|2584.8|216
1624227900000|2021-06-20 22:25:00|2592.2|2588.7|2592.1|2588.6|2595.7|2589.5|2591.4|2585.8|163
1624228200000|2021-06-20 22:30:00|2592|2588.5|2594.5|2591|2594.9|2591.4|2591.5|2588.3|234
1624228500000|2021-06-20 22:35:00|2594.4|2590.9|2591.9|2588.4|2594.6|2591.1|2591.7|2588.2|191
1624228800000|2021-06-20 22:40:00|2592.1|2588.6|2591.4|2587.9|2592.1|2588.6|2589.4|2586.7|153
1624229100000|2021-06-20 22:45:00|2591.6|2588.1|2592.8|2589.3|2593.1|2590.1|2590.9|2587.4|167
1624229400000|2021-06-20 22:50:00|2592.6|2589.1|2593|2589.5|2593|2589.5|2590.3|2587.5|145
1624229700000|2021-06-20 22:55:00|2592.9|2589.4|2592.7|2589.2|2593.5|2590|2591.5|2588.4|106
1624230000000|2021-06-20 23:00:00|2593|2589.5|2591|2587.5|2595.6|2592.3|2589.8|2586.3|211
1624230300000|2021-06-20 23:05:00|2590.9|2587.4|2589|2585.5|2591.2|2587.7|2589|2585.5|154
1624230600000|2021-06-20 23:10:00|2589.3|2585.8|2591.2|2587.7|2593.6|2590.1|2589.3|2585.8|152
1624230900000|2021-06-20 23:15:00|2591|2587.5|2592.4|2588.9|2593.6|2590.1|2590.2|2587.2|149
1624231200000|2021-06-20 23:20:00|2592.3|2588.8|2593.9|2590.4|2596|2592.6|2591.7|2588.8|155
1624231500000|2021-06-20 23:25:00|2593.6|2590.1|2593.8|2590.3|2594.9|2591.5|2592.3|2588.8|160
1624231800000|2021-06-20 23:30:00|2594|2590.5|2594.8|2591.3|2595.1|2592.3|2592.5|2590|182
1624232100000|2021-06-20 23:35:00|2594.9|2591.4|2591.8|2588.3|2595.3|2591.8|2591.5|2588|199
1624232400000|2021-06-20 23:40:00|2591.9|2588.4|2591.9|2588.4|2592|2588.5|2589|2585.5|158
1624232700000|2021-06-20 23:45:00|2592|2588.5|2592.7|2589.2|2593.2|2590.2|2590.6|2587.1|269
1624233000000|2021-06-20 23:50:00|2592.5|2589|2591.9|2588.4|2593.3|2589.8|2591.1|2587.6|164
1624233300000|2021-06-20 23:55:00|2591.8|2588.3|2591.8|2588.3|2594.1|2591.3|2590.8|2587.7|190
1624233600000|2021-06-21 00:00:00|2591.7|2588.2|2592.8|2589.3|2593.1|2589.6|2589.9|2587.1|364
1624233900000|2021-06-21 00:05:00|2592.3|2588.8|2596.6|2593.1|2596.6|2594|2592|2588.5|387
1624234200000|2021-06-21 00:10:00|2596.8|2593.3|2592.8|2590.8|2597|2594.4|2592.1|2589.7|356
1624234500000|2021-06-21 00:15:00|2592.7|2590.7|2595.2|2591.7|2596.1|2593.4|2592.3|2590.1|304
1624234800000|2021-06-21 00:20:00|2595.1|2591.6|2597.3|2593.8|2597.4|2593.9|2594.9|2591.4|286
1624235100000|2021-06-21 00:25:00|2597.2|2593.7|2595.4|2591.9|2597.4|2593.9|2594.5|2591.8|256
1624235400000|2021-06-21 00:30:00|2595.3|2591.8|2598.7|2595.2|2598.7|2595.2|2594.5|2591|314
1624235700000|2021-06-21 00:35:00|2599|2595.5|2598.1|2594.6|2599.2|2595.7|2597.2|2593.7|259
1624236000000|2021-06-21 00:40:00|2598.2|2594.7|2599.3|2595.8|2599.6|2596.1|2597.2|2593.7|290
1624236300000|2021-06-21 00:45:00|2599.4|2595.9|2596.7|2593.2|2599.4|2595.9|2596.6|2593.1|176
1624236600000|2021-06-21 00:50:00|2596.8|2593.3|2596.3|2592.8|2597.8|2594.3|2596.3|2592.8|268
1624236900000|2021-06-21 00:55:00|2596.5|2593|2600.1|2596.6|2600.2|2596.7|2596.4|2592.9|252
1624237200000|2021-06-21 01:00:00|2600|2596.5|2599.2|2595.7|2603.6|2600.1|2598.2|2594.7|615
1624237500000|2021-06-21 01:05:00|2599.1|2595.6|2591.4|2587.9|2599.2|2595.7|2589.6|2586.6|633
1624237800000|2021-06-21 01:10:00|2591.5|2588|2597.7|2594.2|2599.9|2597.2|2591|2587.5|511
1624238100000|2021-06-21 01:15:00|2597.8|2594.3|2598.7|2595.2|2598.9|2595.7|2595|2591.6|559
1624238400000|2021-06-21 01:20:00|2598.8|2595.3|2599|2595.5|2599.6|2596.3|2596.7|2593.6|485
1624238700000|2021-06-21 01:25:00|2599.1|2595.6|2599.6|2596.1|2600.1|2596.8|2596.9|2593.5|407
1624239000000|2021-06-21 01:30:00|2599.7|2596.2|2599.1|2595.6|2601.2|2598.4|2596.8|2593.5|456
1624239300000|2021-06-21 01:35:00|2599.2|2595.7|2597.3|2593.8|2600.2|2597|2595.8|2593.1|436
1624239600000|2021-06-21 01:40:00|2597.4|2593.9|2594.2|2592.2|2597.6|2594.7|2593.9|2591.4|403
1624239900000|2021-06-21 01:45:00|2594.3|2592.3|2594.5|2592.5|2596.9|2594.2|2593.7|2591.6|410
1624240200000|2021-06-21 01:50:00|2594.4|2592.4|2592.3|2588.8|2596.8|2593.7|2591.8|2588.3|500
1624240500000|2021-06-21 01:55:00|2592.6|2589.1|2593.6|2590.1|2596.2|2592.7|2592.6|2589.1|413
1624240800000|2021-06-21 02:00:00|2593.7|2590.2|2595.1|2591.6|2595.8|2592.3|2592.8|2589.3|433
1624241100000|2021-06-21 02:05:00|2595|2591.5|2597.3|2593.8|2597.9|2595|2593.9|2590.4|434
1624241400000|2021-06-21 02:10:00|2597.4|2593.9|2597.1|2593.6|2598.3|2595.5|2595.3|2592.1|496
1624241700000|2021-06-21 02:15:00|2597|2593.5|2596.1|2592.6|2598.2|2595.4|2595.7|2592.5|362
1624242000000|2021-06-21 02:20:00|2596.2|2592.7|2597.1|2593.6|2597.6|2594.1|2595.7|2592.2|273
1624242300000|2021-06-21 02:25:00|2597|2593.5|2596.6|2593.1|2597.1|2593.7|2595.7|2592.3|247
1624242600000|2021-06-21 02:30:00|2596.8|2593.3|2596.1|2592.6|2598.3|2594.8|2594.8|2591.4|367
1624242900000|2021-06-21 02:35:00|2595.9|2592.4|2594.3|2592.3|2596.2|2592.7|2594.2|2591|294
1624243200000|2021-06-21 02:40:00|2594.4|2592.4|2598.4|2594.9|2598.5|2595|2594.3|2591.6|347
1624243500000|2021-06-21 02:45:00|2598|2594.5|2594.3|2590.8|2598.5|2595|2594.2|2590.7|359
1624243800000|2021-06-21 02:50:00|2594.2|2590.7|2597.2|2593.7|2598.2|2595.1|2593.5|2590.7|322
1624244100000|2021-06-21 02:55:00|2597.1|2593.6|2597.4|2593.9|2598.3|2595.6|2595.3|2592.5|365
1624244400000|2021-06-21 03:00:00|2597.2|2593.7|2598.2|2594.7|2599.5|2596.4|2594.8|2592|456
1624244700000|2021-06-21 03:05:00|2598.1|2594.6|2594.8|2591.3|2598.2|2595.4|2593.6|2590.5|421
1624245000000|2021-06-21 03:10:00|2594.9|2591.4|2593.8|2591.8|2597.5|2594.6|2593.8|2590.8|553
1624245300000|2021-06-21 03:15:00|2593.9|2591.9|2591.5|2589.5|2595.2|2592.5|2590.6|2587.9|522
1624245600000|2021-06-21 03:20:00|2592|2588.5|2590.5|2588.5|2593.4|2590.7|2589.2|2586.4|421
1624245900000|2021-06-21 03:25:00|2590.6|2588.6|2593.4|2591.4|2593.9|2591.6|2588.8|2586.4|556
1624246200000|2021-06-21 03:30:00|2594.1|2590.6|2588.4|2586.4|2594.4|2590.9|2588.2|2585.5|451
1624246500000|2021-06-21 03:35:00|2588.5|2586.5|2587.2|2585.2|2590|2587.7|2586.4|2584.3|385
1624246800000|2021-06-21 03:40:00|2587.1|2585.1|2584.6|2582.6|2588.9|2586.1|2584.1|2581.4|359
1624247100000|2021-06-21 03:45:00|2584.7|2582.7|2585.9|2582.4|2587.4|2584.7|2583.7|2581.1|318
1624247400000|2021-06-21 03:50:00|2585.8|2582.3|2587.8|2584.3|2587.8|2584.7|2585.2|2582.3|318
1624247700000|2021-06-21 03:55:00|2587.7|2584.2|2587.9|2584.4|2589|2586.2|2586.9|2584.2|277
1624248000000|2021-06-21 04:00:00|2588|2584.5|2587.9|2584.4|2588.1|2584.7|2585.9|2582.4|277
1624248300000|2021-06-21 04:05:00|2587.8|2584.3|2588.5|2585|2589|2585.5|2586.9|2583.4|271
1624248600000|2021-06-21 04:10:00|2588.4|2584.9|2588.8|2585.3|2590.3|2587.2|2588.1|2584.6|290
1624248900000|2021-06-21 04:15:00|2589|2585.5|2590.2|2586.7|2590.2|2587|2588.4|2585.2|180
1624249200000|2021-06-21 04:20:00|2590|2586.5|2588.9|2586.9|2590.6|2587.4|2588.5|2585.6|179
1624249500000|2021-06-21 04:25:00|2588.8|2586.8|2587.5|2585.5|2589.6|2587|2587|2585|154
1624249800000|2021-06-21 04:30:00|2587.6|2585.6|2584.9|2582.9|2588.3|2586.3|2584.6|2582.1|198
1624250100000|2021-06-21 04:35:00|2584.7|2582.7|2585|2583|2586.5|2584.1|2584.2|2582.2|263
1624250400000|2021-06-21 04:40:00|2585.1|2583.1|2588|2586|2589.7|2587.3|2585.1|2582.5|251
1624250700000|2021-06-21 04:45:00|2587.7|2585.7|2588|2586|2589.9|2587.5|2587.5|2585.5|182
1624251000000|2021-06-21 04:50:00|2588.1|2586.1|2587.4|2585.4|2588.8|2586.1|2586.2|2584.1|208
1624251300000|2021-06-21 04:55:00|2587.3|2585.3|2588|2586|2588.9|2586.4|2586.8|2584.3|187
1624251600000|2021-06-21 05:00:00|2587.9|2585.9|2586.6|2584.6|2588.2|2585.9|2585.9|2583.9|265
1624251900000|2021-06-21 05:05:00|2586.5|2584.5|2585.5|2583.5|2587.2|2585.2|2585.3|2582.6|288
1624252200000|2021-06-21 05:10:00|2585.4|2583.4|2583.7|2581.7|2587.5|2584.6|2583.4|2580.8|209
1624252500000|2021-06-21 05:15:00|2583.6|2581.6|2581.3|2577.8|2584.3|2581.8|2580.2|2576.7|305
1624252800000|2021-06-21 05:20:00|2581.1|2577.6|2579.1|2575.6|2581.1|2577.6|2578.5|2575|243
1624253100000|2021-06-21 05:25:00|2579|2575.5|2579.1|2575.6|2580|2576.5|2577|2573.5|204
1624253400000|2021-06-21 05:30:00|2579.2|2575.7|2561.4|2557.9|2579.9|2576.4|2557.1|2553.9|895
1624253700000|2021-06-21 05:35:00|2561.3|2557.8|2558.2|2554.7|2565.5|2562.6|2557.5|2554.6|631
1624254000000|2021-06-21 05:40:00|2557.6|2555.6|2559.5|2557.5|2563.7|2560.9|2556.6|2553.9|553
1624254300000|2021-06-21 05:45:00|2559.6|2557.6|2563.2|2561.2|2566|2563.3|2558.9|2555.4|445
1624254600000|2021-06-21 05:50:00|2563.3|2561.3|2562.7|2560.7|2565.6|2562.7|2561.4|2558.4|503
1624254900000|2021-06-21 05:55:00|2562.5|2560.5|2569.1|2565.6|2569.6|2566.7|2562.5|2560.5|436
1624255200000|2021-06-21 06:00:00|2569.3|2565.8|2567.8|2565.8|2571.7|2568.7|2567.5|2564.3|633
1624255500000|2021-06-21 06:05:00|2567.9|2565.9|2574.5|2571|2574.7|2571.9|2566.7|2564|532
1624255800000|2021-06-21 06:10:00|2574.4|2570.9|2592.9|2590.9|2593.5|2591.1|2574.4|2570.9|833
1624256100000|2021-06-21 06:15:00|2592.7|2590.7|2597.7|2594.2|2598.1|2595.6|2591.6|2588.9|853
1624256400000|2021-06-21 06:20:00|2597.5|2594|2602|2598.5|2602|2599.1|2594.6|2591.7|721
1624256700000|2021-06-21 06:25:00|2602.4|2598.9|2599.5|2596|2603|2600.4|2598.2|2595.3|663
1624257000000|2021-06-21 06:30:00|2599.7|2596.2|2603.3|2601.3|2608.3|2605.5|2597.9|2595.2|745
1624257300000|2021-06-21 06:35:00|2603.2|2601.2|2598.3|2596.3|2604.4|2601.8|2596.8|2594|635
1624257600000|2021-06-21 06:40:00|2598.5|2595|2599.1|2595.6|2600.3|2597.9|2595.7|2593.1|671
1624257900000|2021-06-21 06:45:00|2599|2595.5|2600.1|2598.1|2601.3|2599|2597.4|2594.7|679
1624258200000|2021-06-21 06:50:00|2600.2|2598.2|2599.7|2597.7|2602|2599.2|2597.2|2594.5|649
1624258500000|2021-06-21 06:55:00|2599.9|2597.9|2598.4|2596.4|2601.4|2599.2|2595.7|2593.3|704
1624258800000|2021-06-21 07:00:00|2598.7|2596.7|2598.7|2596.7|2601.7|2599.4|2595.8|2593.5|731
1624259100000|2021-06-21 07:05:00|2598.6|2596.6|2596.3|2594.3|2600.4|2598.4|2596.3|2593.4|604
1624259400000|2021-06-21 07:10:00|2596.7|2593.2|2596.4|2594.4|2600.7|2598.5|2595.8|2592.3|496
1624259700000|2021-06-21 07:15:00|2596.6|2594.6|2592.8|2590.8|2597.5|2594.7|2591.4|2589.4|599
1624260000000|2021-06-21 07:20:00|2593.2|2591.2|2590.3|2588.3|2593.4|2591.4|2587.9|2585.9|628
1624260300000|2021-06-21 07:25:00|2590.4|2588.4|2591.2|2589.2|2593.5|2591|2590.3|2587.8|540
1624260600000|2021-06-21 07:30:00|2591.4|2589.4|2597|2595|2597.2|2595.2|2590.7|2588.3|524
1624260900000|2021-06-21 07:35:00|2597.1|2595.1|2594.4|2592.4|2598.5|2596.5|2594.2|2591.4|504
1624261200000|2021-06-21 07:40:00|2594.5|2592.5|2601.6|2599.6|2602|2599.9|2594.5|2591.9|567
1624261500000|2021-06-21 07:45:00|2601.7|2599.7|2597.3|2595.3|2601.7|2599.7|2596.6|2594.5|670
1624261800000|2021-06-21 07:50:00|2597.6|2595.6|2600.9|2598.9|2601.6|2599.4|2594.3|2591.8|536
1624262100000|2021-06-21 07:55:00|2600.7|2598.7|2602.2|2600.2|2602.3|2600.3|2597.2|2594.7|473
1624262400000|2021-06-21 08:00:00|2602|2600|2601.7|2599.7|2605.3|2602.6|2599.3|2597|599
1624262700000|2021-06-21 08:05:00|2601.5|2599.5|2604.1|2602.1|2604.9|2602.9|2599.3|2597.3|582
1624263000000|2021-06-21 08:10:00|2603.9|2601.9|2608.2|2606.2|2609.8|2607.2|2603.6|2601.3|555
1624263300000|2021-06-21 08:15:00|2608|2606|2603.9|2601.9|2608|2606|2603.2|2600.6|628
1624263600000|2021-06-21 08:20:00|2603.7|2601.7|2606.7|2604.7|2608.8|2606.8|2603.7|2601.7|492
1624263900000|2021-06-21 08:25:00|2606.6|2604.6|2606.3|2602.8|2606.9|2604.8|2603.7|2601.1|416
1624264200000|2021-06-21 08:30:00|2605.6|2603.6|2605.3|2603.3|2608.6|2606.2|2604.3|2602.3|468
1624264500000|2021-06-21 08:35:00|2605.2|2603.2|2605.5|2603.5|2609.7|2607.1|2604.5|2601.7|481
1624264800000|2021-06-21 08:40:00|2606.2|2602.7|2603.1|2601.1|2606.4|2603.7|2602.2|2600.1|431
1624265100000|2021-06-21 08:45:00|2602.9|2600.9|2605.6|2603.6|2607.4|2605.4|2601.7|2599.4|418
1624265400000|2021-06-21 08:50:00|2605.9|2603.9|2604.8|2602.8|2606.6|2604.2|2602.3|2600|458
1624265700000|2021-06-21 08:55:00|2604.9|2602.9|2605.3|2603.3|2606|2604|2603.6|2600.9|453
1624266000000|2021-06-21 09:00:00|2605.4|2603.4|2603|2601|2606|2603.4|2602.9|2600.6|425
1624266300000|2021-06-21 09:05:00|2603.1|2601.1|2605.4|2603.4|2605.8|2603.5|2601.7|2599|365
1624266600000|2021-06-21 09:10:00|2605.3|2603.3|2605.1|2603.1|2607|2604.7|2603.5|2601.5|413
1624266900000|2021-06-21 09:15:00|2605.6|2602.1|2601.7|2599.7|2606|2603.3|2601.7|2599.2|364
1624267200000|2021-06-21 09:20:00|2601.6|2599.6|2607.1|2605.1|2607.4|2605.4|2601.4|2599.4|437
1624267500000|2021-06-21 09:25:00|2606.9|2604.9|2607.5|2605.5|2607.9|2605.9|2604.7|2602.7|404
1624267800000|2021-06-21 09:30:00|2607.3|2605.3|2602.6|2600.6|2607.3|2605.3|2602.4|2600.4|394
1624268100000|2021-06-21 09:35:00|2602.7|2600.7|2602.3|2600.3|2605.4|2602.8|2602.2|2600.2|356
1624268400000|2021-06-21 09:40:00|2602.2|2600.2|2601.5|2599.5|2603.4|2600.8|2600.9|2598.4|330
1624268700000|2021-06-21 09:45:00|2601.3|2599.3|2603.9|2601.9|2604.4|2602.4|2601.1|2599.1|283
1624269000000|2021-06-21 09:50:00|2603.7|2601.7|2606.5|2604.5|2607.9|2605.9|2603.2|2601.2|337
1624269300000|2021-06-21 09:55:00|2606.8|2604.8|2602.8|2599.3|2607|2605|2601.7|2599.2|339
1624269600000|2021-06-21 10:00:00|2602.7|2600.7|2600.6|2598.6|2603.9|2601.9|2600.5|2598.5|406
1624269900000|2021-06-21 10:05:00|2600.7|2598.7|2601.9|2599.9|2602.6|2600.6|2599.5|2597.2|379
1624270200000|2021-06-21 10:10:00|2601.8|2599.8|2601.1|2599.1|2603.4|2600.8|2600.2|2597.6|316
1624270500000|2021-06-21 10:15:00|2601|2599|2600.8|2598.8|2602.6|2600.6|2600.4|2598|346
1624270800000|2021-06-21 10:20:00|2600.7|2598.7|2601.8|2599.8|2602.1|2600.1|2599.3|2597.3|288
1624271100000|2021-06-21 10:25:00|2601.7|2599.7|2599.6|2597.6|2602.4|2600.4|2599.5|2597.5|265
1624271400000|2021-06-21 10:30:00|2599.8|2597.8|2600.9|2598.9|2601.6|2599.6|2598.2|2596.2|320
1624271700000|2021-06-21 10:35:00|2600.4|2598.4|2601.1|2599.1|2601.1|2599.1|2599.1|2596.9|268
1624272000000|2021-06-21 10:40:00|2601|2599|2600|2598|2603.4|2601.4|2599.9|2597.9|325
1624272300000|2021-06-21 10:45:00|2600.2|2598.2|2604.2|2602.2|2605|2602.4|2599.7|2597.5|378
1624272600000|2021-06-21 10:50:00|2604|2602|2601.1|2599.1|2604.8|2602.8|2599|2597|293
1624272900000|2021-06-21 10:55:00|2601|2599|2598.5|2596.5|2602.1|2600.1|2598.5|2596.5|315
1624273200000|2021-06-21 11:00:00|2598.6|2596.6|2604.1|2602.1|2604.1|2602.1|2596.9|2594.9|488
1624273500000|2021-06-21 11:05:00|2604|2602|2601.2|2599.2|2605.3|2603.3|2600|2597.2|443
1624273800000|2021-06-21 11:10:00|2601.6|2599.6|2602.5|2600.5|2603.2|2600.7|2598.8|2596.2|406
1624274100000|2021-06-21 11:15:00|2602.6|2600.6|2600.7|2597.2|2603.2|2600.6|2598.2|2596.2|316
1624274400000|2021-06-21 11:20:00|2600.8|2597.3|2601.9|2599.9|2602.6|2600.2|2598.1|2596.1|316
1624274700000|2021-06-21 11:25:00|2602|2600|2601.7|2599.7|2603.5|2601.5|2600.1|2598.1|325
1624275000000|2021-06-21 11:30:00|2601.4|2599.4|2602.7|2600.7|2603.7|2601.7|2600.5|2598.3|317
1624275300000|2021-06-21 11:35:00|2603|2601|2604.2|2602.2|2605.1|2603|2602.7|2600.5|268
1624275600000|2021-06-21 11:40:00|2604.3|2602.3|2602.8|2599.3|2605.2|2603.2|2602.1|2599.2|290
1624275900000|2021-06-21 11:45:00|2602.7|2599.2|2603.3|2601.3|2605.1|2602.7|2602.1|2599.2|317
1624276200000|2021-06-21 11:50:00|2603.2|2601.2|2605.5|2603.5|2606.2|2603.8|2602.6|2600.5|351
1624276500000|2021-06-21 11:55:00|2605.6|2603.6|2604|2602|2606.3|2603.7|2603.4|2600.7|354
1624276800000|2021-06-21 12:00:00|2603.9|2601.9|2598.5|2596.5|2604.9|2602.9|2598.2|2596.2|409
1624277100000|2021-06-21 12:05:00|2598.6|2596.6|2598.4|2596.4|2600|2598|2596.8|2594.8|442
1624277400000|2021-06-21 12:10:00|2598.5|2596.5|2599.2|2597.2|2599.9|2597.9|2596.6|2594.6|428
1624277700000|2021-06-21 12:15:00|2599.1|2597.1|2599.2|2597.2|2599.9|2597.9|2598.1|2596.1|362
1624278000000|2021-06-21 12:20:00|2599.1|2597.1|2589.5|2587.5|2600.7|2598.1|2582.8|2579.3|717
1624278300000|2021-06-21 12:25:00|2589.2|2587.2|2589|2585.5|2593.6|2591.6|2586.6|2583.7|497
1624278600000|2021-06-21 12:30:00|2588.9|2585.4|2587.1|2585.1|2591.6|2589.6|2584.8|2582.8|558
1624278900000|2021-06-21 12:35:00|2587.2|2585.2|2587.8|2585.8|2590.2|2588.2|2586.2|2584.2|526
1624279200000|2021-06-21 12:40:00|2587.2|2585.2|2585.4|2581.9|2589.4|2587.4|2582.7|2580.7|473
1624279500000|2021-06-21 12:45:00|2585.5|2582|2587.4|2585.4|2589.6|2587.4|2584.1|2581.2|575
1624279800000|2021-06-21 12:50:00|2587.3|2585.3|2590.1|2588.1|2590.2|2588.2|2586.4|2584.4|518
1624280100000|2021-06-21 12:55:00|2590|2588|2592.3|2590.3|2593.4|2591.4|2589.5|2587.5|507
1624280400000|2021-06-21 13:00:00|2592|2590|2592.3|2590.3|2594.9|2592.9|2590.2|2588.2|647
1624280700000|2021-06-21 13:05:00|2592.5|2590.5|2596.8|2594.8|2597.7|2595.7|2592.5|2590.5|587
1624281000000|2021-06-21 13:10:00|2596.9|2594.9|2595.7|2593.7|2597.1|2595.1|2593.3|2591.3|520
1624281300000|2021-06-21 13:15:00|2595.6|2593.6|2599.6|2597.6|2600|2598|2594.6|2592.6|553
1624281600000|2021-06-21 13:20:00|2599.8|2597.8|2598.5|2596.5|2602.7|2600.7|2597.8|2595.7|569
1624281900000|2021-06-21 13:25:00|2598.4|2596.4|2599.2|2597.2|2600.9|2598.4|2596|2593.8|493
1624282200000|2021-06-21 13:30:00|2599.3|2597.3|2601.4|2597.9|2602.4|2599.6|2591.6|2588.1|906
1624282500000|2021-06-21 13:35:00|2601.2|2597.7|2595.5|2593.5|2601.3|2597.8|2594.5|2591.8|832
1624282800000|2021-06-21 13:40:00|2595.4|2593.4|2594.5|2592.5|2595.4|2593.4|2589.7|2587.1|760
1624283100000|2021-06-21 13:45:00|2595|2591.5|2589.9|2587.9|2595.1|2591.6|2588|2586|819
1624283400000|2021-06-21 13:50:00|2589.5|2587.5|2590.5|2588.5|2592.1|2589.9|2585.5|2583.1|1139
1624283700000|2021-06-21 13:55:00|2590.7|2588.7|2588.6|2586.6|2591.5|2589.5|2587.1|2585.1|1018
1624284000000|2021-06-21 14:00:00|2589.1|2587.1|2590.4|2588.4|2591|2588.4|2584.6|2582.6|1073
1624284300000|2021-06-21 14:05:00|2590.3|2588.3|2596.7|2594.7|2597.4|2595.1|2588.1|2586.1|1013
1624284600000|2021-06-21 14:10:00|2597.3|2593.8|2593.3|2591.3|2599.5|2597.5|2593|2590.7|947
1624284900000|2021-06-21 14:15:00|2593.5|2591.5|2594.1|2590.6|2596.1|2593.9|2590.5|2588.5|982
1624285200000|2021-06-21 14:20:00|2594.3|2590.8|2590.1|2588.1|2594.3|2591.6|2589.5|2587.5|832
1624285500000|2021-06-21 14:25:00|2590.2|2588.2|2600.9|2598.9|2602|2600|2590.1|2588.1|945
1624285800000|2021-06-21 14:30:00|2600.8|2598.8|2593.7|2591.7|2603.2|2601.2|2593.7|2591|871
1624286100000|2021-06-21 14:35:00|2593.8|2591.8|2593.8|2591.8|2595.7|2592.9|2592.3|2590.3|719
1624286400000|2021-06-21 14:40:00|2593.9|2591.9|2597.1|2595.1|2599.6|2597|2593.4|2591.4|693
1624286700000|2021-06-21 14:45:00|2597.2|2595.2|2597.1|2595.1|2599.6|2597|2595.6|2592.8|742
1624287000000|2021-06-21 14:50:00|2597.2|2595.2|2601.4|2599.4|2602|2600|2597.1|2595.1|719
1624287300000|2021-06-21 14:55:00|2601.5|2599.5|2599.3|2597.3|2603.2|2600.6|2598.2|2595.4|778
1624287600000|2021-06-21 15:00:00|2599.5|2597.5|2599.5|2596|2600.4|2598.4|2596.6|2594.3|725
1624287900000|2021-06-21 15:05:00|2599.6|2596.1|2602.9|2599.4|2603.4|2601.3|2597.7|2595.6|666
1624288200000|2021-06-21 15:10:00|2603|2599.5|2599|2597|2603.5|2600.2|2598.9|2596.3|689
1624288500000|2021-06-21 15:15:00|2598.9|2596.9|2603.9|2601.9|2604.1|2602.1|2597.8|2595.1|596
1624288800000|2021-06-21 15:20:00|2603.8|2601.8|2601.7|2599.7|2604.3|2602.3|2601.5|2599.5|439
1624289100000|2021-06-21 15:25:00|2601.6|2599.6|2599|2597|2601.7|2599.7|2598.9|2596.9|484
1624289400000|2021-06-21 15:30:00|2599.1|2597.1|2596.2|2594.2|2599.5|2597.5|2596|2594|437
1624289700000|2021-06-21 15:35:00|2596.3|2594.3|2599.5|2597.5|2599.8|2597.8|2596.3|2594.3|416
1624290000000|2021-06-21 15:40:00|2599.4|2597.4|2601.4|2599.4|2602.6|2600.6|2599.4|2597.4|303
1624290300000|2021-06-21 15:45:00|2601.3|2599.3|2602.8|2600.8|2603.8|2601.8|2601.1|2599.1|372
1624290600000|2021-06-21 15:50:00|2602.7|2600.7|2599.9|2597.9|2603|2601|2599.9|2597.9|346
1624290900000|2021-06-21 15:55:00|2599.8|2597.8|2598.6|2596.6|2601.2|2599.2|2598.6|2596.6|397
1624291200000|2021-06-21 16:00:00|2598.7|2596.7|2598.6|2596.6|2600|2598|2598.2|2596.2|379
1624291500000|2021-06-21 16:05:00|2598.5|2596.5|2599.2|2597.2|2599.3|2597.3|2597.5|2595.5|282
1624291800000|2021-06-21 16:10:00|2599.1|2597.1|2597.6|2595.6|2599.1|2597.1|2595.5|2593.5|249
1624292100000|2021-06-21 16:15:00|2597.5|2595.5|2597.7|2595.7|2598.8|2596.8|2597.2|2595.2|281
1624292400000|2021-06-21 16:20:00|2597.6|2595.6|2599.1|2597.1|2599.6|2597.6|2597|2595|303
1624292700000|2021-06-21 16:25:00|2599|2597|2598.2|2596.2|2599.5|2597.5|2597.5|2595.5|327
1624293000000|2021-06-21 16:30:00|2598.3|2596.3|2601.1|2599.1|2601.2|2599.2|2598.1|2596.1|377
1624293300000|2021-06-21 16:35:00|2600.8|2598.8|2600.2|2598.2|2601.4|2599.4|2599.9|2597.9|206
1624293600000|2021-06-21 16:40:00|2600.3|2598.3|2600.4|2598.4|2601|2599|2599.3|2597.3|240
1624293900000|2021-06-21 16:45:00|2600.3|2598.3|2599.8|2597.8|2602.8|2600.8|2599.7|2597.7|290
1624294200000|2021-06-21 16:50:00|2599.7|2597.7|2598.3|2596.3|2600.4|2598.4|2597.7|2595.6|295
1624294500000|2021-06-21 16:55:00|2598.2|2596.2|2597.8|2595.8|2599.3|2597.3|2597.6|2595.6|221
1624294800000|2021-06-21 17:00:00|2597.9|2595.9|2596.7|2594.7|2597.9|2595.9|2596.3|2594.3|222
1624295100000|2021-06-21 17:05:00|2596.6|2594.6|2597.8|2595.8|2598.2|2596.2|2595.8|2593.8|214
1624295400000|2021-06-21 17:10:00|2597.7|2595.7|2599.2|2597.2|2599.3|2597.3|2597.7|2595.7|215
1624295700000|2021-06-21 17:15:00|2599.5|2597.5|2600.5|2598.5|2601.3|2599.3|2599.4|2597.4|267
1624296000000|2021-06-21 17:20:00|2600.3|2598.3|2598.4|2596.4|2600.3|2598.3|2597.9|2595.9|331
1624296300000|2021-06-21 17:25:00|2598.2|2596.2|2600.2|2598.2|2601.2|2599.2|2598.2|2596.2|303
1624296600000|2021-06-21 17:30:00|2600.4|2598.4|2600.8|2598.8|2601.7|2599.7|2600.2|2598.2|222
1624296900000|2021-06-21 17:35:00|2600.9|2598.9|2599.1|2597.1|2600.9|2598.9|2598.6|2596.6|181
1624297200000|2021-06-21 17:40:00|2599|2597|2597.7|2595.7|2600.4|2598.4|2597.1|2595.1|254
1624297500000|2021-06-21 17:45:00|2597.6|2595.6|2598.1|2596.1|2598.9|2596.9|2597.2|2595.2|230
1624297800000|2021-06-21 17:50:00|2597.9|2595.9|2598.8|2596.8|2599.7|2597.7|2597.9|2595.9|167
1624298100000|2021-06-21 17:55:00|2598.7|2596.7|2598.7|2596.7|2599.1|2597.1|2598.3|2596.3|160
1624298400000|2021-06-21 18:00:00|2598.8|2596.8|2594.5|2592.5|2598.8|2596.8|2594.2|2592.2|195
1624298700000|2021-06-21 18:05:00|2594.8|2592.8|2595.7|2593.7|2596.7|2594.7|2594.5|2592.5|172
1624299000000|2021-06-21 18:10:00|2595.6|2593.6|2596.8|2594.8|2596.9|2594.9|2595.2|2593.2|187
1624299300000|2021-06-21 18:15:00|2596.9|2594.9|2597.2|2595.2|2597.6|2595.6|2596.4|2594.4|158
1624299600000|2021-06-21 18:20:00|2597.1|2595.1|2596.8|2594.8|2597.6|2595.6|2596.7|2594.7|138
1624299900000|2021-06-21 18:25:00|2596.7|2594.7|2597.7|2595.7|2598.9|2596.9|2595.7|2593.7|220
1624300200000|2021-06-21 18:30:00|2597.6|2595.6|2597.8|2595.8|2598|2596|2595.6|2593.3|139
1624300500000|2021-06-21 18:35:00|2597.9|2595.9|2596.4|2594.4|2599.2|2597.2|2596.3|2594.3|160
1624300800000|2021-06-21 18:40:00|2596.8|2594.8|2597.8|2595.8|2598.3|2596.3|2596.7|2594.1|162
1624301100000|2021-06-21 18:45:00|2597.9|2595.9|2597.2|2595.2|2598.3|2596.3|2596.9|2594.9|167
1624301400000|2021-06-21 18:50:00|2597.4|2595.4|2597.4|2595.4|2598.3|2596.3|2596.9|2594.9|180
1624301700000|2021-06-21 18:55:00|2597.3|2595.3|2599.9|2597.9|2600.6|2598.6|2597.2|2595.2|260
1624302000000|2021-06-21 19:00:00|2599.8|2597.8|2601|2599|2602.9|2600.9|2599.8|2597.8|330
1624302300000|2021-06-21 19:05:00|2601.1|2599.1|2603|2601|2603.9|2601.2|2601|2599|220
1624302600000|2021-06-21 19:10:00|2602.8|2600.8|2600.2|2598.2|2604|2601.4|2600.2|2598.2|226
1624302900000|2021-06-21 19:15:00|2600.3|2598.3|2599.3|2597.3|2600.3|2598.3|2597.7|2595.5|237
1624303200000|2021-06-21 19:20:00|2599.4|2597.4|2597.9|2595.9|2599.5|2597.5|2597.7|2595.7|217
1624303500000|2021-06-21 19:25:00|2598|2596|2596.3|2594.3|2598.2|2596.2|2595.8|2593.8|187
1624303800000|2021-06-21 19:30:00|2596.1|2594.1|2597.5|2595.5|2597.7|2595.7|2595.8|2593.8|170
1624304100000|2021-06-21 19:35:00|2597.2|2595.2|2595.9|2593.9|2597.8|2595.8|2595.5|2593.5|184
1624304400000|2021-06-21 19:40:00|2596|2594|2595.2|2593.2|2597.2|2595.2|2595|2593|168
1624304700000|2021-06-21 19:45:00|2595.3|2593.3|2595.6|2593.6|2595.8|2593.8|2595|2593|200
1624305000000|2021-06-21 19:50:00|2595.8|2593.8|2596.8|2594.8|2596.9|2594.9|2594.9|2592.5|153
1624305300000|2021-06-21 19:55:00|2596.9|2594.9|2597.7|2594.2|2598|2595.1|2595.3|2593.3|285
1624305600000|2021-06-21 20:00:00|2597.9|2594.4|2597.6|2594.1|2598.5|2595.4|2596.8|2594|119
1624305900000|2021-06-21 20:05:00|2597.7|2594.2|2595.8|2593.8|2598.2|2595.1|2595.7|2593.7|74
1624306200000|2021-06-21 20:10:00|2595.7|2593.7|2597.1|2593.6|2597.2|2594.4|2595.7|2593.5|58
1624306500000|2021-06-21 20:15:00|2597|2593.5|2596.2|2594.2|2597.1|2594.5|2595.8|2593.4|47
1624306800000|2021-06-21 20:20:00|2596.6|2593.1|2597.1|2593.6|2597.2|2594.3|2595.8|2593|62
1624307100000|2021-06-21 20:25:00|2597|2593.5|2596.5|2594.5|2597.6|2594.5|2596.3|2593.4|49
1624307400000|2021-06-21 20:30:00|2596.4|2594.4|2597|2593.5|2597.3|2594.5|2596.2|2593.5|72
1624307700000|2021-06-21 20:35:00|2597.1|2593.6|2597.9|2594.4|2598|2594.8|2595.8|2593|82
1624308000000|2021-06-21 20:40:00|2598|2594.5|2598.1|2594.6|2599.1|2595.6|2597.5|2594|122
1624308300000|2021-06-21 20:45:00|2598|2594.5|2597.3|2593.8|2599.3|2595.8|2596.2|2593.4|191
1624308600000|2021-06-21 20:50:00|2597.2|2593.7|2598.1|2594.6|2598.8|2595.4|2597.1|2593.6|139
1624308900000|2021-06-21 20:55:00|2598.2|2594.7|2597.3|2593.8|2599|2595.5|2595.8|2592.3|159
1624312800000|2021-06-21 22:00:00|2597.8|2594.3|2600.4|2596.9|2600.7|2597.2|2597.5|2594|125
1624313100000|2021-06-21 22:05:00|2600.5|2597|2597.8|2594.3|2600.5|2597|2596.9|2593.4|110
1624313400000|2021-06-21 22:10:00|2598|2594.5|2601.4|2597.9|2602|2598.2|2598|2594.5|150
1624313700000|2021-06-21 22:15:00|2601.3|2597.8|2600.4|2596.9|2601.9|2598.3|2600.1|2595.7|86
1624314000000|2021-06-21 22:20:00|2600.5|2597|2601.5|2598|2603.1|2598.5|2600.3|2595.9|114
1624314300000|2021-06-21 22:25:00|2601.6|2598.1|2601.8|2598.3|2604.2|2599.4|2601.2|2596.8|143
1624314600000|2021-06-21 22:30:00|2602|2598.5|2600.1|2596.6|2602.1|2598.6|2599.1|2595.6|167
1624314900000|2021-06-21 22:35:00|2600|2596.5|2598.2|2594.7|2600.3|2596.8|2598.2|2594.7|121
1624315200000|2021-06-21 22:40:00|2598.1|2594.6|2600|2596.5|2600.1|2596.6|2598|2594.5|139
1624315500000|2021-06-21 22:45:00|2599.9|2596.4|2598.8|2595.3|2600.6|2597.1|2597.7|2595|187
1624315800000|2021-06-21 22:50:00|2598.7|2595.2|2599.4|2595.9|2599.6|2596.1|2597.7|2595.1|117
1624316100000|2021-06-21 22:55:00|2599.3|2595.8|2599.9|2596.4|2600.1|2596.9|2598.8|2595.5|94
1624316400000|2021-06-21 23:00:00|2600|2596.5|2599.3|2595.8|2600.5|2597.4|2598.8|2595.5|203
1624316700000|2021-06-21 23:05:00|2599.5|2596|2600.3|2596.8|2600.6|2597.5|2599|2595.5|196
1624317000000|2021-06-21 23:10:00|2600.2|2596.7|2598.5|2595|2600.2|2596.7|2597.4|2594.7|143
1624317300000|2021-06-21 23:15:00|2598.6|2595.1|2597.3|2593.8|2598.6|2595.9|2596.6|2593.8|176
1624317600000|2021-06-21 23:20:00|2597.4|2593.9|2596.6|2593.1|2597.6|2594.1|2595.8|2592.9|139
1624317900000|2021-06-21 23:25:00|2596.5|2593|2598.3|2594.8|2598.7|2596|2596.4|2592.9|123
1624318200000|2021-06-21 23:30:00|2598.7|2595.2|2598.6|2595.1|2599.3|2596.5|2596.9|2594.1|255
1624318500000|2021-06-21 23:35:00|2598.5|2595|2598.8|2595.3|2599.9|2597.2|2598|2594.9|168
1624318800000|2021-06-21 23:40:00|2598.9|2595.4|2598.8|2595.3|2600.1|2596.6|2598.3|2594.8|245
1624319100000|2021-06-21 23:45:00|2599|2595.5|2596.2|2592.7|2599.1|2595.6|2596|2592.5|229
1624319400000|2021-06-21 23:50:00|2596|2592.5|2595.9|2592.4|2596.8|2593.3|2595.8|2592.3|171
1624319700000|2021-06-21 23:55:00|2596|2592.5|2596.2|2592.7|2596.9|2593.4|2595.8|2592.3|161
1624320000000|2021-06-22 00:00:00|2595.9|2592.4|2594.9|2591.4|2596.7|2593.2|2594.1|2590.6|322
1624320300000|2021-06-22 00:05:00|2595|2591.5|2593.4|2589.9|2596.9|2593.4|2593.4|2589.9|302
1624320600000|2021-06-22 00:10:00|2593.6|2590.1|2592.8|2589.3|2593.7|2590.7|2592.2|2588.7|211
1624320900000|2021-06-22 00:15:00|2592.9|2589.4|2596.3|2592.8|2596.5|2593|2592.3|2588.8|250
1624321200000|2021-06-22 00:20:00|2596.4|2592.9|2594.6|2591.1|2596.6|2593.1|2592.5|2589|230
1624321500000|2021-06-22 00:25:00|2594.8|2591.3|2593.9|2590.4|2596.3|2592.8|2592.6|2589.9|195
1624321800000|2021-06-22 00:30:00|2594|2590.5|2593.4|2589.9|2595.5|2592.4|2591.9|2589.1|252
1624322100000|2021-06-22 00:35:00|2593.3|2589.8|2591.9|2588.4|2593.5|2590|2591.6|2588.1|181
1624322400000|2021-06-22 00:40:00|2592|2588.5|2590.2|2586.7|2592.5|2589.8|2588.6|2585.9|199
1624322700000|2021-06-22 00:45:00|2590.3|2586.8|2590.8|2587.3|2591.3|2587.8|2589.3|2585.8|265
1624323000000|2021-06-22 00:50:00|2591.1|2587.6|2592.4|2588.9|2592.7|2589.2|2590.8|2587.3|193
1624323300000|2021-06-22 00:55:00|2591.9|2588.4|2594.3|2590.8|2594.3|2590.8|2591.5|2588|194
1624323600000|2021-06-22 01:00:00|2594.2|2590.7|2589.1|2585.6|2595.9|2592.4|2587.2|2583.7|851
1624323900000|2021-06-22 01:05:00|2589|2585.5|2592.2|2588.7|2594.5|2591|2588.3|2584.8|564
1624324200000|2021-06-22 01:10:00|2592.3|2588.8|2590.8|2587.3|2593.1|2589.6|2589.1|2585.6|399
1624324500000|2021-06-22 01:15:00|2590.9|2587.4|2590.3|2586.8|2592.4|2588.9|2589.7|2586.2|378
1624324800000|2021-06-22 01:20:00|2590.4|2586.9|2588.5|2585|2593.2|2589.7|2588.3|2584.8|437
1624325100000|2021-06-22 01:25:00|2588.3|2584.8|2592.1|2588.6|2592.2|2588.7|2588.2|2584.7|397
1624325400000|2021-06-22 01:30:00|2592.2|2588.7|2590.1|2586.6|2593.2|2589.7|2589.9|2586.4|391
1624325700000|2021-06-22 01:35:00|2590.2|2586.7|2593.1|2589.6|2593.7|2590.3|2589.3|2586.3|374
1624326000000|2021-06-22 01:40:00|2592.9|2589.4|2593.5|2590|2594.6|2591.1|2591.4|2587.9|379
1624326300000|2021-06-22 01:45:00|2593.3|2589.8|2592.5|2589|2593.9|2590.4|2591.4|2588.2|302
1624326600000|2021-06-22 01:50:00|2592.4|2588.9|2591.4|2587.9|2593.3|2590.1|2590.7|2587.9|316
1624326900000|2021-06-22 01:55:00|2591.3|2587.8|2592.9|2589.4|2593|2590|2590.1|2586.6|348
1624327200000|2021-06-22 02:00:00|2593|2589.5|2593.5|2590|2593.8|2590.8|2592.2|2588.7|308
1624327500000|2021-06-22 02:05:00|2593.6|2590.1|2591|2587.5|2593.7|2590.2|2589.2|2586.5|413
1624327800000|2021-06-22 02:10:00|2590.9|2587.4|2592.6|2589.1|2593|2589.6|2590.3|2587.2|361
1624328100000|2021-06-22 02:15:00|2592.5|2589|2592.2|2590.2|2594.4|2591.8|2592|2588.5|260
1624328400000|2021-06-22 02:20:00|2591.6|2589.6|2592.7|2589.2|2593.5|2590.7|2591.1|2588.3|211
1624328700000|2021-06-22 02:25:00|2593|2589.5|2594.1|2590.6|2595.1|2591.6|2592.9|2589.4|168
1624329000000|2021-06-22 02:30:00|2594|2590.5|2594.2|2590.7|2596.3|2593|2593.3|2590|466
1624329300000|2021-06-22 02:35:00|2594.3|2590.8|2594.5|2591|2595.4|2592.2|2593.6|2590.2|276
1624329600000|2021-06-22 02:40:00|2594.3|2590.8|2595.8|2592.3|2596.3|2593.2|2594.3|2590.8|306
1624329900000|2021-06-22 02:45:00|2595.7|2592.2|2594.4|2590.9|2596.1|2593|2594|2590.6|420
1624330200000|2021-06-22 02:50:00|2594.3|2590.8|2593.8|2590.3|2595.3|2591.8|2592.8|2589.4|361
1624330500000|2021-06-22 02:55:00|2593.7|2590.2|2593.9|2590.4|2594.4|2590.9|2592.9|2589.4|305
1624330800000|2021-06-22 03:00:00|2593.7|2590.2|2594|2590.5|2594.7|2591.2|2592.8|2589.3|254
1624331100000|2021-06-22 03:05:00|2593.9|2590.4|2594.2|2590.7|2594.6|2591.1|2593.5|2590|234
1624331400000|2021-06-22 03:10:00|2594.3|2590.8|2594.3|2590.8|2594.9|2591.4|2593.5|2590|338
1624331700000|2021-06-22 03:15:00|2594.4|2590.9|2597.6|2594.1|2597.9|2594.4|2593.4|2589.9|331
1624332000000|2021-06-22 03:20:00|2597.7|2594.2|2599|2595.5|2599.4|2595.9|2597.1|2593.6|330
1624332300000|2021-06-22 03:25:00|2598.9|2595.4|2599.2|2595.7|2601.7|2598.2|2598.3|2595.4|541
1624332600000|2021-06-22 03:30:00|2599.1|2595.6|2600.8|2597.3|2601.4|2598.6|2598.9|2595.4|254
1624332900000|2021-06-22 03:35:00|2600.6|2597.1|2601.1|2597.6|2601.6|2598.1|2599.8|2596.6|202
1624333200000|2021-06-22 03:40:00|2601.2|2597.7|2600.6|2597.1|2601.2|2597.7|2600.5|2597|164
1624333500000|2021-06-22 03:45:00|2600.5|2597|2601.1|2597.6|2601.6|2598.6|2600.5|2597|164
1624333800000|2021-06-22 03:50:00|2601.2|2597.7|2601.8|2598.3|2601.9|2599|2600.7|2597.2|154
1624334100000|2021-06-22 03:55:00|2601.6|2598.1|2601.7|2598.2|2602.3|2598.8|2601.4|2597.9|147
1624334400000|2021-06-22 04:00:00|2601.6|2598.1|2602.1|2598.6|2602.5|2599|2600.7|2597.9|123
1624334700000|2021-06-22 04:05:00|2602.3|2598.8|2600.9|2597.4|2602.5|2599.7|2600.9|2597.4|141
1624335000000|2021-06-22 04:10:00|2600.7|2597.2|2601.2|2597.7|2601.6|2598.1|2600.5|2597|136
1624335300000|2021-06-22 04:15:00|2601.4|2597.9|2602.9|2599.4|2603.1|2599.7|2601.1|2597.6|119
1624335600000|2021-06-22 04:20:00|2602.8|2599.3|2602.7|2599.2|2603|2600|2601.8|2598.5|101
1624335900000|2021-06-22 04:25:00|2603|2599.5|2602.8|2599.3|2603.1|2599.9|2601.8|2599|98
1624336200000|2021-06-22 04:30:00|2602.7|2599.2|2603.2|2599.7|2603.3|2600.5|2602.3|2599.1|107
1624336500000|2021-06-22 04:35:00|2603.1|2599.6|2602.4|2598.9|2603.2|2599.7|2602.4|2598.9|96
1624336800000|2021-06-22 04:40:00|2602.2|2598.7|2600.9|2597.4|2602.4|2598.9|2600.7|2597.2|146
1624337100000|2021-06-22 04:45:00|2600.8|2597.3|2600.9|2597.4|2601.2|2598.5|2600|2597|153
1624337400000|2021-06-22 04:50:00|2600.8|2597.3|2600.5|2597|2601|2598.1|2599.8|2596.9|119
1624337700000|2021-06-22 04:55:00|2600.6|2597.1|2599.6|2596.1|2600.7|2597.4|2599.3|2595.9|140
1624338000000|2021-06-22 05:00:00|2599.7|2596.2|2598.8|2595.3|2599.7|2596.2|2597.9|2594.4|191
1624338300000|2021-06-22 05:05:00|2598.7|2595.2|2595.7|2592.2|2598.7|2595.2|2595.4|2591.9|302
1624338600000|2021-06-22 05:10:00|2595.6|2592.1|2594.5|2591|2595.9|2592.4|2594.1|2590.6|274
1624338900000|2021-06-22 05:15:00|2594.6|2591.1|2592.2|2588.7|2594.8|2591.3|2592|2588.5|289
1624339200000|2021-06-22 05:20:00|2592.4|2588.9|2588.8|2585.3|2592.5|2589|2588.8|2585.3|351
1624339500000|2021-06-22 05:25:00|2588.9|2585.4|2588.7|2585.2|2589.7|2586.2|2586.3|2582.8|351
1624339800000|2021-06-22 05:30:00|2589|2585.5|2585.7|2582.2|2589.1|2585.6|2578.5|2575|839
1624340100000|2021-06-22 05:35:00|2585.6|2582.1|2583.5|2580|2586.4|2582.9|2582.3|2578.8|631
1624340400000|2021-06-22 05:40:00|2583.6|2580.1|2588|2584.5|2588.7|2585.2|2583.2|2579.7|447
1624340700000|2021-06-22 05:45:00|2588.1|2584.6|2589.5|2586|2591.4|2587.9|2587.6|2584.1|451
1624341000000|2021-06-22 05:50:00|2589.7|2586.2|2587.2|2583.7|2590.2|2586.7|2586.9|2583.4|311
1624341300000|2021-06-22 05:55:00|2587.1|2583.6|2584.3|2580.8|2587.1|2583.6|2584.1|2580.6|462
1624341600000|2021-06-22 06:00:00|2584.5|2581|2587|2583.5|2587.6|2584.1|2582.3|2579.2|696
1624341900000|2021-06-22 06:05:00|2586.8|2583.3|2585.5|2582|2587.2|2583.7|2584.2|2580.7|553
1624342200000|2021-06-22 06:10:00|2585.6|2582.1|2588.4|2584.9|2588.9|2585.4|2584.4|2581.5|479
1624342500000|2021-06-22 06:15:00|2588.2|2584.7|2595|2591.5|2596.6|2593.1|2587.7|2584.2|576
1624342800000|2021-06-22 06:20:00|2595.5|2592|2593.7|2590.2|2596.6|2593.1|2592.3|2589.1|447
1624343100000|2021-06-22 06:25:00|2593.8|2590.3|2592.1|2588.6|2595.7|2592.2|2591.9|2588.4|491
1624343400000|2021-06-22 06:30:00|2592|2588.5|2591.4|2587.9|2594.1|2590.6|2590.7|2587.2|467
1624343700000|2021-06-22 06:35:00|2591|2587.5|2594.3|2590.8|2595.3|2592.5|2589.6|2586.1|522
1624344000000|2021-06-22 06:40:00|2594.4|2590.9|2595.8|2592.3|2595.9|2593.1|2593.2|2590.6|524
1624344300000|2021-06-22 06:45:00|2595.5|2592|2596|2592.5|2597.6|2594.7|2594.3|2591.3|566
1624344600000|2021-06-22 06:50:00|2596.4|2592.9|2595.4|2591.9|2597|2594.4|2594.1|2591.1|630
1624344900000|2021-06-22 06:55:00|2595.3|2591.8|2593.8|2590.3|2596.4|2593.7|2592.5|2589.6|697
1624345200000|2021-06-22 07:00:00|2593.7|2590.2|2586.2|2582.7|2593.7|2590.7|2585.9|2582.4|900
1624345500000|2021-06-22 07:05:00|2586.3|2582.8|2586|2582.5|2587.8|2584.7|2584.7|2581.4|581
1624345800000|2021-06-22 07:10:00|2585.9|2582.4|2585.1|2581.6|2587.4|2583.9|2580.9|2577.7|724
1624346100000|2021-06-22 07:15:00|2584.9|2581.4|2588.8|2585.3|2590.5|2587|2584|2581.4|599
1624346400000|2021-06-22 07:20:00|2588.7|2585.2|2593.3|2589.8|2593.7|2590.3|2587.9|2584.8|454
1624346700000|2021-06-22 07:25:00|2593.5|2590|2589.8|2586.3|2593.5|2590.1|2588.4|2585.2|476
1624347000000|2021-06-22 07:30:00|2589.7|2586.2|2593.6|2590.1|2593.6|2590.1|2589.7|2586.2|491
1624347300000|2021-06-22 07:35:00|2593.5|2590|2589.6|2586.1|2593.6|2590.9|2587.9|2585|504
1624347600000|2021-06-22 07:40:00|2589.7|2586.2|2590.7|2587.2|2591.2|2587.7|2586.4|2583.4|598
1624347900000|2021-06-22 07:45:00|2590.6|2587.1|2588.4|2584.9|2592.6|2589.5|2586.9|2584.1|579
1624348200000|2021-06-22 07:50:00|2588.1|2584.6|2585.1|2581.6|2590.6|2587.5|2584.8|2581.3|634
1624348500000|2021-06-22 07:55:00|2584.8|2582.8|2586.1|2582.6|2586.5|2583.4|2583.9|2580.4|594
1624348800000|2021-06-22 08:00:00|2586|2582.5|2585.1|2581.6|2588.2|2584.9|2584.3|2580.8|561
1624349100000|2021-06-22 08:05:00|2585|2581.5|2583.8|2580.3|2586.9|2583.8|2582.9|2580|455
1624349400000|2021-06-22 08:10:00|2583.7|2580.2|2584.7|2581.2|2585.6|2582.7|2583.3|2579.8|482
1624349700000|2021-06-22 08:15:00|2584.6|2581.1|2585.2|2581.7|2585.3|2582.5|2582|2578.5|454
1624350000000|2021-06-22 08:20:00|2585.1|2581.6|2583.7|2580.2|2585.6|2582.5|2582.9|2580.1|422
1624350300000|2021-06-22 08:25:00|2583.9|2580.4|2585|2581.5|2586.3|2583.3|2583.6|2580.1|507
1624350600000|2021-06-22 08:30:00|2585.4|2581.9|2588.4|2584.9|2589.1|2586.3|2583.7|2580.7|480
1624350900000|2021-06-22 08:35:00|2588.3|2584.8|2585.1|2581.6|2588.5|2585.7|2583.5|2580|509
1624351200000|2021-06-22 08:40:00|2585.2|2581.7|2585.5|2582|2587.6|2584.9|2584.2|2581.4|396
1624351500000|2021-06-22 08:45:00|2585.4|2581.9|2588.1|2584.6|2588.1|2585.4|2582.9|2580.1|354
1624351800000|2021-06-22 08:50:00|2588|2584.5|2586.7|2584.7|2589.4|2586.8|2585.7|2582.7|383
1624352100000|2021-06-22 08:55:00|2586.8|2584.8|2589.3|2587.3|2590.2|2587.3|2584.8|2582|460
1624352400000|2021-06-22 09:00:00|2589.8|2586.3|2592.5|2589|2592.7|2589.2|2587.3|2584|463
1624352700000|2021-06-22 09:05:00|2592.1|2588.6|2590.8|2587.3|2592.2|2589.3|2588.5|2585.6|409
1624353000000|2021-06-22 09:10:00|2590.7|2587.2|2593.5|2591.5|2594.2|2591.6|2589.8|2586.7|367
1624353300000|2021-06-22 09:15:00|2593.6|2591.6|2593|2589.5|2594.7|2591.8|2591|2587.8|420
1624353600000|2021-06-22 09:20:00|2592.8|2589.3|2591.5|2588|2593.2|2590.4|2590.9|2587.9|421
1624353900000|2021-06-22 09:25:00|2591.6|2588.1|2591.8|2588.3|2592.9|2589.6|2590.2|2587.1|391
1624354200000|2021-06-22 09:30:00|2591.7|2588.2|2589.4|2585.9|2592.3|2589.2|2588.8|2585.6|447
1624354500000|2021-06-22 09:35:00|2589.5|2586|2587.3|2585.3|2590.1|2587.6|2586.3|2583|481
1624354800000|2021-06-22 09:40:00|2587.4|2585.4|2588.3|2586.3|2589|2586.5|2585.3|2583.3|401
1624355100000|2021-06-22 09:45:00|2588.4|2586.4|2589.9|2587.9|2590.6|2588.2|2587.1|2585.1|413
1624355400000|2021-06-22 09:50:00|2589.8|2587.8|2588.5|2586.5|2592|2589.4|2588.4|2586.4|367
1624355700000|2021-06-22 09:55:00|2588.3|2586.3|2591.4|2589.4|2592.5|2590.5|2588.3|2585.6|344
1624356000000|2021-06-22 10:00:00|2591.3|2589.3|2591.9|2589.9|2593.7|2591.1|2589.9|2587.9|376
1624356300000|2021-06-22 10:05:00|2591.7|2589.7|2598.4|2596.4|2599|2596.4|2591.1|2589.1|499
1624356600000|2021-06-22 10:10:00|2598.3|2596.3|2599|2597|2599.8|2597.8|2597.3|2595.2|481
1624356900000|2021-06-22 10:15:00|2599.1|2597.1|2597|2595|2600.9|2598.4|2596.9|2594.3|386
1624357200000|2021-06-22 10:20:00|2597.2|2595.2|2596.3|2594.3|2598.1|2595.5|2596.2|2593.8|328
1624357500000|2021-06-22 10:25:00|2596.4|2594.4|2595.1|2593.1|2596.5|2594.5|2594.7|2592.7|255
1624357800000|2021-06-22 10:30:00|2595|2593|2597.1|2595.1|2598.6|2596.6|2594.6|2592.6|460
1624358100000|2021-06-22 10:35:00|2597.3|2595.3|2595.2|2593.2|2598.6|2596.6|2595|2592.9|346
1624358400000|2021-06-22 10:40:00|2594.6|2592.6|2597.1|2595.1|2597.4|2595.2|2594|2591.5|449
1624358700000|2021-06-22 10:45:00|2597|2595|2598.2|2596.2|2601.2|2599.2|2596.9|2594.9|511
1624359000000|2021-06-22 10:50:00|2598.1|2596.1|2599|2597|2599.9|2597.3|2596.5|2594.5|403
1624359300000|2021-06-22 10:55:00|2599.1|2597.1|2597.9|2595.9|2600|2597.9|2596.8|2594.8|465
1624359600000|2021-06-22 11:00:00|2597.4|2595.4|2601|2599|2602.1|2600.1|2596.2|2594.2|546
1624359900000|2021-06-22 11:05:00|2601.2|2599.2|2603.8|2601.8|2605.2|2603.2|2600.9|2598.2|555
1624360200000|2021-06-22 11:10:00|2603.9|2601.9|2601.7|2599.7|2604.7|2602.7|2597.7|2595|495
1624360500000|2021-06-22 11:15:00|2601.5|2599.5|2600.7|2598.7|2601.7|2599.6|2598|2596|455
1624360800000|2021-06-22 11:20:00|2600.8|2598.8|2599.9|2597.9|2603|2600.4|2599.5|2597.4|437
1624361100000|2021-06-22 11:25:00|2600.4|2598.4|2601.6|2599.6|2602.7|2600.7|2600|2597.4|395
1624361400000|2021-06-22 11:30:00|2601.8|2599.8|2598.4|2596.4|2602.7|2600.3|2598|2595.1|523
1624361700000|2021-06-22 11:35:00|2598.5|2596.5|2597.5|2595.5|2603.5|2601.5|2597.4|2594.5|462
1624362000000|2021-06-22 11:40:00|2597.4|2595.4|2599.1|2597.1|2599.7|2597.4|2596.7|2594.2|377
1624362300000|2021-06-22 11:45:00|2599|2597|2599.2|2597.2|2599.5|2597.5|2597|2595|290
1624362600000|2021-06-22 11:50:00|2599.3|2597.3|2597.1|2593.6|2599.6|2597.3|2595.8|2593.3|369
1624362900000|2021-06-22 11:55:00|2597|2593.5|2591.3|2589.3|2597.1|2593.9|2590.5|2588.2|513
1624363200000|2021-06-22 12:00:00|2591.1|2589.1|2593.6|2591.6|2593.7|2591.7|2589.9|2587.6|547
1624363500000|2021-06-22 12:05:00|2593.5|2591.5|2595.5|2593.5|2597.8|2595.8|2593|2591|664
1624363800000|2021-06-22 12:10:00|2595.6|2593.6|2594.3|2592.3|2596|2594|2593.7|2591|551
1624364100000|2021-06-22 12:15:00|2594.9|2591.4|2592.7|2590.7|2596.1|2593.5|2592|2589.4|479
1624364400000|2021-06-22 12:20:00|2592.2|2590.2|2587.9|2585.9|2594.2|2591.1|2587.3|2584.7|784
1624364700000|2021-06-22 12:25:00|2588|2586|2584.7|2582.7|2590|2588|2583.8|2581.4|646
1624365000000|2021-06-22 12:30:00|2584.8|2582.8|2582.8|2580.8|2587.9|2585.8|2582.2|2579.6|659
1624365300000|2021-06-22 12:35:00|2582.9|2580.9|2583.9|2581.9|2584.4|2582|2577.3|2575.3|682
1624365600000|2021-06-22 12:40:00|2584|2582|2579.9|2577.9|2584|2582|2579.2|2576.9|672
1624365900000|2021-06-22 12:45:00|2579.7|2577.7|2580.2|2578.2|2582.2|2580|2578.4|2575.6|620
1624366200000|2021-06-22 12:50:00|2580.3|2578.3|2579.9|2576.4|2581.3|2579|2577.7|2575.7|490
1624366500000|2021-06-22 12:55:00|2579.8|2576.3|2574.1|2572.1|2581.1|2578.4|2574.1|2572.1|636
1624366800000|2021-06-22 13:00:00|2574|2572|2584.3|2582.3|2586.1|2583.5|2570.4|2568.4|1130
1624367100000|2021-06-22 13:05:00|2584.6|2582.6|2590.1|2588.1|2593|2591|2584.6|2582.6|933
1624367400000|2021-06-22 13:10:00|2590.2|2588.2|2588.2|2586.2|2591.6|2589.4|2587.7|2585.2|736
1624367700000|2021-06-22 13:15:00|2588|2586|2587.2|2585.2|2589.6|2587.6|2586.9|2584.9|626
1624368000000|2021-06-22 13:20:00|2587|2585|2586.3|2584.3|2587.6|2585.5|2585.8|2583.6|546
1624368300000|2021-06-22 13:25:00|2586.5|2584.5|2584.8|2582.8|2587.9|2585.9|2583.4|2580.4|490
1624368600000|2021-06-22 13:30:00|2585.1|2583.1|2582.1|2580.1|2589.4|2586.9|2580.3|2578.3|719
1624368900000|2021-06-22 13:35:00|2582.2|2580.2|2581.9|2579.9|2583.5|2581|2576.2|2574.2|729
1624369200000|2021-06-22 13:40:00|2582.2|2580.2|2578.6|2576.6|2584|2582|2578.5|2576.5|675
1624369500000|2021-06-22 13:45:00|2578.5|2576.5|2579.6|2577.6|2579.7|2577.7|2575.9|2573.9|679
1624369800000|2021-06-22 13:50:00|2579.4|2577.4|2578.6|2576.6|2582.5|2580|2577.1|2575.1|789
1624370100000|2021-06-22 13:55:00|2578.5|2576.5|2582.8|2579.3|2582.9|2580.6|2578.5|2576.5|653
1624370400000|2021-06-22 14:00:00|2582.9|2579.4|2581.2|2579.2|2583.1|2581.1|2579.2|2577.2|889
1624370700000|2021-06-22 14:05:00|2581|2579|2582.2|2580.2|2585.3|2583.3|2580.5|2578.5|777
1624371000000|2021-06-22 14:10:00|2582|2580|2580.4|2578.4|2583.3|2581.3|2580.4|2578.4|630
1624371300000|2021-06-22 14:15:00|2580.3|2578.3|2583.7|2581.7|2583.9|2581.9|2579.4|2577.4|605
1624371600000|2021-06-22 14:20:00|2583.8|2581.8|2586.5|2584.5|2587.6|2585.6|2583.7|2581.7|590
1624371900000|2021-06-22 14:25:00|2586.4|2584.4|2584.8|2582.8|2586.9|2584.9|2584.5|2582.5|605
1624372200000|2021-06-22 14:30:00|2585|2583|2582.7|2580.7|2586.5|2584.5|2582.4|2580.4|487
1624372500000|2021-06-22 14:35:00|2582.8|2580.8|2582.6|2580.6|2585|2583|2582.2|2580.2|463
1624372800000|2021-06-22 14:40:00|2582.7|2580.7|2583.8|2581.8|2584.6|2582.6|2581.9|2579.9|454
1624373100000|2021-06-22 14:45:00|2583.9|2581.9|2583|2581|2584.1|2582.1|2581.8|2579.8|420
1624373400000|2021-06-22 14:50:00|2582.9|2580.9|2579.8|2577.8|2583.1|2581.1|2579|2577|415
1624373700000|2021-06-22 14:55:00|2580|2578|2582.7|2580.7|2584.1|2582.1|2580|2578|532
1624374000000|2021-06-22 15:00:00|2582.8|2580.8|2585|2583|2585.6|2583.6|2582.1|2580.1|578
1624374300000|2021-06-22 15:05:00|2585.1|2583.1|2585|2583|2586|2584|2583.9|2581.9|404
1624374600000|2021-06-22 15:10:00|2585.1|2583.1|2586|2584|2587|2585|2585.1|2583.1|501
1624374900000|2021-06-22 15:15:00|2586.3|2584.3|2584.7|2582.7|2586.8|2584.8|2584.5|2582.5|496
1624375200000|2021-06-22 15:20:00|2584.6|2582.6|2582.9|2580.9|2585|2583|2582.2|2580.2|511
1624375500000|2021-06-22 15:25:00|2583|2581|2580.6|2578.6|2583|2581|2580.5|2578.5|421
1624375800000|2021-06-22 15:30:00|2580.4|2578.4|2578|2576|2580.6|2578.6|2577.7|2575.7|362
1624376100000|2021-06-22 15:35:00|2577.9|2575.9|2575.7|2573.7|2578|2576|2575.1|2573.1|416
1624376400000|2021-06-22 15:40:00|2575.6|2573.6|2574.8|2572.8|2576.1|2574.1|2573.8|2571.8|288
1624376700000|2021-06-22 15:45:00|2574.9|2572.9|2573.8|2571.8|2575.9|2573.9|2573.7|2571.7|258
1624377000000|2021-06-22 15:50:00|2573.7|2571.7|2575.7|2573.7|2576.2|2574.2|2573.6|2571.6|289
1624377300000|2021-06-22 15:55:00|2575.6|2573.6|2575.7|2573.7|2576.4|2574.4|2575.1|2573.1|270
1624377600000|2021-06-22 16:00:00|2575.8|2573.8|2577.7|2575.7|2578.3|2576.3|2575.2|2573.2|280
1624377900000|2021-06-22 16:05:00|2577.8|2575.8|2577.1|2575.1|2578.2|2576.2|2576.7|2574.7|257
1624378200000|2021-06-22 16:10:00|2577|2575|2576.8|2574.8|2577.2|2575.2|2576.1|2574.1|270
1624378500000|2021-06-22 16:15:00|2576.9|2574.9|2578.7|2576.7|2579|2577|2575.3|2573.3|286
1624378800000|2021-06-22 16:20:00|2578.6|2576.6|2580.2|2578.2|2580.6|2578.6|2577.1|2575.1|346
1624379100000|2021-06-22 16:25:00|2580.3|2578.3|2581.1|2579.1|2581.7|2579.7|2579.9|2577.9|306
1624379400000|2021-06-22 16:30:00|2581.3|2579.3|2580.4|2578.4|2581.8|2579.8|2580.2|2578.2|307
1624379700000|2021-06-22 16:35:00|2580.5|2578.5|2580|2578|2581.1|2579.1|2579.6|2577.6|360
1624380000000|2021-06-22 16:40:00|2580.1|2578.1|2579.5|2577.5|2580.3|2578.3|2579.1|2577.1|279
1624380300000|2021-06-22 16:45:00|2579.6|2577.6|2580.4|2578.4|2581.1|2579.1|2579.2|2577.2|252
1624380600000|2021-06-22 16:50:00|2580.3|2578.3|2579|2577|2580.5|2578.5|2578.4|2576.4|309
1624380900000|2021-06-22 16:55:00|2578.9|2576.9|2580.1|2578.1|2580.2|2578.2|2578|2576|307
1624381200000|2021-06-22 17:00:00|2580|2578|2580.5|2578.5|2581.1|2579.1|2580|2578|290
1624381500000|2021-06-22 17:05:00|2580.4|2578.4|2580.7|2578.7|2581|2579|2580.1|2578.1|230
1624381800000|2021-06-22 17:10:00|2580.8|2578.8|2580.9|2578.9|2582|2580|2580.6|2578.6|232
1624382100000|2021-06-22 17:15:00|2581|2579|2581.9|2579.9|2582.2|2580.2|2580.6|2578.6|234
1624382400000|2021-06-22 17:20:00|2582|2580|2582.2|2580.2|2582.5|2580.5|2580.9|2578.9|245
1624382700000|2021-06-22 17:25:00|2582.8|2580.8|2582|2580|2583.3|2581.3|2580.8|2578.8|304
1624383000000|2021-06-22 17:30:00|2581.8|2579.8|2582.9|2580.9|2584.1|2582.1|2581.3|2579.3|279
1624383300000|2021-06-22 17:35:00|2583|2581|2583.3|2581.3|2583.7|2581.7|2582.6|2580.6|288
1624383600000|2021-06-22 17:40:00|2583.1|2581.1|2584.1|2582.1|2584.4|2582.4|2582.7|2580.7|222
1624383900000|2021-06-22 17:45:00|2584.2|2582.2|2584.8|2582.8|2585.4|2583.4|2583.8|2581.8|249
1624384200000|2021-06-22 17:50:00|2584.9|2582.9|2583.9|2581.9|2585|2583|2583.8|2581.8|186
1624384500000|2021-06-22 17:55:00|2584|2582|2582.9|2580.9|2584.1|2582.1|2582.6|2580.6|210
1624384800000|2021-06-22 18:00:00|2583|2581|2580.9|2578.9|2583.1|2581.1|2580.9|2578.9|243
1624385100000|2021-06-22 18:05:00|2580.8|2578.8|2579.7|2577.7|2581.7|2579.7|2579.7|2577.7|229
1624385400000|2021-06-22 18:10:00|2579.8|2577.8|2581.1|2579.1|2581.3|2579.3|2579.3|2577.3|229
1624385700000|2021-06-22 18:15:00|2581|2579|2580.5|2578.5|2581.1|2579.1|2579.5|2577.5|228
1624386000000|2021-06-22 18:20:00|2580.6|2578.6|2581.9|2579.9|2582.1|2580.1|2580.2|2578.2|195
1624386300000|2021-06-22 18:25:00|2581.8|2579.8|2581.4|2579.4|2582.1|2580.1|2580.1|2578.1|208
1624386600000|2021-06-22 18:30:00|2581.3|2579.3|2583|2581|2583.1|2581.1|2581|2579|187
1624386900000|2021-06-22 18:35:00|2583.1|2581.1|2585.9|2583.9|2586|2584|2583|2581|277
1624387200000|2021-06-22 18:40:00|2586|2584|2586.3|2584.3|2586.6|2584.6|2585.8|2583.8|327
1624387500000|2021-06-22 18:45:00|2586.4|2584.4|2587.8|2585.8|2588.5|2586.5|2586.2|2584.2|335
1624387800000|2021-06-22 18:50:00|2587.9|2585.9|2584.2|2582.2|2588|2586|2584.1|2582.1|203
1624388100000|2021-06-22 18:55:00|2584.4|2582.4|2584.4|2582.4|2585.1|2583.1|2583.8|2581.8|285
1624388400000|2021-06-22 19:00:00|2584.3|2582.3|2584.5|2582.5|2586.7|2584.7|2583.6|2581.6|275
1624388700000|2021-06-22 19:05:00|2584.4|2582.4|2584.7|2582.7|2585|2583|2583.6|2581.6|266
1624389000000|2021-06-22 19:10:00|2584.8|2582.8|2584.8|2582.8|2586.9|2584.9|2584.3|2582.3|249
1624389300000|2021-06-22 19:15:00|2584.7|2582.7|2584.6|2582.6|2586.3|2584.3|2584.2|2582.2|258
1624389600000|2021-06-22 19:20:00|2584.5|2582.5|2585.4|2583.4|2585.6|2583.6|2584.2|2582.2|174
1624389900000|2021-06-22 19:25:00|2585.3|2583.3|2583.5|2581.5|2585.7|2583.7|2583.1|2581.1|244
1624390200000|2021-06-22 19:30:00|2583.4|2581.4|2582.2|2580.2|2583.9|2581.9|2581.9|2579.9|244
1624390500000|2021-06-22 19:35:00|2582.3|2580.3|2580.9|2578.9|2582.3|2580.3|2580.7|2578.7|196
1624390800000|2021-06-22 19:40:00|2581|2579|2579.2|2577.2|2581.6|2579.6|2579.2|2577.2|201
1624391100000|2021-06-22 19:45:00|2579.1|2577.1|2576.6|2574.6|2579.8|2577.8|2576.4|2574.4|307
1624391400000|2021-06-22 19:50:00|2576.7|2574.7|2578.2|2576.2|2578.4|2576.4|2576.3|2574.3|253
1624391700000|2021-06-22 19:55:00|2578.5|2576.5|2575.1|2573.1|2578.5|2576.5|2574.3|2572.3|345
1624392000000|2021-06-22 20:00:00|2574.9|2572.9|2575|2573|2575.4|2573.4|2573.1|2570.9|277
1624392300000|2021-06-22 20:05:00|2575.1|2573.1|2576.9|2574.9|2577.1|2575.1|2575|2572.3|223
1624392600000|2021-06-22 20:10:00|2576.7|2574.7|2576.6|2574.6|2577.3|2575.1|2575.1|2573.1|206
1624392900000|2021-06-22 20:15:00|2576.5|2574.5|2577.3|2573.8|2577.3|2574.6|2576|2573.2|128
1624393200000|2021-06-22 20:20:00|2577.2|2573.7|2577.3|2575.3|2578.1|2575.6|2576|2573.5|122
1624393500000|2021-06-22 20:25:00|2577.1|2575.1|2577.8|2575.8|2578.9|2576.3|2577.1|2574.4|156
1624393800000|2021-06-22 20:30:00|2577.7|2575.7|2578.6|2576.6|2578.9|2576.8|2577.6|2575|152
1624394100000|2021-06-22 20:35:00|2578.7|2576.7|2578.3|2576.3|2578.9|2576.7|2577.8|2575.2|107
1624394400000|2021-06-22 20:40:00|2578.2|2576.2|2578.2|2576.2|2578.9|2576.3|2577.6|2574.7|134
1624394700000|2021-06-22 20:45:00|2578.1|2576.1|2578.2|2574.7|2579.3|2576.8|2577|2574.3|132
1624395000000|2021-06-22 20:50:00|2578.3|2574.8|2578.3|2576.3|2579|2576.3|2577.8|2574.6|118
1624395300000|2021-06-22 20:55:00|2578.2|2576.2|2579|2575.5|2579.5|2576.9|2577.6|2574.5|137
1624399200000|2021-06-22 22:00:00|2580.1|2576.6|2582.2|2578.7|2582.5|2579.5|2580.1|2576.6|195
1624399500000|2021-06-22 22:05:00|2582.1|2578.6|2581.1|2577.6|2582.5|2579.3|2580.9|2577.4|185
1624399800000|2021-06-22 22:10:00|2581.2|2577.7|2581.5|2578|2582.2|2578.7|2581|2577.5|72
1624400100000|2021-06-22 22:15:00|2581.4|2577.9|2580.3|2576.8|2581.5|2578|2579.8|2576.3|121
1624400400000|2021-06-22 22:20:00|2580.2|2576.7|2580.7|2577.2|2580.8|2577.3|2579.7|2576.2|79
1624400700000|2021-06-22 22:25:00|2580.6|2577.1|2580.2|2576.7|2581.1|2577.6|2579.9|2576.4|112
1624401000000|2021-06-22 22:30:00|2580.3|2576.8|2579.7|2576.2|2580.9|2577.8|2579.1|2576.1|90
1624401300000|2021-06-22 22:35:00|2579.9|2576.4|2580.2|2576.7|2581.1|2577.6|2579|2576.2|113
1624401600000|2021-06-22 22:40:00|2580.4|2576.9|2579.4|2577.4|2580.8|2577.7|2579.2|2576.5|97
1624401900000|2021-06-22 22:45:00|2579.3|2577.3|2580.5|2577|2580.8|2577.5|2578.9|2576.1|121
1624402200000|2021-06-22 22:50:00|2580.6|2577.1|2580.4|2576.9|2581.3|2577.8|2580.4|2576.9|77
1624402500000|2021-06-22 22:55:00|2580.5|2577|2580.1|2576.6|2580.7|2577.6|2579.6|2576.4|72
1624402800000|2021-06-22 23:00:00|2580.2|2576.7|2581.2|2579.2|2582|2579.4|2579.2|2576.1|104
1624403100000|2021-06-22 23:05:00|2581.3|2579.3|2582.2|2578.7|2582.2|2579.4|2580.5|2577.7|135
1624403400000|2021-06-22 23:10:00|2581.7|2578.2|2582.4|2578.9|2582.5|2579.6|2580.8|2578|135
1624403700000|2021-06-22 23:15:00|2582.2|2578.7|2581.5|2578|2582.6|2579.6|2580.1|2577.1|121
1624404000000|2021-06-22 23:20:00|2581.3|2577.8|2581.2|2577.7|2582.6|2579.7|2580.9|2577.7|112
1624404300000|2021-06-22 23:25:00|2581.3|2577.8|2582.1|2578.6|2582.1|2578.6|2580.4|2577.7|98
1624404600000|2021-06-22 23:30:00|2582|2578.5|2582|2578.5|2582.6|2579.1|2580.9|2578.1|140
1624404900000|2021-06-22 23:35:00|2581.9|2578.4|2583.4|2579.9|2583.4|2580.8|2581.7|2578.2|158
1624405200000|2021-06-22 23:40:00|2583.3|2579.8|2582.3|2578.8|2583.6|2580.3|2582|2578.5|159
1624405500000|2021-06-22 23:45:00|2582.2|2578.7|2581.3|2577.8|2582.3|2578.9|2580.9|2577.7|123
1624405800000|2021-06-22 23:50:00|2581.4|2577.9|2580.5|2577|2581.4|2577.9|2579.4|2576.7|126
1624406100000|2021-06-22 23:55:00|2580.4|2576.9|2579.3|2575.8|2580.7|2577.8|2578.7|2575.6|99
1624406400000|2021-06-23 00:00:00|2579.2|2575.7|2579.1|2575.6|2579.8|2576.9|2577.5|2574.8|169
1624406700000|2021-06-23 00:05:00|2578.9|2575.4|2578.6|2576.6|2581.2|2577.9|2578.1|2575.3|227
1624407000000|2021-06-23 00:10:00|2578.7|2576.7|2581.6|2578.1|2582|2578.8|2578.6|2575.9|184
1624407300000|2021-06-23 00:15:00|2581.7|2578.2|2581.4|2577.9|2582.3|2579.4|2580.1|2577.4|158
1624407600000|2021-06-23 00:20:00|2581.3|2577.8|2579|2575.5|2581.3|2577.8|2577.8|2575|148
1624407900000|2021-06-23 00:25:00|2578.9|2575.4|2578.4|2574.9|2579.6|2576.5|2577|2574.5|164
1624408200000|2021-06-23 00:30:00|2578.5|2575|2578.9|2575.4|2579.4|2576.5|2576.7|2574|222
1624408500000|2021-06-23 00:35:00|2579|2575.5|2579.9|2576.4|2580|2577.2|2577.4|2574.8|177
1624408800000|2021-06-23 00:40:00|2579|2577|2580.1|2576.6|2581|2577.8|2579|2576.1|192
1624409100000|2021-06-23 00:45:00|2580|2576.5|2579.4|2577.4|2580.4|2577.5|2578.8|2575.7|188
1624409400000|2021-06-23 00:50:00|2579.3|2577.3|2580.6|2577.1|2580.6|2577.6|2578.8|2575.7|193
1624409700000|2021-06-23 00:55:00|2580.9|2577.4|2581.6|2578.1|2581.7|2578.3|2579.8|2577|165
1624410000000|2021-06-23 01:00:00|2581.7|2578.2|2582.4|2580.4|2586.5|2583.7|2580.8|2577.8|581
1624410300000|2021-06-23 01:05:00|2582.5|2580.5|2583.8|2581.8|2585.2|2582.3|2581.5|2578.9|465
1624410600000|2021-06-23 01:10:00|2583.7|2581.7|2584.7|2581.2|2585.7|2582.9|2583|2580.2|333
1624410900000|2021-06-23 01:15:00|2584.5|2581|2584|2580.5|2585.3|2582.4|2582.3|2579.7|345
1624411200000|2021-06-23 01:20:00|2584.1|2580.6|2583.3|2581.3|2586|2583|2583.1|2580.5|346
1624411500000|2021-06-23 01:25:00|2583.4|2581.4|2582.4|2580.4|2583.9|2581.5|2581.5|2579|402
1624411800000|2021-06-23 01:30:00|2582.3|2580.3|2582.5|2580.5|2583.8|2581.8|2582|2579.8|435
1624412100000|2021-06-23 01:35:00|2582.4|2580.4|2581.3|2579.3|2584|2581.3|2580.8|2578.5|370
1624412400000|2021-06-23 01:40:00|2581.4|2579.4|2581.8|2579.8|2582.7|2580.1|2580.6|2578|299
1624412700000|2021-06-23 01:45:00|2581.7|2579.7|2581.2|2579.2|2582.5|2580.1|2581|2578.4|208
1624413000000|2021-06-23 01:50:00|2581.3|2579.3|2579.7|2577.7|2582.2|2579.4|2578.6|2576.2|335
1624413300000|2021-06-23 01:55:00|2579.8|2577.8|2581.3|2579.3|2582.6|2580|2579.7|2577.7|340
1624413600000|2021-06-23 02:00:00|2581.4|2579.4|2583.4|2581.4|2584.1|2581.5|2580.9|2578.7|362
1624413900000|2021-06-23 02:05:00|2583.5|2581.5|2590.5|2587|2591|2588.2|2583.3|2580.9|521
1624414200000|2021-06-23 02:10:00|2590.3|2586.8|2593|2589.5|2594.3|2591.6|2589.3|2586.7|518
1624414500000|2021-06-23 02:15:00|2592.7|2589.2|2592.2|2588.7|2593.4|2590.2|2591|2587.9|254
1624414800000|2021-06-23 02:20:00|2592.1|2588.6|2591|2587.5|2593.3|2590.3|2590.8|2587.4|227
1624415100000|2021-06-23 02:25:00|2590.9|2587.4|2592.9|2589.4|2593.1|2589.6|2590.2|2587.2|175
1624415400000|2021-06-23 02:30:00|2593|2589.5|2598.3|2594.8|2600|2596.6|2592.4|2589.5|583
1624415700000|2021-06-23 02:35:00|2598.4|2594.9|2599.9|2596.4|2600.7|2597.3|2597.4|2594.8|391
1624416000000|2021-06-23 02:40:00|2600|2596.5|2600.4|2596.9|2601.2|2598.5|2598.1|2595.4|413
1624416300000|2021-06-23 02:45:00|2600.5|2597|2600.4|2596.9|2601.8|2598.9|2598.1|2595.2|337
1624416600000|2021-06-23 02:50:00|2600.5|2597|2601.3|2597.8|2601.7|2598.9|2599.3|2595.9|347
1624416900000|2021-06-23 02:55:00|2601.4|2597.9|2601.2|2597.7|2601.9|2598.4|2599.7|2596.9|272
1624417200000|2021-06-23 03:00:00|2601.1|2597.6|2601.8|2598.3|2602.1|2599.7|2599.3|2596.5|357
1624417500000|2021-06-23 03:05:00|2601.7|2598.2|2600.7|2597.2|2602.3|2599.6|2598.5|2596.5|372
1624417800000|2021-06-23 03:10:00|2600.8|2597.3|2601.3|2597.8|2602|2599.2|2599.5|2596.7|317
1624418100000|2021-06-23 03:15:00|2601.4|2597.9|2600.5|2597|2602|2598.5|2600|2596.7|265
1624418400000|2021-06-23 03:20:00|2600.6|2597.1|2602|2598.5|2602.3|2599.1|2599.8|2597|204
1624418700000|2021-06-23 03:25:00|2602.1|2598.6|2601|2597.5|2602.7|2599.8|2599.4|2596.7|397
1624419000000|2021-06-23 03:30:00|2601.1|2597.6|2599.8|2596.3|2601.2|2598.2|2598.7|2595.9|174
1624419300000|2021-06-23 03:35:00|2599.6|2596.1|2599.6|2596.1|2600|2597.2|2598.6|2595.9|171
1624419600000|2021-06-23 03:40:00|2599.7|2596.2|2598.8|2595.3|2599.9|2597.2|2598.3|2595.2|119
1624419900000|2021-06-23 03:45:00|2598.9|2595.4|2601.1|2597.6|2602|2598.8|2598.4|2595.3|139
1624420200000|2021-06-23 03:50:00|2601.2|2597.7|2598.7|2596.7|2601.2|2598.2|2597.8|2595.8|207
1624420500000|2021-06-23 03:55:00|2598.6|2596.6|2598|2596|2599.2|2597.2|2598|2596|156
1624420800000|2021-06-23 04:00:00|2598.3|2596.3|2597.9|2595.9|2599.1|2597.1|2597.7|2595.7|151
1624421100000|2021-06-23 04:05:00|2598.2|2596.2|2598.4|2596.4|2600.2|2597.6|2597.8|2595.8|240
1624421400000|2021-06-23 04:10:00|2598.1|2596.1|2597|2595|2599.3|2596.6|2596.9|2594.9|127
1624421700000|2021-06-23 04:15:00|2596.9|2594.9|2597.6|2595.6|2598.7|2596.4|2596.6|2594.6|210
1624422000000|2021-06-23 04:20:00|2597.5|2595.5|2597.5|2595.5|2598.8|2596.3|2596.9|2594.2|171
1624422300000|2021-06-23 04:25:00|2597.6|2595.6|2599.3|2595.8|2599.6|2597|2597.3|2594.8|121
1624422600000|2021-06-23 04:30:00|2599.4|2595.9|2598.2|2596.2|2599.8|2597.1|2597.6|2594.9|187
1624422900000|2021-06-23 04:35:00|2598.1|2596.1|2599.4|2595.9|2600.1|2597.2|2598.1|2595.2|109
1624423200000|2021-06-23 04:40:00|2599.5|2596|2599|2597|2600|2597.3|2598.4|2595.6|132
1624423500000|2021-06-23 04:45:00|2598.8|2596.8|2599.7|2597.7|2600.7|2597.9|2598.8|2596.1|129
1624423800000|2021-06-23 04:50:00|2599.6|2597.6|2599.9|2596.4|2601.1|2598.4|2599.3|2596.3|131
1624424100000|2021-06-23 04:55:00|2599.8|2596.3|2599.2|2595.7|2601.1|2598.2|2598.8|2595.7|103
1624424400000|2021-06-23 05:00:00|2599.3|2595.8|2600.1|2596.6|2601.3|2598.6|2599.2|2595.7|123
1624424700000|2021-06-23 05:05:00|2600.2|2596.7|2596.8|2593.3|2600.5|2597.7|2596.3|2592.9|215
1624425000000|2021-06-23 05:10:00|2596.3|2594.3|2595.4|2591.9|2596.7|2594.3|2594.7|2591.7|179
1624425300000|2021-06-23 05:15:00|2595.5|2592|2596|2592.5|2596.2|2592.7|2595.2|2591.7|118
1624425600000|2021-06-23 05:20:00|2595.9|2592.4|2595|2593|2596.2|2593.4|2594.5|2591.6|129
1624425900000|2021-06-23 05:25:00|2595.1|2593.1|2593|2589.5|2595.5|2593.1|2592|2589.3|249
1624426200000|2021-06-23 05:30:00|2592.9|2589.4|2588.1|2584.6|2593.1|2591|2584.9|2581.8|715
1624426500000|2021-06-23 05:35:00|2588.2|2584.7|2588.4|2586.4|2590.4|2587.4|2586.9|2584.1|384
1624426800000|2021-06-23 05:40:00|2588.5|2586.5|2589.5|2586|2590.7|2587.9|2588.3|2585.5|310
1624427100000|2021-06-23 05:45:00|2589.4|2585.9|2592.7|2590.7|2593.7|2591|2588.4|2585.9|353
1624427400000|2021-06-23 05:50:00|2592.8|2590.8|2593.2|2591.2|2594|2591.4|2591.4|2588.7|281
1624427700000|2021-06-23 05:55:00|2593.1|2591.1|2593.9|2590.4|2595.5|2593.1|2592.8|2590.2|328
1624428000000|2021-06-23 06:00:00|2593.8|2590.3|2590.6|2588.6|2595|2592.3|2589.9|2587.9|399
1624428300000|2021-06-23 06:05:00|2590.5|2588.5|2590.4|2588.4|2591.6|2588.7|2588.9|2586.1|319
1624428600000|2021-06-23 06:10:00|2590.3|2588.3|2591.7|2589.7|2593.6|2591.3|2589.9|2587.1|402
1624428900000|2021-06-23 06:15:00|2591.5|2589.5|2592.7|2589.2|2594.6|2591.9|2590.4|2587.8|442
1624429200000|2021-06-23 06:20:00|2592.8|2589.3|2588.2|2586.2|2592.9|2590.1|2588.2|2586.2|360
1624429500000|2021-06-23 06:25:00|2588.6|2586.6|2588.7|2586.7|2590.5|2588.1|2587.2|2584.6|415
1624429800000|2021-06-23 06:30:00|2588.6|2586.6|2591|2589|2591.8|2589.2|2587.7|2585.6|419
1624430100000|2021-06-23 06:35:00|2591.1|2589.1|2591.6|2589.6|2592.8|2590.2|2589.9|2587.5|345
1624430400000|2021-06-23 06:40:00|2591.7|2589.7|2594.6|2592.6|2595.7|2593.1|2591.7|2589.4|475
1624430700000|2021-06-23 06:45:00|2594.5|2592.5|2594.7|2592.7|2595.4|2593.2|2592.8|2590.1|439
1624431000000|2021-06-23 06:50:00|2594.9|2592.9|2593|2591|2595.8|2593.4|2592.1|2589.7|452
1624431300000|2021-06-23 06:55:00|2593.1|2591.1|2593.9|2591.9|2595.1|2592.5|2592.3|2590|478
1624431600000|2021-06-23 07:00:00|2593.7|2591.7|2593.6|2591.6|2595.1|2593.1|2592.2|2590.2|475
1624431900000|2021-06-23 07:05:00|2593.5|2591.5|2592.5|2590.5|2595.1|2592.5|2592.5|2590.1|431
1624432200000|2021-06-23 07:10:00|2592.6|2590.6|2589.4|2587.4|2592.6|2590.6|2588.5|2586.5|488
1624432500000|2021-06-23 07:15:00|2588.6|2586.6|2589.1|2587.1|2590.2|2587.7|2586.8|2584.8|716
1624432800000|2021-06-23 07:20:00|2589|2587|2589.4|2587.4|2590.6|2588.6|2588.6|2586.5|477
1624433100000|2021-06-23 07:25:00|2589.5|2587.5|2587.7|2585.7|2590|2587.6|2586.2|2583.6|411
1624433400000|2021-06-23 07:30:00|2588.6|2585.1|2591.5|2589.5|2592.9|2590.5|2587.1|2585.1|625
1624433700000|2021-06-23 07:35:00|2591.4|2589.4|2590.8|2587.3|2594.3|2591.8|2588.7|2586.1|524
1624434000000|2021-06-23 07:40:00|2590|2588|2597.7|2595.7|2598.2|2595.8|2589.8|2587.8|469
1624434300000|2021-06-23 07:45:00|2597.6|2595.6|2595.6|2593.6|2597.7|2595.7|2595.3|2593.3|486
1624434600000|2021-06-23 07:50:00|2595.7|2593.7|2595|2593|2597.5|2595.5|2594.8|2592.8|375
1624434900000|2021-06-23 07:55:00|2594.9|2592.9|2594.9|2592.9|2596.3|2593.8|2594.7|2592.1|288
1624435200000|2021-06-23 08:00:00|2594.8|2592.8|2597.2|2595.2|2600.5|2598.5|2593.9|2591.9|557
1624435500000|2021-06-23 08:05:00|2597.3|2595.3|2596.1|2594.1|2598.4|2596.1|2595.5|2593.5|427
1624435800000|2021-06-23 08:10:00|2596.2|2594.2|2598.9|2596.9|2600.5|2598.5|2596.1|2594.1|390
1624436100000|2021-06-23 08:15:00|2599|2597|2602.9|2600.9|2604.6|2602.4|2598.6|2596.6|479
1624436400000|2021-06-23 08:20:00|2602.8|2600.8|2602.8|2600.8|2603|2601|2600.9|2598.9|382
1624436700000|2021-06-23 08:25:00|2602.9|2600.9|2599|2597|2603.4|2601.4|2599|2597|378
1624437000000|2021-06-23 08:30:00|2599.2|2597.2|2598.5|2596.5|2600.5|2598.2|2598.2|2596|343
1624437300000|2021-06-23 08:35:00|2598.4|2596.4|2599.1|2597.1|2600.5|2598.3|2598.4|2596.1|437
1624437600000|2021-06-23 08:40:00|2598.9|2596.9|2597.3|2595.3|2599.5|2597.5|2595.7|2593.7|461
1624437900000|2021-06-23 08:45:00|2597.2|2595.2|2600.1|2598.1|2600.6|2598.4|2596.9|2594.9|494
1624438200000|2021-06-23 08:50:00|2600|2598|2599.6|2597.6|2601.1|2599.1|2599.3|2597.3|294
1624438500000|2021-06-23 08:55:00|2599.5|2597.5|2596.5|2594.5|2600.3|2597.9|2596.5|2594.3|339
1624438800000|2021-06-23 09:00:00|2596.8|2594.8|2598.5|2596.5|2598.9|2596.9|2596.2|2594.2|401
1624439100000|2021-06-23 09:05:00|2598.6|2596.6|2601.8|2599.8|2602.1|2600.1|2598.1|2596.1|318
1624439400000|2021-06-23 09:10:00|2601.3|2599.3|2603|2601|2603|2601|2600.9|2598.6|382
1624439700000|2021-06-23 09:15:00|2602.9|2600.9|2600.9|2598.9|2604.6|2602.6|2600.9|2598.4|308
1624440000000|2021-06-23 09:20:00|2601.1|2599.1|2601.6|2598.1|2602.4|2600.3|2600|2597.5|287
1624440300000|2021-06-23 09:25:00|2600.2|2598.2|2599.9|2597.9|2601|2598.4|2597.1|2594.6|326
1624440600000|2021-06-23 09:30:00|2600|2598|2599.2|2597.2|2602.2|2599.4|2598.4|2596.4|373
1624440900000|2021-06-23 09:35:00|2599.1|2597.1|2597.7|2595.7|2600.4|2598.3|2597.5|2595|354
1624441200000|2021-06-23 09:40:00|2597.6|2595.6|2595.1|2593.1|2597.6|2595.6|2595|2593|338
1624441500000|2021-06-23 09:45:00|2595.2|2593.2|2597|2595|2597.5|2595.5|2595.1|2593.1|272
1624441800000|2021-06-23 09:50:00|2597.1|2595.1|2595.7|2593.7|2597.3|2595.3|2595.3|2593.3|261
1624442100000|2021-06-23 09:55:00|2595.9|2593.9|2596.2|2594.2|2597.5|2595.5|2595.4|2593.4|245
1624442400000|2021-06-23 10:00:00|2596.1|2594.1|2595.6|2593.6|2596.9|2594.9|2595|2592.9|317
1624442700000|2021-06-23 10:05:00|2595.5|2593.5|2593.2|2591.2|2596.3|2594.3|2593|2590.5|339
1624443000000|2021-06-23 10:10:00|2593.6|2591.6|2592.3|2590.3|2594.1|2591.7|2592|2589.5|356
1624443300000|2021-06-23 10:15:00|2592.2|2590.2|2595.2|2593.2|2595.2|2593.2|2591.4|2589.3|280
1624443600000|2021-06-23 10:20:00|2595.1|2593.1|2595.9|2593.9|2596.1|2594.1|2593.4|2591.4|327
1624443900000|2021-06-23 10:25:00|2595.8|2593.8|2598|2596|2598.1|2596.1|2595.5|2593.5|282
1624444200000|2021-06-23 10:30:00|2597.8|2595.8|2594.1|2592.1|2598|2596|2594|2592|243
1624444500000|2021-06-23 10:35:00|2594|2592|2595.9|2593.9|2595.9|2593.9|2593.5|2591.5|270
1624444800000|2021-06-23 10:40:00|2595.5|2593.5|2596.2|2594.2|2599.5|2597.5|2595.1|2593.1|487
1624445100000|2021-06-23 10:45:00|2596.1|2594.1|2596.5|2594.5|2597.6|2595.3|2595.6|2593.5|303
1624445400000|2021-06-23 10:50:00|2596.4|2594.4|2597.6|2595.6|2599.5|2596.6|2595.3|2592.8|348
1624445700000|2021-06-23 10:55:00|2597.5|2595.5|2596.5|2594.5|2598.1|2596.1|2594.9|2592.9|319
1624446000000|2021-06-23 11:00:00|2596.8|2594.8|2593.8|2591.8|2596.9|2594.9|2593.7|2591.7|398
1624446300000|2021-06-23 11:05:00|2593.9|2591.9|2594.3|2592.3|2595.8|2593.8|2590.9|2588.7|402
1624446600000|2021-06-23 11:10:00|2594.4|2592.4|2593.4|2591.4|2595.3|2593.3|2592.9|2590.5|337
1624446900000|2021-06-23 11:15:00|2593.6|2591.6|2592.6|2590.6|2595|2592.5|2592.5|2590.5|383
1624447200000|2021-06-23 11:20:00|2592.5|2590.5|2591.1|2589.1|2592.7|2590.7|2590|2588|358
1624447500000|2021-06-23 11:25:00|2591|2589|2591.6|2589.6|2592.3|2590.3|2590.6|2588.6|358
1624447800000|2021-06-23 11:30:00|2591.5|2589.5|2595.4|2593.4|2595.6|2593.5|2590.1|2587.7|411
1624448100000|2021-06-23 11:35:00|2595.9|2593.9|2596|2594|2597.7|2595.7|2594.7|2592.7|585
1624448400000|2021-06-23 11:40:00|2596.1|2594.1|2596.3|2594.3|2597.4|2595.3|2594.8|2592.4|413
1624448700000|2021-06-23 11:45:00|2596.4|2594.4|2594.3|2592.3|2596.7|2594.7|2594.3|2591.9|358
1624449000000|2021-06-23 11:50:00|2594.4|2592.4|2595.3|2593.3|2596.6|2594.6|2594.2|2591.9|370
1624449300000|2021-06-23 11:55:00|2595.4|2593.4|2593.7|2591.7|2596.7|2594.4|2592.5|2589.9|453
1624449600000|2021-06-23 12:00:00|2593.8|2591.8|2592.1|2590.1|2595.3|2593.3|2590.9|2588.8|482
1624449900000|2021-06-23 12:05:00|2592.2|2590.2|2595|2593|2595|2593|2591.1|2589.1|428
1624450200000|2021-06-23 12:10:00|2594.9|2592.9|2600.6|2598.6|2603|2600.4|2594.5|2592.5|649
1624450500000|2021-06-23 12:15:00|2600.4|2598.4|2598.5|2596.5|2601.4|2598.8|2597.9|2595.7|566
1624450800000|2021-06-23 12:20:00|2598.2|2596.2|2592.9|2590.9|2602.1|2599.6|2591.4|2589.4|739
1624451100000|2021-06-23 12:25:00|2593|2591|2593.6|2591.6|2597.9|2595.5|2591.3|2589.3|694
1624451400000|2021-06-23 12:30:00|2593.5|2591.5|2588.2|2586.2|2594.8|2592.5|2586.7|2584.7|852
1624451700000|2021-06-23 12:35:00|2588.8|2586.8|2590|2588|2590.2|2588.2|2587.1|2585.1|639
1624452000000|2021-06-23 12:40:00|2590.1|2588.1|2590.1|2588.1|2591|2588.6|2588.3|2586.3|485
1624452300000|2021-06-23 12:45:00|2589.9|2587.9|2590.2|2588.2|2592.4|2590.3|2589.1|2587.1|575
1624452600000|2021-06-23 12:50:00|2589.9|2587.9|2592.3|2590.3|2592.8|2590.6|2589.5|2587.1|564
1624452900000|2021-06-23 12:55:00|2592.2|2590.2|2591.6|2589.6|2592.6|2590.6|2590.7|2588.6|517
1624453200000|2021-06-23 13:00:00|2591.5|2589.5|2594.7|2592.7|2597.6|2595.6|2591.5|2589.5|876
1624453500000|2021-06-23 13:05:00|2594.6|2592.6|2593|2591|2596.1|2594.1|2592.1|2590.1|667
1624453800000|2021-06-23 13:10:00|2592.8|2590.8|2591.2|2589.2|2594.7|2592.7|2591.2|2589.2|569
1624454100000|2021-06-23 13:15:00|2591|2589|2594.4|2592.4|2594.4|2592.4|2590.7|2588.7|631
1624454400000|2021-06-23 13:20:00|2594.1|2592.1|2595.1|2593.1|2596.7|2594.7|2593.9|2591.9|421
1624454700000|2021-06-23 13:25:00|2595|2593|2596.5|2594.5|2597.7|2595.7|2594.4|2592.4|435
1624455000000|2021-06-23 13:30:00|2597|2595|2604.7|2602.7|2606.3|2604.3|2595|2593|713
1624455300000|2021-06-23 13:35:00|2604.9|2602.9|2619.5|2617.5|2620.6|2618.6|2603.5|2601.5|802
1624455600000|2021-06-23 13:40:00|2620.2|2618.2|2617|2613.5|2621.6|2619.6|2612.3|2610.3|758
1624455900000|2021-06-23 13:45:00|2617.5|2614|2618.5|2616.5|2623.4|2620.6|2616.8|2613.7|782
1624456200000|2021-06-23 13:50:00|2618.6|2616.6|2620|2618|2622.3|2620.3|2618.2|2616.2|648
1624456500000|2021-06-23 13:55:00|2619.8|2617.8|2619.3|2615.8|2622.6|2620.2|2618.4|2615.4|629
1624456800000|2021-06-23 14:00:00|2619.5|2616|2616.9|2614.9|2621.5|2619.5|2616|2614|712
1624457100000|2021-06-23 14:05:00|2616.8|2614.8|2618.5|2616.5|2619.6|2617.6|2616.4|2614.4|548
1624457400000|2021-06-23 14:10:00|2618.4|2616.4|2619.9|2617.9|2622.2|2620.2|2617.3|2615.3|483
1624457700000|2021-06-23 14:15:00|2619.8|2617.8|2625.1|2623.1|2625.2|2623.2|2618.1|2616.1|544
1624458000000|2021-06-23 14:20:00|2624.9|2622.9|2623|2621|2631|2628.6|2622.7|2620.1|578
1624458300000|2021-06-23 14:25:00|2622.8|2620.8|2620.6|2618.6|2624.5|2622.5|2619.5|2617.5|465
1624458600000|2021-06-23 14:30:00|2620.8|2618.8|2624.7|2622.7|2625.8|2623.8|2620.5|2618.5|439
1624458900000|2021-06-23 14:35:00|2624.9|2622.9|2624.7|2622.7|2626.7|2624.7|2624.1|2622.1|391
1624459200000|2021-06-23 14:40:00|2624.9|2622.9|2625.3|2623.3|2627.9|2625.9|2624.8|2622.8|383
1624459500000|2021-06-23 14:45:00|2625.2|2623.2|2620.9|2618.9|2626.4|2624.4|2620.8|2618.8|433
1624459800000|2021-06-23 14:50:00|2620.8|2618.8|2618.9|2616.9|2621.8|2619.8|2618.1|2615.5|431
1624460100000|2021-06-23 14:55:00|2618.8|2616.8|2618.2|2616.2|2619|2617|2617.1|2615.1|450
1624460400000|2021-06-23 15:00:00|2618.3|2616.3|2614.2|2612.2|2620|2618|2613.9|2611.9|407
1624460700000|2021-06-23 15:05:00|2614|2612|2610.9|2608.9|2615.4|2613.4|2609.6|2607.6|459
1624461000000|2021-06-23 15:10:00|2610.8|2608.8|2615.7|2613.7|2616.2|2614.2|2609.3|2607.3|445
1624461300000|2021-06-23 15:15:00|2616|2614|2616.2|2614.2|2617.2|2615.2|2614.5|2612.5|371
1624461600000|2021-06-23 15:20:00|2616|2614|2615.3|2613.3|2616.3|2614.3|2613.9|2611.9|350
1624461900000|2021-06-23 15:25:00|2615.4|2613.4|2615.1|2613.1|2616.8|2614.8|2614.3|2612.3|286
1624462200000|2021-06-23 15:30:00|2615.2|2613.2|2615.1|2613.1|2616.3|2614.3|2614.5|2612.5|245
1624462500000|2021-06-23 15:35:00|2615|2613|2614.8|2612.8|2616.6|2614.6|2614.3|2612.2|263
1624462800000|2021-06-23 15:40:00|2614.9|2612.9|2616.8|2614.8|2618.3|2616.3|2614.4|2612.4|313
1624463100000|2021-06-23 15:45:00|2616.9|2614.9|2616.1|2614.1|2617.3|2615.3|2614.4|2612.4|254
1624463400000|2021-06-23 15:50:00|2616|2614|2615.1|2613.1|2616|2614|2614.1|2612.1|262
1624463700000|2021-06-23 15:55:00|2615.2|2613.2|2616.1|2614.1|2616.1|2614.1|2614.1|2612.1|221
1624464000000|2021-06-23 16:00:00|2616.2|2614.2|2615.8|2613.8|2617.4|2615.4|2615|2613|234
1624464300000|2021-06-23 16:05:00|2615.7|2613.7|2614.1|2612.1|2615.7|2613.7|2612.9|2610.9|231
1624464600000|2021-06-23 16:10:00|2614.2|2612.2|2615|2613|2615.6|2613.6|2614|2612|207
1624464900000|2021-06-23 16:15:00|2614.9|2612.9|2612.9|2610.9|2615|2613|2612.3|2610.3|221
1624465200000|2021-06-23 16:20:00|2612.8|2610.8|2612.3|2610.3|2613.5|2611.5|2612|2610|243
1624465500000|2021-06-23 16:25:00|2612.2|2610.2|2612.1|2610.1|2612.6|2610.6|2611.8|2609.8|165
1624465800000|2021-06-23 16:30:00|2611.9|2609.9|2610.2|2608.2|2612.1|2610.1|2608.8|2606.8|320
1624466100000|2021-06-23 16:35:00|2610.1|2608.1|2605.3|2603.3|2611.3|2609.3|2601.8|2599.8|414
1624466400000|2021-06-23 16:40:00|2605.1|2603.1|2608.2|2606.2|2609.4|2606.7|2602.6|2600.6|418
1624466700000|2021-06-23 16:45:00|2608.1|2606.1|2605.8|2603.8|2608.9|2606.8|2605|2603|380
1624467000000|2021-06-23 16:50:00|2605.7|2603.7|2606.6|2604.6|2607.1|2605.1|2604.8|2602.8|325
1624467300000|2021-06-23 16:55:00|2606.5|2604.5|2606.7|2604.7|2607.4|2605.4|2604.8|2602.8|344
1624467600000|2021-06-23 17:00:00|2606.8|2604.8|2605.7|2603.7|2607.6|2605.6|2605.1|2603.1|347
1624467900000|2021-06-23 17:05:00|2605.8|2603.8|2605.3|2603.3|2605.8|2603.8|2602.6|2600.6|364
1624468200000|2021-06-23 17:10:00|2605.2|2603.2|2601.7|2599.7|2605.8|2603.8|2600.6|2598.6|406
1624468500000|2021-06-23 17:15:00|2601.9|2599.9|2600.4|2598.4|2602.7|2600.2|2600.1|2598.1|354
1624468800000|2021-06-23 17:20:00|2600.6|2598.6|2604.7|2602.7|2605.3|2603.2|2600.3|2598.3|358
1624469100000|2021-06-23 17:25:00|2604.8|2602.8|2604.2|2602.2|2605.5|2603.5|2602|2599.8|358
1624469400000|2021-06-23 17:30:00|2604|2602|2604|2602|2605.7|2603|2603.3|2601.3|272
1624469700000|2021-06-23 17:35:00|2604.4|2602.4|2604.7|2602.7|2605.6|2602.8|2603.2|2600.7|183
1624470000000|2021-06-23 17:40:00|2604.8|2602.8|2604.4|2602.4|2606.2|2603.7|2604.3|2601.6|162
1624470300000|2021-06-23 17:45:00|2604.3|2602.3|2602.7|2600.7|2605.4|2602.6|2602.1|2600.1|179
1624470600000|2021-06-23 17:50:00|2602.8|2600.8|2602.5|2600.5|2603.3|2601|2601.7|2599.4|167
1624470900000|2021-06-23 17:55:00|2602.4|2600.4|2602.7|2600.7|2604|2602|2602.3|2599.5|144
1624471200000|2021-06-23 18:00:00|2602.6|2600.6|2600.4|2598.4|2602.8|2600.8|2600.1|2598.1|209
1624471500000|2021-06-23 18:05:00|2600.5|2598.5|2601.4|2599.4|2601.6|2599.6|2600.1|2598.1|144
1624471800000|2021-06-23 18:10:00|2601.5|2599.5|2598.6|2596.6|2602|2600|2598.6|2596.6|162
1624472100000|2021-06-23 18:15:00|2598.7|2596.7|2598.8|2596.8|2600|2597.8|2597.5|2595.1|230
1624472400000|2021-06-23 18:20:00|2598.7|2596.7|2596.8|2594.8|2598.8|2596.8|2596.8|2594.8|211
1624472700000|2021-06-23 18:25:00|2596.9|2594.9|2595.4|2593.4|2597.8|2595.8|2595.4|2593.4|230
1624473000000|2021-06-23 18:30:00|2595.3|2593.3|2594.1|2590.6|2595.4|2593.4|2588.9|2585.9|311
1624473300000|2021-06-23 18:35:00|2594.2|2590.7|2593.9|2591.9|2595|2591.9|2592.9|2590.2|255
1624473600000|2021-06-23 18:40:00|2594|2592|2593.6|2591.6|2594|2592|2592.5|2590|164
1624473900000|2021-06-23 18:45:00|2593.7|2591.7|2591.3|2589.3|2594.7|2592.7|2591.2|2589.2|232
1624474200000|2021-06-23 18:50:00|2591.2|2589.2|2591.8|2589.8|2592.4|2590.4|2590.4|2588.3|255
1624474500000|2021-06-23 18:55:00|2591.9|2589.9|2592.5|2590.5|2592.6|2590.6|2591.9|2589.9|117
1624474800000|2021-06-23 19:00:00|2592.3|2590.3|2592|2590|2594.3|2591.7|2591.8|2589.8|161
1624475100000|2021-06-23 19:05:00|2592.1|2590.1|2592|2588.5|2592.6|2590.6|2588.1|2585.6|214
1624475400000|2021-06-23 19:10:00|2592.1|2588.6|2589.5|2586|2592.5|2589.7|2588.3|2585.9|195
1624475700000|2021-06-23 19:15:00|2589.4|2585.9|2586.1|2584.1|2589.6|2586.3|2585.4|2583.3|212
1624476000000|2021-06-23 19:20:00|2586.3|2584.3|2586.9|2583.4|2589|2586.5|2585.7|2583|206
1624476300000|2021-06-23 19:25:00|2587|2583.5|2585|2583|2587.2|2583.7|2583.3|2580.9|255
1624476600000|2021-06-23 19:30:00|2585.2|2583.2|2584.8|2582.8|2586.3|2583.7|2584.6|2581.8|185
1624476900000|2021-06-23 19:35:00|2584.9|2582.9|2580.4|2578.4|2585.9|2583.1|2579.5|2577.4|259
1624477200000|2021-06-23 19:40:00|2580.5|2578.5|2582|2580|2582.8|2580.8|2580.3|2577.9|190
1624477500000|2021-06-23 19:45:00|2582.3|2580.3|2582.7|2579.2|2583.7|2580.6|2580.9|2578|211
1624477800000|2021-06-23 19:50:00|2582.8|2579.3|2582|2580|2583.6|2580.9|2581.4|2578.9|194
1624478100000|2021-06-23 19:55:00|2582.2|2580.2|2584.4|2580.9|2586.1|2583.1|2580|2577.6|323
1624478400000|2021-06-23 20:00:00|2584.3|2580.8|2585.1|2581.6|2585.9|2582.6|2583.5|2580.4|263
1624478700000|2021-06-23 20:05:00|2585.2|2581.7|2585.4|2581.9|2585.5|2582.5|2584.1|2581.2|126
1624479000000|2021-06-23 20:10:00|2585.3|2581.8|2587.4|2583.9|2587.6|2585|2584.8|2581.6|170
1624479300000|2021-06-23 20:15:00|2587.5|2584|2588.1|2584.6|2588.5|2585.2|2586.7|2583.7|160
1624479600000|2021-06-23 20:20:00|2587.7|2584.2|2587.2|2583.7|2588.1|2584.9|2586.2|2582.7|138
1624479900000|2021-06-23 20:25:00|2587.3|2583.8|2588.6|2585.1|2589|2585.5|2587.2|2583.7|160
1624480200000|2021-06-23 20:30:00|2588.7|2585.2|2588.9|2585.4|2589.4|2585.9|2588.2|2584.7|119
1624480500000|2021-06-23 20:35:00|2588.8|2585.3|2589|2585.5|2589.3|2585.8|2588.5|2585|104
1624480800000|2021-06-23 20:40:00|2588.8|2585.3|2590.6|2587.1|2591.1|2588.2|2588.7|2585.2|179
1624481100000|2021-06-23 20:45:00|2590.7|2587.2|2588.5|2585|2591.4|2587.9|2588.5|2585|178
1624481400000|2021-06-23 20:50:00|2588.7|2585.2|2589.8|2586.3|2590.6|2587.1|2588.5|2585|177
1624481700000|2021-06-23 20:55:00|2589.7|2586.2|2591|2587.5|2593.7|2588.7|2589.2|2585.7|163
1624485600000|2021-06-23 22:00:00|2592.8|2587|2591.5|2588|2593.5|2588.6|2589.6|2586.1|136
1624485900000|2021-06-23 22:05:00|2591.4|2587.9|2591.3|2587.8|2593.9|2590.4|2591.1|2587.6|190
1624486200000|2021-06-23 22:10:00|2591.2|2587.7|2592.4|2588.9|2593.3|2589.8|2591.2|2587.7|115
1624486500000|2021-06-23 22:15:00|2592.5|2589|2590.7|2587.2|2592.6|2589.1|2589.7|2586.7|110
1624486800000|2021-06-23 22:20:00|2590.6|2587.1|2590.9|2587.4|2591.6|2588.1|2590|2587.1|63
1624487100000|2021-06-23 22:25:00|2590.8|2587.3|2591.8|2588.3|2592.2|2588.7|2590.6|2587.3|83
1624487400000|2021-06-23 22:30:00|2591.9|2588.4|2591.6|2588.1|2592|2588.5|2591.4|2587.9|87
1624487700000|2021-06-23 22:35:00|2591.5|2588|2590|2586.5|2592.3|2589.6|2589.1|2586.2|155
1624488000000|2021-06-23 22:40:00|2590.1|2586.6|2589.1|2585.6|2590.2|2586.8|2588.8|2585.5|58
1624488300000|2021-06-23 22:45:00|2589.2|2585.7|2589.7|2586.2|2590|2587|2588.1|2585.5|76
1624488600000|2021-06-23 22:50:00|2589.8|2586.3|2591.2|2587.7|2591.5|2588.8|2589|2586.2|91
1624488900000|2021-06-23 22:55:00|2591.3|2587.8|2590.9|2587.4|2591.6|2588.6|2590.1|2587.2|123
1624489200000|2021-06-23 23:00:00|2591|2587.5|2587.6|2584.1|2591|2588.1|2587.4|2583.9|122
1624489500000|2021-06-23 23:05:00|2587.5|2584|2587.8|2584.3|2588.1|2585.1|2586.8|2583.7|124
1624489800000|2021-06-23 23:10:00|2587.7|2584.2|2586.2|2582.7|2587.8|2584.7|2585.5|2582.6|119
1624490100000|2021-06-23 23:15:00|2586|2582.5|2585.8|2582.3|2586.4|2583.8|2584.5|2581.8|85
1624490400000|2021-06-23 23:20:00|2585.9|2582.4|2585.3|2581.8|2586.5|2583.4|2584.5|2581.6|154
1624490700000|2021-06-23 23:25:00|2585.8|2582.3|2585|2581.5|2586.4|2583.6|2584.6|2581.4|161
1624491000000|2021-06-23 23:30:00|2584.8|2581.3|2585.4|2581.9|2585.7|2582.4|2583.8|2581|180
1624491300000|2021-06-23 23:35:00|2585.3|2581.8|2586|2582.5|2586.4|2583.5|2583.6|2580.9|204
1624491600000|2021-06-23 23:40:00|2585.9|2582.4|2584.4|2582.4|2585.9|2583|2584.3|2581.5|118
1624491900000|2021-06-23 23:45:00|2584.3|2582.3|2586.7|2583.2|2586.7|2583.6|2584.3|2581.5|140
1624492200000|2021-06-23 23:50:00|2586.8|2583.3|2586.6|2583.1|2587|2584.2|2585.6|2582.7|83
1624492500000|2021-06-23 23:55:00|2586.7|2583.2|2588.3|2584.8|2588.5|2585.8|2586.2|2583.1|87
1624492800000|2021-06-24 00:00:00|2588.1|2584.6|2588.2|2584.7|2588.7|2585.6|2586.4|2583.5|187
1624493100000|2021-06-24 00:05:00|2588.1|2584.6|2588.7|2585.2|2588.8|2585.8|2586.9|2584.1|168
1624493400000|2021-06-24 00:10:00|2588.8|2585.3|2588.5|2586.5|2589|2586.8|2587.5|2585.1|151
1624493700000|2021-06-24 00:15:00|2588.6|2586.6|2592.4|2588.9|2592.7|2590.1|2588.3|2585.9|206
1624494000000|2021-06-24 00:20:00|2592.6|2589.1|2594.8|2592.8|2595.9|2593.3|2592.1|2589|199
1624494300000|2021-06-24 00:25:00|2594.7|2592.7|2596.8|2593.3|2597.4|2594.6|2592.3|2589.4|225
1624494600000|2021-06-24 00:30:00|2596.9|2593.4|2594.9|2592.9|2596.9|2593.6|2594.8|2592.4|111
1624494900000|2021-06-24 00:35:00|2595|2593|2594.8|2592.8|2596|2594|2594.8|2592.1|86
1624495200000|2021-06-24 00:40:00|2594.6|2592.6|2594.8|2591.3|2595.3|2592.7|2593.6|2590.8|126
1624495500000|2021-06-24 00:45:00|2594.7|2591.2|2593.4|2591.4|2594.9|2592.1|2593.4|2590.3|108
1624495800000|2021-06-24 00:50:00|2593.5|2591.5|2595|2591.5|2596.2|2592.7|2593.2|2590.8|170
1624496100000|2021-06-24 00:55:00|2595.1|2591.6|2594.7|2591.2|2595.2|2591.9|2593.2|2590|150
1624496400000|2021-06-24 01:00:00|2594.8|2591.3|2593.6|2590.1|2598.4|2594.9|2589.5|2586|583
1624496700000|2021-06-24 01:05:00|2593.7|2590.2|2591.1|2587.6|2596|2592.5|2590.4|2587.3|315
1624497000000|2021-06-24 01:10:00|2591.2|2587.7|2590|2586.5|2592.3|2588.8|2589.4|2585.9|285
1624497300000|2021-06-24 01:15:00|2590.2|2586.7|2590.9|2587.4|2592.3|2588.8|2589.5|2586|284
1624497600000|2021-06-24 01:20:00|2591|2587.5|2588.4|2584.9|2591.1|2587.7|2588.1|2584.6|293
1624497900000|2021-06-24 01:25:00|2588.5|2585|2590.5|2587|2591.7|2588.6|2588.3|2585|295
1624498200000|2021-06-24 01:30:00|2590.6|2587.1|2585.6|2583.6|2590.8|2587.5|2585.4|2582.5|426
1624498500000|2021-06-24 01:35:00|2585.4|2583.4|2587.2|2583.7|2589.4|2586.4|2584.7|2582.4|430
1624498800000|2021-06-24 01:40:00|2587.3|2583.8|2589.2|2585.7|2589.4|2585.9|2585.6|2582.7|311
1624499100000|2021-06-24 01:45:00|2589.4|2585.9|2590.3|2586.8|2590.4|2587.7|2587.7|2585|275
1624499400000|2021-06-24 01:50:00|2590.2|2586.7|2592.9|2589.4|2593.5|2590|2589.9|2586.4|290
1624499700000|2021-06-24 01:55:00|2593|2589.5|2592.8|2589.3|2593.5|2590.1|2591.7|2588.2|238
1624500000000|2021-06-24 02:00:00|2592.9|2589.4|2593.2|2589.7|2593.2|2590|2591.2|2587.9|237
1624500300000|2021-06-24 02:05:00|2592.3|2590.3|2594.4|2590.9|2594.4|2590.9|2591.9|2588.5|262
1624500600000|2021-06-24 02:10:00|2594.5|2591|2595|2591.5|2595|2591.5|2592.5|2590|214
1624500900000|2021-06-24 02:15:00|2594.9|2591.4|2593|2591|2595|2591.5|2592.2|2589.7|241
1624501200000|2021-06-24 02:20:00|2592.6|2590.6|2592.3|2588.8|2593.5|2591|2590.9|2588.2|154
1624501500000|2021-06-24 02:25:00|2592.4|2588.9|2590.4|2586.9|2593|2589.5|2589.7|2586.5|184
1624501800000|2021-06-24 02:30:00|2590.5|2587|2589.8|2587.8|2591.5|2588.6|2588.5|2585.7|268
1624502100000|2021-06-24 02:35:00|2589.7|2587.7|2592.3|2588.8|2592.4|2589.4|2589.4|2586.8|230
1624502400000|2021-06-24 02:40:00|2592.2|2588.7|2591.8|2588.3|2592.4|2588.9|2591.4|2587.9|195
1624502700000|2021-06-24 02:45:00|2591.7|2588.2|2590.1|2586.6|2592.4|2588.9|2589.9|2586.5|217
1624503000000|2021-06-24 02:50:00|2590|2586.5|2591.4|2587.9|2591.6|2588.7|2589.2|2585.7|159
1624503300000|2021-06-24 02:55:00|2591.3|2587.8|2590.6|2587.1|2591.4|2588.1|2589.7|2586.6|195
1624503600000|2021-06-24 03:00:00|2590.7|2587.2|2591.5|2588|2592.3|2588.8|2590.4|2586.9|139
1624503900000|2021-06-24 03:05:00|2591.6|2588.1|2590.3|2588.3|2593.2|2589.7|2590|2587.5|258
1624504200000|2021-06-24 03:10:00|2590.4|2588.4|2588.4|2584.9|2591.1|2588.5|2588.1|2584.6|222
1624504500000|2021-06-24 03:15:00|2588.3|2584.8|2586.4|2584.4|2588.5|2585|2586.3|2583.6|177
1624504800000|2021-06-24 03:20:00|2586.3|2584.3|2588|2584.5|2588|2585.3|2585.2|2582.2|237
1624505100000|2021-06-24 03:25:00|2587.9|2584.4|2588.9|2585.4|2589|2586.1|2587.5|2584.4|155
1624505400000|2021-06-24 03:30:00|2588.6|2585.1|2590|2586.5|2590.2|2587.3|2588.5|2585|84
1624505700000|2021-06-24 03:35:00|2590.1|2586.6|2589.6|2586.1|2590.2|2586.7|2589.4|2585.9|57
1624506000000|2021-06-24 03:40:00|2589.5|2586|2590.5|2587|2590.6|2587.4|2589.1|2585.9|78
1624506300000|2021-06-24 03:45:00|2590.6|2587.1|2590.1|2588.1|2590.9|2588.4|2589.8|2586.9|80
1624506600000|2021-06-24 03:50:00|2590|2588|2590.3|2588.3|2590.9|2588.5|2589.8|2587.3|94
1624506900000|2021-06-24 03:55:00|2590.4|2588.4|2590.1|2588.1|2590.9|2588.5|2589.9|2587.4|98
1624507200000|2021-06-24 04:00:00|2590|2588|2590.4|2586.9|2590.4|2588.2|2589|2586.6|86
1624507500000|2021-06-24 04:05:00|2590.3|2586.8|2589.6|2587.6|2590.6|2587.7|2589.2|2586.3|90
1624507800000|2021-06-24 04:10:00|2589.5|2587.5|2590.3|2588.3|2590.6|2588.6|2589.5|2586.8|84
1624508100000|2021-06-24 04:15:00|2590.4|2588.4|2589.9|2587.9|2591.4|2588.4|2589.6|2587.3|85
1624508400000|2021-06-24 04:20:00|2590|2588|2589.3|2587.3|2590.8|2588|2589.1|2586.9|58
1624508700000|2021-06-24 04:25:00|2589.2|2587.2|2590|2586.5|2590.4|2587.6|2589|2586.4|72
1624509000000|2021-06-24 04:30:00|2590.1|2586.6|2585.8|2583.8|2590.1|2587.1|2584.6|2582.6|145
1624509300000|2021-06-24 04:35:00|2585.7|2583.7|2588|2584.5|2588.1|2585.3|2585.5|2582.8|173
1624509600000|2021-06-24 04:40:00|2587.9|2584.4|2588.4|2584.9|2589.5|2586|2587.8|2584.3|120
1624509900000|2021-06-24 04:45:00|2588.3|2584.8|2588.4|2586.4|2588.9|2586.6|2587|2584.3|87
1624510200000|2021-06-24 04:50:00|2588.5|2586.5|2590|2586.5|2590|2586.6|2588.4|2585.8|92
1624510500000|2021-06-24 04:55:00|2590.1|2586.6|2589.1|2585.6|2590.1|2586.6|2589|2585.5|125
1624510800000|2021-06-24 05:00:00|2589.3|2585.8|2589.6|2586.1|2590|2586.5|2589.1|2585.6|121
1624511100000|2021-06-24 05:05:00|2589.7|2586.2|2589.2|2585.7|2589.7|2586.2|2588.3|2584.8|120
1624511400000|2021-06-24 05:10:00|2589.3|2585.8|2589|2587|2589.9|2587.2|2588.4|2585.6|75
1624511700000|2021-06-24 05:15:00|2589.1|2587.1|2589.8|2586.3|2590|2587.3|2589|2585.6|85
1624512000000|2021-06-24 05:20:00|2589.7|2586.2|2588.3|2586.3|2589.7|2586.6|2588.2|2585.5|103
1624512300000|2021-06-24 05:25:00|2588.2|2586.2|2587.4|2585.4|2588.4|2586.2|2586.8|2584.1|160
1624512600000|2021-06-24 05:30:00|2587.3|2585.3|2588.7|2585.2|2589.2|2585.7|2583|2580.1|411
1624512900000|2021-06-24 05:35:00|2588.8|2585.3|2590.9|2587.4|2591.1|2587.6|2588.8|2585.3|251
1624513200000|2021-06-24 05:40:00|2590.6|2587.1|2592.2|2588.7|2592.3|2588.8|2589.6|2586.1|209
1624513500000|2021-06-24 05:45:00|2592|2588.5|2591|2587.5|2592.6|2589.1|2590.1|2587.1|241
1624513800000|2021-06-24 05:50:00|2590.9|2587.4|2593.1|2589.6|2593.4|2590.1|2590.9|2587.4|278
1624514100000|2021-06-24 05:55:00|2593.2|2589.7|2591.7|2588.2|2593.8|2591|2591.4|2587.9|257
1624514400000|2021-06-24 06:00:00|2591.5|2588|2590.4|2586.9|2591.5|2588|2587.3|2584.4|269
1624514700000|2021-06-24 06:05:00|2590.3|2586.8|2594.3|2590.8|2594.5|2591.2|2588.6|2586.1|326
1624515000000|2021-06-24 06:10:00|2594.4|2590.9|2593.7|2590.2|2596|2593|2591.9|2589.1|372
1624515300000|2021-06-24 06:15:00|2593.8|2590.3|2591.3|2587.8|2593.8|2590.9|2589.2|2585.7|256
1624515600000|2021-06-24 06:20:00|2591.1|2587.6|2594.2|2590.7|2594.7|2591.8|2590.3|2587.2|352
1624515900000|2021-06-24 06:25:00|2594.4|2590.9|2594.2|2590.7|2594.7|2591.8|2591.7|2588.7|282
1624516200000|2021-06-24 06:30:00|2594|2590.5|2592.5|2589|2594.4|2590.9|2591.6|2588.1|246
1624516500000|2021-06-24 06:35:00|2592.4|2588.9|2591|2587.5|2593.4|2590.2|2590.9|2587.4|261
1624516800000|2021-06-24 06:40:00|2590.9|2587.4|2592.3|2588.8|2592.4|2589.2|2589.1|2586.4|313
1624517100000|2021-06-24 06:45:00|2592.2|2588.7|2591.2|2589.2|2592.9|2589.5|2590.6|2587.9|235
1624517400000|2021-06-24 06:50:00|2591.1|2589.1|2592.2|2588.7|2593.2|2590.8|2590.2|2587.5|310
1624517700000|2021-06-24 06:55:00|2591.6|2589.6|2591.5|2589.5|2593.8|2591.2|2590.6|2587.9|362
1624518000000|2021-06-24 07:00:00|2591.2|2589.2|2593.9|2590.4|2594|2591.5|2588.2|2585.7|440
1624518300000|2021-06-24 07:05:00|2593.4|2591.4|2592|2590|2594.3|2591.8|2590.9|2588.4|489
1624518600000|2021-06-24 07:10:00|2591.9|2589.9|2594.7|2592.7|2594.9|2592.9|2591|2589|350
1624518900000|2021-06-24 07:15:00|2594.6|2592.6|2590.8|2588.8|2595|2593|2590.7|2588.7|357
1624519200000|2021-06-24 07:20:00|2590.9|2588.9|2591.2|2589.2|2592.2|2590.2|2589.7|2587.7|369
1624519500000|2021-06-24 07:25:00|2591.4|2589.4|2592.6|2590.6|2593.1|2591.1|2590.9|2588.9|310
1624519800000|2021-06-24 07:30:00|2592.5|2590.5|2588.5|2586.5|2592.7|2590.7|2588.5|2586.5|269
1624520100000|2021-06-24 07:35:00|2588.7|2586.7|2597|2593.5|2597.1|2594.4|2588.6|2586.6|426
1624520400000|2021-06-24 07:40:00|2597.2|2593.7|2594.3|2592.3|2597.2|2594.8|2592.4|2589.7|380
1624520700000|2021-06-24 07:45:00|2594.2|2592.2|2594.8|2592.8|2595.6|2593|2591.9|2589.2|341
1624521000000|2021-06-24 07:50:00|2594.5|2592.5|2593.6|2590.1|2595.5|2592.8|2592.8|2590|342
1624521300000|2021-06-24 07:55:00|2593.5|2590|2594.8|2592.8|2595.4|2593.1|2592.7|2590|264
1624521600000|2021-06-24 08:00:00|2594.6|2592.6|2595.4|2593.4|2596.6|2594.6|2593.3|2591.2|377
1624521900000|2021-06-24 08:05:00|2595.5|2593.5|2596.9|2594.9|2597.6|2595.6|2594.9|2592.9|338
1624522200000|2021-06-24 08:10:00|2597|2595|2597|2595|2598.8|2596.7|2595.9|2593.9|305
1624522500000|2021-06-24 08:15:00|2596.9|2594.9|2600.6|2598.6|2601|2599|2596.8|2594.8|387
1624522800000|2021-06-24 08:20:00|2600.5|2598.5|2601|2599|2602.2|2599.8|2599.5|2597.5|343
1624523100000|2021-06-24 08:25:00|2600.9|2598.9|2601.9|2599.9|2602.7|2600.7|2600.5|2598|319
1624523400000|2021-06-24 08:30:00|2601.8|2599.8|2600.6|2598.6|2602.6|2600.2|2600.1|2597.6|322
1624523700000|2021-06-24 08:35:00|2600.5|2598.5|2602.3|2600.3|2602.6|2600.6|2600.2|2598.2|271
1624524000000|2021-06-24 08:40:00|2602.4|2600.4|2601.8|2599.8|2604.5|2602.2|2601.4|2599.4|380
1624524300000|2021-06-24 08:45:00|2601.9|2599.9|2599.2|2597.2|2602.3|2600.3|2599.2|2597.2|279
1624524600000|2021-06-24 08:50:00|2599.4|2597.4|2600.3|2598.3|2601.4|2599.4|2599.4|2597.3|221
1624524900000|2021-06-24 08:55:00|2600.6|2598.6|2598.4|2596.4|2600.7|2598.7|2597.7|2595.7|277
1624525200000|2021-06-24 09:00:00|2598.5|2596.5|2600.3|2598.3|2600.9|2598.9|2597.6|2595.6|229
1624525500000|2021-06-24 09:05:00|2600.2|2598.2|2601.5|2599.5|2602.2|2600.2|2599.8|2597.8|266
1624525800000|2021-06-24 09:10:00|2601.7|2599.7|2600.7|2598.7|2602.8|2600.8|2599.9|2597.9|288
1624526100000|2021-06-24 09:15:00|2600.6|2598.6|2600.7|2598.7|2601.5|2599.5|2599.7|2597.3|262
1624526400000|2021-06-24 09:20:00|2600.6|2598.6|2599.2|2597.2|2600.9|2598.7|2598.7|2596.4|249
1624526700000|2021-06-24 09:25:00|2599.3|2597.3|2598.6|2596.6|2601|2598.2|2598.3|2596.3|247
1624527000000|2021-06-24 09:30:00|2598.8|2596.8|2600.4|2598.4|2601|2599|2598.5|2596.5|258
1624527300000|2021-06-24 09:35:00|2600.5|2598.5|2601.6|2599.6|2601.6|2599.6|2600.2|2598.2|235
1624527600000|2021-06-24 09:40:00|2601.7|2599.7|2601.9|2599.9|2602.4|2600.4|2600.9|2598.9|242
1624527900000|2021-06-24 09:45:00|2601.8|2599.8|2600.9|2598.9|2602.9|2600.9|2600.7|2598.7|215
1624528200000|2021-06-24 09:50:00|2600.7|2598.7|2601|2599|2601.3|2599.3|2600|2598|188
1624528500000|2021-06-24 09:55:00|2600.8|2598.8|2600.7|2598.7|2602|2600|2600.3|2598.3|219
1624528800000|2021-06-24 10:00:00|2600.6|2598.6|2600.5|2598.5|2601.9|2599.9|2600.3|2598.3|214
1624529100000|2021-06-24 10:05:00|2600.6|2598.6|2600.9|2598.9|2602.5|2600.5|2600.3|2598.3|207
1624529400000|2021-06-24 10:10:00|2600.8|2598.8|2601.5|2599.5|2602|2600|2600.1|2598.1|140
1624529700000|2021-06-24 10:15:00|2601.4|2599.4|2604.7|2602.7|2605.3|2603.3|2601.1|2599.1|351
1624530000000|2021-06-24 10:20:00|2604.6|2602.6|2603.3|2601.3|2604.8|2602.8|2602.7|2600.7|242
1624530300000|2021-06-24 10:25:00|2603.4|2601.4|2603.5|2601.5|2604.8|2602.8|2602.8|2600.8|250
1624530600000|2021-06-24 10:30:00|2603.4|2601.4|2603.5|2601.5|2604.8|2602.8|2602.9|2600.9|260
1624530900000|2021-06-24 10:35:00|2603.4|2601.4|2603.8|2601.8|2603.9|2601.9|2603|2601|214
1624531200000|2021-06-24 10:40:00|2603.6|2601.6|2602.6|2600.6|2604.6|2602.6|2602.5|2600.5|197
1624531500000|2021-06-24 10:45:00|2602.5|2600.5|2602.7|2600.7|2603.8|2601.8|2601.9|2599.9|216
1624531800000|2021-06-24 10:50:00|2602.9|2600.9|2601.4|2599.4|2603.7|2601.7|2601.4|2599.4|196
1624532100000|2021-06-24 10:55:00|2601.5|2599.5|2600.5|2598.5|2602.1|2599.5|2600.3|2598.2|218
1624532400000|2021-06-24 11:00:00|2600.3|2598.3|2605|2603|2606.1|2603.1|2599.4|2597.4|568
1624532700000|2021-06-24 11:05:00|2605.3|2603.3|2605.8|2603.8|2608.1|2605.5|2604.5|2601.9|429
1624533000000|2021-06-24 11:10:00|2605.7|2603.7|2603.8|2601.8|2606.6|2604.6|2603.7|2601.7|333
1624533300000|2021-06-24 11:15:00|2603.9|2601.9|2603|2601|2604.4|2602.4|2601.9|2599.9|266
1624533600000|2021-06-24 11:20:00|2602.9|2600.9|2605.8|2603.8|2608.3|2606.3|2602.8|2600.8|348
1624533900000|2021-06-24 11:25:00|2606|2604|2605.6|2603.6|2607.8|2605.6|2605.3|2602.8|300
1624534200000|2021-06-24 11:30:00|2605.8|2603.8|2604.5|2601|2606.6|2604.6|2602.8|2600.8|271
1624534500000|2021-06-24 11:35:00|2604.6|2601.1|2606.6|2604.6|2607.6|2604.9|2604.3|2601.1|247
1624534800000|2021-06-24 11:40:00|2606.9|2604.9|2605.6|2603.6|2608.5|2606.5|2605.4|2603.1|271
1624535100000|2021-06-24 11:45:00|2605.7|2603.7|2608.4|2606.4|2609.1|2607.1|2605.2|2603.2|312
1624535400000|2021-06-24 11:50:00|2608.3|2606.3|2609.1|2607.1|2610.5|2608.5|2607.3|2605.3|338
1624535700000|2021-06-24 11:55:00|2609|2607|2607.6|2605.6|2609.1|2607.1|2606.4|2604.4|362
1624536000000|2021-06-24 12:00:00|2607.5|2605.5|2610.1|2608.1|2610.4|2608.4|2605.9|2603.9|458
1624536300000|2021-06-24 12:05:00|2610|2608|2607.6|2605.6|2610.2|2608.2|2607.6|2605.6|332
1624536600000|2021-06-24 12:10:00|2607.8|2605.8|2609.2|2607.2|2609.5|2607.5|2607.4|2605.4|353
1624536900000|2021-06-24 12:15:00|2608.8|2606.8|2608.6|2606.6|2611.7|2609.7|2608.3|2606.3|341
1624537200000|2021-06-24 12:20:00|2608.9|2606.9|2607.1|2605.1|2611|2609|2605.2|2602.9|454
1624537500000|2021-06-24 12:25:00|2606.9|2604.9|2607.7|2604.2|2610.5|2608.5|2606.5|2603.7|365
1624537800000|2021-06-24 12:30:00|2607.8|2604.3|2607.1|2605.1|2612.1|2608.6|2603.2|2600.3|671
1624538100000|2021-06-24 12:35:00|2606.9|2604.9|2604.6|2602.6|2608.2|2605.5|2603.7|2601.7|580
1624538400000|2021-06-24 12:40:00|2604.5|2602.5|2605.6|2603.6|2608.6|2605.6|2602.2|2600.2|611
1624538700000|2021-06-24 12:45:00|2605.4|2603.4|2604.8|2602.8|2607.7|2605.6|2604.1|2602.1|432
1624539000000|2021-06-24 12:50:00|2604.7|2602.7|2603.4|2601.4|2607.5|2605.5|2601.1|2598.8|495
1624539300000|2021-06-24 12:55:00|2603.2|2601.2|2605.9|2603.9|2607.3|2605.3|2602.6|2600.6|485
1624539600000|2021-06-24 13:00:00|2605.8|2603.8|2609.1|2607.1|2609.1|2607.1|2604.3|2602.3|644
1624539900000|2021-06-24 13:05:00|2609|2607|2610.5|2608.5|2613|2610.8|2607|2605|609
1624540200000|2021-06-24 13:10:00|2610.6|2608.6|2612|2610|2613.6|2611.5|2609.5|2607.5|447
1624540500000|2021-06-24 13:15:00|2611.3|2609.3|2610.5|2608.5|2613.8|2611.8|2609.1|2607.1|441
1624540800000|2021-06-24 13:20:00|2610.4|2608.4|2612.7|2610.7|2613.5|2611.5|2610.1|2608.1|465
1624541100000|2021-06-24 13:25:00|2612.6|2610.6|2611.1|2609.1|2612.9|2610.9|2609.7|2607.7|416
1624541400000|2021-06-24 13:30:00|2611|2609|2610.9|2608.9|2618|2616|2610.1|2608.1|725
1624541700000|2021-06-24 13:35:00|2611.1|2609.1|2613.9|2611.9|2614|2612|2610.6|2608.6|635
1624542000000|2021-06-24 13:40:00|2614|2612|2609.6|2607.6|2614.4|2612.4|2606.6|2603.5|606
1624542300000|2021-06-24 13:45:00|2609.5|2607.5|2607.9|2605.9|2612.4|2610.4|2606.2|2604.2|605
1624542600000|2021-06-24 13:50:00|2608|2606|2608.6|2606.6|2610.3|2608|2607.2|2605.2|613
1624542900000|2021-06-24 13:55:00|2608.5|2606.5|2609.5|2607.5|2611.1|2608.7|2607.1|2605.1|664
1624543200000|2021-06-24 14:00:00|2609.4|2607.4|2612.5|2610.5|2613.5|2611.5|2609.4|2607.4|673
1624543500000|2021-06-24 14:05:00|2612.4|2610.4|2610.1|2608.1|2613.1|2611.1|2609.7|2607.7|539
1624543800000|2021-06-24 14:10:00|2610.2|2608.2|2612.1|2610.1|2612.2|2610.2|2608.6|2606.6|514
1624544100000|2021-06-24 14:15:00|2612|2610|2611.8|2609.8|2614.4|2612.4|2611.6|2609.6|519
1624544400000|2021-06-24 14:20:00|2611.7|2609.7|2611.4|2609.4|2612.9|2610.9|2611|2609|414
1624544700000|2021-06-24 14:25:00|2611.3|2609.3|2612.9|2610.9|2613.4|2611.4|2611|2609|397
1624545000000|2021-06-24 14:30:00|2613|2611|2612.8|2610.8|2615.8|2613.8|2612.7|2610.7|512
1624545300000|2021-06-24 14:35:00|2612.6|2610.6|2609.6|2607.6|2613.1|2611.1|2607.8|2605.8|480
1624545600000|2021-06-24 14:40:00|2609.4|2607.4|2608.8|2606.8|2611.9|2609.9|2608.3|2606.3|421
1624545900000|2021-06-24 14:45:00|2608.9|2606.9|2597.9|2594.4|2609.5|2607.5|2594.8|2592.2|597
1624546200000|2021-06-24 14:50:00|2598|2594.5|2599.4|2597.4|2601.5|2599|2596.4|2593.5|816
1624546500000|2021-06-24 14:55:00|2600|2596.5|2603.6|2600.1|2603.9|2601.3|2598|2595|600
1624546800000|2021-06-24 15:00:00|2603.5|2600|2604.2|2602.2|2606.3|2603.8|2603.2|2600|442
1624547100000|2021-06-24 15:05:00|2604.1|2602.1|2608.3|2606.3|2608.4|2606.4|2603.9|2601|490
1624547400000|2021-06-24 15:10:00|2608.6|2606.6|2605.8|2603.8|2609.3|2607.3|2604.9|2602.4|477
1624547700000|2021-06-24 15:15:00|2605.7|2603.7|2603.3|2601.3|2606.2|2604.2|2603|2601|416
1624548000000|2021-06-24 15:20:00|2603.4|2601.4|2604.3|2602.3|2606.2|2603.6|2603.3|2601.3|441
1624548300000|2021-06-24 15:25:00|2604.2|2602.2|2604.2|2602.2|2607.1|2604.7|2603.9|2601.9|391
1624548600000|2021-06-24 15:30:00|2604.1|2602.1|2607.7|2605.7|2607.8|2605.8|2604.1|2602|437
1624548900000|2021-06-24 15:35:00|2607.8|2605.8|2609.1|2607.1|2609.1|2607.1|2607.1|2605.1|356
1624549200000|2021-06-24 15:40:00|2608.9|2606.9|2607|2605|2609.1|2607.1|2606.8|2604.8|366
1624549500000|2021-06-24 15:45:00|2606.9|2604.9|2605.5|2603.5|2607.5|2605.5|2605.3|2603.3|232
1624549800000|2021-06-24 15:50:00|2605.6|2603.6|2603.3|2601.3|2605.9|2603.9|2603.1|2601.1|266
1624550100000|2021-06-24 15:55:00|2603.4|2601.4|2604.2|2602.2|2605.3|2603.3|2602.6|2600.2|292
1624550400000|2021-06-24 16:00:00|2604.1|2602.1|2604.9|2602.9|2606|2604|2603.9|2601.9|281
1624550700000|2021-06-24 16:05:00|2604.6|2602.6|2602.1|2600.1|2604.9|2602.9|2601.7|2599.7|222
1624551000000|2021-06-24 16:10:00|2602|2600|2600.9|2598.9|2603|2601|2600.4|2598.3|270
1624551300000|2021-06-24 16:15:00|2600.7|2598.7|2602.4|2600.4|2603.5|2601.5|2600.3|2598.3|225
1624551600000|2021-06-24 16:20:00|2602.5|2600.5|2603.2|2601.2|2603.8|2601.8|2601.5|2599.5|190
1624551900000|2021-06-24 16:25:00|2603.1|2601.1|2603.8|2601.8|2604.6|2602.6|2601.2|2599.2|302
1624552200000|2021-06-24 16:30:00|2603.9|2601.9|2602.8|2600.8|2604.8|2602.8|2602.3|2600.3|338
1624552500000|2021-06-24 16:35:00|2602.7|2600.7|2605.6|2603.6|2605.9|2603.9|2602.7|2600.7|344
1624552800000|2021-06-24 16:40:00|2605.5|2603.5|2605.8|2603.8|2607|2605|2605.2|2603.2|296
1624553100000|2021-06-24 16:45:00|2605.9|2603.9|2603.8|2601.8|2606.8|2604.8|2602.9|2600.9|347
1624553400000|2021-06-24 16:50:00|2603.7|2601.7|2603.1|2601.1|2604|2602|2601.7|2599.7|335
1624553700000|2021-06-24 16:55:00|2603|2601|2602.2|2600.2|2603|2601|2600.6|2598.6|379
1624554000000|2021-06-24 17:00:00|2602.3|2600.3|2603.7|2601.7|2604.3|2602.3|2601.8|2599.8|373
1624554300000|2021-06-24 17:05:00|2603.8|2601.8|2603.2|2601.2|2604.2|2602.2|2603|2601|273
1624554600000|2021-06-24 17:10:00|2603.3|2601.3|2604.5|2602.5|2604.8|2602.8|2602.8|2600.8|245
1624554900000|2021-06-24 17:15:00|2604.6|2602.6|2601.6|2599.6|2604.6|2602.6|2601.5|2599.5|209
1624555200000|2021-06-24 17:20:00|2601.7|2599.7|2597.8|2595.8|2602|2600|2597.8|2595.8|267
1624555500000|2021-06-24 17:25:00|2597.9|2595.9|2598.4|2596.4|2600.2|2598.2|2597.3|2595.3|314
1624555800000|2021-06-24 17:30:00|2598.3|2596.3|2596.7|2594.7|2598.4|2596.4|2594.4|2591.7|331
1624556100000|2021-06-24 17:35:00|2597|2595|2594.7|2592.7|2597.1|2595.1|2594.1|2592.1|341
1624556400000|2021-06-24 17:40:00|2594.6|2592.6|2594.8|2592.8|2595.2|2592.9|2593.5|2591.5|265
1624556700000|2021-06-24 17:45:00|2595|2593|2594.9|2592.9|2596.8|2594.8|2594.3|2592.3|325
1624557000000|2021-06-24 17:50:00|2595|2593|2595.6|2593.6|2597.4|2595.4|2594.6|2592.6|393
1624557300000|2021-06-24 17:55:00|2595.5|2593.5|2596.6|2594.6|2597|2595|2595.5|2593.5|259
1624557600000|2021-06-24 18:00:00|2596.5|2594.5|2600.4|2598.4|2601|2599|2596.5|2594.5|480
1624557900000|2021-06-24 18:05:00|2600.5|2598.5|2601|2599|2602|2599.5|2599.9|2597.9|348
1624558200000|2021-06-24 18:10:00|2600.8|2598.8|2599.4|2597.4|2600.9|2598.9|2598.9|2596.9|274
1624558500000|2021-06-24 18:15:00|2599.3|2597.3|2599|2597|2599.5|2597.5|2598|2596|210
1624558800000|2021-06-24 18:20:00|2598.9|2596.9|2599.1|2597.1|2600.2|2598.2|2598.5|2596.5|237
1624559100000|2021-06-24 18:25:00|2599.2|2597.2|2600.3|2598.3|2600.8|2598.8|2598.9|2596.9|289
1624559400000|2021-06-24 18:30:00|2600.4|2598.4|2601.2|2599.2|2601.6|2599.6|2600|2598|158
1624559700000|2021-06-24 18:35:00|2601.1|2599.1|2600.4|2598.4|2601.5|2599.5|2600.1|2598.1|184
1624560000000|2021-06-24 18:40:00|2600.5|2598.5|2599.4|2597.4|2600.7|2598.7|2599.4|2597.4|189
1624560300000|2021-06-24 18:45:00|2599.5|2597.5|2599.7|2597.7|2600|2598|2599|2597|161
1624560600000|2021-06-24 18:50:00|2599.6|2597.6|2599.4|2597.4|2600.4|2598.4|2599.4|2597.4|117
1624560900000|2021-06-24 18:55:00|2599.5|2597.5|2599.4|2597.4|2600|2598|2599.1|2597.1|196
1624561200000|2021-06-24 19:00:00|2599.5|2597.5|2596.7|2594.7|2599.7|2597.7|2596.6|2594.6|152
1624561500000|2021-06-24 19:05:00|2596.6|2594.6|2596.1|2594.1|2597.4|2595.4|2595.9|2593.9|165
1624561800000|2021-06-24 19:10:00|2596.2|2594.2|2598.9|2596.9|2599.2|2597.2|2596|2594|212
1624562100000|2021-06-24 19:15:00|2598.8|2596.8|2598.2|2596.2|2599.3|2597.3|2597.9|2595.9|185
1624562400000|2021-06-24 19:20:00|2598.1|2596.1|2596.2|2594.2|2598.6|2596.6|2595.8|2593.8|217
1624562700000|2021-06-24 19:25:00|2596.1|2594.1|2595.2|2593.2|2596.2|2594.2|2594.4|2592.4|172
1624563000000|2021-06-24 19:30:00|2595.3|2593.3|2595.8|2593.8|2596.4|2594.4|2595.3|2593.3|185
1624563300000|2021-06-24 19:35:00|2595.9|2593.9|2593.1|2591.1|2595.9|2593.9|2592.6|2590.6|149
1624563600000|2021-06-24 19:40:00|2593|2591|2593.1|2591.1|2593.6|2591.6|2592.5|2590.5|152
1624563900000|2021-06-24 19:45:00|2593|2591|2589.8|2587.8|2593.1|2591.1|2589.7|2587.7|156
1624564200000|2021-06-24 19:50:00|2590.1|2588.1|2588.7|2586.7|2590.8|2588.8|2588.3|2586.3|215
1624564500000|2021-06-24 19:55:00|2588.8|2586.8|2594.2|2592.2|2594.6|2592.6|2588.2|2586.2|309
1624564800000|2021-06-24 20:00:00|2594.5|2592.5|2596|2594|2597.5|2594.6|2593.7|2591|270
1624565100000|2021-06-24 20:05:00|2595.6|2593.6|2594.2|2592.2|2596.8|2594.7|2593.9|2591.5|211
1624565400000|2021-06-24 20:10:00|2594.3|2592.3|2593.3|2591.3|2594.4|2592.4|2592.5|2590.2|185
1624565700000|2021-06-24 20:15:00|2593.2|2591.2|2595.2|2593.2|2595.5|2593.2|2593.1|2590.8|130
1624566000000|2021-06-24 20:20:00|2595.1|2593.1|2597.3|2593.8|2597.4|2593.9|2594.8|2592.1|101
1624566300000|2021-06-24 20:25:00|2597.2|2593.7|2597.8|2594.3|2598.1|2594.6|2597.1|2593.6|93
1624566600000|2021-06-24 20:30:00|2597.7|2594.2|2597.8|2594.3|2597.8|2594.3|2597.1|2593.6|84
1624566900000|2021-06-24 20:35:00|2597.7|2594.2|2597.4|2593.9|2598.2|2594.7|2597.3|2593.8|99
1624567200000|2021-06-24 20:40:00|2597.3|2593.8|2597.6|2594.1|2598.2|2594.8|2596.7|2593.3|167
1624567500000|2021-06-24 20:45:00|2597|2595|2596.4|2592.9|2598.3|2595|2595.6|2592.1|216
1624567800000|2021-06-24 20:50:00|2596.1|2592.6|2597.7|2594.2|2598.4|2594.9|2596|2592.5|164
1624568100000|2021-06-24 20:55:00|2597.5|2594|2595.7|2592.2|2597.5|2594|2595.1|2591.6|109
1624572000000|2021-06-24 22:00:00|2597.3|2593.8|2599.8|2596.3|2599.9|2596.4|2597.1|2593.6|142
1624572300000|2021-06-24 22:05:00|2599.6|2596.1|2598.6|2595.1|2600.2|2596.7|2598.5|2595|84
1624572600000|2021-06-24 22:10:00|2598.8|2595.3|2600.2|2596.7|2600.2|2596.7|2598.8|2595.3|72
1624572900000|2021-06-24 22:15:00|2600.3|2596.8|2600.4|2596.9|2600.9|2597.4|2600|2596.5|59
1624573200000|2021-06-24 22:20:00|2600.5|2597|2600.9|2597.4|2601.2|2597.7|2600|2596.5|51
1624573500000|2021-06-24 22:25:00|2601|2597.5|2600.3|2596.8|2601.1|2597.6|2600|2596.5|69
1624573800000|2021-06-24 22:30:00|2600.5|2597|2600|2596.5|2600.5|2597.1|2598.9|2595.7|73
1624574100000|2021-06-24 22:35:00|2600.1|2596.6|2598.5|2595|2600.2|2596.7|2598.5|2595|75
1624574400000|2021-06-24 22:40:00|2598.4|2594.9|2598.8|2595.3|2599.2|2596.4|2598.4|2594.9|57
1624574700000|2021-06-24 22:45:00|2598.7|2595.2|2597.7|2594.2|2598.8|2596.1|2597.5|2594|85
1624575000000|2021-06-24 22:50:00|2597.5|2594|2596.6|2593.1|2597.7|2594.7|2596.5|2593|64
1624575300000|2021-06-24 22:55:00|2596.5|2593|2596.5|2593|2597.3|2594.1|2596|2592.5|67
1624575600000|2021-06-24 23:00:00|2596.1|2594.1|2595.7|2592.2|2596.5|2594.1|2595.6|2592.1|113
1624575900000|2021-06-24 23:05:00|2595.6|2592.1|2596.1|2592.6|2596.1|2592.9|2594.7|2591.8|73
1624576200000|2021-06-24 23:10:00|2596|2592.5|2595.9|2592.4|2596|2592.5|2594.3|2591.2|64
1624576500000|2021-06-24 23:15:00|2595.8|2592.3|2595.5|2592|2596.1|2592.6|2595|2591.5|92
1624576800000|2021-06-24 23:20:00|2595.4|2591.9|2595.4|2591.9|2595.8|2592.3|2595|2591.5|109
1624577100000|2021-06-24 23:25:00|2595.2|2591.7|2594.6|2591.1|2595.5|2592|2594.5|2591|60
1624577400000|2021-06-24 23:30:00|2594.5|2591|2595.2|2591.7|2595.7|2592.2|2593.6|2590.1|83
1624577700000|2021-06-24 23:35:00|2595.1|2591.6|2595|2591.5|2595.5|2592|2595|2591.5|53
1624578000000|2021-06-24 23:40:00|2594.6|2591.1|2594.9|2591.4|2595.5|2592|2594.5|2591|58
1624578300000|2021-06-24 23:45:00|2595|2591.5|2596.8|2593.3|2596.8|2593.3|2594.7|2591.2|132
1624578600000|2021-06-24 23:50:00|2596.6|2593.1|2595.6|2592.1|2596.7|2593.2|2595.6|2592.1|68
1624578900000|2021-06-24 23:55:00|2595.5|2592|2595.5|2592|2596.5|2593|2594.5|2591.4|117
1624579200000|2021-06-25 00:00:00|2595.4|2591.9|2597.9|2594.4|2598.2|2594.7|2595.1|2591.6|325
1624579500000|2021-06-25 00:05:00|2597.8|2594.3|2595.6|2592.1|2597.8|2594.4|2594.5|2591.6|159
1624579800000|2021-06-25 00:10:00|2595.7|2592.2|2594.4|2590.9|2595.9|2592.8|2593.6|2590.3|252
1624580100000|2021-06-25 00:15:00|2594.5|2591|2596.9|2593.4|2597.4|2594.4|2593.5|2590.7|223
1624580400000|2021-06-25 00:20:00|2596.8|2593.3|2597.2|2595.2|2598|2595.3|2595.3|2592.1|221
1624580700000|2021-06-25 00:25:00|2598.1|2594.6|2597.3|2593.8|2598.2|2595.3|2595.9|2592.7|255
1624581000000|2021-06-25 00:30:00|2597.4|2593.9|2595.2|2591.7|2598.2|2595.4|2594.8|2591.7|227
1624581300000|2021-06-25 00:35:00|2595.3|2591.8|2596.2|2592.7|2597|2593.7|2594.9|2591.7|206
1624581600000|2021-06-25 00:40:00|2596.3|2592.8|2594.9|2591.4|2596.5|2593.8|2593.4|2590.7|165
1624581900000|2021-06-25 00:45:00|2594.8|2591.3|2595.8|2592.3|2597.3|2594.4|2594.7|2591.2|166
1624582200000|2021-06-25 00:50:00|2596.1|2592.6|2593.7|2591.7|2596.1|2593.3|2592.9|2589.8|235
1624582500000|2021-06-25 00:55:00|2593.6|2591.6|2594.6|2591.1|2594.8|2591.6|2592.8|2590|172
1624582800000|2021-06-25 01:00:00|2594.4|2590.9|2597.5|2594|2602|2598.5|2594.4|2590.9|729
1624583100000|2021-06-25 01:05:00|2597.6|2594.1|2600.5|2597|2601.2|2597.9|2597.5|2594|513
1624583400000|2021-06-25 01:10:00|2600.4|2596.9|2602.3|2598.8|2603.1|2599.8|2599.7|2596.2|414
1624583700000|2021-06-25 01:15:00|2602.4|2598.9|2601.9|2598.4|2602.9|2600.3|2601.1|2597.9|357
1624584000000|2021-06-25 01:20:00|2602|2598.5|2601.4|2597.9|2602.2|2599.1|2599.5|2596.7|372
1624584300000|2021-06-25 01:25:00|2601.3|2597.8|2606.4|2602.9|2606.7|2603.7|2600.5|2597.7|269
1624584600000|2021-06-25 01:30:00|2606.3|2602.8|2609.5|2606|2609.6|2606.8|2605.4|2602.7|426
1624584900000|2021-06-25 01:35:00|2609.8|2606.3|2605.4|2603.4|2610.1|2607.2|2605.2|2602.4|418
1624585200000|2021-06-25 01:40:00|2605.3|2603.3|2607.1|2603.6|2608.9|2605.7|2605.3|2602.5|399
1624585500000|2021-06-25 01:45:00|2606.9|2603.4|2607.6|2604.1|2607.6|2605|2604.5|2601.4|451
1624585800000|2021-06-25 01:50:00|2607.8|2604.3|2607.7|2604.2|2609.3|2606.2|2606.9|2604.1|393
1624586100000|2021-06-25 01:55:00|2607.8|2604.3|2609.1|2605.6|2609.4|2605.9|2606.4|2603.1|270
1624586400000|2021-06-25 02:00:00|2609|2605.5|2607.7|2604.2|2609.5|2606|2606.8|2603.8|281
1624586700000|2021-06-25 02:05:00|2607.8|2604.3|2611|2607.5|2611.2|2607.7|2607.1|2603.6|281
1624587000000|2021-06-25 02:10:00|2611.1|2607.6|2611.6|2608.1|2612.7|2609.2|2610.5|2607.4|313
1624587300000|2021-06-25 02:15:00|2611.5|2608|2609.9|2606.4|2611.6|2608.1|2609.4|2605.9|158
1624587600000|2021-06-25 02:20:00|2609.8|2606.3|2610.6|2607.1|2610.9|2607.4|2609.5|2606|141
1624587900000|2021-06-25 02:25:00|2610.7|2607.2|2611.4|2607.9|2611.8|2608.3|2610.6|2607.1|119
1624588200000|2021-06-25 02:30:00|2611.5|2608|2609.9|2606.4|2611.6|2608.1|2608.9|2605.4|239
1624588500000|2021-06-25 02:35:00|2610|2606.5|2610.6|2607.1|2611.5|2608|2609.2|2605.7|234
1624588800000|2021-06-25 02:40:00|2610.4|2606.9|2607.3|2603.8|2610.6|2607.1|2606.8|2603.3|280
1624589100000|2021-06-25 02:45:00|2607.4|2603.9|2607.9|2604.4|2608.7|2606.1|2606.9|2603.7|279
1624589400000|2021-06-25 02:50:00|2608|2604.5|2607.2|2603.7|2608.3|2605.8|2605.6|2602.9|289
1624589700000|2021-06-25 02:55:00|2607.1|2603.6|2606.7|2604.7|2607.4|2604.8|2605.9|2602.8|230
1624590000000|2021-06-25 03:00:00|2606.6|2604.6|2607.8|2604.3|2609.2|2606.2|2606.6|2604.1|238
1624590300000|2021-06-25 03:05:00|2607.7|2604.2|2607.7|2604.2|2608.2|2605.6|2606.5|2603.8|197
1624590600000|2021-06-25 03:10:00|2607.8|2604.3|2609.1|2605.6|2609.9|2606.4|2606.6|2603.8|242
1624590900000|2021-06-25 03:15:00|2609|2605.5|2610.1|2606.6|2610.6|2607.4|2609|2605.5|308
1624591200000|2021-06-25 03:20:00|2610.2|2606.7|2610.5|2607|2611.1|2607.8|2609.1|2606.1|273
1624591500000|2021-06-25 03:25:00|2610.6|2607.1|2609.7|2606.2|2610.6|2607.5|2609.1|2606.1|249
1624591800000|2021-06-25 03:30:00|2609.6|2606.1|2609.1|2605.6|2609.8|2607.1|2608.6|2605.4|162
1624592100000|2021-06-25 03:35:00|2609.2|2605.7|2609.2|2605.7|2609.3|2606.5|2608.5|2605.3|117
1624592400000|2021-06-25 03:40:00|2609.1|2605.6|2609.1|2605.6|2609.8|2606.9|2608.6|2605.3|115
1624592700000|2021-06-25 03:45:00|2609.2|2605.7|2608.6|2606.6|2609.3|2606.7|2608|2605.2|139
1624593000000|2021-06-25 03:50:00|2608.7|2606.7|2609.6|2606.1|2609.9|2607.1|2608.5|2605.8|130
1624593300000|2021-06-25 03:55:00|2609.5|2606|2607.6|2605.6|2609.7|2606.8|2607.5|2604.7|145
1624593600000|2021-06-25 04:00:00|2607.7|2605.7|2608.3|2604.8|2608.5|2605.8|2607.1|2604.4|146
1624593900000|2021-06-25 04:05:00|2607.6|2605.6|2607|2605|2608.5|2605.7|2606.8|2603.9|118
1624594200000|2021-06-25 04:10:00|2607.9|2604.4|2608.1|2604.6|2608.5|2605.6|2607.3|2604.1|120
1624594500000|2021-06-25 04:15:00|2608.2|2604.7|2608.8|2605.3|2609.5|2606.7|2608.1|2604.6|90
1624594800000|2021-06-25 04:20:00|2608.9|2605.4|2609.2|2605.7|2609.4|2605.9|2608.7|2605.2|126
1624595100000|2021-06-25 04:25:00|2609.3|2605.8|2607.3|2603.8|2609.3|2606.2|2607.3|2603.8|149
1624595400000|2021-06-25 04:30:00|2607.4|2603.9|2606.9|2603.4|2607.4|2603.9|2605.5|2602.1|162
1624595700000|2021-06-25 04:35:00|2606.8|2603.3|2607|2603.5|2607.7|2604.2|2606.7|2603.2|100
1624596000000|2021-06-25 04:40:00|2606.9|2603.4|2606.1|2602.6|2607.3|2603.8|2605.9|2602.4|114
1624596300000|2021-06-25 04:45:00|2605.9|2602.4|2602.2|2600.2|2606|2602.5|2602.1|2599.2|211
1624596600000|2021-06-25 04:50:00|2602.1|2600.1|2601.3|2599.3|2603.1|2600.7|2601|2598.6|115
1624596900000|2021-06-25 04:55:00|2601.4|2599.4|2602.7|2599.2|2602.8|2600.4|2600.4|2597.7|209
1624597200000|2021-06-25 05:00:00|2602.8|2599.3|2602.1|2598.6|2604.2|2600.7|2601.4|2598.4|228
1624597500000|2021-06-25 05:05:00|2602.2|2598.7|2603.9|2600.4|2604.4|2601.6|2601.3|2598.4|190
1624597800000|2021-06-25 05:10:00|2604|2600.5|2602.4|2598.9|2604.1|2601.4|2601.6|2598.1|170
1624598100000|2021-06-25 05:15:00|2602.3|2598.8|2603.8|2600.3|2603.9|2600.4|2601|2597.5|141
1624598400000|2021-06-25 05:20:00|2604.1|2600.6|2605.3|2601.8|2605.4|2601.9|2603.3|2599.8|140
1624598700000|2021-06-25 05:25:00|2605.2|2601.7|2607.5|2604|2607.7|2604.2|2605|2601.5|238
1624599000000|2021-06-25 05:30:00|2607.6|2604.1|2613|2609.5|2613.3|2610|2607.5|2604|399
1624599300000|2021-06-25 05:35:00|2612.9|2609.4|2610.3|2606.8|2613.5|2610|2610|2606.5|318
1624599600000|2021-06-25 05:40:00|2610.4|2606.9|2612.3|2608.8|2612.6|2609.1|2610.1|2606.9|241
1624599900000|2021-06-25 05:45:00|2612.2|2608.7|2613.6|2610.1|2614.8|2611.8|2611.5|2608.1|353
1624600200000|2021-06-25 05:50:00|2613.7|2610.2|2613.1|2609.6|2613.9|2611|2610.3|2606.8|338
1624600500000|2021-06-25 05:55:00|2613|2609.5|2619.1|2615.6|2619.4|2615.9|2612|2609.3|511
1624600800000|2021-06-25 06:00:00|2619.2|2615.7|2616.3|2612.8|2622.5|2620.5|2615.3|2612.5|742
1624601100000|2021-06-25 06:05:00|2616.4|2612.9|2615.2|2611.7|2619.1|2616.4|2614.6|2611.7|582
1624601400000|2021-06-25 06:10:00|2615.5|2612|2616.3|2612.8|2617.6|2614.8|2613.1|2610.4|458
1624601700000|2021-06-25 06:15:00|2616.2|2612.7|2614|2610.5|2616.4|2613.4|2612.8|2609.8|463
1624602000000|2021-06-25 06:20:00|2614.1|2610.6|2613.3|2611.3|2614.5|2611.6|2612.5|2609|419
1624602300000|2021-06-25 06:25:00|2613.2|2611.2|2618.7|2615.2|2619.4|2616.6|2612.9|2610.1|496
1624602600000|2021-06-25 06:30:00|2618.8|2615.3|2620|2618|2620.8|2618.1|2616.3|2613.7|458
1624602900000|2021-06-25 06:35:00|2619.9|2617.9|2617.1|2613.6|2620.6|2618.1|2616.3|2613.6|408
1624603200000|2021-06-25 06:40:00|2617|2613.5|2618.6|2615.1|2619.4|2616.8|2616.3|2613.5|395
1624603500000|2021-06-25 06:45:00|2617.7|2615.7|2616.2|2614.2|2618.7|2616.1|2615.8|2613.2|405
1624603800000|2021-06-25 06:50:00|2617|2613.5|2618.7|2615.2|2619.2|2615.9|2615.8|2613.1|388
1624604100000|2021-06-25 06:55:00|2617.8|2615.8|2616.9|2614.9|2618.8|2616.6|2616.1|2614.1|442
1624604400000|2021-06-25 07:00:00|2617|2615|2617.3|2613.8|2619.5|2617.5|2616.7|2613.8|361
1624604700000|2021-06-25 07:05:00|2616.6|2614.6|2615.8|2612.3|2617.7|2615.7|2613.7|2611.1|493
1624605000000|2021-06-25 07:10:00|2615.9|2612.4|2616.9|2613.4|2618.2|2615.5|2615.2|2612.3|454
1624605300000|2021-06-25 07:15:00|2616.1|2614.1|2619.4|2615.9|2619.4|2616|2615.5|2612.8|472
1624605600000|2021-06-25 07:20:00|2619.3|2615.8|2619.3|2615.8|2619.6|2616.5|2614.5|2612|398
1624605900000|2021-06-25 07:25:00|2619.2|2615.7|2621.4|2617.9|2621.5|2618.6|2617.5|2614.4|467
1624606200000|2021-06-25 07:30:00|2621.5|2618|2619.2|2615.7|2621.6|2618.5|2616.5|2613.7|443
1624606500000|2021-06-25 07:35:00|2619.3|2615.8|2621.1|2619.1|2622|2619.2|2619.1|2615.7|338
1624606800000|2021-06-25 07:40:00|2621|2619|2620|2618|2621.9|2619.2|2619.8|2617.1|355
1624607100000|2021-06-25 07:45:00|2619.9|2617.9|2620|2618|2620.7|2618.1|2617.5|2614.8|408
1624607400000|2021-06-25 07:50:00|2620.8|2617.3|2620.7|2618.7|2621.2|2618.8|2618.4|2616|420
1624607700000|2021-06-25 07:55:00|2621.5|2618|2620.7|2618.7|2621.6|2619.2|2619.8|2617.1|339
1624608000000|2021-06-25 08:00:00|2620.5|2618.5|2620.6|2618.6|2624.1|2621.3|2620|2617.2|401
1624608300000|2021-06-25 08:05:00|2620.7|2618.7|2620.4|2618.4|2621.9|2619.1|2617.8|2615.1|391
1624608600000|2021-06-25 08:10:00|2620.5|2618.5|2622.3|2618.8|2623.1|2620.4|2619.6|2616.8|348
1624608900000|2021-06-25 08:15:00|2622.2|2618.7|2623.6|2620.1|2624.2|2620.7|2619.7|2616.9|369
1624609200000|2021-06-25 08:20:00|2623.5|2620|2620|2618|2623.7|2620.4|2619.8|2617.4|345
1624609500000|2021-06-25 08:25:00|2620.2|2618.2|2623.2|2621.2|2623.8|2621.2|2620.2|2617.3|324
1624609800000|2021-06-25 08:30:00|2624|2620.5|2621.8|2618.3|2624.2|2621.4|2621|2618|360
1624610100000|2021-06-25 08:35:00|2622|2618.5|2622.2|2618.7|2623.5|2620.4|2620.3|2616.8|411
1624610400000|2021-06-25 08:40:00|2622|2618.5|2622.1|2618.6|2623.2|2620.4|2620.9|2618.2|341
1624610700000|2021-06-25 08:45:00|2622.2|2618.7|2619.8|2617.8|2623.1|2620.1|2618.4|2616|347
1624611000000|2021-06-25 08:50:00|2619.9|2617.9|2623.4|2619.9|2624.1|2621.3|2619.7|2616.9|419
1624611300000|2021-06-25 08:55:00|2622.7|2620.7|2622.3|2620.3|2624|2621.4|2621.4|2618.7|379
1624611600000|2021-06-25 09:00:00|2622.2|2620.2|2623.1|2619.6|2623.6|2620.7|2621.1|2618.1|404
1624611900000|2021-06-25 09:05:00|2623|2619.5|2622.5|2619|2623.6|2620.4|2621.1|2618.2|449
1624612200000|2021-06-25 09:10:00|2622.4|2618.9|2623.3|2619.8|2623.7|2620.8|2620.9|2618|471
1624612500000|2021-06-25 09:15:00|2623.4|2619.9|2622.1|2620.1|2623.7|2621.1|2621.8|2619|363
1624612800000|2021-06-25 09:20:00|2622|2620|2624.6|2622.6|2625.3|2622.6|2621.1|2618.4|374
1624613100000|2021-06-25 09:25:00|2624.5|2622.5|2622.5|2620.5|2625.4|2622.8|2622.1|2619.4|345
1624613400000|2021-06-25 09:30:00|2622.6|2620.6|2622.5|2619|2623.8|2620.7|2620.2|2617.2|456
1624613700000|2021-06-25 09:35:00|2622.7|2619.2|2620.9|2617.4|2622.7|2619.7|2620.2|2617.4|334
1624614000000|2021-06-25 09:40:00|2620.7|2617.2|2620.6|2618.6|2622|2619.1|2620.1|2617.2|308
1624614300000|2021-06-25 09:45:00|2620.7|2618.7|2621.5|2618|2622|2619.3|2620.3|2617.5|280
1624614600000|2021-06-25 09:50:00|2620.9|2618.9|2618.4|2616.4|2622.1|2619.6|2618.4|2615.6|312
1624614900000|2021-06-25 09:55:00|2619.1|2615.6|2619.5|2616|2620.1|2617.2|2617.8|2615.2|328
1624615200000|2021-06-25 10:00:00|2619.6|2616.1|2617.4|2615.4|2620.1|2617.2|2617.2|2614.3|262
1624615500000|2021-06-25 10:05:00|2617.5|2615.5|2619.9|2616.4|2620.2|2617.1|2616.9|2614.2|285
1624615800000|2021-06-25 10:10:00|2620|2616.5|2619.7|2616.2|2621.3|2618.5|2619.2|2616.1|291
1624616100000|2021-06-25 10:15:00|2619.6|2616.1|2619.6|2616.1|2621|2618|2618.7|2615.7|215
1624616400000|2021-06-25 10:20:00|2619.7|2616.2|2619.4|2615.9|2620.6|2617.5|2618.2|2615.2|328
1624616700000|2021-06-25 10:25:00|2619.2|2615.7|2618.4|2614.9|2619.6|2617.1|2617.8|2614.7|242
1624617000000|2021-06-25 10:30:00|2618.1|2614.6|2619.4|2615.9|2619.8|2617|2617.4|2614.3|272
1624617300000|2021-06-25 10:35:00|2619.2|2615.7|2621.4|2619.4|2622.2|2619.5|2618.4|2615.1|211
1624617600000|2021-06-25 10:40:00|2621.5|2619.5|2619.9|2616.4|2622.2|2619.5|2619.6|2616.3|257
1624617900000|2021-06-25 10:45:00|2619.7|2616.2|2619.3|2615.8|2620|2617.2|2618|2615.1|195
1624618200000|2021-06-25 10:50:00|2619|2615.5|2619|2617|2619.5|2617|2617.5|2615.1|221
1624618500000|2021-06-25 10:55:00|2619.1|2617.1|2620.1|2616.6|2622.5|2619.5|2619.1|2616.3|333
1624618800000|2021-06-25 11:00:00|2620.2|2616.7|2618.8|2615.3|2621|2617.8|2616.8|2613.3|449
1624619100000|2021-06-25 11:05:00|2618.7|2615.2|2616.3|2612.8|2618.9|2615.7|2615.2|2612|240
1624619400000|2021-06-25 11:10:00|2616.5|2613|2616.3|2612.8|2619.4|2616.2|2616.3|2612.8|259
1624619700000|2021-06-25 11:15:00|2616.2|2612.7|2618.5|2615|2618.8|2615.3|2615.6|2612.1|227
1624620000000|2021-06-25 11:20:00|2618.6|2615.1|2619.2|2617.2|2620.3|2617.6|2617.1|2614.4|240
1624620300000|2021-06-25 11:25:00|2620.2|2616.7|2622.9|2619.4|2623.1|2620.5|2619.5|2616.4|358
1624620600000|2021-06-25 11:30:00|2622.8|2619.3|2623.5|2620|2623.8|2621.1|2620.4|2617.6|448
1624620900000|2021-06-25 11:35:00|2623.6|2620.1|2621.6|2619.6|2624.2|2621.7|2621.4|2618.6|310
1624621200000|2021-06-25 11:40:00|2622.6|2619.1|2620.8|2617.3|2622.7|2620|2619.8|2616.9|341
1624621500000|2021-06-25 11:45:00|2620.9|2617.4|2621.2|2617.7|2621.7|2618.7|2619.3|2616.3|283
1624621800000|2021-06-25 11:50:00|2621.3|2617.8|2620|2616.5|2621.4|2618.6|2617.9|2615.1|313
1624622100000|2021-06-25 11:55:00|2620.1|2616.6|2620.1|2616.6|2620.7|2617.9|2618.1|2615.3|410
1624622400000|2021-06-25 12:00:00|2620|2616.5|2617.9|2615.9|2623.4|2620.6|2617.9|2615|545
1624622700000|2021-06-25 12:05:00|2618.5|2615|2618.9|2615.4|2620.2|2617.1|2616.7|2614.2|356
1624623000000|2021-06-25 12:10:00|2618.8|2615.3|2619.3|2615.8|2620.2|2617.7|2616|2613.3|441
1624623300000|2021-06-25 12:15:00|2619.4|2615.9|2619.9|2616.4|2620.4|2617.5|2617|2613.9|453
1624623600000|2021-06-25 12:20:00|2620.2|2616.7|2619.3|2615.8|2620.2|2617.6|2616.1|2613.1|590
1624623900000|2021-06-25 12:25:00|2620|2616.5|2621.4|2617.9|2627.4|2624.7|2619.4|2616.2|714
1624624200000|2021-06-25 12:30:00|2621.6|2618.1|2628.1|2626.1|2629.7|2627.7|2621.5|2618|1390
1624624500000|2021-06-25 12:35:00|2627.9|2625.9|2624.6|2622.6|2630.7|2628.2|2623.3|2621.3|946
1624624800000|2021-06-25 12:40:00|2624.5|2622.5|2624.4|2622.4|2627.3|2625|2618.9|2616.7|940
1624625100000|2021-06-25 12:45:00|2624.2|2622.2|2621.7|2619.7|2628.6|2626|2620.6|2618.6|720
1624625400000|2021-06-25 12:50:00|2621.5|2619.5|2622.2|2620.2|2625.3|2623.3|2621.4|2619.4|658
1624625700000|2021-06-25 12:55:00|2622.1|2620.1|2623.4|2621.4|2624|2622|2620.5|2618.4|592
1624626000000|2021-06-25 13:00:00|2623.6|2621.6|2625.9|2623.9|2629.5|2626.9|2623.4|2621.2|969
1624626300000|2021-06-25 13:05:00|2625.8|2623.8|2626|2624|2631.2|2629|2625.5|2623|746
1624626600000|2021-06-25 13:10:00|2625.9|2623.9|2626.1|2624.1|2628.3|2626.1|2624.6|2621.9|643
1624626900000|2021-06-25 13:15:00|2626.6|2624.6|2624.2|2622.2|2627|2624.6|2621.7|2619|754
1624627200000|2021-06-25 13:20:00|2624.3|2622.3|2624.8|2621.3|2625.2|2622.5|2621.4|2618.6|585
1624627500000|2021-06-25 13:25:00|2624.6|2621.1|2625.4|2621.9|2626.6|2623.9|2622.9|2620.1|574
1624627800000|2021-06-25 13:30:00|2625.3|2621.8|2616.4|2614.4|2625.6|2622.8|2613.3|2610.7|884
1624628100000|2021-06-25 13:35:00|2616.5|2614.5|2621.2|2619.2|2622|2619.5|2614.7|2612.7|600
1624628400000|2021-06-25 13:40:00|2621.3|2619.3|2621.6|2619.6|2624.3|2621.4|2618.4|2616.4|677
1624628700000|2021-06-25 13:45:00|2621.5|2619.5|2622.3|2618.8|2624.8|2622.3|2619.2|2617|684
1624629000000|2021-06-25 13:50:00|2622.1|2618.6|2619.3|2615.8|2622.1|2619.5|2617.7|2614.6|625
1624629300000|2021-06-25 13:55:00|2619.4|2615.9|2622.1|2618.6|2623.1|2620.4|2618.3|2615.6|666
1624629600000|2021-06-25 14:00:00|2621.8|2618.3|2621.8|2619.8|2623.2|2620.6|2617.4|2615|869
1624629900000|2021-06-25 14:05:00|2621.4|2619.4|2618.7|2616.7|2622.9|2620.2|2616.4|2613.7|796
1624630200000|2021-06-25 14:10:00|2618.8|2616.8|2615.3|2613.3|2620.8|2618.2|2615.1|2613.1|754
1624630500000|2021-06-25 14:15:00|2615.2|2613.2|2618.6|2615.1|2619.4|2616.6|2610.3|2608.1|782
1624630800000|2021-06-25 14:20:00|2618.4|2614.9|2619.4|2615.9|2619.4|2616.4|2615.4|2612.8|754
1624631100000|2021-06-25 14:25:00|2619.3|2615.8|2621.7|2618.2|2622.2|2619.3|2619.1|2615.8|658
1624631400000|2021-06-25 14:30:00|2621.6|2618.1|2622.1|2618.6|2623.2|2619.7|2618.4|2615|624
1624631700000|2021-06-25 14:35:00|2622|2618.5|2617.9|2614.4|2622.3|2618.8|2617.1|2614|587
1624632000000|2021-06-25 14:40:00|2618.2|2614.7|2617.8|2614.3|2619.2|2615.9|2616.3|2613|657
1624632300000|2021-06-25 14:45:00|2617.6|2614.1|2614.3|2610.8|2617.8|2614.8|2612.8|2609.9|747
1624632600000|2021-06-25 14:50:00|2614.4|2610.9|2613.9|2610.4|2615.4|2612.3|2610.5|2607.6|820
1624632900000|2021-06-25 14:55:00|2614|2610.5|2612.3|2608.8|2616|2612.5|2607.7|2604.8|830
1624633200000|2021-06-25 15:00:00|2612.5|2609|2610.1|2606.6|2613.9|2611.1|2606.5|2603.7|807
1624633500000|2021-06-25 15:05:00|2610|2606.5|2610|2606.5|2611.6|2608.6|2607.4|2604.7|698
1624633800000|2021-06-25 15:10:00|2609.9|2606.4|2610.8|2607.3|2611.2|2607.9|2606.8|2603.8|713
1624634100000|2021-06-25 15:15:00|2610.7|2607.2|2607.3|2605.3|2610.7|2607.6|2607.1|2604.6|534
1624634400000|2021-06-25 15:20:00|2607.4|2605.4|2608.4|2606.4|2611.2|2608.5|2607.3|2604.8|615
1624634700000|2021-06-25 15:25:00|2608.3|2606.3|2609.9|2607.9|2610.6|2608|2607.6|2605.1|481
1624635000000|2021-06-25 15:30:00|2610|2608|2607.8|2605.8|2610.5|2608|2607.5|2604.8|471
1624635300000|2021-06-25 15:35:00|2607.7|2605.7|2606.6|2604.6|2609.1|2606.3|2606.3|2603.3|427
1624635600000|2021-06-25 15:40:00|2606.7|2604.7|2606.5|2604.5|2609.2|2606.4|2606.1|2603.2|514
1624635900000|2021-06-25 15:45:00|2606.4|2604.4|2606.3|2604.3|2608.2|2605.4|2603.6|2600.9|462
1624636200000|2021-06-25 15:50:00|2605.7|2603.7|2608.2|2604.7|2608.6|2606|2605.7|2603.2|450
1624636500000|2021-06-25 15:55:00|2608.1|2604.6|2606|2604|2608.3|2605.5|2605.8|2602.8|462
1624636800000|2021-06-25 16:00:00|2606.1|2604.1|2604.7|2601.2|2607|2604.1|2603.8|2601|498
1624637100000|2021-06-25 16:05:00|2604.6|2601.1|2604.3|2602.3|2606.9|2604|2603.2|2600.2|452
1624637400000|2021-06-25 16:10:00|2604.2|2602.2|2605.2|2601.7|2606.2|2602.8|2602.9|2600|452
1624637700000|2021-06-25 16:15:00|2605.3|2601.8|2606.2|2602.7|2606.8|2604.1|2604.2|2601.2|347
1624638000000|2021-06-25 16:20:00|2606.1|2602.6|2604.5|2601|2606.4|2603.5|2603.8|2600.7|359
1624638300000|2021-06-25 16:25:00|2604.7|2601.2|2600.3|2596.8|2604.9|2601.4|2599.5|2596.7|331
1624638600000|2021-06-25 16:30:00|2600.2|2596.7|2602.2|2598.7|2602.6|2600|2598.9|2596.2|347
1624638900000|2021-06-25 16:35:00|2602.3|2598.8|2602.4|2600.4|2603.9|2600.8|2600.9|2598.1|309
1624639200000|2021-06-25 16:40:00|2603.2|2599.7|2604.6|2601.1|2604.6|2601.7|2602.5|2599.6|269
1624639500000|2021-06-25 16:45:00|2604.5|2601|2602.4|2600.4|2605.6|2602.8|2602.2|2599.6|300
1624639800000|2021-06-25 16:50:00|2602.5|2600.5|2603.2|2601.2|2604.3|2601.4|2602.1|2599.7|274
1624640100000|2021-06-25 16:55:00|2603.1|2601.1|2601.7|2599.7|2604.6|2602.2|2601.7|2599.2|242
1624640400000|2021-06-25 17:00:00|2601.8|2599.8|2602.1|2600.1|2603.4|2600.6|2601.1|2598.4|213
1624640700000|2021-06-25 17:05:00|2602|2600|2602.7|2600.7|2604.2|2602.1|2602|2600|215
1624641000000|2021-06-25 17:10:00|2602.6|2600.6|2602.8|2600.8|2603.2|2601.2|2602.2|2600.2|240
1624641300000|2021-06-25 17:15:00|2602.9|2600.9|2604|2602|2604.6|2602.6|2602.9|2600.9|207
1624641600000|2021-06-25 17:20:00|2603.9|2601.9|2602.1|2600.1|2604.9|2602.9|2601.9|2599.9|249
1624641900000|2021-06-25 17:25:00|2602|2600|2603.5|2601.5|2603.6|2601.6|2601.6|2599.6|266
1624642200000|2021-06-25 17:30:00|2603.6|2601.6|2600.8|2598.8|2603.6|2601.6|2600.1|2597.9|296
1624642500000|2021-06-25 17:35:00|2600.9|2598.9|2601.2|2599.2|2602|2600|2600.5|2598.5|260
1624642800000|2021-06-25 17:40:00|2601.5|2599.5|2602.3|2600.3|2603|2600.7|2601.2|2598.6|211
1624643100000|2021-06-25 17:45:00|2602.2|2600.2|2601.2|2599.2|2602.3|2600.3|2600.4|2598.4|214
1624643400000|2021-06-25 17:50:00|2601.1|2599.1|2603.1|2601.1|2603.2|2601.2|2600.6|2598.3|203
1624643700000|2021-06-25 17:55:00|2603|2601|2601.8|2599.8|2603.8|2601.8|2601.7|2599.7|225
1624644000000|2021-06-25 18:00:00|2601.7|2599.7|2601.1|2599.1|2601.7|2599.7|2600.7|2598.7|174
1624644300000|2021-06-25 18:05:00|2601.2|2599.2|2601.2|2599.2|2602.7|2600.1|2600.8|2598|213
1624644600000|2021-06-25 18:10:00|2601.1|2599.1|2600.8|2598.8|2601.7|2599.7|2600.7|2598.7|165
1624644900000|2021-06-25 18:15:00|2600.7|2598.7|2602.3|2600.3|2602.4|2600.4|2600.2|2597.6|252
1624645200000|2021-06-25 18:20:00|2602.4|2600.4|2602.9|2600.9|2603.8|2601.3|2601.9|2599.2|168
1624645500000|2021-06-25 18:25:00|2603|2601|2603.1|2601.1|2603.4|2601.2|2602.3|2599.8|184
1624645800000|2021-06-25 18:30:00|2603.2|2601.2|2602.3|2600.3|2603.3|2601.3|2601.7|2599.6|130
1624646100000|2021-06-25 18:35:00|2602.4|2600.4|2603.2|2601.2|2603.6|2601.6|2602.1|2600.1|144
1624646400000|2021-06-25 18:40:00|2603.3|2601.3|2603.1|2601.1|2603.4|2601.4|2602.1|2599.7|143
1624646700000|2021-06-25 18:45:00|2603.2|2601.2|2603.3|2601.3|2603.5|2601.5|2602.3|2600.3|182
1624647000000|2021-06-25 18:50:00|2603.2|2601.2|2604.2|2602.2|2604.4|2602.4|2603|2601|222
1624647300000|2021-06-25 18:55:00|2604.1|2602.1|2604.8|2602.8|2605.2|2603.2|2604.1|2602.1|240
1624647600000|2021-06-25 19:00:00|2605|2603|2605.3|2601.8|2606.4|2603.3|2604.5|2601.5|220
1624647900000|2021-06-25 19:05:00|2605.4|2601.9|2605|2603|2606|2603.1|2604.3|2601.5|203
1624648200000|2021-06-25 19:10:00|2604.9|2602.9|2604.8|2602.8|2605.7|2603|2604.2|2601.7|152
1624648500000|2021-06-25 19:15:00|2604.7|2602.7|2606.4|2604.4|2607.4|2604.9|2604.7|2602.7|132
1624648800000|2021-06-25 19:20:00|2606.5|2604.5|2607.3|2605.3|2607.5|2605.3|2604.7|2602|170
1624649100000|2021-06-25 19:25:00|2607.2|2605.2|2607.2|2605.2|2607.6|2605.6|2606.9|2604.9|100
1624649400000|2021-06-25 19:30:00|2607.3|2605.3|2608.9|2605.4|2609|2606.3|2606.9|2604.9|98
1624649700000|2021-06-25 19:35:00|2608.2|2606.2|2607.5|2605.5|2608.9|2606.3|2607.4|2604.3|169
1624650000000|2021-06-25 19:40:00|2607.4|2605.4|2606.8|2604.8|2608.1|2605.6|2606.3|2603.7|161
1624650300000|2021-06-25 19:45:00|2606.9|2604.9|2608.5|2605|2608.5|2606.2|2606.5|2604.1|167
1624650600000|2021-06-25 19:50:00|2608.4|2604.9|2608.4|2604.9|2609.3|2606.3|2607.4|2604.6|281
1624650900000|2021-06-25 19:55:00|2608.5|2605|2608|2606|2609.4|2606.6|2607.2|2604.3|290
1624651200000|2021-06-25 20:00:00|2607.8|2605.8|2608.9|2605.4|2609.4|2606.5|2607.8|2604.8|190
1624651500000|2021-06-25 20:05:00|2609.1|2605.6|2610.4|2606.9|2611.4|2607.9|2609|2605.5|133
1624651800000|2021-06-25 20:10:00|2610.3|2606.8|2611.3|2607.8|2611.3|2607.8|2610.2|2606.7|86
1624652100000|2021-06-25 20:15:00|2611.2|2607.7|2610.1|2606.6|2611.8|2608.3|2610.1|2606.6|62
1624652400000|2021-06-25 20:20:00|2610.2|2606.7|2611.5|2608|2611.5|2608|2610|2606.5|63
1624652700000|2021-06-25 20:25:00|2611.1|2607.6|2612.7|2609.2|2612.8|2609.3|2611.1|2607.6|91
1624653000000|2021-06-25 20:30:00|2612.8|2609.3|2613|2609.5|2613.6|2610.1|2612.7|2609.2|127
1624653300000|2021-06-25 20:35:00|2613.1|2609.6|2612.6|2609.1|2613.6|2610.1|2611.8|2608.3|155
1624653600000|2021-06-25 20:40:00|2612.7|2609.2|2613|2609.5|2613.2|2609.7|2611.8|2608.3|141
1624653900000|2021-06-25 20:45:00|2612.9|2609.4|2613.4|2609.9|2614.2|2610.7|2612.1|2608.6|173
1624654200000|2021-06-25 20:50:00|2613.5|2610|2612.8|2609.3|2613.8|2610.3|2611.9|2608.4|150
1624654500000|2021-06-25 20:55:00|2612.6|2609.1|2618.2|2604.7|2618.2|2610.6|2611.9|2603.5|140
1624831200000|2021-06-27 22:00:00|2612.1|2608.6|2613.5|2610|2614.4|2610.9|2612.1|2608.6|190
1624831500000|2021-06-27 22:05:00|2613|2609.5|2612.8|2609.3|2613.3|2609.8|2612|2608.5|95
1624831800000|2021-06-27 22:10:00|2612.7|2609.2|2613.2|2609.7|2613.6|2610.1|2612.4|2608.9|86
1624832100000|2021-06-27 22:15:00|2613.1|2609.6|2613.3|2609.8|2614|2610.8|2612.3|2609.3|73
1624832400000|2021-06-27 22:20:00|2613.4|2609.9|2615.6|2612.1|2615.7|2612.2|2613.2|2609.7|78
1624832700000|2021-06-27 22:25:00|2615.7|2612.2|2615.6|2612.1|2616|2612.5|2614.9|2611.4|62
1624833000000|2021-06-27 22:30:00|2615.5|2612|2614.2|2610.7|2615.8|2612.3|2613.4|2610.3|79
1624833300000|2021-06-27 22:35:00|2614.3|2610.8|2613.6|2610.1|2615.1|2611.6|2613.3|2609.8|98
1624833600000|2021-06-27 22:40:00|2613.7|2610.2|2612.7|2609.2|2613.9|2610.4|2612|2608.5|130
1624833900000|2021-06-27 22:45:00|2612.5|2609|2615.1|2611.6|2615.2|2611.7|2612.5|2609|154
1624834200000|2021-06-27 22:50:00|2615.2|2611.7|2616.4|2612.9|2616.4|2612.9|2614.7|2611.6|119
1624834500000|2021-06-27 22:55:00|2616.3|2612.8|2615.7|2612.2|2616.5|2613|2615.2|2611.7|106
1624834800000|2021-06-27 23:00:00|2615.6|2612.1|2614.7|2611.2|2615.8|2612.8|2614.5|2611.1|101
1624835100000|2021-06-27 23:05:00|2614.8|2611.3|2615|2611.5|2615.3|2612.4|2614.1|2610.8|98
1624835400000|2021-06-27 23:10:00|2615.1|2611.6|2615.5|2612|2615.5|2612.5|2613.8|2610.7|105
1624835700000|2021-06-27 23:15:00|2615.6|2612.1|2614.7|2611.2|2616|2612.5|2614.1|2610.6|120
1624836000000|2021-06-27 23:20:00|2614.8|2611.3|2614.3|2610.8|2615|2611.5|2614.1|2610.6|89
1624836300000|2021-06-27 23:25:00|2614.2|2610.7|2614.4|2610.9|2614.9|2611.6|2613.6|2610.4|130
1624836600000|2021-06-27 23:30:00|2614.3|2610.8|2615.5|2612|2615.5|2612.2|2613.7|2610.4|137
1624836900000|2021-06-27 23:35:00|2615.4|2611.9|2615.5|2612|2615.8|2612.8|2614.7|2611.4|111
1624837200000|2021-06-27 23:40:00|2615.6|2612.1|2616|2612.5|2616.1|2613|2614.8|2611.6|73
1624837500000|2021-06-27 23:45:00|2615.8|2612.3|2615.5|2612|2616.4|2612.9|2615.5|2612|127
1624837800000|2021-06-27 23:50:00|2615.8|2612.3|2615.1|2611.6|2616|2612.5|2615.1|2611.6|127
1624838100000|2021-06-27 23:55:00|2615|2611.5|2614.7|2611.2|2615.8|2612.3|2613.7|2611.1|94
1624838400000|2021-06-28 00:00:00|2614.6|2611.1|2612.9|2609.4|2614.7|2611.9|2612.1|2608.9|261
1624838700000|2021-06-28 00:05:00|2612.8|2609.3|2612.8|2609.3|2613.8|2610.5|2611.5|2608.5|265
1624839000000|2021-06-28 00:10:00|2612.9|2609.4|2610.8|2607.3|2613.1|2609.6|2610.8|2607.3|203
1624839300000|2021-06-28 00:15:00|2610.7|2607.2|2610.6|2607.1|2611.7|2608.2|2610.2|2607|144
1624839600000|2021-06-28 00:20:00|2610.7|2607.2|2609.4|2605.9|2611.2|2607.7|2609.3|2605.8|137
1624839900000|2021-06-28 00:25:00|2609.5|2606|2611|2607.5|2611.6|2608.8|2609.3|2605.8|137
1624840200000|2021-06-28 00:30:00|2610.9|2607.4|2608.2|2604.7|2611|2607.7|2607.7|2604.6|121
1624840500000|2021-06-28 00:35:00|2608.4|2604.9|2609.5|2606|2609.9|2607.2|2607.4|2604.2|128
1624840800000|2021-06-28 00:40:00|2609.4|2605.9|2608.2|2604.7|2610|2606.5|2608.2|2604.7|87
1624841100000|2021-06-28 00:45:00|2608.1|2604.6|2609.2|2605.7|2609.5|2606|2607.3|2604.4|172
1624841400000|2021-06-28 00:50:00|2609|2605.5|2609.4|2605.9|2609.7|2606.7|2607.9|2604.7|204
1624841700000|2021-06-28 00:55:00|2609.3|2605.8|2608.4|2604.9|2609.4|2605.9|2608|2604.5|177
1624842000000|2021-06-28 01:00:00|2608|2604.5|2607.5|2604|2611.2|2607.7|2604.3|2600.8|683
1624842300000|2021-06-28 01:05:00|2607.6|2604.1|2609.3|2605.8|2612|2608.7|2607.6|2604.1|463
1624842600000|2021-06-28 01:10:00|2609.2|2605.7|2606.8|2603.3|2610.2|2606.7|2606.1|2602.6|400
1624842900000|2021-06-28 01:15:00|2606.6|2603.1|2595.5|2592|2606.6|2603.1|2590.3|2586.8|938
1624843200000|2021-06-28 01:20:00|2595.6|2592.1|2590.2|2586.7|2597.9|2595.4|2586.2|2582.7|815
1624843500000|2021-06-28 01:25:00|2590|2586.5|2590.9|2587.4|2592.5|2589|2585.4|2582.3|961
1624843800000|2021-06-28 01:30:00|2591.1|2587.6|2590|2586.5|2591.6|2588.4|2586.6|2584|766
1624844100000|2021-06-28 01:35:00|2590.1|2586.6|2585.7|2582.2|2592.2|2588.7|2581.2|2577.7|804
1624844400000|2021-06-28 01:40:00|2585.6|2582.1|2585.5|2583.5|2588.7|2585.8|2582.7|2579.2|833
1624844700000|2021-06-28 01:45:00|2586.2|2582.7|2588.6|2585.1|2590.6|2587.1|2583.2|2580.3|687
1624845000000|2021-06-28 01:50:00|2588.2|2584.7|2589.6|2586.1|2590.2|2587.4|2585.4|2581.9|688
1624845300000|2021-06-28 01:55:00|2589.5|2586|2589.9|2586.4|2591.3|2588.8|2588.4|2585.1|656
1624845600000|2021-06-28 02:00:00|2589.8|2586.3|2588.3|2584.8|2590.9|2587.6|2586.8|2583.3|587
1624845900000|2021-06-28 02:05:00|2588.2|2584.7|2587.6|2584.1|2589.2|2586.2|2586.7|2583.4|549
1624846200000|2021-06-28 02:10:00|2587.5|2584|2588|2584.5|2588.9|2585.6|2586.4|2582.9|457
1624846500000|2021-06-28 02:15:00|2587.9|2584.4|2590.5|2587|2590.5|2587|2587.1|2584|335
1624846800000|2021-06-28 02:20:00|2590.3|2586.8|2591.6|2588.1|2592|2589|2589.4|2586.6|298
1624847100000|2021-06-28 02:25:00|2591.4|2587.9|2591.7|2588.2|2592.5|2589|2589.9|2587|243
1624847400000|2021-06-28 02:30:00|2591.8|2588.3|2594|2590.5|2594.1|2590.6|2589.6|2586.7|398
1624847700000|2021-06-28 02:35:00|2593.9|2590.4|2593.7|2590.2|2595.1|2591.6|2593.4|2589.9|343
1624848000000|2021-06-28 02:40:00|2593.8|2590.3|2598.8|2595.3|2600.1|2596.9|2593.1|2589.6|512
1624848300000|2021-06-28 02:45:00|2598.9|2595.4|2610.7|2607.2|2612.7|2609.8|2596|2593.2|772
1624848600000|2021-06-28 02:50:00|2610.6|2607.1|2617.1|2613.6|2617.7|2614.6|2610.5|2607|1078
1624848900000|2021-06-28 02:55:00|2616.9|2613.4|2612.9|2609.4|2618|2614.5|2611.2|2608|896
1624849200000|2021-06-28 03:00:00|2613|2609.5|2612.4|2608.9|2614.6|2612.1|2611.5|2608.5|717
1624849500000|2021-06-28 03:05:00|2612.5|2609|2612.4|2608.9|2614.6|2612.1|2611.5|2608.5|576
1624849800000|2021-06-28 03:10:00|2612.6|2609.1|2610.2|2606.7|2612.9|2609.9|2609.3|2605.8|469
1624850100000|2021-06-28 03:15:00|2609.9|2606.4|2610|2606.5|2611.2|2608|2609.7|2606.4|310
1624850400000|2021-06-28 03:20:00|2609.7|2606.2|2610.9|2607.4|2611.8|2608.8|2609.7|2606.2|400
1624850700000|2021-06-28 03:25:00|2610.8|2607.3|2610.9|2607.4|2611.3|2608.1|2609|2606|408
1624851000000|2021-06-28 03:30:00|2610.8|2607.3|2611|2607.5|2611.2|2608.2|2609.5|2606.3|219
1624851300000|2021-06-28 03:35:00|2610.9|2607.4|2611.8|2608.3|2612|2608.5|2610.9|2607.4|223
1624851600000|2021-06-28 03:40:00|2611.9|2608.4|2610.5|2607|2613.2|2609.8|2610.3|2606.8|254
1624851900000|2021-06-28 03:45:00|2610.4|2606.9|2609.9|2606.4|2611.1|2607.9|2609.2|2606.1|239
1624852200000|2021-06-28 03:50:00|2609.8|2606.3|2612|2608.5|2612|2608.5|2609.6|2606.1|290
1624852500000|2021-06-28 03:55:00|2611.9|2608.4|2611.7|2608.2|2613|2609.5|2610.8|2607.8|183
1624852800000|2021-06-28 04:00:00|2611.6|2608.1|2613.7|2610.2|2614|2611.2|2611.2|2607.8|238
1624853100000|2021-06-28 04:05:00|2613.5|2610|2613.2|2609.7|2613.8|2610.3|2612.7|2609.2|124
1624853400000|2021-06-28 04:10:00|2613.3|2609.8|2612.9|2609.4|2613.3|2609.8|2612.3|2608.8|126
1624853700000|2021-06-28 04:15:00|2612.8|2609.3|2612.2|2608.7|2613.4|2610.4|2612|2608.5|125
1624854000000|2021-06-28 04:20:00|2612.3|2608.8|2611.8|2608.3|2612.8|2609.8|2611.4|2608.1|138
1624854300000|2021-06-28 04:25:00|2611.6|2608.1|2613|2609.5|2613.3|2610.3|2611.5|2608|157
1624854600000|2021-06-28 04:30:00|2612.9|2609.4|2615.6|2612.1|2616.3|2612.8|2612.7|2609.4|238
1624854900000|2021-06-28 04:35:00|2615.5|2612|2614.8|2611.3|2616.7|2613.2|2614.8|2611.3|195
1624855200000|2021-06-28 04:40:00|2614.9|2611.4|2613.8|2610.3|2615.3|2611.8|2613.3|2609.8|141
1624855500000|2021-06-28 04:45:00|2613.7|2610.2|2613.7|2610.2|2614.7|2611.2|2613.3|2609.8|102
1624855800000|2021-06-28 04:50:00|2613.6|2610.1|2613.1|2609.6|2613.8|2610.3|2612.9|2609.4|117
1624856100000|2021-06-28 04:55:00|2613.2|2609.7|2613|2609.5|2613.2|2609.7|2611.9|2608.4|144
1624856400000|2021-06-28 05:00:00|2613.1|2609.6|2614.2|2610.7|2614.3|2610.8|2612.5|2609|107
1624856700000|2021-06-28 05:05:00|2614.7|2611.2|2616.2|2612.7|2616.6|2613.1|2614.5|2611|234
1624857000000|2021-06-28 05:10:00|2616.4|2612.9|2618.3|2614.8|2618.5|2615|2615.4|2611.9|195
1624857300000|2021-06-28 05:15:00|2618.4|2614.9|2618|2614.5|2619.3|2615.8|2617.1|2613.7|293
1624857600000|2021-06-28 05:20:00|2617.8|2614.3|2621.3|2617.8|2622.3|2618.8|2617|2613.5|323
1624857900000|2021-06-28 05:25:00|2621.1|2617.6|2621.9|2618.4|2622.2|2618.7|2620.3|2616.8|216
1624858200000|2021-06-28 05:30:00|2622|2618.5|2621.5|2618|2624.7|2621.2|2620.8|2617.4|682
1624858500000|2021-06-28 05:35:00|2621.8|2618.3|2619.4|2615.9|2622.7|2620|2618.7|2615.4|542
1624858800000|2021-06-28 05:40:00|2619.3|2615.8|2619.1|2615.6|2620.4|2617.4|2618.3|2615.3|394
1624859100000|2021-06-28 05:45:00|2619.2|2615.7|2619.6|2616.1|2621|2617.5|2618.2|2615.3|356
1624859400000|2021-06-28 05:50:00|2619.5|2616|2620.8|2617.3|2622.5|2619.4|2619.5|2616|395
1624859700000|2021-06-28 05:55:00|2620.9|2617.4|2620.8|2617.3|2621.6|2618.8|2618.8|2616.1|505
1624860000000|2021-06-28 06:00:00|2620.9|2617.4|2614.3|2610.8|2621.4|2618.5|2612.9|2610.1|726
1624860300000|2021-06-28 06:05:00|2614.4|2610.9|2614.4|2610.9|2617.4|2614|2613.1|2609.6|576
1624860600000|2021-06-28 06:10:00|2614.3|2610.8|2615.1|2611.6|2617.1|2613.6|2613.8|2610.6|444
1624860900000|2021-06-28 06:15:00|2615.2|2611.7|2616.3|2612.8|2617.1|2614.3|2614.4|2611.4|430
1624861200000|2021-06-28 06:20:00|2616.1|2612.6|2617.6|2614.1|2618.4|2615.2|2615.5|2612.6|391
1624861500000|2021-06-28 06:25:00|2617.7|2614.2|2617.7|2614.2|2618.3|2615.2|2616.5|2613.2|434
1624861800000|2021-06-28 06:30:00|2617.4|2613.9|2614.2|2610.7|2617.7|2614.2|2612.5|2609.5|532
1624862100000|2021-06-28 06:35:00|2614.1|2610.6|2613.5|2610|2614.7|2611.4|2611.7|2608.2|423
1624862400000|2021-06-28 06:40:00|2613.6|2610.1|2613.2|2609.7|2615.8|2612.9|2612.5|2609.7|402
1624862700000|2021-06-28 06:45:00|2613.1|2609.6|2616|2612.5|2616.5|2613.3|2611.9|2609|352
1624863000000|2021-06-28 06:50:00|2616.1|2612.6|2615.5|2612|2617.5|2614|2614.3|2611.2|373
1624863300000|2021-06-28 06:55:00|2615.6|2612.1|2615|2611.5|2616.3|2613.6|2613.8|2610.3|500
1624863600000|2021-06-28 07:00:00|2614.9|2611.4|2617.2|2613.7|2618.9|2616.1|2612.4|2608.9|657
1624863900000|2021-06-28 07:05:00|2616.7|2614.7|2619|2617|2620.3|2617.5|2616.1|2613.4|532
1624864200000|2021-06-28 07:10:00|2619.1|2617.1|2616.5|2614.5|2620.1|2617.2|2615.3|2612.7|486
1624864500000|2021-06-28 07:15:00|2616.4|2614.4|2617.8|2615.8|2619.5|2617|2616.4|2614.2|360
1624864800000|2021-06-28 07:20:00|2618|2616|2618.4|2616.4|2619.6|2617|2617.5|2614.8|354
1624865100000|2021-06-28 07:25:00|2618.5|2616.5|2617.5|2615.5|2619.8|2617.5|2617.2|2614.9|406
1624865400000|2021-06-28 07:30:00|2617.4|2615.4|2618.7|2616.7|2620.1|2617.3|2617|2614.7|440
1624865700000|2021-06-28 07:35:00|2618.8|2616.8|2620.6|2618.6|2621.3|2618.7|2618.6|2615.8|375
1624866000000|2021-06-28 07:40:00|2620.5|2618.5|2618.6|2616.6|2620.9|2618.5|2618.5|2616|390
1624866300000|2021-06-28 07:45:00|2618.5|2616.5|2616.8|2614.8|2619.7|2617.4|2616.8|2614.3|348
1624866600000|2021-06-28 07:50:00|2616.7|2614.7|2615.5|2613.5|2617.6|2615.2|2614.9|2612.1|322
1624866900000|2021-06-28 07:55:00|2615.6|2613.6|2618.1|2616.1|2618.6|2616.2|2615.4|2613.4|296
1624867200000|2021-06-28 08:00:00|2618.2|2616.2|2616.2|2614.2|2618.7|2616.2|2615.7|2613.1|302
1624867500000|2021-06-28 08:05:00|2616|2614|2610.8|2608.8|2616.7|2614.7|2610.7|2608.1|494
1624867800000|2021-06-28 08:10:00|2610.7|2608.7|2607.1|2605.1|2612.5|2609.6|2606|2604|811
1624868100000|2021-06-28 08:15:00|2608.3|2604.8|2604.7|2602.7|2608.6|2605.7|2604.5|2602.5|722
1624868400000|2021-06-28 08:20:00|2604.8|2602.8|2601.8|2598.3|2605.3|2602.9|2600.1|2597.6|649
1624868700000|2021-06-28 08:25:00|2601|2599|2601.6|2599.6|2604.1|2601.2|2599.4|2596.8|628
1624869000000|2021-06-28 08:30:00|2601.7|2599.7|2606.5|2604.5|2607.3|2604.7|2601.4|2598.9|630
1624869300000|2021-06-28 08:35:00|2606.6|2604.6|2607.4|2605.4|2609.3|2606.8|2605.7|2603|455
1624869600000|2021-06-28 08:40:00|2607.7|2605.7|2607.2|2605.2|2608.8|2606.6|2607.2|2604.5|379
1624869900000|2021-06-28 08:45:00|2607.3|2605.3|2610.1|2606.6|2610.3|2607.6|2607.1|2604.3|426
1624870200000|2021-06-28 08:50:00|2610|2606.5|2611.3|2607.8|2611.5|2608.9|2608.7|2606.4|320
1624870500000|2021-06-28 08:55:00|2611.6|2608.1|2613.2|2609.7|2613.3|2610.6|2610|2607.3|218
1624870800000|2021-06-28 09:00:00|2613.3|2609.8|2611.5|2608|2613.8|2611|2611.4|2607.9|266
1624871100000|2021-06-28 09:05:00|2611.4|2607.9|2610.8|2607.3|2612|2609.2|2609.6|2606.6|392
1624871400000|2021-06-28 09:10:00|2610.9|2607.4|2607|2605|2611.4|2608.7|2606.8|2604.1|258
1624871700000|2021-06-28 09:15:00|2606.7|2604.7|2606.1|2604.1|2608.8|2606|2604.5|2601.7|486
1624872000000|2021-06-28 09:20:00|2606|2604|2606.7|2604.7|2608.1|2605.7|2604.8|2602.1|365
1624872300000|2021-06-28 09:25:00|2606.6|2604.6|2607.5|2605.5|2609.5|2606.8|2606|2603.2|385
1624872600000|2021-06-28 09:30:00|2607.6|2605.6|2606.7|2604.7|2608.4|2605.9|2604.5|2601.8|645
1624872900000|2021-06-28 09:35:00|2606.8|2604.8|2606.7|2604.7|2608.8|2606|2605|2602.3|409
1624873200000|2021-06-28 09:40:00|2607.3|2603.8|2608.5|2605|2609.2|2606.6|2606.3|2603.6|411
1624873500000|2021-06-28 09:45:00|2608.4|2604.9|2608.9|2605.4|2609.6|2606.6|2606.5|2604.2|300
1624873800000|2021-06-28 09:50:00|2608.8|2605.3|2606.6|2604.6|2608.9|2606.2|2606.1|2603.4|289
1624874100000|2021-06-28 09:55:00|2607.2|2603.7|2608.5|2605|2609|2606.1|2606|2603.2|267
1624874400000|2021-06-28 10:00:00|2608.8|2605.3|2609.9|2606.4|2611|2608.3|2607|2604.3|355
1624874700000|2021-06-28 10:05:00|2609.2|2607.2|2607.4|2605.4|2609.9|2607.4|2607.3|2604.5|417
1624875000000|2021-06-28 10:10:00|2607.3|2605.3|2609.1|2605.6|2609.5|2606.9|2607.3|2604.5|291
1624875300000|2021-06-28 10:15:00|2608.3|2606.3|2607.8|2605.8|2610.4|2607.7|2607.6|2604.7|381
1624875600000|2021-06-28 10:20:00|2607.7|2605.7|2610.4|2608.4|2611|2608.4|2607.2|2604.4|272
1624875900000|2021-06-28 10:25:00|2610.3|2608.3|2611.8|2609.8|2612.8|2610.1|2609.8|2607.3|339
1624876200000|2021-06-28 10:30:00|2612.6|2609.1|2609.7|2606.2|2612.6|2609.8|2608.6|2605.7|246
1624876500000|2021-06-28 10:35:00|2609.6|2606.1|2608.6|2605.1|2610.2|2607.3|2608|2605.1|235
1624876800000|2021-06-28 10:40:00|2608.8|2605.3|2605.1|2603.1|2608.8|2605.8|2603.8|2600.8|257
1624877100000|2021-06-28 10:45:00|2605|2603|2610.1|2606.6|2610.1|2606.6|2605|2603|322
1624877400000|2021-06-28 10:50:00|2610.2|2606.7|2610.7|2607.2|2611.4|2608.5|2608.8|2606|235
1624877700000|2021-06-28 10:55:00|2610.8|2607.3|2610.6|2607.1|2612.2|2609.3|2610.2|2606.7|298
1624878000000|2021-06-28 11:00:00|2610.7|2607.2|2609.3|2605.8|2611.6|2608.6|2608.5|2605.7|351
1624878300000|2021-06-28 11:05:00|2609.1|2605.6|2608.7|2605.2|2609.6|2606.9|2607.3|2604.5|295
1624878600000|2021-06-28 11:10:00|2608.6|2605.1|2609|2605.5|2610|2607.1|2608|2605.1|264
1624878900000|2021-06-28 11:15:00|2609.1|2605.6|2610.4|2606.9|2610.6|2607.1|2608.3|2605.5|271
1624879200000|2021-06-28 11:20:00|2610.5|2607|2608.5|2605|2610.6|2607.1|2608.5|2605|285
1624879500000|2021-06-28 11:25:00|2608.7|2605.2|2607|2603.5|2609|2605.5|2606.4|2602.9|407
1624879800000|2021-06-28 11:30:00|2607.1|2603.6|2602.6|2600.6|2608.1|2604.6|2601.6|2598.6|596
1624880100000|2021-06-28 11:35:00|2602.8|2600.8|2602|2598.5|2603.6|2601.1|2600.4|2596.9|584
1624880400000|2021-06-28 11:40:00|2602.1|2598.6|2601.8|2598.3|2603.5|2600.4|2600.7|2597.8|527
1624880700000|2021-06-28 11:45:00|2601.7|2598.2|2596.4|2594.4|2603.3|2600.7|2596.3|2594.3|443
1624881000000|2021-06-28 11:50:00|2596.7|2594.7|2599.5|2596|2600.8|2597.7|2596.6|2594.6|473
1624881300000|2021-06-28 11:55:00|2599.6|2596.1|2601.1|2597.6|2601.4|2598.5|2597.6|2594.7|476
1624881600000|2021-06-28 12:00:00|2600.3|2598.3|2603.1|2601.1|2604.3|2601.9|2599.1|2597.1|527
1624881900000|2021-06-28 12:05:00|2603|2601|2603.4|2601.4|2605.9|2603.2|2601.8|2599.8|444
1624882200000|2021-06-28 12:10:00|2603.3|2601.3|2605.1|2603.1|2606|2603.4|2602.8|2600.2|365
1624882500000|2021-06-28 12:15:00|2605.2|2603.2|2607.1|2605.1|2610.5|2607.8|2604.9|2602.9|549
1624882800000|2021-06-28 12:20:00|2607.2|2605.2|2605.4|2603.4|2608.7|2606.7|2604.7|2602.7|549
1624883100000|2021-06-28 12:25:00|2605.5|2603.5|2611|2609|2611.2|2609.2|2603.8|2601.4|440
1624883400000|2021-06-28 12:30:00|2610.9|2608.9|2605.9|2603.9|2613.1|2611.1|2605.7|2603.7|694
1624883700000|2021-06-28 12:35:00|2605.7|2603.7|2611.7|2609.7|2612.6|2610.6|2605.6|2603.6|645
1624884000000|2021-06-28 12:40:00|2611.8|2609.8|2613.3|2611.3|2614.9|2612.9|2611.4|2609.4|598
1624884300000|2021-06-28 12:45:00|2613.4|2611.4|2615.4|2613.4|2615.8|2613.8|2613.4|2611.4|450
1624884600000|2021-06-28 12:50:00|2615.5|2613.5|2616.2|2614.2|2616.6|2614.6|2614.2|2611.9|561
1624884900000|2021-06-28 12:55:00|2616.1|2614.1|2614|2612|2617.7|2615.7|2613.3|2611.3|662
1624885200000|2021-06-28 13:00:00|2614.1|2612.1|2616.1|2614.1|2617.6|2615.6|2612.3|2609.7|875
1624885500000|2021-06-28 13:05:00|2616|2614|2618|2616|2619.5|2617.5|2614.9|2612.8|757
1624885800000|2021-06-28 13:10:00|2618.1|2616.1|2617.1|2615.1|2618.7|2616.7|2613.1|2611.1|761
1624886100000|2021-06-28 13:15:00|2617.3|2615.3|2614.9|2612.9|2618.2|2616.2|2614.8|2612.6|659
1624886400000|2021-06-28 13:20:00|2614.8|2612.8|2615.2|2613.2|2617|2615|2614.4|2611.9|579
1624886700000|2021-06-28 13:25:00|2615.1|2613.1|2615.3|2613.3|2616|2614|2612.3|2610.3|508
1624887000000|2021-06-28 13:30:00|2615.1|2613.1|2614.4|2612.4|2616.9|2614.9|2611.9|2609.9|700
1624887300000|2021-06-28 13:35:00|2614.3|2612.3|2610.9|2608.9|2622.4|2620.4|2609.1|2607.1|786
1624887600000|2021-06-28 13:40:00|2611|2609|2610.1|2608.1|2615.7|2613.7|2606.8|2604.8|809
1624887900000|2021-06-28 13:45:00|2610|2608|2609.1|2607.1|2613.3|2611.3|2609|2607|647
1624888200000|2021-06-28 13:50:00|2609|2607|2611.1|2609.1|2611.5|2609.5|2607.3|2605.3|729
1624888500000|2021-06-28 13:55:00|2611.3|2609.3|2613.5|2611.5|2613.8|2611.8|2610.4|2608.4|635
1624888800000|2021-06-28 14:00:00|2613.4|2611.4|2620.7|2618.7|2621.6|2619.6|2613|2611|752
1624889100000|2021-06-28 14:05:00|2620.8|2618.8|2616.6|2614.6|2621|2619|2616.3|2614.3|679
1624889400000|2021-06-28 14:10:00|2616.3|2614.3|2615.8|2613.8|2618.5|2616.5|2614.9|2612.9|675
1624889700000|2021-06-28 14:15:00|2615.6|2613.6|2620.1|2618.1|2620.4|2618.4|2615.3|2613.3|554
1624890000000|2021-06-28 14:20:00|2620|2618|2618.7|2616.7|2621.1|2619.1|2618.2|2616.2|527
1624890300000|2021-06-28 14:25:00|2618.6|2616.6|2619.7|2616.2|2621.2|2619.2|2617.9|2615.7|547
1624890600000|2021-06-28 14:30:00|2619.6|2616.1|2618.4|2616.4|2620.2|2618.2|2617.8|2615.2|588
1624890900000|2021-06-28 14:35:00|2618.6|2616.6|2615.1|2613.1|2619.4|2617.4|2613.9|2611.9|706
1624891200000|2021-06-28 14:40:00|2615.4|2613.4|2614.1|2612.1|2616.3|2614.3|2613.8|2611.8|631
1624891500000|2021-06-28 14:45:00|2614.2|2612.2|2615.4|2613.4|2616.5|2614.5|2613.7|2611.7|480
1624891800000|2021-06-28 14:50:00|2615.3|2613.3|2614.9|2612.9|2616.4|2614.4|2613.6|2611.6|476
1624892100000|2021-06-28 14:55:00|2615|2613|2610.1|2608.1|2615|2613|2608.2|2606.2|798
1624892400000|2021-06-28 15:00:00|2610.2|2608.2|2612.3|2610.3|2613.6|2611.6|2609.4|2607.4|644
1624892700000|2021-06-28 15:05:00|2612.4|2610.4|2613.9|2611.9|2614.6|2612.6|2611.2|2609.2|528
1624893000000|2021-06-28 15:10:00|2613.8|2611.8|2611.6|2609.6|2614.7|2612.7|2611.2|2609.2|447
1624893300000|2021-06-28 15:15:00|2611.7|2609.7|2608.8|2606.8|2613.9|2611.9|2608.2|2606.2|477
1624893600000|2021-06-28 15:20:00|2608.9|2606.9|2609.4|2607.4|2610.4|2608.4|2607.3|2605.3|438
1624893900000|2021-06-28 15:25:00|2609.1|2607.1|2609|2607|2609.2|2607.2|2607.1|2605.1|452
1624894200000|2021-06-28 15:30:00|2608.9|2606.9|2609.2|2607.2|2611|2609|2608.4|2606.4|400
1624894500000|2021-06-28 15:35:00|2609.4|2607.4|2609.8|2607.8|2610.4|2608.4|2607.9|2605.9|487
1624894800000|2021-06-28 15:40:00|2609.9|2607.9|2610.8|2608.8|2611.8|2609.8|2609.8|2607.8|301
1624895100000|2021-06-28 15:45:00|2610.7|2608.7|2610.9|2608.9|2611.4|2609.4|2609|2607|360
1624895400000|2021-06-28 15:50:00|2611|2609|2611.4|2609.4|2612|2610|2610.4|2608.4|292
1624895700000|2021-06-28 15:55:00|2611.5|2609.5|2614.1|2612.1|2614.4|2612.4|2611.5|2609.5|278
1624896000000|2021-06-28 16:00:00|2613.9|2611.9|2613.9|2611.9|2614.9|2612.9|2613.3|2611.3|343
1624896300000|2021-06-28 16:05:00|2614.1|2612.1|2614.3|2612.3|2614.9|2612.9|2613.4|2611.4|256
1624896600000|2021-06-28 16:10:00|2614.2|2612.2|2614.2|2612.2|2615.2|2613.2|2614.1|2612.1|224
1624896900000|2021-06-28 16:15:00|2614.1|2612.1|2616|2614|2616.2|2614.2|2613.9|2611.9|252
1624897200000|2021-06-28 16:20:00|2616.1|2614.1|2615.4|2613.4|2617|2615|2614.5|2612.5|261
1624897500000|2021-06-28 16:25:00|2615.5|2613.5|2615.2|2613.2|2617.1|2615.1|2614.8|2612.8|255
1624897800000|2021-06-28 16:30:00|2615.3|2613.3|2616|2614|2617|2615|2614.4|2612.4|286
1624898100000|2021-06-28 16:35:00|2615.9|2613.9|2614.6|2612.6|2616.3|2614.3|2613.5|2611.5|206
1624898400000|2021-06-28 16:40:00|2614.5|2612.5|2614.1|2612.1|2615.1|2613.1|2613.7|2611.7|234
1624898700000|2021-06-28 16:45:00|2614.2|2612.2|2614.7|2612.7|2615.6|2613.6|2612.9|2610.9|260
1624899000000|2021-06-28 16:50:00|2614.6|2612.6|2614.6|2612.6|2615.7|2613.7|2614.5|2612.5|240
1624899300000|2021-06-28 16:55:00|2614.7|2612.7|2615.3|2613.3|2616|2614|2614.1|2612.1|289
1624899600000|2021-06-28 17:00:00|2615.4|2613.4|2613.2|2611.2|2615.6|2613.6|2613.1|2611.1|362
1624899900000|2021-06-28 17:05:00|2613.3|2611.3|2609.8|2607.8|2614.2|2612.2|2609|2607|385
1624900200000|2021-06-28 17:10:00|2610|2608|2611.1|2609.1|2612.5|2610.5|2609.7|2607.7|305
1624900500000|2021-06-28 17:15:00|2611.3|2609.3|2612.4|2610.4|2612.6|2610.6|2609.7|2607.7|288
1624900800000|2021-06-28 17:20:00|2612.5|2610.5|2614.4|2612.4|2615.8|2613.8|2612.3|2610.3|379
1624901100000|2021-06-28 17:25:00|2614.3|2612.3|2613.3|2611.3|2614.3|2612.3|2612.8|2610.8|286
1624901400000|2021-06-28 17:30:00|2612.8|2610.8|2612.1|2610.1|2613.4|2611.4|2611.5|2609.5|226
1624901700000|2021-06-28 17:35:00|2612|2610|2613.2|2611.2|2614.2|2612.2|2611.9|2609.9|162
1624902000000|2021-06-28 17:40:00|2613|2611|2612.7|2610.7|2613.6|2611.6|2612.2|2610.2|176
1624902300000|2021-06-28 17:45:00|2612.8|2610.8|2613.9|2611.9|2614|2612|2612.6|2610.6|182
1624902600000|2021-06-28 17:50:00|2613.8|2611.8|2614.1|2612.1|2615.1|2613.1|2613.4|2611.4|194
1624902900000|2021-06-28 17:55:00|2614|2612|2614.9|2612.9|2615.3|2613.3|2613.8|2611.8|262
1624903200000|2021-06-28 18:00:00|2614.7|2612.7|2613.1|2611.1|2614.8|2612.8|2613|2611|236
1624903500000|2021-06-28 18:05:00|2613.2|2611.2|2613.1|2611.1|2615.5|2613.5|2612.6|2610.6|205
1624903800000|2021-06-28 18:10:00|2613.2|2611.2|2612.2|2610.2|2613.2|2611.2|2611.8|2609.8|150
1624904100000|2021-06-28 18:15:00|2612.1|2610.1|2613.2|2611.2|2613.7|2611.7|2611.7|2609.7|138
1624904400000|2021-06-28 18:20:00|2613.1|2611.1|2613.3|2611.3|2613.5|2611.5|2612.7|2610.7|165
1624904700000|2021-06-28 18:25:00|2613.2|2611.2|2613.7|2611.7|2613.7|2611.7|2612.7|2610.7|172
1624905000000|2021-06-28 18:30:00|2613.6|2611.6|2615|2613|2615.2|2613.2|2613.6|2611.6|136
1624905300000|2021-06-28 18:35:00|2615.1|2613.1|2616.1|2614.1|2616.6|2614.6|2614.6|2612.6|112
1624905600000|2021-06-28 18:40:00|2616.2|2614.2|2615.7|2613.7|2616.6|2614.6|2615.6|2613.6|120
1624905900000|2021-06-28 18:45:00|2615.6|2613.6|2615.5|2613.5|2616.1|2614.1|2615.4|2613.4|119
1624906200000|2021-06-28 18:50:00|2615.6|2613.6|2614.3|2612.3|2616|2614|2614|2612|194
1624906500000|2021-06-28 18:55:00|2614.6|2612.6|2612.6|2610.6|2615.2|2613.2|2612.4|2610.4|187
1624906800000|2021-06-28 19:00:00|2612.7|2610.7|2613|2611|2613.3|2611.3|2611.8|2609.8|134
1624907100000|2021-06-28 19:05:00|2612.9|2610.9|2612.8|2610.8|2613.5|2611.5|2612.7|2610.7|117
1624907400000|2021-06-28 19:10:00|2612.9|2610.9|2612.5|2610.5|2613.1|2611.1|2611.3|2609.3|110
1624907700000|2021-06-28 19:15:00|2612.6|2610.6|2612.1|2610.1|2612.7|2610.7|2612|2610|106
1624908000000|2021-06-28 19:20:00|2612.2|2610.2|2612|2610|2612.5|2610.5|2611.6|2609.6|103
1624908300000|2021-06-28 19:25:00|2612.1|2610.1|2612.3|2610.3|2612.6|2610.6|2611.5|2609.5|143
1624908600000|2021-06-28 19:30:00|2612.2|2610.2|2612.8|2610.8|2613.6|2611.6|2612|2610|114
1624908900000|2021-06-28 19:35:00|2612.9|2610.9|2612|2610|2613.3|2611.3|2611.6|2609.6|110
1624909200000|2021-06-28 19:40:00|2611.9|2609.9|2612.2|2610.2|2612.6|2610.6|2611.9|2609.9|101
1624909500000|2021-06-28 19:45:00|2612.1|2610.1|2611.6|2609.6|2612.3|2610.3|2611.4|2609.4|136
1624909800000|2021-06-28 19:50:00|2611.7|2609.7|2611|2609|2613.4|2611.4|2610.6|2608.6|250
1624910100000|2021-06-28 19:55:00|2611.1|2609.1|2612.5|2610.5|2612.8|2610.8|2610.5|2608.5|340
1624910400000|2021-06-28 20:00:00|2612.7|2610.7|2612.1|2608.6|2612.8|2610.8|2611.6|2608.5|81
1624910700000|2021-06-28 20:05:00|2611.2|2609.2|2612.6|2609.1|2612.7|2609.4|2611.1|2607.9|71
1624911000000|2021-06-28 20:10:00|2612.4|2608.9|2612.7|2609.2|2612.9|2609.4|2612|2608.5|63
1624911300000|2021-06-28 20:15:00|2612.8|2609.3|2612.7|2609.2|2613.1|2610.2|2612|2609|59
1624911600000|2021-06-28 20:20:00|2612.6|2609.1|2612.1|2608.6|2612.6|2609.1|2611.8|2608.3|51
1624911900000|2021-06-28 20:25:00|2612.2|2608.7|2612.6|2609.1|2612.6|2609.8|2611.7|2608.5|55
1624912200000|2021-06-28 20:30:00|2612.5|2609|2611.5|2608|2612.7|2609.2|2611.5|2608|51
1624912500000|2021-06-28 20:35:00|2611.4|2607.9|2611|2607.5|2612.1|2608.6|2610.7|2607.2|47
1624912800000|2021-06-28 20:40:00|2611.1|2607.6|2612.1|2608.6|2612.1|2608.6|2611|2607.5|51
1624913100000|2021-06-28 20:45:00|2612|2608.5|2612.9|2609.4|2613|2609.8|2611.7|2608.5|102
1624913400000|2021-06-28 20:50:00|2613|2609.5|2613|2609.5|2613.5|2610.7|2612.4|2608.9|82
1624913700000|2021-06-28 20:55:00|2613.1|2609.6|2612.6|2609.1|2613.9|2610|2611.5|2606.8|201
1624917600000|2021-06-28 22:00:00|2609.7|2606.2|2610.9|2607.4|2612.6|2608.5|2609.6|2605.6|136
1624917900000|2021-06-28 22:05:00|2610.6|2607.1|2609.4|2605.9|2611.6|2608.7|2608.7|2605.4|160
1624918200000|2021-06-28 22:10:00|2609.3|2605.8|2609.1|2605.6|2609.5|2606|2608.1|2604.6|129
1624918500000|2021-06-28 22:15:00|2609|2605.5|2610.4|2606.9|2610.4|2606.9|2608.6|2605.1|87
1624918800000|2021-06-28 22:20:00|2610.3|2606.8|2610.8|2607.3|2611.1|2607.6|2610.1|2606.6|65
1624919100000|2021-06-28 22:25:00|2610.9|2607.4|2611|2607.5|2611.5|2608|2610|2606.7|56
1624919400000|2021-06-28 22:30:00|2611.1|2607.6|2611.3|2607.8|2611.7|2608.8|2610.6|2607.2|80
1624919700000|2021-06-28 22:35:00|2611.6|2608.1|2612.5|2609|2612.6|2609.1|2611.4|2607.9|82
1624920000000|2021-06-28 22:40:00|2612.2|2608.7|2611.4|2607.9|2612.7|2609.4|2611.1|2607.6|83
1624920300000|2021-06-28 22:45:00|2611.3|2607.8|2611.1|2607.6|2611.7|2608.4|2610.4|2607.2|93
1624920600000|2021-06-28 22:50:00|2611.4|2607.9|2610.3|2606.8|2611.4|2608.6|2609.6|2606.2|81
1624920900000|2021-06-28 22:55:00|2610.2|2606.7|2610.9|2607.4|2611|2607.7|2609.6|2606.7|58
1624921200000|2021-06-28 23:00:00|2610.8|2607.3|2610.5|2607|2610.8|2608.1|2609.5|2606.2|88
1624921500000|2021-06-28 23:05:00|2610.4|2606.9|2610.4|2606.9|2610.9|2608|2609.2|2606.3|94
1624921800000|2021-06-28 23:10:00|2610.3|2606.8|2610|2606.5|2610.5|2607.5|2608.7|2605.9|94
1624922100000|2021-06-28 23:15:00|2609.6|2606.1|2610.7|2607.2|2610.9|2607.9|2609|2606.1|82
1624922400000|2021-06-28 23:20:00|2610.5|2607|2612|2608.5|2612|2608.6|2609.7|2607|94
1624922700000|2021-06-28 23:25:00|2611.9|2608.4|2610.5|2607|2611.9|2608.6|2609.8|2606.7|96
1624923000000|2021-06-28 23:30:00|2610.6|2607.1|2610.2|2606.7|2610.8|2608.2|2608.9|2605.9|99
1624923300000|2021-06-28 23:35:00|2610.3|2606.8|2611.2|2607.7|2611.2|2608.3|2609.4|2606.5|62
1624923600000|2021-06-28 23:40:00|2611.1|2607.6|2610.1|2608.1|2611.5|2608.6|2610.1|2607.3|87
1624923900000|2021-06-28 23:45:00|2610|2608|2611.7|2608.2|2612|2608.5|2609.6|2606.6|120
1624924200000|2021-06-28 23:50:00|2611.8|2608.3|2612.6|2609.1|2612.7|2609.9|2610.1|2607|136
1624924500000|2021-06-28 23:55:00|2612.4|2608.9|2612|2610|2613.1|2610.3|2611.3|2608.6|155
1624924800000|2021-06-29 00:00:00|2611.9|2609.9|2610.7|2607.2|2612.8|2610.5|2610.1|2607.2|203
1624925100000|2021-06-29 00:05:00|2609.9|2607.9|2610.6|2608.6|2611.9|2609.5|2609.9|2607.7|245
1624925400000|2021-06-29 00:10:00|2610.7|2608.7|2611.2|2607.7|2611.7|2609.3|2609.9|2607.2|164
1624925700000|2021-06-29 00:15:00|2611.1|2607.6|2609|2607|2611.3|2608.5|2608.4|2605.7|184
1624926000000|2021-06-29 00:20:00|2609.1|2607.1|2608.7|2605.2|2610.8|2608|2608.1|2605.1|154
1624926300000|2021-06-29 00:25:00|2608.8|2605.3|2609|2607|2609.4|2607|2607.9|2605.2|137
1624926600000|2021-06-29 00:30:00|2609.5|2606|2608.7|2606.7|2610.1|2607.5|2608.4|2605.7|140
1624926900000|2021-06-29 00:35:00|2609.6|2606.1|2608.2|2604.7|2609.6|2606.6|2606.9|2604.6|160
1624927200000|2021-06-29 00:40:00|2608.1|2604.6|2608.3|2604.8|2608.3|2605.6|2606.4|2603.6|148
1624927500000|2021-06-29 00:45:00|2608.4|2604.9|2608.1|2606.1|2609.4|2606.9|2607.1|2604.3|160
1624927800000|2021-06-29 00:50:00|2608.2|2606.2|2608.2|2604.7|2610.1|2607.4|2607.4|2604.7|210
1624928100000|2021-06-29 00:55:00|2608.4|2604.9|2607|2603.5|2608.8|2606.1|2605.9|2603.4|207
1624928400000|2021-06-29 01:00:00|2607.1|2603.6|2605.5|2602|2608.2|2605.4|2600.9|2598|827
1624928700000|2021-06-29 01:05:00|2605.7|2602.2|2607.6|2604.1|2607.7|2605.6|2603.6|2600.1|431
1624929000000|2021-06-29 01:10:00|2607.4|2603.9|2604|2600.5|2607.6|2604.8|2602.6|2599.5|330
1624929300000|2021-06-29 01:15:00|2603.8|2600.3|2606.3|2602.8|2607|2604.3|2603.5|2600|359
1624929600000|2021-06-29 01:20:00|2606.2|2602.7|2605.4|2601.9|2606.3|2603.8|2603.4|2600.6|302
1624929900000|2021-06-29 01:25:00|2605.5|2602|2607.1|2605.1|2609.4|2606.8|2605.5|2602|328
1624930200000|2021-06-29 01:30:00|2606.9|2604.9|2608.4|2604.9|2610.1|2607.9|2606.3|2603|450
1624930500000|2021-06-29 01:35:00|2608.3|2604.8|2606.9|2604.9|2609.1|2606|2606.5|2603.9|298
1624930800000|2021-06-29 01:40:00|2606.8|2604.8|2606.6|2603.1|2607.3|2604.8|2605.3|2602.6|329
1624931100000|2021-06-29 01:45:00|2606.5|2603|2607.3|2605.3|2608.9|2605.8|2606.2|2602.7|296
1624931400000|2021-06-29 01:50:00|2607.2|2605.2|2605.1|2601.6|2608.2|2605.4|2604.4|2601.4|289
1624931700000|2021-06-29 01:55:00|2605.2|2601.7|2603.9|2601.9|2605.2|2602.6|2602.5|2599.9|302
1624932000000|2021-06-29 02:00:00|2603.8|2601.8|2602|2600|2604.3|2602.1|2602|2599.9|308
1624932300000|2021-06-29 02:05:00|2602.1|2600.1|2602.5|2600.5|2603.9|2601.5|2601.1|2598.8|354
1624932600000|2021-06-29 02:10:00|2602.4|2600.4|2602.2|2598.7|2603.5|2601.5|2600.6|2598.3|327
1624932900000|2021-06-29 02:15:00|2602.4|2598.9|2602.4|2600.4|2603.4|2600.9|2601.1|2598.8|198
1624933200000|2021-06-29 02:20:00|2602.5|2600.5|2601.6|2599.6|2603.8|2600.9|2601.5|2598.7|166
1624933500000|2021-06-29 02:25:00|2601.5|2599.5|2603.5|2600|2603.5|2600.5|2601.1|2598.4|168
1624933800000|2021-06-29 02:30:00|2603.4|2599.9|2602.2|2600.2|2604.4|2601.5|2601.9|2599.5|356
1624934100000|2021-06-29 02:35:00|2602.3|2600.3|2603.6|2601.6|2604.8|2602.3|2601.9|2599.5|262
1624934400000|2021-06-29 02:40:00|2603.5|2601.5|2602.7|2599.2|2604.3|2601.9|2601.6|2599.2|242
1624934700000|2021-06-29 02:45:00|2602.5|2599|2603.2|2601.2|2604.1|2601.4|2601.2|2598.3|252
1624935000000|2021-06-29 02:50:00|2603.3|2601.3|2603|2599.5|2605.5|2602.8|2602.3|2599.3|341
1624935300000|2021-06-29 02:55:00|2603.1|2599.6|2601.9|2599.9|2603.1|2600.2|2600.3|2597.6|403
1624935600000|2021-06-29 03:00:00|2601.8|2599.8|2602|2598.5|2603.7|2600.7|2601.1|2598.5|318
1624935900000|2021-06-29 03:05:00|2601.6|2599.6|2599.5|2596|2602.4|2599.6|2598.6|2595.7|296
1624936200000|2021-06-29 03:10:00|2599.4|2595.9|2599.9|2597.9|2601.3|2598.6|2598.9|2595.4|363
1624936500000|2021-06-29 03:15:00|2599.8|2597.8|2599.7|2596.2|2600.5|2597.8|2597.1|2594.7|345
1624936800000|2021-06-29 03:20:00|2599.5|2596|2599.6|2596.1|2599.9|2597.3|2597.7|2594.2|357
1624937100000|2021-06-29 03:25:00|2599.7|2596.2|2600.6|2597.1|2601|2598.3|2598.8|2596.1|270
1624937400000|2021-06-29 03:30:00|2600.7|2597.2|2601.8|2598.3|2602.1|2598.6|2599.3|2596.5|203
1624937700000|2021-06-29 03:35:00|2601.9|2598.4|2600.7|2597.2|2601.9|2598.4|2599.6|2596.9|141
1624938000000|2021-06-29 03:40:00|2600.5|2597|2599.9|2596.4|2600.7|2597.8|2598.9|2595.7|175
1624938300000|2021-06-29 03:45:00|2599.8|2596.3|2601.6|2598.1|2601.6|2599.5|2598.8|2596.3|169
1624938600000|2021-06-29 03:50:00|2601.5|2598|2600.4|2598.4|2601.7|2599.2|2599.9|2597.1|170
1624938900000|2021-06-29 03:55:00|2600.3|2598.3|2602|2598.5|2602|2599.3|2599.7|2597.1|140
1624939200000|2021-06-29 04:00:00|2602.1|2598.6|2602.5|2599|2602.8|2599.9|2601.6|2598.4|140
1624939500000|2021-06-29 04:05:00|2602.6|2599.1|2601.4|2597.9|2602.9|2600|2600.8|2597.8|86
1624939800000|2021-06-29 04:10:00|2601.3|2597.8|2600.3|2596.8|2601.4|2598.5|2600.1|2596.8|104
1624940100000|2021-06-29 04:15:00|2600.4|2596.9|2600.9|2597.4|2601.6|2598.8|2600.2|2596.9|120
1624940400000|2021-06-29 04:20:00|2601|2597.5|2600.9|2597.4|2602.1|2599.2|2600.5|2597.3|89
1624940700000|2021-06-29 04:25:00|2601|2597.5|2599.8|2596.3|2601|2597.5|2598.7|2596|112
1624941000000|2021-06-29 04:30:00|2599.7|2596.2|2601|2597.5|2601.5|2598.1|2598.6|2596|115
1624941300000|2021-06-29 04:35:00|2601.1|2597.6|2601.9|2598.4|2602.1|2598.8|2600.2|2597.4|89
1624941600000|2021-06-29 04:40:00|2602|2598.5|2602.5|2599|2603.1|2600.2|2601.7|2598.5|105
1624941900000|2021-06-29 04:45:00|2602.6|2599.1|2601.6|2598.1|2602.8|2599.7|2600.9|2598|133
1624942200000|2021-06-29 04:50:00|2601.7|2598.2|2600.9|2598.9|2602.2|2599.4|2600.8|2598|130
1624942500000|2021-06-29 04:55:00|2600.8|2598.8|2601.1|2597.6|2602.5|2599.7|2600.1|2597.5|136
1624942800000|2021-06-29 05:00:00|2601|2597.5|2601.5|2599.5|2602.9|2600|2600.1|2597.3|185
1624943100000|2021-06-29 05:05:00|2601.4|2599.4|2605.9|2602.4|2606.2|2602.7|2601.4|2599.1|206
1624943400000|2021-06-29 05:10:00|2606.1|2602.6|2606|2602.5|2606.1|2603.3|2604.4|2601.6|114
1624943700000|2021-06-29 05:15:00|2605.9|2602.4|2606.9|2603.4|2607.3|2604.5|2605.1|2602.3|139
1624944000000|2021-06-29 05:20:00|2607|2603.5|2610.2|2606.7|2610.4|2607.7|2605.7|2603.1|163
1624944300000|2021-06-29 05:25:00|2610|2606.5|2608|2604.5|2610.1|2607|2606.9|2604|173
1624944600000|2021-06-29 05:30:00|2608.1|2606.1|2611.5|2608|2614|2610.5|2607.3|2604.5|583
1624944900000|2021-06-29 05:35:00|2611.2|2607.7|2610.8|2608.8|2612.4|2609.8|2609.2|2606.5|360
1624945200000|2021-06-29 05:40:00|2611.1|2609.1|2610.7|2608.7|2612.4|2609.6|2609.2|2606.8|404
1624945500000|2021-06-29 05:45:00|2610.8|2608.8|2609|2607|2612.4|2609.6|2609|2606.6|369
1624945800000|2021-06-29 05:50:00|2609.2|2607.2|2611.2|2607.7|2612|2609.4|2609.1|2606.6|360
1624946100000|2021-06-29 05:55:00|2611.1|2607.6|2610.3|2608.3|2612.6|2609.9|2608.9|2606.9|381
1624946400000|2021-06-29 06:00:00|2610.4|2608.4|2607.2|2605.2|2610.5|2608.5|2606.6|2604.6|487
1624946700000|2021-06-29 06:05:00|2607.1|2605.1|2608|2606|2608.8|2606.8|2606.4|2603.7|312
1624947000000|2021-06-29 06:10:00|2607.9|2605.9|2607.7|2605.7|2608.8|2606.5|2606.4|2604|326
1624947300000|2021-06-29 06:15:00|2607.6|2605.6|2606.9|2604.9|2608.6|2605.9|2604.8|2602.8|398
1624947600000|2021-06-29 06:20:00|2606.8|2604.8|2608.8|2605.3|2608.8|2606.5|2605.6|2603.2|317
1624947900000|2021-06-29 06:25:00|2608.9|2605.4|2607|2605|2609.1|2606.9|2606.4|2603.6|345
1624948200000|2021-06-29 06:30:00|2606.9|2604.9|2604.7|2602.7|2608|2605.5|2604.3|2602.3|340
1624948500000|2021-06-29 06:35:00|2604.6|2602.6|2605.6|2603.6|2607.9|2605.1|2604.5|2601.9|362
1624948800000|2021-06-29 06:40:00|2605.7|2603.7|2604.2|2602.2|2606.5|2603.8|2602.9|2600.2|483
1624949100000|2021-06-29 06:45:00|2604.3|2602.3|2605.6|2603.6|2606.3|2604.1|2603.2|2600.7|393
1624949400000|2021-06-29 06:50:00|2605.5|2603.5|2608|2606|2608.8|2606.4|2605.5|2603.1|463
1624949700000|2021-06-29 06:55:00|2608.2|2606.2|2606.6|2604.6|2609.1|2606.6|2606.1|2604.1|455
1624950000000|2021-06-29 07:00:00|2606.2|2604.2|2608.1|2606.1|2609.1|2606.6|2605|2602.4|429
1624950300000|2021-06-29 07:05:00|2608|2606|2607.8|2605.8|2609.3|2607|2606.8|2604.8|392
1624950600000|2021-06-29 07:10:00|2607.7|2605.7|2605.3|2603.3|2607.8|2605.8|2604.5|2602|428
1624950900000|2021-06-29 07:15:00|2605.5|2603.5|2603.6|2601.6|2607.1|2604.3|2603.5|2601.1|409
1624951200000|2021-06-29 07:20:00|2603.7|2601.7|2603.1|2601.1|2605.8|2603|2602.8|2600.8|386
1624951500000|2021-06-29 07:25:00|2603|2601|2604.1|2602.1|2604.8|2602.2|2602.2|2600|371
1624951800000|2021-06-29 07:30:00|2604|2602|2601.2|2599.2|2605.2|2603.2|2600|2598|419
1624952100000|2021-06-29 07:35:00|2601.1|2599.1|2604.2|2602.2|2604.8|2602.4|2601.1|2599.1|339
1624952400000|2021-06-29 07:40:00|2604.3|2602.3|2603.2|2601.2|2604.8|2602.6|2602.3|2600.3|380
1624952700000|2021-06-29 07:45:00|2603.1|2601.1|2604.2|2602.2|2605.3|2602.7|2602.3|2600.3|444
1624953000000|2021-06-29 07:50:00|2604.1|2602.1|2603.6|2601.6|2605.3|2602.8|2603.5|2601.1|294
1624953300000|2021-06-29 07:55:00|2603.5|2601.5|2602.7|2600.7|2605.3|2602.9|2602.5|2600.5|429
1624953600000|2021-06-29 08:00:00|2602.6|2600.6|2593.3|2591.3|2603.4|2601.4|2593.2|2590.5|660
1624953900000|2021-06-29 08:05:00|2593.1|2591.1|2596.7|2594.7|2597.7|2595|2592.2|2589.3|750
1624954200000|2021-06-29 08:10:00|2596.9|2594.9|2596.6|2594.6|2599.3|2597.3|2595.8|2593.4|634
1624954500000|2021-06-29 08:15:00|2596.4|2594.4|2593.7|2591.7|2596.5|2594.5|2592.4|2590.3|635
1624954800000|2021-06-29 08:20:00|2593.3|2591.3|2592.6|2590.6|2594.8|2592.2|2591.3|2589.3|621
1624955100000|2021-06-29 08:25:00|2592.4|2590.4|2593.2|2591.2|2594.1|2591.6|2591.8|2589.4|443
1624955400000|2021-06-29 08:30:00|2593.3|2591.3|2595.3|2593.3|2596.1|2594|2592.6|2590.6|600
1624955700000|2021-06-29 08:35:00|2595.2|2593.2|2595.2|2593.2|2596.1|2594.1|2594.1|2591.5|404
1624956000000|2021-06-29 08:40:00|2595|2593|2593.8|2591.8|2595.7|2593.7|2592.6|2590.6|438
1624956300000|2021-06-29 08:45:00|2593.7|2591.7|2595.3|2593.3|2596.2|2593.7|2591.3|2589|451
1624956600000|2021-06-29 08:50:00|2595.2|2593.2|2596|2592.5|2596.6|2593.9|2593.6|2591.1|426
1624956900000|2021-06-29 08:55:00|2595.9|2592.4|2595.2|2591.7|2596.5|2594.1|2593.8|2591.7|353
1624957200000|2021-06-29 09:00:00|2594.7|2592.7|2594.6|2592.6|2595.9|2593.5|2593.7|2591.7|361
1624957500000|2021-06-29 09:05:00|2594.7|2592.7|2595.3|2593.3|2595.6|2593.6|2594.2|2592.2|345
1624957800000|2021-06-29 09:10:00|2595.2|2593.2|2596.5|2594.5|2596.8|2594.8|2595.1|2592.8|323
1624958100000|2021-06-29 09:15:00|2596.6|2594.6|2597.3|2595.3|2597.5|2595.4|2595.8|2593.8|326
1624958400000|2021-06-29 09:20:00|2597.4|2595.4|2599.3|2597.3|2599.4|2597.4|2595.7|2593.2|427
1624958700000|2021-06-29 09:25:00|2599.1|2597.1|2598.8|2596.8|2599.8|2597.6|2597.7|2595.6|394
1624959000000|2021-06-29 09:30:00|2599.1|2597.1|2599.7|2597.7|2600.4|2598.4|2597.6|2595.6|476
1624959300000|2021-06-29 09:35:00|2599.8|2597.8|2599.5|2597.5|2600.5|2598.3|2598.9|2596.8|293
1624959600000|2021-06-29 09:40:00|2599.4|2597.4|2599.6|2597.6|2600.5|2598.5|2598.6|2596.6|348
1624959900000|2021-06-29 09:45:00|2599.8|2597.8|2600.2|2598.2|2601.2|2599.2|2599.3|2597.3|371
1624960200000|2021-06-29 09:50:00|2600.3|2598.3|2600.6|2598.6|2601|2599|2599.8|2597.8|193
1624960500000|2021-06-29 09:55:00|2600.5|2598.5|2601.7|2599.7|2602.1|2600.1|2600.1|2598.1|178
1624960800000|2021-06-29 10:00:00|2601.6|2599.6|2602.7|2600.7|2603.3|2601.3|2601.2|2599.2|214
1624961100000|2021-06-29 10:05:00|2602.5|2600.5|2602.1|2600.1|2603.4|2601.4|2601.9|2599.9|165
1624961400000|2021-06-29 10:10:00|2602.2|2600.2|2600.2|2598.2|2602.2|2600.2|2599.7|2597.5|193
1624961700000|2021-06-29 10:15:00|2600.3|2598.3|2599.1|2597.1|2600.3|2598.3|2598.6|2596.6|161
1624962000000|2021-06-29 10:20:00|2599|2597|2596.4|2594.4|2599.1|2597.1|2596.1|2594.1|214
1624962300000|2021-06-29 10:25:00|2596.5|2594.5|2599.6|2597.6|2599.7|2597.7|2596.5|2594.5|218
1624962600000|2021-06-29 10:30:00|2599.5|2597.5|2595.7|2593.7|2599.7|2597.7|2595.6|2593.6|263
1624962900000|2021-06-29 10:35:00|2595.6|2593.6|2594.1|2592.1|2597.5|2595.5|2594.1|2592.1|228
1624963200000|2021-06-29 10:40:00|2594.2|2592.2|2594.5|2592.5|2594.6|2592.6|2593.9|2591.9|15
1624963500000|2021-06-29 10:45:00|2594.1|2592.1|2593.9|2591.9|2594.2|2592.2|2592.6|2590.6|337
1624963800000|2021-06-29 10:50:00|2594|2592|2594.9|2592.9|2595|2593|2593.6|2591.6|324
1624964100000|2021-06-29 10:55:00|2595|2593|2595.6|2593.6|2596|2594|2594.6|2592.6|260
1624964400000|2021-06-29 11:00:00|2595.7|2593.7|2593.9|2591.9|2596.7|2594.7|2593|2591|396
1624964700000|2021-06-29 11:05:00|2593.8|2591.8|2592.4|2590.4|2594|2592|2590.9|2588.9|382
1624965000000|2021-06-29 11:10:00|2592.3|2590.3|2589.4|2587.4|2592.4|2590.4|2589.1|2587.1|381
1624965300000|2021-06-29 11:15:00|2589.3|2587.3|2583.9|2581.9|2589.4|2587.4|2582.4|2580.4|648
1624965600000|2021-06-29 11:20:00|2584|2582|2585|2583|2585.8|2583.8|2580.7|2578.7|486
1624965900000|2021-06-29 11:25:00|2584.9|2582.9|2589.2|2585.7|2589.3|2586.4|2584.5|2582.5|491
1624966200000|2021-06-29 11:30:00|2589.1|2585.6|2596.1|2594.1|2596.7|2594.7|2588.1|2585.4|614
1624966500000|2021-06-29 11:35:00|2596.2|2594.2|2602.9|2600.9|2603.8|2601.7|2596.1|2594.1|808
1624966800000|2021-06-29 11:40:00|2602.8|2600.8|2603.4|2601.4|2605.4|2602.8|2602.2|2599.6|665
1624967100000|2021-06-29 11:45:00|2603.2|2601.2|2601.5|2599.5|2604.7|2601.9|2600.8|2598.1|582
1624967400000|2021-06-29 11:50:00|2601.6|2599.6|2593.7|2591.7|2602.2|2600.2|2592.8|2589.8|612
1624967700000|2021-06-29 11:55:00|2593.6|2591.6|2593.2|2589.7|2594.6|2591.6|2592.2|2588.7|541
1624968000000|2021-06-29 12:00:00|2593.3|2589.8|2598.4|2596.4|2598.4|2596.4|2592.8|2589.3|742
1624968300000|2021-06-29 12:05:00|2598.3|2596.3|2598.7|2596.7|2599|2596.7|2596.8|2593.9|550
1624968600000|2021-06-29 12:10:00|2598.8|2596.8|2602.1|2600.1|2604.2|2601.7|2598.5|2596.5|723
1624968900000|2021-06-29 12:15:00|2602|2600|2603.8|2601.8|2606.3|2603.9|2601.1|2599.1|764
1624969200000|2021-06-29 12:20:00|2603.7|2601.7|2597.9|2595.9|2606.8|2604.8|2597.4|2595.4|845
1624969500000|2021-06-29 12:25:00|2597.7|2595.7|2588.6|2586.6|2597.7|2595.7|2587.7|2584.8|908
1624969800000|2021-06-29 12:30:00|2588.7|2586.7|2587|2583.5|2590.1|2588.1|2584|2580.9|1086
1624970100000|2021-06-29 12:35:00|2586.8|2583.3|2584.6|2582.6|2587|2583.5|2582|2579.4|899
1624970400000|2021-06-29 12:40:00|2585.3|2581.8|2577.3|2575.3|2585.7|2582.8|2572.2|2568.7|1181
1624970700000|2021-06-29 12:45:00|2577.9|2574.4|2575.8|2572.3|2579.4|2576.2|2571.9|2568.4|1135
1624971000000|2021-06-29 12:50:00|2575.9|2572.4|2567|2563.5|2577.2|2573.7|2564|2560.5|1208
1624971300000|2021-06-29 12:55:00|2567.3|2563.8|2571.9|2568.4|2573.2|2570.9|2563.3|2560|1199
1624971600000|2021-06-29 13:00:00|2571.8|2568.3|2566|2562.5|2572.1|2569.6|2564|2562|1307
1624971900000|2021-06-29 13:05:00|2566.1|2562.6|2567.8|2564.3|2571.3|2568.9|2560.2|2557.1|1097
1624972200000|2021-06-29 13:10:00|2567.7|2564.2|2566.5|2564.5|2569.2|2566.4|2554.1|2550.6|1133
1624972500000|2021-06-29 13:15:00|2566|2564|2570.1|2568.1|2572.9|2570.9|2564.7|2562.7|1057
1624972800000|2021-06-29 13:20:00|2570|2568|2569.7|2567.7|2570.6|2568.6|2564.3|2562.3|640
1624973100000|2021-06-29 13:25:00|2569.8|2567.8|2573.1|2571.1|2575|2573|2567.4|2565.4|606
1624973400000|2021-06-29 13:30:00|2573.2|2571.2|2578.5|2576.5|2583.7|2581.7|2567.3|2565.3|844
1624973700000|2021-06-29 13:35:00|2578.4|2576.4|2576.1|2574.1|2580.1|2578.1|2575.6|2573.3|768
1624974000000|2021-06-29 13:40:00|2576.8|2574.8|2575.7|2573.7|2578.6|2576.6|2575.2|2573.2|662
1624974300000|2021-06-29 13:45:00|2575.6|2573.6|2575|2573|2581.6|2579|2572.9|2570.9|614
1624974600000|2021-06-29 13:50:00|2575.4|2573.4|2575.7|2573.7|2577.9|2575.9|2573.8|2571.8|729
1624974900000|2021-06-29 13:55:00|2575.5|2573.5|2575.1|2571.6|2578.2|2575.6|2573.9|2571.4|703
1624975200000|2021-06-29 14:00:00|2575.2|2571.7|2570.9|2568.9|2576.1|2572.6|2570.4|2568.4|989
1624975500000|2021-06-29 14:05:00|2571|2569|2571.3|2569.3|2572.3|2570.3|2568.6|2566.6|883
1624975800000|2021-06-29 14:10:00|2571.2|2569.2|2569.5|2567.5|2572.2|2570.2|2568.3|2566.2|763
1624976100000|2021-06-29 14:15:00|2569.6|2567.6|2568.9|2566.9|2572|2570|2568.5|2566.5|761
1624976400000|2021-06-29 14:20:00|2568.8|2566.8|2568.4|2566.4|2570.1|2568.1|2566.1|2564.1|702
1624976700000|2021-06-29 14:25:00|2568.5|2566.5|2569.7|2567.7|2570.1|2568.1|2566.2|2564.2|568
1624977000000|2021-06-29 14:30:00|2569.3|2567.3|2568.1|2566.1|2569.4|2567.4|2567.2|2565.2|474
1624977300000|2021-06-29 14:35:00|2568|2566|2568.7|2566.7|2569.9|2567.9|2567.4|2565.4|491
1624977600000|2021-06-29 14:40:00|2568.9|2566.9|2566|2564|2569.4|2567.4|2565|2563|554
1624977900000|2021-06-29 14:45:00|2565.9|2563.9|2566.9|2564.9|2567.7|2565.7|2564.3|2562.3|446
1624978200000|2021-06-29 14:50:00|2566.5|2564.5|2569.2|2567.2|2569.2|2567.2|2563|2561|581
1624978500000|2021-06-29 14:55:00|2569.3|2567.3|2570.1|2568.1|2571|2569|2567.7|2565.7|615
1624978800000|2021-06-29 15:00:00|2570.5|2568.5|2570.3|2568.3|2572.8|2570.8|2570.3|2568.3|495
1624979100000|2021-06-29 15:05:00|2570.1|2568.1|2571.4|2569.4|2572.5|2570.5|2569.9|2567.7|431
1624979400000|2021-06-29 15:10:00|2571.5|2569.5|2574|2570.5|2574|2571.9|2571.5|2569.5|477
1624979700000|2021-06-29 15:15:00|2573.9|2570.4|2575.3|2573.3|2576.1|2574.1|2571.9|2569.9|418
1624980000000|2021-06-29 15:20:00|2575.4|2573.4|2574|2572|2578.3|2575.8|2573.9|2571.9|487
1624980300000|2021-06-29 15:25:00|2574.1|2572.1|2577.9|2575.9|2578.4|2576.3|2573.9|2571.9|372
1624980600000|2021-06-29 15:30:00|2578.1|2576.1|2577.7|2575.7|2579.4|2577.4|2577.3|2575.3|329
1624980900000|2021-06-29 15:35:00|2577.5|2575.5|2577.2|2575.2|2579|2577|2576.7|2574.7|325
1624981200000|2021-06-29 15:40:00|2577.3|2575.3|2578.3|2576.3|2579.3|2577|2577.2|2574.7|340
1624981500000|2021-06-29 15:45:00|2578.4|2576.4|2581.1|2579.1|2581.6|2579.3|2578.3|2576.3|328
1624981800000|2021-06-29 15:50:00|2581.2|2579.2|2581.5|2579.5|2582.5|2580.5|2580.1|2578.1|334
1624982100000|2021-06-29 15:55:00|2581.6|2579.6|2579.9|2577.9|2581.9|2579.9|2579.3|2577.3|343
1624982400000|2021-06-29 16:00:00|2580|2578|2581.2|2579.2|2581.4|2579.4|2578.7|2576.7|327
1624982700000|2021-06-29 16:05:00|2581.3|2579.3|2579.3|2577.3|2582.5|2580.5|2579.2|2577.2|272
1624983000000|2021-06-29 16:10:00|2579.2|2577.2|2580.8|2578.8|2582.2|2580.2|2579.2|2577.2|276
1624983300000|2021-06-29 16:15:00|2580.6|2578.6|2581.6|2579.6|2581.9|2579.9|2580.2|2578.2|259
1624983600000|2021-06-29 16:20:00|2581.7|2579.7|2584.8|2582.8|2585.6|2583.6|2581.5|2579.5|401
1624983900000|2021-06-29 16:25:00|2584.7|2582.7|2583.7|2581.7|2586.2|2584.2|2583.2|2581.2|385
1624984200000|2021-06-29 16:30:00|2583.6|2581.6|2583.1|2581.1|2584.6|2582.6|2583|2581|348
1624984500000|2021-06-29 16:35:00|2583.2|2581.2|2583.6|2581.6|2584|2582|2582.5|2580.5|285
1624984800000|2021-06-29 16:40:00|2583.9|2581.9|2584.1|2582.1|2584.5|2582.5|2582.2|2580.2|275
1624985100000|2021-06-29 16:45:00|2584.2|2582.2|2585|2583|2586|2584|2583.6|2581.6|273
1624985400000|2021-06-29 16:50:00|2585.1|2583.1|2585|2583|2585.3|2583.3|2584.2|2582.2|286
1624985700000|2021-06-29 16:55:00|2584.9|2582.9|2583.4|2581.4|2585.2|2583.2|2583.3|2581.3|302
1624986000000|2021-06-29 17:00:00|2583.3|2581.3|2580.4|2578.4|2584.1|2582.1|2580.3|2578.3|288
1624986300000|2021-06-29 17:05:00|2580.3|2578.3|2580.2|2578.2|2581.4|2579.4|2579.7|2577.7|267
1624986600000|2021-06-29 17:10:00|2580.1|2578.1|2581.1|2579.1|2581.2|2579.2|2579.1|2577.1|189
1624986900000|2021-06-29 17:15:00|2581.2|2579.2|2582.9|2580.9|2583|2581|2580.7|2578.7|138
1624987200000|2021-06-29 17:20:00|2583.3|2581.3|2582.3|2580.3|2583.8|2581.8|2581.4|2579.4|251
1624987500000|2021-06-29 17:25:00|2582.2|2580.2|2579.9|2577.9|2582.9|2580.9|2579.9|2577.9|211
1624987800000|2021-06-29 17:30:00|2580|2578|2580.5|2578.5|2582.3|2580.3|2580|2578|191
1624988100000|2021-06-29 17:35:00|2580.4|2578.4|2578.2|2576.2|2580.7|2578.7|2578.2|2576.2|192
1624988400000|2021-06-29 17:40:00|2578.3|2576.3|2579|2577|2579.7|2577.7|2578.3|2576.3|142
1624988700000|2021-06-29 17:45:00|2579.1|2577.1|2579|2577|2579.2|2577.2|2578.3|2576.3|148
1624989000000|2021-06-29 17:50:00|2579.1|2577.1|2578.4|2576.4|2579.2|2577.2|2578.1|2576.1|153
1624989300000|2021-06-29 17:55:00|2578.5|2576.5|2578.3|2576.3|2579|2577|2578.2|2576.2|134
1624989600000|2021-06-29 18:00:00|2578.4|2576.4|2578|2576|2578.7|2576.7|2577.5|2575.5|128
1624989900000|2021-06-29 18:05:00|2577.9|2575.9|2579.8|2577.8|2580.2|2578.2|2577.9|2575.9|192
1624990200000|2021-06-29 18:10:00|2579.9|2577.9|2581.1|2579.1|2581.3|2579.3|2579.4|2577.4|174
1624990500000|2021-06-29 18:15:00|2581|2579|2582.1|2580.1|2582.9|2580.9|2581|2579|242
1624990800000|2021-06-29 18:20:00|2582|2580|2583.6|2581.6|2583.7|2581.7|2581.7|2579.7|161
1624991100000|2021-06-29 18:25:00|2583.7|2581.7|2584|2582|2584.2|2582.2|2583.2|2581.2|150
1624991400000|2021-06-29 18:30:00|2584.1|2582.1|2585.2|2583.2|2585.3|2583.3|2583.8|2581.8|140
1624991700000|2021-06-29 18:35:00|2585.1|2583.1|2584.6|2582.6|2585.3|2583.3|2584.5|2582.5|101
1624992000000|2021-06-29 18:40:00|2584.5|2582.5|2583.9|2581.9|2584.7|2582.7|2581.3|2579.3|209
1624992300000|2021-06-29 18:45:00|2584.3|2582.3|2581.7|2579.7|2584.3|2582.3|2581.4|2579.4|200
1624992600000|2021-06-29 18:50:00|2582|2580|2582|2580|2582.9|2580.9|2581.4|2579.4|155
1624992900000|2021-06-29 18:55:00|2581.9|2579.9|2581.6|2579.6|2582.7|2580.7|2581.5|2579.5|179
1624993200000|2021-06-29 19:00:00|2581.7|2579.7|2577.8|2575.8|2582.1|2580.1|2577.4|2575.4|196
1624993500000|2021-06-29 19:05:00|2577.7|2575.7|2576|2574|2578|2576|2575.7|2573.7|141
1624993800000|2021-06-29 19:10:00|2576.3|2574.3|2577.9|2575.9|2578.2|2576.2|2575.3|2573.3|214
1624994100000|2021-06-29 19:15:00|2577.8|2575.8|2578.9|2576.9|2579.3|2577.3|2577.6|2575.6|159
1624994400000|2021-06-29 19:20:00|2579|2577|2578.9|2576.9|2579.9|2577.9|2577.9|2575.9|163
1624994700000|2021-06-29 19:25:00|2578.8|2576.8|2578.4|2576.4|2579|2577|2577.6|2575.6|190
1624995000000|2021-06-29 19:30:00|2578.5|2576.5|2579.1|2577.1|2579.1|2577.1|2577.4|2575.4|163
1624995300000|2021-06-29 19:35:00|2579|2577|2578|2576|2579.4|2577.4|2577.3|2575.3|140
1624995600000|2021-06-29 19:40:00|2577.9|2575.9|2580|2578|2580|2578|2576.9|2574.9|152
1624995900000|2021-06-29 19:45:00|2579.9|2577.9|2579.4|2577.4|2580.2|2578.2|2579.3|2577.3|167
1624996200000|2021-06-29 19:50:00|2579.7|2577.7|2580.4|2578.4|2580.4|2578.4|2578.7|2576.7|205
1624996500000|2021-06-29 19:55:00|2580.5|2578.5|2579|2577|2581|2579|2578.5|2576.5|234
1624996800000|2021-06-29 20:00:00|2578.9|2576.9|2578.7|2576.7|2580.8|2578.1|2578.5|2576.5|192
1624997100000|2021-06-29 20:05:00|2578.6|2576.6|2578.9|2576.9|2579.8|2577.2|2578|2576|105
1624997400000|2021-06-29 20:10:00|2578.8|2576.8|2578.7|2576.7|2580.1|2577.3|2578.6|2576.1|123
1624997700000|2021-06-29 20:15:00|2578.8|2576.8|2578.2|2576.2|2579.8|2577|2578.1|2575.7|71
1624998000000|2021-06-29 20:20:00|2578.1|2576.1|2579|2577|2580.3|2577.7|2578.1|2576.1|89
1624998300000|2021-06-29 20:25:00|2578.9|2576.9|2578.6|2576.6|2580|2577.2|2578.5|2575.8|70
1624998600000|2021-06-29 20:30:00|2578.7|2576.7|2579.6|2576.1|2579.8|2577|2578.7|2575.8|106
1624998900000|2021-06-29 20:35:00|2579.7|2576.2|2578.7|2575.2|2579.7|2576.3|2578|2575.2|94
1624999200000|2021-06-29 20:40:00|2578.6|2575.1|2578.1|2576.1|2578.8|2576.3|2577.7|2575.1|64
1624999500000|2021-06-29 20:45:00|2578.2|2576.2|2578.1|2574.6|2579.2|2576.2|2577.9|2574.4|131
1624999800000|2021-06-29 20:50:00|2578.2|2574.7|2578.9|2575.4|2578.9|2575.4|2577.8|2574.3|90
1625000100000|2021-06-29 20:55:00|2578.8|2575.3|2578.8|2575.3|2580|2576|2577.8|2572.8|164
1625004000000|2021-06-29 22:00:00|2580|2576.5|2581.3|2577.8|2581.4|2577.9|2579.7|2576.2|166
1625004300000|2021-06-29 22:05:00|2581.5|2578|2581.6|2578.1|2582.8|2579.3|2580.9|2577.4|157
1625004600000|2021-06-29 22:10:00|2582.3|2578.8|2581.6|2578.1|2582.6|2579.1|2581.4|2577.9|96
1625004900000|2021-06-29 22:15:00|2581.5|2578|2580.9|2577.4|2581.8|2578.3|2579.9|2576.4|91
1625005200000|2021-06-29 22:20:00|2580.8|2577.3|2581.8|2578.3|2581.9|2578.4|2580.3|2576.8|84
1625005500000|2021-06-29 22:25:00|2581.7|2578.2|2581.2|2577.7|2582|2578.5|2580.9|2577.4|61
1625005800000|2021-06-29 22:30:00|2581.3|2577.8|2580.9|2577.4|2582|2578.5|2580.4|2576.9|101
1625006100000|2021-06-29 22:35:00|2581|2577.5|2580.5|2577|2581.1|2577.6|2579.1|2576.5|103
1625006400000|2021-06-29 22:40:00|2580.6|2577.1|2579.7|2576.2|2580.6|2577.1|2579.3|2575.8|97
1625006700000|2021-06-29 22:45:00|2579.6|2576.1|2580.5|2577|2580.7|2577.9|2579.4|2576.1|72
1625007000000|2021-06-29 22:50:00|2580.4|2576.9|2580.2|2576.7|2580.5|2577.6|2579.2|2576.4|68
1625007300000|2021-06-29 22:55:00|2580.1|2576.6|2580.2|2578.2|2581.3|2578.2|2579.5|2576.6|52
1625007600000|2021-06-29 23:00:00|2580.3|2578.3|2580.6|2577.1|2581.1|2578.3|2579.2|2576.5|84
1625007900000|2021-06-29 23:05:00|2580.7|2577.2|2580.3|2576.8|2581.1|2578.6|2579.4|2576.6|39
1625008200000|2021-06-29 23:10:00|2580.4|2576.9|2581.3|2577.8|2581.3|2578.5|2579.3|2576.6|40
1625008500000|2021-06-29 23:15:00|2581.2|2577.7|2580.2|2576.7|2581.4|2578|2579.5|2576.7|56
1625008800000|2021-06-29 23:20:00|2579.1|2577.1|2579.7|2577.7|2580.2|2577.7|2578.7|2576.1|51
1625009100000|2021-06-29 23:25:00|2579.8|2577.8|2579.6|2577.6|2580.9|2578.1|2579.4|2576.7|55
1625009400000|2021-06-29 23:30:00|2579.7|2577.7|2579.5|2576|2580.5|2577.7|2578.7|2576|38
1625009700000|2021-06-29 23:35:00|2579.6|2576.1|2579.4|2575.9|2579.9|2577.1|2578.5|2575.9|64
1625010000000|2021-06-29 23:40:00|2579.5|2576|2581|2577.5|2581.2|2578.4|2579.1|2576|110
1625010300000|2021-06-29 23:45:00|2581.1|2577.6|2582.4|2578.9|2583|2580|2580.2|2577.5|100
1625010600000|2021-06-29 23:50:00|2582.3|2578.8|2580.3|2578.3|2583|2580.2|2580.1|2577.9|101
1625010900000|2021-06-29 23:55:00|2580.2|2578.2|2581.2|2579.2|2581.7|2579.7|2579.4|2577.1|89
1625011200000|2021-06-30 00:00:00|2581.3|2579.3|2582.4|2580.4|2582.7|2580.7|2580.4|2577.7|142
1625011500000|2021-06-30 00:05:00|2582.3|2580.3|2581.3|2579.3|2583.2|2581.2|2581.1|2579.1|86
1625011800000|2021-06-30 00:10:00|2581.2|2579.2|2580.7|2578.7|2582|2579.5|2580.3|2578.2|96
1625012100000|2021-06-30 00:15:00|2580.8|2578.8|2583.1|2581.1|2583.2|2581.2|2580.7|2578.7|105
1625012400000|2021-06-30 00:20:00|2583|2581|2582.6|2580.6|2583.2|2581.2|2582.2|2580.2|93
1625012700000|2021-06-30 00:25:00|2582.5|2580.5|2583.6|2581.6|2583.6|2581.6|2582.5|2580.5|97
1625013000000|2021-06-30 00:30:00|2583.5|2581.5|2583.8|2581.8|2584.6|2582.6|2583.1|2581.1|138
1625013300000|2021-06-30 00:35:00|2583.7|2581.7|2585.1|2583.1|2585.3|2583.3|2583.2|2581.2|169
1625013600000|2021-06-30 00:40:00|2585|2583|2584.3|2582.3|2585.4|2583.4|2583.6|2581.6|145
1625013900000|2021-06-30 00:45:00|2584.2|2582.2|2585.2|2583.2|2585.5|2583.5|2584.1|2582.1|153
1625014200000|2021-06-30 00:50:00|2585.3|2583.3|2584|2582|2585.4|2583.4|2583.8|2581.8|190
1625014500000|2021-06-30 00:55:00|2583.9|2581.9|2584|2582|2585.3|2583.3|2583.9|2581.2|166
1625014800000|2021-06-30 01:00:00|2584.2|2582.2|2581.2|2579.2|2585.6|2583.6|2580.2|2578.2|676
1625015100000|2021-06-30 01:05:00|2581.3|2579.3|2580.3|2578.3|2582.6|2580.6|2578.6|2576.6|445
1625015400000|2021-06-30 01:10:00|2580.2|2578.2|2580.8|2578.8|2581.4|2579.4|2577.2|2575.2|449
1625015700000|2021-06-30 01:15:00|2580.9|2578.9|2579.6|2577.6|2580.9|2578.9|2577.9|2575.9|389
1625016000000|2021-06-30 01:20:00|2579.4|2577.4|2582.7|2580.7|2583.2|2581.2|2579.1|2577.1|323
1625016300000|2021-06-30 01:25:00|2582.6|2580.6|2581.7|2579.7|2583.4|2581.4|2581.2|2579.2|346
1625016600000|2021-06-30 01:30:00|2581.8|2579.8|2583.8|2581.8|2584.2|2582.2|2580.8|2578.8|335
1625016900000|2021-06-30 01:35:00|2583.9|2581.9|2584.3|2582.3|2585|2583|2583.6|2581.6|242
1625017200000|2021-06-30 01:40:00|2584.4|2582.4|2585.6|2583.6|2586.2|2584.2|2584.4|2582.4|337
1625017500000|2021-06-30 01:45:00|2585.7|2583.7|2588.9|2586.9|2590|2588|2585.6|2583.6|465
1625017800000|2021-06-30 01:50:00|2589|2587|2588.1|2586.1|2589.5|2587.5|2587.1|2585.1|391
1625018100000|2021-06-30 01:55:00|2588|2586|2586.7|2584.7|2589.4|2587.3|2586.6|2583.9|355
1625018400000|2021-06-30 02:00:00|2586.6|2584.6|2588|2586|2589.3|2587.1|2586.6|2584.1|366
1625018700000|2021-06-30 02:05:00|2587.7|2585.7|2587.1|2585.1|2589.1|2586.5|2586.5|2584.1|347
1625019000000|2021-06-30 02:10:00|2587.2|2585.2|2587.9|2585.9|2589.1|2586.5|2586.9|2584.7|273
1625019300000|2021-06-30 02:15:00|2587.8|2585.8|2588.1|2586.1|2588.7|2586.6|2587.5|2584.6|189
1625019600000|2021-06-30 02:20:00|2588.2|2586.2|2590.2|2588.2|2590.2|2588.2|2588.1|2585.4|160
1625019900000|2021-06-30 02:25:00|2590.1|2588.1|2589.3|2587.3|2590.1|2588.1|2589|2586|160
1625020200000|2021-06-30 02:30:00|2589.1|2587.1|2587.2|2585.2|2589.7|2587.7|2586.9|2584.5|241
1625020500000|2021-06-30 02:35:00|2587.3|2585.3|2586.9|2584.9|2588.7|2586|2586.3|2583.9|362
1625020800000|2021-06-30 02:40:00|2587|2585|2586|2584|2587.8|2585.8|2585.4|2583.4|366
1625021100000|2021-06-30 02:45:00|2585.9|2583.9|2586.5|2584.5|2586.6|2584.6|2584.3|2581.8|214
1625021400000|2021-06-30 02:50:00|2586.6|2584.6|2585.9|2583.9|2587.6|2585.5|2585.4|2583.4|227
1625021700000|2021-06-30 02:55:00|2586|2584|2585|2583|2586.1|2584.1|2584.4|2582.4|235
1625022000000|2021-06-30 03:00:00|2584.9|2582.9|2583.9|2581.9|2585|2583|2583.4|2581.4|255
1625022300000|2021-06-30 03:05:00|2583.8|2581.8|2581.6|2579.6|2584.1|2582.1|2581.6|2579.6|172
1625022600000|2021-06-30 03:10:00|2581.7|2579.7|2582.9|2580.9|2583.2|2581.2|2580.9|2578.9|199
1625022900000|2021-06-30 03:15:00|2583|2581|2583.2|2581.2|2583.8|2581.8|2582.3|2580.3|211
1625023200000|2021-06-30 03:20:00|2583.4|2581.4|2582.7|2580.7|2583.4|2581.4|2581.9|2579.9|211
1625023500000|2021-06-30 03:25:00|2582.6|2580.6|2582.2|2580.2|2582.9|2580.9|2581.6|2578.9|181
1625023800000|2021-06-30 03:30:00|2582.3|2580.3|2583|2581|2583.7|2581.7|2582.1|2579.9|158
1625024100000|2021-06-30 03:35:00|2582.9|2580.9|2583.9|2581.9|2584.7|2582.7|2582.3|2580.3|142
1625024400000|2021-06-30 03:40:00|2583.8|2581.8|2582.9|2580.9|2584|2582|2582.3|2580.2|153
1625024700000|2021-06-30 03:45:00|2583|2581|2582.9|2580.9|2583.4|2581|2581.9|2579.5|115
1625025000000|2021-06-30 03:50:00|2582.8|2580.8|2583.9|2581.9|2584.5|2582.5|2582.5|2580.1|90
1625025300000|2021-06-30 03:55:00|2583.8|2581.8|2583.6|2581.6|2584.2|2582.2|2583.4|2581.4|87
1625025600000|2021-06-30 04:00:00|2583.7|2581.7|2584.8|2582.8|2585.5|2583.1|2583.6|2581.1|100
1625025900000|2021-06-30 04:05:00|2584.9|2582.9|2585.9|2583.9|2586.4|2584.1|2584.6|2582.6|70
1625026200000|2021-06-30 04:10:00|2585.8|2583.8|2586.7|2584.7|2586.8|2584.8|2585.6|2583.6|78
1625026500000|2021-06-30 04:15:00|2586.8|2584.8|2586.9|2584.9|2587.6|2585.6|2586.5|2584.5|102
1625026800000|2021-06-30 04:20:00|2586.7|2584.7|2587|2585|2587.6|2585.4|2586.3|2583.8|147
1625027100000|2021-06-30 04:25:00|2586.7|2584.7|2585.7|2583.7|2587.1|2585.1|2583.8|2581.8|173
1625027400000|2021-06-30 04:30:00|2585.8|2583.8|2584.3|2582.3|2586|2583.8|2583.1|2581.1|126
1625027700000|2021-06-30 04:35:00|2584.4|2582.4|2583.7|2581.7|2584.9|2582.6|2583.6|2581.4|116
1625028000000|2021-06-30 04:40:00|2583.6|2581.6|2581|2579|2583.8|2581.8|2580.6|2578.6|163
1625028300000|2021-06-30 04:45:00|2581.1|2579.1|2580.7|2578.7|2581.5|2579.5|2580.1|2578.1|163
1625028600000|2021-06-30 04:50:00|2580.6|2578.6|2582.1|2578.6|2582.4|2580.3|2579.7|2577.7|154
1625028900000|2021-06-30 04:55:00|2581.2|2579.2|2581|2579|2581.7|2579.7|2580.1|2578.1|123
1625029200000|2021-06-30 05:00:00|2581.2|2579.2|2581|2579|2581.3|2579.3|2580|2577.5|131
1625029500000|2021-06-30 05:05:00|2580.9|2578.9|2582.6|2580.6|2582.7|2580.6|2580.5|2578.5|127
1625029800000|2021-06-30 05:10:00|2582.8|2580.8|2583.8|2581.8|2584.7|2582.7|2582.7|2580.7|143
1625030100000|2021-06-30 05:15:00|2583.9|2581.9|2585.9|2583.9|2586.1|2584.1|2583.8|2581.8|119
1625030400000|2021-06-30 05:20:00|2586|2584|2583.6|2580.1|2586.6|2584.1|2582|2579.5|160
1625030700000|2021-06-30 05:25:00|2583.5|2580|2582.7|2579.2|2584.6|2581.8|2581.6|2578.8|191
1625031000000|2021-06-30 05:30:00|2582.8|2579.3|2580.7|2577.2|2584.8|2582.2|2579.9|2577.2|453
1625031300000|2021-06-30 05:35:00|2580.8|2577.3|2580.9|2578.9|2581.8|2579.1|2579|2576.5|256
1625031600000|2021-06-30 05:40:00|2580.8|2578.8|2579.6|2577.6|2581|2579|2579.6|2577.4|267
1625031900000|2021-06-30 05:45:00|2579.7|2577.7|2580.4|2578.4|2581.1|2579.1|2578.1|2576.1|252
1625032200000|2021-06-30 05:50:00|2580.5|2578.5|2578|2576|2580.6|2578.6|2577.7|2575.7|321
1625032500000|2021-06-30 05:55:00|2578.1|2576.1|2577.8|2574.3|2579|2576.6|2577.1|2574.3|240
1625032800000|2021-06-30 06:00:00|2577.9|2574.4|2577.4|2575.4|2578.6|2576.6|2574.6|2572.6|312
1625033100000|2021-06-30 06:05:00|2577.2|2575.2|2578|2576|2580.1|2578.1|2576.5|2574.1|265
1625033400000|2021-06-30 06:10:00|2578.1|2576.1|2577.9|2575.9|2579.4|2577.4|2577.6|2575.1|244
1625033700000|2021-06-30 06:15:00|2578.1|2576.1|2580.6|2578.6|2580.9|2578.9|2577.6|2574.9|194
1625034000000|2021-06-30 06:20:00|2580.5|2578.5|2580.5|2578.5|2581|2579|2579.2|2577.2|306
1625034300000|2021-06-30 06:25:00|2580.3|2578.3|2583.2|2581.2|2583.5|2581.5|2580.2|2578.2|305
1625034600000|2021-06-30 06:30:00|2583.3|2581.3|2585.2|2583.2|2586.5|2584.1|2582.5|2580.5|294
1625034900000|2021-06-30 06:35:00|2585.4|2583.4|2580.8|2578.8|2585.8|2583.6|2580.8|2578.4|346
1625035200000|2021-06-30 06:40:00|2580.9|2578.9|2582.1|2580.1|2583|2581|2580.6|2578.2|266
1625035500000|2021-06-30 06:45:00|2582.2|2580.2|2581.9|2579.9|2583.4|2580.9|2579.2|2577.2|370
1625035800000|2021-06-30 06:50:00|2582.2|2580.2|2585.9|2582.4|2586.1|2584|2581.7|2579.7|546
1625036100000|2021-06-30 06:55:00|2586|2582.5|2584|2582|2587.2|2584.5|2583.7|2581.1|513
1625036400000|2021-06-30 07:00:00|2583.9|2581.9|2582.3|2580.3|2585.3|2583.3|2580.8|2578.8|472
1625036700000|2021-06-30 07:05:00|2582.6|2580.6|2582.7|2580.7|2583.7|2581.7|2581.6|2579.6|424
1625037000000|2021-06-30 07:10:00|2582.6|2580.6|2583|2581|2584.2|2582.2|2581.4|2579.4|360
1625037300000|2021-06-30 07:15:00|2582.9|2580.9|2584.8|2582.8|2585.7|2583.4|2582.3|2580.3|319
1625037600000|2021-06-30 07:20:00|2584.7|2582.7|2582.8|2580.8|2585.6|2583.5|2582.1|2579.6|339
1625037900000|2021-06-30 07:25:00|2583|2581|2582.5|2580.5|2583.9|2581.9|2582.3|2580.3|339
1625038200000|2021-06-30 07:30:00|2582.3|2580.3|2581.4|2579.4|2583.2|2581.2|2580.9|2578.9|356
1625038500000|2021-06-30 07:35:00|2581.3|2579.3|2582.5|2580.5|2583.5|2581.5|2581.3|2579.2|331
1625038800000|2021-06-30 07:40:00|2582.8|2580.8|2582|2580|2584.4|2582.4|2581|2579|294
1625039100000|2021-06-30 07:45:00|2581.9|2579.9|2581|2579|2583.1|2581.1|2580.8|2578.8|329
1625039400000|2021-06-30 07:50:00|2580.9|2578.9|2582.6|2580.6|2583.6|2581.6|2580.9|2578.9|278
1625039700000|2021-06-30 07:55:00|2582.7|2580.7|2579.7|2577.7|2583|2581|2579.6|2577.6|358
1625040000000|2021-06-30 08:00:00|2579.4|2577.4|2576.6|2574.6|2580.6|2578.6|2576.2|2574.2|483
1625040300000|2021-06-30 08:05:00|2576.4|2574.4|2577.9|2575.9|2578.5|2576.5|2576.2|2574.2|458
1625040600000|2021-06-30 08:10:00|2578|2576|2572.9|2570.9|2578.3|2576.3|2572.8|2570.8|505
1625040900000|2021-06-30 08:15:00|2572.8|2570.8|2574.8|2572.8|2575.9|2573.9|2571.6|2569.6|464
1625041200000|2021-06-30 08:20:00|2574.9|2572.9|2574.7|2572.7|2576.5|2574.5|2573.4|2571.4|421
1625041500000|2021-06-30 08:25:00|2574.5|2572.5|2576.7|2574.7|2577.5|2575.5|2573.7|2571.7|290
1625041800000|2021-06-30 08:30:00|2576.8|2574.8|2576|2574|2577.9|2575.9|2575.1|2573.1|317
1625042100000|2021-06-30 08:35:00|2575.9|2573.9|2578.9|2576.9|2581|2579|2575.5|2573.5|363
1625042400000|2021-06-30 08:40:00|2578.8|2576.8|2578.6|2576.6|2580.7|2578.7|2577.8|2575.8|276
1625042700000|2021-06-30 08:45:00|2578.5|2576.5|2576.7|2574.7|2579.4|2577.4|2576.6|2574.6|317
1625043000000|2021-06-30 08:50:00|2576.8|2574.8|2578.4|2576.4|2578.6|2576.6|2576.3|2574.3|237
1625043300000|2021-06-30 08:55:00|2578.3|2576.3|2576.4|2574.4|2578.3|2576.3|2576.4|2574.4|194
1625043600000|2021-06-30 09:00:00|2576.5|2574.5|2575.5|2573.5|2577.2|2575.2|2574.6|2572.6|297
1625043900000|2021-06-30 09:05:00|2575.1|2573.1|2576.8|2574.8|2576.9|2574.9|2574.9|2572.9|331
1625044200000|2021-06-30 09:10:00|2576.7|2574.7|2580|2578|2580.1|2578.1|2576.1|2574.1|400
1625044500000|2021-06-30 09:15:00|2580.1|2578.1|2577.9|2575.9|2581.6|2579.6|2577.8|2575.8|320
1625044800000|2021-06-30 09:20:00|2577.8|2575.8|2580.2|2578.2|2580.3|2578.3|2577.2|2575.2|299
1625045100000|2021-06-30 09:25:00|2580.3|2578.3|2579.1|2577.1|2581.2|2579.2|2577.9|2575.9|404
1625045400000|2021-06-30 09:30:00|2579.5|2577.5|2576.6|2574.6|2579.6|2577.6|2576.5|2574.5|335
1625045700000|2021-06-30 09:35:00|2576.5|2574.5|2579.9|2577.9|2580|2578|2576.3|2574.3|248
1625046000000|2021-06-30 09:40:00|2580|2578|2578.3|2576.3|2580|2578|2577|2575|311
1625046300000|2021-06-30 09:45:00|2578.4|2576.4|2581.5|2579.5|2583|2581|2577.9|2575.9|329
1625046600000|2021-06-30 09:50:00|2581.9|2579.9|2581.3|2579.3|2582|2580|2579.9|2577.9|332
1625046900000|2021-06-30 09:55:00|2581.4|2579.4|2580.9|2578.9|2582.1|2580.1|2580.3|2578.3|270
1625047200000|2021-06-30 10:00:00|2581|2579|2585|2583|2585.2|2583.2|2580.9|2578.9|415
1625047500000|2021-06-30 10:05:00|2584.9|2582.9|2584.7|2582.7|2585.2|2583.2|2583.7|2581.7|288
1625047800000|2021-06-30 10:10:00|2584.5|2582.5|2584.4|2582.4|2586.2|2584.2|2584.3|2582.3|267
1625048100000|2021-06-30 10:15:00|2584.3|2582.3|2583.6|2581.6|2585|2583|2582.8|2580.8|250
1625048400000|2021-06-30 10:20:00|2583.7|2581.7|2585|2583|2585|2583|2583.4|2581.4|200
1625048700000|2021-06-30 10:25:00|2584.9|2582.9|2583.3|2581.3|2585.6|2583.6|2583.3|2581.3|208
1625049000000|2021-06-30 10:30:00|2583.4|2581.4|2586|2584|2586.2|2584.2|2583.1|2581.1|318
1625049300000|2021-06-30 10:35:00|2586.2|2584.2|2586.9|2584.9|2588.4|2586.4|2585.4|2583.4|431
1625049600000|2021-06-30 10:40:00|2586.8|2584.8|2584|2582|2587.1|2585.1|2583.6|2581.6|265
1625049900000|2021-06-30 10:45:00|2584.1|2582.1|2583.1|2581.1|2585.1|2583.1|2582.2|2580.2|293
1625050200000|2021-06-30 10:50:00|2583.3|2581.3|2582.8|2580.8|2584|2582|2582.7|2580.7|160
1625050500000|2021-06-30 10:55:00|2582.9|2580.9|2581.1|2577.6|2583.7|2581.7|2580.1|2577.6|252
1625050800000|2021-06-30 11:00:00|2581.2|2577.7|2581.2|2579.2|2581.8|2579.8|2577.7|2575.7|401
1625051100000|2021-06-30 11:05:00|2581.3|2579.3|2583.8|2581.8|2585.4|2583.4|2581.3|2579.3|341
1625051400000|2021-06-30 11:10:00|2584|2582|2584.8|2582.8|2585.3|2583.3|2583.8|2581.8|306
1625051700000|2021-06-30 11:15:00|2584.7|2582.7|2586.5|2584.5|2586.8|2584.8|2584.3|2582.3|292
1625052000000|2021-06-30 11:20:00|2586.6|2584.6|2588.9|2586.9|2589.4|2587.4|2586.4|2584.4|342
1625052300000|2021-06-30 11:25:00|2588.8|2586.8|2584.5|2582.5|2589.2|2587.2|2584.5|2582.5|253
1625052600000|2021-06-30 11:30:00|2584.6|2582.6|2583.5|2581.5|2584.9|2582.9|2582|2580|253
1625052900000|2021-06-30 11:35:00|2583.7|2581.7|2587.6|2585.6|2587.7|2585.7|2583.6|2581.6|269
1625053200000|2021-06-30 11:40:00|2587.5|2585.5|2589.2|2587.2|2589.8|2587.8|2587.2|2585.2|337
1625053500000|2021-06-30 11:45:00|2589.1|2587.1|2589.1|2587.1|2592.4|2590.4|2586.7|2584.7|460
1625053800000|2021-06-30 11:50:00|2589.2|2587.2|2588.6|2586.6|2589.7|2587.7|2587.2|2585.2|315
1625054100000|2021-06-30 11:55:00|2588.8|2586.8|2590.8|2588.8|2591.4|2589.4|2588.3|2586.3|410
1625054400000|2021-06-30 12:00:00|2591|2589|2588.3|2586.3|2593.7|2591.7|2587.7|2585.7|508
1625054700000|2021-06-30 12:05:00|2588.4|2586.4|2589.2|2587.2|2590.2|2588.2|2587.3|2585.3|471
1625055000000|2021-06-30 12:10:00|2589.1|2587.1|2592.8|2589.3|2592.9|2590.8|2587.8|2585.3|505
1625055300000|2021-06-30 12:15:00|2592.9|2589.4|2592|2590|2595.4|2593.4|2587.5|2584|869
1625055600000|2021-06-30 12:20:00|2592.4|2590.4|2584.7|2582.7|2593.7|2591.7|2584.6|2582.6|820
1625055900000|2021-06-30 12:25:00|2584.8|2582.8|2582.9|2580.9|2585.9|2583.9|2580.4|2578.4|693
1625056200000|2021-06-30 12:30:00|2582.8|2580.8|2581.4|2579.4|2584.9|2582.9|2580.5|2578.5|768
1625056500000|2021-06-30 12:35:00|2581.3|2579.3|2588.2|2586.2|2588.2|2586.2|2580.9|2578.9|609
1625056800000|2021-06-30 12:40:00|2588|2586|2584.4|2582.4|2588|2586|2584.4|2582.4|468
1625057100000|2021-06-30 12:45:00|2584.5|2582.5|2583.4|2581.4|2587.7|2585.7|2583|2581|433
1625057400000|2021-06-30 12:50:00|2583.5|2581.5|2585.3|2583.3|2586.9|2584.9|2581.4|2579.4|472
1625057700000|2021-06-30 12:55:00|2585.1|2583.1|2585.1|2583.1|2586.8|2584.8|2584.3|2582.3|404
1625058000000|2021-06-30 13:00:00|2585|2583|2589.6|2587.6|2593.8|2591.8|2584.1|2582.1|904
1625058300000|2021-06-30 13:05:00|2589.5|2587.5|2588.5|2586.5|2590.8|2588.8|2587.4|2585.4|690
1625058600000|2021-06-30 13:10:00|2588.6|2586.6|2586.3|2584.3|2591.8|2589.8|2586.2|2584.2|582
1625058900000|2021-06-30 13:15:00|2586.2|2584.2|2585.1|2583.1|2587|2585|2582.3|2580.3|606
1625059200000|2021-06-30 13:20:00|2585.2|2583.2|2586|2584|2586.6|2584.6|2584.5|2582.5|531
1625059500000|2021-06-30 13:25:00|2585.8|2583.8|2588.1|2586.1|2588.3|2586.3|2584.6|2582.6|405
1625059800000|2021-06-30 13:30:00|2588|2586|2589|2587|2592.1|2590.1|2585.7|2583.7|597
1625060100000|2021-06-30 13:35:00|2589.1|2587.1|2585.7|2583.7|2589.8|2587.8|2584.3|2582.3|523
1625060400000|2021-06-30 13:40:00|2585.5|2583.5|2589.7|2586.2|2590.6|2588.2|2584.8|2582.8|440
1625060700000|2021-06-30 13:45:00|2588.8|2586.8|2600.2|2598.2|2602.5|2600.5|2587.2|2583.8|716
1625061000000|2021-06-30 13:50:00|2600.1|2598.1|2593|2591|2600.1|2598.1|2592.4|2589.9|641
1625061300000|2021-06-30 13:55:00|2593.1|2591.1|2596.9|2593.4|2597.1|2594.6|2592.5|2590.5|676
1625061600000|2021-06-30 14:00:00|2597.3|2593.8|2598.5|2596.5|2599.5|2597.5|2596.1|2593.8|684
1625061900000|2021-06-30 14:05:00|2598.8|2596.8|2597|2595|2600.4|2598.4|2594.7|2592.7|499
1625062200000|2021-06-30 14:10:00|2596.6|2594.6|2596.1|2594.1|2597.1|2595.1|2593.6|2591.6|475
1625062500000|2021-06-30 14:15:00|2595.8|2593.8|2597.5|2595.5|2599.6|2597.6|2595.8|2593.8|487
1625062800000|2021-06-30 14:20:00|2597.6|2595.6|2595.9|2593.9|2599.1|2597.1|2595.8|2593.8|491
1625063100000|2021-06-30 14:25:00|2595.8|2593.8|2595.4|2593.4|2596.4|2594.4|2594.3|2592.3|408
1625063400000|2021-06-30 14:30:00|2595.5|2593.5|2600.6|2598.6|2601.8|2599.8|2594.9|2592.9|420
1625063700000|2021-06-30 14:35:00|2600.7|2598.7|2598.3|2596.3|2601.2|2599.2|2597|2595|448
1625064000000|2021-06-30 14:40:00|2598.2|2596.2|2598.8|2596.8|2600.7|2598.7|2596.9|2594.9|429
1625064300000|2021-06-30 14:45:00|2598.7|2596.7|2602.3|2600.3|2604.2|2602.2|2598.6|2596.6|437
1625064600000|2021-06-30 14:50:00|2602.4|2600.4|2605.1|2603.1|2605.3|2603.3|2600.4|2598.4|602
1625064900000|2021-06-30 14:55:00|2604.9|2602.9|2601.6|2599.6|2605.2|2603.2|2599.4|2597.4|630
1625065200000|2021-06-30 15:00:00|2601.7|2599.7|2602.3|2600.3|2603.6|2601.6|2599.9|2597.9|629
1625065500000|2021-06-30 15:05:00|2602.4|2600.4|2602.5|2600.5|2603.9|2601.9|2601.9|2599.9|506
1625065800000|2021-06-30 15:10:00|2602.4|2600.4|2599.9|2597.9|2602.9|2600.9|2599.5|2597.5|406
1625066100000|2021-06-30 15:15:00|2599.8|2597.8|2599.4|2597.4|2600.6|2598.6|2598.9|2596.9|433
1625066400000|2021-06-30 15:20:00|2599.5|2597.5|2598.8|2596.8|2600.6|2598.6|2597.8|2595.8|350
1625066700000|2021-06-30 15:25:00|2598.7|2596.7|2599.9|2597.9|2600|2598|2597.3|2595.3|309
1625067000000|2021-06-30 15:30:00|2600|2598|2600.8|2598.8|2601|2599|2599.5|2597.5|276
1625067300000|2021-06-30 15:35:00|2600.9|2598.9|2598.3|2596.3|2601.4|2599.4|2598.2|2596.2|316
1625067600000|2021-06-30 15:40:00|2598.4|2596.4|2596.6|2594.6|2599.5|2597.5|2596|2594|316
1625067900000|2021-06-30 15:45:00|2596.5|2594.5|2596.9|2594.9|2598.5|2596.5|2595.9|2593.9|377
1625068200000|2021-06-30 15:50:00|2597|2595|2599.2|2597.2|2599.4|2597.4|2596.9|2594.9|301
1625068500000|2021-06-30 15:55:00|2599.3|2597.3|2598.2|2596.2|2599.7|2597.7|2597.7|2595.7|376
1625068800000|2021-06-30 16:00:00|2598.6|2596.6|2601.6|2599.6|2602.7|2600.7|2598.6|2596.6|377
1625069100000|2021-06-30 16:05:00|2601.7|2599.7|2602.1|2600.1|2603.1|2601.1|2601|2599|390
1625069400000|2021-06-30 16:10:00|2602.2|2600.2|2603|2601|2603.3|2601.3|2601.1|2599.1|298
1625069700000|2021-06-30 16:15:00|2603.1|2601.1|2602.7|2600.7|2603.4|2601.4|2602.1|2600.1|250
1625070000000|2021-06-30 16:20:00|2602.3|2600.3|2603.7|2601.7|2603.8|2601.8|2602.1|2600.1|223
1625070300000|2021-06-30 16:25:00|2603.5|2601.5|2602.1|2600.1|2603.5|2601.5|2601.1|2599.1|214
1625070600000|2021-06-30 16:30:00|2602.2|2600.2|2603.6|2601.6|2604.1|2602.1|2602.1|2600.1|203
1625070900000|2021-06-30 16:35:00|2603.5|2601.5|2603.2|2601.2|2606.2|2604.2|2603|2601|373
1625071200000|2021-06-30 16:40:00|2603.1|2601.1|2605.1|2603.1|2606.5|2604.5|2603.1|2601.1|333
1625071500000|2021-06-30 16:45:00|2605.2|2603.2|2608.1|2606.1|2609|2607|2605|2603|340
1625071800000|2021-06-30 16:50:00|2608.2|2606.2|2609.1|2607.1|2609.9|2607.9|2607.6|2605.6|342
1625072100000|2021-06-30 16:55:00|2609.2|2607.2|2605.6|2603.6|2609.7|2607.7|2604.9|2602.9|357
1625072400000|2021-06-30 17:00:00|2605.7|2603.7|2604.1|2602.1|2606.7|2604.7|2604|2602|336
1625072700000|2021-06-30 17:05:00|2604.2|2602.2|2606|2604|2607|2605|2603.6|2601.6|227
1625073000000|2021-06-30 17:10:00|2606.1|2604.1|2604.9|2602.9|2606.1|2604.1|2604.4|2602.4|206
1625073300000|2021-06-30 17:15:00|2605|2603|2606.1|2604.1|2606.2|2604.2|2604.3|2602.3|236
1625073600000|2021-06-30 17:20:00|2606.2|2604.2|2608.3|2606.3|2610.5|2608.5|2605.7|2603.7|369
1625073900000|2021-06-30 17:25:00|2609|2607|2607.7|2605.7|2610.7|2608.7|2607.7|2605.7|409
1625074200000|2021-06-30 17:30:00|2607.6|2605.6|2608.3|2606.3|2609.5|2607.5|2607.6|2605.6|296
1625074500000|2021-06-30 17:35:00|2608.2|2606.2|2607.5|2605.5|2608.6|2606.6|2607.5|2605.5|172
1625074800000|2021-06-30 17:40:00|2607.6|2605.6|2608.2|2606.2|2608.7|2606.7|2607.5|2605.5|188
1625075100000|2021-06-30 17:45:00|2608.3|2606.3|2607.9|2605.9|2608.9|2606.9|2607.9|2605.9|161
1625075400000|2021-06-30 17:50:00|2607.8|2605.8|2607.5|2605.5|2607.8|2605.8|2605.8|2603.8|196
1625075700000|2021-06-30 17:55:00|2607.7|2605.7|2606.6|2604.6|2608.2|2606.2|2606.2|2604.2|222
1625076000000|2021-06-30 18:00:00|2606.8|2604.8|2610|2608|2610.5|2608.5|2606.2|2604.2|238
1625076300000|2021-06-30 18:05:00|2609.9|2607.9|2609.6|2607.6|2610.4|2608.4|2609.4|2607.4|174
1625076600000|2021-06-30 18:10:00|2609.5|2607.5|2609.7|2607.7|2610.3|2608.3|2609.3|2607.3|146
1625076900000|2021-06-30 18:15:00|2609.6|2607.6|2610.8|2608.8|2610.9|2608.9|2609.6|2607.6|140
1625077200000|2021-06-30 18:20:00|2610.7|2608.7|2609.7|2607.7|2610.8|2608.8|2609.6|2607.6|113
1625077500000|2021-06-30 18:25:00|2609.8|2607.8|2609.6|2607.6|2609.8|2607.8|2609.4|2607.4|124
1625077800000|2021-06-30 18:30:00|2609.7|2607.7|2609.8|2607.8|2610.3|2608.3|2609.6|2607.6|113
1625078100000|2021-06-30 18:35:00|2609.9|2607.9|2609.6|2607.6|2610.2|2608.2|2609.5|2607.5|136
1625078400000|2021-06-30 18:40:00|2609.5|2607.5|2609.7|2607.7|2610.3|2608.3|2609.5|2607.5|109
1625078700000|2021-06-30 18:45:00|2609.6|2607.6|2609.7|2607.7|2610.7|2608.7|2609.5|2607.5|147
1625079000000|2021-06-30 18:50:00|2609.8|2607.8|2610.1|2608.1|2610.3|2608.3|2609.5|2607.5|92
1625079300000|2021-06-30 18:55:00|2610.2|2608.2|2610|2608|2611.9|2609.9|2609.9|2607.9|186
1625079600000|2021-06-30 19:00:00|2610.1|2608.1|2609.5|2607.5|2610.1|2608.1|2608.3|2606.3|168
1625079900000|2021-06-30 19:05:00|2609.6|2607.6|2611.3|2609.3|2611.3|2609.3|2609.3|2607.3|169
1625080200000|2021-06-30 19:10:00|2611.4|2609.4|2611.8|2609.8|2612.4|2610.4|2611.1|2608.8|160
1625080500000|2021-06-30 19:15:00|2611.7|2609.7|2611.7|2609.7|2612|2610|2611.1|2609.1|136
1625080800000|2021-06-30 19:20:00|2611.8|2609.8|2613|2611|2613.3|2611.3|2611.6|2609.6|139
1625081100000|2021-06-30 19:25:00|2613.4|2611.4|2614|2612|2614.7|2612.7|2612.9|2610.9|149
1625081400000|2021-06-30 19:30:00|2613.8|2611.8|2614.2|2612.2|2614.3|2612.3|2612.9|2610.4|168
1625081700000|2021-06-30 19:35:00|2614.3|2612.3|2613.8|2611.8|2614.8|2612.8|2613.7|2611.2|166
1625082000000|2021-06-30 19:40:00|2613.7|2611.7|2614.1|2612.1|2614.5|2612.4|2613.5|2611|188
1625082300000|2021-06-30 19:45:00|2614.2|2612.2|2615.1|2613.1|2615.8|2613.8|2613.6|2610.6|216
1625082600000|2021-06-30 19:50:00|2614.3|2612.3|2613.9|2611.9|2614.7|2612.7|2612.8|2610.4|242
1625082900000|2021-06-30 19:55:00|2613.8|2611.8|2612.9|2610.9|2614.7|2612.4|2612.2|2609.5|284
1625083200000|2021-06-30 20:00:00|2612.8|2610.8|2614.2|2612.2|2614.8|2612.8|2612.7|2610.4|207
1625083500000|2021-06-30 20:05:00|2614.1|2612.1|2614.3|2610.8|2615.6|2612.8|2613.9|2610.7|127
1625083800000|2021-06-30 20:10:00|2614.2|2610.7|2614.9|2611.4|2615|2611.9|2613.4|2610.6|64
1625084100000|2021-06-30 20:15:00|2614.8|2611.3|2614.5|2611|2615.2|2612.1|2613.6|2610.9|89
1625084400000|2021-06-30 20:20:00|2614.4|2610.9|2613.6|2611.6|2615.1|2612.1|2613.6|2610.8|88
1625084700000|2021-06-30 20:25:00|2613.7|2611.7|2614.7|2611.2|2615|2612.2|2613.7|2610.8|86
1625085000000|2021-06-30 20:30:00|2614.8|2611.3|2614.9|2611.4|2615.3|2612.4|2614.1|2611|92
1625085300000|2021-06-30 20:35:00|2615|2611.5|2614.6|2611.1|2615.2|2612.4|2614.1|2610.9|98
1625085600000|2021-06-30 20:40:00|2614.5|2611|2614.1|2612.1|2615|2612.4|2613.6|2610.9|87
1625085900000|2021-06-30 20:45:00|2614.7|2611.2|2614.5|2611|2615|2611.8|2613.6|2610.6|90
1625086200000|2021-06-30 20:50:00|2614.6|2611.1|2614.5|2611|2614.7|2611.7|2613.6|2610.1|89
1625086500000|2021-06-30 20:55:00|2614.6|2611.1|2614.7|2611.2|2616.5|2613.2|2614.3|2610.8|164
1625090400000|2021-06-30 22:00:00|2615|2611.5|2615|2611.5|2616.1|2612.6|2614.6|2611.1|175
1625090700000|2021-06-30 22:05:00|2614.9|2611.4|2614.1|2610.6|2615.7|2612.2|2613.7|2610.2|129
1625091000000|2021-06-30 22:10:00|2614|2610.5|2613.8|2610.3|2614.8|2611.3|2612.9|2609.4|131
1625091300000|2021-06-30 22:15:00|2613.6|2610.1|2613|2609.5|2614.2|2610.7|2612.6|2609.1|99
1625091600000|2021-06-30 22:20:00|2613.3|2609.8|2612|2610|2613.3|2610.7|2612|2608.8|85
1625091900000|2021-06-30 22:25:00|2611.7|2609.7|2611.8|2609.8|2613.1|2610.4|2611.4|2608.5|62
1625092200000|2021-06-30 22:30:00|2611.6|2609.6|2610.7|2608.7|2612.5|2610|2610.6|2608.1|123
1625092500000|2021-06-30 22:35:00|2610.1|2608.1|2610.3|2606.8|2611.6|2609|2609.5|2606.8|99
1625092800000|2021-06-30 22:40:00|2610.4|2606.9|2610.5|2607|2610.6|2607.8|2609.2|2605.7|70
1625093100000|2021-06-30 22:45:00|2610.3|2606.8|2609.9|2606.4|2611.7|2608.8|2609.5|2606.4|94
1625093400000|2021-06-30 22:50:00|2610|2606.5|2610.1|2606.6|2610.3|2607.6|2608.8|2605.8|70
1625093700000|2021-06-30 22:55:00|2609.8|2606.3|2610.7|2607.2|2610.8|2607.7|2609.5|2606.3|67
1625094000000|2021-06-30 23:00:00|2610.5|2607|2611.6|2608.1|2611.8|2609|2609.9|2606.8|110
1625094300000|2021-06-30 23:05:00|2611.5|2608|2610.5|2607|2611.5|2608.3|2609.7|2606.2|104
1625094600000|2021-06-30 23:10:00|2610.6|2607.1|2611.2|2607.7|2611.3|2608.5|2610.3|2606.8|75
1625094900000|2021-06-30 23:15:00|2611.1|2607.6|2611.4|2607.9|2612.1|2608.6|2611.1|2607.6|60
1625095200000|2021-06-30 23:20:00|2611.6|2608.1|2610.7|2607.2|2611.8|2608.3|2610.2|2607.1|77
1625095500000|2021-06-30 23:25:00|2610.8|2607.3|2610.1|2606.6|2611.2|2607.7|2610.1|2606.6|91
1625095800000|2021-06-30 23:30:00|2610.3|2606.8|2610.6|2607.1|2610.8|2608.1|2609.2|2606.5|91
1625096100000|2021-06-30 23:35:00|2610.7|2607.2|2610.1|2606.6|2610.9|2607.9|2609.4|2606.6|88
1625096400000|2021-06-30 23:40:00|2610.3|2606.8|2610.9|2607.4|2610.9|2608.1|2609.5|2606.4|71
1625096700000|2021-06-30 23:45:00|2610.7|2607.2|2610.9|2607.4|2611|2608|2609.1|2606.4|113
1625097000000|2021-06-30 23:50:00|2610.8|2607.3|2610.1|2606.6|2611.2|2608.4|2609.2|2606.4|123
1625097300000|2021-06-30 23:55:00|2609.1|2607.1|2611.3|2607.8|2611.3|2608.6|2609.1|2606.1|57
1625097600000|2021-07-01 00:00:00|2610.3|2608.3|2610|2608|2611.7|2608.6|2609.1|2606.7|184
1625097900000|2021-07-01 00:05:00|2609.9|2607.9|2609|2607|2611.4|2608.6|2608.9|2605.8|141
1625098200000|2021-07-01 00:10:00|2608.9|2606.9|2609.4|2607.4|2610.7|2608|2608.7|2605.8|150
1625098500000|2021-07-01 00:15:00|2609.6|2607.6|2610.1|2606.6|2610.7|2607.9|2608.9|2605.8|161
1625098800000|2021-07-01 00:20:00|2610|2606.5|2609.6|2606.1|2610.8|2608.2|2608.8|2606|114
1625099100000|2021-07-01 00:25:00|2609.7|2606.2|2610.7|2607.2|2610.8|2608.1|2608.9|2605.9|110
1625099400000|2021-07-01 00:30:00|2610.6|2607.1|2611.7|2609.7|2611.8|2609.8|2609.6|2606.9|79
1625099700000|2021-07-01 00:35:00|2611.8|2609.8|2609.7|2606.2|2612.3|2610.3|2608.9|2606.1|128
1625100000000|2021-07-01 00:40:00|2609.8|2606.3|2611.7|2608.2|2612.5|2609.5|2608.7|2605.9|142
1625100300000|2021-07-01 00:45:00|2611.8|2608.3|2609.9|2607.9|2612.6|2609.9|2609.6|2606.8|140
1625100600000|2021-07-01 00:50:00|2610|2608|2610.3|2606.8|2610.8|2608|2609.4|2606.4|125
1625100900000|2021-07-01 00:55:00|2610.2|2606.7|2609.9|2606.4|2610.5|2607.6|2609.1|2606.2|125
1625101200000|2021-07-01 01:00:00|2610|2606.5|2613.1|2609.6|2613.3|2609.8|2606.2|2602.7|387
1625101500000|2021-07-01 01:05:00|2613.2|2609.7|2614.7|2612.7|2616.6|2613.1|2611.7|2608.8|405
1625101800000|2021-07-01 01:10:00|2614.6|2612.6|2618.9|2615.4|2620.2|2617|2613.8|2610.8|421
1625102100000|2021-07-01 01:15:00|2618.8|2615.3|2621.3|2617.8|2621.9|2618.8|2617.1|2614|361
1625102400000|2021-07-01 01:20:00|2621.2|2617.7|2617.3|2613.8|2621.6|2618.8|2614.2|2610.7|409
1625102700000|2021-07-01 01:25:00|2617.2|2613.7|2618.2|2614.7|2619.8|2616.4|2616.1|2613|294
1625103000000|2021-07-01 01:30:00|2618.3|2614.8|2619.9|2616.4|2620.7|2618|2617.9|2614.8|325
1625103300000|2021-07-01 01:35:00|2620|2616.5|2618.3|2614.8|2621.1|2618.1|2617.7|2614.5|346
1625103600000|2021-07-01 01:40:00|2618.4|2614.9|2618.4|2614.9|2622.8|2619.8|2617.6|2614.6|321
1625103900000|2021-07-01 01:45:00|2617.7|2614.2|2616.4|2612.9|2618.8|2616.4|2615.4|2612.4|275
1625104200000|2021-07-01 01:50:00|2616.3|2612.8|2617.3|2613.8|2618.3|2615.7|2615.5|2612.2|377
1625104500000|2021-07-01 01:55:00|2617.1|2613.6|2620.1|2618.1|2621|2618.6|2615.7|2613.4|328
1625104800000|2021-07-01 02:00:00|2620.3|2618.3|2618|2614.5|2621.9|2619.6|2617.2|2614.3|324
1625105100000|2021-07-01 02:05:00|2618.1|2614.6|2619.7|2616.2|2620.1|2618.1|2617.4|2614.4|319
1625105400000|2021-07-01 02:10:00|2619.8|2616.3|2619.6|2617.6|2621|2618.1|2618.6|2615.7|312
1625105700000|2021-07-01 02:15:00|2619.5|2617.5|2620.5|2617|2620.7|2617.9|2619.4|2616.5|159
1625106000000|2021-07-01 02:20:00|2620.3|2616.8|2619.7|2617.7|2621.4|2618.8|2619.2|2616.4|170
1625106300000|2021-07-01 02:25:00|2619.6|2617.6|2617|2615|2619.6|2617.6|2616.9|2614|136
1625106600000|2021-07-01 02:30:00|2617.2|2615.2|2622.2|2620.2|2623.4|2621.4|2617.2|2614.8|309
1625106900000|2021-07-01 02:35:00|2622.3|2620.3|2624.5|2622.5|2625.8|2623.3|2621.8|2619.1|379
1625107200000|2021-07-01 02:40:00|2624.4|2622.4|2624.7|2622.7|2625.6|2622.8|2622.7|2619.8|330
1625107500000|2021-07-01 02:45:00|2624.8|2622.8|2623.5|2620|2625.5|2623|2622.8|2619.8|306
1625107800000|2021-07-01 02:50:00|2623.4|2619.9|2623.6|2620.1|2624.7|2621.9|2622.5|2619.8|316
1625108100000|2021-07-01 02:55:00|2623.5|2620|2621.7|2619.7|2624.4|2621.9|2620.7|2618.7|274
1625108400000|2021-07-01 03:00:00|2621.5|2619.5|2622.7|2620.7|2624.4|2621.8|2621.5|2619.5|243
1625108700000|2021-07-01 03:05:00|2623.4|2619.9|2622.7|2620.7|2623.6|2621|2621.3|2619|259
1625109000000|2021-07-01 03:10:00|2622.6|2620.6|2621|2619|2623.5|2621.3|2620.9|2618.9|245
1625109300000|2021-07-01 03:15:00|2621.1|2619.1|2620.1|2618.1|2622.2|2619.5|2618.7|2616.7|370
1625109600000|2021-07-01 03:20:00|2619.8|2617.8|2619.8|2617.8|2621.2|2618.9|2619.5|2617.1|265
1625109900000|2021-07-01 03:25:00|2619.9|2617.9|2621.6|2619.6|2623.1|2620.5|2619.7|2617.7|273
1625110200000|2021-07-01 03:30:00|2621.4|2619.4|2622.1|2618.6|2623.2|2620.4|2620.7|2618.2|202
1625110500000|2021-07-01 03:35:00|2622|2618.5|2620.8|2618.8|2623.2|2620.3|2620.8|2618|171
1625110800000|2021-07-01 03:40:00|2621.6|2618.1|2621.1|2617.6|2621.9|2619.4|2619.8|2617|181
1625111100000|2021-07-01 03:45:00|2621|2617.5|2622.6|2619.1|2622.6|2619.7|2620|2617.3|149
1625111400000|2021-07-01 03:50:00|2622.5|2619|2621.6|2619.6|2622.6|2619.9|2620.9|2618.1|159
1625111700000|2021-07-01 03:55:00|2621.7|2619.7|2621.5|2619.5|2623.2|2620.4|2621.3|2618.7|137
1625112000000|2021-07-01 04:00:00|2621.4|2619.4|2621.5|2619.5|2622.9|2620|2620.7|2617.9|140
1625112300000|2021-07-01 04:05:00|2621.4|2619.4|2622.4|2620.4|2622.8|2620.8|2621.2|2618.3|112
1625112600000|2021-07-01 04:10:00|2622.5|2620.5|2622.2|2620.2|2623.3|2620.6|2620.7|2618.3|120
1625112900000|2021-07-01 04:15:00|2622.1|2620.1|2621.8|2619.8|2622.5|2620.3|2621.1|2618.3|120
1625113200000|2021-07-01 04:20:00|2621.6|2619.6|2621.4|2619.4|2622.7|2620|2621.2|2618.4|143
1625113500000|2021-07-01 04:25:00|2621.5|2619.5|2621.5|2618|2622|2619.7|2619.9|2617.5|155
1625113800000|2021-07-01 04:30:00|2621.4|2617.9|2618.3|2616.3|2621.5|2618.8|2617.8|2614.9|199
1625114100000|2021-07-01 04:35:00|2618|2616|2617.9|2615.9|2619.1|2616.6|2617.3|2614.6|152
1625114400000|2021-07-01 04:40:00|2618|2616|2618.9|2616.9|2619.5|2617.5|2617.5|2615.4|115
1625114700000|2021-07-01 04:45:00|2618.8|2616.8|2618.4|2616.4|2619.7|2617.6|2617.8|2615.1|146
1625115000000|2021-07-01 04:50:00|2618.7|2616.7|2619.1|2615.6|2619.5|2617|2616.8|2614.3|145
1625115300000|2021-07-01 04:55:00|2618.9|2615.4|2618.4|2616.4|2619.4|2617|2618.2|2615.4|112
1625115600000|2021-07-01 05:00:00|2618.3|2616.3|2620|2616.5|2621|2618.3|2618.3|2615.9|149
1625115900000|2021-07-01 05:05:00|2619.3|2617.3|2619.5|2617.5|2620.2|2618|2619.2|2616.5|114
1625116200000|2021-07-01 05:10:00|2619.4|2617.4|2619.4|2617.4|2620.4|2618.2|2619|2616.5|112
1625116500000|2021-07-01 05:15:00|2619.3|2617.3|2618.2|2614.7|2620.6|2617.9|2616.9|2614|238
1625116800000|2021-07-01 05:20:00|2618.3|2614.8|2617.4|2613.9|2618.9|2615.7|2616.4|2613.7|220
1625117100000|2021-07-01 05:25:00|2617.2|2613.7|2617.4|2613.9|2617.9|2615.3|2616.6|2613.2|152
1625117400000|2021-07-01 05:30:00|2617.5|2614|2623.9|2620.4|2624|2621.3|2616.3|2612.9|381
1625117700000|2021-07-01 05:35:00|2623.8|2620.3|2624.1|2620.6|2624.7|2622|2621.8|2618.9|250
1625118000000|2021-07-01 05:40:00|2624.2|2620.7|2625.7|2622.2|2625.8|2622.3|2623.4|2619.9|237
1625118300000|2021-07-01 05:45:00|2625.6|2622.1|2625.3|2623.3|2626.6|2623.8|2624.4|2621.7|240
1625118600000|2021-07-01 05:50:00|2625.4|2623.4|2625.4|2621.9|2627|2624.2|2624.5|2621.6|226
1625118900000|2021-07-01 05:55:00|2625.3|2621.8|2625.5|2622|2626.3|2622.9|2624.1|2620.9|220
1625119200000|2021-07-01 06:00:00|2625.6|2622.1|2622.1|2620.1|2626.8|2624|2622|2619.4|387
1625119500000|2021-07-01 06:05:00|2622.2|2620.2|2624.8|2621.3|2626.7|2623.9|2622|2619.2|314
1625119800000|2021-07-01 06:10:00|2624.9|2621.4|2628.9|2625.4|2631.8|2628.8|2624.1|2621.3|405
1625120100000|2021-07-01 06:15:00|2629|2625.5|2626.4|2622.9|2629.4|2626.1|2623.9|2621|311
1625120400000|2021-07-01 06:20:00|2626.5|2623|2627.5|2624|2629.3|2625.9|2626.2|2622.9|310
1625120700000|2021-07-01 06:25:00|2627.7|2624.2|2624.8|2621.3|2628.3|2624.9|2623.8|2621|254
1625121000000|2021-07-01 06:30:00|2625.1|2621.6|2625.8|2623.8|2629.6|2626.8|2625|2621.5|320
1625121300000|2021-07-01 06:35:00|2625.3|2623.3|2626.7|2623.2|2627.9|2625.2|2625.2|2622.5|335
1625121600000|2021-07-01 06:40:00|2626.2|2624.2|2627.7|2624.2|2628.2|2625.6|2625.1|2622.4|354
1625121900000|2021-07-01 06:45:00|2626.9|2624.9|2626.2|2622.7|2628.4|2626.2|2625.3|2622.6|331
1625122200000|2021-07-01 06:50:00|2626.4|2624.4|2625.4|2621.9|2628.5|2625.8|2623.5|2620.8|395
1625122500000|2021-07-01 06:55:00|2625.7|2622.2|2626.4|2624.4|2627.7|2625.5|2624.6|2622|513
1625122800000|2021-07-01 07:00:00|2626.5|2624.5|2625.9|2623.9|2627.1|2625.1|2621.8|2619.3|462
1625123100000|2021-07-01 07:05:00|2626.1|2624.1|2625.2|2623.2|2626.8|2624.4|2622.8|2620.3|412
1625123400000|2021-07-01 07:10:00|2625.1|2623.1|2627.5|2625.5|2629|2626.7|2624.3|2622.3|401
1625123700000|2021-07-01 07:15:00|2627.6|2625.6|2626.7|2624.7|2628.7|2626.7|2626.4|2624.4|410
1625124000000|2021-07-01 07:20:00|2626.8|2624.8|2628.3|2626.3|2629.3|2627.3|2625.9|2623.9|403
1625124300000|2021-07-01 07:25:00|2628.5|2626.5|2628.9|2626.9|2629.1|2627.1|2627.1|2624.6|365
1625124600000|2021-07-01 07:30:00|2628.6|2626.6|2626.7|2624.7|2631.7|2629.7|2626.3|2623.6|402
1625124900000|2021-07-01 07:35:00|2626.6|2624.6|2628.9|2626.9|2630.5|2628.5|2626.6|2624.6|304
1625125200000|2021-07-01 07:40:00|2629|2627|2629.5|2627.5|2630.2|2628.2|2627.9|2625.9|240
1625125500000|2021-07-01 07:45:00|2629.4|2627.4|2627.4|2625.4|2629.9|2627.9|2626.2|2624.2|317
1625125800000|2021-07-01 07:50:00|2627.3|2625.3|2631|2629|2631.4|2629.4|2627.2|2625.2|260
1625126100000|2021-07-01 07:55:00|2630.8|2628.8|2631.3|2629.3|2632.2|2630.2|2630.2|2628.2|273
1625126400000|2021-07-01 08:00:00|2631.2|2629.2|2630.8|2628.8|2632.5|2630.5|2630.4|2628.4|398
1625126700000|2021-07-01 08:05:00|2630.7|2628.7|2629.2|2627.2|2630.9|2628.9|2628.1|2626.1|343
1625127000000|2021-07-01 08:10:00|2629.1|2627.1|2625.4|2623.4|2629.9|2627.9|2625.4|2623.4|305
1625127300000|2021-07-01 08:15:00|2625.5|2623.5|2623.7|2621.7|2626.6|2624.6|2623|2620.7|374
1625127600000|2021-07-01 08:20:00|2623.8|2621.8|2624.4|2622.4|2627.2|2625.2|2623.6|2621.2|379
1625127900000|2021-07-01 08:25:00|2624.2|2622.2|2624.9|2622.9|2625.7|2623.5|2623.5|2621|249
1625128200000|2021-07-01 08:30:00|2624.7|2622.7|2622.8|2620.8|2624.9|2622.9|2620.6|2618.6|327
1625128500000|2021-07-01 08:35:00|2623|2621|2622.3|2620.3|2623.8|2621.8|2620.9|2618.9|339
1625128800000|2021-07-01 08:40:00|2622.2|2620.2|2621.3|2619.3|2623|2621|2620.7|2618.7|246
1625129100000|2021-07-01 08:45:00|2621.2|2619.2|2621.5|2619.5|2622.8|2620.8|2621.2|2618.9|269
1625129400000|2021-07-01 08:50:00|2621.6|2619.6|2622.6|2620.6|2623.5|2621|2621.4|2619|253
1625129700000|2021-07-01 08:55:00|2622.4|2620.4|2622.6|2620.6|2623.8|2621.8|2622.2|2619.9|241
1625130000000|2021-07-01 09:00:00|2622.4|2620.4|2623.2|2621.2|2623.5|2621.5|2621.7|2619.5|284
1625130300000|2021-07-01 09:05:00|2623.4|2621.4|2620|2618|2623.4|2621.4|2619.5|2617.5|274
1625130600000|2021-07-01 09:10:00|2620.2|2618.2|2621.7|2619.7|2623.1|2620.8|2619.5|2617.5|304
1625130900000|2021-07-01 09:15:00|2621.5|2619.5|2621.2|2619.2|2621.5|2619.5|2619.1|2617.1|382
1625131200000|2021-07-01 09:20:00|2621.5|2619.5|2620.1|2618.1|2622.6|2620.6|2618.2|2616.2|356
1625131500000|2021-07-01 09:25:00|2620.2|2618.2|2620.7|2618.7|2621.2|2619.2|2620|2617.5|287
1625131800000|2021-07-01 09:30:00|2620.8|2618.8|2621.8|2619.8|2622.4|2619.8|2619.7|2617.7|281
1625132100000|2021-07-01 09:35:00|2621.6|2619.6|2623|2621|2624.8|2622.8|2621.3|2619.3|420
1625132400000|2021-07-01 09:40:00|2622.9|2620.9|2623.4|2621.4|2624|2622|2621.3|2618.7|399
1625132700000|2021-07-01 09:45:00|2623.2|2621.2|2623.6|2621.6|2624.3|2622.3|2622.9|2620.9|295
1625133000000|2021-07-01 09:50:00|2623.7|2621.7|2624.7|2622.7|2625.2|2623.2|2622.5|2620.5|373
1625133300000|2021-07-01 09:55:00|2624.8|2622.8|2625.3|2623.3|2626.1|2624.1|2624.2|2622|286
1625133600000|2021-07-01 10:00:00|2625.1|2623.1|2624.5|2622.5|2626.7|2624.2|2624.5|2622.5|343
1625133900000|2021-07-01 10:05:00|2624.6|2622.6|2624.4|2622.4|2625.7|2623.7|2624|2622|286
1625134200000|2021-07-01 10:10:00|2624.2|2622.2|2623|2621|2625.1|2622.9|2622.4|2620.4|328
1625134500000|2021-07-01 10:15:00|2623.1|2621.1|2623.5|2621.5|2624.6|2622.6|2622.5|2620.5|287
1625134800000|2021-07-01 10:20:00|2623.4|2621.4|2625.2|2623.2|2625.6|2623.6|2622.4|2620.4|302
1625135100000|2021-07-01 10:25:00|2625.1|2623.1|2623.8|2621.8|2627|2624.5|2623.4|2621.4|334
1625135400000|2021-07-01 10:30:00|2623.9|2621.9|2624.6|2622.6|2626.2|2623.7|2622.5|2620.1|331
1625135700000|2021-07-01 10:35:00|2624.4|2622.4|2623|2621|2624.7|2622.7|2622|2620|295
1625136000000|2021-07-01 10:40:00|2623.1|2621.1|2621.5|2619.5|2623.3|2621.3|2621|2619|278
1625136300000|2021-07-01 10:45:00|2621.3|2619.3|2622.1|2620.1|2623.2|2621.2|2621|2619|276
1625136600000|2021-07-01 10:50:00|2622.2|2620.2|2623.4|2621.4|2623.7|2621.6|2621.4|2619.4|347
1625136900000|2021-07-01 10:55:00|2623.5|2621.5|2627.9|2625.9|2627.9|2625.9|2623|2621|389
1625137200000|2021-07-01 11:00:00|2628|2626|2628.4|2626.4|2629.5|2627.5|2627.2|2625.2|435
1625137500000|2021-07-01 11:05:00|2628.3|2626.3|2627|2625|2628.5|2626.5|2625.4|2623.4|342
1625137800000|2021-07-01 11:10:00|2626.9|2624.9|2629.2|2627.2|2629.6|2627.6|2626.7|2624.7|270
1625138100000|2021-07-01 11:15:00|2629.3|2627.3|2632|2630|2632.2|2630.2|2629.3|2627.3|410
1625138400000|2021-07-01 11:20:00|2632.1|2630.1|2627.2|2625.2|2632.4|2630.4|2626.8|2624.8|434
1625138700000|2021-07-01 11:25:00|2627.3|2625.3|2625.4|2623.4|2627.5|2625.5|2624.6|2622.6|318
1625139000000|2021-07-01 11:30:00|2625.3|2623.3|2625|2623|2625.4|2623.4|2623.1|2621.1|340
1625139300000|2021-07-01 11:35:00|2625.2|2623.2|2626.6|2624.6|2628.3|2626.3|2625.1|2623.1|285
1625139600000|2021-07-01 11:40:00|2626.7|2624.7|2625.5|2623.5|2629.4|2627.4|2625.2|2623.2|317
1625139900000|2021-07-01 11:45:00|2625.4|2623.4|2624.6|2622.6|2626.2|2624.2|2623.3|2621.3|274
1625140200000|2021-07-01 11:50:00|2624.7|2622.7|2624.6|2622.6|2625|2623|2622.8|2620.8|272
1625140500000|2021-07-01 11:55:00|2624.5|2622.5|2625.7|2623.7|2626.3|2624.3|2623.4|2621.4|262
1625140800000|2021-07-01 12:00:00|2625.8|2623.8|2627.9|2625.9|2628.8|2626.8|2625.7|2623.7|344
1625141100000|2021-07-01 12:05:00|2628|2626|2630.7|2628.7|2631.3|2629.3|2627.5|2625.5|329
1625141400000|2021-07-01 12:10:00|2630.8|2628.8|2633.5|2631.5|2633.8|2631.8|2630.3|2628.3|354
1625141700000|2021-07-01 12:15:00|2633.8|2631.8|2631.1|2629.1|2637.4|2635.4|2630.8|2628.8|399
1625142000000|2021-07-01 12:20:00|2631.6|2629.6|2631|2629|2634.2|2632.2|2626.9|2624.9|523
1625142300000|2021-07-01 12:25:00|2630.7|2628.7|2627.9|2624.4|2632.6|2630.6|2626|2623.5|459
1625142600000|2021-07-01 12:30:00|2627.3|2623.8|2620.8|2618.8|2628.5|2625|2617.9|2615.6|876
1625142900000|2021-07-01 12:35:00|2621.9|2618.4|2622.4|2620.4|2623.5|2621.3|2618.3|2615.9|689
1625143200000|2021-07-01 12:40:00|2622.1|2620.1|2625.8|2623.8|2625.9|2623.9|2620.5|2618.5|632
1625143500000|2021-07-01 12:45:00|2625.6|2623.6|2627.5|2625.5|2631.4|2628.1|2624.6|2622.6|584
1625143800000|2021-07-01 12:50:00|2627.4|2625.4|2626.5|2624.5|2629.8|2627.8|2625.3|2623.3|425
1625144100000|2021-07-01 12:55:00|2626.9|2624.9|2632.8|2630.8|2633.2|2631.2|2626.3|2624.3|427
1625144400000|2021-07-01 13:00:00|2633.1|2631.1|2638.4|2636.4|2641.5|2639.5|2631.6|2629.3|814
1625144700000|2021-07-01 13:05:00|2638.6|2636.6|2633.6|2631.6|2639.1|2637.1|2633.2|2631.2|630
1625145000000|2021-07-01 13:10:00|2633.8|2631.8|2626|2624|2636.4|2634.4|2625.8|2623.8|579
1625145300000|2021-07-01 13:15:00|2626.1|2624.1|2627.5|2625.5|2631.2|2629.2|2622.9|2620.9|587
1625145600000|2021-07-01 13:20:00|2627.6|2625.6|2629|2627|2630.5|2628.5|2626.8|2624.8|571
1625145900000|2021-07-01 13:25:00|2629.1|2627.1|2625.5|2623.5|2629.3|2627.3|2624.1|2622.1|499
1625146200000|2021-07-01 13:30:00|2625.6|2623.6|2623.1|2621.1|2627.9|2625.9|2622.4|2620.4|705
1625146500000|2021-07-01 13:35:00|2622.9|2620.9|2623.4|2621.4|2626.8|2624.8|2621.3|2619.3|626
1625146800000|2021-07-01 13:40:00|2623.2|2621.2|2619.7|2617.7|2623.7|2621.7|2616.2|2614.2|657
1625147100000|2021-07-01 13:45:00|2619.6|2617.6|2619.5|2617.5|2622.5|2620.5|2618.8|2616.8|611
1625147400000|2021-07-01 13:50:00|2619.7|2617.7|2620.9|2618.9|2620.9|2618.9|2617.9|2615.9|624
1625147700000|2021-07-01 13:55:00|2621|2619|2620.3|2616.8|2623.4|2621.4|2619.8|2616.8|473
1625148000000|2021-07-01 14:00:00|2620|2616.5|2621|2619|2625.9|2623.9|2618.2|2615.3|804
1625148300000|2021-07-01 14:05:00|2621.4|2619.4|2618.5|2616.5|2622.2|2620.2|2618|2616|635
1625148600000|2021-07-01 14:10:00|2618.6|2616.6|2605.3|2603.3|2620.5|2618.5|2604.4|2602.4|645
1625148900000|2021-07-01 14:15:00|2605.1|2603.1|2608|2606|2612.2|2610.2|2602|2600|800
1625149200000|2021-07-01 14:20:00|2608.2|2606.2|2610.7|2608.7|2611.3|2609.3|2607.1|2605.1|657
1625149500000|2021-07-01 14:25:00|2610.1|2608.1|2611.7|2609.7|2612.3|2610.3|2609.2|2607.2|554
1625149800000|2021-07-01 14:30:00|2611.5|2609.5|2607.9|2605.9|2611.5|2609.5|2605|2603|613
1625150100000|2021-07-01 14:35:00|2607.8|2605.8|2606.3|2604.3|2608.8|2606.8|2604|2602|593
1625150400000|2021-07-01 14:40:00|2605.9|2603.9|2607.5|2605.5|2608.9|2606.9|2604.9|2602.9|606
1625150700000|2021-07-01 14:45:00|2607.7|2605.7|2610.1|2608.1|2611.1|2609.1|2607.1|2605.1|483
1625151000000|2021-07-01 14:50:00|2610.3|2608.3|2611.5|2609.5|2612.3|2610.3|2609.1|2607.1|481
1625151300000|2021-07-01 14:55:00|2611.4|2609.4|2608.6|2606.6|2613.5|2611.5|2608.5|2606.5|511
1625151600000|2021-07-01 15:00:00|2608.7|2606.7|2607.5|2605.5|2608.7|2606.7|2606.2|2604.2|498
1625151900000|2021-07-01 15:05:00|2607.6|2605.6|2608.9|2606.9|2609.6|2607.6|2607.3|2605.3|446
1625152200000|2021-07-01 15:10:00|2609|2607|2597.7|2595.7|2609|2607|2596.4|2594.4|633
1625152500000|2021-07-01 15:15:00|2597.5|2595.5|2598.7|2596.7|2603.1|2601.1|2596.9|2594.9|625
1625152800000|2021-07-01 15:20:00|2598.5|2596.5|2601|2599|2601.4|2599.4|2598.4|2596.4|562
1625153100000|2021-07-01 15:25:00|2600.9|2598.9|2600.4|2598.4|2601.5|2599.5|2598.4|2596.4|503
1625153400000|2021-07-01 15:30:00|2600.3|2598.3|2603.6|2601.6|2603.7|2601.7|2599.8|2597.8|422
1625153700000|2021-07-01 15:35:00|2603.3|2601.3|2601.2|2599.2|2603.8|2601.8|2600.7|2598.7|387
1625154000000|2021-07-01 15:40:00|2601.3|2599.3|2602.2|2600.2|2602.8|2600.8|2599.5|2597.5|358
1625154300000|2021-07-01 15:45:00|2602.1|2600.1|2601.4|2599.4|2602.3|2600.3|2600.1|2598.1|313
1625154600000|2021-07-01 15:50:00|2601.5|2599.5|2602.1|2600.1|2603|2601|2600.7|2598.7|300
1625154900000|2021-07-01 15:55:00|2602|2600|2602.8|2600.8|2603|2601|2601.5|2599.5|253
1625155200000|2021-07-01 16:00:00|2602.9|2600.9|2600.5|2598.5|2602.9|2600.9|2598.4|2596.4|356
1625155500000|2021-07-01 16:05:00|2600.4|2598.4|2600.3|2598.3|2601|2599|2599.6|2597.6|232
1625155800000|2021-07-01 16:10:00|2600.2|2598.2|2599.6|2597.6|2600.2|2598.2|2598.5|2596.5|228
1625156100000|2021-07-01 16:15:00|2599.7|2597.7|2600.4|2598.4|2600.9|2598.9|2598.9|2596.9|185
1625156400000|2021-07-01 16:20:00|2600.3|2598.3|2598.9|2596.9|2600.9|2598.9|2598.7|2596.7|171
1625156700000|2021-07-01 16:25:00|2599.1|2597.1|2598.9|2596.9|2599.1|2597.1|2597.9|2595.9|137
1625157000000|2021-07-01 16:30:00|2598.8|2596.8|2597.9|2595.9|2599|2597|2596.4|2594.4|284
1625157300000|2021-07-01 16:35:00|2598|2596|2597.6|2595.6|2598|2596|2595.9|2593.9|213
1625157600000|2021-07-01 16:40:00|2597.5|2595.5|2597.7|2595.7|2597.9|2595.9|2595.9|2593.9|282
1625157900000|2021-07-01 16:45:00|2597.9|2595.9|2599.6|2597.6|2599.8|2597.8|2597.6|2595.6|274
1625158200000|2021-07-01 16:50:00|2599.7|2597.7|2600.5|2598.5|2600.6|2598.6|2599.5|2597.5|231
1625158500000|2021-07-01 16:55:00|2600.4|2598.4|2601.9|2599.9|2602.3|2600.3|2599.7|2597.7|265
1625158800000|2021-07-01 17:00:00|2601.6|2599.6|2601.8|2599.8|2602.4|2600.4|2600.9|2598.9|247
1625159100000|2021-07-01 17:05:00|2601.6|2599.6|2604.8|2602.8|2605.3|2603.3|2601.4|2599.4|237
1625159400000|2021-07-01 17:10:00|2604.7|2602.7|2602.8|2600.8|2604.7|2602.7|2601.9|2599.9|246
1625159700000|2021-07-01 17:15:00|2602.9|2600.9|2604|2602|2604.5|2602.5|2601.5|2599.5|216
1625160000000|2021-07-01 17:20:00|2603.9|2601.9|2600|2598|2604.9|2602.9|2599.8|2597.8|322
1625160300000|2021-07-01 17:25:00|2600.2|2598.2|2603.9|2601.9|2604.7|2602.7|2600.2|2598.2|335
1625160600000|2021-07-01 17:30:00|2603.8|2601.8|2603.5|2601.5|2603.8|2601.8|2602.3|2600.3|250
1625160900000|2021-07-01 17:35:00|2603.3|2601.3|2602|2600|2604.2|2602.2|2601.2|2599.2|219
1625161200000|2021-07-01 17:40:00|2602.2|2600.2|2600.6|2598.6|2602.5|2600.5|2600.6|2598.6|181
1625161500000|2021-07-01 17:45:00|2600.7|2598.7|2602.8|2600.8|2602.8|2600.8|2600.7|2598.7|148
1625161800000|2021-07-01 17:50:00|2602.7|2600.7|2601.1|2599.1|2602.8|2600.8|2600.7|2598.7|188
1625162100000|2021-07-01 17:55:00|2601.2|2599.2|2600.6|2598.6|2601.4|2599.4|2600.5|2598.5|157
1625162400000|2021-07-01 18:00:00|2600.7|2598.7|2602.1|2600.1|2602.2|2600.2|2600.1|2598.1|211
1625162700000|2021-07-01 18:05:00|2602|2600|2604.1|2602.1|2604.3|2602.3|2601.9|2599.9|184
1625163000000|2021-07-01 18:10:00|2604|2602|2602.6|2600.6|2604.1|2602.1|2602.1|2600.1|137
1625163300000|2021-07-01 18:15:00|2602.5|2600.5|2602.2|2600.2|2603.1|2601.1|2601.7|2599.7|167
1625163600000|2021-07-01 18:20:00|2602.1|2600.1|2602.1|2600.1|2602.2|2600.2|2601.4|2599.4|123
1625163900000|2021-07-01 18:25:00|2602|2600|2602.5|2600.5|2603.4|2601.4|2601.8|2599.8|208
1625164200000|2021-07-01 18:30:00|2602.6|2600.6|2602.7|2600.7|2602.9|2600.9|2602|2600|81
1625164500000|2021-07-01 18:35:00|2602.8|2600.8|2602.1|2600.1|2603|2601|2601.5|2599.5|166
1625164800000|2021-07-01 18:40:00|2602|2600|2603.3|2601.3|2603.4|2601.4|2601.6|2599.6|175
1625165100000|2021-07-01 18:45:00|2603.2|2601.2|2604.7|2602.7|2605.2|2603.2|2603.2|2601.2|143
1625165400000|2021-07-01 18:50:00|2604.8|2602.8|2604.9|2602.9|2605.4|2603.4|2604.3|2602.3|165
1625165700000|2021-07-01 18:55:00|2605.1|2603.1|2606.1|2604.1|2606.3|2604.3|2605.1|2603.1|135
1625166000000|2021-07-01 19:00:00|2605.8|2603.8|2606.7|2604.7|2606.8|2604.8|2605.4|2603.4|146
1625166300000|2021-07-01 19:05:00|2606.2|2604.2|2606.2|2604.2|2606.7|2604.7|2605.7|2603.7|113
1625166600000|2021-07-01 19:10:00|2606.5|2604.5|2604.5|2602.5|2606.5|2604.5|2603.9|2601.9|101
1625166900000|2021-07-01 19:15:00|2604.4|2602.4|2605.3|2603.3|2605.9|2603.9|2604.3|2602.3|107
1625167200000|2021-07-01 19:20:00|2605.4|2603.4|2605.5|2603.5|2605.7|2603.7|2605.2|2603.2|87
1625167500000|2021-07-01 19:25:00|2605.6|2603.6|2604.9|2602.9|2605.6|2603.6|2604.8|2602.8|73
1625167800000|2021-07-01 19:30:00|2605|2603|2603.2|2601.2|2605.1|2603.1|2603|2601|129
1625168100000|2021-07-01 19:35:00|2603|2601|2602.8|2600.8|2603.3|2601.3|2602.3|2600.3|99
1625168400000|2021-07-01 19:40:00|2602.9|2600.9|2604.6|2602.6|2604.6|2602.6|2602.8|2600.8|141
1625168700000|2021-07-01 19:45:00|2604.5|2602.5|2603.7|2601.7|2604.9|2602.9|2603.5|2601.5|127
1625169000000|2021-07-01 19:50:00|2603.9|2601.9|2602.9|2600.9|2604.4|2602.4|2602.8|2600.8|167
1625169300000|2021-07-01 19:55:00|2603|2601|2603.6|2601.6|2605.2|2602.8|2602.9|2600.9|213
1625169600000|2021-07-01 20:00:00|2603.5|2601.5|2604.1|2602.1|2605|2603|2603.1|2601.1|159
1625169900000|2021-07-01 20:05:00|2604|2602|2603.5|2601.5|2604.3|2602|2603.2|2600.8|133
1625170200000|2021-07-01 20:10:00|2603.6|2601.6|2605.2|2601.7|2605.3|2602.8|2603.4|2601.4|98
1625170500000|2021-07-01 20:15:00|2605.4|2601.9|2605.3|2601.8|2605.4|2603.2|2604.2|2601.3|94
1625170800000|2021-07-01 20:20:00|2604.6|2602.6|2603.9|2601.9|2605.3|2602.8|2603.4|2600.9|95
1625171100000|2021-07-01 20:25:00|2604|2602|2605|2603|2605.7|2603|2603.9|2601.5|83
1625171400000|2021-07-01 20:30:00|2604.7|2602.7|2604.8|2602.8|2604.9|2602.9|2604.7|2602.7|39
1625171700000|2021-07-01 20:35:00|2604.7|2602.7|2604.4|2602.4|2605.2|2602.9|2604.2|2601.6|75
1625172000000|2021-07-01 20:40:00|2604.5|2602.5|2604.7|2602.7|2605.2|2602.8|2604|2601.6|65
1625172300000|2021-07-01 20:45:00|2604.4|2602.4|2604.7|2601.2|2605.5|2602.5|2603.5|2600.5|109
1625172600000|2021-07-01 20:50:00|2604.6|2601.1|2604.8|2601.3|2605.5|2602.7|2604.3|2601.1|107
1625172900000|2021-07-01 20:55:00|2605|2601.5|2605|2601.5|2606.3|2601.8|2603.7|2599.7|147
1625176800000|2021-07-01 22:00:00|2605.5|2602|2604.4|2600.9|2605.7|2602.6|2603.3|2600|183
1625177100000|2021-07-01 22:05:00|2604.5|2601|2603.1|2601.1|2605.4|2602.5|2603.1|2600.3|121
1625177400000|2021-07-01 22:10:00|2603.3|2601.3|2604.7|2601.2|2604.9|2601.4|2603.2|2599.8|85
1625177700000|2021-07-01 22:15:00|2604.8|2601.3|2603.6|2600.1|2605.6|2602.1|2603|2599.9|126
1625178000000|2021-07-01 22:20:00|2603.9|2600.4|2602.6|2600.6|2604|2601.4|2602.5|2599.7|71
1625178300000|2021-07-01 22:25:00|2602.5|2600.5|2602.6|2600.6|2603.7|2601|2602.5|2599.8|52
1625178600000|2021-07-01 22:30:00|2602.5|2600.5|2603.2|2601.2|2603.2|2601.2|2602.1|2600.1|64
1625178900000|2021-07-01 22:35:00|2603|2601|2603.2|2601.2|2603.2|2601.2|2602.5|2600.5|69
1625179200000|2021-07-01 22:40:00|2603.1|2601.1|2602.9|2600.9|2603.3|2601.3|2602.5|2600.5|59
1625179500000|2021-07-01 22:45:00|2603|2601|2602.7|2600.7|2603.2|2601.2|2602.6|2600.6|43
1625179800000|2021-07-01 22:50:00|2602.8|2600.8|2603.1|2601.1|2603.3|2601.3|2602.4|2600.4|73
1625180100000|2021-07-01 22:55:00|2603|2601|2603.4|2599.9|2604.3|2601.3|2603|2599.9|66
1625180400000|2021-07-01 23:00:00|2603.5|2600|2602.5|2600.5|2603.5|2600.8|2602.2|2599.5|66
1625180700000|2021-07-01 23:05:00|2602.6|2600.6|2601.5|2599.5|2603.3|2600.6|2601.3|2598.8|63
1625181000000|2021-07-01 23:10:00|2601.6|2599.6|2600.7|2598.7|2601.7|2599.7|2600.6|2598.6|62
1625181300000|2021-07-01 23:15:00|2600.8|2598.8|2600.1|2598.1|2601.6|2598.8|2599.8|2597.7|67
1625181600000|2021-07-01 23:20:00|2600.2|2598.2|2600.3|2598.3|2601.4|2598.7|2600|2597.5|71
1625181900000|2021-07-01 23:25:00|2600.4|2598.4|2602|2598.5|2602.1|2599.9|2599.9|2597.3|81
1625182200000|2021-07-01 23:30:00|2601.8|2598.3|2600.9|2598.9|2602.6|2599.8|2600.3|2598.3|79
1625182500000|2021-07-01 23:35:00|2601|2599|2602.1|2600.1|2602.9|2600.1|2600.8|2598.8|59
1625182800000|2021-07-01 23:40:00|2602|2600|2602.1|2600.1|2602.9|2600.2|2601.6|2599|55
1625183100000|2021-07-01 23:45:00|2602|2600|2600.6|2598.6|2603.1|2600.3|2600.4|2598.4|73
1625183400000|2021-07-01 23:50:00|2600.7|2598.7|2600.3|2598.3|2601.5|2598.8|2600.2|2597.7|103
1625183700000|2021-07-01 23:55:00|2600.2|2598.2|2601.6|2599.6|2602|2600|2600.2|2598.2|112
1625184000000|2021-07-02 00:00:00|2601.5|2599.5|2600.9|2598.9|2602.3|2600.3|2600.6|2598.6|159
1625184300000|2021-07-02 00:05:00|2600.8|2598.8|2600.2|2598.2|2600.8|2598.8|2599.3|2597.3|118
1625184600000|2021-07-02 00:10:00|2600.1|2598.1|2600.6|2598.6|2600.9|2598.9|2600|2598|82
1625184900000|2021-07-02 00:15:00|2600.7|2598.7|2602.1|2600.1|2603.4|2600.6|2600.2|2598.2|127
1625185200000|2021-07-02 00:20:00|2602.4|2600.4|2602.2|2600.2|2603.1|2600.7|2601.3|2598.5|119
1625185500000|2021-07-02 00:25:00|2602.3|2600.3|2601.8|2599.8|2603.4|2600.5|2601.3|2598.6|192
1625185800000|2021-07-02 00:30:00|2601.9|2599.9|2601.8|2599.8|2603.7|2600.8|2601.6|2599.6|148
1625186100000|2021-07-02 00:35:00|2601.7|2599.7|2605.6|2602.1|2606|2603.4|2601.7|2599.7|150
1625186400000|2021-07-02 00:40:00|2604.4|2602.4|2604|2602|2604.9|2602.9|2603.6|2601.6|113
1625186700000|2021-07-02 00:45:00|2603.9|2601.9|2603.5|2600|2604|2602|2602.3|2599.6|112
1625187000000|2021-07-02 00:50:00|2603.4|2599.9|2601.6|2599.6|2603.7|2600.2|2600.7|2598.1|160
1625187300000|2021-07-02 00:55:00|2601.7|2599.7|2601.6|2599.6|2603|2600.2|2601.3|2598.6|133
1625187600000|2021-07-02 01:00:00|2601.5|2599.5|2605|2601.5|2606.5|2603.6|2600.6|2597.4|464
1625187900000|2021-07-02 01:05:00|2604.9|2601.4|2602.6|2600.6|2605.1|2602|2601.8|2599.4|321
1625188200000|2021-07-02 01:10:00|2602.5|2600.5|2602.9|2600.9|2603.7|2601.6|2600.8|2598.2|310
1625188500000|2021-07-02 01:15:00|2603|2601|2604.9|2601.4|2605|2601.9|2602.3|2599.4|255
1625188800000|2021-07-02 01:20:00|2604.8|2601.3|2605.5|2603.5|2606.2|2603.8|2603|2600.8|309
1625189100000|2021-07-02 01:25:00|2605.6|2603.6|2606|2604|2606.9|2604.9|2604.6|2602.6|225
1625189400000|2021-07-02 01:30:00|2606.2|2604.2|2604.9|2602.9|2606.6|2604.3|2604.3|2602.3|227
1625189700000|2021-07-02 01:35:00|2604.8|2602.8|2607.7|2605.7|2607.9|2605.9|2604.7|2602.7|278
1625190000000|2021-07-02 01:40:00|2608|2606|2607.8|2604.3|2608.3|2606.3|2606.5|2604.2|293
1625190300000|2021-07-02 01:45:00|2607.9|2604.4|2608.9|2606.9|2609.9|2606.9|2606.4|2604|245
1625190600000|2021-07-02 01:50:00|2608.7|2606.7|2607.9|2605.9|2609.5|2606.8|2606.7|2604.7|306
1625190900000|2021-07-02 01:55:00|2608|2606|2606.4|2604.4|2608.2|2606.2|2606.4|2604.2|265
1625191200000|2021-07-02 02:00:00|2606.5|2604.5|2603|2601|2607.3|2605.3|2602.9|2600.9|292
1625191500000|2021-07-02 02:05:00|2602.9|2600.9|2602.9|2600.9|2605.9|2603.3|2602.4|2600.4|268
1625191800000|2021-07-02 02:10:00|2603|2601|2605.2|2603.2|2605.5|2603.5|2602.6|2600.6|201
1625192100000|2021-07-02 02:15:00|2605.4|2603.4|2605.3|2603.3|2605.6|2603.6|2604.5|2602.5|158
1625192400000|2021-07-02 02:20:00|2605.2|2603.2|2604.7|2602.7|2605.7|2603.7|2604.3|2602.3|103
1625192700000|2021-07-02 02:25:00|2604.8|2602.8|2603.9|2601.9|2605.8|2603.1|2603.7|2601.7|114
1625193000000|2021-07-02 02:30:00|2603.8|2601.8|2606|2604|2606.1|2604.1|2603.5|2601.5|185
1625193300000|2021-07-02 02:35:00|2605.9|2603.9|2605.6|2603.6|2607.3|2604.8|2605.3|2603|195
1625193600000|2021-07-02 02:40:00|2605.4|2603.4|2606.7|2604.7|2608.6|2606.1|2605.4|2603.4|165
1625193900000|2021-07-02 02:45:00|2606.6|2604.6|2607.2|2605.2|2607.8|2605.8|2605.8|2603.8|197
1625194200000|2021-07-02 02:50:00|2607.3|2605.3|2607.8|2605.8|2608.3|2606.3|2606.7|2604.2|114
1625194500000|2021-07-02 02:55:00|2607.9|2605.9|2607.6|2605.6|2608.2|2605.9|2607.1|2604.5|141
1625194800000|2021-07-02 03:00:00|2607.5|2605.5|2607.6|2605.6|2608.6|2606.6|2607.3|2605.3|152
1625195100000|2021-07-02 03:05:00|2607.7|2605.7|2606.3|2604.3|2608.2|2606.2|2605.5|2603.5|240
1625195400000|2021-07-02 03:10:00|2606.4|2604.4|2605.7|2603.7|2606.6|2604.6|2605.1|2603.1|164
1625195700000|2021-07-02 03:15:00|2605.6|2603.6|2607.1|2605.1|2607.2|2605.2|2605.5|2603.5|147
1625196000000|2021-07-02 03:20:00|2607|2605|2606.5|2604.5|2607.5|2605.5|2605.4|2603.4|187
1625196300000|2021-07-02 03:25:00|2606.1|2604.1|2605.8|2603.8|2607.2|2605.2|2605.6|2602.9|201
1625196600000|2021-07-02 03:30:00|2605.7|2603.7|2607.3|2605.3|2607.9|2605.3|2605.7|2603.7|98
1625196900000|2021-07-02 03:35:00|2607.4|2605.4|2608.4|2604.9|2608.4|2605.8|2607.1|2604.7|80
1625197200000|2021-07-02 03:40:00|2608.3|2604.8|2608.7|2606.7|2609.1|2606.8|2608.1|2604.7|70
1625197500000|2021-07-02 03:45:00|2608.8|2606.8|2607.4|2605.4|2608.8|2606.8|2607.3|2605.3|76
1625197800000|2021-07-02 03:50:00|2607.6|2605.6|2607.1|2605.1|2608.3|2605.7|2607.1|2604.4|49
1625198100000|2021-07-02 03:55:00|2607.2|2605.2|2608.8|2605.3|2609.1|2605.6|2607.1|2604.3|71
1625198400000|2021-07-02 04:00:00|2608.9|2605.4|2608|2606|2608.9|2606.6|2607.2|2605.2|114
1625198700000|2021-07-02 04:05:00|2608.1|2606.1|2607.1|2605.1|2608.1|2606.1|2607|2605|80
1625199000000|2021-07-02 04:10:00|2607|2605|2607.1|2605.1|2608.3|2605.6|2606.7|2604.4|88
1625199300000|2021-07-02 04:15:00|2607.2|2605.2|2608.1|2604.6|2608.2|2605.5|2606.7|2603.9|69
1625199600000|2021-07-02 04:20:00|2608|2604.5|2607.4|2605.4|2608.3|2606.1|2607.3|2604.3|71
1625199900000|2021-07-02 04:25:00|2607.5|2605.5|2606.6|2604.6|2607.9|2605.6|2606.5|2603.8|79
1625200200000|2021-07-02 04:30:00|2607.3|2603.8|2607.5|2604|2607.6|2605|2606.4|2603.7|54
1625200500000|2021-07-02 04:35:00|2607.7|2604.2|2607.9|2604.4|2608|2605.9|2606.8|2604.1|75
1625200800000|2021-07-02 04:40:00|2607.8|2604.3|2606.6|2604.6|2607.9|2605.9|2606.6|2604.3|73
1625201100000|2021-07-02 04:45:00|2606.5|2604.5|2606.6|2604.6|2607|2605|2606.4|2604.4|67
1625201400000|2021-07-02 04:50:00|2606.7|2604.7|2607.3|2605.3|2607.5|2605.5|2606.7|2604.7|48
1625201700000|2021-07-02 04:55:00|2607.2|2605.2|2606.7|2604.7|2608.1|2605.8|2606.6|2604.4|71
1625202000000|2021-07-02 05:00:00|2607.1|2605.1|2606.7|2604.7|2607.4|2605.1|2605.7|2603.6|115
1625202300000|2021-07-02 05:05:00|2606.8|2604.8|2606.5|2604.5|2606.8|2604.8|2605.7|2603.7|102
1625202600000|2021-07-02 05:10:00|2606.3|2604.3|2607.3|2605.3|2607.7|2605.6|2606.2|2603.9|79
1625202900000|2021-07-02 05:15:00|2607.4|2605.4|2607.2|2605.2|2607.9|2605.9|2606.6|2604.6|165
1625203200000|2021-07-02 05:20:00|2607.1|2605.1|2606.5|2604.5|2607.3|2605.3|2606.1|2603.4|108
1625203500000|2021-07-02 05:25:00|2606.4|2604.4|2608.6|2606.6|2608.7|2606.7|2606.2|2604.2|106
1625203800000|2021-07-02 05:30:00|2609|2607|2608.7|2606.7|2609.7|2607|2606.2|2603.6|241
1625204100000|2021-07-02 05:35:00|2608.8|2606.8|2608.4|2604.9|2610.9|2608.5|2607.4|2604|281
1625204400000|2021-07-02 05:40:00|2608.3|2604.8|2608.3|2606.3|2609.3|2606.7|2607.2|2604.7|188
1625204700000|2021-07-02 05:45:00|2608.6|2606.6|2609.7|2607.7|2610.8|2608.7|2608.5|2606.3|200
1625205000000|2021-07-02 05:50:00|2609.8|2607.8|2608|2606|2610.7|2608.3|2607.6|2604.8|224
1625205300000|2021-07-02 05:55:00|2608.1|2606.1|2606.3|2604.3|2609.2|2606.1|2605.5|2603.5|331
1625205600000|2021-07-02 06:00:00|2606.4|2604.4|2605.1|2603.1|2606.8|2604.5|2604.2|2601.5|375
1625205900000|2021-07-02 06:05:00|2604.9|2602.9|2605|2603|2606.8|2604.8|2604|2602|325
1625206200000|2021-07-02 06:10:00|2605.4|2603.4|2603.5|2601.5|2605.5|2603.5|2603.4|2600.8|261
1625206500000|2021-07-02 06:15:00|2603.4|2601.4|2604.5|2602.5|2606.3|2603.9|2603.4|2601.4|278
1625206800000|2021-07-02 06:20:00|2604.4|2602.4|2606.7|2604.7|2607.3|2605|2603.7|2601.7|272
1625207100000|2021-07-02 06:25:00|2606.8|2604.8|2604.4|2602.4|2606.9|2604.9|2602.7|2600.7|345
1625207400000|2021-07-02 06:30:00|2604.3|2602.3|2604.4|2602.4|2605.4|2603.2|2604|2601.6|273
1625207700000|2021-07-02 06:35:00|2604.2|2602.2|2604.9|2602.9|2606.6|2604.3|2603.5|2601.5|238
1625208000000|2021-07-02 06:40:00|2604.7|2602.7|2605.5|2603.5|2606.7|2604.6|2604.3|2602.1|272
1625208300000|2021-07-02 06:45:00|2606.2|2602.7|2603.2|2601.2|2606.7|2604.1|2602.7|2600.1|426
1625208600000|2021-07-02 06:50:00|2603.1|2601.1|2604|2600.5|2604.1|2601.5|2601.9|2599.6|347
1625208900000|2021-07-02 06:55:00|2604.2|2600.7|2602.3|2600.3|2604.3|2602.3|2602.2|2599.4|296
1625209200000|2021-07-02 07:00:00|2602.4|2600.4|2601.2|2599.2|2602.4|2600.4|2600.6|2598.6|415
1625209500000|2021-07-02 07:05:00|2601.3|2599.3|2601.6|2599.6|2603.3|2601.3|2601.2|2598.7|404
1625209800000|2021-07-02 07:10:00|2601.5|2599.5|2601.8|2599.8|2603.8|2601.1|2601.5|2599.3|339
1625210100000|2021-07-02 07:15:00|2601.5|2599.5|2604.1|2602.1|2604.8|2602.6|2601.3|2599.3|413
1625210400000|2021-07-02 07:20:00|2604.2|2602.2|2603.2|2601.2|2605.4|2603.4|2602.8|2600.8|419
1625210700000|2021-07-02 07:25:00|2603.1|2601.1|2603.9|2601.9|2604.4|2602.1|2602.6|2600.6|366
1625211000000|2021-07-02 07:30:00|2603.8|2601.8|2603.5|2601.5|2606.3|2604.3|2603.1|2601|439
1625211300000|2021-07-02 07:35:00|2603.4|2601.4|2604|2602|2606.4|2604|2603.4|2601.2|351
1625211600000|2021-07-02 07:40:00|2603.9|2601.9|2605.5|2603.5|2606.5|2604.5|2603.6|2601.3|366
1625211900000|2021-07-02 07:45:00|2605.6|2603.6|2605.9|2603.9|2606|2604|2604.9|2602.9|311
1625212200000|2021-07-02 07:50:00|2605.8|2603.8|2605.8|2603.8|2607.4|2605.4|2605.3|2603.3|302
1625212500000|2021-07-02 07:55:00|2605.9|2603.9|2605.4|2603.4|2607.3|2605.3|2604.7|2602.4|295
1625212800000|2021-07-02 08:00:00|2605.5|2603.5|2607.8|2605.8|2607.9|2605.9|2604.8|2602.8|348
1625213100000|2021-07-02 08:05:00|2608.1|2606.1|2610.2|2608.2|2611.4|2609.3|2607.9|2605.9|389
1625213400000|2021-07-02 08:10:00|2610.1|2608.1|2612.1|2610.1|2612.4|2610.4|2609.5|2607.5|341
1625213700000|2021-07-02 08:15:00|2612|2610|2611|2609|2612.3|2610.3|2610.2|2608.2|326
1625214000000|2021-07-02 08:20:00|2610.9|2608.9|2613.4|2611.4|2615.8|2613.8|2610.6|2608.6|537
1625214300000|2021-07-02 08:25:00|2613.5|2611.5|2614|2612|2614.8|2612.7|2612.1|2609.7|453
1625214600000|2021-07-02 08:30:00|2613.7|2611.7|2614.4|2612.4|2616.1|2613.5|2612.8|2610.8|366
1625214900000|2021-07-02 08:35:00|2614.5|2612.5|2615.9|2613.9|2617|2614.5|2614.2|2612.2|364
1625215200000|2021-07-02 08:40:00|2616|2614|2615.4|2613.4|2617.4|2615.4|2614.7|2612.7|340
1625215500000|2021-07-02 08:45:00|2615.3|2613.3|2613|2611|2616.2|2614.2|2612.9|2610.9|313
1625215800000|2021-07-02 08:50:00|2613.1|2611.1|2611.1|2609.1|2613.1|2611.1|2610.6|2607.8|350
1625216100000|2021-07-02 08:55:00|2611.2|2609.2|2610.5|2607|2612.1|2610.1|2609.8|2607|337
1625216400000|2021-07-02 09:00:00|2610.6|2607.1|2611.3|2609.3|2612.8|2610.8|2609.1|2607.1|291
1625216700000|2021-07-02 09:05:00|2611.4|2609.4|2611.1|2609.1|2612.3|2610.2|2610.7|2608.3|254
1625217000000|2021-07-02 09:10:00|2611.2|2609.2|2613.4|2611.4|2613.7|2611.7|2610.8|2608|278
1625217300000|2021-07-02 09:15:00|2613.6|2611.6|2611.6|2609.6|2614.7|2612.7|2611.5|2609.1|331
1625217600000|2021-07-02 09:20:00|2612.1|2610.1|2613.1|2611.1|2614.2|2611.8|2611.9|2609.5|242
1625217900000|2021-07-02 09:25:00|2612.9|2610.9|2612.2|2610.2|2614.2|2611.8|2611.5|2609.2|308
1625218200000|2021-07-02 09:30:00|2612.3|2610.3|2615|2613|2616.4|2613.8|2611.7|2609.7|331
1625218500000|2021-07-02 09:35:00|2615.1|2613.1|2614.9|2612.9|2615.5|2613.2|2614|2611.3|248
1625218800000|2021-07-02 09:40:00|2615.2|2613.2|2613.9|2611.9|2616|2613.5|2613.9|2611.5|244
1625219100000|2021-07-02 09:45:00|2614|2612|2613.8|2611.8|2614.9|2612.9|2613.6|2611.1|219
1625219400000|2021-07-02 09:50:00|2613.9|2611.9|2614|2612|2615.2|2613.2|2612.4|2610.4|259
1625219700000|2021-07-02 09:55:00|2614.1|2612.1|2613.1|2611.1|2615.2|2613.2|2612.9|2610.5|230
1625220000000|2021-07-02 10:00:00|2613.2|2611.2|2614.2|2612.2|2615.2|2613|2613.2|2611.2|201
1625220300000|2021-07-02 10:05:00|2613.8|2611.8|2615.3|2613.3|2615.5|2613.5|2613.5|2611.5|201
1625220600000|2021-07-02 10:10:00|2615.1|2613.1|2614.9|2612.9|2615.7|2613.7|2614.4|2612.4|208
1625220900000|2021-07-02 10:15:00|2614.7|2612.7|2615|2613|2615.4|2613.4|2613.9|2611.9|227
1625221200000|2021-07-02 10:20:00|2615.2|2613.2|2614.7|2612.7|2615.9|2613.9|2614.3|2612.3|142
1625221500000|2021-07-02 10:25:00|2614.8|2612.8|2614.7|2612.7|2615.1|2613.1|2614.3|2612.3|168
1625221800000|2021-07-02 10:30:00|2614.6|2612.6|2616.5|2614.5|2617.1|2615.1|2614.4|2612.4|237
1625222100000|2021-07-02 10:35:00|2616.6|2614.6|2617.3|2615.3|2617.6|2615.6|2615.8|2613.8|351
1625222400000|2021-07-02 10:40:00|2617.2|2615.2|2617.4|2615.4|2621.6|2619.6|2617.2|2614.7|397
1625222700000|2021-07-02 10:45:00|2617.9|2615.9|2617.7|2615.7|2619.4|2617.4|2617.5|2615.5|355
1625223000000|2021-07-02 10:50:00|2617.5|2615.5|2620.6|2618.6|2620.8|2618.8|2617|2615|272
1625223300000|2021-07-02 10:55:00|2620.7|2618.7|2619.2|2617.2|2621.7|2619.7|2618.9|2616.9|329
1625223600000|2021-07-02 11:00:00|2619.1|2617.1|2619.2|2617.2|2621.4|2619.4|2617.8|2615.8|333
1625223900000|2021-07-02 11:05:00|2618.9|2616.9|2617|2615|2619.1|2617.1|2617|2615|256
1625224200000|2021-07-02 11:10:00|2616.9|2614.9|2622.6|2620.6|2622.9|2620.9|2615.6|2613.6|317
1625224500000|2021-07-02 11:15:00|2622.7|2620.7|2619.2|2617.2|2622.9|2620.9|2619|2617|309
1625224800000|2021-07-02 11:20:00|2619.1|2617.1|2620.1|2618.1|2620.7|2618.7|2618.9|2616.9|239
1625225100000|2021-07-02 11:25:00|2620|2618|2619.3|2617.3|2620.4|2618.4|2617|2615|266
1625225400000|2021-07-02 11:30:00|2619.6|2617.6|2620.2|2618.2|2620.7|2618.7|2617.1|2615.1|298
1625225700000|2021-07-02 11:35:00|2620.3|2618.3|2621|2619|2621.6|2619.6|2619.5|2617.5|225
1625226000000|2021-07-02 11:40:00|2621.7|2619.7|2622.4|2620.4|2622.4|2620.4|2620.4|2618.4|254
1625226300000|2021-07-02 11:45:00|2622.3|2620.3|2622.8|2620.8|2624.6|2622.6|2622.3|2620.3|314
1625226600000|2021-07-02 11:50:00|2622.7|2620.7|2623.7|2621.7|2624.8|2622.8|2621.2|2619.2|338
1625226900000|2021-07-02 11:55:00|2623.8|2621.8|2619.1|2617.1|2623.9|2621.9|2619|2616.6|319
1625227200000|2021-07-02 12:00:00|2619.2|2617.2|2616.5|2614.5|2619.9|2617.9|2616.5|2614.5|488
1625227500000|2021-07-02 12:05:00|2616.8|2614.8|2618.5|2616.5|2619.2|2617.2|2614.5|2612.5|446
1625227800000|2021-07-02 12:10:00|2618.6|2616.6|2616.4|2614.4|2620.1|2618.1|2614.8|2612.8|347
1625228100000|2021-07-02 12:15:00|2616.5|2614.5|2618.5|2616.5|2619.8|2617.8|2615.6|2613.6|387
1625228400000|2021-07-02 12:20:00|2618.4|2616.4|2613.2|2611.2|2618.4|2616.4|2613.1|2611.1|511
1625228700000|2021-07-02 12:25:00|2613.3|2611.3|2615|2611.5|2618.3|2615.4|2613.1|2611|426
1625229000000|2021-07-02 12:30:00|2615.1|2611.6|2623|2621|2625.8|2622.3|2606|2602.5|1102
1625229300000|2021-07-02 12:35:00|2622.8|2620.8|2628.4|2624.9|2638.5|2635.8|2622.4|2618.9|988
1625229600000|2021-07-02 12:40:00|2628.5|2625|2631.8|2628.3|2632.3|2629.5|2621.3|2618.4|882
1625229900000|2021-07-02 12:45:00|2631.1|2629.1|2630.6|2628.6|2633.3|2631.3|2625.3|2623.3|746
1625230200000|2021-07-02 12:50:00|2630.8|2628.8|2635.2|2633.2|2637.9|2635.9|2628|2626|774
1625230500000|2021-07-02 12:55:00|2635.4|2633.4|2632.4|2630.4|2639.8|2637.8|2632.4|2630.2|780
1625230800000|2021-07-02 13:00:00|2632.3|2630.3|2643|2641|2646.6|2644.6|2632.2|2630.2|880
1625231100000|2021-07-02 13:05:00|2643.4|2641.4|2649.6|2647.6|2651.9|2649.9|2643.4|2641.4|793
1625231400000|2021-07-02 13:10:00|2649.7|2647.7|2647.4|2645.4|2651.6|2649.6|2647.1|2645.1|687
1625231700000|2021-07-02 13:15:00|2647.5|2645.5|2651.6|2649.6|2654.6|2652.6|2647.3|2645.3|639
1625232000000|2021-07-02 13:20:00|2651.5|2649.5|2646.3|2644.3|2652.6|2650.6|2645.3|2643.3|586
1625232300000|2021-07-02 13:25:00|2645.8|2643.8|2640.5|2638.5|2648.2|2646.2|2639.7|2637.7|660
1625232600000|2021-07-02 13:30:00|2640.7|2638.7|2645.7|2643.7|2647.3|2645.3|2639|2637|772
1625232900000|2021-07-02 13:35:00|2645.9|2643.9|2642.3|2640.3|2646.7|2644.7|2638.1|2636.1|737
1625233200000|2021-07-02 13:40:00|2642.5|2640.5|2639.4|2637.4|2643.5|2641.5|2637|2635|667
1625233500000|2021-07-02 13:45:00|2639.3|2637.3|2636.3|2634.3|2642.7|2640.7|2636.1|2634.1|658
1625233800000|2021-07-02 13:50:00|2636.2|2634.2|2639.2|2637.2|2639.7|2637.7|2628.1|2626.1|1136
1625234100000|2021-07-02 13:55:00|2639.1|2637.1|2640.2|2636.7|2641|2638.9|2636.7|2634.7|877
1625234400000|2021-07-02 14:00:00|2640.1|2636.6|2638.6|2636.6|2642.2|2640.2|2637.3|2635.3|921
1625234700000|2021-07-02 14:05:00|2638.7|2636.7|2633.6|2631.6|2639.2|2637.2|2633.5|2631.5|716
1625235000000|2021-07-02 14:10:00|2633.7|2631.7|2631.2|2629.2|2636.1|2634|2630.6|2628.6|932
1625235300000|2021-07-02 14:15:00|2631.1|2629.1|2632.5|2630.5|2632.9|2630.9|2622.5|2620.3|1035
1625235600000|2021-07-02 14:20:00|2632.3|2630.3|2633.4|2631.4|2634.5|2632.5|2632.2|2630.2|774
1625235900000|2021-07-02 14:25:00|2633.5|2631.5|2635|2633|2635.8|2633.8|2633.4|2631.4|666
1625236200000|2021-07-02 14:30:00|2634.9|2632.9|2638.8|2636.8|2639.6|2637.6|2634.5|2632.5|502
1625236500000|2021-07-02 14:35:00|2638.9|2636.9|2637.5|2635.5|2639.2|2637.2|2635.9|2633.9|546
1625236800000|2021-07-02 14:40:00|2637.3|2635.3|2634|2632|2637.9|2635.9|2632.9|2630.9|522
1625237100000|2021-07-02 14:45:00|2633.9|2631.9|2634.4|2632.4|2636.5|2634|2633.2|2631.2|492
1625237400000|2021-07-02 14:50:00|2634.5|2632.5|2632.6|2630.6|2634.9|2632.9|2632.4|2630.4|531
1625237700000|2021-07-02 14:55:00|2632.7|2630.7|2635.6|2633.6|2637.9|2635.9|2632.6|2630.6|500
1625238000000|2021-07-02 15:00:00|2635.8|2633.8|2636|2634|2636.5|2634.5|2632.1|2630.1|563
1625238300000|2021-07-02 15:05:00|2636.2|2634.2|2636.6|2634.6|2637.4|2635.4|2634.4|2632.4|488
1625238600000|2021-07-02 15:10:00|2636.5|2634.5|2639.9|2637.9|2640.3|2638.3|2636.4|2634.4|519
1625238900000|2021-07-02 15:15:00|2639.8|2637.8|2640.7|2638.7|2640.7|2638.7|2639|2637|456
1625239200000|2021-07-02 15:20:00|2640.6|2638.6|2640.5|2638.5|2643|2640.4|2640.5|2638.5|544
1625239500000|2021-07-02 15:25:00|2640.6|2638.6|2642.5|2640.5|2642.8|2640.8|2640.2|2638.2|468
1625239800000|2021-07-02 15:30:00|2642.6|2640.6|2641.9|2639.9|2643.2|2641.2|2641.2|2639.2|481
1625240100000|2021-07-02 15:35:00|2642|2640|2641.3|2639.3|2642|2640|2639.8|2637.8|491
1625240400000|2021-07-02 15:40:00|2641.2|2639.2|2641.6|2639.6|2641.9|2639.9|2639.4|2637.4|376
1625240700000|2021-07-02 15:45:00|2641.5|2639.5|2641.3|2639.3|2642.2|2640.2|2639.5|2637.5|351
1625241000000|2021-07-02 15:50:00|2641.2|2639.2|2641.6|2639.6|2641.8|2639.8|2639.8|2637.8|339
1625241300000|2021-07-02 15:55:00|2641.7|2639.7|2641.4|2639.4|2642|2640|2641|2639|236
1625241600000|2021-07-02 16:00:00|2641.5|2639.5|2638.9|2636.9|2641.9|2639.9|2638.6|2636.6|317
1625241900000|2021-07-02 16:05:00|2639|2637|2638.7|2636.7|2639.2|2637.2|2637.4|2635.4|297
1625242200000|2021-07-02 16:10:00|2638.6|2636.6|2638.5|2636.5|2639.4|2637.4|2637.9|2635.9|253
1625242500000|2021-07-02 16:15:00|2638.4|2636.4|2638.9|2636.9|2639.2|2637.2|2637|2635|246
1625242800000|2021-07-02 16:20:00|2638.8|2636.8|2638|2636|2639.2|2637.2|2637.4|2635.4|240
1625243100000|2021-07-02 16:25:00|2637.9|2635.9|2639.9|2637.9|2640.4|2638.4|2637.5|2635.5|345
1625243400000|2021-07-02 16:30:00|2640|2638|2639.9|2637.9|2640|2638|2638.7|2636.7|227
1625243700000|2021-07-02 16:35:00|2640|2638|2639.5|2637.5|2641.5|2639.5|2639.3|2637.3|234
1625244000000|2021-07-02 16:40:00|2639.4|2637.4|2636.1|2634.1|2639.6|2637.6|2635|2633|211
1625244300000|2021-07-02 16:45:00|2636.2|2634.2|2636.6|2634.6|2637.4|2635.4|2635.6|2633.6|271
1625244600000|2021-07-02 16:50:00|2636.4|2634.4|2636.2|2634.2|2636.8|2634.8|2635.6|2633.6|254
1625244900000|2021-07-02 16:55:00|2636.1|2634.1|2635.3|2633.3|2637.3|2635.3|2635.2|2633.2|224
1625245200000|2021-07-02 17:00:00|2635.6|2633.6|2637.3|2635.3|2638.2|2636.2|2635.1|2633.1|253
1625245500000|2021-07-02 17:05:00|2637.4|2635.4|2637.9|2635.9|2638|2636|2636.8|2634.8|206
1625245800000|2021-07-02 17:10:00|2638|2636|2640.8|2638.8|2640.9|2638.9|2637.9|2635.9|288
1625246100000|2021-07-02 17:15:00|2640.9|2638.9|2639.8|2637.8|2640.9|2638.9|2639.6|2637.6|193
1625246400000|2021-07-02 17:20:00|2639.7|2637.7|2638.2|2636.2|2641.1|2639.1|2637.7|2635.7|237
1625246700000|2021-07-02 17:25:00|2638.1|2636.1|2639.2|2637.2|2640.9|2638.9|2638.1|2636.1|285
1625247000000|2021-07-02 17:30:00|2639.3|2637.3|2640.8|2638.8|2641.4|2639.4|2638.9|2636.9|253
1625247300000|2021-07-02 17:35:00|2640.9|2638.9|2642.8|2640.8|2642.9|2640.9|2640.4|2638.4|207
1625247600000|2021-07-02 17:40:00|2642.7|2640.7|2643.3|2641.3|2643.3|2641.3|2641.6|2639.6|215
1625247900000|2021-07-02 17:45:00|2643.4|2641.4|2646.7|2644.7|2647.1|2645.1|2643.3|2641.3|372
1625248200000|2021-07-02 17:50:00|2646.8|2644.8|2648.6|2646.6|2649|2647|2646.6|2644.6|301
1625248500000|2021-07-02 17:55:00|2648.5|2646.5|2649.5|2647.5|2650|2648|2647.9|2645.9|264
1625248800000|2021-07-02 18:00:00|2649.4|2647.4|2652.4|2650.4|2652.8|2650.8|2649.1|2647.1|352
1625249100000|2021-07-02 18:05:00|2652.5|2650.5|2653.8|2651.8|2653.9|2651.9|2652.1|2650.1|344
1625249400000|2021-07-02 18:10:00|2654|2652|2652.7|2650.7|2655.3|2653.3|2652.3|2650.3|376
1625249700000|2021-07-02 18:15:00|2652.8|2650.8|2651|2649|2652.8|2650.8|2649.7|2647.7|341
1625250000000|2021-07-02 18:20:00|2650.9|2648.9|2652.4|2650.4|2653|2651|2650.5|2648.5|370
1625250300000|2021-07-02 18:25:00|2652.5|2650.5|2653.2|2651.2|2653.5|2651.5|2651.8|2649.8|310
1625250600000|2021-07-02 18:30:00|2653.5|2651.5|2656.7|2654.7|2656.7|2654.7|2653.4|2651.4|282
1625250900000|2021-07-02 18:35:00|2656.5|2654.5|2656.5|2654.5|2657.8|2655.8|2656.2|2653.6|242
1625251200000|2021-07-02 18:40:00|2656.8|2654.8|2656|2652.5|2657.6|2654.8|2655|2652.3|292
1625251500000|2021-07-02 18:45:00|2656.1|2652.6|2651.7|2649.7|2656.1|2653.4|2651.4|2649.4|309
1625251800000|2021-07-02 18:50:00|2651.6|2649.6|2648.8|2646.8|2651.9|2649.7|2648.5|2646.5|218
1625252100000|2021-07-02 18:55:00|2648.7|2646.7|2649.2|2647.2|2649.7|2647.7|2648.6|2645.9|224
1625252400000|2021-07-02 19:00:00|2649.3|2647.3|2652.3|2648.8|2652.6|2649.7|2648.7|2645.4|292
1625252700000|2021-07-02 19:05:00|2652.2|2648.7|2654.8|2651.3|2654.9|2652.6|2651.6|2648.1|277
1625253000000|2021-07-02 19:10:00|2654.9|2651.4|2653.5|2651.5|2655|2652.4|2652.9|2650.6|208
1625253300000|2021-07-02 19:15:00|2653.6|2651.6|2651.8|2649.8|2653.7|2651.7|2651.7|2649.7|168
1625253600000|2021-07-02 19:20:00|2651.9|2649.9|2652.6|2650.6|2653.8|2651.3|2651.2|2649.2|131
1625253900000|2021-07-02 19:25:00|2652.5|2650.5|2650.8|2647.3|2653.2|2650.7|2649.7|2647.3|190
1625254200000|2021-07-02 19:30:00|2650.1|2646.6|2649.3|2645.8|2650.4|2647.7|2648.1|2645.4|181
1625254500000|2021-07-02 19:35:00|2649.1|2645.6|2649.2|2645.7|2650|2647.1|2648.1|2645.4|182
1625254800000|2021-07-02 19:40:00|2649.5|2646|2647.5|2645.5|2649.5|2647.3|2647.5|2645.5|142
1625255100000|2021-07-02 19:45:00|2647.6|2645.6|2648.8|2645.3|2649.2|2647|2647|2644.4|143
1625255400000|2021-07-02 19:50:00|2648.7|2645.2|2648.7|2646.7|2649.8|2646.8|2647.5|2645|220
1625255700000|2021-07-02 19:55:00|2649|2647|2650|2646.5|2650|2647.1|2647.3|2644.3|283
1625256000000|2021-07-02 20:00:00|2649.3|2645.8|2649.1|2645.6|2649.7|2646.9|2648.9|2645.5|110
1625256300000|2021-07-02 20:05:00|2649.2|2645.7|2648.7|2645.2|2649.4|2645.9|2648.6|2645.1|71
1625256600000|2021-07-02 20:10:00|2648.8|2645.3|2648.4|2644.9|2649|2645.5|2647.2|2644.5|84
1625256900000|2021-07-02 20:15:00|2648.5|2645|2648.9|2645.4|2649.4|2645.9|2648.5|2645|69
1625257200000|2021-07-02 20:20:00|2649|2645.5|2648.9|2645.4|2649.1|2646.3|2648.3|2645.2|43
1625257500000|2021-07-02 20:25:00|2649|2645.5|2648.3|2644.8|2649.3|2646.4|2648|2644.5|77
1625257800000|2021-07-02 20:30:00|2647.9|2644.4|2648|2644.5|2648.7|2645.2|2647.4|2643.9|71
1625258100000|2021-07-02 20:35:00|2648.1|2644.6|2648.7|2645.2|2648.9|2646.2|2648|2644.5|57
1625258400000|2021-07-02 20:40:00|2648.3|2644.8|2648.5|2645|2648.9|2646.9|2647|2643.5|157
1625258700000|2021-07-02 20:45:00|2648.7|2645.2|2645.1|2641.6|2649.5|2646|2644.6|2641.1|191
1625259000000|2021-07-02 20:50:00|2645.5|2642|2649.1|2645.6|2649.7|2646.2|2645.3|2641.8|216
1625259300000|2021-07-02 20:55:00|2649|2645.5|2652.8|2638.8|2653.6|2646.7|2648|2638.5|145
1625436000000|2021-07-04 22:00:00|2649.5|2646|2647.7|2644.2|2649.9|2646.4|2647.2|2643.7|220
1625436300000|2021-07-04 22:05:00|2647.3|2643.8|2650|2643.6|2653|2645.3|2646.8|2639.8|216
1625436600000|2021-07-04 22:10:00|2649.5|2644.2|2646.8|2643.3|2652.6|2645.2|2646.5|2638.9|214
1625436900000|2021-07-04 22:15:00|2647.2|2643.7|2649.3|2643.9|2653.1|2645.5|2646.9|2638.4|203
1625437200000|2021-07-04 22:20:00|2649.8|2643.3|2647.4|2643.9|2651.8|2645.5|2646.8|2639.4|107
1625437500000|2021-07-04 22:25:00|2647.3|2643.8|2646.8|2643.3|2651.9|2644.8|2646.6|2639.2|88
1625437800000|2021-07-04 22:30:00|2646|2644|2645.2|2643.2|2647|2644.3|2645.1|2642.2|122
1625438100000|2021-07-04 22:35:00|2645.7|2642.2|2644.5|2642.5|2646.5|2643.9|2644.4|2642.2|99
1625438400000|2021-07-04 22:40:00|2645.2|2641.7|2644.6|2642.6|2645.3|2642.6|2643.6|2641|74
1625438700000|2021-07-04 22:45:00|2644.5|2642.5|2644.4|2642.4|2645.1|2642.6|2643.3|2640.5|96
1625439000000|2021-07-04 22:50:00|2645.2|2641.7|2644.2|2642.2|2646.3|2643.6|2644.2|2641.5|98
1625439300000|2021-07-04 22:55:00|2644.3|2642.3|2644.6|2641.1|2644.9|2642.4|2643.4|2640.5|86
1625439600000|2021-07-04 23:00:00|2644.4|2640.9|2646.5|2643|2646.5|2643.8|2643.8|2640.9|112
1625439900000|2021-07-04 23:05:00|2646|2644|2646.7|2643.2|2647.2|2644.2|2645.3|2642.4|138
1625440200000|2021-07-04 23:10:00|2646.6|2643.1|2645.2|2641.7|2646.6|2643.9|2644.2|2641.4|177
1625440500000|2021-07-04 23:15:00|2645.1|2641.6|2645.3|2643.3|2646|2643.5|2644.2|2641.4|133
1625440800000|2021-07-04 23:20:00|2645.4|2643.4|2645.3|2641.8|2646|2644|2644.2|2641.5|99
1625441100000|2021-07-04 23:25:00|2645.4|2641.9|2646.1|2642.6|2646.2|2643.6|2644.7|2641.8|87
1625441400000|2021-07-04 23:30:00|2646.2|2642.7|2645.9|2642.4|2646.4|2643.7|2645.2|2642|94
1625441700000|2021-07-04 23:35:00|2646|2642.5|2645.6|2643.6|2646.3|2643.6|2645|2642.3|86
1625442000000|2021-07-04 23:40:00|2645.7|2643.7|2646.1|2642.6|2646.7|2644|2645.3|2642.4|101
1625442300000|2021-07-04 23:45:00|2646|2642.5|2645.5|2642|2646.1|2643.3|2644.4|2641.7|97
1625442600000|2021-07-04 23:50:00|2645.4|2641.9|2646.2|2642.7|2646.9|2643.6|2644.9|2641.9|97
1625442900000|2021-07-04 23:55:00|2646.3|2642.8|2645.9|2642.4|2646.6|2643.9|2645.1|2642.3|151
1625443200000|2021-07-05 00:00:00|2645.8|2642.3|2643.4|2641.4|2645.9|2643|2642.9|2640.9|177
1625443500000|2021-07-05 00:05:00|2643.3|2641.3|2643.4|2641.4|2643.7|2641.7|2642.5|2640.5|173
1625443800000|2021-07-05 00:10:00|2643.5|2641.5|2642.8|2639.3|2643.9|2641.6|2641.2|2638.5|186
1625444100000|2021-07-05 00:15:00|2642.9|2639.4|2643|2641|2645.4|2642.5|2642.8|2639.3|145
1625444400000|2021-07-05 00:20:00|2643.4|2641.4|2644|2642|2645.5|2643.5|2643.4|2641|158
1625444700000|2021-07-05 00:25:00|2643.9|2641.9|2644.2|2640.7|2644.3|2641.9|2642.3|2639.6|113
1625445000000|2021-07-05 00:30:00|2644.3|2640.8|2641.8|2639.8|2644.4|2641.6|2641.7|2639.7|131
1625445300000|2021-07-05 00:35:00|2641.9|2639.9|2639.9|2637.9|2641.9|2639.9|2639|2636.7|151
1625445600000|2021-07-05 00:40:00|2640|2638|2639.9|2637.9|2640.6|2638.4|2639.1|2636.3|185
1625445900000|2021-07-05 00:45:00|2640|2638|2641.5|2639.5|2642.8|2640.3|2639.4|2637.4|140
1625446200000|2021-07-05 00:50:00|2641.6|2639.6|2642.4|2640.4|2642.7|2640.4|2641.3|2638.9|183
1625446500000|2021-07-05 00:55:00|2642.5|2640.5|2645.3|2641.8|2645.3|2642.5|2642.1|2639.4|192
1625446800000|2021-07-05 01:00:00|2645.4|2641.9|2648.7|2645.2|2648.8|2646|2642.3|2639|799
1625447100000|2021-07-05 01:05:00|2648.8|2645.3|2648.9|2645.4|2651.4|2647.9|2645.6|2642.1|605
1625447400000|2021-07-05 01:10:00|2648.8|2645.3|2647.2|2643.7|2648.9|2645.4|2645.8|2642.6|431
1625447700000|2021-07-05 01:15:00|2647.3|2643.8|2647.6|2645.6|2649.4|2646.6|2646.3|2643.4|372
1625448000000|2021-07-05 01:20:00|2647.5|2645.5|2649.9|2646.4|2650.5|2647|2647.4|2644.4|331
1625448300000|2021-07-05 01:25:00|2650|2646.5|2649|2645.5|2650.8|2647.3|2648.6|2645.1|297
1625448600000|2021-07-05 01:30:00|2649.1|2645.6|2654.1|2650.6|2654.8|2651.9|2649|2645.5|471
1625448900000|2021-07-05 01:35:00|2654|2650.5|2656.9|2653.4|2658.2|2654.7|2653.8|2650.3|484
1625449200000|2021-07-05 01:40:00|2657.1|2653.6|2657.3|2653.8|2657.6|2654.1|2654.9|2651.4|346
1625449500000|2021-07-05 01:45:00|2657.2|2653.7|2659.1|2655.6|2660.2|2656.7|2656.6|2653.1|365
1625449800000|2021-07-05 01:50:00|2659.2|2655.7|2658.5|2655|2660.1|2656.6|2657.5|2654|321
1625450100000|2021-07-05 01:55:00|2658.6|2655.1|2659.5|2656|2659.9|2656.4|2656.8|2653.3|314
1625450400000|2021-07-05 02:00:00|2659.6|2656.1|2657.1|2653.6|2660.7|2657.2|2656.7|2653.2|325
1625450700000|2021-07-05 02:05:00|2657.2|2653.7|2656.4|2652.9|2657.9|2654.4|2654.9|2652|389
1625451000000|2021-07-05 02:10:00|2656.5|2653|2658.4|2654.9|2658.6|2655.1|2655.4|2652.4|311
1625451300000|2021-07-05 02:15:00|2658.5|2655|2656.5|2653|2659.1|2655.6|2656.2|2652.7|141
1625451600000|2021-07-05 02:20:00|2656.4|2652.9|2655.9|2653.9|2656.7|2653.9|2654.7|2651.2|137
1625451900000|2021-07-05 02:25:00|2655.8|2653.8|2656.3|2652.8|2656.7|2653.8|2654.8|2652.2|144
1625452200000|2021-07-05 02:30:00|2656.2|2652.7|2658.4|2654.9|2659.2|2656.5|2655.8|2652.4|289
1625452500000|2021-07-05 02:35:00|2658.5|2655|2656.6|2654.6|2659.5|2656|2655.7|2652.2|270
1625452800000|2021-07-05 02:40:00|2656.5|2654.5|2656.8|2653.3|2658.7|2655.2|2654.9|2651.4|271
1625453100000|2021-07-05 02:45:00|2656.9|2653.4|2657.3|2653.8|2657.7|2654.2|2655.2|2651.9|305
1625453400000|2021-07-05 02:50:00|2657.7|2654.2|2657.8|2654.3|2658.3|2654.8|2656.3|2653.5|227
1625453700000|2021-07-05 02:55:00|2658|2654.5|2657.6|2654.1|2658.3|2654.8|2657|2653.5|181
1625454000000|2021-07-05 03:00:00|2657.9|2654.4|2658.9|2655.4|2659.6|2656.3|2657.1|2654.3|216
1625454300000|2021-07-05 03:05:00|2659|2655.5|2659|2655.5|2659.9|2656.4|2657.9|2654.8|218
1625454600000|2021-07-05 03:10:00|2659.1|2655.6|2658|2654.5|2659.9|2656.4|2657.9|2654.4|146
1625454900000|2021-07-05 03:15:00|2658.1|2654.6|2658.4|2654.9|2658.6|2655.1|2657.2|2653.7|220
1625455200000|2021-07-05 03:20:00|2658.5|2655|2659|2655.5|2659.4|2655.9|2657.9|2654.4|161
1625455500000|2021-07-05 03:25:00|2658.9|2655.4|2657.5|2654|2658.9|2655.5|2656.6|2653.1|172
1625455800000|2021-07-05 03:30:00|2657.4|2653.9|2656.2|2652.7|2657.8|2654.6|2655.7|2652.2|131
1625456100000|2021-07-05 03:35:00|2656.3|2652.8|2655.7|2652.2|2656.5|2653|2655|2651.5|128
1625456400000|2021-07-05 03:40:00|2655.6|2652.1|2655.7|2653.7|2656.6|2653.8|2655.4|2652|108
1625456700000|2021-07-05 03:45:00|2655.8|2653.8|2654.7|2652.7|2656.6|2653.8|2654.3|2651.6|155
1625457000000|2021-07-05 03:50:00|2654.8|2652.8|2656.4|2652.9|2656.8|2654|2654.7|2651.7|117
1625457300000|2021-07-05 03:55:00|2656.3|2652.8|2653.8|2651.8|2656.4|2653.8|2653.3|2650.2|143
1625457600000|2021-07-05 04:00:00|2654.3|2650.8|2654.3|2650.8|2654.6|2651.7|2653.2|2650.2|163
1625457900000|2021-07-05 04:05:00|2654.2|2650.7|2654.8|2651.3|2655.6|2652.4|2653.1|2650.2|162
1625458200000|2021-07-05 04:10:00|2654.7|2651.2|2656.1|2652.6|2656.2|2652.7|2653.8|2651.2|131
1625458500000|2021-07-05 04:15:00|2656|2652.5|2656.6|2653.1|2656.8|2653.9|2655|2652.4|164
1625458800000|2021-07-05 04:20:00|2656.7|2653.2|2655.2|2653.2|2656.7|2653.5|2655|2652.2|116
1625459100000|2021-07-05 04:25:00|2655.3|2653.3|2656.6|2653.1|2656.9|2654.2|2655|2652.3|106
1625459400000|2021-07-05 04:30:00|2656.7|2653.2|2657.5|2654|2657.8|2654.8|2655.9|2652.9|113
1625459700000|2021-07-05 04:35:00|2657.4|2653.9|2657.2|2653.7|2658|2655|2656.4|2653.4|112
1625460000000|2021-07-05 04:40:00|2657.3|2653.8|2657.8|2654.3|2658.4|2655|2656.5|2653.7|94
1625460300000|2021-07-05 04:45:00|2657.9|2654.4|2657.6|2655.6|2658.5|2655.6|2657.2|2654.4|69
1625460600000|2021-07-05 04:50:00|2657.7|2655.7|2657.9|2654.4|2658.5|2655.7|2657|2654.3|78
1625460900000|2021-07-05 04:55:00|2658|2654.5|2657.9|2654.4|2658.1|2655.3|2656.7|2653.7|101
1625461200000|2021-07-05 05:00:00|2658|2654.5|2656.9|2653.4|2658.4|2655.7|2656.7|2653.4|96
1625461500000|2021-07-05 05:05:00|2656.8|2653.3|2656.1|2652.6|2657.5|2655.1|2655.4|2652.4|111
1625461800000|2021-07-05 05:10:00|2655.5|2653.5|2655.8|2652.3|2656.9|2653.7|2655.1|2652.1|102
1625462100000|2021-07-05 05:15:00|2655.9|2652.4|2657.4|2653.9|2657.4|2653.9|2655.2|2652.4|98
1625462400000|2021-07-05 05:20:00|2657.5|2654|2656.8|2653.3|2658|2655.1|2656.4|2653.2|144
1625462700000|2021-07-05 05:25:00|2656.9|2653.4|2658|2656|2658.8|2656|2655.8|2652.9|134
1625463000000|2021-07-05 05:30:00|2657.9|2655.9|2656.9|2653.4|2660.3|2657.8|2656.4|2653.2|417
1625463300000|2021-07-05 05:35:00|2657|2653.5|2654.8|2651.3|2657.1|2654.6|2651|2648|445
1625463600000|2021-07-05 05:40:00|2654.7|2651.2|2653.7|2650.2|2656.3|2653.1|2652.1|2648.6|256
1625463900000|2021-07-05 05:45:00|2654.2|2650.7|2652.3|2648.8|2655.1|2652|2652.3|2648.8|272
1625464200000|2021-07-05 05:50:00|2652.4|2648.9|2654.8|2651.3|2655.3|2651.8|2652.3|2648.8|237
1625464500000|2021-07-05 05:55:00|2654.7|2651.2|2652.9|2649.4|2655|2651.5|2652.5|2649|247
1625464800000|2021-07-05 06:00:00|2653.1|2649.6|2650.3|2646.8|2653.3|2649.8|2649.5|2646.4|417
1625465100000|2021-07-05 06:05:00|2650.2|2646.7|2651.3|2649.3|2652.6|2649.9|2649.1|2646.3|335
1625465400000|2021-07-05 06:10:00|2652.3|2648.8|2650.8|2648.8|2654.4|2651.9|2650.7|2648.1|327
1625465700000|2021-07-05 06:15:00|2650.9|2648.9|2653.5|2651.5|2654.7|2652.3|2650.9|2648.8|268
1625466000000|2021-07-05 06:20:00|2653.6|2651.6|2653.1|2651.1|2654.3|2652.3|2651.9|2649.8|295
1625466300000|2021-07-05 06:25:00|2653|2651|2652.6|2650.6|2654.4|2652.2|2652.1|2650.1|330
1625466600000|2021-07-05 06:30:00|2652.7|2650.7|2656.1|2654.1|2656.8|2654.6|2652.1|2649.7|412
1625466900000|2021-07-05 06:35:00|2656|2654|2657.9|2655.9|2658.2|2656.2|2654.6|2652.1|336
1625467200000|2021-07-05 06:40:00|2658.4|2654.9|2657.3|2655.3|2658.6|2656.6|2655.9|2653.2|339
1625467500000|2021-07-05 06:45:00|2657.4|2655.4|2657.7|2655.7|2658.2|2655.9|2655.9|2653.2|363
1625467800000|2021-07-05 06:50:00|2658.4|2654.9|2657|2655|2659.1|2656.6|2656.4|2653.8|376
1625468100000|2021-07-05 06:55:00|2656.8|2654.8|2658.2|2656.2|2659.2|2656.7|2656.5|2653.8|451
1625468400000|2021-07-05 07:00:00|2658.1|2656.1|2657.1|2655.1|2658.6|2656.5|2656.3|2653.9|367
1625468700000|2021-07-05 07:05:00|2657|2655|2656.9|2654.9|2658.6|2656|2655.6|2653|341
1625469000000|2021-07-05 07:10:00|2657|2655|2656.1|2654.1|2657.7|2655.5|2655.9|2653.7|380
1625469300000|2021-07-05 07:15:00|2656.2|2654.2|2658.2|2656.2|2658.3|2656.3|2654.3|2652.3|325
1625469600000|2021-07-05 07:20:00|2658.3|2656.3|2659.3|2657.3|2660.1|2657.6|2656.7|2654.7|401
1625469900000|2021-07-05 07:25:00|2659.5|2657.5|2657.9|2655.9|2660|2657.5|2657.7|2655.3|311
1625470200000|2021-07-05 07:30:00|2657.8|2655.8|2660.2|2658.2|2661|2659|2657.3|2655.3|290
1625470500000|2021-07-05 07:35:00|2660.3|2658.3|2661.1|2659.1|2661.5|2659.5|2659.6|2657.2|273
1625470800000|2021-07-05 07:40:00|2661|2659|2657.7|2655.7|2661.1|2659.1|2657.6|2654.9|311
1625471100000|2021-07-05 07:45:00|2657.6|2655.6|2660.2|2658.2|2660.5|2658.5|2657.6|2655|300
1625471400000|2021-07-05 07:50:00|2660.3|2658.3|2661.4|2659.4|2661.6|2659.6|2659.6|2657.6|257
1625471700000|2021-07-05 07:55:00|2661.5|2659.5|2660.9|2658.9|2661.8|2659.8|2659.6|2657.1|279
1625472000000|2021-07-05 08:00:00|2661|2659|2660.7|2658.7|2663|2661|2660.5|2657.8|392
1625472300000|2021-07-05 08:05:00|2660.9|2658.9|2659.5|2657.5|2661.5|2659.5|2658.4|2656.4|233
1625472600000|2021-07-05 08:10:00|2659.7|2657.7|2660.2|2658.2|2662|2660|2659.5|2657.5|256
1625472900000|2021-07-05 08:15:00|2660.3|2658.3|2660.7|2658.7|2661.2|2659|2659.4|2657.4|180
1625473200000|2021-07-05 08:20:00|2660.9|2658.9|2660.6|2658.6|2661.8|2659.2|2660|2657.5|212
1625473500000|2021-07-05 08:25:00|2660.7|2658.7|2660|2658|2662.1|2660.1|2659.9|2657.2|197
1625473800000|2021-07-05 08:30:00|2659.9|2657.9|2659.6|2657.6|2660.9|2658.8|2659.1|2656.6|302
1625474100000|2021-07-05 08:35:00|2659.7|2657.7|2658.7|2656.7|2660|2658|2658.4|2655.9|251
1625474400000|2021-07-05 08:40:00|2658.8|2656.8|2660.4|2658.4|2660.7|2658.7|2658.7|2656.7|275
1625474700000|2021-07-05 08:45:00|2660.3|2658.3|2659.9|2657.9|2661.2|2658.8|2658.9|2656.2|253
1625475000000|2021-07-05 08:50:00|2659.8|2657.8|2659.6|2657.6|2660.9|2658.9|2659.1|2656.5|281
1625475300000|2021-07-05 08:55:00|2659.7|2657.7|2660.5|2658.5|2661.2|2658.9|2658.8|2656.8|261
1625475600000|2021-07-05 09:00:00|2660.6|2658.6|2659.2|2657.2|2661.1|2659.1|2659|2656.5|346
1625475900000|2021-07-05 09:05:00|2659.3|2657.3|2656.8|2654.8|2659.9|2657.9|2656.5|2654.5|349
1625476200000|2021-07-05 09:10:00|2656.9|2654.9|2657.9|2655.9|2658.3|2656.3|2656.8|2654.8|269
1625476500000|2021-07-05 09:15:00|2658|2656|2658.6|2656.6|2658.8|2656.8|2657.5|2655.5|254
1625476800000|2021-07-05 09:20:00|2658.5|2656.5|2657.8|2655.8|2659.5|2657.5|2656.8|2654.8|273
1625477100000|2021-07-05 09:25:00|2658.1|2656.1|2656.9|2654.9|2658.4|2656.4|2656.5|2654.5|262
1625477400000|2021-07-05 09:30:00|2656.8|2654.8|2656.9|2654.9|2657.1|2655.1|2654.8|2652.8|239
1625477700000|2021-07-05 09:35:00|2656.7|2654.7|2656.3|2654.3|2657.5|2655.5|2656.2|2654.2|181
1625478000000|2021-07-05 09:40:00|2656.2|2654.2|2660.9|2658.9|2661|2659|2656.2|2654.2|267
1625478300000|2021-07-05 09:45:00|2661|2659|2659.9|2657.9|2661.3|2659.3|2659.8|2657.8|176
1625478600000|2021-07-05 09:50:00|2660.3|2658.3|2659.3|2657.3|2662|2660|2659.2|2657.2|150
1625478900000|2021-07-05 09:55:00|2659.4|2657.4|2657.4|2655.4|2660|2658|2657.2|2655.2|162
1625479200000|2021-07-05 10:00:00|2656.9|2654.9|2658.4|2656.4|2659.4|2657.4|2656.4|2654.4|253
1625479500000|2021-07-05 10:05:00|2658.3|2656.3|2656.9|2654.9|2659.4|2657.4|2656.7|2654.7|210
1625479800000|2021-07-05 10:10:00|2657.1|2655.1|2656.8|2654.8|2657.8|2655.8|2656.2|2654.2|203
1625480100000|2021-07-05 10:15:00|2656.9|2654.9|2655.7|2653.7|2656.9|2654.9|2655.2|2653.2|213
1625480400000|2021-07-05 10:20:00|2655.5|2653.5|2655.7|2653.7|2655.9|2653.9|2655|2653|171
1625480700000|2021-07-05 10:25:00|2655.6|2653.6|2656.6|2654.6|2657.8|2655.8|2655.6|2653.6|146
1625481000000|2021-07-05 10:30:00|2656.5|2654.5|2657.3|2655.3|2657.4|2655.4|2655.9|2653.9|161
1625481300000|2021-07-05 10:35:00|2657.2|2655.2|2656.5|2654.5|2657.4|2655.4|2656.5|2654.5|107
1625481600000|2021-07-05 10:40:00|2656.4|2654.4|2656.5|2654.5|2656.9|2654.9|2656.3|2654.3|93
1625481900000|2021-07-05 10:45:00|2656.4|2654.4|2657.7|2655.7|2659.4|2657.4|2656.3|2654.3|161
1625482200000|2021-07-05 10:50:00|2657.8|2655.8|2659.9|2657.9|2660.2|2658.2|2657.4|2655.4|171
1625482500000|2021-07-05 10:55:00|2659.8|2657.8|2658.9|2656.9|2660|2658|2658.3|2656.3|188
1625482800000|2021-07-05 11:00:00|2659|2657|2655.3|2653.3|2659.1|2657.1|2654.8|2652.8|234
1625483100000|2021-07-05 11:05:00|2655.5|2653.5|2654|2652|2655.8|2653.8|2653.8|2651.8|214
1625483400000|2021-07-05 11:10:00|2654.1|2652.1|2653.8|2651.8|2654.8|2652.8|2653.2|2651.2|220
1625483700000|2021-07-05 11:15:00|2653.9|2651.9|2653.9|2651.9|2654.4|2652.4|2653.3|2651.3|203
1625484000000|2021-07-05 11:20:00|2654|2652|2653.3|2651.3|2654.9|2652.9|2653.3|2651.3|149
1625484300000|2021-07-05 11:25:00|2653.4|2651.4|2651.6|2649.6|2653.9|2651.9|2651.3|2649.3|187
1625484600000|2021-07-05 11:30:00|2651.7|2649.7|2650.9|2648.9|2653.3|2651.3|2650.7|2648.7|225
1625484900000|2021-07-05 11:35:00|2651|2649|2650|2648|2651.1|2649.1|2648.8|2646.8|310
1625485200000|2021-07-05 11:40:00|2649.9|2647.9|2647.4|2645.4|2650.1|2648.1|2647.3|2645.3|279
1625485500000|2021-07-05 11:45:00|2647.5|2645.5|2646.9|2644.9|2648.1|2646.1|2646.8|2644.8|236
1625485800000|2021-07-05 11:50:00|2647|2645|2647.4|2645.4|2647.4|2645.4|2644.2|2642.2|245
1625486100000|2021-07-05 11:55:00|2647.5|2645.5|2646.6|2644.6|2647.9|2645.9|2645.8|2643.8|266
1625486400000|2021-07-05 12:00:00|2646.9|2644.9|2649.7|2647.7|2650.5|2648.5|2646.6|2643.8|347
1625486700000|2021-07-05 12:05:00|2649.8|2647.8|2648.4|2646.4|2652.5|2650.5|2648.4|2646.4|297
1625487000000|2021-07-05 12:10:00|2648.5|2646.5|2648.7|2646.7|2649.3|2647.3|2647.2|2645.2|342
1625487300000|2021-07-05 12:15:00|2649|2647|2648.5|2646.5|2650.5|2648.5|2647|2645|389
1625487600000|2021-07-05 12:20:00|2648.6|2646.6|2647.6|2645.6|2650|2648|2647.5|2645|366
1625487900000|2021-07-05 12:25:00|2647.8|2645.8|2649.3|2647.3|2649.7|2647.5|2646.2|2644.2|369
1625488200000|2021-07-05 12:30:00|2649.4|2647.4|2649.2|2647.2|2650.1|2648.1|2648.2|2646.2|281
1625488500000|2021-07-05 12:35:00|2649.3|2647.3|2648.5|2646.5|2650.3|2648.3|2646.9|2644.9|373
1625488800000|2021-07-05 12:40:00|2648.3|2646.3|2648.4|2646.4|2648.7|2646.7|2646.2|2644.2|291
1625489100000|2021-07-05 12:45:00|2647.8|2645.8|2648.8|2646.8|2649.3|2647.3|2647|2645|253
1625489400000|2021-07-05 12:50:00|2648.9|2646.9|2649.8|2647.8|2650.9|2648.9|2648.8|2646.8|345
1625489700000|2021-07-05 12:55:00|2649.9|2647.9|2652.4|2650.4|2652.5|2650.5|2649.2|2647.2|280
1625490000000|2021-07-05 13:00:00|2652.3|2650.3|2649.4|2647.4|2653.9|2651.9|2648.7|2646.7|514
1625490300000|2021-07-05 13:05:00|2649.3|2647.3|2642.9|2640.9|2650.7|2648.7|2642.6|2640.6|651
1625490600000|2021-07-05 13:10:00|2642.7|2640.7|2648.4|2646.4|2649.8|2647.7|2641.8|2639.8|507
1625490900000|2021-07-05 13:15:00|2648.3|2646.3|2647.3|2645.3|2648.4|2646.4|2645.9|2643.9|443
1625491200000|2021-07-05 13:20:00|2647.4|2645.4|2646.7|2644.7|2647.4|2645.4|2646.1|2644.1|313
1625491500000|2021-07-05 13:25:00|2646.6|2644.6|2644.3|2642.3|2647.5|2645.5|2640.9|2638.9|332
1625491800000|2021-07-05 13:30:00|2644.1|2642.1|2648.1|2646.1|2648.2|2646.2|2643.8|2641.8|318
1625492100000|2021-07-05 13:35:00|2648|2646|2647.5|2645.5|2649|2647|2646.8|2644.8|255
1625492400000|2021-07-05 13:40:00|2647.4|2645.4|2647.7|2645.7|2648.1|2646.1|2646.9|2644.9|182
1625492700000|2021-07-05 13:45:00|2647.6|2645.6|2647.5|2645.5|2648.4|2646.4|2647.3|2645.3|182
1625493000000|2021-07-05 13:50:00|2647.6|2645.6|2647.1|2645.1|2648.5|2646.5|2646.5|2644.5|209
1625493300000|2021-07-05 13:55:00|2647|2645|2646.2|2644.2|2647.3|2645.3|2645.3|2643.3|265
1625493600000|2021-07-05 14:00:00|2646.3|2644.3|2646.1|2644.1|2647.1|2644.6|2645|2643|314
1625493900000|2021-07-05 14:05:00|2646|2644|2644.4|2642.4|2646.7|2644.7|2643.6|2641.6|312
1625494200000|2021-07-05 14:10:00|2644.2|2642.2|2644|2642|2645.7|2643.2|2643|2641|329
1625494500000|2021-07-05 14:15:00|2644.2|2642.2|2643.8|2641.8|2644.6|2642.6|2643.3|2641.3|241
1625494800000|2021-07-05 14:20:00|2643.7|2641.7|2644.4|2640.9|2645.9|2643.9|2642.7|2640.3|259
1625495100000|2021-07-05 14:25:00|2644.5|2641|2642.3|2640.3|2644.5|2641.9|2641.8|2639.3|301
1625495400000|2021-07-05 14:30:00|2642.2|2640.2|2643.3|2641.3|2644|2641.8|2641.1|2639.1|239
1625495700000|2021-07-05 14:35:00|2643.4|2641.4|2640.3|2638.3|2643.4|2641.4|2639.3|2637.3|282
1625496000000|2021-07-05 14:40:00|2640.2|2638.2|2641.6|2639.6|2643|2640.4|2640.2|2638.2|262
1625496300000|2021-07-05 14:45:00|2641.5|2639.5|2645.1|2643.1|2646.1|2644.1|2641.5|2639.5|203
1625496600000|2021-07-05 14:50:00|2645.2|2643.2|2647.1|2645.1|2647.4|2645.4|2644.6|2642.5|207
1625496900000|2021-07-05 14:55:00|2647|2645|2646.2|2644.2|2647.9|2645.9|2645|2643|270
1625497200000|2021-07-05 15:00:00|2646.3|2644.3|2649.2|2647.2|2650.6|2648.6|2646.1|2644.1|300
1625497500000|2021-07-05 15:05:00|2649.1|2647.1|2647.4|2645.4|2649.2|2647.2|2646.7|2644.7|173
1625497800000|2021-07-05 15:10:00|2647.3|2645.3|2646.6|2644.6|2648.3|2645.7|2646.1|2643.6|155
1625498100000|2021-07-05 15:15:00|2646.7|2644.7|2648.2|2646.2|2648.7|2646.7|2646.1|2643.7|229
1625498400000|2021-07-05 15:20:00|2648.1|2646.1|2646.8|2644.8|2648.8|2646.2|2646.6|2644.2|221
1625498700000|2021-07-05 15:25:00|2646.9|2644.9|2648.4|2646.4|2648.4|2646.4|2646.7|2644.7|151
1625499000000|2021-07-05 15:30:00|2648.3|2646.3|2648.8|2646.8|2649.2|2646.8|2647.9|2645.4|130
1625499300000|2021-07-05 15:35:00|2648.7|2646.7|2649|2647|2649.1|2647.1|2648.2|2646.2|98
1625499600000|2021-07-05 15:40:00|2648.8|2646.8|2648.7|2645.2|2649.9|2647.3|2648.1|2645.2|114
1625499900000|2021-07-05 15:45:00|2648.6|2645.1|2645.8|2643.8|2648.6|2645.8|2645.7|2643.7|137
1625500200000|2021-07-05 15:50:00|2645.9|2643.9|2646.6|2643.1|2647.8|2644.3|2645.8|2643|129
1625500500000|2021-07-05 15:55:00|2646.7|2643.2|2647.6|2644.1|2648.1|2645.4|2645.9|2643.1|164
1625500800000|2021-07-05 16:00:00|2647.7|2644.2|2647.6|2644.1|2648.4|2645.7|2646.7|2643.9|193
1625501100000|2021-07-05 16:05:00|2647.5|2644|2646.2|2644.2|2647.9|2645|2646.1|2643|76
1625501400000|2021-07-05 16:10:00|2646.3|2644.3|2646.6|2643.1|2647.1|2644.3|2645.7|2642.9|135
1625501700000|2021-07-05 16:15:00|2645.9|2643.9|2647|2643.5|2647.6|2645|2645.8|2643.2|123
1625502000000|2021-07-05 16:20:00|2646.9|2643.4|2647.3|2643.8|2647.7|2644.6|2646.2|2643|222
1625502300000|2021-07-05 16:25:00|2647.4|2643.9|2646.3|2642.8|2648.6|2645.1|2646.3|2642.8|202
1625502600000|2021-07-05 16:30:00|2646.4|2642.9|2647.7|2644.2|2649|2646.2|2645.3|2642.5|229
1625502900000|2021-07-05 16:35:00|2647.2|2645.2|2648.8|2645.3|2649.2|2646.4|2646.2|2643.6|201
1625503200000|2021-07-05 16:40:00|2648.6|2645.1|2648.9|2645.4|2649.3|2646.6|2647.8|2645.1|123
1625503500000|2021-07-05 16:45:00|2648.8|2645.3|2648.2|2644.7|2649|2645.5|2647.3|2643.8|152
1625503800000|2021-07-05 16:50:00|2648.4|2644.9|2648.6|2645.1|2649.6|2646.1|2648.2|2644.7|174
1625504100000|2021-07-05 16:55:00|2648.5|2645|2649.9|2646.4|2651.9|2646.8|2648.5|2644.7|161
1625522400000|2021-07-05 22:00:00|2651.2|2637.2|2650.7|2643.1|2653.8|2644.9|2648.4|2637.2|143
1625522700000|2021-07-05 22:05:00|2650.8|2643.6|2656.1|2642.1|2657.6|2647.1|2649|2639.5|243
1625523000000|2021-07-05 22:10:00|2656.2|2642.2|2655.6|2641.6|2658.1|2646.2|2653|2641.4|127
1625523300000|2021-07-05 22:15:00|2655.7|2641.7|2650.4|2645.3|2657|2647.5|2649.6|2641.4|333
1625523600000|2021-07-05 22:20:00|2651.1|2644.7|2651.5|2648|2654.1|2648.2|2649.6|2642.6|156
1625523900000|2021-07-05 22:25:00|2652.8|2646.9|2652.3|2646.4|2657.9|2648.3|2651.3|2643.2|176
1625524200000|2021-07-05 22:30:00|2652.1|2646.9|2650.4|2646.9|2652.7|2648|2650.3|2646.7|73
1625524500000|2021-07-05 22:35:00|2650.5|2647|2650.8|2647.3|2651.8|2648.3|2650.3|2646.8|73
1625524800000|2021-07-05 22:40:00|2650.6|2647.1|2649.5|2646|2651.3|2647.8|2649.5|2646|115
1625525100000|2021-07-05 22:45:00|2649.6|2646.1|2649|2645.5|2650|2646.5|2648.5|2645|76
1625525400000|2021-07-05 22:50:00|2648.8|2645.3|2647.7|2644.2|2649.1|2645.6|2647.6|2644.1|78
1625525700000|2021-07-05 22:55:00|2647.8|2644.3|2648.8|2645.3|2649.5|2646.7|2647.5|2644|74
1625526000000|2021-07-05 23:00:00|2648.7|2645.2|2649.8|2646.3|2649.8|2647.2|2647.4|2643.9|78
1625526300000|2021-07-05 23:05:00|2649.7|2646.2|2648.5|2645|2649.7|2646.6|2647.6|2644.1|66
1625526600000|2021-07-05 23:10:00|2648.2|2644.7|2648|2644.5|2649.5|2646.7|2647.9|2644.5|73
1625526900000|2021-07-05 23:15:00|2648.1|2644.6|2648|2644.5|2649.5|2646.6|2647.5|2644|93
1625527200000|2021-07-05 23:20:00|2648.1|2644.6|2647.5|2644|2648.7|2645.9|2647.4|2644|83
1625527500000|2021-07-05 23:25:00|2647.6|2644.1|2647.7|2644.2|2648.3|2645.1|2646.8|2643.5|68
1625527800000|2021-07-05 23:30:00|2648.2|2644.7|2647.7|2644.2|2648.7|2645.6|2647|2644.1|88
1625528100000|2021-07-05 23:35:00|2647.5|2644|2647.1|2643.6|2648.1|2644.7|2646.4|2643.3|59
1625528400000|2021-07-05 23:40:00|2647|2643.5|2647.5|2644|2647.8|2645.1|2646|2643|66
1625528700000|2021-07-05 23:45:00|2647.4|2643.9|2647.5|2644|2647.9|2645.3|2646.4|2643.5|85
1625529000000|2021-07-05 23:50:00|2647.6|2644.1|2645.7|2642.2|2647.7|2644.9|2645.4|2642|85
1625529300000|2021-07-05 23:55:00|2645.8|2642.3|2644.6|2641.1|2646.2|2643.6|2643.9|2640.6|96
1625529600000|2021-07-06 00:00:00|2644.5|2641|2645.3|2641.8|2645.7|2642.7|2643.1|2640.2|175
1625529900000|2021-07-06 00:05:00|2645.2|2641.7|2645.2|2643.2|2646|2643.2|2642.9|2640.3|155
1625530200000|2021-07-06 00:10:00|2645.5|2643.5|2649.1|2645.6|2649.7|2646.9|2645.4|2642.3|238
1625530500000|2021-07-06 00:15:00|2649.2|2645.7|2645.6|2643.6|2649.2|2646.2|2645.6|2643.1|175
1625530800000|2021-07-06 00:20:00|2646.6|2643.1|2648.8|2645.3|2649.6|2646.8|2645.4|2642.9|152
1625531100000|2021-07-06 00:25:00|2648.7|2645.2|2646.9|2643.4|2648.9|2646.1|2646.2|2643.3|123
1625531400000|2021-07-06 00:30:00|2647|2643.5|2646.7|2643.2|2648.1|2645.1|2646.7|2643.2|163
1625531700000|2021-07-06 00:35:00|2646.3|2642.8|2645.7|2643.7|2647.3|2643.8|2645.7|2642.2|126
1625532000000|2021-07-06 00:40:00|2646.9|2643.4|2646.4|2642.9|2647|2643.9|2644.8|2642.1|140
1625532300000|2021-07-06 00:45:00|2646.5|2643|2648.3|2644.8|2648.5|2645.4|2645.8|2642.3|197
1625532600000|2021-07-06 00:50:00|2648.4|2644.9|2647.4|2643.9|2648.4|2644.9|2646.1|2643|228
1625532900000|2021-07-06 00:55:00|2647.3|2643.8|2646.5|2643|2648.2|2645.1|2645.1|2642.1|197
1625533200000|2021-07-06 01:00:00|2646.4|2642.9|2649.9|2646.4|2651.6|2648.1|2645|2641.5|679
1625533500000|2021-07-06 01:05:00|2650|2646.5|2649|2645.5|2651.1|2647.9|2647.8|2644.3|396
1625533800000|2021-07-06 01:10:00|2648.9|2645.4|2649.7|2646.2|2651.7|2648.2|2648.6|2645.1|346
1625534100000|2021-07-06 01:15:00|2649.8|2646.3|2648.7|2645.2|2651.1|2647.6|2648.2|2644.7|319
1625534400000|2021-07-06 01:20:00|2648.4|2644.9|2651.4|2647.9|2651.7|2648.2|2648.4|2644.9|358
1625534700000|2021-07-06 01:25:00|2651.3|2647.8|2651.4|2647.9|2653.8|2650.3|2650.3|2647.5|356
1625535000000|2021-07-06 01:30:00|2651.6|2648.1|2653.7|2650.2|2654.4|2650.9|2649.7|2646.2|325
1625535300000|2021-07-06 01:35:00|2654|2650.5|2653.8|2650.3|2655.7|2652.2|2652.9|2649.4|380
1625535600000|2021-07-06 01:40:00|2653.9|2650.4|2655.6|2652.1|2657.5|2654|2653.2|2649.7|310
1625535900000|2021-07-06 01:45:00|2655.3|2651.8|2659.5|2656|2659.8|2657.1|2655.3|2651.8|414
1625536200000|2021-07-06 01:50:00|2659.4|2655.9|2659.8|2656.3|2660.7|2657.5|2657.5|2654.7|342
1625536500000|2021-07-06 01:55:00|2660.3|2656.8|2657.9|2654.4|2661.5|2658|2657.5|2654|316
1625536800000|2021-07-06 02:00:00|2658.1|2654.6|2658.4|2654.9|2659.2|2655.7|2655.9|2652.4|370
1625537100000|2021-07-06 02:05:00|2658.6|2655.1|2659.8|2656.3|2661.6|2658.5|2656.9|2654|382
1625537400000|2021-07-06 02:10:00|2660|2656.5|2662.4|2658.9|2664.3|2660.8|2659.7|2656.2|375
1625537700000|2021-07-06 02:15:00|2662.8|2659.3|2661.1|2657.6|2662.9|2659.8|2660.3|2656.8|210
1625538000000|2021-07-06 02:20:00|2661.3|2657.8|2661.8|2658.3|2662.4|2658.9|2660.4|2656.9|221
1625538300000|2021-07-06 02:25:00|2661.7|2658.2|2659|2655.5|2662.9|2659.9|2658.8|2655.3|235
1625538600000|2021-07-06 02:30:00|2659.2|2655.7|2660.8|2657.3|2661.7|2658.2|2659.1|2655.6|423
1625538900000|2021-07-06 02:35:00|2660.9|2657.4|2659.7|2656.2|2660.9|2657.4|2658.1|2655.1|284
1625539200000|2021-07-06 02:40:00|2659.8|2656.3|2658|2654.5|2660.9|2657.4|2657.8|2654.5|285
1625539500000|2021-07-06 02:45:00|2658.3|2654.8|2659.6|2656.1|2659.8|2656.3|2657.5|2654.3|243
1625539800000|2021-07-06 02:50:00|2659.8|2656.3|2658.6|2655.1|2661|2657.5|2658.3|2654.8|231
1625540100000|2021-07-06 02:55:00|2658.8|2655.3|2659.6|2656.1|2660.3|2656.9|2658.7|2655.2|150
1625540400000|2021-07-06 03:00:00|2659.4|2655.9|2659.9|2656.4|2660|2657.2|2657.9|2654.4|235
1625540700000|2021-07-06 03:05:00|2660|2656.5|2661.9|2658.4|2662|2658.5|2659.3|2656.3|252
1625541000000|2021-07-06 03:10:00|2662|2658.5|2662.2|2658.7|2662.7|2659.2|2660.4|2656.9|230
1625541300000|2021-07-06 03:15:00|2662.1|2658.6|2662.8|2659.3|2663.8|2660.3|2661.9|2658.4|301
1625541600000|2021-07-06 03:20:00|2662.7|2659.2|2661.5|2658|2662.8|2659.3|2659.3|2656.3|294
1625541900000|2021-07-06 03:25:00|2661.6|2658.1|2660.6|2657.1|2662|2658.6|2660.3|2656.8|313
1625542200000|2021-07-06 03:30:00|2660.3|2656.8|2658.2|2654.7|2660.8|2657.3|2658|2654.5|139
1625542500000|2021-07-06 03:35:00|2658.4|2654.9|2658.1|2654.6|2658.8|2655.3|2657.9|2654.4|142
1625542800000|2021-07-06 03:40:00|2657.3|2655.3|2659|2655.5|2659.3|2656.3|2657.3|2654.3|121
1625543100000|2021-07-06 03:45:00|2659.1|2655.6|2658.5|2655|2659.7|2656.2|2658.5|2655|115
1625543400000|2021-07-06 03:50:00|2658.4|2654.9|2658.9|2655.4|2659.6|2656.1|2657.6|2654.4|123
1625543700000|2021-07-06 03:55:00|2658.8|2655.3|2657.3|2655.3|2659.1|2655.8|2657.2|2654.6|105
1625544000000|2021-07-06 04:00:00|2657.2|2655.2|2658.4|2654.9|2659.8|2657.7|2657.1|2654.7|236
1625544300000|2021-07-06 04:05:00|2658.3|2654.8|2658|2654.5|2659.7|2657.3|2657.1|2654.2|185
1625544600000|2021-07-06 04:10:00|2657.9|2654.4|2657.3|2655.3|2658.4|2656.1|2657|2654.2|125
1625544900000|2021-07-06 04:15:00|2657.4|2655.4|2657.5|2654|2658.4|2655.8|2656.9|2654|117
1625545200000|2021-07-06 04:20:00|2657.7|2654.2|2657.9|2654.4|2658.1|2655.2|2656.7|2654|121
1625545500000|2021-07-06 04:25:00|2657.8|2654.3|2656.7|2654.7|2658.1|2655.4|2656.3|2653.6|116
1625545800000|2021-07-06 04:30:00|2656.6|2654.6|2657.7|2655.7|2658.5|2656.2|2656.3|2653.5|312
1625546100000|2021-07-06 04:35:00|2657.8|2655.8|2656.4|2652.9|2658.5|2655.9|2656.2|2652.8|170
1625546400000|2021-07-06 04:40:00|2656.3|2652.8|2657.1|2655.1|2658.1|2655.6|2655.5|2652.7|268
1625546700000|2021-07-06 04:45:00|2657.2|2655.2|2658.2|2656.2|2658.6|2656.3|2657.2|2654.4|198
1625547000000|2021-07-06 04:50:00|2658.3|2656.3|2658.3|2656.3|2659.6|2656.7|2657.7|2655|205
1625547300000|2021-07-06 04:55:00|2658.2|2656.2|2659.7|2657.7|2659.8|2657.8|2657.7|2655.2|157
1625547600000|2021-07-06 05:00:00|2659.8|2657.8|2660.6|2658.6|2661|2658.6|2658.4|2655.8|175
1625547900000|2021-07-06 05:05:00|2660.1|2658.1|2664|2660.5|2664.2|2661.5|2660|2658|226
1625548200000|2021-07-06 05:10:00|2664.1|2660.6|2663.5|2661.5|2665.6|2662.1|2663.5|2660.5|157
1625548500000|2021-07-06 05:15:00|2663.4|2661.4|2665.7|2662.2|2666.7|2663.9|2663|2660.3|125
1625548800000|2021-07-06 05:20:00|2665.2|2663.2|2664.3|2660.8|2666.1|2663.2|2662.7|2659.8|156
1625549100000|2021-07-06 05:25:00|2664.7|2661.2|2664.7|2661.2|2664.7|2662.2|2663.3|2660.4|159
1625549400000|2021-07-06 05:30:00|2664.8|2661.3|2669.7|2667.7|2671.4|2668.6|2664.8|2661.3|517
1625549700000|2021-07-06 05:35:00|2669.6|2667.6|2667.1|2663.6|2669.9|2667.9|2665.4|2662.1|363
1625550000000|2021-07-06 05:40:00|2667.2|2663.7|2665.5|2662|2668.3|2664.8|2664.8|2661.7|327
1625550300000|2021-07-06 05:45:00|2665.6|2662.1|2667.2|2663.7|2668|2665|2665.2|2661.7|277
1625550600000|2021-07-06 05:50:00|2667.1|2663.6|2669.1|2665.6|2669.9|2667|2665.6|2662.1|276
1625550900000|2021-07-06 05:55:00|2668.9|2665.4|2668.9|2665.4|2669.6|2667|2667.3|2664.1|285
1625551200000|2021-07-06 06:00:00|2669.1|2665.6|2669.9|2666.4|2671.9|2669|2668.4|2665.1|427
1625551500000|2021-07-06 06:05:00|2669.6|2666.1|2670|2666.5|2670.9|2667.4|2668.8|2665.3|449
1625551800000|2021-07-06 06:10:00|2670.1|2666.6|2669.3|2665.8|2671.7|2668.2|2667.6|2664.1|457
1625552100000|2021-07-06 06:15:00|2669.4|2665.9|2667.1|2663.6|2670|2666.8|2666.3|2662.8|331
1625552400000|2021-07-06 06:20:00|2667|2663.5|2665.6|2662.1|2667.8|2664.3|2664.7|2662|349
1625552700000|2021-07-06 06:25:00|2665.7|2662.2|2667.8|2664.3|2667.8|2664.9|2664.5|2661.8|297
1625553000000|2021-07-06 06:30:00|2667.9|2664.4|2669.7|2666.2|2669.9|2666.9|2666.8|2664.1|314
1625553300000|2021-07-06 06:35:00|2669.6|2666.1|2666.1|2664.1|2670|2666.9|2664.8|2662.6|305
1625553600000|2021-07-06 06:40:00|2666.2|2664.2|2666.9|2664.9|2668.4|2665.9|2665.3|2662.6|254
1625553900000|2021-07-06 06:45:00|2666.8|2664.8|2662.1|2660.1|2667.2|2664.9|2662|2659.4|362
1625554200000|2021-07-06 06:50:00|2662|2660|2663.7|2661.7|2665.6|2662.4|2661.9|2659.2|409
1625554500000|2021-07-06 06:55:00|2663.8|2661.8|2663.8|2660.3|2665.3|2662.5|2662|2659|373
1625554800000|2021-07-06 07:00:00|2663.7|2660.2|2666.1|2662.6|2667.1|2664.5|2662.2|2659.6|439
1625555100000|2021-07-06 07:05:00|2666.2|2662.7|2663.9|2660.4|2666.6|2663.9|2661.4|2659.4|441
1625555400000|2021-07-06 07:10:00|2664|2660.5|2662.2|2658.7|2664.5|2662.1|2661.4|2658.4|469
1625555700000|2021-07-06 07:15:00|2662.3|2658.8|2663.2|2659.7|2664.2|2661.4|2661.6|2658.5|454
1625556000000|2021-07-06 07:20:00|2663.4|2659.9|2662.5|2660.5|2664.8|2661.7|2661.3|2658.5|410
1625556300000|2021-07-06 07:25:00|2663.4|2659.9|2664.8|2661.3|2665|2662|2662.4|2659.3|333
1625556600000|2021-07-06 07:30:00|2664.7|2661.2|2665.1|2661.6|2665.5|2663.1|2662.5|2660|415
1625556900000|2021-07-06 07:35:00|2665.2|2661.7|2664.3|2662.3|2666.1|2662.6|2663.3|2659.9|301
1625557200000|2021-07-06 07:40:00|2664.2|2662.2|2666.7|2664.7|2668.4|2665.5|2663.2|2660.5|416
1625557500000|2021-07-06 07:45:00|2666.8|2664.8|2667.9|2665.9|2669.6|2667|2666.6|2664.6|357
1625557800000|2021-07-06 07:50:00|2668|2666|2669.8|2667.8|2671.7|2669.1|2668|2665|404
1625558100000|2021-07-06 07:55:00|2669.7|2667.7|2666.6|2664.6|2672|2669.7|2664.9|2662.2|459
1625558400000|2021-07-06 08:00:00|2667.2|2665.2|2666|2664|2667.9|2665.8|2665.8|2663.1|328
1625558700000|2021-07-06 08:05:00|2665.9|2663.9|2663|2661|2666.5|2663.9|2661.4|2659.4|347
1625559000000|2021-07-06 08:10:00|2663.1|2661.1|2664.1|2662.1|2665.9|2663.1|2660.5|2658.2|395
1625559300000|2021-07-06 08:15:00|2664|2662|2663.4|2661.4|2664.8|2662.8|2663.1|2661.1|350
1625559600000|2021-07-06 08:20:00|2663.5|2661.5|2662.5|2660.5|2664.4|2662.4|2660.5|2658.5|325
1625559900000|2021-07-06 08:25:00|2662.6|2660.6|2659.9|2657.9|2662.6|2660.6|2659.3|2656.9|358
1625560200000|2021-07-06 08:30:00|2660|2658|2658.2|2656.2|2661.2|2659.1|2657.4|2655.1|395
1625560500000|2021-07-06 08:35:00|2658|2656|2660.1|2658.1|2661.1|2658.4|2655.2|2653.2|367
1625560800000|2021-07-06 08:40:00|2659.9|2657.9|2661.9|2659.9|2663.3|2660.7|2659.6|2657.3|307
1625561100000|2021-07-06 08:45:00|2661.8|2659.8|2664.4|2662.4|2664.8|2662.7|2660.8|2658.8|324
1625561400000|2021-07-06 08:50:00|2664.3|2662.3|2663.9|2661.9|2664.8|2662.3|2663.2|2660.8|235
1625561700000|2021-07-06 08:55:00|2663.8|2661.8|2665.7|2663.7|2666.2|2664.1|2663.5|2661.5|226
1625562000000|2021-07-06 09:00:00|2665.5|2663.5|2667.1|2665.1|2668.3|2666.1|2665.4|2663.4|265
1625562300000|2021-07-06 09:05:00|2667.3|2665.3|2665.9|2663.9|2667.5|2665.3|2665.1|2662.3|326
1625562600000|2021-07-06 09:10:00|2666|2664|2666.9|2663.4|2667.9|2665.7|2665.6|2663.4|254
1625562900000|2021-07-06 09:15:00|2667|2663.5|2666|2664|2667.1|2664.6|2664.6|2662|326
1625563200000|2021-07-06 09:20:00|2665.8|2663.8|2665.9|2663.9|2667.5|2664.8|2665.3|2662.9|244
1625563500000|2021-07-06 09:25:00|2666.1|2664.1|2667.6|2665.6|2669|2666.3|2665.7|2663.2|276
1625563800000|2021-07-06 09:30:00|2667.7|2665.7|2664.5|2661|2668|2666|2662.8|2660.4|424
1625564100000|2021-07-06 09:35:00|2664.8|2661.3|2665.1|2663.1|2666.6|2664.1|2664|2661.2|448
1625564400000|2021-07-06 09:40:00|2665.2|2663.2|2667.7|2665.7|2668.8|2666|2665.2|2663.2|372
1625564700000|2021-07-06 09:45:00|2667.8|2665.8|2667.4|2665.4|2669.5|2667.3|2667.3|2664.5|418
1625565000000|2021-07-06 09:50:00|2667.5|2665.5|2666.8|2664.8|2669|2666.5|2666.3|2663.6|381
1625565300000|2021-07-06 09:55:00|2666.9|2664.9|2666.8|2664.8|2667.6|2665|2665.7|2663.3|338
1625565600000|2021-07-06 10:00:00|2666.5|2664.5|2663.8|2661.8|2667|2665|2662.9|2660.9|483
1625565900000|2021-07-06 10:05:00|2664|2662|2667.8|2665.8|2668.1|2666.1|2663.5|2661.5|358
1625566200000|2021-07-06 10:10:00|2667.9|2665.9|2665.7|2663.7|2669.3|2666.7|2665.1|2663.1|316
1625566500000|2021-07-06 10:15:00|2665.5|2663.5|2666|2664|2667.5|2665.3|2665.4|2662.8|316
1625566800000|2021-07-06 10:20:00|2665.9|2663.9|2665.1|2663.1|2666.2|2664|2664.3|2662|241
1625567100000|2021-07-06 10:25:00|2665.2|2663.2|2665.1|2661.6|2665.9|2663.7|2663.6|2661.4|192
1625567400000|2021-07-06 10:30:00|2665|2661.5|2664.4|2662.4|2665.8|2663.1|2663.9|2661|270
1625567700000|2021-07-06 10:35:00|2664.5|2662.5|2664.1|2662.1|2665.3|2663.3|2663|2661|242
1625568000000|2021-07-06 10:40:00|2664|2662|2663.1|2661.1|2664.3|2662.3|2662.9|2660.1|209
1625568300000|2021-07-06 10:45:00|2663.2|2661.2|2663.1|2661.1|2665.3|2662.5|2663.1|2660.5|185
1625568600000|2021-07-06 10:50:00|2663.2|2661.2|2665.3|2661.8|2665.3|2662.7|2662|2659.4|223
1625568900000|2021-07-06 10:55:00|2664.3|2662.3|2664|2660.5|2666.1|2663.4|2663.2|2660.2|265
1625569200000|2021-07-06 11:00:00|2663.9|2660.4|2660.6|2658.6|2665.1|2661.9|2659.1|2656.2|470
1625569500000|2021-07-06 11:05:00|2660.7|2658.7|2661.4|2659.4|2661.5|2659.5|2659.7|2657.1|300
1625569800000|2021-07-06 11:10:00|2661.5|2659.5|2663.4|2661.4|2664.9|2662.3|2661.2|2659.2|275
1625570100000|2021-07-06 11:15:00|2663.1|2661.1|2662.3|2658.8|2664.5|2662.1|2661.9|2658.4|339
1625570400000|2021-07-06 11:20:00|2662.1|2658.6|2661.1|2657.6|2662.5|2659|2660|2656.5|301
1625570700000|2021-07-06 11:25:00|2661.2|2657.7|2662.9|2660.9|2663.8|2661.2|2659.7|2656.9|342
1625571000000|2021-07-06 11:30:00|2663.2|2661.2|2662.3|2660.3|2665.4|2662.5|2659.9|2657.9|340
1625571300000|2021-07-06 11:35:00|2662.4|2660.4|2663.2|2661.2|2664.2|2661.4|2660.3|2657.9|359
1625571600000|2021-07-06 11:40:00|2663.3|2661.3|2662.7|2660.7|2663.5|2661.5|2660.7|2658.2|353
1625571900000|2021-07-06 11:45:00|2662.8|2660.8|2668.7|2666.7|2669.1|2666.9|2662.6|2660.6|536
1625572200000|2021-07-06 11:50:00|2668.6|2666.6|2667.7|2665.7|2669.1|2666.6|2666.9|2664.7|483
1625572500000|2021-07-06 11:55:00|2667.5|2665.5|2669.4|2667.4|2670.1|2667.7|2666.9|2664.4|519
1625572800000|2021-07-06 12:00:00|2669.7|2667.7|2668.2|2666.2|2672.5|2670.1|2668|2665.3|686
1625573100000|2021-07-06 12:05:00|2668.5|2666.5|2664.1|2662.1|2668.5|2666.5|2661.9|2659.4|661
1625573400000|2021-07-06 12:10:00|2663.9|2661.9|2666.3|2664.3|2669.2|2667.2|2663.9|2661.7|621
1625573700000|2021-07-06 12:15:00|2666.2|2664.2|2666.5|2664.5|2667.8|2665.7|2665.3|2662.9|396
1625574000000|2021-07-06 12:20:00|2666.6|2664.6|2669|2667|2669.3|2667.3|2661.6|2658.8|593
1625574300000|2021-07-06 12:25:00|2669.2|2667.2|2670.3|2668.3|2672.1|2670.1|2667.5|2664.7|634
1625574600000|2021-07-06 12:30:00|2670.4|2668.4|2675.3|2673.3|2677.5|2675.2|2669.1|2667.1|1021
1625574900000|2021-07-06 12:35:00|2675.2|2673.2|2675.6|2673.6|2678.5|2676.5|2674.9|2672.3|889
1625575200000|2021-07-06 12:40:00|2675.5|2673.5|2670.5|2668.5|2677.7|2675.7|2668.8|2666.1|867
1625575500000|2021-07-06 12:45:00|2670.4|2668.4|2667|2665|2672.1|2668.9|2666.3|2663.6|743
1625575800000|2021-07-06 12:50:00|2667.1|2665.1|2664.2|2662.2|2668.8|2665.8|2663.6|2661.6|612
1625576100000|2021-07-06 12:55:00|2664|2662|2662.8|2660.8|2665.4|2662.8|2661.1|2658.7|687
1625576400000|2021-07-06 13:00:00|2662.5|2660.5|2659.6|2657.6|2665.5|2662.6|2654.9|2652.9|1147
1625576700000|2021-07-06 13:05:00|2660.3|2656.8|2657.7|2655.7|2661.7|2658.9|2652.7|2650.7|1112
1625577000000|2021-07-06 13:10:00|2657.8|2655.8|2656.2|2654.2|2659.2|2656.4|2654.2|2652.1|910
1625577300000|2021-07-06 13:15:00|2656.1|2654.1|2658.1|2656.1|2660.4|2657.6|2654.2|2651.4|891
1625577600000|2021-07-06 13:20:00|2658|2656|2661.9|2659.9|2662.9|2660.9|2657.3|2654.4|548
1625577900000|2021-07-06 13:25:00|2661.8|2659.8|2660.8|2658.8|2664.7|2662.7|2660.7|2658.7|380
1625578200000|2021-07-06 13:30:00|2661|2659|2660.6|2658.6|2664.3|2662.3|2657.1|2655.1|746
1625578500000|2021-07-06 13:35:00|2660.5|2658.5|2653.3|2651.3|2662.1|2660.1|2647.1|2645.1|871
1625578800000|2021-07-06 13:40:00|2653.6|2651.6|2645.9|2642.4|2654.9|2652.9|2644.5|2642.2|1000
1625579100000|2021-07-06 13:45:00|2646|2642.5|2653.4|2651.4|2654.1|2652.1|2642.3|2640.3|1031
1625579400000|2021-07-06 13:50:00|2653.3|2651.3|2655.1|2653.1|2655.2|2653.1|2650.4|2648.4|796
1625579700000|2021-07-06 13:55:00|2655|2653|2655.3|2653.3|2656.8|2654.8|2653.5|2651.5|718
1625580000000|2021-07-06 14:00:00|2656.1|2654.1|2648|2646|2657.3|2654.7|2647.4|2645.4|1075
1625580300000|2021-07-06 14:05:00|2648.2|2646.2|2646|2644|2649.8|2647.8|2644.9|2642.9|1151
1625580600000|2021-07-06 14:10:00|2646.7|2644.7|2651.9|2649.9|2652|2650|2646|2644|877
1625580900000|2021-07-06 14:15:00|2652|2650|2640.8|2638.8|2652|2650|2636.6|2634.6|892
1625581200000|2021-07-06 14:20:00|2640.7|2638.7|2635.1|2633.1|2641.9|2639.6|2634.1|2632.1|944
1625581500000|2021-07-06 14:25:00|2635|2633|2635.8|2633.8|2643.6|2641.2|2631.2|2629.2|1045
1625581800000|2021-07-06 14:30:00|2635.7|2633.7|2635.1|2633.1|2640|2637.4|2634.4|2632.3|879
1625582100000|2021-07-06 14:35:00|2635.2|2633.2|2638.9|2636.9|2639.1|2637.1|2628.9|2625.9|1011
1625582400000|2021-07-06 14:40:00|2638.8|2636.8|2640.2|2638.2|2641.1|2639.1|2634.9|2632.9|833
1625582700000|2021-07-06 14:45:00|2640.3|2638.3|2635.4|2633.4|2640.5|2638.5|2634.5|2632.5|665
1625583000000|2021-07-06 14:50:00|2635.5|2633.5|2637|2635|2637.9|2635.3|2630.5|2628.3|747
1625583300000|2021-07-06 14:55:00|2636.8|2634.8|2630.4|2626.9|2636.8|2634.8|2629.7|2626.9|825
1625583600000|2021-07-06 15:00:00|2629.9|2626.4|2624.8|2622.8|2634.3|2631.4|2620.2|2617.7|951
1625583900000|2021-07-06 15:05:00|2624.9|2622.9|2627.5|2625.5|2629.6|2626.8|2622.9|2620.3|881
1625584200000|2021-07-06 15:10:00|2627.4|2625.4|2624.5|2621|2630.2|2627.7|2623.4|2620.9|634
1625584500000|2021-07-06 15:15:00|2624|2622|2627|2625|2629|2626.3|2623|2620.3|742
1625584800000|2021-07-06 15:20:00|2627.1|2625.1|2630|2628|2631.6|2628.8|2626.7|2624.6|498
1625585100000|2021-07-06 15:25:00|2630.1|2628.1|2627.7|2625.7|2630.8|2628.8|2626.5|2624.5|520
1625585400000|2021-07-06 15:30:00|2627.6|2625.6|2626.3|2624.3|2629.6|2627.6|2626|2624|643
1625585700000|2021-07-06 15:35:00|2626.4|2624.4|2626.9|2624.9|2628.3|2625.8|2625.4|2623.4|548
1625586000000|2021-07-06 15:40:00|2627|2625|2623.6|2621.6|2627.4|2625.4|2622.5|2620.5|700
1625586300000|2021-07-06 15:45:00|2623.5|2621.5|2623.1|2621.1|2624.8|2622.8|2617.4|2615.4|850
1625586600000|2021-07-06 15:50:00|2622.9|2620.9|2614|2612|2623.9|2621.3|2613.3|2611.3|886
1625586900000|2021-07-06 15:55:00|2614.3|2612.3|2615.8|2613.8|2617.7|2615.7|2612.4|2610.4|823
1625587200000|2021-07-06 16:00:00|2615.7|2613.7|2613.8|2611.8|2618.1|2615.3|2612.3|2609.4|889
1625587500000|2021-07-06 16:05:00|2613.9|2611.9|2609.1|2607.1|2616.6|2613.9|2609|2607|805
1625587800000|2021-07-06 16:10:00|2609.2|2607.2|2608.3|2606.3|2610.1|2607.7|2605.3|2603.3|766
1625588100000|2021-07-06 16:15:00|2608.2|2606.2|2603.4|2601.4|2609.5|2606.8|2603|2601|755
1625588400000|2021-07-06 16:20:00|2603.3|2601.3|2607.3|2605.3|2610.2|2607.5|2601.9|2599.9|809
1625588700000|2021-07-06 16:25:00|2607.6|2605.6|2607.7|2605.7|2610|2607|2606.2|2603.8|609
1625589000000|2021-07-06 16:30:00|2607.8|2605.8|2607.1|2605.1|2609.2|2606.4|2604.6|2602.2|723
1625589300000|2021-07-06 16:35:00|2607.2|2605.2|2606.8|2604.8|2608.1|2605.3|2603.4|2600.9|653
1625589600000|2021-07-06 16:40:00|2606.7|2604.7|2609.8|2607.8|2610.8|2608|2605.8|2603.8|528
1625589900000|2021-07-06 16:45:00|2609.7|2607.7|2608.7|2606.7|2610|2608|2607.9|2605.9|429
1625590200000|2021-07-06 16:50:00|2608.6|2606.6|2611|2609|2611.1|2609.1|2607.6|2605.6|371
1625590500000|2021-07-06 16:55:00|2610.9|2608.9|2614.6|2612.6|2614.9|2612.9|2608.8|2606.8|465
1625590800000|2021-07-06 17:00:00|2614.5|2612.5|2616.7|2614.7|2616.8|2614.8|2613.9|2611.2|403
1625591100000|2021-07-06 17:05:00|2616.8|2614.8|2616.3|2614.3|2617.9|2615.9|2615.6|2613.6|289
1625591400000|2021-07-06 17:10:00|2616.2|2614.2|2615.1|2613.1|2616.4|2614.4|2614.6|2612.6|206
1625591700000|2021-07-06 17:15:00|2615.2|2613.2|2616.5|2614.5|2616.6|2614.6|2613.8|2611.1|235
1625592000000|2021-07-06 17:20:00|2616.4|2614.4|2608.6|2606.6|2616.5|2614.5|2608|2606|407
1625592300000|2021-07-06 17:25:00|2609.1|2607.1|2611.1|2609.1|2611.8|2609.8|2608|2606|426
1625592600000|2021-07-06 17:30:00|2610.4|2608.4|2610.4|2608.4|2611.3|2609.3|2609|2606.5|322
1625592900000|2021-07-06 17:35:00|2610.3|2608.3|2610.8|2608.8|2611.7|2609.7|2609.6|2607.6|301
1625593200000|2021-07-06 17:40:00|2610.7|2608.7|2612.9|2610.9|2613.2|2611.2|2610.1|2608.1|272
1625593500000|2021-07-06 17:45:00|2613|2611|2614.4|2612.4|2614.7|2612.7|2611.6|2609.6|241
1625593800000|2021-07-06 17:50:00|2614.2|2612.2|2616.2|2614.2|2616.3|2614.3|2614.2|2612.1|233
1625594100000|2021-07-06 17:55:00|2616.1|2614.1|2614.8|2612.8|2616.7|2614.2|2614.1|2611.4|255
1625594400000|2021-07-06 18:00:00|2614.7|2612.7|2616.5|2614.5|2616.9|2614.9|2614|2612|262
1625594700000|2021-07-06 18:05:00|2616.4|2614.4|2614.3|2612.3|2616.4|2614.4|2614.2|2612.2|282
1625595000000|2021-07-06 18:10:00|2614.5|2612.5|2613.2|2611.2|2614.8|2612.8|2612.5|2610.5|284
1625595300000|2021-07-06 18:15:00|2613.1|2611.1|2613.3|2611.3|2614.8|2612.8|2612.9|2610.9|244
1625595600000|2021-07-06 18:20:00|2613.8|2611.8|2614.5|2612.5|2615.9|2613.3|2612.8|2610.8|218
1625595900000|2021-07-06 18:25:00|2614.6|2612.6|2614.3|2612.3|2616.5|2613.9|2613.9|2611.4|265
1625596200000|2021-07-06 18:30:00|2614.5|2612.5|2617.5|2615.5|2618.3|2615.7|2614.2|2611.7|229
1625596500000|2021-07-06 18:35:00|2617.6|2615.6|2617.3|2615.3|2617.8|2615.8|2616.2|2614.2|168
1625596800000|2021-07-06 18:40:00|2617.1|2615.1|2616.3|2614.3|2617.9|2615.6|2616.2|2614.2|180
1625597100000|2021-07-06 18:45:00|2616.2|2614.2|2618.3|2616.3|2619.1|2616.5|2615.7|2613.7|173
1625597400000|2021-07-06 18:50:00|2618.4|2616.4|2618.7|2616.7|2619.4|2617.4|2618.1|2616.1|185
1625597700000|2021-07-06 18:55:00|2618.8|2616.8|2619.4|2617.4|2621.3|2618.5|2618.4|2615.6|249
1625598000000|2021-07-06 19:00:00|2619.2|2617.2|2619.6|2616.1|2620.2|2617.5|2617.9|2615.4|166
1625598300000|2021-07-06 19:05:00|2619.5|2616|2619.1|2615.6|2619.6|2616.6|2617.8|2615.1|153
1625598600000|2021-07-06 19:10:00|2619|2615.5|2619.9|2616.4|2620|2617.2|2617.9|2615.1|122
1625598900000|2021-07-06 19:15:00|2620|2616.5|2619.2|2615.7|2620.5|2617.6|2617.8|2615.5|133
1625599200000|2021-07-06 19:20:00|2619.3|2615.8|2618.9|2615.4|2619.5|2616.6|2617.9|2615.2|139
1625599500000|2021-07-06 19:25:00|2619|2615.5|2619.5|2616|2620.1|2617.1|2618.3|2615.5|138
1625599800000|2021-07-06 19:30:00|2619.3|2615.8|2617.9|2615.9|2619.6|2617|2617.8|2615.6|160
1625600100000|2021-07-06 19:35:00|2617.8|2615.8|2618.1|2616.1|2619.6|2616.9|2617.7|2614.5|176
1625600400000|2021-07-06 19:40:00|2618.2|2616.2|2619.3|2617.3|2619.8|2617.8|2617.6|2615|180
1625600700000|2021-07-06 19:45:00|2619.2|2617.2|2619.9|2616.4|2620.4|2617.2|2618.5|2615.7|192
1625601000000|2021-07-06 19:50:00|2620.4|2616.9|2619.4|2615.9|2620.6|2617.3|2618.6|2615.8|206
1625601300000|2021-07-06 19:55:00|2619.3|2615.8|2615.5|2613.5|2619.6|2616.8|2615.3|2613.3|247
1625601600000|2021-07-06 20:00:00|2616|2614|2616.7|2614.7|2618.4|2615.7|2615.9|2613.9|184
1625601900000|2021-07-06 20:05:00|2616.8|2614.8|2617.5|2614|2617.6|2614.9|2615.5|2613.2|108
1625602200000|2021-07-06 20:10:00|2617.4|2613.9|2616.6|2614.6|2617.8|2614.7|2616|2613.5|83
1625602500000|2021-07-06 20:15:00|2616.7|2614.7|2617.3|2613.8|2617.6|2614.9|2616.1|2613.6|85
1625602800000|2021-07-06 20:20:00|2617.2|2613.7|2617.3|2613.8|2617.4|2614.6|2616.1|2613.4|46
1625603100000|2021-07-06 20:25:00|2617.4|2613.9|2617.5|2614|2617.6|2614.6|2616.2|2613.4|117
1625603400000|2021-07-06 20:30:00|2617.4|2613.9|2618|2614.5|2618.2|2614.9|2616.7|2613.4|107
1625603700000|2021-07-06 20:35:00|2617.9|2614.4|2618|2614.5|2618.3|2615.6|2616.3|2613.5|97
1625604000000|2021-07-06 20:40:00|2617.9|2614.4|2618.4|2614.9|2618.5|2615.8|2616.4|2613.4|113
1625604300000|2021-07-06 20:45:00|2618.6|2615.1|2616.9|2613.4|2618.6|2615.1|2615.7|2612.6|154
1625604600000|2021-07-06 20:50:00|2617|2613.5|2616.7|2613.2|2617.6|2614.6|2615.7|2612.8|135
1625604900000|2021-07-06 20:55:00|2616.8|2613.3|2617.9|2614.4|2618.9|2615.3|2615.4|2612.4|197
1625608800000|2021-07-06 22:00:00|2618.5|2615|2616.4|2612.9|2618.8|2615.3|2615.3|2611.8|202
1625609100000|2021-07-06 22:05:00|2616.3|2612.8|2615.7|2612.2|2617|2613.5|2615.6|2612.1|117
1625609400000|2021-07-06 22:10:00|2616.1|2612.6|2616.7|2613.2|2617.2|2613.7|2615.7|2612.2|102
1625609700000|2021-07-06 22:15:00|2616.6|2613.1|2614.9|2611.4|2617.8|2614.3|2614.8|2611.3|111
1625610000000|2021-07-06 22:20:00|2615|2611.5|2614.5|2611|2615.5|2612|2614.4|2610.9|93
1625610300000|2021-07-06 22:25:00|2614.6|2611.1|2614.4|2610.9|2615|2611.5|2612.8|2609.3|101
1625610600000|2021-07-06 22:30:00|2614.2|2610.7|2613.5|2610|2614.7|2611.2|2613.5|2610|86
1625610900000|2021-07-06 22:35:00|2613.7|2610.2|2612.9|2609.4|2613.7|2610.7|2612.4|2608.9|95
1625611200000|2021-07-06 22:40:00|2612.8|2609.3|2612.5|2609|2613|2609.5|2612.3|2608.8|73
1625611500000|2021-07-06 22:45:00|2612.6|2609.1|2613.4|2609.9|2613.5|2610|2612.1|2608.6|97
1625611800000|2021-07-06 22:50:00|2613.1|2609.6|2613|2609.5|2613.7|2610.2|2612.9|2609.4|69
1625612100000|2021-07-06 22:55:00|2612.9|2609.4|2613|2609.5|2613.6|2610.1|2612.3|2608.8|88
1625612400000|2021-07-06 23:00:00|2613.3|2609.8|2614.7|2611.2|2615.4|2611.9|2612.9|2609.4|149
1625612700000|2021-07-06 23:05:00|2614.8|2611.3|2612.9|2609.4|2615|2611.5|2612.7|2609.2|136
1625613000000|2021-07-06 23:10:00|2612.8|2609.3|2611.2|2607.7|2613.8|2610.3|2610.4|2607.5|129
1625613300000|2021-07-06 23:15:00|2611.1|2607.6|2612.9|2609.4|2613.3|2610.4|2610.9|2607.4|157
1625613600000|2021-07-06 23:20:00|2613|2609.5|2613.4|2609.9|2614.2|2611|2613|2609.5|124
1625613900000|2021-07-06 23:25:00|2613.5|2610|2613.9|2610.4|2614.2|2611.2|2612.7|2609.6|92
1625614200000|2021-07-06 23:30:00|2614|2610.5|2612.5|2609|2614.1|2610.6|2611.6|2608.8|139
1625614500000|2021-07-06 23:35:00|2612.6|2609.1|2612.8|2609.3|2613|2610.2|2611.8|2608.6|115
1625614800000|2021-07-06 23:40:00|2612.7|2609.2|2614|2610.5|2614.1|2611|2612.5|2609|101
1625615100000|2021-07-06 23:45:00|2613.9|2610.4|2612.4|2608.9|2614.4|2611.2|2611.6|2608.8|115
1625615400000|2021-07-06 23:50:00|2612.3|2608.8|2613.7|2610.2|2613.8|2610.3|2611.4|2608.5|125
1625615700000|2021-07-06 23:55:00|2613.6|2610.1|2612.5|2609|2614.2|2610.9|2611.9|2609|93
1625616000000|2021-07-07 00:00:00|2612.6|2609.1|2613.4|2609.9|2615.1|2612.1|2611.1|2607.6|266
1625616300000|2021-07-07 00:05:00|2613.5|2610|2612.7|2609.2|2613.5|2610|2611.5|2608|184
1625616600000|2021-07-07 00:10:00|2612.6|2609.1|2614.2|2610.7|2614.4|2611|2611.4|2607.9|173
1625616900000|2021-07-07 00:15:00|2614.1|2610.6|2611.6|2608.1|2614.2|2610.7|2611.1|2607.6|241
1625617200000|2021-07-07 00:20:00|2611.4|2607.9|2612.4|2608.9|2614.3|2610.8|2611.3|2607.8|215
1625617500000|2021-07-07 00:25:00|2612.3|2608.8|2615|2611.5|2615.5|2612.3|2612.1|2608.6|195
1625617800000|2021-07-07 00:30:00|2614.9|2611.4|2612.1|2608.6|2615.7|2612.2|2611.4|2607.9|255
1625618100000|2021-07-07 00:35:00|2612.3|2608.8|2613.5|2610|2614.1|2610.6|2611.8|2608.3|231
1625618400000|2021-07-07 00:40:00|2613.6|2610.1|2613.3|2609.8|2614|2610.5|2612.6|2609.1|204
1625618700000|2021-07-07 00:45:00|2613.2|2609.7|2613.1|2609.6|2613.7|2610.2|2612.2|2608.7|206
1625619000000|2021-07-07 00:50:00|2613.2|2609.7|2612.2|2608.7|2613.6|2610.1|2611.9|2608.4|219
1625619300000|2021-07-07 00:55:00|2612.6|2609.1|2611.2|2607.7|2612.7|2609.2|2610.3|2607.5|318
1625619600000|2021-07-07 01:00:00|2611.1|2607.6|2611|2607.5|2614.9|2611.4|2609.2|2605.7|777
1625619900000|2021-07-07 01:05:00|2611.1|2607.6|2615.1|2611.6|2616.2|2612.7|2610.1|2606.6|512
1625620200000|2021-07-07 01:10:00|2615.2|2611.7|2616.3|2612.8|2618.2|2614.7|2614.1|2610.6|484
1625620500000|2021-07-07 01:15:00|2616.4|2612.9|2619|2615.5|2619.8|2616.3|2615.1|2611.6|519
1625620800000|2021-07-07 01:20:00|2618.9|2615.4|2619.7|2616.2|2619.8|2616.3|2617.7|2614.2|481
1625621100000|2021-07-07 01:25:00|2619.8|2616.3|2620.3|2616.8|2620.8|2617.3|2618.3|2614.8|510
1625621400000|2021-07-07 01:30:00|2620.2|2616.7|2618.3|2614.8|2620.6|2617.1|2617.8|2614.3|478
1625621700000|2021-07-07 01:35:00|2618.2|2614.7|2616.4|2612.9|2618.5|2615.4|2615.2|2611.7|376
1625622000000|2021-07-07 01:40:00|2616.5|2613|2616.8|2613.3|2618.7|2615.2|2616.4|2612.9|362
1625622300000|2021-07-07 01:45:00|2616.9|2613.4|2619.3|2615.8|2619.6|2616.3|2616.1|2612.6|359
1625622600000|2021-07-07 01:50:00|2619.4|2615.9|2619.6|2616.1|2620.5|2617.3|2618.2|2615.4|326
1625622900000|2021-07-07 01:55:00|2619.7|2616.2|2619.5|2616|2620.3|2617.5|2617.1|2614.7|319
1625623200000|2021-07-07 02:00:00|2619.4|2615.9|2619.9|2616.4|2620.1|2617.2|2618|2614.7|310
1625623500000|2021-07-07 02:05:00|2620|2616.5|2618.6|2615.1|2620.4|2616.9|2617.9|2614.4|221
1625623800000|2021-07-07 02:10:00|2618.8|2615.3|2619|2615.5|2619.6|2616.7|2618.4|2614.9|240
1625624100000|2021-07-07 02:15:00|2618.4|2616.4|2620.1|2616.6|2620.5|2617|2618.3|2615.4|202
1625624400000|2021-07-07 02:20:00|2620|2616.5|2619.4|2615.9|2620.9|2617.7|2619|2615.5|210
1625624700000|2021-07-07 02:25:00|2619.3|2615.8|2619.6|2616.1|2619.9|2616.4|2619|2615.5|106
1625625000000|2021-07-07 02:30:00|2619.5|2616|2617.8|2614.3|2619.6|2616.1|2617.2|2613.7|218
1625625300000|2021-07-07 02:35:00|2617.9|2614.4|2617.5|2614|2618.1|2614.7|2616.4|2613.3|253
1625625600000|2021-07-07 02:40:00|2617.2|2613.7|2616.4|2612.9|2617.8|2614.4|2615.3|2612.3|270
1625625900000|2021-07-07 02:45:00|2616.5|2613|2618|2614.5|2619.1|2616|2615.5|2612.9|302
1625626200000|2021-07-07 02:50:00|2618.2|2614.7|2615.5|2612|2618.7|2615.5|2614.6|2611.7|345
1625626500000|2021-07-07 02:55:00|2615.7|2612.2|2616.3|2612.8|2617.2|2614|2615.3|2611.8|268
1625626800000|2021-07-07 03:00:00|2616.2|2612.7|2615.2|2611.7|2616.7|2613.6|2614.4|2611.2|293
1625627100000|2021-07-07 03:05:00|2615|2611.5|2615.2|2611.7|2615.8|2612.7|2614.2|2610.8|211
1625627400000|2021-07-07 03:10:00|2615.1|2611.6|2617.3|2613.8|2617.4|2613.9|2614.1|2610.6|215
1625627700000|2021-07-07 03:15:00|2617.2|2613.7|2615.7|2612.2|2617.3|2613.8|2615.3|2611.8|189
1625628000000|2021-07-07 03:20:00|2615.9|2612.4|2617.4|2613.9|2617.5|2614|2615.7|2612.2|173
1625628300000|2021-07-07 03:25:00|2617.3|2613.8|2618.1|2614.6|2618.4|2615.4|2617|2613.6|209
1625628600000|2021-07-07 03:30:00|2617.9|2614.4|2618.1|2614.6|2618.8|2615.4|2617.3|2613.8|134
1625628900000|2021-07-07 03:35:00|2618.2|2614.7|2617.9|2614.4|2618.6|2615.1|2617.8|2614.3|100
1625629200000|2021-07-07 03:40:00|2618|2614.5|2617.8|2614.3|2618.8|2615.7|2616.6|2614.1|115
1625629500000|2021-07-07 03:45:00|2617.7|2614.2|2618.3|2614.8|2618.5|2615.8|2617.2|2614.2|124
1625629800000|2021-07-07 03:50:00|2618.6|2615.1|2619.7|2616.2|2620.2|2617.1|2617.6|2614.9|98
1625630100000|2021-07-07 03:55:00|2619.8|2616.3|2619.8|2616.3|2620.2|2617.5|2619|2615.9|123
1625630400000|2021-07-07 04:00:00|2618.8|2616.8|2620.5|2618.5|2621.3|2618.6|2618.4|2615.9|121
1625630700000|2021-07-07 04:05:00|2620.6|2618.6|2620.7|2617.2|2621.8|2619|2619.6|2616.7|178
1625631000000|2021-07-07 04:10:00|2620.6|2617.1|2621.6|2618.1|2621.9|2619.2|2619.8|2617|169
1625631300000|2021-07-07 04:15:00|2621.7|2618.2|2621.2|2617.7|2621.8|2619|2620.1|2617.7|136
1625631600000|2021-07-07 04:20:00|2621.1|2617.6|2621.5|2618|2621.5|2618.8|2620.1|2617.5|76
1625631900000|2021-07-07 04:25:00|2621.4|2617.9|2620.3|2618.3|2621.6|2618.8|2620.2|2617.8|87
1625632200000|2021-07-07 04:30:00|2620.4|2618.4|2619.7|2617.7|2620.8|2618.8|2619.4|2617.4|107
1625632500000|2021-07-07 04:35:00|2619.6|2617.6|2619.5|2616|2620.5|2617.8|2618.8|2615.9|114
1625632800000|2021-07-07 04:40:00|2619.6|2616.1|2617.6|2615.6|2619.9|2617.2|2616.6|2614|257
1625633100000|2021-07-07 04:45:00|2617.5|2615.5|2618.7|2615.2|2619|2616.2|2616.8|2614.2|188
1625633400000|2021-07-07 04:50:00|2618.8|2615.3|2617.5|2614|2619.4|2616.6|2616.2|2613.5|255
1625633700000|2021-07-07 04:55:00|2617.6|2614.1|2618.3|2614.8|2618.4|2615.9|2616.3|2613.6|202
1625634000000|2021-07-07 05:00:00|2618.1|2614.6|2617.9|2614.4|2619.5|2616.7|2617.1|2614|163
1625634300000|2021-07-07 05:05:00|2618|2614.5|2618.8|2616.8|2620.1|2617.1|2616.9|2614.1|157
1625634600000|2021-07-07 05:10:00|2618.7|2616.7|2619|2615.5|2620.4|2617.7|2617.9|2615|180
1625634900000|2021-07-07 05:15:00|2619.1|2615.6|2618.9|2615.4|2619.3|2616.2|2617.6|2614.4|134
1625635200000|2021-07-07 05:20:00|2618.8|2615.3|2618.1|2614.6|2619.2|2616.4|2616.8|2614.2|112
1625635500000|2021-07-07 05:25:00|2618.2|2614.7|2619.4|2615.9|2619.4|2616.7|2617.5|2614.6|140
1625635800000|2021-07-07 05:30:00|2619.2|2615.7|2622.3|2618.8|2622.3|2618.8|2617.4|2614.3|316
1625636100000|2021-07-07 05:35:00|2622.2|2618.7|2631.9|2628.4|2632.2|2629.4|2621.2|2618|476
1625636400000|2021-07-07 05:40:00|2631.8|2628.3|2631.8|2629.8|2632.6|2629.8|2628.3|2625|512
1625636700000|2021-07-07 05:45:00|2631.7|2629.7|2631.7|2628.2|2632.4|2629.8|2629.9|2626.5|401
1625637000000|2021-07-07 05:50:00|2631.6|2628.1|2630.8|2627.3|2632.6|2629.3|2629.8|2627.2|277
1625637300000|2021-07-07 05:55:00|2630.9|2627.4|2633.6|2630.1|2635.1|2631.6|2630|2626.7|310
1625637600000|2021-07-07 06:00:00|2633.7|2630.2|2633|2631|2633.9|2631.9|2630.3|2628.3|488
1625637900000|2021-07-07 06:05:00|2632.9|2630.9|2635.6|2633.6|2636|2634|2631.5|2629.1|652
1625638200000|2021-07-07 06:10:00|2635.4|2633.4|2636.3|2632.8|2636.6|2634.6|2631.9|2629.9|560
1625638500000|2021-07-07 06:15:00|2636.6|2633.1|2635.1|2633.1|2636.8|2634.5|2633.5|2630.7|350
1625638800000|2021-07-07 06:20:00|2635.3|2633.3|2635.2|2631.7|2636.6|2634|2634.3|2631.6|340
1625639100000|2021-07-07 06:25:00|2634.5|2632.5|2637.3|2635.3|2637.7|2635.4|2634.1|2631.7|362
1625639400000|2021-07-07 06:30:00|2637.7|2635.7|2636.9|2634.9|2638.9|2636|2635.9|2633.2|385
1625639700000|2021-07-07 06:35:00|2637|2635|2638.7|2636.7|2639.9|2637.4|2637|2634.5|327
1625640000000|2021-07-07 06:40:00|2638.8|2636.8|2638.5|2636.5|2640.6|2637.8|2637.8|2635.3|326
1625640300000|2021-07-07 06:45:00|2638.7|2636.7|2638.3|2636.3|2640.3|2637.7|2637.2|2634.9|362
1625640600000|2021-07-07 06:50:00|2638.4|2636.4|2640.2|2636.7|2640.4|2638|2637.7|2634.9|294
1625640900000|2021-07-07 06:55:00|2640.1|2636.6|2639|2637|2640.4|2637.9|2638.3|2635.6|323
1625641200000|2021-07-07 07:00:00|2638.9|2636.9|2638.2|2636.2|2640.5|2637.8|2637.6|2635.6|324
1625641500000|2021-07-07 07:05:00|2638.3|2636.3|2637.2|2635.2|2638.9|2636.5|2636.8|2634.8|361
1625641800000|2021-07-07 07:10:00|2637.3|2635.3|2635.3|2633.3|2638|2636|2633.6|2630.9|460
1625642100000|2021-07-07 07:15:00|2635.2|2633.2|2635.4|2633.4|2636.4|2634.4|2634.1|2631.8|527
1625642400000|2021-07-07 07:20:00|2635.3|2633.3|2635.5|2633.5|2636.7|2634.7|2634.9|2632.3|370
1625642700000|2021-07-07 07:25:00|2635.6|2633.6|2636|2634|2636.8|2634.8|2634.9|2632.8|348
1625643000000|2021-07-07 07:30:00|2636.1|2634.1|2634.7|2632.7|2637.3|2634.9|2634.7|2632.5|468
1625643300000|2021-07-07 07:35:00|2634.8|2632.8|2638.3|2636.3|2638.8|2636.8|2634.7|2632.7|552
1625643600000|2021-07-07 07:40:00|2638.4|2636.4|2635.6|2633.6|2639.2|2637.2|2635|2633|463
1625643900000|2021-07-07 07:45:00|2635.8|2633.8|2639|2637|2639.2|2637.2|2635.7|2633.2|459
1625644200000|2021-07-07 07:50:00|2638.9|2636.9|2637.2|2635.2|2639.2|2637.2|2636.7|2634|395
1625644500000|2021-07-07 07:55:00|2637.3|2635.3|2635.8|2633.8|2638.1|2635.6|2634.9|2632.9|321
1625644800000|2021-07-07 08:00:00|2635.7|2633.7|2637.6|2635.6|2637.9|2635.9|2634.1|2631.5|428
1625645100000|2021-07-07 08:05:00|2637.7|2635.7|2636.1|2634.1|2638.8|2636|2635.9|2633.6|392
1625645400000|2021-07-07 08:10:00|2636|2634|2637.5|2635.5|2638.1|2635.9|2635.9|2633.9|445
1625645700000|2021-07-07 08:15:00|2637.4|2635.4|2637|2635|2639.2|2636.5|2635.6|2633.6|302
1625646000000|2021-07-07 08:20:00|2637.1|2635.1|2636|2634|2637.2|2635.2|2635.4|2632.8|259
1625646300000|2021-07-07 08:25:00|2636.1|2634.1|2636.1|2634.1|2638.1|2635.9|2636|2634|302
1625646600000|2021-07-07 08:30:00|2636.2|2634.2|2635.5|2633.5|2637.1|2635.1|2635.4|2633.4|298
1625646900000|2021-07-07 08:35:00|2635.4|2633.4|2633.2|2631.2|2636.1|2634.1|2633.1|2630.4|333
1625647200000|2021-07-07 08:40:00|2633.3|2631.3|2632.8|2630.8|2634|2631.5|2631.4|2629.4|300
1625647500000|2021-07-07 08:45:00|2632.7|2630.7|2632.1|2630.1|2633.9|2631.9|2631.3|2629.3|325
1625647800000|2021-07-07 08:50:00|2632.2|2630.2|2631.9|2629.9|2633.1|2631|2631.7|2629.4|301
1625648100000|2021-07-07 08:55:00|2631.8|2629.8|2631.9|2629.9|2632.5|2630.5|2630.3|2627.9|318
1625648400000|2021-07-07 09:00:00|2632|2630|2633.8|2631.8|2634|2632|2631.7|2629.7|349
1625648700000|2021-07-07 09:05:00|2633.9|2631.9|2633.6|2631.6|2634|2631.9|2632.4|2630.4|211
1625649000000|2021-07-07 09:10:00|2633.5|2631.5|2631.2|2629.2|2633.7|2631.7|2631.1|2629.1|260
1625649300000|2021-07-07 09:15:00|2631.3|2629.3|2634.1|2630.6|2634.3|2631.8|2630.3|2627.9|311
1625649600000|2021-07-07 09:20:00|2633.4|2631.4|2633.9|2631.9|2635.1|2633|2632.1|2630.1|257
1625649900000|2021-07-07 09:25:00|2633.8|2631.8|2635.3|2633.3|2635.7|2633.3|2633.3|2631|246
1625650200000|2021-07-07 09:30:00|2635.4|2633.4|2636.6|2634.6|2636.6|2634.6|2633.6|2631.1|237
1625650500000|2021-07-07 09:35:00|2636.5|2634.5|2638.3|2636.3|2638.7|2636.7|2636|2634|190
1625650800000|2021-07-07 09:40:00|2638.1|2636.1|2637.1|2635.1|2639.1|2637.1|2636.9|2634.9|180
1625651100000|2021-07-07 09:45:00|2637.2|2635.2|2638|2636|2638.2|2636.2|2636.5|2634.5|172
1625651400000|2021-07-07 09:50:00|2638.1|2636.1|2638.5|2636.5|2638.5|2636.5|2637.5|2635.5|164
1625651700000|2021-07-07 09:55:00|2638.2|2636.2|2640.4|2638.4|2640.6|2638.6|2638.1|2636.1|148
1625652000000|2021-07-07 10:00:00|2640.6|2638.6|2640.2|2638.2|2640.6|2638.6|2639.1|2637.1|263
1625652300000|2021-07-07 10:05:00|2640.1|2638.1|2641.6|2639.6|2641.6|2639.6|2639.4|2637.4|176
1625652600000|2021-07-07 10:10:00|2641.5|2639.5|2638.5|2636.5|2641.7|2639.7|2638.4|2636.4|260
1625652900000|2021-07-07 10:15:00|2638.4|2636.4|2641.7|2639.7|2642.5|2640.5|2637.9|2635.9|285
1625653200000|2021-07-07 10:20:00|2641.8|2639.8|2641|2639|2641.8|2639.8|2639.7|2637.7|349
1625653500000|2021-07-07 10:25:00|2641.1|2639.1|2643.1|2641.1|2643.5|2641.5|2640.8|2638.8|265
1625653800000|2021-07-07 10:30:00|2642.8|2640.8|2640.4|2638.4|2642.8|2640.8|2638.8|2636.8|214
1625654100000|2021-07-07 10:35:00|2640.3|2638.3|2639.5|2637.5|2640.4|2638.4|2639|2637|168
1625654400000|2021-07-07 10:40:00|2639.6|2637.6|2642.4|2640.4|2645|2642.9|2639.3|2637.3|309
1625654700000|2021-07-07 10:45:00|2642.3|2640.3|2643.7|2641.7|2644.6|2642.6|2642.3|2640.3|248
1625655000000|2021-07-07 10:50:00|2643.6|2641.6|2642.4|2640.4|2644.5|2642.5|2642.3|2640.3|242
1625655300000|2021-07-07 10:55:00|2642.3|2640.3|2641|2639|2643.5|2641.5|2641|2639|259
1625655600000|2021-07-07 11:00:00|2641.3|2639.3|2640.4|2638.4|2641.5|2639.5|2638.8|2636.8|320
1625655900000|2021-07-07 11:05:00|2640.2|2638.2|2642.2|2640.2|2642.8|2640.8|2640.2|2638.2|259
1625656200000|2021-07-07 11:10:00|2642.3|2640.3|2640.8|2638.8|2642.3|2640.3|2640.6|2638|280
1625656500000|2021-07-07 11:15:00|2640.6|2638.6|2641|2639|2641.7|2639.3|2639.8|2637.8|210
1625656800000|2021-07-07 11:20:00|2641.1|2639.1|2641.6|2639.6|2641.9|2639.9|2639.2|2637.2|180
1625657100000|2021-07-07 11:25:00|2641.7|2639.7|2642.4|2640.4|2643.1|2641.1|2641.5|2639.5|217
1625657400000|2021-07-07 11:30:00|2642.3|2640.3|2644.1|2642.1|2644.1|2642.1|2640.7|2638.7|255
1625657700000|2021-07-07 11:35:00|2644.2|2642.2|2640.4|2638.4|2644.6|2642.6|2639.4|2636.8|305
1625658000000|2021-07-07 11:40:00|2640.5|2638.5|2639.9|2637.9|2641.6|2639.6|2639.8|2637.8|202
1625658300000|2021-07-07 11:45:00|2640|2638|2638.8|2636.8|2640.5|2638.5|2638.5|2635.8|244
1625658600000|2021-07-07 11:50:00|2639|2637|2641.7|2638.2|2641.8|2638.6|2638.9|2636.4|182
1625658900000|2021-07-07 11:55:00|2641.8|2638.3|2641.4|2637.9|2642.2|2639.5|2639.5|2636.9|274
1625659200000|2021-07-07 12:00:00|2641.6|2638.1|2644.4|2640.9|2645.7|2642.5|2640.1|2637.4|298
1625659500000|2021-07-07 12:05:00|2643.7|2641.7|2641.1|2639.1|2644.7|2642|2640.6|2637.9|288
1625659800000|2021-07-07 12:10:00|2641|2639|2640|2638|2643.5|2641|2639.9|2637.9|440
1625660100000|2021-07-07 12:15:00|2640.4|2638.4|2637.2|2633.7|2644.2|2641.7|2636.5|2633.7|588
1625660400000|2021-07-07 12:20:00|2637.3|2633.8|2641.2|2637.7|2641.3|2639|2634.6|2632.6|502
1625660700000|2021-07-07 12:25:00|2640.4|2638.4|2638.9|2636.9|2642.8|2640.2|2638.6|2636.1|512
1625661000000|2021-07-07 12:30:00|2639|2637|2634.4|2632.4|2640.2|2637.5|2633.3|2630.4|640
1625661300000|2021-07-07 12:35:00|2634.5|2632.5|2634.7|2632.7|2637.8|2635.1|2633.8|2631.2|574
1625661600000|2021-07-07 12:40:00|2634.6|2632.6|2634.9|2632.9|2636.3|2633.9|2633.3|2630.8|481
1625661900000|2021-07-07 12:45:00|2634.8|2632.8|2633|2631|2635.3|2633|2632.2|2629.7|453
1625662200000|2021-07-07 12:50:00|2633.1|2631.1|2631.6|2629.6|2634.2|2632.2|2630.5|2628.3|431
1625662500000|2021-07-07 12:55:00|2631.7|2629.7|2628.9|2625.4|2631.9|2629.9|2627.6|2625.4|515
1625662800000|2021-07-07 13:00:00|2628.8|2625.3|2632.8|2630.8|2634.3|2632|2626.5|2624.5|800
1625663100000|2021-07-07 13:05:00|2632.9|2630.9|2631.8|2629.8|2636.5|2634.5|2631.8|2629.8|664
1625663400000|2021-07-07 13:10:00|2631.7|2629.7|2631.6|2629.6|2634.5|2632.1|2630.9|2628.4|603
1625663700000|2021-07-07 13:15:00|2631.5|2629.5|2630.6|2628.6|2632|2629.5|2626.6|2624.4|579
1625664000000|2021-07-07 13:20:00|2630.5|2628.5|2631.1|2629.1|2634.1|2632.1|2629.9|2627.9|497
1625664300000|2021-07-07 13:25:00|2630.7|2628.7|2633.7|2631.7|2634.4|2632.3|2630.6|2628.6|342
1625664600000|2021-07-07 13:30:00|2633.6|2631.6|2632.3|2630.3|2634.6|2632.6|2628.4|2626.4|598
1625664900000|2021-07-07 13:35:00|2632|2630|2632.2|2630.2|2638|2636|2630.3|2627.9|615
1625665200000|2021-07-07 13:40:00|2631.9|2629.9|2630.1|2628.1|2633.9|2631.9|2627.4|2625.4|604
1625665500000|2021-07-07 13:45:00|2630.2|2628.2|2632.7|2630.7|2634.4|2632.4|2629.3|2627.3|570
1625665800000|2021-07-07 13:50:00|2632.6|2630.6|2634.1|2632.1|2634.5|2632.5|2629.9|2627.9|691
1625666100000|2021-07-07 13:55:00|2634.2|2632.2|2631.8|2629.8|2634.9|2632.9|2631.4|2629|560
1625666400000|2021-07-07 14:00:00|2631.7|2629.7|2624.6|2622.6|2632.2|2630.2|2621.9|2619.9|835
1625666700000|2021-07-07 14:05:00|2624.3|2622.3|2622.7|2620.7|2626.8|2624.3|2622.1|2620.1|883
1625667000000|2021-07-07 14:10:00|2622.6|2620.6|2621.1|2619.1|2625.3|2623.3|2615.5|2613|911
1625667300000|2021-07-07 14:15:00|2621.2|2619.2|2617.9|2615.9|2623|2620.3|2617.4|2615.1|616
1625667600000|2021-07-07 14:20:00|2618|2616|2617.5|2615.5|2619.9|2617.2|2615.3|2613.3|680
1625667900000|2021-07-07 14:25:00|2617.8|2615.8|2606.1|2604.1|2619.1|2617.1|2602.5|2599|832
1625668200000|2021-07-07 14:30:00|2606.2|2602.7|2602.2|2600.2|2606.2|2603.5|2599.5|2597.2|1254
1625668500000|2021-07-07 14:35:00|2602|2600|2607.1|2603.6|2611.6|2609.6|2601|2598.4|1047
1625668800000|2021-07-07 14:40:00|2606.3|2604.3|2609.2|2605.7|2609.9|2607.2|2603.8|2601.3|834
1625669100000|2021-07-07 14:45:00|2609.3|2605.8|2611.8|2609.8|2614.5|2611.7|2607.1|2604.6|817
1625669400000|2021-07-07 14:50:00|2611.7|2609.7|2613.9|2611.9|2614.8|2612.1|2610.2|2607.8|663
1625669700000|2021-07-07 14:55:00|2614|2612|2615|2613|2617.4|2615.2|2612.9|2610.2|702
1625670000000|2021-07-07 15:00:00|2614.9|2612.9|2616.1|2614.1|2619.2|2616.6|2614|2612|745
1625670300000|2021-07-07 15:05:00|2615.9|2613.9|2613.6|2611.6|2617.4|2615.4|2613.3|2610.5|567
1625670600000|2021-07-07 15:10:00|2613.5|2611.5|2612|2610|2615.5|2612.7|2611.2|2608.7|587
1625670900000|2021-07-07 15:15:00|2612.2|2610.2|2613.1|2611.1|2614.5|2611.7|2611.3|2608.7|448
1625671200000|2021-07-07 15:20:00|2613|2611|2609.9|2607.9|2613.4|2611|2609.9|2607.9|411
1625671500000|2021-07-07 15:25:00|2610.1|2608.1|2610.5|2608.5|2612.6|2610|2609.6|2607|452
1625671800000|2021-07-07 15:30:00|2610.6|2608.6|2608.5|2606.5|2610.7|2608.6|2607.8|2605.8|485
1625672100000|2021-07-07 15:35:00|2608.4|2606.4|2611.1|2609.1|2611.5|2609.4|2607.1|2604.4|565
1625672400000|2021-07-07 15:40:00|2611.2|2609.2|2612.5|2610.5|2614.4|2611.8|2610.6|2608|527
1625672700000|2021-07-07 15:45:00|2612.7|2610.7|2611.6|2609.6|2613.9|2611.9|2611|2608.8|386
1625673000000|2021-07-07 15:50:00|2612.4|2610.4|2608.6|2606.6|2613.1|2610.6|2608.5|2605.7|327
1625673300000|2021-07-07 15:55:00|2608.7|2606.7|2607.2|2605.2|2611.2|2608.7|2606.7|2604|470
1625673600000|2021-07-07 16:00:00|2607.3|2605.3|2608|2606|2609|2606.4|2605.9|2603.2|574
1625673900000|2021-07-07 16:05:00|2607.9|2605.9|2608.8|2606.8|2610.1|2607.2|2606.9|2604.3|445
1625674200000|2021-07-07 16:10:00|2609|2607|2609.2|2605.7|2610.1|2607.4|2607.7|2604.7|489
1625674500000|2021-07-07 16:15:00|2608.5|2606.5|2609.4|2605.9|2609.4|2606.8|2606.5|2603.6|381
1625674800000|2021-07-07 16:20:00|2609.5|2606|2609.8|2606.3|2611.7|2608.9|2608.5|2605.6|301
1625675100000|2021-07-07 16:25:00|2609.7|2606.2|2607.9|2604.4|2609.9|2607.3|2606.5|2603.7|396
1625675400000|2021-07-07 16:30:00|2608|2604.5|2605.8|2603.8|2608|2605.1|2602.9|2600.4|423
1625675700000|2021-07-07 16:35:00|2605.7|2603.7|2606.4|2602.9|2607.6|2605.1|2605.3|2602.6|283
1625676000000|2021-07-07 16:40:00|2605.4|2603.4|2604.5|2602.5|2606.9|2604.2|2604.3|2601.9|400
1625676300000|2021-07-07 16:45:00|2604.4|2602.4|2607.6|2605.6|2608.2|2605.7|2604|2601.9|304
1625676600000|2021-07-07 16:50:00|2607.5|2605.5|2608.4|2606.4|2608.7|2606.6|2606.9|2604.2|275
1625676900000|2021-07-07 16:55:00|2608.3|2606.3|2605.9|2603.9|2609.5|2606.7|2605.6|2602.9|346
1625677200000|2021-07-07 17:00:00|2605.8|2603.8|2605|2603|2607.2|2604.6|2605|2602.3|303
1625677500000|2021-07-07 17:05:00|2604.9|2602.9|2604.5|2602.5|2606|2603.4|2603.6|2601.3|255
1625677800000|2021-07-07 17:10:00|2604.4|2602.4|2603.8|2601.8|2606|2603.4|2603.4|2601.2|287
1625678100000|2021-07-07 17:15:00|2603.9|2601.9|2605.2|2603.2|2606.1|2603.5|2603.8|2601.7|215
1625678400000|2021-07-07 17:20:00|2605.3|2603.3|2604.4|2602.4|2605.5|2603.5|2602.9|2600.3|314
1625678700000|2021-07-07 17:25:00|2604.5|2602.5|2605.6|2602.1|2605.8|2603.4|2604.4|2602.1|327
1625679000000|2021-07-07 17:30:00|2605.7|2602.2|2604.6|2602.6|2607.1|2604.4|2604.6|2601.9|288
1625679300000|2021-07-07 17:35:00|2604.7|2602.7|2605.9|2603.9|2606.6|2604|2604.4|2602.4|221
1625679600000|2021-07-07 17:40:00|2605.8|2603.8|2607.2|2605.2|2607.8|2605.3|2605.7|2602.8|245
1625679900000|2021-07-07 17:45:00|2607.3|2605.3|2608.9|2605.4|2609.2|2606.7|2607.1|2605|276
1625680200000|2021-07-07 17:50:00|2608.8|2605.3|2608.3|2606.3|2609.8|2607.4|2607.8|2605.2|206
1625680500000|2021-07-07 17:55:00|2608.2|2606.2|2607.4|2603.9|2609.5|2607|2606.2|2602.5|334
1625680800000|2021-07-07 18:00:00|2607.3|2603.8|2620.9|2617.4|2623.5|2620.5|2606.3|2602.8|1170
1625681100000|2021-07-07 18:05:00|2621|2617.5|2622.4|2618.9|2623.6|2620.2|2615.3|2612.1|1146
1625681400000|2021-07-07 18:10:00|2622.5|2619|2620|2616.5|2623.9|2620.8|2619.3|2616.5|680
1625681700000|2021-07-07 18:15:00|2620.4|2616.9|2619.9|2616.4|2621.5|2618.7|2616.3|2613.3|584
1625682000000|2021-07-07 18:20:00|2620|2616.5|2619.4|2615.9|2621.4|2618.3|2617.7|2614.9|430
1625682300000|2021-07-07 18:25:00|2619.5|2616|2618.9|2615.4|2620.6|2617.5|2616.8|2614|390
1625682600000|2021-07-07 18:30:00|2619|2615.5|2616.5|2613|2619|2616.2|2614.2|2611.5|402
1625682900000|2021-07-07 18:35:00|2616.4|2612.9|2616.4|2614.4|2618.8|2615.9|2614.6|2611.5|321
1625683200000|2021-07-07 18:40:00|2616.3|2614.3|2616.5|2614.5|2619|2616.2|2615.6|2613|321
1625683500000|2021-07-07 18:45:00|2616.4|2614.4|2618.7|2616.7|2620.1|2617.4|2616.1|2613.5|269
1625683800000|2021-07-07 18:50:00|2618.8|2616.8|2615.6|2613.6|2620.4|2617.7|2615.3|2612.9|293
1625684100000|2021-07-07 18:55:00|2615.7|2613.7|2617.6|2615.6|2618.7|2616.7|2615.6|2613.6|258
1625684400000|2021-07-07 19:00:00|2617.5|2615.5|2619|2615.5|2619|2616.4|2616.7|2614|215
1625684700000|2021-07-07 19:05:00|2619.2|2615.7|2616.5|2614.5|2619.5|2616.2|2616.4|2613.7|287
1625685000000|2021-07-07 19:10:00|2616.6|2614.6|2616.9|2613.4|2617.3|2614.6|2615.5|2612.6|195
1625685300000|2021-07-07 19:15:00|2616.8|2613.3|2617.9|2614.4|2618.6|2615.5|2616|2613.1|185
1625685600000|2021-07-07 19:20:00|2617.8|2614.3|2617.7|2615.7|2619|2615.8|2616.8|2614|196
1625685900000|2021-07-07 19:25:00|2617.8|2615.8|2616.6|2614.6|2618.9|2616.2|2616.3|2613.6|157
1625686200000|2021-07-07 19:30:00|2616.7|2614.7|2618.7|2615.2|2618.7|2616.1|2616.5|2614|122
1625686500000|2021-07-07 19:35:00|2618.6|2615.1|2617.3|2615.3|2618.7|2615.6|2616.6|2614.1|133
1625686800000|2021-07-07 19:40:00|2617.4|2615.4|2618.5|2615|2619.1|2616.3|2616.8|2614.7|188
1625687100000|2021-07-07 19:45:00|2617.6|2615.6|2617.8|2614.3|2618.4|2615.9|2616.5|2613.6|170
1625687400000|2021-07-07 19:50:00|2618|2614.5|2617.8|2614.3|2618.1|2615.3|2616.6|2613.6|171
1625687700000|2021-07-07 19:55:00|2617.7|2614.2|2616.5|2613|2617.8|2614.6|2615.1|2611.6|371
1625688000000|2021-07-07 20:00:00|2616.6|2613.1|2614.8|2611.3|2617.5|2614|2613.9|2611.2|208
1625688300000|2021-07-07 20:05:00|2614.9|2611.4|2614.2|2610.7|2615|2611.5|2613.1|2610.4|196
1625688600000|2021-07-07 20:10:00|2614.3|2610.8|2614.3|2610.8|2614.8|2611.3|2614|2610.5|143
1625688900000|2021-07-07 20:15:00|2614.2|2610.7|2615.4|2611.9|2615.6|2612.4|2613.9|2610.4|115
1625689200000|2021-07-07 20:20:00|2615.5|2612|2615.4|2611.9|2616|2612.5|2614.9|2611.4|118
1625689500000|2021-07-07 20:25:00|2615.3|2611.8|2616|2612.5|2616.3|2612.8|2615.3|2611.8|92
1625689800000|2021-07-07 20:30:00|2616.1|2612.6|2616.2|2612.7|2616.4|2612.9|2614.5|2611.8|101
1625690100000|2021-07-07 20:35:00|2616.1|2612.6|2615.6|2612.1|2616.5|2613|2615.2|2611.7|93
1625690400000|2021-07-07 20:40:00|2615.7|2612.2|2616.1|2612.6|2616.9|2613.4|2615.3|2611.8|99
1625690700000|2021-07-07 20:45:00|2616.2|2612.7|2615|2611.5|2616.4|2613.3|2615|2611.5|141
1625691000000|2021-07-07 20:50:00|2615.1|2611.6|2615.8|2612.3|2616.3|2613|2614.8|2611.6|125
1625691300000|2021-07-07 20:55:00|2615.9|2612.4|2615.3|2611.8|2616.4|2612.9|2614.8|2610|177
1625695200000|2021-07-07 22:00:00|2618.5|2615|2616.7|2613.2|2618.7|2615.2|2616.6|2612.8|162
1625695500000|2021-07-07 22:05:00|2617.2|2613.7|2617.2|2613.7|2617.9|2614.7|2616.4|2613.1|148
1625695800000|2021-07-07 22:10:00|2617|2613.5|2617.5|2614|2618|2614.9|2616.1|2613.1|118
1625696100000|2021-07-07 22:15:00|2617.6|2614.1|2618.2|2614.7|2618.4|2615.5|2616.1|2613.5|84
1625696400000|2021-07-07 22:20:00|2618.1|2614.6|2617.2|2613.7|2618.7|2615.7|2616.4|2613.7|119
1625696700000|2021-07-07 22:25:00|2616.3|2614.3|2616.2|2614.2|2618.2|2614.7|2615.9|2613.2|118
1625697000000|2021-07-07 22:30:00|2617.7|2614.4|2617.4|2613.9|2618.4|2615.5|2616.5|2613.8|109
1625697300000|2021-07-07 22:35:00|2616.5|2614.5|2617.7|2614.2|2618.4|2615.4|2616.5|2613.7|90
1625697600000|2021-07-07 22:40:00|2616.8|2614.8|2616.7|2614.7|2618.2|2615|2616.4|2613.6|80
1625697900000|2021-07-07 22:45:00|2617|2615|2618|2614.5|2618.2|2615.2|2616.6|2613.9|95
1625698200000|2021-07-07 22:50:00|2617.9|2614.4|2619.4|2615.9|2619.4|2616.1|2616.4|2613.7|102
1625698500000|2021-07-07 22:55:00|2618.6|2616.6|2618.7|2616.7|2619.7|2617.1|2618.1|2615.3|103
1625698800000|2021-07-07 23:00:00|2618.6|2616.6|2620|2616.5|2620.2|2617.4|2618.2|2615.3|154
1625699100000|2021-07-07 23:05:00|2619.9|2616.4|2618.9|2615.4|2620.4|2617.8|2618|2615.3|177
1625699400000|2021-07-07 23:10:00|2619.1|2615.6|2619.3|2615.8|2619.9|2617.1|2617.8|2615.4|117
1625699700000|2021-07-07 23:15:00|2618.5|2616.5|2619.4|2615.9|2619.4|2616.9|2617.8|2615.2|122
1625700000000|2021-07-07 23:20:00|2619.6|2616.1|2618.7|2616.7|2619.6|2616.9|2617.7|2615.3|124
1625700300000|2021-07-07 23:25:00|2618.6|2616.6|2617.1|2615.1|2619.1|2616.7|2616.9|2614.7|113
1625700600000|2021-07-07 23:30:00|2617.2|2615.2|2616.3|2614.3|2617.3|2615.2|2615.9|2613.2|128
1625700900000|2021-07-07 23:35:00|2616.5|2614.5|2616.2|2614.2|2617.2|2614.9|2615.7|2613.3|97
1625701200000|2021-07-07 23:40:00|2616.1|2614.1|2617.7|2614.2|2618.2|2615.6|2615.6|2612.8|148
1625701500000|2021-07-07 23:45:00|2617.8|2614.3|2615.6|2613.6|2617.9|2614.4|2615.5|2612.7|100
1625701800000|2021-07-07 23:50:00|2615.7|2613.7|2616|2612.5|2617|2614|2615.5|2612.3|125
1625702100000|2021-07-07 23:55:00|2615.9|2612.4|2615.8|2612.3|2616.8|2613.6|2615|2612.3|98
1625702400000|2021-07-08 00:00:00|2615.7|2612.2|2614.1|2610.6|2616.8|2613.7|2613.6|2610.2|188
1625702700000|2021-07-08 00:05:00|2613.9|2610.4|2613.2|2609.7|2615.8|2612.3|2613.1|2609.6|189
1625703000000|2021-07-08 00:10:00|2613.3|2609.8|2613.7|2610.2|2614.2|2611.3|2612.3|2609.3|182
1625703300000|2021-07-08 00:15:00|2613.8|2610.3|2613.5|2610|2613.8|2610.9|2611.9|2609.2|175
1625703600000|2021-07-08 00:20:00|2613.4|2609.9|2610.1|2606.6|2613.6|2610.7|2608.6|2606|125
1625703900000|2021-07-08 00:25:00|2610|2606.5|2612|2608.5|2612.5|2609|2610|2606.5|147
1625704200000|2021-07-08 00:30:00|2612.1|2608.6|2612.2|2608.7|2612.3|2609|2610.6|2607.1|160
1625704500000|2021-07-08 00:35:00|2612.3|2608.8|2612.5|2609|2613.3|2610.2|2611|2608.2|209
1625704800000|2021-07-08 00:40:00|2612.6|2609.1|2613|2609.5|2613.9|2610.4|2612.4|2609|177
1625705100000|2021-07-08 00:45:00|2612.9|2609.4|2612.7|2609.2|2613.3|2609.8|2611|2608.2|155
1625705400000|2021-07-08 00:50:00|2612.6|2609.1|2612.5|2609|2613.2|2610.5|2610.5|2608.1|182
1625705700000|2021-07-08 00:55:00|2612.6|2609.1|2612.4|2608.9|2612.8|2609.5|2611.1|2608|199
1625706000000|2021-07-08 01:00:00|2612.5|2609|2609.3|2605.8|2612.7|2609.2|2605.7|2603|811
1625706300000|2021-07-08 01:05:00|2609.2|2605.7|2610.7|2607.2|2612|2608.8|2608.8|2605.6|428
1625706600000|2021-07-08 01:10:00|2610.6|2607.1|2607.1|2603.6|2610.9|2607.4|2605.5|2602.2|354
1625706900000|2021-07-08 01:15:00|2606.9|2603.4|2605.6|2602.1|2607.3|2603.8|2604.5|2601.6|323
1625707200000|2021-07-08 01:20:00|2605.5|2602|2607.6|2604.1|2607.6|2604.6|2604.7|2601.3|307
1625707500000|2021-07-08 01:25:00|2607.7|2604.2|2606.5|2603|2608.6|2605.1|2605.3|2602.5|375
1625707800000|2021-07-08 01:30:00|2606.6|2603.1|2598.9|2595.4|2606.8|2603.9|2594.9|2591.9|745
1625708100000|2021-07-08 01:35:00|2598.5|2595|2597.9|2594.4|2598.7|2595.4|2596.2|2592.7|483
1625708400000|2021-07-08 01:40:00|2598|2594.5|2600.5|2597|2601.3|2598.3|2597|2593.9|347
1625708700000|2021-07-08 01:45:00|2600.6|2597.1|2598.2|2594.7|2600.6|2597.4|2596.7|2594|298
1625709000000|2021-07-08 01:50:00|2598.1|2594.6|2598.5|2595|2599.4|2596.4|2596.9|2593.4|357
1625709300000|2021-07-08 01:55:00|2598.4|2594.9|2598|2594.5|2598.8|2595.6|2596.6|2593.4|346
1625709600000|2021-07-08 02:00:00|2598.2|2594.7|2599.6|2596.1|2600.2|2597.1|2596.5|2593|357
1625709900000|2021-07-08 02:05:00|2599.5|2596|2598.5|2595|2600.5|2597|2597.5|2594|423
1625710200000|2021-07-08 02:10:00|2598.2|2594.7|2597.8|2594.3|2598.6|2595.1|2596.2|2592.7|316
1625710500000|2021-07-08 02:15:00|2597.6|2594.1|2598.9|2595.4|2599|2595.8|2597|2593.9|181
1625710800000|2021-07-08 02:20:00|2598.8|2595.3|2599|2595.5|2600.3|2597.2|2597.3|2594.4|242
1625711100000|2021-07-08 02:25:00|2598.6|2595.1|2597.2|2593.7|2600.3|2596.8|2597.1|2593.6|246
1625711400000|2021-07-08 02:30:00|2597.3|2593.8|2591.7|2588.2|2597.3|2594.5|2589.9|2586.4|668
1625711700000|2021-07-08 02:35:00|2591.8|2588.3|2590.3|2588.3|2592.1|2588.6|2589.4|2586.6|433
1625712000000|2021-07-08 02:40:00|2590.4|2588.4|2590.1|2588.1|2592.7|2589.4|2589.7|2586.7|437
1625712300000|2021-07-08 02:45:00|2590.2|2588.2|2592.9|2589.4|2593.5|2590|2587.9|2585|416
1625712600000|2021-07-08 02:50:00|2593|2589.5|2594.1|2590.6|2594.3|2591.4|2591.3|2588.2|362
1625712900000|2021-07-08 02:55:00|2594.2|2590.7|2595.6|2592.1|2595.8|2592.8|2593.3|2590.4|317
1625713200000|2021-07-08 03:00:00|2595.5|2592|2595.6|2592.1|2595.7|2593|2592.3|2589.6|321
1625713500000|2021-07-08 03:05:00|2595.7|2592.2|2597.2|2593.7|2597.3|2593.9|2594.9|2591.8|331
1625713800000|2021-07-08 03:10:00|2597|2593.5|2597.7|2594.2|2597.8|2594.7|2596|2592.8|307
1625714100000|2021-07-08 03:15:00|2597.5|2594|2596.8|2593.3|2598.1|2595.2|2595.7|2592.8|272
1625714400000|2021-07-08 03:20:00|2596.7|2593.2|2596.7|2593.2|2597.5|2594|2595.5|2592.3|256
1625714700000|2021-07-08 03:25:00|2596.8|2593.3|2595|2591.5|2596.8|2593.6|2593.9|2591|267
1625715000000|2021-07-08 03:30:00|2594.7|2591.2|2594.5|2591|2595.1|2591.6|2594.2|2590.7|154
1625715300000|2021-07-08 03:35:00|2594.6|2591.1|2593.5|2590|2594.7|2591.7|2592.9|2589.6|120
1625715600000|2021-07-08 03:40:00|2593.4|2589.9|2593.4|2589.9|2593.6|2590.1|2592.9|2589.4|128
1625715900000|2021-07-08 03:45:00|2593.2|2589.7|2594.8|2591.3|2595.4|2591.9|2592.3|2589.4|127
1625716200000|2021-07-08 03:50:00|2594.7|2591.2|2593.8|2590.3|2595.4|2591.9|2593.5|2590|139
1625716500000|2021-07-08 03:55:00|2594|2590.5|2594|2590.5|2594.5|2591|2593.4|2589.9|136
1625716800000|2021-07-08 04:00:00|2594.1|2590.6|2593.6|2590.1|2594.1|2590.6|2592|2589.1|165
1625717100000|2021-07-08 04:05:00|2593.7|2590.2|2594.2|2590.7|2594.3|2591.4|2593|2589.5|134
1625717400000|2021-07-08 04:10:00|2594.1|2590.6|2593.8|2590.3|2594.9|2591.7|2592.7|2589.8|137
1625717700000|2021-07-08 04:15:00|2593.9|2590.4|2593.2|2589.7|2594.3|2590.9|2592.8|2589.5|149
1625718000000|2021-07-08 04:20:00|2593.3|2589.8|2593|2589.5|2593.7|2590.2|2591.7|2588.8|168
1625718300000|2021-07-08 04:25:00|2592.9|2589.4|2592|2588.5|2592.9|2589.4|2591.3|2587.8|160
1625718600000|2021-07-08 04:30:00|2591.9|2588.4|2590.8|2587.3|2592.1|2589|2590.6|2587.1|133
1625718900000|2021-07-08 04:35:00|2590.9|2587.4|2590.8|2587.3|2591.4|2588.3|2590.1|2587|131
1625719200000|2021-07-08 04:40:00|2590.1|2588.1|2591.5|2588|2591.9|2588.4|2589.8|2586.9|165
1625719500000|2021-07-08 04:45:00|2591.6|2588.1|2592.4|2588.9|2592.5|2589.7|2590.6|2587.1|148
1625719800000|2021-07-08 04:50:00|2592.3|2588.8|2593.1|2589.6|2593.6|2590.6|2592.2|2588.7|183
1625720100000|2021-07-08 04:55:00|2593|2589.5|2592.6|2589.1|2593.6|2590.1|2592.6|2589.1|139
1625720400000|2021-07-08 05:00:00|2592.7|2589.2|2592.1|2588.6|2592.8|2589.3|2590.6|2587.1|231
1625720700000|2021-07-08 05:05:00|2592|2588.5|2590.9|2587.4|2592.3|2589.3|2590.2|2586.7|207
1625721000000|2021-07-08 05:10:00|2591|2587.5|2590.4|2586.9|2592.2|2589.4|2589.8|2586.9|249
1625721300000|2021-07-08 05:15:00|2590.5|2587|2594.5|2591|2595|2591.5|2589.1|2586.2|317
1625721600000|2021-07-08 05:20:00|2594.6|2591.1|2594.9|2591.4|2595.8|2592.3|2593.8|2590.3|258
1625721900000|2021-07-08 05:25:00|2595|2591.5|2596.2|2592.7|2596.7|2593.2|2594.5|2591|178
1625722200000|2021-07-08 05:30:00|2595.9|2592.4|2593.2|2589.7|2596.6|2593.1|2590.5|2587|577
1625722500000|2021-07-08 05:35:00|2593.1|2589.6|2597.2|2593.7|2597.6|2594.1|2592.6|2589.1|395
1625722800000|2021-07-08 05:40:00|2597.6|2594.1|2597.9|2594.4|2599|2595.5|2596.4|2592.9|425
1625723100000|2021-07-08 05:45:00|2597.8|2594.3|2597.6|2594.1|2599.6|2596.1|2596.6|2593.1|401
1625723400000|2021-07-08 05:50:00|2597.4|2593.9|2598.3|2594.8|2598.9|2595.4|2596.4|2592.9|296
1625723700000|2021-07-08 05:55:00|2598.2|2594.7|2596.8|2593.3|2599.3|2595.8|2596.7|2593.2|289
1625724000000|2021-07-08 06:00:00|2596.7|2593.2|2600.2|2596.7|2600.4|2596.9|2594.5|2591.3|411
1625724300000|2021-07-08 06:05:00|2600.1|2596.6|2598.2|2594.7|2600.2|2596.7|2597.4|2593.9|308
1625724600000|2021-07-08 06:10:00|2598.3|2594.8|2598.5|2595|2599.2|2595.7|2594.9|2591.4|478
1625724900000|2021-07-08 06:15:00|2598.7|2595.2|2595.6|2592.1|2598.8|2595.3|2594.6|2591.4|393
1625725200000|2021-07-08 06:20:00|2595.5|2592|2595|2591.5|2595.9|2592.4|2593.6|2590.2|394
1625725500000|2021-07-08 06:25:00|2594.9|2591.4|2595.5|2592|2596.8|2593.3|2593.8|2590.3|380
1625725800000|2021-07-08 06:30:00|2595.4|2591.9|2592.6|2589.1|2595.4|2592.2|2591.9|2588.4|545
1625726100000|2021-07-08 06:35:00|2592.5|2589|2590.3|2586.8|2592.8|2589.3|2588.9|2585.8|563
1625726400000|2021-07-08 06:40:00|2590.4|2586.9|2592.6|2590.6|2593.6|2590.6|2590.1|2586.6|408
1625726700000|2021-07-08 06:45:00|2592.3|2590.3|2595|2591.5|2596.7|2593.5|2592.3|2589.6|558
1625727000000|2021-07-08 06:50:00|2595.1|2591.6|2593|2589.5|2595.4|2592|2592|2589.3|460
1625727300000|2021-07-08 06:55:00|2593.1|2589.6|2592.1|2588.6|2594|2590.8|2590.5|2587.9|523
1625727600000|2021-07-08 07:00:00|2591.3|2589.3|2589.5|2587.5|2592.6|2590|2588.8|2586|473
1625727900000|2021-07-08 07:05:00|2589.3|2587.3|2592.8|2589.3|2593.9|2590.9|2588.2|2585.3|578
1625728200000|2021-07-08 07:10:00|2592.7|2589.2|2593.5|2591.5|2595.5|2592.7|2590.3|2588|613
1625728500000|2021-07-08 07:15:00|2593.6|2591.6|2599.4|2595.9|2600.2|2597|2592.6|2590.4|713
1625728800000|2021-07-08 07:20:00|2599.5|2596|2600|2596.5|2600.2|2597.4|2597.2|2594|621
1625729100000|2021-07-08 07:25:00|2600.2|2596.7|2603.7|2600.2|2605|2602.2|2598.7|2595.7|755
1625729400000|2021-07-08 07:30:00|2603.8|2600.3|2601.4|2597.9|2604.6|2601.9|2600.7|2597.6|613
1625729700000|2021-07-08 07:35:00|2601.6|2598.1|2603.1|2601.1|2604.6|2601.7|2600.1|2597|602
1625730000000|2021-07-08 07:40:00|2603|2601|2601.7|2598.2|2604.7|2602.5|2601|2598.1|621
1625730300000|2021-07-08 07:45:00|2601.5|2598|2601.9|2598.4|2603.3|2600.8|2599.6|2596.9|679
1625730600000|2021-07-08 07:50:00|2602|2598.5|2608.4|2606.4|2608.5|2606.5|2600.3|2597.8|763
1625730900000|2021-07-08 07:55:00|2608.5|2606.5|2606.7|2603.2|2612.6|2609.9|2604.6|2602.3|826
1625731200000|2021-07-08 08:00:00|2606.9|2603.4|2602.8|2600.8|2606.9|2604.1|2601.4|2599|652
1625731500000|2021-07-08 08:05:00|2602.9|2600.9|2603.2|2599.7|2605.2|2602.6|2601.6|2599|643
1625731800000|2021-07-08 08:10:00|2603.1|2599.6|2607.5|2605.5|2608.4|2606|2600.9|2598.2|540
1625732100000|2021-07-08 08:15:00|2607.4|2605.4|2607.4|2605.4|2609.7|2607.2|2605.9|2603.6|648
1625732400000|2021-07-08 08:20:00|2607.3|2605.3|2608.6|2606.6|2609.4|2607|2606|2603.3|627
1625732700000|2021-07-08 08:25:00|2608.4|2606.4|2611.2|2609.2|2613.2|2611.2|2608.1|2605.7|918
1625733000000|2021-07-08 08:30:00|2611.1|2609.1|2614.3|2612.3|2616.2|2613.7|2610.2|2607.8|771
1625733300000|2021-07-08 08:35:00|2614.2|2612.2|2616.2|2614.2|2617.6|2615.6|2612.1|2609.7|744
1625733600000|2021-07-08 08:40:00|2616.1|2614.1|2612.3|2610.3|2617|2615|2612.1|2609.9|823
1625733900000|2021-07-08 08:45:00|2612.5|2610.5|2617.3|2615.3|2620.7|2618|2612.2|2610.2|860
1625734200000|2021-07-08 08:50:00|2617.2|2615.2|2616.8|2614.8|2619.6|2617|2615.9|2613.4|579
1625734500000|2021-07-08 08:55:00|2616.9|2614.9|2617.6|2615.6|2620.1|2618.1|2616.9|2614.3|707
1625734800000|2021-07-08 09:00:00|2617.7|2615.7|2619.1|2617.1|2620.6|2618.2|2617.6|2615.3|645
1625735100000|2021-07-08 09:05:00|2619.9|2616.4|2616.1|2614.1|2619.9|2616.8|2616|2613.3|523
1625735400000|2021-07-08 09:10:00|2615.8|2613.8|2616.1|2612.6|2617.4|2614.5|2613.6|2611|465
1625735700000|2021-07-08 09:15:00|2616|2612.5|2614|2612|2617.4|2615|2613.9|2611|473
1625736000000|2021-07-08 09:20:00|2613.9|2611.9|2614|2610.5|2616.3|2613.9|2610.6|2607.8|605
1625736300000|2021-07-08 09:25:00|2614.1|2610.6|2613.2|2611.2|2615.2|2612.3|2612.1|2609.1|457
1625736600000|2021-07-08 09:30:00|2613.1|2611.1|2613.6|2610.1|2615.5|2612.4|2611.6|2609.2|535
1625736900000|2021-07-08 09:35:00|2613.5|2610|2614.3|2610.8|2615|2612.1|2611.5|2608.5|462
1625737200000|2021-07-08 09:40:00|2613.5|2611.5|2615.2|2613.2|2616.4|2613.8|2613.3|2610.6|416
1625737500000|2021-07-08 09:45:00|2615.1|2613.1|2615.1|2611.6|2616.4|2613.8|2614.3|2611.5|360
1625737800000|2021-07-08 09:50:00|2615|2611.5|2614.6|2612.6|2615.4|2612.7|2612.4|2609.9|411
1625738100000|2021-07-08 09:55:00|2614.7|2612.7|2614.8|2611.3|2616|2613.3|2613.4|2610.7|413
1625738400000|2021-07-08 10:00:00|2614.3|2612.3|2607.6|2604.1|2614.3|2612.3|2607.4|2604|561
1625738700000|2021-07-08 10:05:00|2607.7|2604.2|2605.7|2602.2|2609.6|2606.4|2604.7|2601.8|430
1625739000000|2021-07-08 10:10:00|2605.8|2602.3|2609.2|2605.7|2610.5|2607.6|2605.6|2602.2|442
1625739300000|2021-07-08 10:15:00|2609.3|2605.8|2606.2|2602.7|2610.2|2607.4|2605.3|2602.5|466
1625739600000|2021-07-08 10:20:00|2606.3|2602.8|2603.1|2599.6|2606.3|2603|2600.7|2597.2|613
1625739900000|2021-07-08 10:25:00|2602.6|2599.1|2604.3|2602.3|2605.3|2602.3|2601.2|2598.4|471
1625740200000|2021-07-08 10:30:00|2605|2601.5|2606.3|2604.3|2606.8|2604.4|2602.8|2599.9|441
1625740500000|2021-07-08 10:35:00|2606.4|2604.4|2607.3|2605.3|2608.5|2606|2606.1|2602.7|424
1625740800000|2021-07-08 10:40:00|2607.2|2605.2|2606.3|2604.3|2608.2|2605.9|2604.2|2601.8|459
1625741100000|2021-07-08 10:45:00|2606.4|2604.4|2610.1|2606.6|2610.1|2607.8|2605.9|2603.4|478
1625741400000|2021-07-08 10:50:00|2609.3|2607.3|2613.8|2611.8|2615.4|2613.2|2609.3|2606.9|709
1625741700000|2021-07-08 10:55:00|2613.9|2611.9|2616.5|2614.5|2618.2|2615.5|2612.1|2609.5|750
1625742000000|2021-07-08 11:00:00|2616.4|2614.4|2612.4|2608.9|2618.3|2615.2|2611.3|2608.5|818
1625742300000|2021-07-08 11:05:00|2612.5|2609|2614|2612|2617.1|2614.3|2609.6|2606.8|755
1625742600000|2021-07-08 11:10:00|2613.9|2611.9|2615.8|2613.8|2616.9|2614.9|2613.5|2611.4|627
1625742900000|2021-07-08 11:15:00|2616|2614|2617.8|2615.8|2618.9|2616.7|2614.7|2612.5|670
1625743200000|2021-07-08 11:20:00|2617.7|2615.7|2614.3|2612.3|2623.2|2620.6|2614.2|2611.6|665
1625743500000|2021-07-08 11:25:00|2614.2|2612.2|2615|2613|2616.9|2614.2|2612.8|2610|584
1625743800000|2021-07-08 11:30:00|2614.9|2612.9|2615|2611.5|2617.3|2614.5|2613.7|2611|641
1625744100000|2021-07-08 11:35:00|2614.9|2611.4|2611.6|2608.1|2615.1|2612.3|2610.1|2607.3|489
1625744400000|2021-07-08 11:40:00|2611.2|2609.2|2614.8|2612.8|2615.8|2613.2|2610.9|2608.3|518
1625744700000|2021-07-08 11:45:00|2614.9|2612.9|2617.3|2613.8|2617.4|2614.8|2613.2|2610.7|513
1625745000000|2021-07-08 11:50:00|2616.5|2614.5|2614.7|2612.7|2617.6|2615.1|2614.4|2612.4|426
1625745300000|2021-07-08 11:55:00|2615|2613|2612.1|2610.1|2615.7|2613.2|2611.2|2609.1|486
1625745600000|2021-07-08 12:00:00|2612.7|2609.2|2607.4|2605.4|2613.6|2611.6|2607.3|2605.3|768
1625745900000|2021-07-08 12:05:00|2607.2|2605.2|2606.9|2603.4|2609.7|2607|2605.7|2602.7|638
1625746200000|2021-07-08 12:10:00|2606.8|2603.3|2606.7|2604.7|2608.1|2605.3|2604.7|2602.2|529
1625746500000|2021-07-08 12:15:00|2606.8|2604.8|2610.5|2608.5|2612.3|2609.7|2606.6|2603.9|503
1625746800000|2021-07-08 12:20:00|2610.2|2608.2|2611|2609|2613|2611|2608.8|2606.8|591
1625747100000|2021-07-08 12:25:00|2611.1|2609.1|2611|2607.5|2611.3|2609.1|2606.5|2603.7|389
1625747400000|2021-07-08 12:30:00|2610.9|2607.4|2611.7|2609.7|2614.9|2612.2|2610.2|2606.7|777
1625747700000|2021-07-08 12:35:00|2611.8|2609.8|2610.1|2608.1|2613.4|2611.4|2607.7|2605.7|775
1625748000000|2021-07-08 12:40:00|2610.2|2608.2|2613.2|2611.2|2613.4|2611.4|2607.1|2605.1|847
1625748300000|2021-07-08 12:45:00|2613|2611|2611.3|2609.3|2614.4|2611.6|2609.2|2607.2|822
1625748600000|2021-07-08 12:50:00|2611.5|2609.5|2606.8|2604.8|2612.5|2609.8|2606.5|2604|753
1625748900000|2021-07-08 12:55:00|2606.9|2604.9|2605.4|2603.4|2609.3|2606.4|2605|2602.5|800
1625749200000|2021-07-08 13:00:00|2605.3|2603.3|2614.6|2612.6|2615.4|2612.7|2603.8|2601.1|1103
1625749500000|2021-07-08 13:05:00|2614.5|2612.5|2612.6|2610.6|2615.4|2613.4|2610.7|2608.1|900
1625749800000|2021-07-08 13:10:00|2612.4|2610.4|2613.5|2611.5|2616|2613.6|2611.1|2608.3|770
1625750100000|2021-07-08 13:15:00|2613.3|2611.3|2615.6|2613.6|2617.6|2615.2|2613|2610.9|745
1625750400000|2021-07-08 13:20:00|2615.5|2613.5|2613.7|2611.7|2616.5|2614.5|2613.3|2611|680
1625750700000|2021-07-08 13:25:00|2613.6|2611.6|2616.1|2614.1|2616.9|2614.9|2613.4|2611.4|616
1625751000000|2021-07-08 13:30:00|2615.8|2613.8|2610.7|2608.7|2618.1|2616.1|2608.6|2606.6|849
1625751300000|2021-07-08 13:35:00|2610.9|2608.9|2608.6|2606.6|2614.4|2611.6|2604.9|2602.4|840
1625751600000|2021-07-08 13:40:00|2608.5|2606.5|2607.7|2605.7|2610.3|2608.3|2605.2|2603|734
1625751900000|2021-07-08 13:45:00|2607.8|2605.8|2601.3|2599.3|2609.2|2606.7|2600.3|2597.6|974
1625752200000|2021-07-08 13:50:00|2601.5|2599.5|2606.5|2604.5|2607.6|2605.4|2599.8|2597|1035
1625752500000|2021-07-08 13:55:00|2607.3|2603.8|2608.6|2606.6|2611.1|2609|2606|2603.8|872
1625752800000|2021-07-08 14:00:00|2608.8|2606.8|2610.2|2606.7|2610.8|2608.4|2604.2|2601.6|967
1625753100000|2021-07-08 14:05:00|2610.4|2606.9|2602.6|2600.6|2610.7|2607.5|2602|2599.3|974
1625753400000|2021-07-08 14:10:00|2602.7|2600.7|2605.3|2603.3|2607.9|2605.2|2601.4|2599.4|906
1625753700000|2021-07-08 14:15:00|2605.4|2603.4|2603.4|2601.4|2608|2605.3|2599.5|2597.4|938
1625754000000|2021-07-08 14:20:00|2603.3|2601.3|2603.3|2601.3|2606|2603.7|2600.8|2598.5|754
1625754300000|2021-07-08 14:25:00|2603.4|2601.4|2603.2|2601.2|2605.9|2603.4|2599.4|2597.4|842
1625754600000|2021-07-08 14:30:00|2603.1|2601.1|2600.9|2598.9|2606.1|2603.5|2600.4|2598|717
1625754900000|2021-07-08 14:35:00|2601|2599|2599.4|2597.4|2602.7|2600.7|2597.8|2595|855
1625755200000|2021-07-08 14:40:00|2599.3|2597.3|2602.1|2600.1|2603.5|2600.9|2597.7|2595.2|802
1625755500000|2021-07-08 14:45:00|2602|2600|2599.4|2597.4|2603.2|2600.4|2597.9|2595.4|665
1625755800000|2021-07-08 14:50:00|2600.3|2596.8|2598.4|2594.9|2600.4|2597.7|2596.5|2594.1|607
1625756100000|2021-07-08 14:55:00|2598.3|2594.8|2593.4|2589.9|2598.4|2596|2592.4|2589.8|780
1625756400000|2021-07-08 15:00:00|2592.6|2590.6|2592.6|2590.6|2595.4|2592.9|2591.2|2588.8|876
1625756700000|2021-07-08 15:05:00|2592.7|2590.7|2591.2|2589.2|2593.6|2591.6|2587|2585|777
1625757000000|2021-07-08 15:10:00|2591.3|2589.3|2588.3|2586.3|2593.2|2590.9|2588.3|2586.3|560
1625757300000|2021-07-08 15:15:00|2588.8|2586.8|2588.9|2586.9|2589.1|2587.1|2581.9|2579|872
1625757600000|2021-07-08 15:20:00|2588.8|2586.8|2590.6|2588.6|2590.7|2588.7|2588.5|2586.5|598
1625757900000|2021-07-08 15:25:00|2590.5|2588.5|2590.4|2588.4|2591.8|2589.8|2589.5|2587.3|574
1625758200000|2021-07-08 15:30:00|2590.5|2588.5|2590.9|2588.9|2592.3|2590.1|2589|2587|606
1625758500000|2021-07-08 15:35:00|2590.8|2588.8|2594.5|2592.5|2595.3|2593.3|2590.2|2588.2|544
1625758800000|2021-07-08 15:40:00|2594.4|2592.4|2593.8|2591.8|2595.3|2593.2|2592.8|2590.8|529
1625759100000|2021-07-08 15:45:00|2593.9|2591.9|2594.6|2592.6|2596.4|2594.3|2593.7|2591.4|491
1625759400000|2021-07-08 15:50:00|2594.7|2592.7|2589.9|2587.9|2594.8|2592.8|2588.5|2586.5|628
1625759700000|2021-07-08 15:55:00|2589.8|2587.8|2592.4|2590.4|2594.4|2592|2589.3|2587.3|499
1625760000000|2021-07-08 16:00:00|2591.5|2589.5|2592.6|2589.1|2593.3|2590.7|2590.4|2587.8|493
1625760300000|2021-07-08 16:05:00|2592.1|2588.6|2593.4|2591.4|2594.2|2592|2591.3|2588.6|325
1625760600000|2021-07-08 16:10:00|2593.3|2591.3|2594.2|2592.2|2595.2|2592.7|2592.8|2590.8|349
1625760900000|2021-07-08 16:15:00|2594.1|2592.1|2592.7|2590.7|2594.1|2592.1|2592.1|2590.1|343
1625761200000|2021-07-08 16:20:00|2592.6|2590.6|2591.1|2587.6|2592.8|2590.8|2590.2|2587.6|371
1625761500000|2021-07-08 16:25:00|2590.3|2588.3|2590.8|2588.8|2591.6|2589.4|2590|2587.5|328
1625761800000|2021-07-08 16:30:00|2590.7|2588.7|2590.3|2588.3|2592.5|2589.9|2589.8|2587.8|306
1625762100000|2021-07-08 16:35:00|2590.4|2588.4|2590.1|2588.1|2590.6|2588.6|2589.5|2587.5|277
1625762400000|2021-07-08 16:40:00|2590.4|2588.4|2591.2|2589.2|2591.9|2589.9|2589.2|2587.2|247
1625762700000|2021-07-08 16:45:00|2591.1|2589.1|2590.6|2588.6|2591.3|2589.1|2589.9|2587.7|227
1625763000000|2021-07-08 16:50:00|2590.2|2588.2|2591.6|2589.6|2592.4|2590.4|2590|2588|213
1625763300000|2021-07-08 16:55:00|2591.7|2589.7|2591.9|2589.9|2592.8|2590.8|2591.3|2589.2|279
1625763600000|2021-07-08 17:00:00|2592|2590|2592.6|2590.6|2593.7|2591.7|2591.7|2589.2|247
1625763900000|2021-07-08 17:05:00|2592.7|2590.7|2595.4|2593.4|2596.3|2593.6|2592.6|2590.6|339
1625764200000|2021-07-08 17:10:00|2595.5|2593.5|2594.8|2591.3|2596.4|2593.8|2593.6|2591.1|288
1625764500000|2021-07-08 17:15:00|2595|2591.5|2594.3|2592.3|2595.7|2593.7|2594|2591.2|300
1625764800000|2021-07-08 17:20:00|2594.4|2592.4|2592.4|2590.4|2594.7|2592.7|2592.1|2590.1|351
1625765100000|2021-07-08 17:25:00|2592.5|2590.5|2596.5|2594.5|2596.9|2594.9|2592.5|2590.5|478
1625765400000|2021-07-08 17:30:00|2596.6|2594.6|2596.2|2594.2|2597|2595|2595.1|2593|346
1625765700000|2021-07-08 17:35:00|2596.1|2594.1|2595.7|2593.7|2596.2|2594.2|2595.1|2593.1|220
1625766000000|2021-07-08 17:40:00|2595.6|2593.6|2595.9|2593.9|2596.7|2594.7|2595.6|2593.6|193
1625766300000|2021-07-08 17:45:00|2596|2594|2594.7|2592.7|2597|2594.6|2594.7|2592.7|289
1625766600000|2021-07-08 17:50:00|2594.8|2592.8|2595.1|2593.1|2596.4|2594|2594.8|2592.7|227
1625766900000|2021-07-08 17:55:00|2595|2593|2596.1|2594.1|2597|2594.3|2595|2592.3|183
1625767200000|2021-07-08 18:00:00|2595.9|2593.9|2595.2|2593.2|2596.5|2594.3|2594.6|2591.8|233
1625767500000|2021-07-08 18:05:00|2595.3|2593.3|2595.6|2592.1|2596.4|2593.6|2594.6|2591.8|227
1625767800000|2021-07-08 18:10:00|2594.7|2592.7|2594.3|2592.3|2596.1|2593.4|2593.8|2591.2|211
1625768100000|2021-07-08 18:15:00|2594.4|2592.4|2592.4|2590.4|2594.7|2592.7|2592.2|2590.2|291
1625768400000|2021-07-08 18:20:00|2592.5|2590.5|2591.3|2589.3|2592.8|2590.5|2590.7|2588.7|242
1625768700000|2021-07-08 18:25:00|2591.4|2589.4|2591|2589|2591.5|2589.5|2590.3|2587.8|312
1625769000000|2021-07-08 18:30:00|2591.2|2589.2|2592.5|2590.5|2592.8|2590.8|2589.7|2587.4|287
1625769300000|2021-07-08 18:35:00|2592.4|2590.4|2592.4|2590.4|2593.5|2591.2|2591.3|2589.3|170
1625769600000|2021-07-08 18:40:00|2592.5|2590.5|2592.9|2589.4|2594|2591.2|2592.3|2589.3|180
1625769900000|2021-07-08 18:45:00|2592|2590|2591.9|2589.9|2594.2|2591.3|2591.6|2588.8|251
1625770200000|2021-07-08 18:50:00|2592|2590|2592.3|2590.3|2593.1|2590.8|2591.8|2589.2|250
1625770500000|2021-07-08 18:55:00|2592.4|2590.4|2594.6|2592.6|2595.6|2593.3|2592.3|2590.3|228
1625770800000|2021-07-08 19:00:00|2594.8|2592.8|2594.5|2591|2595.6|2593.2|2593|2590.5|215
1625771100000|2021-07-08 19:05:00|2594.6|2591.1|2594|2590.5|2594.8|2591.7|2592.8|2589.8|186
1625771400000|2021-07-08 19:10:00|2594.1|2590.6|2590|2586.5|2595.1|2592.3|2588.8|2586.1|294
1625771700000|2021-07-08 19:15:00|2589.9|2586.4|2583.4|2581.4|2590.8|2588|2582.3|2579.6|481
1625772000000|2021-07-08 19:20:00|2583.5|2581.5|2588.8|2586.8|2589.9|2587.1|2582.6|2580.3|445
1625772300000|2021-07-08 19:25:00|2590|2586.5|2592.6|2589.1|2592.9|2590|2588.2|2585.6|316
1625772600000|2021-07-08 19:30:00|2592.7|2589.2|2594.7|2591.2|2595.6|2592.2|2592.1|2589.2|320
1625772900000|2021-07-08 19:35:00|2594.8|2591.3|2595.9|2592.4|2596.4|2593.1|2593.4|2590.7|274
1625773200000|2021-07-08 19:40:00|2596|2592.5|2597.3|2593.8|2597.7|2594.2|2595.4|2592.4|355
1625773500000|2021-07-08 19:45:00|2597.2|2593.7|2596.2|2592.7|2597.3|2593.8|2595.6|2592.1|261
1625773800000|2021-07-08 19:50:00|2596.1|2592.6|2598.8|2595.3|2599.4|2595.9|2595.9|2592.4|318
1625774100000|2021-07-08 19:55:00|2598.7|2595.2|2594.6|2591.1|2598.8|2595.3|2593.9|2591|288
1625774400000|2021-07-08 20:00:00|2594.3|2590.8|2597.1|2593.6|2598.4|2594.9|2594.1|2590.6|195
1625774700000|2021-07-08 20:05:00|2597.2|2593.7|2596.6|2593.1|2597.2|2594|2595.2|2592.4|152
1625775000000|2021-07-08 20:10:00|2596.8|2593.3|2594.6|2591.1|2597.1|2594.3|2594|2591.1|198
1625775300000|2021-07-08 20:15:00|2594.7|2591.2|2594.9|2591.4|2596.1|2593.1|2593.7|2591|129
1625775600000|2021-07-08 20:20:00|2595.1|2591.6|2595.6|2593.6|2596.4|2593.6|2594|2591.1|129
1625775900000|2021-07-08 20:25:00|2595.4|2593.4|2596.1|2592.6|2596.5|2593.4|2594.9|2591.9|109
1625776200000|2021-07-08 20:30:00|2596|2592.5|2594.9|2592.9|2596.5|2593.4|2594.4|2591.8|121
1625776500000|2021-07-08 20:35:00|2595|2593|2594.6|2591.1|2595.5|2593|2593.3|2590.5|112
1625776800000|2021-07-08 20:40:00|2594.5|2591|2595.2|2591.7|2595.3|2591.8|2594.2|2590.7|98
1625777100000|2021-07-08 20:45:00|2595|2591.5|2593.8|2590.3|2595.5|2592.3|2592.6|2589.1|163
1625777400000|2021-07-08 20:50:00|2593.5|2590|2594.3|2590.8|2594.5|2591|2593.3|2589.8|158
1625777700000|2021-07-08 20:55:00|2594.9|2591.4|2595.9|2592.4|2599.3|2592.5|2594|2589.4|174
1625781600000|2021-07-08 22:00:00|2596.4|2592.9|2595.9|2592.4|2597.6|2593.5|2595.8|2591.4|159
1625781900000|2021-07-08 22:05:00|2596.4|2592.9|2595.4|2591.9|2596.4|2592.9|2595.1|2591.6|83
1625782200000|2021-07-08 22:10:00|2595.5|2592|2595.2|2591.7|2595.8|2592.3|2595.1|2591.6|47
1625782500000|2021-07-08 22:15:00|2594.9|2591.4|2595.4|2591.9|2595.7|2592.2|2594.9|2591.4|43
1625782800000|2021-07-08 22:20:00|2595.5|2592|2595.6|2592.1|2595.9|2592.4|2594.4|2590.9|71
1625783100000|2021-07-08 22:25:00|2595.5|2592|2595.5|2592|2595.9|2592.4|2595.1|2591.6|51
1625783400000|2021-07-08 22:30:00|2595.4|2591.9|2595.3|2591.8|2595.9|2592.4|2594.9|2591.4|92
1625783700000|2021-07-08 22:35:00|2595.4|2591.9|2594.5|2591|2595.9|2592.4|2594.2|2590.7|95
1625784000000|2021-07-08 22:40:00|2594.2|2590.7|2594|2590.5|2594.8|2591.3|2593.7|2590.2|86
1625784300000|2021-07-08 22:45:00|2594.1|2590.6|2594.3|2590.8|2595.7|2592.2|2594|2590.5|74
1625784600000|2021-07-08 22:50:00|2594.4|2590.9|2594.2|2590.7|2595|2591.5|2593.6|2590.1|117
1625784900000|2021-07-08 22:55:00|2594.1|2590.6|2594|2590.5|2594.6|2591.1|2593.2|2589.7|133
1625785200000|2021-07-08 23:00:00|2594.2|2590.7|2593.9|2590.4|2595.5|2592|2593.3|2589.8|177
1625785500000|2021-07-08 23:05:00|2593.8|2590.3|2594|2590.5|2594.4|2590.9|2593.5|2590|117
1625785800000|2021-07-08 23:10:00|2594.2|2590.7|2592.8|2589.3|2594.2|2590.7|2592.8|2589.3|69
1625786100000|2021-07-08 23:15:00|2592.7|2589.2|2592.9|2589.4|2593.1|2589.6|2592.7|2589.2|63
1625786400000|2021-07-08 23:20:00|2593|2589.5|2594|2590.5|2594.1|2590.6|2592.9|2589.4|109
1625786700000|2021-07-08 23:25:00|2594.1|2590.6|2593.6|2590.1|2594.4|2590.9|2593.3|2589.8|92
1625787000000|2021-07-08 23:30:00|2593.7|2590.2|2592.9|2589.4|2594.1|2590.6|2592.7|2589.2|63
1625787300000|2021-07-08 23:35:00|2593|2589.5|2593.7|2590.2|2593.9|2590.4|2592.7|2589.2|89
1625787600000|2021-07-08 23:40:00|2593.6|2590.1|2594.8|2591.3|2595.4|2591.9|2593.6|2590.1|101
1625787900000|2021-07-08 23:45:00|2594.7|2591.2|2595.7|2592.2|2595.9|2592.4|2594.2|2590.7|171
1625788200000|2021-07-08 23:50:00|2595.8|2592.3|2594.4|2590.9|2596|2592.5|2594.3|2590.8|115
1625788500000|2021-07-08 23:55:00|2594.5|2591|2594.2|2590.7|2595.7|2592.2|2594|2590.5|160
1625788800000|2021-07-09 00:00:00|2594.3|2590.8|2593.4|2589.9|2595.1|2591.6|2592.8|2589.3|356
1625789100000|2021-07-09 00:05:00|2593.3|2589.8|2594.8|2591.3|2595.4|2592.5|2592.4|2588.9|243
1625789400000|2021-07-09 00:10:00|2594.9|2591.4|2593.8|2590.3|2595.2|2592.2|2592.7|2589.7|187
1625789700000|2021-07-09 00:15:00|2593.9|2590.4|2593|2589.5|2595|2592.6|2592.5|2589|237
1625790000000|2021-07-09 00:20:00|2592.5|2590.5|2591.1|2587.6|2593.3|2590.5|2591|2587.5|167
1625790300000|2021-07-09 00:25:00|2591|2587.5|2590.7|2587.2|2591.3|2588.2|2589.9|2587|209
1625790600000|2021-07-09 00:30:00|2590.4|2586.9|2589.9|2586.4|2591.3|2587.8|2589|2585.5|237
1625790900000|2021-07-09 00:35:00|2589.8|2586.3|2588.9|2585.4|2590.2|2587.2|2588.2|2584.7|220
1625791200000|2021-07-09 00:40:00|2589|2585.5|2590|2586.5|2590.1|2587.3|2588.2|2584.7|221
1625791500000|2021-07-09 00:45:00|2589.9|2586.4|2588.7|2585.2|2590|2587.2|2586.6|2583.7|276
1625791800000|2021-07-09 00:50:00|2588.8|2585.3|2592.1|2588.6|2592.7|2589.2|2588.2|2585.3|300
1625792100000|2021-07-09 00:55:00|2592|2588.5|2590.6|2587.1|2592.3|2589|2590.2|2586.7|251
1625792400000|2021-07-09 01:00:00|2590.4|2586.9|2589.5|2587.5|2593.9|2590.4|2588.7|2585.2|807
1625792700000|2021-07-09 01:05:00|2589.7|2587.7|2594.4|2590.9|2594.6|2591.1|2589.2|2586.4|520
1625793000000|2021-07-09 01:10:00|2594.5|2591|2593|2589.5|2594.7|2591.2|2591.5|2588.2|547
1625793300000|2021-07-09 01:15:00|2592.9|2589.4|2596|2592.5|2596.3|2593.3|2591.8|2589|454
1625793600000|2021-07-09 01:20:00|2595.9|2592.4|2597.6|2594.1|2598.5|2595.3|2595.9|2592.4|547
1625793900000|2021-07-09 01:25:00|2597.4|2593.9|2597.3|2595.3|2599.5|2596.4|2596.9|2593.7|364
1625794200000|2021-07-09 01:30:00|2597.4|2595.4|2598.4|2594.9|2599.2|2596.2|2595.7|2592.2|510
1625794500000|2021-07-09 01:35:00|2598.1|2594.6|2599.3|2595.8|2599.6|2596.7|2596.4|2593.4|507
1625794800000|2021-07-09 01:40:00|2599.2|2595.7|2596.9|2593.4|2599.9|2596.8|2595.6|2592.6|530
1625795100000|2021-07-09 01:45:00|2596.8|2593.3|2596.3|2592.8|2598.7|2595.2|2595.6|2592.6|413
1625795400000|2021-07-09 01:50:00|2596.4|2592.9|2595|2591.5|2597|2594.1|2594|2591.3|330
1625795700000|2021-07-09 01:55:00|2594.9|2591.4|2594|2590.5|2595.3|2592.4|2592.3|2589.5|319
1625796000000|2021-07-09 02:00:00|2593.9|2590.4|2592.1|2588.6|2595.4|2592.6|2591.1|2587.7|383
1625796300000|2021-07-09 02:05:00|2592|2588.5|2590.9|2587.4|2592.6|2589.1|2589.7|2586.6|445
1625796600000|2021-07-09 02:10:00|2591|2587.5|2590.2|2586.7|2591|2587.9|2588.5|2585.3|453
1625796900000|2021-07-09 02:15:00|2590.1|2586.6|2590.4|2586.9|2590.6|2587.9|2588.9|2586.2|217
1625797200000|2021-07-09 02:20:00|2590.5|2587|2590.9|2587.4|2591.1|2588.1|2589.3|2586.4|219
1625797500000|2021-07-09 02:25:00|2591|2587.5|2590.9|2587.4|2591.5|2588.8|2589.8|2586.4|162
1625797800000|2021-07-09 02:30:00|2590.7|2587.2|2591.8|2588.3|2592.6|2589.1|2590.1|2586.9|320
1625798100000|2021-07-09 02:35:00|2591.9|2588.4|2597.1|2593.6|2597.1|2593.6|2591.5|2588|409
1625798400000|2021-07-09 02:40:00|2597|2593.5|2597.1|2593.6|2598.6|2595.6|2596.3|2592.8|552
1625798700000|2021-07-09 02:45:00|2597.6|2594.1|2597|2593.5|2598.1|2595.1|2596|2592.5|388
1625799000000|2021-07-09 02:50:00|2596.9|2593.4|2594.5|2591|2597.2|2593.7|2594.4|2590.9|385
1625799300000|2021-07-09 02:55:00|2594.6|2591.1|2593.9|2590.4|2595.8|2592.3|2592.6|2589.6|267
1625799600000|2021-07-09 03:00:00|2594|2590.5|2593.8|2590.3|2594.3|2590.8|2591.9|2588.6|300
1625799900000|2021-07-09 03:05:00|2594|2590.5|2593.2|2589.7|2594.7|2591.2|2592.8|2589.5|296
1625800200000|2021-07-09 03:10:00|2593.3|2589.8|2592.3|2588.8|2594.6|2591.1|2592.1|2588.6|241
1625800500000|2021-07-09 03:15:00|2592.4|2588.9|2593.3|2589.8|2593.7|2590.2|2591.8|2588.3|230
1625800800000|2021-07-09 03:20:00|2593.2|2589.7|2591.4|2587.9|2593.7|2590.2|2590.5|2587.6|271
1625801100000|2021-07-09 03:25:00|2591.5|2588|2591.4|2587.9|2592.1|2588.8|2590.2|2586.7|312
1625801400000|2021-07-09 03:30:00|2591.5|2588|2592.3|2588.8|2593.2|2590|2590.3|2587.6|282
1625801700000|2021-07-09 03:35:00|2592.4|2588.9|2592.3|2588.8|2593.4|2589.9|2591.5|2588.6|181
1625802000000|2021-07-09 03:40:00|2592.2|2588.7|2591.7|2588.2|2592.3|2589.6|2590.5|2587.5|183
1625802300000|2021-07-09 03:45:00|2591.6|2588.1|2590.6|2587.1|2591.8|2588.5|2589.5|2586.8|190
1625802600000|2021-07-09 03:50:00|2590.7|2587.2|2590.8|2587.3|2591.1|2587.6|2589.1|2586.1|156
1625802900000|2021-07-09 03:55:00|2590.9|2587.4|2591.6|2588.1|2591.9|2588.5|2589.5|2586.7|215
1625803200000|2021-07-09 04:00:00|2592|2588.5|2592.4|2588.9|2592.6|2589.1|2591.6|2588.1|197
1625803500000|2021-07-09 04:05:00|2592.5|2589|2591|2589|2593.4|2589.9|2591|2588|252
1625803800000|2021-07-09 04:10:00|2590.9|2588.9|2591.7|2588.2|2592|2588.9|2590.5|2587|244
1625804100000|2021-07-09 04:15:00|2591.8|2588.3|2590.9|2587.4|2592.9|2590|2590.7|2587.3|223
1625804400000|2021-07-09 04:20:00|2590.8|2587.3|2591.3|2587.8|2591.7|2588.2|2590.2|2587|174
1625804700000|2021-07-09 04:25:00|2591.4|2587.9|2591.1|2587.6|2591.9|2588.4|2590.6|2587.1|156
1625805000000|2021-07-09 04:30:00|2591.3|2587.8|2590.3|2586.8|2591.4|2587.9|2588.9|2585.4|217
1625805300000|2021-07-09 04:35:00|2590.2|2586.7|2588.9|2585.4|2590.3|2586.8|2588.5|2585.1|152
1625805600000|2021-07-09 04:40:00|2589.1|2585.6|2589.3|2585.8|2589.7|2587|2588.7|2585.2|154
1625805900000|2021-07-09 04:45:00|2589.6|2586.1|2588.8|2585.3|2589.8|2586.5|2587.7|2584.2|188
1625806200000|2021-07-09 04:50:00|2588.9|2585.4|2588.5|2585|2589.7|2587|2587.5|2584.5|209
1625806500000|2021-07-09 04:55:00|2588.6|2585.1|2586.5|2583|2588.9|2586|2585.5|2582.7|246
1625806800000|2021-07-09 05:00:00|2586.6|2583.1|2589.3|2585.8|2589.4|2586.6|2585.8|2582.3|364
1625807100000|2021-07-09 05:05:00|2589.5|2586|2587.2|2583.7|2590.5|2587.1|2585.9|2582.7|413
1625807400000|2021-07-09 05:10:00|2587.3|2583.8|2587.1|2583.6|2589.9|2586.9|2585.8|2583|350
1625807700000|2021-07-09 05:15:00|2587|2583.5|2586.4|2582.9|2587.9|2585|2585.7|2582.6|399
1625808000000|2021-07-09 05:20:00|2586.5|2583|2586.7|2583.2|2587.6|2584.1|2586.2|2582.7|230
1625808300000|2021-07-09 05:25:00|2586.8|2583.3|2585.6|2582.1|2587.3|2584.6|2585.4|2581.9|204
1625808600000|2021-07-09 05:30:00|2585.7|2582.2|2589.9|2587.9|2592.7|2590.2|2580.1|2576.6|957
1625808900000|2021-07-09 05:35:00|2590|2588|2591.8|2588.3|2593.6|2590.8|2589.5|2586.7|523
1625809200000|2021-07-09 05:40:00|2591.9|2588.4|2589.6|2587.6|2594.4|2592|2589.4|2586.1|498
1625809500000|2021-07-09 05:45:00|2589.8|2587.8|2589.2|2585.7|2591.6|2588.1|2589.1|2585.6|318
1625809800000|2021-07-09 05:50:00|2589.3|2585.8|2588.5|2585|2590|2586.5|2587.2|2584.4|281
1625810100000|2021-07-09 05:55:00|2588.4|2584.9|2585.5|2582|2588.6|2585.5|2585.5|2582|380
1625810400000|2021-07-09 06:00:00|2585.3|2581.8|2580.9|2578.9|2585.6|2582.4|2580.4|2577.8|599
1625810700000|2021-07-09 06:05:00|2581.2|2579.2|2583.1|2581.1|2585.3|2582.5|2580|2576.5|584
1625811000000|2021-07-09 06:10:00|2584|2580.5|2584.6|2581.1|2586.7|2583.6|2582.5|2579.2|476
1625811300000|2021-07-09 06:15:00|2584.7|2581.2|2584.8|2581.3|2585.9|2583.3|2582.8|2580.1|497
1625811600000|2021-07-09 06:20:00|2584.6|2581.1|2585.1|2581.6|2586.2|2583.4|2583.6|2580.8|400
1625811900000|2021-07-09 06:25:00|2585|2581.5|2582|2578.5|2585.1|2582.2|2580.3|2577.7|486
1625812200000|2021-07-09 06:30:00|2582.2|2578.7|2581.9|2578.4|2582.4|2579.3|2579.5|2576.7|582
1625812500000|2021-07-09 06:35:00|2581.8|2578.3|2581.5|2578|2583|2580.4|2580.2|2577.5|513
1625812800000|2021-07-09 06:40:00|2581.4|2577.9|2582.5|2580.5|2583.6|2581|2577.7|2574.9|579
1625813100000|2021-07-09 06:45:00|2582.3|2580.3|2583.2|2579.7|2584.6|2581.6|2581.2|2578.4|465
1625813400000|2021-07-09 06:50:00|2583.5|2580|2583.4|2581.4|2585.5|2582.8|2582|2579.2|468
1625813700000|2021-07-09 06:55:00|2583.5|2581.5|2584.5|2581|2586.2|2583.4|2581.2|2578.4|663
1625814000000|2021-07-09 07:00:00|2584.4|2580.9|2582.2|2580.2|2584.5|2581.7|2581.3|2578.5|543
1625814300000|2021-07-09 07:05:00|2582.3|2580.3|2586.4|2584.4|2589.7|2587.7|2581.9|2579.2|775
1625814600000|2021-07-09 07:10:00|2586.5|2584.5|2588.4|2586.4|2590|2587.9|2586.5|2584.1|713
1625814900000|2021-07-09 07:15:00|2588.7|2586.7|2588.1|2586.1|2590.2|2588.2|2587.5|2585.5|588
1625815200000|2021-07-09 07:20:00|2587.9|2585.9|2591.5|2589.5|2591.6|2589.6|2587.7|2585.6|636
1625815500000|2021-07-09 07:25:00|2591.4|2589.4|2587.2|2585.2|2592.1|2589.8|2587.1|2584.7|616
1625815800000|2021-07-09 07:30:00|2587.3|2585.3|2588.1|2586.1|2588.9|2586.2|2585.7|2583.2|484
1625816100000|2021-07-09 07:35:00|2588|2586|2590.9|2588.9|2591.6|2589|2586.6|2584|494
1625816400000|2021-07-09 07:40:00|2591|2589|2593.3|2591.3|2595.1|2593.1|2590.9|2588.7|643
1625816700000|2021-07-09 07:45:00|2593.4|2591.4|2595.1|2593.1|2597.7|2595.1|2593.1|2590.5|589
1625817000000|2021-07-09 07:50:00|2595.4|2593.4|2595|2593|2597.4|2595.1|2593.9|2591.6|633
1625817300000|2021-07-09 07:55:00|2594.9|2592.9|2594.3|2592.3|2595.8|2593.1|2593.4|2590.9|429
1625817600000|2021-07-09 08:00:00|2594.2|2592.2|2596.2|2594.2|2598.7|2596|2593|2590.4|582
1625817900000|2021-07-09 08:05:00|2596.1|2594.1|2596|2592.5|2598.4|2595.8|2595|2592.1|426
1625818200000|2021-07-09 08:10:00|2595.9|2592.4|2597.3|2593.8|2597.3|2594.6|2594.3|2591.6|404
1625818500000|2021-07-09 08:15:00|2597.2|2593.7|2592.7|2590.7|2597.2|2593.8|2592.2|2589.4|442
1625818800000|2021-07-09 08:20:00|2592.6|2590.6|2593|2589.5|2595.8|2592.8|2591.5|2588.8|510
1625819100000|2021-07-09 08:25:00|2593.1|2589.6|2591.2|2589.2|2593.4|2590.7|2590.1|2587.5|585
1625819400000|2021-07-09 08:30:00|2591.3|2589.3|2595.1|2591.6|2595.7|2592.8|2590.9|2588.2|397
1625819700000|2021-07-09 08:35:00|2595|2591.5|2595.5|2592|2595.6|2592.8|2592.3|2589.6|368
1625820000000|2021-07-09 08:40:00|2595.6|2592.1|2594.8|2592.8|2596.6|2593.9|2594.5|2591.5|300
1625820300000|2021-07-09 08:45:00|2595.5|2592|2597|2593.5|2597.3|2594.7|2594.6|2591.7|273
1625820600000|2021-07-09 08:50:00|2596.8|2593.3|2596.1|2592.6|2597.6|2594.8|2594.9|2592.2|331
1625820900000|2021-07-09 08:55:00|2595.5|2593.5|2594.8|2592.8|2596.5|2593.8|2594|2591.9|238
1625821200000|2021-07-09 09:00:00|2595.2|2593.2|2595.3|2593.3|2595.7|2593.7|2592.7|2590.7|324
1625821500000|2021-07-09 09:05:00|2595|2593|2595.3|2593.3|2595.3|2593.3|2594.2|2592.2|217
1625821800000|2021-07-09 09:10:00|2595.2|2593.2|2596.6|2594.6|2597.1|2595.1|2595.1|2593.1|335
1625822100000|2021-07-09 09:15:00|2596.5|2594.5|2603.5|2601.5|2604.5|2602.5|2596.5|2594.5|453
1625822400000|2021-07-09 09:20:00|2603.4|2601.4|2605.6|2603.6|2606|2604|2601.8|2599.8|309
1625822700000|2021-07-09 09:25:00|2605.4|2603.4|2604|2602|2607.7|2604.9|2604|2601.2|418
1625823000000|2021-07-09 09:30:00|2604.1|2602.1|2607.3|2605.3|2608.5|2606.5|2604|2601.6|391
1625823300000|2021-07-09 09:35:00|2607.4|2605.4|2605|2603|2607.7|2605.7|2604.6|2602.6|291
1625823600000|2021-07-09 09:40:00|2605.1|2603.1|2606.5|2604.5|2607.7|2605.1|2604.9|2602.6|362
1625823900000|2021-07-09 09:45:00|2606.7|2604.7|2608.1|2606.1|2609.1|2606.9|2606|2603.4|374
1625824200000|2021-07-09 09:50:00|2608.2|2606.2|2606.9|2604.9|2609|2606.3|2606.4|2604.2|425
1625824500000|2021-07-09 09:55:00|2606.8|2604.8|2607|2605|2608.2|2605.9|2606.1|2603.5|405
1625824800000|2021-07-09 10:00:00|2606.8|2604.8|2604.9|2602.9|2607.4|2605.4|2604.6|2602.6|369
1625825100000|2021-07-09 10:05:00|2605|2603|2605.4|2603.4|2606.7|2604.7|2604.5|2602.5|320
1625825400000|2021-07-09 10:10:00|2605.3|2603.3|2602.6|2600.6|2605.4|2603.4|2602.3|2600.3|388
1625825700000|2021-07-09 10:15:00|2602.7|2600.7|2604.3|2602.3|2604.5|2602.4|2601.6|2599.5|431
1625826000000|2021-07-09 10:20:00|2604.4|2602.4|2602.8|2600.8|2606.4|2603.8|2602.3|2600.3|457
1625826300000|2021-07-09 10:25:00|2602.9|2600.9|2602.2|2600.2|2604.8|2602.8|2602.1|2600.1|355
1625826600000|2021-07-09 10:30:00|2602|2600|2603.2|2601.2|2604|2602|2601.6|2599.6|348
1625826900000|2021-07-09 10:35:00|2603.3|2601.3|2605.3|2603.3|2605.9|2603.9|2602.8|2600.8|327
1625827200000|2021-07-09 10:40:00|2605.4|2603.4|2606.7|2604.7|2607.1|2605.1|2604|2602|394
1625827500000|2021-07-09 10:45:00|2606.6|2604.6|2605.8|2603.8|2606.9|2604.9|2605.5|2603.5|329
1625827800000|2021-07-09 10:50:00|2605.7|2603.7|2604.3|2602.3|2605.9|2603.9|2603.4|2601.4|327
1625828100000|2021-07-09 10:55:00|2604.4|2602.4|2603.9|2601.9|2605.2|2603.2|2602.8|2600.1|337
1625828400000|2021-07-09 11:00:00|2603.4|2601.4|2601.8|2599.8|2604|2602|2600.9|2598.9|450
1625828700000|2021-07-09 11:05:00|2601.5|2599.5|2601.5|2599.5|2602.1|2600.1|2598.6|2596.6|391
1625829000000|2021-07-09 11:10:00|2601.6|2599.6|2604|2602|2604|2602|2600.7|2598.7|366
1625829300000|2021-07-09 11:15:00|2603.9|2601.9|2603.5|2601.5|2605.4|2603.4|2603.1|2601.1|379
1625829600000|2021-07-09 11:20:00|2603.6|2601.6|2601.1|2599.1|2604|2602|2599.7|2597.7|416
1625829900000|2021-07-09 11:25:00|2601|2599|2599.1|2597.1|2601.8|2599.8|2598.8|2596.8|373
1625830200000|2021-07-09 11:30:00|2599|2597|2599.7|2597.7|2602|2600|2598.9|2596.9|504
1625830500000|2021-07-09 11:35:00|2599.8|2597.8|2601.7|2599.7|2601.8|2599.8|2599.7|2597.7|418
1625830800000|2021-07-09 11:40:00|2601.8|2599.8|2600.3|2598.3|2601.8|2599.8|2599.8|2597.8|325
1625831100000|2021-07-09 11:45:00|2600.1|2598.1|2601.3|2599.3|2602.1|2600.1|2599.7|2597.7|512
1625831400000|2021-07-09 11:50:00|2601.4|2599.4|2601.3|2599.3|2602.4|2600.4|2600.1|2597.8|488
1625831700000|2021-07-09 11:55:00|2601.1|2599.1|2600.4|2598.4|2602.1|2600|2600|2598|381
1625832000000|2021-07-09 12:00:00|2600.5|2598.5|2601|2599|2601.4|2599.4|2598.8|2596.8|545
1625832300000|2021-07-09 12:05:00|2600.9|2598.9|2603.6|2601.6|2604.3|2602.3|2599|2597|409
1625832600000|2021-07-09 12:10:00|2603.4|2601.4|2599.8|2597.8|2603.7|2601.7|2599.4|2597.4|483
1625832900000|2021-07-09 12:15:00|2599.6|2597.6|2601.3|2599.3|2602.1|2600.1|2598.5|2596.5|502
1625833200000|2021-07-09 12:20:00|2601.2|2599.2|2604.5|2602.5|2605.1|2603.1|2601|2599|492
1625833500000|2021-07-09 12:25:00|2604.6|2602.6|2600.9|2598.9|2605|2603|2600.6|2598.6|493
1625833800000|2021-07-09 12:30:00|2600.7|2598.7|2598|2596|2602|2600|2597.8|2595.6|595
1625834100000|2021-07-09 12:35:00|2597.9|2595.9|2593.8|2591.8|2598.1|2596.1|2593.2|2591.2|629
1625834400000|2021-07-09 12:40:00|2593.6|2591.6|2586.7|2584.7|2594|2592|2586.4|2583.8|560
1625834700000|2021-07-09 12:45:00|2586.8|2584.8|2587.8|2585.8|2588.4|2586.3|2584.7|2582.7|573
1625835000000|2021-07-09 12:50:00|2587.7|2585.7|2590.1|2588.1|2590.1|2588.1|2585.6|2583.4|588
1625835300000|2021-07-09 12:55:00|2590.2|2588.2|2592.6|2590.6|2593.6|2590.9|2588.7|2586.7|455
1625835600000|2021-07-09 13:00:00|2592.5|2590.5|2591.7|2589.7|2595.2|2593.2|2590.9|2588.9|831
1625835900000|2021-07-09 13:05:00|2591.8|2589.8|2593.6|2591.6|2594.8|2592.8|2589.1|2587.1|616
1625836200000|2021-07-09 13:10:00|2593.7|2591.7|2593.4|2591.4|2596.9|2594.9|2593|2591|659
1625836500000|2021-07-09 13:15:00|2593.3|2591.3|2596.6|2594.6|2597|2595|2593|2591|603
1625836800000|2021-07-09 13:20:00|2596.5|2594.5|2596.7|2594.7|2597.6|2595.6|2595.4|2593.4|452
1625837100000|2021-07-09 13:25:00|2597|2595|2599|2597|2599.4|2597.4|2597|2595|459
1625837400000|2021-07-09 13:30:00|2599.1|2597.1|2597.2|2595.2|2599.7|2597.7|2596.3|2594.3|615
1625837700000|2021-07-09 13:35:00|2597.1|2595.1|2597.3|2595.3|2598.1|2596.1|2596|2594|481
1625838000000|2021-07-09 13:40:00|2597.1|2595.1|2604.2|2602.2|2604.8|2602.8|2596.8|2594.8|468
1625838300000|2021-07-09 13:45:00|2603.8|2601.8|2602.5|2600.5|2607.1|2605.1|2598.9|2596.9|636
1625838600000|2021-07-09 13:50:00|2602.4|2600.4|2604.7|2602.7|2605.8|2603.8|2601.6|2599.6|769
1625838900000|2021-07-09 13:55:00|2604.6|2602.6|2605.3|2603.3|2606.6|2604.6|2603.2|2601.2|619
1625839200000|2021-07-09 14:00:00|2605.7|2603.7|2608.6|2606.6|2609.7|2607.7|2604.4|2602.4|898
1625839500000|2021-07-09 14:05:00|2608.4|2606.4|2609.3|2607.3|2610.2|2608.2|2605.1|2603.1|863
1625839800000|2021-07-09 14:10:00|2609.2|2607.2|2610.2|2608.2|2611.8|2609.8|2607.4|2605.4|703
1625840100000|2021-07-09 14:15:00|2610.3|2608.3|2609.4|2607.4|2612.4|2610.4|2608.5|2606.5|662
1625840400000|2021-07-09 14:20:00|2609.5|2607.5|2606.1|2604.1|2610.5|2608.5|2605.7|2603.1|702
1625840700000|2021-07-09 14:25:00|2606.2|2604.2|2607.5|2605.5|2609.6|2607.6|2605.2|2603.2|564
1625841000000|2021-07-09 14:30:00|2607.6|2605.6|2608.1|2606.1|2608.2|2606.2|2604.6|2602.6|611
1625841300000|2021-07-09 14:35:00|2608.2|2606.2|2609.7|2607.7|2610.5|2608.5|2607.4|2605.4|508
1625841600000|2021-07-09 14:40:00|2609.6|2607.6|2608.3|2606.3|2611.1|2609.1|2607.5|2605.5|455
1625841900000|2021-07-09 14:45:00|2608.4|2606.4|2610.2|2608.2|2610.7|2608.7|2608.2|2606.2|438
1625842200000|2021-07-09 14:50:00|2610|2608|2612.1|2610.1|2612.1|2610.1|2609.8|2607.8|379
1625842500000|2021-07-09 14:55:00|2612|2610|2614.6|2612.6|2614.9|2612.9|2611|2609|614
1625842800000|2021-07-09 15:00:00|2614.7|2612.7|2613.4|2611.4|2616.3|2614.3|2613.3|2611.3|570
1625843100000|2021-07-09 15:05:00|2613.5|2611.5|2613.8|2611.8|2614.9|2612.9|2612.9|2610.9|432
1625843400000|2021-07-09 15:10:00|2613.9|2611.9|2612.5|2610.5|2614.4|2612.4|2612.4|2610.4|363
1625843700000|2021-07-09 15:15:00|2612.6|2610.6|2614.5|2612.5|2615.9|2613.9|2611.9|2609.9|539
1625844000000|2021-07-09 15:20:00|2614.6|2612.6|2618.3|2616.3|2622.2|2620.2|2614.5|2612.5|596
1625844300000|2021-07-09 15:25:00|2618.7|2616.7|2616.2|2614.2|2619.7|2617.7|2615.1|2613.1|659
1625844600000|2021-07-09 15:30:00|2616.3|2614.3|2616.7|2614.7|2617.5|2615.5|2614.5|2612.5|489
1625844900000|2021-07-09 15:35:00|2616.6|2614.6|2615.5|2613.5|2617.5|2615.5|2614.7|2612.7|387
1625845200000|2021-07-09 15:40:00|2615.6|2613.6|2614.6|2612.6|2616|2614|2614.5|2612.5|329
1625845500000|2021-07-09 15:45:00|2614.7|2612.7|2616.1|2614.1|2616.6|2614.6|2614.5|2612.5|281
1625845800000|2021-07-09 15:50:00|2616|2614|2614.1|2612.1|2616.4|2614.4|2613.8|2611.8|237
1625846100000|2021-07-09 15:55:00|2614.2|2612.2|2613|2611|2614.7|2612.7|2612.8|2610.8|270
1625846400000|2021-07-09 16:00:00|2613.1|2611.1|2614.7|2612.7|2614.7|2612.7|2613|2611|181
1625846700000|2021-07-09 16:05:00|2614.6|2612.6|2614.7|2612.7|2615.7|2613.7|2614.2|2612.2|212
1625847000000|2021-07-09 16:10:00|2614.8|2612.8|2616|2614|2616.1|2614.1|2613.9|2611.9|254
1625847300000|2021-07-09 16:15:00|2615.9|2613.9|2615.9|2613.9|2616.7|2614.7|2615.5|2613.5|232
1625847600000|2021-07-09 16:20:00|2615.8|2613.8|2614.9|2612.9|2616.2|2614.2|2613.7|2611.7|214
1625847900000|2021-07-09 16:25:00|2614.8|2612.8|2614.3|2612.3|2616|2614|2614|2612|206
1625848200000|2021-07-09 16:30:00|2614.4|2612.4|2616.5|2614.5|2616.9|2614.9|2614.3|2612.3|160
1625848500000|2021-07-09 16:35:00|2616.6|2614.6|2615.2|2613.2|2616.6|2614.6|2614.9|2612.9|171
1625848800000|2021-07-09 16:40:00|2615.1|2613.1|2616.6|2614.6|2616.6|2614.6|2615|2613|176
1625849100000|2021-07-09 16:45:00|2616.7|2614.7|2615.7|2613.7|2616.8|2614.8|2615.6|2613.6|136
1625849400000|2021-07-09 16:50:00|2616|2614|2616.7|2614.7|2616.8|2614.8|2615.7|2613.7|153
1625849700000|2021-07-09 16:55:00|2616.6|2614.6|2618.7|2616.7|2618.7|2616.7|2616.6|2614.1|193
1625850000000|2021-07-09 17:00:00|2618.9|2616.9|2620.2|2618.2|2620.6|2618.4|2618.7|2616|237
1625850300000|2021-07-09 17:05:00|2620.1|2618.1|2618|2616|2620.3|2618.3|2617.9|2615.9|181
1625850600000|2021-07-09 17:10:00|2618.1|2616.1|2617.7|2615.7|2618.2|2616.2|2616.9|2614.9|169
1625850900000|2021-07-09 17:15:00|2617.6|2615.6|2616.1|2614.1|2618.5|2616.2|2616.1|2614.1|149
1625851200000|2021-07-09 17:20:00|2616.2|2614.2|2616.1|2614.1|2617.1|2615.1|2615.1|2613.1|206
1625851500000|2021-07-09 17:25:00|2616.2|2614.2|2615.3|2613.3|2617.6|2615.6|2615.1|2613.1|205
1625851800000|2021-07-09 17:30:00|2615.4|2613.4|2614.7|2612.7|2616.6|2614.2|2614.6|2612.6|187
1625852100000|2021-07-09 17:35:00|2614.6|2612.6|2616.2|2614.2|2616.3|2614.3|2614.6|2612.6|162
1625852400000|2021-07-09 17:40:00|2616.3|2614.3|2616.1|2614.1|2616.9|2614.9|2615.6|2613.6|176
1625852700000|2021-07-09 17:45:00|2616.2|2614.2|2614.4|2612.4|2616.2|2614.2|2614.2|2612.2|159
1625853000000|2021-07-09 17:50:00|2614.5|2612.5|2614.1|2612.1|2614.7|2612.7|2613.8|2611.8|170
1625853300000|2021-07-09 17:55:00|2614.2|2612.2|2615.2|2613.2|2615.2|2613.2|2613.6|2611.6|141
1625853600000|2021-07-09 18:00:00|2615.1|2613.1|2616.6|2614.6|2617.1|2615.1|2615.1|2613.1|125
1625853900000|2021-07-09 18:05:00|2616.7|2614.7|2618|2616|2618.6|2616.6|2616.5|2614.5|170
1625854200000|2021-07-09 18:10:00|2617.9|2615.9|2619.1|2617.1|2619.2|2617.2|2617.6|2615.6|196
1625854500000|2021-07-09 18:15:00|2619.2|2617.2|2618.4|2616.4|2619.5|2617.5|2618.2|2616.2|164
1625854800000|2021-07-09 18:20:00|2618.5|2616.5|2618|2616|2618.7|2616.7|2617.9|2615.9|127
1625855100000|2021-07-09 18:25:00|2617.9|2615.9|2617|2615|2618.1|2616.1|2616.5|2614.5|173
1625855400000|2021-07-09 18:30:00|2616.8|2614.8|2616.3|2614.3|2617.1|2615.1|2615.6|2613.6|197
1625855700000|2021-07-09 18:35:00|2616.4|2614.4|2617.5|2615.5|2617.9|2615.9|2616.3|2614.3|154
1625856000000|2021-07-09 18:40:00|2617.6|2615.6|2618.4|2616.4|2618.5|2616.5|2617.3|2615.3|152
1625856300000|2021-07-09 18:45:00|2618.2|2616.2|2619.1|2617.1|2619.4|2617.4|2617.9|2615.9|174
1625856600000|2021-07-09 18:50:00|2619.2|2617.2|2619.9|2617.9|2620|2618|2619|2617|112
1625856900000|2021-07-09 18:55:00|2620|2618|2619.9|2617.9|2620.2|2618.2|2619.4|2617.4|130
1625857200000|2021-07-09 19:00:00|2619.8|2617.8|2618.9|2616.9|2621|2619|2618.7|2616.7|151
1625857500000|2021-07-09 19:05:00|2619|2617|2620.4|2618.4|2620.5|2618.5|2618.8|2616.8|128
1625857800000|2021-07-09 19:10:00|2620.3|2618.3|2619.8|2617.8|2621.2|2619|2619.4|2617.2|109
1625858100000|2021-07-09 19:15:00|2619.9|2617.9|2619.1|2617.1|2621.1|2618.7|2618.8|2616.1|137
1625858400000|2021-07-09 19:20:00|2619|2617|2617|2615|2619.4|2617.1|2616.8|2614.1|165
1625858700000|2021-07-09 19:25:00|2617.1|2615.1|2618|2616|2618.9|2616.1|2616.8|2614.5|115
1625859000000|2021-07-09 19:30:00|2617.9|2615.9|2616.5|2614.5|2618.4|2615.9|2616.4|2614.3|146
1625859300000|2021-07-09 19:35:00|2616.6|2614.6|2616.5|2614.5|2617.5|2615|2616.3|2613.8|136
1625859600000|2021-07-09 19:40:00|2616.4|2614.4|2616|2614|2617|2614.9|2615.7|2613.4|162
1625859900000|2021-07-09 19:45:00|2616.1|2614.1|2615|2613|2616.7|2614.4|2615|2613|82
1625860200000|2021-07-09 19:50:00|2615.2|2613.2|2611.2|2607.7|2616.2|2613.4|2610.3|2607.3|213
1625860500000|2021-07-09 19:55:00|2611.1|2607.6|2612.5|2609|2614.7|2611.2|2611.1|2607.6|214
1625860800000|2021-07-09 20:00:00|2612.4|2608.9|2612.9|2609.4|2613.9|2610.4|2612.2|2608.8|99
1625861100000|2021-07-09 20:05:00|2613|2609.5|2613.4|2609.9|2614.1|2610.6|2612.7|2609.2|75
1625861400000|2021-07-09 20:10:00|2613.5|2610|2613.2|2609.7|2613.6|2610.3|2611|2608.5|76
1625861700000|2021-07-09 20:15:00|2613.4|2609.9|2614.3|2610.8|2614.4|2610.9|2613.2|2609.7|50
1625862000000|2021-07-09 20:20:00|2614.2|2610.7|2613.2|2609.7|2614.2|2610.7|2613.1|2609.6|55
1625862300000|2021-07-09 20:25:00|2613.1|2609.6|2613.4|2609.9|2613.4|2609.9|2612.8|2609.3|47
1625862600000|2021-07-09 20:30:00|2613.2|2609.7|2613.9|2610.4|2614.2|2610.7|2612.9|2609.4|51
1625862900000|2021-07-09 20:35:00|2614.2|2610.7|2612.6|2609.1|2614.2|2610.7|2612.4|2608.9|49
1625863200000|2021-07-09 20:40:00|2612.8|2609.3|2614.1|2610.6|2614.3|2610.8|2612.6|2609.1|99
1625863500000|2021-07-09 20:45:00|2614.2|2610.7|2610.2|2606.7|2614.3|2610.8|2610.1|2606.6|116
1625863800000|2021-07-09 20:50:00|2610.1|2606.6|2612|2608.5|2612.3|2608.8|2610.1|2606.6|162
1625864100000|2021-07-09 20:55:00|2611.8|2608.3|2615|2605.1|2617.5|2609.7|2611.8|2602.5|187
1626040800000|2021-07-11 22:00:00|2611|2607.5|2613|2609.5|2614|2609.7|2610.8|2606|196
1626041100000|2021-07-11 22:05:00|2612.9|2609.4|2612|2608.5|2613.4|2609.9|2610.6|2607.1|152
1626041400000|2021-07-11 22:10:00|2612.1|2608.6|2613.7|2610.2|2613.7|2610.5|2612|2608.5|134
1626041700000|2021-07-11 22:15:00|2612.8|2609.3|2613.2|2609.7|2613.7|2610.5|2612|2608.6|129
1626042000000|2021-07-11 22:20:00|2612.7|2609.2|2612.4|2608.9|2613.3|2610.5|2611.8|2608.3|107
1626042300000|2021-07-11 22:25:00|2612.5|2609|2611.1|2607.6|2613.2|2609.7|2610.8|2607.3|88
1626042600000|2021-07-11 22:30:00|2611.2|2607.7|2611.7|2608.2|2612.2|2609.3|2610.7|2607.6|131
1626042900000|2021-07-11 22:35:00|2611.3|2607.8|2611.4|2607.9|2612.5|2609.4|2610.7|2607.7|96
1626043200000|2021-07-11 22:40:00|2611.7|2608.2|2612.2|2608.7|2612.4|2608.9|2610.7|2607.9|97
1626043500000|2021-07-11 22:45:00|2611.9|2608.4|2611.6|2608.1|2612.6|2609.1|2611.3|2607.8|78
1626043800000|2021-07-11 22:50:00|2611.7|2608.2|2611.6|2608.1|2612.4|2608.9|2611.5|2608|54
1626044100000|2021-07-11 22:55:00|2611.7|2608.2|2611.7|2608.2|2612|2609|2611|2607.9|48
1626044400000|2021-07-11 23:00:00|2611.8|2608.3|2611.4|2607.9|2611.9|2608.4|2611.2|2607.7|81
1626044700000|2021-07-11 23:05:00|2611.5|2608|2613.3|2609.8|2613.4|2609.9|2611.5|2608|58
1626045000000|2021-07-11 23:10:00|2613.2|2609.7|2613.1|2609.6|2613.4|2609.9|2612.2|2608.7|90
1626045300000|2021-07-11 23:15:00|2613|2609.5|2611|2607.5|2613.3|2609.8|2610.8|2607.3|87
1626045600000|2021-07-11 23:20:00|2610.9|2607.4|2611.7|2608.2|2612.3|2608.8|2610.7|2607.2|110
1626045900000|2021-07-11 23:25:00|2611.9|2608.4|2612.3|2608.8|2612.4|2608.9|2611.6|2608.1|67
1626046200000|2021-07-11 23:30:00|2612.2|2608.7|2612.9|2609.4|2613|2609.6|2611.6|2608.3|68
1626046500000|2021-07-11 23:35:00|2613|2609.5|2613.3|2609.8|2613.3|2609.8|2612.6|2609.1|44
1626046800000|2021-07-11 23:40:00|2613.1|2609.6|2612.5|2609|2613.1|2609.6|2612.3|2608.8|46
1626047100000|2021-07-11 23:45:00|2612.8|2609.3|2612.5|2609|2612.8|2609.3|2611.7|2608.2|95
1626047400000|2021-07-11 23:50:00|2612.4|2608.9|2612.3|2608.8|2612.5|2609|2611.9|2608.4|39
1626047700000|2021-07-11 23:55:00|2612.5|2609|2611.6|2608.1|2613|2609.5|2611.4|2607.9|64
1626048000000|2021-07-12 00:00:00|2612|2608.5|2610.6|2607.1|2612.3|2608.8|2608.4|2605.4|232
1626048300000|2021-07-12 00:05:00|2610.3|2606.8|2611.3|2607.8|2611.5|2608.5|2609.3|2606.4|174
1626048600000|2021-07-12 00:10:00|2611.4|2607.9|2613.7|2610.2|2613.8|2611.2|2611.1|2607.6|124
1626048900000|2021-07-12 00:15:00|2613.5|2610|2615.1|2611.6|2615.3|2611.9|2612.5|2609.7|108
1626049200000|2021-07-12 00:20:00|2615.2|2611.7|2614.3|2610.8|2616.2|2612.9|2613|2610|201
1626049500000|2021-07-12 00:25:00|2614.4|2610.9|2615.7|2612.2|2615.8|2612.3|2614.1|2610.6|69
1626049800000|2021-07-12 00:30:00|2615.6|2612.1|2615.4|2611.9|2615.6|2612.1|2614.9|2611.4|120
1626050100000|2021-07-12 00:35:00|2615.6|2612.1|2614.9|2611.4|2615.8|2612.7|2614.5|2611.2|142
1626050400000|2021-07-12 00:40:00|2615|2611.5|2613.8|2610.3|2615.1|2612.2|2612.9|2610.1|122
1626050700000|2021-07-12 00:45:00|2613.7|2610.2|2614.4|2610.9|2614.5|2611.6|2612.6|2609.7|129
1626051000000|2021-07-12 00:50:00|2614.5|2611|2614.1|2610.6|2615.3|2612.5|2613.5|2610.4|134
1626051300000|2021-07-12 00:55:00|2614.2|2610.7|2614.3|2610.8|2614.8|2611.6|2613.5|2610.2|121
1626051600000|2021-07-12 01:00:00|2614.4|2610.9|2616.7|2613.2|2617.2|2613.7|2613.4|2610.1|587
1626051900000|2021-07-12 01:05:00|2616.8|2613.3|2624.7|2621.2|2627.8|2624.3|2616.3|2612.8|567
1626052200000|2021-07-12 01:10:00|2624.6|2621.1|2627.6|2624.1|2628|2625.2|2623.7|2620.2|510
1626052500000|2021-07-12 01:15:00|2627.7|2624.2|2628.2|2624.7|2630.3|2626.8|2625.2|2621.7|407
1626052800000|2021-07-12 01:20:00|2628.1|2624.6|2626.9|2623.4|2628.9|2625.4|2625.5|2622|309
1626053100000|2021-07-12 01:25:00|2626.8|2623.3|2625.8|2622.3|2627|2623.5|2623.9|2620.4|309
1626053400000|2021-07-12 01:30:00|2625.7|2622.2|2624.1|2620.6|2627.7|2624.2|2623|2619.7|554
1626053700000|2021-07-12 01:35:00|2623.5|2621.5|2623.2|2619.7|2624.6|2621.5|2620.8|2618.1|430
1626054000000|2021-07-12 01:40:00|2623.3|2619.8|2618.9|2615.4|2623.6|2620.7|2618.8|2615.3|281
1626054300000|2021-07-12 01:45:00|2619|2615.5|2615.7|2612.2|2619.2|2615.7|2615.1|2611.6|325
1626054600000|2021-07-12 01:50:00|2615.8|2612.3|2613.7|2610.2|2616.2|2612.7|2613|2609.9|259
1626054900000|2021-07-12 01:55:00|2613.6|2610.1|2615.7|2612.2|2615.8|2612.6|2613.5|2610|268
1626055200000|2021-07-12 02:00:00|2615.8|2612.3|2615.8|2612.3|2617.6|2614.1|2615|2611.5|278
1626055500000|2021-07-12 02:05:00|2615.9|2612.4|2615.4|2611.9|2616|2612.5|2614.4|2610.9|273
1626055800000|2021-07-12 02:10:00|2615.3|2611.8|2616.5|2613|2616.7|2613.2|2614.4|2611.4|174
1626056100000|2021-07-12 02:15:00|2616.4|2612.9|2616|2612.5|2616.5|2613|2615.8|2612.3|108
1626056400000|2021-07-12 02:20:00|2616.2|2612.7|2615.9|2612.4|2616.3|2612.8|2614.3|2610.8|180
1626056700000|2021-07-12 02:25:00|2615.7|2612.2|2616.5|2613|2617.2|2613.7|2615.7|2612.2|182
1626057000000|2021-07-12 02:30:00|2616.4|2612.9|2618.6|2615.1|2620.4|2616.9|2616.4|2612.9|318
1626057300000|2021-07-12 02:35:00|2618.5|2615|2615.8|2612.3|2618.6|2615.1|2615.5|2612|238
1626057600000|2021-07-12 02:40:00|2615.6|2612.1|2616.7|2613.2|2617|2613.5|2614.9|2611.4|187
1626057900000|2021-07-12 02:45:00|2616.9|2613.4|2614.6|2611.1|2617|2614.1|2612.1|2608.8|336
1626058200000|2021-07-12 02:50:00|2614.7|2611.2|2613.3|2609.8|2615.2|2612.5|2612.5|2609|241
1626058500000|2021-07-12 02:55:00|2613.2|2609.7|2611.5|2608|2613.2|2609.7|2610|2606.5|261
1626058800000|2021-07-12 03:00:00|2611.7|2608.2|2610.6|2607.1|2612.5|2609|2610|2606.5|240
1626059100000|2021-07-12 03:05:00|2610.5|2607|2610.9|2607.4|2611.6|2608.1|2609.6|2606.1|195
1626059400000|2021-07-12 03:10:00|2611|2607.5|2610.2|2606.7|2611.6|2608.1|2610|2606.5|169
1626059700000|2021-07-12 03:15:00|2610.3|2606.8|2608.7|2605.2|2610.3|2606.8|2607.9|2604.4|177
1626060000000|2021-07-12 03:20:00|2608.9|2605.4|2608.2|2604.7|2609.2|2605.7|2606.9|2603.4|218
1626060300000|2021-07-12 03:25:00|2608.1|2604.6|2607.6|2604.1|2608.3|2604.8|2605.5|2602|321
1626060600000|2021-07-12 03:30:00|2607.5|2604|2608|2604.5|2609.1|2605.6|2607.2|2603.7|152
1626060900000|2021-07-12 03:35:00|2608.1|2604.6|2608.3|2604.8|2608.7|2605.2|2607.9|2604.4|106
1626061200000|2021-07-12 03:40:00|2608.2|2604.7|2608|2604.5|2608.3|2604.8|2606.7|2603.2|100
1626061500000|2021-07-12 03:45:00|2608.1|2604.6|2608|2604.5|2608.3|2604.8|2607.7|2604.2|78
1626061800000|2021-07-12 03:50:00|2608.1|2604.6|2607.2|2603.7|2608.2|2604.7|2607.1|2603.6|119
1626062100000|2021-07-12 03:55:00|2607.3|2603.8|2607.1|2603.6|2607.3|2603.8|2606.6|2603.1|106
1626062400000|2021-07-12 04:00:00|2607|2603.5|2606.1|2602.6|2607.3|2603.8|2605.9|2602.4|120
1626062700000|2021-07-12 04:05:00|2606|2602.5|2606.5|2603|2607.3|2604.2|2605.5|2602|93
1626063000000|2021-07-12 04:10:00|2606.4|2602.9|2604.7|2601.2|2606.7|2603.2|2604.5|2601|81
1626063300000|2021-07-12 04:15:00|2604.6|2601.1|2604.5|2601|2605.3|2602.5|2604|2600.7|143
1626063600000|2021-07-12 04:20:00|2603.8|2601.8|2606.3|2602.8|2606.3|2603.1|2603.7|2600.9|97
1626063900000|2021-07-12 04:25:00|2606.4|2602.9|2607.1|2603.6|2607.4|2604.4|2605.8|2602.9|95
1626064200000|2021-07-12 04:30:00|2607|2603.5|2605.3|2601.8|2607.4|2604.4|2605.2|2601.7|149
1626064500000|2021-07-12 04:35:00|2605.2|2601.7|2605.6|2602.1|2606.3|2603.1|2605|2601.7|136
1626064800000|2021-07-12 04:40:00|2605.7|2602.2|2606|2602.5|2606.3|2602.8|2605.5|2602|111
1626065100000|2021-07-12 04:45:00|2606.1|2602.6|2606.3|2602.8|2606.5|2603|2605.8|2602.3|91
1626065400000|2021-07-12 04:50:00|2606.4|2602.9|2606.7|2603.2|2607|2603.8|2605.4|2602.4|130
1626065700000|2021-07-12 04:55:00|2606.6|2603.1|2606.7|2603.2|2607|2604|2605.9|2602.8|84
1626066000000|2021-07-12 05:00:00|2606.6|2603.1|2606.4|2602.9|2606.8|2603.3|2605.9|2602.4|101
1626066300000|2021-07-12 05:05:00|2606.3|2602.8|2606.3|2602.8|2606.8|2603.3|2605.2|2602.6|125
1626066600000|2021-07-12 05:10:00|2606.4|2602.9|2606|2602.5|2607|2603.5|2605.3|2602.5|83
1626066900000|2021-07-12 05:15:00|2606.1|2602.6|2604.2|2600.7|2606.1|2603.4|2603.2|2600|192
1626067200000|2021-07-12 05:20:00|2604.3|2600.8|2604.3|2600.8|2604.9|2601.4|2604.1|2600.6|142
1626067500000|2021-07-12 05:25:00|2604.4|2600.9|2603.1|2599.6|2604.4|2600.9|2601.8|2598.9|170
1626067800000|2021-07-12 05:30:00|2603.2|2599.7|2602.3|2600.3|2603.6|2600.5|2599.9|2597.1|557
1626068100000|2021-07-12 05:35:00|2602.4|2600.4|2601.8|2599.8|2603.6|2601.2|2600.8|2597.6|384
1626068400000|2021-07-12 05:40:00|2601.7|2599.7|2599.2|2597.2|2602.8|2600.1|2599.2|2596.9|384
1626068700000|2021-07-12 05:45:00|2599.3|2597.3|2601.7|2599.7|2603.1|2600.2|2597.8|2594.9|381
1626069000000|2021-07-12 05:50:00|2601.6|2599.6|2602.4|2598.9|2602.7|2599.8|2600.8|2598|225
1626069300000|2021-07-12 05:55:00|2602.3|2598.8|2602.9|2600.9|2603.7|2601|2600.6|2597.8|190
1626069600000|2021-07-12 06:00:00|2603.7|2600.2|2602.8|2600.8|2604.1|2601.4|2600.2|2598.2|358
1626069900000|2021-07-12 06:05:00|2602.9|2600.9|2601.1|2599.1|2603.6|2601|2600.8|2598.8|332
1626070200000|2021-07-12 06:10:00|2601|2599|2599.5|2597.5|2601.1|2599.1|2598.9|2596.9|301
1626070500000|2021-07-12 06:15:00|2599.2|2597.2|2600.2|2598.2|2600.8|2598.8|2598.3|2595.6|325
1626070800000|2021-07-12 06:20:00|2600.1|2598.1|2599.6|2596.1|2600.9|2598.2|2598.4|2596|326
1626071100000|2021-07-12 06:25:00|2599.7|2596.2|2598.7|2595.2|2600|2596.9|2596.8|2593.9|376
1626071400000|2021-07-12 06:30:00|2598.8|2595.3|2598.7|2595.2|2599.8|2596.8|2597.2|2594|339
1626071700000|2021-07-12 06:35:00|2598.6|2595.1|2598.4|2594.9|2598.6|2595.9|2595.7|2592.9|367
1626072000000|2021-07-12 06:40:00|2598.3|2594.8|2598.4|2594.9|2598.5|2595.8|2595.5|2593|397
1626072300000|2021-07-12 06:45:00|2598.5|2595|2597.6|2595.6|2598.8|2596|2596.8|2594.2|391
1626072600000|2021-07-12 06:50:00|2597.5|2595.5|2600.1|2598.1|2601.2|2598.8|2597.2|2594.7|402
1626072900000|2021-07-12 06:55:00|2600|2598|2600.5|2598.5|2601.8|2599.5|2599.4|2597.4|460
1626073200000|2021-07-12 07:00:00|2600.3|2598.3|2596.9|2594.9|2600.3|2598.3|2595.6|2593.1|488
1626073500000|2021-07-12 07:05:00|2596.8|2594.8|2596.4|2594.4|2597.8|2595.1|2595.6|2593|378
1626073800000|2021-07-12 07:10:00|2597.2|2595.2|2599.5|2597.5|2600.7|2598.7|2597|2595|440
1626074100000|2021-07-12 07:15:00|2599.6|2597.6|2599.1|2597.1|2599.9|2597.9|2597.6|2595.6|377
1626074400000|2021-07-12 07:20:00|2599.2|2597.2|2600.9|2598.9|2601.6|2599.6|2598.4|2596.4|381
1626074700000|2021-07-12 07:25:00|2600.8|2598.8|2602|2600|2602.4|2600.4|2600.6|2598.6|319
1626075000000|2021-07-12 07:30:00|2602.1|2600.1|2602|2600|2602.6|2600.6|2601.1|2599.1|310
1626075300000|2021-07-12 07:35:00|2601.9|2599.9|2601.7|2599.7|2602.6|2600.6|2601.6|2599.6|350
1626075600000|2021-07-12 07:40:00|2601.8|2599.8|2602.3|2600.3|2603.5|2601.5|2601.6|2599.6|337
1626075900000|2021-07-12 07:45:00|2602|2600|2605.5|2603.5|2605.8|2603.8|2600.4|2598.4|435
1626076200000|2021-07-12 07:50:00|2605.3|2603.3|2603|2601|2605.8|2603.8|2602.5|2600|427
1626076500000|2021-07-12 07:55:00|2603.2|2601.2|2602.6|2600.6|2605.3|2602.6|2602.5|2600.2|289
1626076800000|2021-07-12 08:00:00|2602.5|2600.5|2603.6|2601.6|2603.8|2601.7|2601.5|2599.2|324
1626077100000|2021-07-12 08:05:00|2603.7|2601.7|2603.6|2601.6|2604.3|2601.9|2602.4|2600.1|287
1626077400000|2021-07-12 08:10:00|2603.7|2601.7|2602.9|2600.9|2604.8|2602.4|2602.3|2599.8|288
1626077700000|2021-07-12 08:15:00|2603|2601|2601.3|2599.3|2603.3|2601.3|2600.6|2598.3|253
1626078000000|2021-07-12 08:20:00|2601.4|2599.4|2600.9|2598.9|2603.5|2600.8|2600.7|2598|255
1626078300000|2021-07-12 08:25:00|2601|2599|2601.1|2599.1|2602.7|2600.1|2600.7|2598.1|191
1626078600000|2021-07-12 08:30:00|2602|2598.5|2600.2|2596.7|2602|2599.5|2599.3|2596.4|209
1626078900000|2021-07-12 08:35:00|2600.3|2596.8|2599.4|2597.4|2600.6|2598.1|2598.9|2596.4|179
1626079200000|2021-07-12 08:40:00|2599.5|2597.5|2598.9|2596.9|2600.4|2597.6|2598.6|2596.2|157
1626079500000|2021-07-12 08:45:00|2598.8|2596.8|2599.3|2597.3|2599.9|2597.7|2598.6|2596.1|166
1626079800000|2021-07-12 08:50:00|2599.4|2597.4|2599.1|2597.1|2600|2597.6|2598.5|2596.4|225
1626080100000|2021-07-12 08:55:00|2599.2|2597.2|2599.3|2597.3|2600.9|2598.1|2598.5|2596.1|281
1626080400000|2021-07-12 09:00:00|2599.1|2597.1|2599.4|2595.9|2599.8|2597.7|2598.1|2595.9|235
1626080700000|2021-07-12 09:05:00|2599.2|2595.7|2599.9|2597.9|2600.9|2598.9|2598.3|2595.7|267
1626081000000|2021-07-12 09:10:00|2599.6|2597.6|2600.1|2596.6|2600.2|2598.1|2598.2|2595.6|221
1626081300000|2021-07-12 09:15:00|2600|2596.5|2600.2|2598.2|2602|2599.2|2598.8|2595.8|188
1626081600000|2021-07-12 09:20:00|2600.1|2598.1|2601|2597.5|2602.1|2599.3|2599.6|2596.9|197
1626081900000|2021-07-12 09:25:00|2601.1|2597.6|2600.4|2598.4|2602.1|2599.3|2599.4|2596.6|218
1626082200000|2021-07-12 09:30:00|2600.6|2598.6|2600.5|2597|2601.8|2599.4|2599.5|2596.9|242
1626082500000|2021-07-12 09:35:00|2600.6|2597.1|2599.5|2596|2600.9|2598.3|2597.7|2594.8|271
1626082800000|2021-07-12 09:40:00|2599.4|2595.9|2596.5|2594.5|2599.5|2596.8|2596.4|2594.2|150
1626083100000|2021-07-12 09:45:00|2596.4|2594.4|2594.3|2590.8|2596.4|2594.4|2592.6|2590|381
1626083400000|2021-07-12 09:50:00|2594.2|2590.7|2593.6|2591.6|2595.3|2592.7|2592|2590|257
1626083700000|2021-07-12 09:55:00|2593.5|2591.5|2594.6|2592.6|2595.4|2592.9|2593.4|2591|302
1626084000000|2021-07-12 10:00:00|2594.5|2592.5|2594.8|2592.8|2596.5|2593.8|2593.3|2591.3|294
1626084300000|2021-07-12 10:05:00|2594.7|2592.7|2593.7|2591.7|2595.4|2593.4|2593.3|2590.6|330
1626084600000|2021-07-12 10:10:00|2593.4|2591.4|2592.3|2590.3|2593.6|2591.6|2590.3|2588.1|384
1626084900000|2021-07-12 10:15:00|2592.2|2590.2|2593.7|2591.7|2593.9|2591.9|2591.4|2589.4|295
1626085200000|2021-07-12 10:20:00|2593.4|2591.4|2589.7|2587.7|2593.8|2591.4|2588.8|2586.8|276
1626085500000|2021-07-12 10:25:00|2589.6|2587.6|2593.1|2591.1|2593.7|2591.7|2589|2587|271
1626085800000|2021-07-12 10:30:00|2593|2591|2594.9|2592.9|2595.1|2593.1|2592|2590|330
1626086100000|2021-07-12 10:35:00|2594.8|2592.8|2596.1|2594.1|2596.3|2594.3|2594.5|2592.5|206
1626086400000|2021-07-12 10:40:00|2596.2|2594.2|2596.4|2594.4|2596.9|2594.9|2595.4|2593.4|242
1626086700000|2021-07-12 10:45:00|2596.5|2594.5|2595|2593|2596.6|2594.6|2594.4|2592.4|229
1626087000000|2021-07-12 10:50:00|2594.9|2592.9|2595.2|2593.2|2595.7|2593.7|2593.3|2591.3|191
1626087300000|2021-07-12 10:55:00|2595.5|2593.5|2594.2|2592.2|2596|2594|2593.3|2591.3|234
1626087600000|2021-07-12 11:00:00|2594.1|2592.1|2594.6|2592.6|2596.1|2594.1|2593.9|2591.9|420
1626087900000|2021-07-12 11:05:00|2594.5|2592.5|2594|2592|2595.5|2593.5|2593.9|2591.9|320
1626088200000|2021-07-12 11:10:00|2593.9|2591.9|2593|2591|2594.4|2592.4|2592.5|2590.5|174
1626088500000|2021-07-12 11:15:00|2593.3|2591.3|2590.1|2588.1|2593.6|2591.6|2589.8|2587.8|276
1626088800000|2021-07-12 11:20:00|2590.2|2588.2|2593.6|2591.6|2593.7|2591.7|2590.2|2588.2|293
1626089100000|2021-07-12 11:25:00|2593.7|2591.7|2592.3|2590.3|2594|2592|2591.9|2589.9|275
1626089400000|2021-07-12 11:30:00|2592.2|2590.2|2590.8|2588.8|2592.6|2590.6|2590|2588|290
1626089700000|2021-07-12 11:35:00|2590.9|2588.9|2590.8|2588.8|2592.2|2590.2|2590.2|2588.2|247
1626090000000|2021-07-12 11:40:00|2590.6|2588.6|2593.2|2591.2|2593.9|2591.9|2588.3|2586.3|365
1626090300000|2021-07-12 11:45:00|2593.1|2591.1|2591.6|2589.6|2593.1|2591.1|2590.2|2588.2|292
1626090600000|2021-07-12 11:50:00|2591.7|2589.7|2593.3|2591.3|2594.8|2592.8|2591.7|2589.7|279
1626090900000|2021-07-12 11:55:00|2593.4|2591.4|2595.5|2593.5|2595.6|2593.6|2592.9|2590.9|268
1626091200000|2021-07-12 12:00:00|2595.3|2593.3|2596.2|2594.2|2596.5|2594.5|2594.6|2592.6|347
1626091500000|2021-07-12 12:05:00|2596.4|2594.4|2596.7|2594.7|2597|2595|2595.5|2593.5|356
1626091800000|2021-07-12 12:10:00|2596.6|2594.6|2593.6|2591.6|2596.6|2594.6|2593.4|2591.4|335
1626092100000|2021-07-12 12:15:00|2593.5|2591.5|2592.5|2590.5|2593.7|2591.7|2592|2590|378
1626092400000|2021-07-12 12:20:00|2592.6|2590.6|2597.2|2595.2|2598.1|2596.1|2592.5|2590.5|608
1626092700000|2021-07-12 12:25:00|2597.5|2595.5|2596.9|2594.9|2599.5|2597.5|2595.4|2593.4|440
1626093000000|2021-07-12 12:30:00|2596.7|2594.7|2599.6|2597.6|2600|2598|2595.9|2593.9|466
1626093300000|2021-07-12 12:35:00|2599.7|2597.7|2598.8|2596.8|2600.9|2598.9|2598.5|2596.5|388
1626093600000|2021-07-12 12:40:00|2598.6|2596.6|2601.7|2599.7|2602.6|2600.6|2598.3|2596.3|364
1626093900000|2021-07-12 12:45:00|2601.6|2599.6|2598.7|2596.7|2601.9|2599.9|2597.8|2595.8|361
1626094200000|2021-07-12 12:50:00|2598.6|2596.6|2602.9|2600.9|2603.5|2601.5|2598.1|2596.1|430
1626094500000|2021-07-12 12:55:00|2602.7|2600.7|2604|2602|2605.1|2603.1|2601.9|2599.9|368
1626094800000|2021-07-12 13:00:00|2604.1|2602.1|2606.9|2604.9|2608.1|2606.1|2603.5|2601.5|493
1626095100000|2021-07-12 13:05:00|2607|2605|2612.9|2610.9|2613|2611|2607|2605|468
1626095400000|2021-07-12 13:10:00|2613.2|2611.2|2610.5|2608.5|2615|2613|2610|2608|641
1626095700000|2021-07-12 13:15:00|2610.6|2608.6|2611.4|2609.4|2612|2610|2609.9|2607.9|406
1626096000000|2021-07-12 13:20:00|2611.3|2609.3|2612.4|2610.4|2613.3|2610.9|2610.7|2608.7|442
1626096300000|2021-07-12 13:25:00|2612.7|2610.7|2612.2|2610.2|2615.6|2613.2|2612.1|2610.1|374
1626096600000|2021-07-12 13:30:00|2612.3|2610.3|2609.2|2607.2|2612.8|2610.8|2607.5|2605.5|527
1626096900000|2021-07-12 13:35:00|2609.1|2607.1|2606|2604|2610.2|2608.2|2602.9|2600.9|582
1626097200000|2021-07-12 13:40:00|2605.8|2603.8|2606.6|2604.6|2607|2605|2602.1|2600.1|619
1626097500000|2021-07-12 13:45:00|2606|2604|2609.5|2607.5|2610.4|2608.4|2604.3|2602.3|528
1626097800000|2021-07-12 13:50:00|2609.8|2607.8|2598.1|2596.1|2610.5|2608.5|2597.9|2595.6|667
1626098100000|2021-07-12 13:55:00|2598|2596|2597.7|2595.7|2599.1|2596.5|2595.6|2593.4|696
1626098400000|2021-07-12 14:00:00|2597.8|2595.8|2599|2597|2599|2597|2595.6|2593.6|660
1626098700000|2021-07-12 14:05:00|2598.9|2596.9|2602.6|2600.6|2603.3|2600.9|2598|2596|607
1626099000000|2021-07-12 14:10:00|2603.5|2600|2604.2|2602.2|2604.7|2602.7|2602|2600|466
1626099300000|2021-07-12 14:15:00|2604.3|2602.3|2605.6|2603.6|2607.1|2605.1|2603.6|2601.5|539
1626099600000|2021-07-12 14:20:00|2605.7|2603.7|2605.7|2603.7|2608.4|2605.8|2605.6|2603.6|472
1626099900000|2021-07-12 14:25:00|2605.6|2603.6|2610.3|2608.3|2610.6|2608.6|2605.5|2603.5|525
1626100200000|2021-07-12 14:30:00|2610.1|2608.1|2619.4|2617.4|2620.3|2618.1|2610|2607.9|1020
1626100500000|2021-07-12 14:35:00|2619.5|2617.5|2622.9|2620.9|2624.2|2622.2|2618.6|2616.6|880
1626100800000|2021-07-12 14:40:00|2623|2621|2619.4|2617.4|2623.8|2621.8|2619.1|2617.1|655
1626101100000|2021-07-12 14:45:00|2619.3|2617.3|2622.4|2618.9|2624.1|2621.5|2619.3|2617.3|479
1626101400000|2021-07-12 14:50:00|2621.5|2619.5|2621.9|2619.9|2623.4|2621.4|2618.5|2616.5|540
1626101700000|2021-07-12 14:55:00|2622|2620|2625.2|2621.7|2627.6|2625.3|2622|2620|595
1626102000000|2021-07-12 15:00:00|2625|2621.5|2622.6|2619.1|2626.8|2623.8|2621.6|2618.4|549
1626102300000|2021-07-12 15:05:00|2622.5|2619|2621.5|2619.5|2624.1|2620.9|2620.8|2618.3|365
1626102600000|2021-07-12 15:10:00|2621.1|2619.1|2621|2619|2622.4|2619.7|2620|2617.3|377
1626102900000|2021-07-12 15:15:00|2621.1|2619.1|2618.7|2616.7|2622.8|2620|2617.8|2614.3|448
1626103200000|2021-07-12 15:20:00|2619|2615.5|2620.2|2616.7|2620.8|2617.8|2617.3|2613.8|497
1626103500000|2021-07-12 15:25:00|2620.3|2616.8|2622|2618.5|2622.6|2619.6|2619.8|2616.8|360
1626103800000|2021-07-12 15:30:00|2622.1|2618.6|2620.5|2618.5|2622.5|2620.5|2620|2617.5|383
1626104100000|2021-07-12 15:35:00|2620.4|2618.4|2619|2617|2620.9|2618.6|2619|2616.4|202
1626104400000|2021-07-12 15:40:00|2619.1|2617.1|2617.7|2615.7|2619.1|2617.1|2616.2|2613.4|286
1626104700000|2021-07-12 15:45:00|2617.8|2615.8|2615.3|2613.3|2618|2616|2615|2612.5|322
1626105000000|2021-07-12 15:50:00|2615.4|2613.4|2617.1|2615.1|2618.2|2615.4|2614.5|2612|261
1626105300000|2021-07-12 15:55:00|2616.8|2614.8|2619.8|2616.3|2620.5|2617.7|2616.8|2614.6|330
1626105600000|2021-07-12 16:00:00|2619.7|2616.2|2620|2616.5|2621.9|2619.3|2619.4|2616.1|334
1626105900000|2021-07-12 16:05:00|2619.4|2617.4|2617.2|2613.7|2620.3|2617.5|2616.1|2613.2|364
1626106200000|2021-07-12 16:10:00|2617|2613.5|2616.9|2613.4|2617.7|2614.9|2615.8|2612.8|343
1626106500000|2021-07-12 16:15:00|2616.8|2613.3|2618.4|2614.9|2618.8|2615.9|2616.4|2613.3|305
1626106800000|2021-07-12 16:20:00|2618.3|2614.8|2617.3|2613.8|2618.5|2615|2616.5|2613.1|281
1626107100000|2021-07-12 16:25:00|2617.5|2614|2615.1|2613.1|2618|2615.3|2613.4|2610.6|271
1626107400000|2021-07-12 16:30:00|2616.2|2612.7|2617.5|2615.5|2618.5|2616.5|2615.3|2612.5|321
1626107700000|2021-07-12 16:35:00|2617.8|2615.8|2617.5|2615.5|2618.7|2616.7|2617.2|2615.2|206
1626108000000|2021-07-12 16:40:00|2617.3|2615.3|2616.3|2614.3|2618.7|2616.2|2616.3|2614.3|250
1626108300000|2021-07-12 16:45:00|2616.4|2614.4|2616.7|2614.7|2617|2615|2615.5|2613.5|164
1626108600000|2021-07-12 16:50:00|2616.6|2614.6|2616.2|2614.2|2617.1|2615.1|2615|2612.5|197
1626108900000|2021-07-12 16:55:00|2616.1|2614.1|2617.1|2613.6|2617.2|2614.8|2615.7|2613|256
1626109200000|2021-07-12 17:00:00|2617|2613.5|2618|2616|2619.1|2616.6|2616.2|2613.5|331
1626109500000|2021-07-12 17:05:00|2617.6|2615.6|2617.6|2615.6|2619.5|2617.1|2617.2|2614.6|287
1626109800000|2021-07-12 17:10:00|2617.5|2615.5|2616|2614|2618.1|2615.5|2615.2|2612.4|249
1626110100000|2021-07-12 17:15:00|2616.1|2614.1|2616.6|2614.6|2617|2614.7|2614.9|2612.1|263
1626110400000|2021-07-12 17:20:00|2616.7|2614.7|2616.3|2614.3|2617.7|2615.7|2615.7|2613.5|229
1626110700000|2021-07-12 17:25:00|2616.2|2614.2|2617.8|2615.8|2618.5|2616|2616.2|2614.2|248
1626111000000|2021-07-12 17:30:00|2617.7|2615.7|2619|2617|2619.8|2617.3|2617.7|2615.6|204
1626111300000|2021-07-12 17:35:00|2618.8|2616.8|2618.2|2616.2|2619.6|2617|2617.5|2615.5|165
1626111600000|2021-07-12 17:40:00|2618.1|2616.1|2617.3|2615.3|2618.1|2616.1|2616.9|2614.5|171
1626111900000|2021-07-12 17:45:00|2617.4|2615.4|2618.1|2616.1|2618.4|2616.3|2617.4|2614.7|163
1626112200000|2021-07-12 17:50:00|2618.2|2616.2|2618.8|2616.8|2619.4|2616.9|2617.7|2615.7|166
1626112500000|2021-07-12 17:55:00|2618.9|2616.9|2621.2|2619.2|2622|2619.8|2618.4|2616.4|225
1626112800000|2021-07-12 18:00:00|2621.3|2619.3|2623.4|2619.9|2623.7|2621.3|2621.2|2619.2|228
1626113100000|2021-07-12 18:05:00|2623.5|2620|2624.1|2620.6|2624.3|2621.2|2622.4|2619.6|258
1626113400000|2021-07-12 18:10:00|2624.2|2620.7|2621.9|2619.9|2624.3|2621.3|2621.8|2619.6|290
1626113700000|2021-07-12 18:15:00|2622|2620|2622.3|2620.3|2622.7|2620.7|2621.9|2619.9|170
1626114000000|2021-07-12 18:20:00|2622.2|2620.2|2623.2|2621.2|2624.2|2621.4|2622.1|2619.9|171
1626114300000|2021-07-12 18:25:00|2623.3|2621.3|2623.4|2619.9|2624.2|2621.4|2621.7|2619.5|173
1626114600000|2021-07-12 18:30:00|2623.5|2620|2622.6|2620.6|2624.4|2622.2|2622.6|2619.9|175
1626114900000|2021-07-12 18:35:00|2622.7|2620.7|2624|2620.5|2624.6|2622.1|2622.7|2620|156
1626115200000|2021-07-12 18:40:00|2624.3|2620.8|2622.9|2620.9|2624.3|2621.7|2622.7|2619.8|180
1626115500000|2021-07-12 18:45:00|2622.8|2620.8|2623.3|2621.3|2624|2621.3|2622.6|2619.6|206
1626115800000|2021-07-12 18:50:00|2623.4|2621.4|2623.4|2621.4|2624.4|2621.7|2622.9|2620.2|207
1626116100000|2021-07-12 18:55:00|2623.5|2621.5|2623.4|2621.4|2624.1|2622.1|2622.9|2620.1|201
1626116400000|2021-07-12 19:00:00|2623.3|2621.3|2623.5|2621.5|2624.6|2622.1|2623|2620.3|223
1626116700000|2021-07-12 19:05:00|2623.6|2621.6|2624.2|2622.2|2625.3|2622.7|2623.2|2620.9|201
1626117000000|2021-07-12 19:10:00|2624.1|2622.1|2622.8|2620.8|2625.5|2622.9|2622.7|2620.5|156
1626117300000|2021-07-12 19:15:00|2622.9|2620.9|2622|2618.5|2622.9|2620.9|2620.6|2617.6|166
1626117600000|2021-07-12 19:20:00|2621.9|2618.4|2621.9|2619.9|2622.1|2620.1|2620.8|2618.3|122
1626117900000|2021-07-12 19:25:00|2621.7|2619.7|2622.7|2620.7|2623.5|2620.9|2621.7|2618.9|190
1626118200000|2021-07-12 19:30:00|2622.8|2620.8|2623.1|2621.1|2624|2621.4|2622.6|2619.8|179
1626118500000|2021-07-12 19:35:00|2622.9|2620.9|2624.5|2622.5|2624.9|2622.9|2622.7|2620.2|162
1626118800000|2021-07-12 19:40:00|2624.6|2622.6|2624.8|2622.8|2626.4|2623.7|2624.5|2622.4|180
1626119100000|2021-07-12 19:45:00|2624.6|2622.6|2625.5|2623.5|2626.5|2623.7|2624.5|2621.8|243
1626119400000|2021-07-12 19:50:00|2625.7|2623.7|2623.7|2621.7|2626.2|2623.8|2623.5|2621.5|272
1626119700000|2021-07-12 19:55:00|2623.8|2621.8|2623.1|2619.6|2624.3|2621.9|2622|2619.4|367
1626120000000|2021-07-12 20:00:00|2622.7|2619.2|2624.1|2620.6|2624.2|2621.5|2621.5|2618.5|273
1626120300000|2021-07-12 20:05:00|2624|2620.5|2622.3|2620.3|2624.1|2620.6|2622.1|2619.5|130
1626120600000|2021-07-12 20:10:00|2622.4|2620.4|2621.4|2619.4|2623.2|2620.6|2621.4|2618.4|113
1626120900000|2021-07-12 20:15:00|2621.3|2619.3|2621.4|2617.9|2623|2619.5|2621.3|2617.9|92
1626121200000|2021-07-12 20:20:00|2621.5|2618|2621.8|2618.3|2622|2619.2|2620.5|2617.9|65
1626121500000|2021-07-12 20:25:00|2621.9|2618.4|2621.9|2618.4|2622|2619.3|2621.1|2617.9|69
1626121800000|2021-07-12 20:30:00|2621.8|2618.3|2622|2618.5|2622.2|2618.7|2621.3|2617.8|70
1626122100000|2021-07-12 20:35:00|2622.2|2618.7|2621.9|2618.4|2622.5|2619|2621.7|2618.2|65
1626122400000|2021-07-12 20:40:00|2621.8|2618.3|2621.6|2618.1|2622.5|2619.3|2621.3|2617.8|89
1626122700000|2021-07-12 20:45:00|2621.7|2618.2|2622.2|2618.7|2622.3|2618.9|2620.9|2617.7|123
1626123000000|2021-07-12 20:50:00|2622.1|2618.6|2621.9|2618.4|2622.4|2619.4|2621.3|2618.3|139
1626123300000|2021-07-12 20:55:00|2621.7|2618.2|2621|2617.5|2622.1|2618.6|2620.8|2616.6|117
1626127200000|2021-07-12 22:00:00|2623.5|2620|2623.2|2619.7|2624.6|2620.6|2622.4|2618.9|199
1626127500000|2021-07-12 22:05:00|2622.6|2619.1|2622.9|2619.4|2623.8|2620.7|2621.9|2618.7|174
1626127800000|2021-07-12 22:10:00|2622.8|2619.3|2622.4|2618.9|2622.9|2620|2621.3|2618.4|90
1626128100000|2021-07-12 22:15:00|2622.1|2618.6|2622.3|2620.3|2623.3|2620.6|2621.4|2618.6|69
1626128400000|2021-07-12 22:20:00|2622.2|2620.2|2623.9|2620.4|2623.9|2620.4|2622.2|2619.4|69
1626128700000|2021-07-12 22:25:00|2624|2620.5|2623.1|2619.6|2624.2|2620.7|2622.9|2619.4|90
1626129000000|2021-07-12 22:30:00|2623|2619.5|2623.2|2619.7|2624|2620.9|2622|2619.1|102
1626129300000|2021-07-12 22:35:00|2623.1|2619.6|2624.1|2620.6|2624.6|2621.5|2623.1|2619.6|99
1626129600000|2021-07-12 22:40:00|2624|2620.5|2625|2621.5|2625|2622|2623.5|2620.3|41
1626129900000|2021-07-12 22:45:00|2624.9|2621.4|2624.8|2621.3|2625|2622|2623.9|2620.8|72
1626130200000|2021-07-12 22:50:00|2624|2622|2625.3|2621.8|2625.5|2622.6|2623.8|2621|82
1626130500000|2021-07-12 22:55:00|2624.4|2622.4|2625.1|2621.6|2625.5|2622.7|2624.4|2621.5|44
1626130800000|2021-07-12 23:00:00|2625|2621.5|2626|2622.5|2626|2623.1|2624.8|2621.5|81
1626131100000|2021-07-12 23:05:00|2625.9|2622.4|2625.6|2622.1|2626.3|2623.6|2624.4|2621.8|67
1626131400000|2021-07-12 23:10:00|2625.4|2621.9|2625|2621.5|2625.6|2623|2624|2621.2|81
1626131700000|2021-07-12 23:15:00|2624.9|2621.4|2624.9|2621.4|2625.5|2622|2624|2621.2|59
1626132000000|2021-07-12 23:20:00|2624.8|2621.3|2624.5|2621|2625.4|2622.1|2623.5|2620.9|76
1626132300000|2021-07-12 23:25:00|2624.4|2620.9|2625.4|2621.9|2625.5|2622.7|2623.6|2620.8|68
1626132600000|2021-07-12 23:30:00|2625.3|2621.8|2626.1|2622.6|2626.4|2623.5|2625|2621.8|79
1626132900000|2021-07-12 23:35:00|2625.9|2622.4|2626.4|2624.4|2627.1|2624.6|2625|2622.4|92
1626133200000|2021-07-12 23:40:00|2626.3|2624.3|2626.9|2624.9|2627.7|2625|2626.3|2623.8|77
1626133500000|2021-07-12 23:45:00|2626.8|2624.8|2626.6|2623.1|2627.6|2625|2626|2623.1|69
1626133800000|2021-07-12 23:50:00|2626.7|2623.2|2626|2624|2627.3|2624.2|2625.3|2622.2|118
1626134100000|2021-07-12 23:55:00|2626.3|2624.3|2627.5|2624|2627.6|2624.6|2626.2|2623.1|66
1626134400000|2021-07-13 00:00:00|2627.6|2624.1|2626.9|2624.9|2628.7|2626.5|2626.7|2624|184
1626134700000|2021-07-13 00:05:00|2626.8|2624.8|2627.6|2625.6|2628.5|2625.7|2626.7|2623.7|220
1626135000000|2021-07-13 00:10:00|2627.7|2625.7|2631.4|2627.9|2631.7|2629.1|2627.5|2625.5|231
1626135300000|2021-07-13 00:15:00|2631.5|2628|2628.1|2626.1|2631.6|2628.1|2628|2625|176
1626135600000|2021-07-13 00:20:00|2628.6|2625.1|2627.6|2625.6|2628.8|2626.2|2626.8|2624.3|169
1626135900000|2021-07-13 00:25:00|2627.5|2625.5|2626.3|2624.3|2628.5|2626.5|2626.2|2624.2|165
1626136200000|2021-07-13 00:30:00|2626.4|2624.4|2625.9|2623.9|2627.1|2625.1|2625.9|2623.2|140
1626136500000|2021-07-13 00:35:00|2626|2624|2626.3|2622.8|2627|2624.1|2625.9|2622.7|83
1626136800000|2021-07-13 00:40:00|2626.4|2622.9|2627.6|2624.1|2628|2625.1|2625.6|2622.8|118
1626137100000|2021-07-13 00:45:00|2627.7|2624.2|2627.5|2625.5|2628.6|2625.6|2627.2|2624.1|123
1626137400000|2021-07-13 00:50:00|2627.4|2625.4|2627.5|2624|2628.5|2625.4|2627.3|2623.8|71
1626137700000|2021-07-13 00:55:00|2627.4|2623.9|2627.8|2624.3|2628.4|2625.6|2626.8|2623.5|178
1626138000000|2021-07-13 01:00:00|2627.9|2624.4|2630.4|2626.9|2631.2|2628.4|2627.2|2623.8|625
1626138300000|2021-07-13 01:05:00|2630.5|2627|2628|2626|2630.9|2627.8|2626.5|2623.8|428
1626138600000|2021-07-13 01:10:00|2628.7|2625.2|2627.1|2623.6|2629.6|2626.9|2626.9|2623.4|327
1626138900000|2021-07-13 01:15:00|2627|2623.5|2627.5|2624|2628.2|2625.4|2626.5|2623.4|280
1626139200000|2021-07-13 01:20:00|2627.6|2624.1|2624.7|2622.7|2627.8|2624.3|2624|2621|324
1626139500000|2021-07-13 01:25:00|2624.6|2622.6|2626.1|2624.1|2626.2|2624.2|2624.5|2622|219
1626139800000|2021-07-13 01:30:00|2626|2624|2626.3|2624.3|2627.2|2624.8|2625.6|2622.6|251
1626140100000|2021-07-13 01:35:00|2626.2|2624.2|2627.9|2625.9|2629|2626.5|2626.2|2624.2|228
1626140400000|2021-07-13 01:40:00|2628|2626|2628.2|2626.2|2630|2627.2|2627.9|2625.1|214
1626140700000|2021-07-13 01:45:00|2628.3|2626.3|2628.2|2624.7|2628.5|2626.3|2626.8|2624|178
1626141000000|2021-07-13 01:50:00|2628.3|2624.8|2629.6|2626.1|2629.9|2627.3|2627.6|2624.5|202
1626141300000|2021-07-13 01:55:00|2629.7|2626.2|2632.4|2628.9|2633.7|2630.5|2628.9|2626|431
1626141600000|2021-07-13 02:00:00|2632|2630|2629|2625.5|2633.6|2630.6|2628.4|2625.4|301
1626141900000|2021-07-13 02:05:00|2628.9|2625.4|2628.5|2626.5|2631.5|2628.1|2628.4|2625.4|230
1626142200000|2021-07-13 02:10:00|2628.4|2626.4|2631.2|2627.7|2631.4|2628.5|2628.4|2626.4|232
1626142500000|2021-07-13 02:15:00|2631.1|2627.6|2630.9|2627.4|2631.7|2628.7|2629.6|2626.8|142
1626142800000|2021-07-13 02:20:00|2631|2627.5|2629.2|2627.2|2631|2627.9|2629.1|2626.4|144
1626143100000|2021-07-13 02:25:00|2629.1|2627.1|2631|2629|2631.8|2629.1|2628.7|2626|222
1626143400000|2021-07-13 02:30:00|2630.7|2628.7|2631.8|2629.8|2633.4|2630.5|2630.7|2627.5|293
1626143700000|2021-07-13 02:35:00|2631.7|2629.7|2635.5|2632|2636.2|2633.2|2631.7|2629|347
1626144000000|2021-07-13 02:40:00|2635.6|2632.1|2635.6|2633.6|2636.8|2634.1|2634|2631.6|416
1626144300000|2021-07-13 02:45:00|2635.5|2633.5|2636.3|2632.8|2636.7|2633.7|2635.2|2631.7|240
1626144600000|2021-07-13 02:50:00|2636.5|2633|2634.2|2630.7|2636.7|2633.9|2634|2630.5|231
1626144900000|2021-07-13 02:55:00|2634.4|2630.9|2634.5|2631|2634.7|2631.9|2632.5|2629.2|287
1626145200000|2021-07-13 03:00:00|2634.6|2631.1|2633.2|2629.7|2635.2|2632.3|2632.4|2629.5|319
1626145500000|2021-07-13 03:05:00|2633.3|2629.8|2631.2|2629.2|2634.1|2631.3|2631|2629|265
1626145800000|2021-07-13 03:10:00|2631.3|2629.3|2632.5|2630.5|2633|2631|2631|2629|240
1626146100000|2021-07-13 03:15:00|2632.4|2630.4|2632.1|2630.1|2633|2631|2631.7|2629.7|189
1626146400000|2021-07-13 03:20:00|2632.2|2630.2|2633.1|2631.1|2633.4|2631.4|2632|2630|197
1626146700000|2021-07-13 03:25:00|2633.2|2631.2|2631.9|2629.9|2633.3|2631.3|2631.8|2629.3|238
1626147000000|2021-07-13 03:30:00|2632|2630|2630.3|2628.3|2632.3|2630|2629.7|2626.9|189
1626147300000|2021-07-13 03:35:00|2630.2|2628.2|2628.3|2624.8|2631|2628.5|2627.6|2624.6|133
1626147600000|2021-07-13 03:40:00|2628.2|2624.7|2626.1|2624.1|2628.3|2625|2626|2623.4|79
1626147900000|2021-07-13 03:45:00|2626.2|2624.2|2627.9|2624.4|2628|2624.5|2625.9|2622.9|100
1626148200000|2021-07-13 03:50:00|2627.8|2624.3|2626.4|2624.4|2627.8|2624.8|2626|2623.5|114
1626148500000|2021-07-13 03:55:00|2626.3|2624.3|2625.8|2623.8|2626.5|2624.5|2625|2622.4|94
1626148800000|2021-07-13 04:00:00|2625.6|2623.6|2625|2623|2626.5|2623.7|2624.7|2622.4|112
1626149100000|2021-07-13 04:05:00|2624.9|2622.9|2624.2|2622.2|2625.4|2622.9|2624.1|2621.4|136
1626149400000|2021-07-13 04:10:00|2624.3|2622.3|2625.4|2623.4|2626.4|2623.6|2624.2|2621.6|179
1626149700000|2021-07-13 04:15:00|2625.5|2623.5|2626.6|2624.6|2627|2624.7|2625.2|2622.6|153
1626150000000|2021-07-13 04:20:00|2626.7|2624.7|2627.3|2623.8|2627.4|2624.7|2626.2|2623.5|69
1626150300000|2021-07-13 04:25:00|2627.2|2623.7|2625.9|2623.9|2627.3|2624.5|2625.5|2622.9|100
1626150600000|2021-07-13 04:30:00|2625.8|2623.8|2625.8|2623.8|2626.9|2624.4|2625.7|2623.1|97
1626150900000|2021-07-13 04:35:00|2625.7|2623.7|2625.6|2623.6|2626|2624|2625.4|2623.4|87
1626151200000|2021-07-13 04:40:00|2625.7|2623.7|2625.7|2623.7|2626.7|2623.9|2624.7|2622.1|118
1626151500000|2021-07-13 04:45:00|2625.6|2623.6|2625.1|2623.1|2626.4|2623.9|2624.7|2622.7|102
1626151800000|2021-07-13 04:50:00|2625.3|2623.3|2624.7|2622.7|2626|2623.6|2624.6|2622.1|101
1626152100000|2021-07-13 04:55:00|2624.8|2622.8|2625.5|2622|2625.9|2623.1|2624.1|2621.8|86
1626152400000|2021-07-13 05:00:00|2625.4|2621.9|2624.7|2622.7|2625.8|2623.4|2624.1|2621.3|124
1626152700000|2021-07-13 05:05:00|2624.8|2622.8|2624.8|2621.3|2625.1|2622.8|2623.4|2621|108
1626153000000|2021-07-13 05:10:00|2624.7|2621.2|2624.1|2622.1|2624.8|2622.7|2623.6|2620.9|91
1626153300000|2021-07-13 05:15:00|2624|2622|2623|2621|2624.8|2622.2|2623|2621|124
1626153600000|2021-07-13 05:20:00|2623.1|2621.1|2622.9|2620.9|2623.9|2621.2|2622.5|2619.8|125
1626153900000|2021-07-13 05:25:00|2622.7|2620.7|2623|2621|2623.8|2621.1|2622|2619.7|153
1626154200000|2021-07-13 05:30:00|2623.1|2621.1|2623.2|2619.7|2627.1|2624|2622.3|2619.3|464
1626154500000|2021-07-13 05:35:00|2623.3|2619.8|2622.1|2620.1|2623.4|2620.5|2621.1|2618.5|312
1626154800000|2021-07-13 05:40:00|2622|2620|2623.3|2621.3|2624|2621.5|2621.8|2619|175
1626155100000|2021-07-13 05:45:00|2623.2|2621.2|2621.9|2619.9|2625|2622|2621.8|2619.7|236
1626155400000|2021-07-13 05:50:00|2621.7|2619.7|2621.4|2619.4|2623|2620.3|2621.1|2618.8|254
1626155700000|2021-07-13 05:55:00|2621.5|2619.5|2622.4|2618.9|2622.6|2619.7|2620.7|2617.9|213
1626156000000|2021-07-13 06:00:00|2622.5|2619|2625.2|2623.2|2625.9|2623.2|2621.1|2618.4|312
1626156300000|2021-07-13 06:05:00|2625.1|2623.1|2628.1|2626.1|2629.1|2626.4|2624.3|2621.8|418
1626156600000|2021-07-13 06:10:00|2628|2626|2628.7|2626.7|2629.2|2627.2|2626.8|2624.2|392
1626156900000|2021-07-13 06:15:00|2628.6|2626.6|2628|2626|2629.9|2627.3|2627|2624.7|459
1626157200000|2021-07-13 06:20:00|2627.9|2625.9|2630.6|2628.6|2631.5|2628.7|2627.5|2624.5|335
1626157500000|2021-07-13 06:25:00|2630.4|2628.4|2629|2627|2631.8|2629.1|2628.8|2626.6|319
1626157800000|2021-07-13 06:30:00|2629.1|2627.1|2630.9|2627.4|2631|2628.7|2629.1|2626.8|303
1626158100000|2021-07-13 06:35:00|2630.8|2627.3|2630.8|2628.8|2631.9|2629.3|2629.7|2627.3|262
1626158400000|2021-07-13 06:40:00|2631.1|2629.1|2631.7|2629.7|2632.9|2630.6|2631|2628.1|306
1626158700000|2021-07-13 06:45:00|2631.8|2629.8|2631.3|2629.3|2633.3|2630.7|2631.2|2628.5|321
1626159000000|2021-07-13 06:50:00|2631.4|2629.4|2630.6|2628.6|2633.4|2631.2|2630.6|2628|330
1626159300000|2021-07-13 06:55:00|2630.7|2628.7|2630.1|2628.1|2631.3|2629.3|2629.2|2627.2|375
1626159600000|2021-07-13 07:00:00|2630|2628|2630.5|2628.5|2631.2|2629.2|2628|2626|369
1626159900000|2021-07-13 07:05:00|2630.4|2628.4|2629.3|2627.3|2631|2628.7|2628.7|2626.7|337
1626160200000|2021-07-13 07:10:00|2629.4|2627.4|2633.2|2631.2|2633.4|2631.4|2629.1|2627.1|394
1626160500000|2021-07-13 07:15:00|2633.3|2631.3|2634|2632|2634.6|2632.6|2632.1|2630.1|373
1626160800000|2021-07-13 07:20:00|2633.9|2631.9|2632.5|2630.5|2634.1|2632.1|2631.5|2629.5|358
1626161100000|2021-07-13 07:25:00|2632.8|2630.8|2632.6|2630.6|2633.4|2631.4|2631.4|2629.4|285
1626161400000|2021-07-13 07:30:00|2632.7|2630.7|2631|2629|2633.7|2631.7|2630.9|2628.9|299
1626161700000|2021-07-13 07:35:00|2630.9|2628.9|2632.3|2630.3|2633.5|2631.5|2630.8|2628.3|247
1626162000000|2021-07-13 07:40:00|2632.2|2630.2|2631.7|2629.7|2633.1|2631.1|2631|2629|213
1626162300000|2021-07-13 07:45:00|2631.8|2629.8|2630.5|2628.5|2631.9|2629.9|2630.3|2628.3|253
1626162600000|2021-07-13 07:50:00|2630.7|2628.7|2629|2627|2631|2629|2627.8|2625.8|312
1626162900000|2021-07-13 07:55:00|2628.9|2626.9|2627.2|2625.2|2629.3|2627.2|2627.1|2625.1|288
1626163200000|2021-07-13 08:00:00|2627.4|2625.4|2623|2621|2627.4|2625.4|2622.3|2620.3|412
1626163500000|2021-07-13 08:05:00|2622.9|2620.9|2619.9|2617.9|2623|2621|2619.2|2617.2|389
1626163800000|2021-07-13 08:10:00|2620|2618|2619|2617|2621.1|2618.6|2618.1|2616.1|388
1626164100000|2021-07-13 08:15:00|2618.9|2616.9|2619.8|2617.8|2620|2618|2617.9|2615.9|405
1626164400000|2021-07-13 08:20:00|2619.6|2617.6|2621|2619|2621.6|2619.6|2618.3|2616.3|328
1626164700000|2021-07-13 08:25:00|2620.9|2618.9|2620|2618|2621.6|2619.6|2619.9|2617.9|218
1626165000000|2021-07-13 08:30:00|2619.5|2617.5|2619.7|2617.7|2620.6|2618.6|2619|2617|251
1626165300000|2021-07-13 08:35:00|2619.5|2617.5|2620|2618|2620.7|2618.3|2619|2617|212
1626165600000|2021-07-13 08:40:00|2620.1|2618.1|2621.6|2619.6|2622.1|2619.6|2619.9|2617.9|189
1626165900000|2021-07-13 08:45:00|2621.7|2619.7|2624.5|2622.5|2625|2623|2621.4|2619.4|207
1626166200000|2021-07-13 08:50:00|2624.4|2622.4|2624.8|2622.8|2625.3|2623.3|2623.7|2621.7|203
1626166500000|2021-07-13 08:55:00|2624.7|2622.7|2625.9|2623.9|2626.3|2624.3|2624.7|2622.7|162
1626166800000|2021-07-13 09:00:00|2625.8|2623.8|2624|2622|2625.9|2623.9|2623.8|2621.8|223
1626167100000|2021-07-13 09:05:00|2623.8|2621.8|2623.4|2621.4|2623.9|2621.9|2622.2|2619.8|178
1626167400000|2021-07-13 09:10:00|2623.5|2621.5|2619|2617|2623.5|2621.5|2618.8|2616.8|250
1626167700000|2021-07-13 09:15:00|2618.9|2616.9|2620.6|2618.6|2620.9|2618.9|2618.7|2616.7|304
1626168000000|2021-07-13 09:20:00|2620.7|2618.7|2620.3|2618.3|2623.1|2621.1|2620.3|2618.3|257
1626168300000|2021-07-13 09:25:00|2620.2|2618.2|2619.2|2617.2|2620.5|2618.5|2618.4|2616.4|265
1626168600000|2021-07-13 09:30:00|2619.1|2617.1|2619|2617|2619.4|2617.4|2617.9|2615.9|304
1626168900000|2021-07-13 09:35:00|2619.2|2617.2|2616.2|2614.2|2619.8|2617.8|2616.1|2614.1|265
1626169200000|2021-07-13 09:40:00|2616.1|2614.1|2616.7|2614.7|2617.1|2614.9|2615.4|2612.9|160
1626169500000|2021-07-13 09:45:00|2616.8|2614.8|2615.4|2613.4|2616.9|2614.9|2615.3|2613.3|188
1626169800000|2021-07-13 09:50:00|2615.5|2613.5|2616.2|2614.2|2617.5|2614.9|2615.3|2612.9|176
1626170100000|2021-07-13 09:55:00|2616.1|2614.1|2616.9|2614.9|2617|2615|2615.9|2613.9|126
1626170400000|2021-07-13 10:00:00|2617|2615|2615.7|2613.7|2617.1|2615.1|2615.7|2613.1|164
1626170700000|2021-07-13 10:05:00|2615.8|2613.8|2614.7|2611.2|2616.3|2614.3|2613.4|2611.2|124
1626171000000|2021-07-13 10:10:00|2614.8|2611.3|2614.3|2612.3|2615.5|2613.4|2614.2|2611.3|162
1626171300000|2021-07-13 10:15:00|2614.1|2612.1|2617|2615|2617.1|2615.1|2613.9|2611.9|173
1626171600000|2021-07-13 10:20:00|2617.3|2615.3|2617|2615|2617.9|2615.9|2616.7|2614.7|59
1626171900000|2021-07-13 10:25:00|2617.2|2615.2|2615.9|2613.9|2617.3|2615.3|2615|2613|83
1626172200000|2021-07-13 10:30:00|2615.8|2613.8|2616.1|2614.1|2617|2615|2615.4|2613.4|186
1626172500000|2021-07-13 10:35:00|2616.2|2614.2|2614.8|2612.8|2616.6|2614.6|2614.8|2612.8|241
1626172800000|2021-07-13 10:40:00|2614.9|2612.9|2611.1|2609.1|2615|2613|2611.1|2609.1|172
1626173100000|2021-07-13 10:45:00|2611.2|2609.2|2613.7|2611.7|2613.8|2611.8|2610.6|2608.6|238
1626173400000|2021-07-13 10:50:00|2613.8|2611.8|2613.5|2611.5|2613.9|2611.9|2612.9|2610.9|197
1626173700000|2021-07-13 10:55:00|2613.4|2611.4|2611.8|2609.8|2614.2|2612.2|2611.5|2609.5|206
1626174000000|2021-07-13 11:00:00|2611.6|2609.6|2610.6|2608.6|2611.6|2609.6|2606.4|2604.4|328
1626174300000|2021-07-13 11:05:00|2610.7|2608.7|2608.4|2606.4|2611.3|2608.8|2608.3|2606.3|199
1626174600000|2021-07-13 11:10:00|2608.3|2606.3|2609.4|2607.4|2610.1|2607.8|2607.3|2605.3|242
1626174900000|2021-07-13 11:15:00|2609.5|2607.5|2609.9|2607.9|2610.4|2607.9|2609|2606.8|197
1626175200000|2021-07-13 11:20:00|2609.5|2607.5|2609.5|2607.5|2610|2608|2608.8|2606.8|144
1626175500000|2021-07-13 11:25:00|2609.4|2607.4|2608.1|2606.1|2610.1|2608.1|2606.9|2604.9|285
1626175800000|2021-07-13 11:30:00|2608|2606|2609|2607|2610.5|2608.5|2607.9|2605.9|371
1626176100000|2021-07-13 11:35:00|2608.9|2606.9|2610|2608|2610.6|2608.6|2608|2606|362
1626176400000|2021-07-13 11:40:00|2610.1|2608.1|2611.8|2609.8|2612.5|2610.5|2610.1|2608.1|256
1626176700000|2021-07-13 11:45:00|2611.7|2609.7|2612.2|2610.2|2613|2611|2611.6|2609.6|229
1626177000000|2021-07-13 11:50:00|2612.3|2610.3|2612.1|2610.1|2613.1|2610.6|2611.2|2609.2|288
1626177300000|2021-07-13 11:55:00|2612.2|2610.2|2618.1|2616.1|2618.1|2616.1|2612|2610|309
1626177600000|2021-07-13 12:00:00|2618|2616|2624.6|2622.6|2625.1|2623.1|2617.4|2615.4|559
1626177900000|2021-07-13 12:05:00|2624.7|2622.7|2622.6|2620.6|2624.7|2622.7|2620.9|2618.9|489
1626178200000|2021-07-13 12:10:00|2622.4|2620.4|2621|2619|2623|2621|2620.3|2618.3|445
1626178500000|2021-07-13 12:15:00|2621.2|2619.2|2623.3|2621.3|2624.5|2622.5|2620.5|2618.5|458
1626178800000|2021-07-13 12:20:00|2623.4|2621.4|2624.5|2622.5|2626.4|2624.4|2622.8|2620.8|565
1626179100000|2021-07-13 12:25:00|2624.6|2622.6|2625.5|2622|2626.3|2624.3|2623.9|2620.4|397
1626179400000|2021-07-13 12:30:00|2625.4|2621.9|2621.5|2618|2625.8|2622.3|2611.1|2607.6|1636
1626179700000|2021-07-13 12:35:00|2621.4|2617.9|2620.1|2616.6|2621.6|2618.1|2615.7|2612.2|1080
1626180000000|2021-07-13 12:40:00|2620|2616.5|2621.8|2618.3|2628.1|2624.6|2618.4|2614.9|1082
1626180300000|2021-07-13 12:45:00|2621.9|2618.4|2617.1|2613.6|2623.9|2620.4|2616.4|2613.3|1012
1626180600000|2021-07-13 12:50:00|2617.2|2613.7|2608.4|2604.9|2617.6|2614.6|2607.6|2604.1|1144
1626180900000|2021-07-13 12:55:00|2608.3|2604.8|2598.5|2595|2608.6|2605.7|2595.5|2592|1221
1626181200000|2021-07-13 13:00:00|2598.4|2594.9|2606.4|2602.9|2606.9|2603.4|2595.8|2592.3|1278
1626181500000|2021-07-13 13:05:00|2606.3|2602.8|2601.1|2597.6|2606.6|2603.1|2598.6|2595.1|1224
1626181800000|2021-07-13 13:10:00|2601|2597.5|2609|2605.5|2611.4|2607.9|2599.5|2596|1029
1626182100000|2021-07-13 13:15:00|2608.9|2605.4|2601.4|2597.9|2608.9|2605.4|2600.4|2596.9|926
1626182400000|2021-07-13 13:20:00|2601.2|2597.7|2603.6|2600.1|2604.4|2600.9|2598|2594.5|984
1626182700000|2021-07-13 13:25:00|2603.5|2600|2606|2602.5|2607.1|2603.6|2602.9|2599.4|901
1626183000000|2021-07-13 13:30:00|2606.1|2602.6|2606.5|2603|2609.7|2606.2|2604.6|2601.1|752
1626183300000|2021-07-13 13:35:00|2606.4|2602.9|2608.6|2605.1|2608.9|2605.4|2604.6|2601.1|645
1626183600000|2021-07-13 13:40:00|2608.7|2605.2|2606.8|2603.3|2610.5|2607|2604.6|2601.1|673
1626183900000|2021-07-13 13:45:00|2606.9|2603.4|2612.8|2610.8|2614.3|2610.8|2606.2|2602.7|925
1626184200000|2021-07-13 13:50:00|2612.9|2610.9|2615.6|2613.6|2619.8|2616.3|2612.9|2610.9|869
1626184500000|2021-07-13 13:55:00|2615.8|2613.8|2616.4|2612.9|2619.4|2615.9|2615.7|2612.2|616
1626184800000|2021-07-13 14:00:00|2615.8|2612.3|2613.5|2611.5|2617.7|2614.2|2610.5|2608.3|803
1626185100000|2021-07-13 14:05:00|2613.6|2611.6|2609|2607|2615.7|2613.7|2607.4|2604.2|690
1626185400000|2021-07-13 14:10:00|2610.1|2606.6|2611.2|2607.7|2615.1|2611.6|2608.5|2605.8|1039
1626185700000|2021-07-13 14:15:00|2611.3|2607.8|2616.3|2612.8|2616.7|2613.8|2611|2607.5|912
1626186000000|2021-07-13 14:20:00|2616.5|2613|2617.1|2613.6|2618.7|2615.7|2615.3|2612.1|637
1626186300000|2021-07-13 14:25:00|2617|2613.5|2620.5|2618.5|2622.5|2619|2616.2|2613.5|627
1626186600000|2021-07-13 14:30:00|2620.8|2618.8|2618.1|2616.1|2623.5|2620.9|2617.7|2615.7|689
1626186900000|2021-07-13 14:35:00|2618.2|2616.2|2616.4|2614.4|2618.8|2616.8|2615.2|2613.2|518
1626187200000|2021-07-13 14:40:00|2616.5|2614.5|2613.9|2611.9|2616.7|2614.7|2612.7|2610.7|529
1626187500000|2021-07-13 14:45:00|2613.8|2611.8|2614.5|2612.5|2616.1|2614.1|2613.8|2611.7|621
1626187800000|2021-07-13 14:50:00|2614.4|2612.4|2615.6|2613.6|2617.1|2614.7|2614.2|2611.8|587
1626188100000|2021-07-13 14:55:00|2615.5|2613.5|2617.5|2615.5|2619.6|2617.4|2615.3|2613.3|597
1626188400000|2021-07-13 15:00:00|2617.6|2615.6|2613.5|2611.5|2619.1|2617.1|2613.3|2610.6|556
1626188700000|2021-07-13 15:05:00|2613.4|2611.4|2617.2|2615.2|2618.2|2615.4|2613.4|2611.4|421
1626189000000|2021-07-13 15:10:00|2617.3|2615.3|2613.9|2611.9|2617.3|2615.3|2613.8|2611.8|332
1626189300000|2021-07-13 15:15:00|2613.8|2611.8|2613.2|2611.2|2615.3|2613.3|2613|2611|376
1626189600000|2021-07-13 15:20:00|2613.1|2611.1|2614.3|2612.3|2614.5|2612.4|2611.6|2609|412
1626189900000|2021-07-13 15:25:00|2614.2|2612.2|2614.8|2612.8|2616.7|2614.1|2613.8|2611.4|328
1626190200000|2021-07-13 15:30:00|2614.9|2612.9|2616.2|2614.2|2617.4|2615.4|2614.7|2612|243
1626190500000|2021-07-13 15:35:00|2616.3|2614.3|2618.9|2616.9|2619.3|2617.3|2616.2|2614.2|354
1626190800000|2021-07-13 15:40:00|2618.8|2616.8|2618.9|2616.9|2619.3|2617.3|2618.1|2616.1|336
1626191100000|2021-07-13 15:45:00|2619.2|2617.2|2619.1|2617.1|2620.3|2618.3|2618.7|2616.4|340
1626191400000|2021-07-13 15:50:00|2619.2|2617.2|2617.2|2615.2|2620.6|2618.6|2617.2|2615.2|330
1626191700000|2021-07-13 15:55:00|2617.3|2615.3|2617|2615|2617.7|2615.7|2615.7|2613.1|202
1626192000000|2021-07-13 16:00:00|2616.9|2614.9|2617.7|2615.7|2618.6|2616.6|2616.6|2614.6|248
1626192300000|2021-07-13 16:05:00|2617.8|2615.8|2617.3|2615.3|2618.2|2616.2|2616.7|2614.3|180
1626192600000|2021-07-13 16:10:00|2617.5|2615.5|2616.6|2614.6|2619|2616.6|2616.4|2614.4|191
1626192900000|2021-07-13 16:15:00|2616.5|2614.5|2617.6|2615.6|2617.6|2615.6|2616.5|2614.5|178
1626193200000|2021-07-13 16:20:00|2617.5|2615.5|2617.8|2615.8|2618|2615.9|2616.5|2613.7|188
1626193500000|2021-07-13 16:25:00|2617.7|2615.7|2615.9|2613.9|2617.9|2615.9|2615.3|2612.9|186
1626193800000|2021-07-13 16:30:00|2615.8|2613.8|2613.8|2611.8|2616.8|2614.3|2613.5|2611.5|295
1626194100000|2021-07-13 16:35:00|2613.7|2611.7|2610.1|2608.1|2614.2|2612|2608.8|2605.5|544
1626194400000|2021-07-13 16:40:00|2610.3|2608.3|2610.6|2607.1|2611.6|2609.4|2609.7|2606.9|212
1626194700000|2021-07-13 16:45:00|2610.7|2607.2|2610.6|2607.1|2610.9|2608.2|2609.7|2606.7|196
1626195000000|2021-07-13 16:50:00|2610.4|2606.9|2611.5|2608|2611.6|2608.8|2609.3|2606.6|155
1626195300000|2021-07-13 16:55:00|2611.4|2607.9|2610.8|2608.8|2612|2609.2|2610.6|2607.9|146
1626195600000|2021-07-13 17:00:00|2610.9|2608.9|2609.1|2605.6|2612|2609|2606.8|2604|457
1626195900000|2021-07-13 17:05:00|2609.2|2605.7|2610.9|2608.9|2612.2|2609.4|2608.4|2605.7|411
1626196200000|2021-07-13 17:10:00|2611|2609|2608.8|2605.3|2612.5|2609.6|2607.2|2604.1|503
1626196500000|2021-07-13 17:15:00|2608.7|2605.2|2606.7|2604.7|2609.8|2607.1|2605.8|2603.1|469
1626196800000|2021-07-13 17:20:00|2606.4|2604.4|2606.2|2602.7|2608.9|2606.2|2605.3|2602.6|400
1626197100000|2021-07-13 17:25:00|2606.3|2602.8|2608.9|2605.4|2608.9|2605.4|2604|2601|410
1626197400000|2021-07-13 17:30:00|2608.7|2605.2|2605.6|2603.6|2608.7|2605.3|2605.5|2602.4|369
1626197700000|2021-07-13 17:35:00|2605.5|2603.5|2606.8|2603.3|2607|2604.1|2604.3|2600.8|533
1626198000000|2021-07-13 17:40:00|2606.7|2603.2|2604.2|2600.7|2607.1|2604|2602.5|2599.5|473
1626198300000|2021-07-13 17:45:00|2604.1|2600.6|2604.8|2601.3|2605.5|2602|2602.2|2599.2|333
1626198600000|2021-07-13 17:50:00|2604.6|2601.1|2603.1|2601.1|2605.1|2601.8|2602.9|2599.9|317
1626198900000|2021-07-13 17:55:00|2603.2|2601.2|2601.5|2599.5|2604.5|2601.9|2601.1|2598.8|430
1626199200000|2021-07-13 18:00:00|2601.4|2599.4|2596.7|2594.7|2602|2599.4|2595.5|2593.5|781
1626199500000|2021-07-13 18:05:00|2596.8|2594.8|2601.3|2597.8|2601.3|2598.7|2596.2|2593.8|588
1626199800000|2021-07-13 18:10:00|2601.2|2597.7|2600.3|2598.3|2601.7|2599|2599.8|2597.3|489
1626200100000|2021-07-13 18:15:00|2600.2|2598.2|2601.1|2599.1|2602|2599.5|2598.7|2596.5|400
1626200400000|2021-07-13 18:20:00|2601|2599|2601.7|2599.7|2602.4|2599.9|2600.2|2597.7|332
1626200700000|2021-07-13 18:25:00|2601.6|2599.6|2602.5|2600.5|2603.6|2601.6|2601.6|2599.5|482
1626201000000|2021-07-13 18:30:00|2602.3|2600.3|2602.8|2600.8|2604.4|2601.6|2601.2|2598.8|226
1626201300000|2021-07-13 18:35:00|2602.7|2600.7|2601.4|2599.4|2603.6|2600.9|2600.4|2598|232
1626201600000|2021-07-13 18:40:00|2601.6|2599.6|2599.6|2597.6|2602.7|2599.9|2599.4|2597.4|297
1626201900000|2021-07-13 18:45:00|2599.7|2597.7|2599.9|2597.9|2600.6|2597.9|2598.3|2596.1|217
1626202200000|2021-07-13 18:50:00|2599.8|2597.8|2599.2|2597.2|2600.5|2598.4|2598.7|2596.7|275
1626202500000|2021-07-13 18:55:00|2599.3|2597.3|2599.6|2597.6|2600.2|2598.2|2598.4|2596|257
1626202800000|2021-07-13 19:00:00|2599.5|2597.5|2598.4|2596.4|2599.6|2597.6|2597.4|2595.1|277
1626203100000|2021-07-13 19:05:00|2598.5|2596.5|2599.6|2597.6|2600.2|2598.2|2598.2|2596.2|288
1626203400000|2021-07-13 19:10:00|2599.7|2597.7|2599.7|2597.7|2599.9|2597.9|2597.9|2595.9|249
1626203700000|2021-07-13 19:15:00|2599.5|2597.5|2599.2|2597.2|2600.5|2598.1|2599|2596.9|186
1626204000000|2021-07-13 19:20:00|2599.3|2597.3|2598.6|2596.6|2599.9|2597.9|2597.9|2595.5|217
1626204300000|2021-07-13 19:25:00|2598.7|2596.7|2599|2597|2599.1|2597.1|2598|2596|167
1626204600000|2021-07-13 19:30:00|2599.4|2597.4|2597.9|2595.9|2599.6|2597.6|2596.5|2594|229
1626204900000|2021-07-13 19:35:00|2597.8|2595.8|2598|2596|2598|2596|2597|2595|151
1626205200000|2021-07-13 19:40:00|2597.9|2595.9|2597.9|2595.9|2598.1|2596.1|2596.9|2594.9|111
1626205500000|2021-07-13 19:45:00|2597.8|2595.8|2597.4|2595.4|2597.9|2595.9|2596.6|2594.6|104
1626205800000|2021-07-13 19:50:00|2597.5|2595.5|2599.2|2597.2|2599.4|2597.4|2597.4|2595.4|193
1626206100000|2021-07-13 19:55:00|2599.1|2597.1|2599.4|2597.4|2601.3|2599.3|2598|2596|371
1626206400000|2021-07-13 20:00:00|2599.5|2597.5|2599|2597|2600.2|2597.6|2598.4|2596.1|208
1626206700000|2021-07-13 20:05:00|2599.2|2597.2|2599.3|2597.3|2600.2|2597.4|2598.8|2596.1|156
1626207000000|2021-07-13 20:10:00|2599.2|2597.2|2600.6|2597.1|2600.7|2597.9|2598.9|2596.2|128
1626207300000|2021-07-13 20:15:00|2600.5|2597|2600.2|2596.7|2600.8|2597.9|2599.4|2596.7|85
1626207600000|2021-07-13 20:20:00|2600.3|2596.8|2599.7|2596.2|2600.5|2597|2599.6|2596.1|72
1626207900000|2021-07-13 20:25:00|2599.8|2596.3|2599.7|2596.2|2600.4|2597.5|2598.9|2596.1|87
1626208200000|2021-07-13 20:30:00|2599.6|2596.1|2599.4|2595.9|2599.7|2596.4|2598.4|2595|106
1626208500000|2021-07-13 20:35:00|2599.5|2596|2600.2|2596.7|2600.3|2597.2|2599|2595.9|82
1626208800000|2021-07-13 20:40:00|2600.1|2596.6|2600|2596.5|2600.3|2597.1|2598.7|2595.9|75
1626209100000|2021-07-13 20:45:00|2600.2|2596.7|2600|2596.5|2600.4|2596.9|2598.9|2595.4|146
1626209400000|2021-07-13 20:50:00|2600.1|2596.6|2599.7|2596.2|2600.5|2597|2599.5|2596|105
1626209700000|2021-07-13 20:55:00|2599.8|2596.3|2600.8|2597.3|2601.8|2597.4|2599.8|2596.1|148
1626213600000|2021-07-13 22:00:00|2600.5|2597|2600.1|2596.6|2602.6|2597.6|2599.9|2594|157
1626213900000|2021-07-13 22:05:00|2600.2|2596.7|2601.2|2597.7|2601.7|2597.9|2600|2595.5|160
1626214200000|2021-07-13 22:10:00|2601.3|2597.8|2602.2|2598.7|2604.1|2600.6|2601.2|2597.7|217
1626214500000|2021-07-13 22:15:00|2602.3|2598.8|2601.8|2598.3|2602.6|2599.1|2600.9|2598.1|105
1626214800000|2021-07-13 22:20:00|2600.9|2598.9|2602.9|2599.4|2603.4|2600|2600.9|2598.1|81
1626215100000|2021-07-13 22:25:00|2603|2599.5|2601.8|2598.3|2603|2599.6|2600.7|2597.9|82
1626215400000|2021-07-13 22:30:00|2602.2|2598.7|2601.6|2599.6|2602.9|2600|2600.8|2598|88
1626215700000|2021-07-13 22:35:00|2601.7|2599.7|2602.4|2598.9|2602.6|2599.7|2601|2598.2|62
1626216000000|2021-07-13 22:40:00|2602.3|2598.8|2603|2599.5|2603.1|2600.1|2601.4|2598.1|89
1626216300000|2021-07-13 22:45:00|2602.8|2599.3|2601|2599|2603|2599.6|2601|2598.3|62
1626216600000|2021-07-13 22:50:00|2601.9|2598.4|2600.8|2597.3|2602.1|2599.2|2600|2596.9|98
1626216900000|2021-07-13 22:55:00|2601.3|2597.8|2601.2|2597.7|2601.7|2599.1|2600|2597.2|86
1626217200000|2021-07-13 23:00:00|2601.1|2597.6|2598.1|2596.1|2601.1|2597.6|2598.1|2595.4|108
1626217500000|2021-07-13 23:05:00|2598.2|2596.2|2599.7|2596.2|2599.8|2597|2598.1|2595.5|76
1626217800000|2021-07-13 23:10:00|2599.6|2596.1|2599.8|2596.3|2600.7|2597.6|2598.7|2596|110
1626218100000|2021-07-13 23:15:00|2599.9|2596.4|2600.1|2596.6|2600.7|2597.7|2598.7|2596.1|108
1626218400000|2021-07-13 23:20:00|2600|2596.5|2599.4|2597.4|2600.4|2597.7|2599.2|2596.2|104
1626218700000|2021-07-13 23:25:00|2599.5|2597.5|2599.6|2596.1|2600.6|2597.5|2599.3|2595.9|61
1626219000000|2021-07-13 23:30:00|2599.5|2596|2599.4|2595.9|2600.1|2597.4|2598.7|2595.6|83
1626219300000|2021-07-13 23:35:00|2599.5|2596|2600.3|2596.8|2600.3|2597.4|2598.7|2595.8|88
1626219600000|2021-07-13 23:40:00|2600|2596.5|2598.8|2595.3|2600.3|2596.8|2598.7|2595.2|104
1626219900000|2021-07-13 23:45:00|2598.7|2595.2|2598.2|2594.7|2598.9|2595.8|2597.6|2594.1|112
1626220200000|2021-07-13 23:50:00|2598.6|2595.1|2598.2|2594.7|2599.3|2595.8|2597.3|2593.8|170
1626220500000|2021-07-13 23:55:00|2598.1|2594.6|2599|2595.5|2599.5|2596.7|2598.1|2594.6|116
1626220800000|2021-07-14 00:00:00|2599.1|2595.6|2597.2|2593.7|2599.3|2595.8|2596.3|2593.4|204
1626221100000|2021-07-14 00:05:00|2597.3|2593.8|2597.7|2594.2|2597.8|2595|2595.5|2592.6|215
1626221400000|2021-07-14 00:10:00|2597.8|2594.3|2597.4|2595.4|2598.3|2595.5|2597|2593.7|105
1626221700000|2021-07-14 00:15:00|2597.3|2595.3|2598.6|2595.1|2598.7|2595.7|2596.6|2594.1|98
1626222000000|2021-07-14 00:20:00|2598.4|2594.9|2598.8|2595.3|2599.1|2596.2|2597.6|2594.8|114
1626222300000|2021-07-14 00:25:00|2598.9|2595.4|2599.9|2596.4|2600.6|2598|2597.8|2594.8|168
1626222600000|2021-07-14 00:30:00|2599.7|2596.2|2598.5|2595|2599.7|2596.2|2597.2|2594.2|198
1626222900000|2021-07-14 00:35:00|2598.4|2594.9|2598.1|2594.6|2599|2595.5|2597.7|2594.2|149
1626223200000|2021-07-14 00:40:00|2598|2594.5|2600.2|2596.7|2600.5|2597.5|2597.4|2593.9|170
1626223500000|2021-07-14 00:45:00|2600.3|2596.8|2600.2|2596.7|2600.6|2597.4|2598.4|2595.4|122
1626223800000|2021-07-14 00:50:00|2600.3|2596.8|2602.1|2598.6|2602.4|2598.9|2599.5|2596.8|176
1626224100000|2021-07-14 00:55:00|2602.3|2598.8|2600.1|2596.6|2602.6|2599.4|2599.1|2596.3|205
1626224400000|2021-07-14 01:00:00|2600.2|2596.7|2601.1|2597.6|2604.6|2601.1|2596.9|2594|787
1626224700000|2021-07-14 01:05:00|2601|2597.5|2600.7|2597.2|2603.4|2599.9|2600.2|2596.7|441
1626225000000|2021-07-14 01:10:00|2600.6|2597.1|2602.2|2598.7|2602.7|2599.2|2599.5|2596|395
1626225300000|2021-07-14 01:15:00|2602.3|2598.8|2602.9|2599.4|2605|2601.5|2601.5|2598|445
1626225600000|2021-07-14 01:20:00|2603|2599.5|2599.8|2596.3|2603|2599.5|2596.9|2594|425
1626225900000|2021-07-14 01:25:00|2599.9|2596.4|2602.5|2599|2603.5|2600|2599.8|2596.3|230
1626226200000|2021-07-14 01:30:00|2602.1|2598.6|2601.9|2599.9|2604.4|2600.9|2601.9|2598.4|312
1626226500000|2021-07-14 01:35:00|2601.8|2599.8|2601.3|2597.8|2603.6|2600.1|2600.5|2597.4|353
1626226800000|2021-07-14 01:40:00|2601.2|2597.7|2603|2599.5|2603|2600.4|2599.7|2596.8|338
1626227100000|2021-07-14 01:45:00|2602.8|2599.3|2600.8|2597.3|2603.1|2600.2|2599.6|2596.7|248
1626227400000|2021-07-14 01:50:00|2600.5|2597|2600.3|2596.8|2601.7|2598.9|2599.3|2596.6|145
1626227700000|2021-07-14 01:55:00|2600.4|2596.9|2599|2597|2600.5|2597.9|2598.5|2595.8|279
1626228000000|2021-07-14 02:00:00|2598.9|2596.9|2599.6|2596.1|2600.4|2597.6|2597.5|2595.1|494
1626228300000|2021-07-14 02:05:00|2599.7|2596.2|2601.5|2598|2601.5|2598.6|2599|2596|272
1626228600000|2021-07-14 02:10:00|2601.4|2597.9|2602|2598.5|2602.5|2599.5|2600.4|2597.3|266
1626228900000|2021-07-14 02:15:00|2601.9|2598.4|2603.4|2599.9|2603.5|2600.7|2601.5|2598.3|161
1626229200000|2021-07-14 02:20:00|2603.3|2599.8|2603.1|2599.6|2603.6|2600.6|2602|2598.8|145
1626229500000|2021-07-14 02:25:00|2603|2599.5|2602.8|2599.3|2603.2|2600.5|2602.2|2598.9|134
1626229800000|2021-07-14 02:30:00|2602.6|2599.1|2602.2|2598.7|2603.4|2600.6|2601.5|2598.6|197
1626230100000|2021-07-14 02:35:00|2602.1|2598.6|2603.4|2601.4|2604.3|2601.6|2601.3|2598.4|177
1626230400000|2021-07-14 02:40:00|2603.3|2601.3|2604.4|2600.9|2604.8|2602.1|2602.3|2599.5|195
1626230700000|2021-07-14 02:45:00|2604.5|2601|2605.2|2601.7|2605.3|2602.2|2603.2|2600.4|178
1626231000000|2021-07-14 02:50:00|2604.6|2602.6|2607.7|2604.2|2607.7|2605|2604|2601.2|222
1626231300000|2021-07-14 02:55:00|2607.5|2604|2605.5|2603.5|2607.8|2605|2604.8|2601.7|239
1626231600000|2021-07-14 03:00:00|2605.6|2603.6|2607.2|2603.7|2607.3|2604.5|2605.4|2602.7|234
1626231900000|2021-07-14 03:05:00|2607.3|2603.8|2607.4|2603.9|2607.6|2605|2606|2602.9|156
1626232200000|2021-07-14 03:10:00|2607.3|2603.8|2607.8|2604.3|2608.8|2605.6|2607.1|2603.7|135
1626232500000|2021-07-14 03:15:00|2607.7|2604.2|2608.7|2605.2|2608.9|2605.4|2607.4|2603.9|194
1626232800000|2021-07-14 03:20:00|2608.8|2605.3|2609.1|2605.6|2609.3|2605.8|2608.4|2604.9|170
1626233100000|2021-07-14 03:25:00|2609.2|2605.7|2608.8|2605.3|2609.5|2606|2608.2|2604.7|135
1626233400000|2021-07-14 03:30:00|2608.9|2605.4|2608.4|2604.9|2609|2605.6|2607.2|2604.3|91
1626233700000|2021-07-14 03:35:00|2608.2|2604.7|2608.1|2604.6|2608.7|2605.2|2608|2604.5|74
1626234000000|2021-07-14 03:40:00|2608|2604.5|2608.1|2604.6|2608.5|2605.4|2607.1|2604.5|71
1626234300000|2021-07-14 03:45:00|2608.5|2605|2608.5|2605|2609.2|2605.7|2607.7|2604.5|85
1626234600000|2021-07-14 03:50:00|2608.6|2605.1|2608.8|2605.3|2609|2606.1|2607.9|2604.7|50
1626234900000|2021-07-14 03:55:00|2608.9|2605.4|2608.8|2605.3|2609.3|2605.8|2608.7|2605.2|58
1626235200000|2021-07-14 04:00:00|2609.1|2605.6|2609.9|2606.4|2610.5|2607|2608.9|2605.4|105
1626235500000|2021-07-14 04:05:00|2610.1|2606.6|2610.1|2606.6|2610.8|2607.3|2609.3|2605.8|112
1626235800000|2021-07-14 04:10:00|2610.2|2606.7|2610.3|2606.8|2611|2607.5|2609.7|2606.2|114
1626236100000|2021-07-14 04:15:00|2610.2|2606.7|2610.7|2607.2|2610.9|2607.5|2609.3|2606.6|75
1626236400000|2021-07-14 04:20:00|2610.6|2607.1|2610.2|2606.7|2611|2608|2609.9|2606.6|106
1626236700000|2021-07-14 04:25:00|2610.1|2606.6|2609.7|2606.2|2610.3|2606.8|2609.6|2606.1|97
1626237000000|2021-07-14 04:30:00|2609.8|2606.3|2609.1|2605.6|2609.9|2607|2608.9|2605.6|64
1626237300000|2021-07-14 04:35:00|2609|2605.5|2608|2604.5|2609.1|2605.6|2608|2604.5|85
1626237600000|2021-07-14 04:40:00|2608.2|2604.7|2607.6|2604.1|2608.5|2605|2607|2603.8|77
1626237900000|2021-07-14 04:45:00|2607.7|2604.2|2607.6|2604.1|2608.3|2605|2606.8|2604|77
1626238200000|2021-07-14 04:50:00|2607.7|2604.2|2607.1|2603.6|2607.7|2604.2|2606.5|2603|78
1626238500000|2021-07-14 04:55:00|2607.2|2603.7|2607.9|2604.4|2607.9|2604.4|2607.1|2603.6|114
1626238800000|2021-07-14 05:00:00|2607.8|2604.3|2609.7|2606.2|2610|2606.5|2607.8|2604.3|123
1626239100000|2021-07-14 05:05:00|2609.9|2606.4|2609.7|2606.2|2610.3|2606.8|2609.2|2605.7|106
1626239400000|2021-07-14 05:10:00|2609.6|2606.1|2610.8|2607.3|2610.9|2607.4|2609.3|2605.9|101
1626239700000|2021-07-14 05:15:00|2610.2|2608.2|2611.4|2607.9|2611.4|2608.7|2610|2607.3|121
1626240000000|2021-07-14 05:20:00|2611.3|2607.8|2611.9|2608.4|2612.1|2609.1|2609.9|2607.1|152
1626240300000|2021-07-14 05:25:00|2611.8|2608.3|2612.9|2609.4|2613.4|2609.9|2611.6|2608.1|132
1626240600000|2021-07-14 05:30:00|2613.1|2609.6|2610.8|2607.3|2614.6|2611.9|2610|2607.2|250
1626240900000|2021-07-14 05:35:00|2610.9|2607.4|2610.6|2607.1|2611.2|2608.5|2609|2606.2|158
1626241200000|2021-07-14 05:40:00|2610|2608|2610.1|2608.1|2612.4|2609.5|2610|2607.2|175
1626241500000|2021-07-14 05:45:00|2610.4|2608.4|2610.9|2607.4|2611.7|2608.7|2609.8|2606.4|189
1626241800000|2021-07-14 05:50:00|2611|2607.5|2610.9|2607.4|2611.7|2608.2|2610|2607.2|132
1626242100000|2021-07-14 05:55:00|2610.8|2607.3|2610.8|2607.3|2611.6|2608.1|2609.9|2606.4|209
1626242400000|2021-07-14 06:00:00|2610.5|2607|2610.7|2607.2|2612.9|2610.1|2608.6|2606|371
1626242700000|2021-07-14 06:05:00|2609.9|2607.9|2610.1|2608.1|2612.1|2609|2609.4|2606.7|264
1626243000000|2021-07-14 06:10:00|2610.2|2608.2|2611.6|2608.1|2611.8|2609|2609.9|2607.1|242
1626243300000|2021-07-14 06:15:00|2611.7|2608.2|2610.7|2607.2|2611.9|2609|2610|2607.2|230
1626243600000|2021-07-14 06:20:00|2610.6|2607.1|2611.6|2608.1|2611.8|2609|2608.9|2606|294
1626243900000|2021-07-14 06:25:00|2611.7|2608.2|2610.5|2608.5|2612.9|2609.5|2610.1|2607.3|223
1626244200000|2021-07-14 06:30:00|2610.8|2608.8|2614.8|2611.3|2615|2612.1|2610.5|2607.8|226
1626244500000|2021-07-14 06:35:00|2614.6|2611.1|2612|2608.5|2615.1|2612.4|2610.9|2608.1|324
1626244800000|2021-07-14 06:40:00|2612.1|2608.6|2611|2607.5|2613|2610|2609.8|2607|221
1626245100000|2021-07-14 06:45:00|2611.1|2607.6|2610.1|2606.6|2611.2|2608.3|2609.3|2606.4|236
1626245400000|2021-07-14 06:50:00|2610.3|2606.8|2610.3|2606.8|2610.6|2607.9|2609.1|2606.5|205
1626245700000|2021-07-14 06:55:00|2609.6|2607.6|2608.8|2606.8|2610.7|2607.9|2608.7|2606|237
1626246000000|2021-07-14 07:00:00|2608.7|2606.7|2607.1|2605.1|2608.8|2606.7|2605.9|2603.9|418
1626246300000|2021-07-14 07:05:00|2607|2605|2607|2605|2608.6|2606.6|2606.4|2604.4|345
1626246600000|2021-07-14 07:10:00|2607.1|2605.1|2606.2|2604.2|2607.5|2605.5|2605.1|2603.1|315
1626246900000|2021-07-14 07:15:00|2606.1|2604.1|2607.6|2605.6|2608|2606|2604.7|2602.7|395
1626247200000|2021-07-14 07:20:00|2607.5|2605.5|2606.4|2604.4|2607.7|2605.7|2606.1|2604.1|307
1626247500000|2021-07-14 07:25:00|2606.3|2604.3|2607.5|2605.5|2607.9|2605.9|2606|2604|267
1626247800000|2021-07-14 07:30:00|2607.8|2605.8|2607.5|2605.5|2608.2|2606.2|2606.8|2604.8|372
1626248100000|2021-07-14 07:35:00|2607.7|2605.7|2610.8|2608.8|2610.8|2608.8|2607.4|2605.4|312
1626248400000|2021-07-14 07:40:00|2610.7|2608.7|2609.6|2607.6|2611.9|2609.9|2609.2|2607.2|370
1626248700000|2021-07-14 07:45:00|2609.7|2607.7|2607.8|2605.8|2610|2608|2606.9|2604.9|334
1626249000000|2021-07-14 07:50:00|2607.9|2605.9|2606.8|2604.8|2608.5|2606.2|2606.3|2603.5|329
1626249300000|2021-07-14 07:55:00|2606.7|2604.7|2605.3|2603.3|2607.7|2605.3|2605.2|2602.6|274
1626249600000|2021-07-14 08:00:00|2605.4|2603.4|2604.3|2602.3|2606.1|2604.1|2603.7|2601.1|385
1626249900000|2021-07-14 08:05:00|2604.4|2602.4|2607.5|2605.5|2608.1|2605.7|2603.4|2601|334
1626250200000|2021-07-14 08:10:00|2607.4|2605.4|2606.3|2604.3|2607.8|2605.6|2605.5|2602.7|376
1626250500000|2021-07-14 08:15:00|2606.1|2604.1|2607.7|2605.7|2609.2|2606.5|2605.8|2603|336
1626250800000|2021-07-14 08:20:00|2608.4|2604.9|2608.3|2606.3|2609|2606.8|2606.6|2603.9|399
1626251100000|2021-07-14 08:25:00|2608.2|2606.2|2609.1|2607.1|2610.4|2608.2|2607.3|2604.6|417
1626251400000|2021-07-14 08:30:00|2609.8|2606.3|2610.9|2608.9|2613|2610.5|2609.3|2606.3|528
1626251700000|2021-07-14 08:35:00|2611.1|2609.1|2610.7|2607.2|2611.1|2609.1|2609|2606.2|399
1626252000000|2021-07-14 08:40:00|2610.8|2607.3|2610.1|2608.1|2612.4|2609.7|2609.7|2607.2|259
1626252300000|2021-07-14 08:45:00|2610.2|2608.2|2609.6|2607.6|2610.9|2608.9|2608.7|2606.1|370
1626252600000|2021-07-14 08:50:00|2609.5|2607.5|2609.8|2607.8|2611.1|2608.2|2609.1|2606.3|278
1626252900000|2021-07-14 08:55:00|2609.9|2607.9|2609.7|2607.7|2611.4|2608.7|2608.9|2606.2|224
1626253200000|2021-07-14 09:00:00|2609.6|2607.6|2609.8|2607.8|2611.5|2609.2|2609.3|2606.4|301
1626253500000|2021-07-14 09:05:00|2609.7|2607.7|2609.4|2607.4|2611|2608.4|2608.1|2606|342
1626253800000|2021-07-14 09:10:00|2609.3|2607.3|2610.2|2606.7|2611.7|2608.9|2609|2606.3|391
1626254100000|2021-07-14 09:15:00|2610.1|2606.6|2609.2|2607.2|2611.1|2608.3|2609|2606.5|287
1626254400000|2021-07-14 09:20:00|2609.1|2607.1|2609.2|2607.2|2610.7|2607.8|2608.8|2606.1|222
1626254700000|2021-07-14 09:25:00|2609.3|2607.3|2608.3|2606.3|2610.3|2607.6|2608.1|2605.4|237
1626255000000|2021-07-14 09:30:00|2608.5|2606.5|2609.2|2605.7|2610.1|2607.4|2607.2|2604.6|311
1626255300000|2021-07-14 09:35:00|2609|2605.5|2607.9|2605.9|2609.3|2606.5|2607.7|2605|235
1626255600000|2021-07-14 09:40:00|2607.8|2605.8|2603.6|2601.6|2608.6|2605.8|2603|2600.1|386
1626255900000|2021-07-14 09:45:00|2603.8|2601.8|2605.8|2602.3|2606.4|2603.2|2603.5|2600.4|276
1626256200000|2021-07-14 09:50:00|2605.9|2602.4|2606.5|2603|2606.8|2604|2604.5|2601|338
1626256500000|2021-07-14 09:55:00|2606.2|2602.7|2606.8|2604.8|2607.6|2604.9|2605.1|2602|233
1626256800000|2021-07-14 10:00:00|2606.9|2604.9|2606.9|2603.4|2607.6|2604.9|2605.2|2601.9|275
1626257100000|2021-07-14 10:05:00|2606.8|2603.3|2607.2|2603.7|2607.7|2605|2605.8|2602.6|362
1626257400000|2021-07-14 10:10:00|2607.3|2603.8|2611.5|2609.5|2616.5|2613.7|2606.7|2603.7|454
1626257700000|2021-07-14 10:15:00|2612.2|2608.7|2611.7|2608.2|2612.8|2610.1|2610.5|2607.5|308
1626258000000|2021-07-14 10:20:00|2611.6|2608.1|2613.7|2610.2|2615.6|2612.6|2610.6|2607.8|281
1626258300000|2021-07-14 10:25:00|2613.8|2610.3|2613.1|2611.1|2614.3|2611.6|2612.6|2609.8|165
1626258600000|2021-07-14 10:30:00|2613.9|2610.4|2616.3|2612.8|2616.4|2613.5|2613.7|2610.2|287
1626258900000|2021-07-14 10:35:00|2616.4|2612.9|2619.3|2615.8|2620.6|2617.2|2616.3|2612.9|517
1626259200000|2021-07-14 10:40:00|2619.4|2615.9|2618.6|2615.1|2620.2|2617.4|2616.8|2613.7|283
1626259500000|2021-07-14 10:45:00|2618.7|2615.2|2617|2615|2619.4|2616.5|2615.9|2613.1|342
1626259800000|2021-07-14 10:50:00|2616.9|2614.9|2616.1|2614.1|2618.6|2615.6|2615.9|2613.3|354
1626260100000|2021-07-14 10:55:00|2615.9|2613.9|2619.8|2616.3|2619.9|2617|2615.9|2613.2|220
1626260400000|2021-07-14 11:00:00|2619.9|2616.4|2617.7|2615.7|2621.1|2618.5|2616.6|2614.3|467
1626260700000|2021-07-14 11:05:00|2617.8|2615.8|2617.7|2614.2|2619.9|2617.1|2616.8|2614.1|345
1626261000000|2021-07-14 11:10:00|2617.6|2614.1|2618|2616|2619.3|2616.7|2616.2|2613.7|266
1626261300000|2021-07-14 11:15:00|2618.2|2616.2|2619.6|2616.1|2620.3|2617.2|2617.2|2614.5|354
1626261600000|2021-07-14 11:20:00|2619.7|2616.2|2621.7|2619.7|2621.8|2619.8|2618.6|2615.9|250
1626261900000|2021-07-14 11:25:00|2621.6|2619.6|2619.1|2617.1|2622.1|2619.7|2618.6|2615.9|269
1626262200000|2021-07-14 11:30:00|2619.3|2617.3|2619.7|2616.2|2622.4|2619.7|2618.8|2616|335
1626262500000|2021-07-14 11:35:00|2619.6|2616.1|2618.6|2615.1|2621.1|2618.1|2617.9|2614.4|336
1626262800000|2021-07-14 11:40:00|2618.5|2615|2618.8|2615.3|2620.8|2617.3|2617.6|2614.1|312
1626263100000|2021-07-14 11:45:00|2618.9|2615.4|2620.4|2616.9|2621.9|2618.4|2618.9|2615.4|237
1626263400000|2021-07-14 11:50:00|2619.8|2616.3|2621.9|2618.4|2622.1|2619.3|2619|2615.9|307
1626263700000|2021-07-14 11:55:00|2622|2618.5|2619.1|2617.1|2622.4|2619.7|2619|2616.2|435
1626264000000|2021-07-14 12:00:00|2619.2|2617.2|2625|2623|2625.4|2623.4|2619.2|2615.8|731
1626264300000|2021-07-14 12:05:00|2625.1|2623.1|2626|2624|2629.8|2627.8|2624.6|2622.1|786
1626264600000|2021-07-14 12:10:00|2626.5|2624.5|2633.6|2631.6|2635.2|2632.6|2625.5|2622.9|965
1626264900000|2021-07-14 12:15:00|2633.5|2631.5|2629.1|2627.1|2636.2|2634.2|2628.1|2625.6|892
1626265200000|2021-07-14 12:20:00|2629.2|2627.2|2625.9|2623.9|2631.1|2629|2625.8|2623.8|758
1626265500000|2021-07-14 12:25:00|2625.7|2623.7|2628.9|2625.4|2630|2627.2|2624.9|2622.9|658
1626265800000|2021-07-14 12:30:00|2629|2625.5|2634.5|2632.5|2636.7|2633.9|2627.5|2624.7|1347
1626266100000|2021-07-14 12:35:00|2635|2631.5|2633.8|2630.3|2637.6|2635.2|2630.7|2627.8|1156
1626266400000|2021-07-14 12:40:00|2633.7|2630.2|2633.5|2631.5|2637.9|2634.9|2631.2|2628|1112
1626266700000|2021-07-14 12:45:00|2633.6|2631.6|2634.5|2631|2638.4|2635.6|2633.4|2630.9|830
1626267000000|2021-07-14 12:50:00|2634.3|2630.8|2635.8|2633.8|2636.5|2634|2631.8|2629.2|692
1626267300000|2021-07-14 12:55:00|2635.9|2633.9|2636.2|2634.2|2636.5|2634.5|2630.8|2628.3|723
1626267600000|2021-07-14 13:00:00|2636.1|2634.1|2641.6|2639.6|2641.9|2639.6|2636.1|2633.5|1153
1626267900000|2021-07-14 13:05:00|2641.2|2639.2|2639.4|2635.9|2642.1|2640.1|2633|2629.5|982
1626268200000|2021-07-14 13:10:00|2639.5|2636|2643|2639.5|2644.8|2642.8|2638.8|2636|910
1626268500000|2021-07-14 13:15:00|2642.4|2640.4|2643.3|2641.3|2646.5|2643.6|2641.2|2639|809
1626268800000|2021-07-14 13:20:00|2643.2|2641.2|2645.5|2643.5|2647.3|2644.9|2642.4|2639.7|790
1626269100000|2021-07-14 13:25:00|2646.2|2642.7|2645.7|2643.7|2648.2|2645.6|2642.7|2640.3|674
1626269400000|2021-07-14 13:30:00|2645.6|2643.6|2641.5|2638|2647.1|2644.7|2637.7|2634.2|805
1626269700000|2021-07-14 13:35:00|2641.6|2638.1|2639.4|2637.4|2643.6|2640.7|2636.2|2634.2|721
1626270000000|2021-07-14 13:40:00|2639.2|2637.2|2640.8|2638.8|2642.7|2640|2637.6|2635.5|600
1626270300000|2021-07-14 13:45:00|2640.7|2638.7|2632.9|2630.9|2642.7|2640.5|2632.9|2630.2|694
1626270600000|2021-07-14 13:50:00|2633.7|2630.2|2631.5|2628|2637.2|2634.4|2630.1|2627.7|794
1626270900000|2021-07-14 13:55:00|2631.6|2628.1|2630.5|2627|2632.2|2629.4|2626|2623.5|1020
1626271200000|2021-07-14 14:00:00|2628.7|2626.7|2635.2|2631.7|2636.9|2634|2626.7|2623.8|1260
1626271500000|2021-07-14 14:05:00|2635.1|2631.6|2631|2627.5|2636.2|2633.2|2629|2625.9|878
1626271800000|2021-07-14 14:10:00|2631.2|2627.7|2627.4|2625.4|2631.8|2629|2626.7|2624.7|882
1626272100000|2021-07-14 14:15:00|2627.3|2625.3|2629.1|2625.6|2629.6|2626.9|2625.7|2623.7|859
1626272400000|2021-07-14 14:20:00|2629.2|2625.7|2623.4|2619.9|2629.2|2626.1|2623.1|2619.9|838
1626272700000|2021-07-14 14:25:00|2623.5|2620|2622.5|2619|2626.3|2623.5|2621.1|2618.6|968
1626273000000|2021-07-14 14:30:00|2622.4|2618.9|2622.6|2620.6|2625.5|2622.7|2621.4|2618.7|621
1626273300000|2021-07-14 14:35:00|2622.7|2620.7|2623.5|2621.5|2624.6|2621.9|2620.7|2617.9|551
1626273600000|2021-07-14 14:40:00|2623.4|2621.4|2623.2|2619.7|2625.1|2622.5|2621.7|2619|466
1626273900000|2021-07-14 14:45:00|2623.4|2619.9|2629.2|2625.7|2629.2|2626.5|2622.5|2619.7|516
1626274200000|2021-07-14 14:50:00|2629.1|2625.6|2625.5|2623.5|2629.2|2626.1|2625|2622.4|623
1626274500000|2021-07-14 14:55:00|2625.6|2623.6|2625.6|2623.6|2626.4|2624|2622.3|2619.6|567
1626274800000|2021-07-14 15:00:00|2625.5|2623.5|2625.2|2623.2|2626.6|2623.9|2623.5|2620.9|554
1626275100000|2021-07-14 15:05:00|2625|2623|2622.3|2620.3|2625.9|2623.2|2622.1|2620|476
1626275400000|2021-07-14 15:10:00|2622.2|2620.2|2623.4|2621.4|2625.1|2622.8|2621.9|2619.6|469
1626275700000|2021-07-14 15:15:00|2623.3|2621.3|2624.2|2622.2|2625.4|2622.7|2623.1|2620.4|503
1626276000000|2021-07-14 15:20:00|2624.1|2622.1|2624.7|2622.7|2627.1|2624.5|2624|2622|368
1626276300000|2021-07-14 15:25:00|2624.6|2622.6|2623.2|2619.7|2625.7|2623.3|2621.7|2619.3|408
1626276600000|2021-07-14 15:30:00|2623.3|2619.8|2622.5|2620.5|2623.5|2620.8|2621.3|2618.7|352
1626276900000|2021-07-14 15:35:00|2622.4|2620.4|2615.8|2613.8|2622.5|2620.5|2614.4|2612.4|491
1626277200000|2021-07-14 15:40:00|2615.7|2613.7|2617.6|2615.6|2618.2|2616|2612.5|2610.1|506
1626277500000|2021-07-14 15:45:00|2617.5|2615.5|2612|2610|2617.5|2615.5|2611.7|2609|691
1626277800000|2021-07-14 15:50:00|2611.9|2609.9|2610.8|2608.8|2612.6|2610|2607.6|2604.8|686
1626278100000|2021-07-14 15:55:00|2610.6|2608.6|2613.7|2610.2|2614.6|2611.8|2607.5|2604.7|646
1626278400000|2021-07-14 16:00:00|2614.1|2610.6|2613.3|2611.3|2615.7|2613.3|2611.7|2608.5|482
1626278700000|2021-07-14 16:05:00|2614.3|2610.8|2612.3|2610.3|2614.3|2611.6|2611.7|2609.1|488
1626279000000|2021-07-14 16:10:00|2612.2|2610.2|2610.9|2608.9|2613.3|2610.8|2610.7|2608.1|378
1626279300000|2021-07-14 16:15:00|2610.8|2608.8|2614.1|2612.1|2614.8|2612.3|2609.6|2606.8|351
1626279600000|2021-07-14 16:20:00|2614.2|2612.2|2615.2|2613.2|2616.1|2613.3|2613.2|2610.5|374
1626279900000|2021-07-14 16:25:00|2615.3|2613.3|2616.9|2614.9|2617.7|2614.9|2614|2610.9|291
1626280200000|2021-07-14 16:30:00|2616.8|2614.8|2616.6|2614.6|2617.6|2615.6|2615.9|2613.4|372
1626280500000|2021-07-14 16:35:00|2616.5|2614.5|2617.2|2615.2|2618.1|2615.5|2616.3|2613.8|326
1626280800000|2021-07-14 16:40:00|2617.1|2615.1|2615.5|2613.5|2617.4|2615.4|2615.5|2612.9|282
1626281100000|2021-07-14 16:45:00|2615.6|2613.6|2615.4|2613.4|2616.7|2614.2|2613.7|2611.7|344
1626281400000|2021-07-14 16:50:00|2615.3|2613.3|2616.3|2614.3|2617.6|2615.3|2614.3|2611.6|282
1626281700000|2021-07-14 16:55:00|2616.4|2614.4|2615.9|2613.9|2617|2615|2615|2612.6|266
1626282000000|2021-07-14 17:00:00|2616|2614|2617.9|2615.9|2618.7|2616|2615.6|2612.2|302
1626282300000|2021-07-14 17:05:00|2618|2616|2616.2|2614.2|2618.8|2616.4|2615.7|2613.1|276
1626282600000|2021-07-14 17:10:00|2616.1|2614.1|2617|2613.5|2617.6|2614.9|2614.8|2612|337
1626282900000|2021-07-14 17:15:00|2616.9|2613.4|2616.9|2614.9|2618.4|2616|2615.6|2612.3|300
1626283200000|2021-07-14 17:20:00|2616.8|2614.8|2620.4|2616.9|2620.4|2617.2|2616.3|2613|354
1626283500000|2021-07-14 17:25:00|2620.5|2617|2620.8|2617.3|2621|2617.8|2617.2|2614.5|428
1626283800000|2021-07-14 17:30:00|2620.7|2617.2|2620.7|2617.2|2620.9|2617.7|2618.6|2615.6|361
1626284100000|2021-07-14 17:35:00|2620|2618|2621.3|2617.8|2621.4|2618.4|2619.5|2616.7|225
1626284400000|2021-07-14 17:40:00|2621.4|2617.9|2621.4|2619.4|2622.6|2619.5|2620.4|2617.6|247
1626284700000|2021-07-14 17:45:00|2621.3|2619.3|2620.3|2618.3|2622.1|2619.6|2620.2|2617.5|193
1626285000000|2021-07-14 17:50:00|2620.2|2618.2|2619.5|2617.5|2621|2618.5|2619|2616.6|195
1626285300000|2021-07-14 17:55:00|2619.4|2617.4|2619.8|2616.3|2620.2|2617.5|2618.5|2615.9|174
1626285600000|2021-07-14 18:00:00|2619.7|2616.2|2620.5|2618.5|2622.5|2619.7|2618|2615.3|255
1626285900000|2021-07-14 18:05:00|2620.6|2618.6|2620.7|2617.2|2621.7|2618.8|2618.5|2616|296
1626286200000|2021-07-14 18:10:00|2620|2618|2621.5|2618|2621.8|2619.1|2619.4|2616.9|230
1626286500000|2021-07-14 18:15:00|2621.6|2618.1|2621.2|2619.2|2622.8|2620.1|2620.9|2618.1|270
1626286800000|2021-07-14 18:20:00|2621.3|2619.3|2625.7|2622.2|2625.8|2622.9|2621.2|2618.8|277
1626287100000|2021-07-14 18:25:00|2625.8|2622.3|2627.8|2624.3|2628.3|2625.4|2625.8|2622.3|277
1626287400000|2021-07-14 18:30:00|2627.9|2624.4|2627.7|2624.2|2628.2|2625.3|2626.9|2623.8|145
1626287700000|2021-07-14 18:35:00|2627|2625|2629.6|2626.1|2629.7|2626.3|2626.9|2624.2|165
1626288000000|2021-07-14 18:40:00|2629.8|2626.3|2628.8|2625.3|2630.2|2626.7|2628|2624.5|184
1626288300000|2021-07-14 18:45:00|2628.7|2625.2|2628|2624.5|2628.7|2625.6|2627|2624.2|178
1626288600000|2021-07-14 18:50:00|2627.9|2624.4|2626.4|2622.9|2627.9|2624.4|2625.5|2622.2|208
1626288900000|2021-07-14 18:55:00|2626.5|2623|2623.9|2620.4|2626.6|2623.6|2623.4|2620.1|280
1626289200000|2021-07-14 19:00:00|2624.2|2620.7|2624.9|2621.4|2626.1|2623.1|2623.9|2620.5|286
1626289500000|2021-07-14 19:05:00|2625|2621.5|2623.8|2620.3|2625.4|2622.6|2622.8|2620|228
1626289800000|2021-07-14 19:10:00|2623.7|2620.2|2623.9|2621.9|2625|2622.1|2622.4|2619.7|180
1626290100000|2021-07-14 19:15:00|2624.1|2622.1|2623.7|2621.7|2624.6|2622.1|2622.5|2619.8|208
1626290400000|2021-07-14 19:20:00|2623.6|2621.6|2624.3|2622.3|2625.1|2622.5|2623.6|2621.1|122
1626290700000|2021-07-14 19:25:00|2625|2621.5|2621.9|2619.9|2625|2622.1|2621.8|2619.1|149
1626291000000|2021-07-14 19:30:00|2622|2620|2621.8|2619.8|2623.1|2620.4|2621.7|2619.2|135
1626291300000|2021-07-14 19:35:00|2622.3|2620.3|2621.8|2619.8|2623|2620.4|2621.5|2618.9|135
1626291600000|2021-07-14 19:40:00|2621.7|2619.7|2622.4|2618.9|2622.8|2620.2|2621.1|2618.6|149
1626291900000|2021-07-14 19:45:00|2622.5|2619|2622.5|2620.5|2624.5|2621.6|2621.8|2618.9|240
1626292200000|2021-07-14 19:50:00|2622.2|2620.2|2622.7|2619.2|2623.5|2620.9|2621.1|2618.5|198
1626292500000|2021-07-14 19:55:00|2622.6|2619.1|2625.9|2623.9|2626|2624|2621.6|2618.8|245
1626292800000|2021-07-14 20:00:00|2625.8|2623.8|2625.4|2621.9|2627.1|2624.1|2624.3|2621.5|207
1626293100000|2021-07-14 20:05:00|2625.5|2622|2625.1|2623.1|2626.1|2623.3|2624.4|2621.7|88
1626293400000|2021-07-14 20:10:00|2624.9|2622.9|2626.1|2622.6|2626.3|2623.5|2624.7|2622.2|103
1626293700000|2021-07-14 20:15:00|2625.4|2623.4|2626.1|2622.6|2626.6|2623.8|2625.3|2622.5|81
1626294000000|2021-07-14 20:20:00|2626.3|2622.8|2624.3|2622.3|2626.3|2623.4|2624.2|2621.5|85
1626294300000|2021-07-14 20:25:00|2625.1|2621.6|2626.3|2622.8|2626.6|2623.7|2624.3|2621.6|96
1626294600000|2021-07-14 20:30:00|2626.2|2622.7|2626.3|2622.8|2626.6|2623.8|2625.6|2622.6|74
1626294900000|2021-07-14 20:35:00|2626.2|2622.7|2626.5|2623|2626.6|2623.8|2625.3|2622.6|52
1626295200000|2021-07-14 20:40:00|2625.7|2623.7|2626.5|2623|2626.8|2624|2625.6|2622.8|102
1626295500000|2021-07-14 20:45:00|2626.4|2622.9|2625.1|2623.1|2626.6|2623.7|2625.1|2622.4|96
1626295800000|2021-07-14 20:50:00|2625.8|2622.3|2627.1|2623.6|2627.7|2624.2|2625.1|2622|133
1626296100000|2021-07-14 20:55:00|2627.2|2623.7|2627|2623.5|2629.3|2624.5|2626.3|2622.8|123
1626300000000|2021-07-14 22:00:00|2625.8|2622.3|2626.9|2623.4|2627.1|2623.6|2625.1|2621.6|100
1626300300000|2021-07-14 22:05:00|2626.8|2623.3|2626.4|2622.9|2626.8|2623.3|2625.6|2622.1|135
1626300600000|2021-07-14 22:10:00|2626.3|2622.8|2627.1|2623.6|2627.2|2623.7|2625.4|2622.5|122
1626300900000|2021-07-14 22:15:00|2627.2|2623.7|2627.2|2623.7|2627.6|2624.1|2626.6|2623.1|82
1626301200000|2021-07-14 22:20:00|2627.3|2623.8|2627.1|2623.6|2627.4|2623.9|2626.6|2623.1|88
1626301500000|2021-07-14 22:25:00|2627.2|2623.7|2627.5|2624|2627.7|2624.9|2626.7|2623.5|82
1626301800000|2021-07-14 22:30:00|2627.3|2623.8|2627.8|2624.3|2628.2|2625.4|2627.1|2623.6|123
1626302100000|2021-07-14 22:35:00|2627.9|2624.4|2626.8|2623.3|2628.2|2625.4|2626.4|2623.2|111
1626302400000|2021-07-14 22:40:00|2626.7|2623.2|2625.2|2621.7|2626.9|2623.4|2624.9|2621.6|83
1626302700000|2021-07-14 22:45:00|2625.3|2621.8|2624.2|2620.7|2625.4|2622.7|2624|2620.5|126
1626303000000|2021-07-14 22:50:00|2623.9|2620.4|2623.7|2620.2|2625.2|2622.1|2623.2|2620.1|131
1626303300000|2021-07-14 22:55:00|2623.6|2620.1|2623.9|2620.4|2624.7|2621.2|2623.1|2619.6|103
1626303600000|2021-07-14 23:00:00|2623.8|2620.3|2625.9|2622.4|2625.9|2622.4|2623.8|2620.3|177
1626303900000|2021-07-14 23:05:00|2625.8|2622.3|2624.9|2621.4|2626|2623.2|2624.7|2621.2|121
1626304200000|2021-07-14 23:10:00|2624.8|2621.3|2623.8|2620.3|2624.9|2622.1|2623.8|2620.3|66
1626304500000|2021-07-14 23:15:00|2623.9|2620.4|2623.4|2621.4|2624.4|2621.4|2622.9|2619.9|78
1626304800000|2021-07-14 23:20:00|2624.1|2620.6|2623.4|2619.9|2625|2621.5|2622.7|2619.2|171
1626305100000|2021-07-14 23:25:00|2623.7|2620.2|2623.4|2619.9|2624.1|2620.9|2622.9|2619.8|104
1626305400000|2021-07-14 23:30:00|2623.5|2620|2623|2619.5|2623.7|2620.9|2622.4|2618.9|112
1626305700000|2021-07-14 23:35:00|2622.9|2619.4|2623|2619.5|2623.6|2620.1|2622.8|2619.3|89
1626306000000|2021-07-14 23:40:00|2623.3|2619.8|2623.3|2619.8|2624.3|2620.8|2623|2619.5|127
1626306300000|2021-07-14 23:45:00|2623.2|2619.7|2623.9|2620.4|2624.4|2620.9|2622.8|2619.3|108
1626306600000|2021-07-14 23:50:00|2624|2620.5|2622.9|2619.4|2624|2621|2622.5|2619.3|74
1626306900000|2021-07-14 23:55:00|2623|2619.5|2623.8|2620.3|2624.3|2621|2622.6|2619.3|144
1626307200000|2021-07-15 00:00:00|2623.9|2620.4|2623.8|2620.3|2624.8|2621.3|2622.4|2619.2|190
1626307500000|2021-07-15 00:05:00|2623.7|2620.2|2623.5|2620|2625.5|2622.2|2623.3|2619.8|164
1626307800000|2021-07-15 00:10:00|2623.7|2620.2|2623.4|2619.9|2623.8|2620.5|2622.5|2619.1|151
1626308100000|2021-07-15 00:15:00|2623.3|2619.8|2623.8|2620.3|2624.6|2621.2|2622.7|2619.7|223
1626308400000|2021-07-15 00:20:00|2623.4|2619.9|2622.1|2620.1|2623.9|2620.6|2622.1|2619.2|161
1626308700000|2021-07-15 00:25:00|2622|2620|2621.7|2619.7|2623|2620.1|2621.7|2618.7|103
1626309000000|2021-07-15 00:30:00|2621.8|2619.8|2621.2|2617.7|2622.4|2619.8|2621.1|2617.7|112
1626309300000|2021-07-15 00:35:00|2621.1|2617.6|2621.8|2618.3|2622|2619.1|2620.5|2617.2|158
1626309600000|2021-07-15 00:40:00|2621.9|2618.4|2621.7|2618.2|2622.2|2619.1|2621.1|2617.6|158
1626309900000|2021-07-15 00:45:00|2621.9|2618.4|2619.8|2616.3|2621.9|2618.4|2619|2616.1|105
1626310200000|2021-07-15 00:50:00|2619.9|2616.4|2621.2|2617.7|2621.5|2618.6|2619|2616.2|246
1626310500000|2021-07-15 00:55:00|2621.3|2617.8|2621.4|2617.9|2622|2618.7|2620.4|2617.6|129
1626310800000|2021-07-15 01:00:00|2621.6|2618.1|2623.2|2619.7|2623.9|2620.4|2617.7|2614.2|596
1626311100000|2021-07-15 01:05:00|2623.3|2619.8|2625.2|2621.7|2625.2|2621.7|2621.8|2618.3|429
1626311400000|2021-07-15 01:10:00|2625.3|2621.8|2624.1|2620.6|2626.3|2623.2|2624|2620.5|282
1626311700000|2021-07-15 01:15:00|2624|2620.5|2627.3|2623.8|2627.4|2623.9|2624|2620.5|292
1626312000000|2021-07-15 01:20:00|2627.2|2623.7|2626.7|2623.2|2628.4|2624.9|2625.3|2621.8|342
1626312300000|2021-07-15 01:25:00|2626.4|2622.9|2625.9|2622.4|2627.2|2623.7|2625.7|2622.2|287
1626312600000|2021-07-15 01:30:00|2626|2622.5|2628.9|2625.4|2629.2|2625.7|2624.2|2620.7|401
1626312900000|2021-07-15 01:35:00|2629|2625.5|2632.3|2628.8|2632.9|2629.4|2628.7|2625.2|345
1626313200000|2021-07-15 01:40:00|2632.4|2628.9|2632.2|2628.7|2635.3|2631.8|2631.8|2628.3|380
1626313500000|2021-07-15 01:45:00|2632.3|2628.8|2630.5|2627|2634|2630.5|2630.5|2627|280
1626313800000|2021-07-15 01:50:00|2630.6|2627.1|2632.2|2628.7|2632.7|2629.2|2630|2626.5|282
1626314100000|2021-07-15 01:55:00|2632|2628.5|2631|2627.5|2632.4|2628.9|2630.3|2626.8|208
1626314400000|2021-07-15 02:00:00|2630.8|2627.3|2631.6|2628.1|2632.3|2628.8|2630.8|2627.3|312
1626314700000|2021-07-15 02:05:00|2631.7|2628.2|2628.6|2625.1|2631.9|2628.4|2628.3|2624.8|244
1626315000000|2021-07-15 02:10:00|2628.7|2625.2|2627.1|2623.6|2628.7|2625.2|2625.3|2621.8|331
1626315300000|2021-07-15 02:15:00|2627|2623.5|2625.8|2622.3|2627.3|2623.8|2625.7|2622.2|213
1626315600000|2021-07-15 02:20:00|2625.9|2622.4|2626.2|2622.7|2626.2|2622.7|2625.2|2621.7|128
1626315900000|2021-07-15 02:25:00|2626.1|2622.6|2627.2|2623.7|2628.1|2624.6|2626.1|2622.6|124
1626316200000|2021-07-15 02:30:00|2627.1|2623.6|2626.9|2623.4|2628.1|2624.6|2625.8|2622.3|222
1626316500000|2021-07-15 02:35:00|2627|2623.5|2627.9|2624.4|2628.4|2624.9|2626.3|2622.8|189
1626316800000|2021-07-15 02:40:00|2628|2624.5|2626.7|2623.2|2628|2624.5|2625.3|2621.8|201
1626317100000|2021-07-15 02:45:00|2626.6|2623.1|2627.8|2624.3|2628.4|2624.9|2626.4|2622.9|249
1626317400000|2021-07-15 02:50:00|2627.9|2624.4|2629.3|2625.8|2630.9|2627.4|2627.9|2624.4|344
1626317700000|2021-07-15 02:55:00|2629.2|2625.7|2629.4|2625.9|2629.7|2626.2|2628.3|2624.8|197
1626318000000|2021-07-15 03:00:00|2629.3|2625.8|2629.9|2626.4|2630.3|2626.8|2628.9|2625.4|218
1626318300000|2021-07-15 03:05:00|2630|2626.5|2627.4|2623.9|2630.2|2626.7|2627.4|2623.9|251
1626318600000|2021-07-15 03:10:00|2627.5|2624|2627.3|2623.8|2628.3|2624.8|2626.7|2623.2|309
1626318900000|2021-07-15 03:15:00|2627.2|2623.7|2627|2623.5|2628.1|2624.6|2626.8|2623.3|244
1626319200000|2021-07-15 03:20:00|2626.9|2623.4|2626.9|2623.4|2628.1|2624.6|2625.7|2622.2|299
1626319500000|2021-07-15 03:25:00|2627|2623.5|2626.8|2623.3|2628.1|2624.6|2625.6|2622.1|311
1626319800000|2021-07-15 03:30:00|2626.9|2623.4|2625.5|2622|2627.5|2624|2625.4|2621.9|170
1626320100000|2021-07-15 03:35:00|2625.6|2622.1|2626.6|2623.1|2627|2623.5|2625.3|2621.8|124
1626320400000|2021-07-15 03:40:00|2626.5|2623|2626.8|2623.3|2627.5|2624|2626.4|2622.9|115
1626320700000|2021-07-15 03:45:00|2627|2623.5|2628|2624.5|2628.2|2624.7|2626.8|2623.3|135
1626321000000|2021-07-15 03:50:00|2627.9|2624.4|2628.7|2625.2|2629.1|2625.6|2627.8|2624.3|113
1626321300000|2021-07-15 03:55:00|2628.8|2625.3|2629.5|2626|2629.7|2626.2|2628.4|2624.9|122
1626321600000|2021-07-15 04:00:00|2629.7|2626.2|2630.1|2626.6|2630.6|2627.1|2629.4|2625.9|127
1626321900000|2021-07-15 04:05:00|2630|2626.5|2630.9|2627.4|2630.9|2628.4|2629.6|2626.1|166
1626322200000|2021-07-15 04:10:00|2631|2627.5|2631.4|2627.9|2631.5|2628|2630.7|2627.2|99
1626322500000|2021-07-15 04:15:00|2631.3|2627.8|2631.6|2628.1|2632.3|2628.8|2631.1|2627.6|126
1626322800000|2021-07-15 04:20:00|2631.7|2628.2|2631.1|2627.6|2632|2628.5|2630.9|2627.4|114
1626323100000|2021-07-15 04:25:00|2631|2627.5|2630|2626.5|2631.4|2627.9|2629.1|2626.3|97
1626323400000|2021-07-15 04:30:00|2630.1|2626.6|2631.1|2627.6|2631.3|2627.8|2629|2625.7|109
1626323700000|2021-07-15 04:35:00|2631|2627.5|2631|2627.5|2631.3|2627.8|2630.5|2627|119
1626324000000|2021-07-15 04:40:00|2631.1|2627.6|2630.7|2627.2|2631.1|2627.6|2630|2626.5|86
1626324300000|2021-07-15 04:45:00|2630.6|2627.1|2631.2|2627.7|2631.2|2627.7|2630.3|2626.8|79
1626324600000|2021-07-15 04:50:00|2631.1|2627.6|2630.2|2626.7|2631.2|2627.7|2630|2626.5|152
1626324900000|2021-07-15 04:55:00|2630.1|2626.6|2630.6|2627.1|2630.8|2627.3|2630|2626.5|112
1626325200000|2021-07-15 05:00:00|2630.5|2627|2632.3|2628.8|2632.7|2629.2|2629.7|2626.2|229
1626325500000|2021-07-15 05:05:00|2632.4|2628.9|2632.6|2629.1|2633.8|2630.3|2632.2|2628.7|187
1626325800000|2021-07-15 05:10:00|2632.7|2629.2|2632.4|2628.9|2632.7|2629.2|2631.5|2628|118
1626326100000|2021-07-15 05:15:00|2632.3|2628.8|2632.1|2628.6|2633.8|2630.3|2632|2628.5|144
1626326400000|2021-07-15 05:20:00|2632.3|2628.8|2632.9|2629.4|2633.4|2629.9|2632|2628.5|132
1626326700000|2021-07-15 05:25:00|2632.8|2629.3|2633.6|2630.1|2635.5|2632.5|2632.7|2629.2|218
1626327000000|2021-07-15 05:30:00|2633.5|2630|2635.5|2632|2637.1|2633.6|2632.7|2629.3|573
1626327300000|2021-07-15 05:35:00|2635.4|2631.9|2636|2632.5|2637.2|2634.1|2635.4|2631.9|362
1626327600000|2021-07-15 05:40:00|2636.1|2632.6|2635.9|2632.4|2636.2|2633|2634.6|2631.1|294
1626327900000|2021-07-15 05:45:00|2635.8|2632.3|2637.3|2633.8|2638|2634.5|2635.7|2632.2|404
1626328200000|2021-07-15 05:50:00|2637.2|2633.7|2636.3|2632.8|2638.1|2634.6|2636.2|2632.7|309
1626328500000|2021-07-15 05:55:00|2636.4|2632.9|2636.8|2633.3|2636.9|2633.4|2635|2631.5|221
1626328800000|2021-07-15 06:00:00|2636.7|2633.2|2637.2|2633.7|2638.3|2635.5|2635.5|2632|324
1626329100000|2021-07-15 06:05:00|2637.1|2633.6|2639.7|2636.2|2641|2637.6|2636.6|2633.6|388
1626329400000|2021-07-15 06:10:00|2639.8|2636.3|2633.6|2630.1|2640.9|2638.1|2632.7|2629.9|410
1626329700000|2021-07-15 06:15:00|2633.7|2630.2|2635.4|2631.9|2637.4|2634.2|2633.7|2630.2|433
1626330000000|2021-07-15 06:20:00|2635.5|2632|2635|2631.5|2636.1|2633|2632.8|2629.9|391
1626330300000|2021-07-15 06:25:00|2635.2|2631.7|2634.5|2631|2635.4|2632.6|2633.2|2629.9|306
1626330600000|2021-07-15 06:30:00|2634.6|2631.1|2638|2634.5|2639|2636.1|2634.3|2631.1|382
1626330900000|2021-07-15 06:35:00|2637.5|2634|2639.1|2635.6|2639.4|2636.3|2635.7|2632.5|506
1626331200000|2021-07-15 06:40:00|2638.4|2636.4|2637.9|2634.4|2639.5|2636.4|2636.8|2633.7|381
1626331500000|2021-07-15 06:45:00|2637.6|2634.1|2638.1|2634.6|2638.7|2635.4|2636|2633.1|313
1626331800000|2021-07-15 06:50:00|2638|2634.5|2636.6|2633.1|2638|2634.5|2635.3|2632.1|309
1626332100000|2021-07-15 06:55:00|2636.5|2633|2636.3|2634.3|2637.6|2634.9|2635.8|2633|341
1626332400000|2021-07-15 07:00:00|2636.8|2633.3|2638.1|2634.6|2638.5|2635.9|2635.3|2632.4|374
1626332700000|2021-07-15 07:05:00|2638|2634.5|2638.3|2636.3|2639.3|2636.5|2637.1|2634.2|351
1626333000000|2021-07-15 07:10:00|2638.9|2635.4|2637.9|2635.9|2640.1|2637.4|2637.4|2634.7|320
1626333300000|2021-07-15 07:15:00|2638|2636|2638.2|2634.7|2638.8|2636.2|2636.3|2633.4|353
1626333600000|2021-07-15 07:20:00|2638.3|2634.8|2636.2|2632.7|2639.4|2636.5|2636.2|2632.7|325
1626333900000|2021-07-15 07:25:00|2636.4|2632.9|2635.1|2631.6|2636.5|2633.5|2633.4|2630.3|350
1626334200000|2021-07-15 07:30:00|2635|2631.5|2635.9|2632.4|2636.7|2633.4|2634|2630.5|353
1626334500000|2021-07-15 07:35:00|2635.8|2632.3|2637.4|2633.9|2637.7|2634.8|2634.7|2631.3|339
1626334800000|2021-07-15 07:40:00|2637.5|2634|2638.8|2635.3|2639.7|2636.8|2637.1|2633.9|254
1626335100000|2021-07-15 07:45:00|2638.9|2635.4|2639.9|2636.4|2641.6|2638.7|2638.2|2635.2|281
1626335400000|2021-07-15 07:50:00|2640.1|2636.6|2636.4|2632.9|2640.1|2636.6|2635.6|2632.7|353
1626335700000|2021-07-15 07:55:00|2636.2|2632.7|2635.4|2631.9|2637.5|2634.7|2635.1|2631.8|303
1626336000000|2021-07-15 08:00:00|2634.6|2632.6|2629.8|2627.8|2635|2632.6|2629.3|2626.6|356
1626336300000|2021-07-15 08:05:00|2629.7|2627.7|2632.2|2628.7|2632.9|2630.1|2629.1|2626.6|339
1626336600000|2021-07-15 08:10:00|2632.3|2628.8|2633.9|2630.4|2635.5|2632.7|2631.4|2628.7|324
1626336900000|2021-07-15 08:15:00|2633.8|2630.3|2631.7|2629.7|2634.6|2631.9|2630.9|2628.9|357
1626337200000|2021-07-15 08:20:00|2631.8|2629.8|2629.5|2627.5|2632.3|2630.3|2629.4|2626.7|268
1626337500000|2021-07-15 08:25:00|2629.3|2627.3|2631.1|2629.1|2632.3|2630.3|2629.2|2627.2|327
1626337800000|2021-07-15 08:30:00|2631|2629|2632.7|2630.7|2633.7|2631.3|2629.1|2626.4|378
1626338100000|2021-07-15 08:35:00|2632.9|2630.9|2633.3|2629.8|2635.6|2632.9|2631.1|2628.3|255
1626338400000|2021-07-15 08:40:00|2633.4|2629.9|2633.5|2630|2634.4|2631.8|2632|2629.2|273
1626338700000|2021-07-15 08:45:00|2632.7|2630.7|2632.2|2630.2|2633.9|2631.2|2631.2|2628.4|229
1626339000000|2021-07-15 08:50:00|2632.3|2630.3|2634.2|2632.2|2635.7|2632.9|2632.2|2629.6|177
1626339300000|2021-07-15 08:55:00|2634.9|2631.4|2634.9|2631.4|2635|2632.3|2632.8|2630.1|215
1626339600000|2021-07-15 09:00:00|2635|2631.5|2636.7|2634.7|2637.4|2634.8|2634.1|2631.4|206
1626339900000|2021-07-15 09:05:00|2636.6|2634.6|2635.7|2633.7|2637.4|2634.7|2635.1|2632.4|196
1626340200000|2021-07-15 09:10:00|2635.9|2633.9|2633.7|2631.7|2636.6|2634.2|2632.7|2630|231
1626340500000|2021-07-15 09:15:00|2634.4|2630.9|2634|2630.5|2634.5|2631.8|2631.5|2628.6|229
1626340800000|2021-07-15 09:20:00|2633.3|2631.3|2633.7|2631.7|2635.5|2633.3|2632.9|2630|184
1626341100000|2021-07-15 09:25:00|2633.9|2631.9|2635.1|2631.6|2635.5|2632.9|2633.2|2630.3|280
1626341400000|2021-07-15 09:30:00|2635|2631.5|2635.3|2633.3|2636.5|2634|2634.2|2631.5|208
1626341700000|2021-07-15 09:35:00|2635.4|2633.4|2636.2|2634.2|2637.2|2634.5|2635.2|2632.7|178
1626342000000|2021-07-15 09:40:00|2636.1|2634.1|2636.5|2634.5|2637.3|2634.8|2635.7|2633|222
1626342300000|2021-07-15 09:45:00|2636.4|2634.4|2638.2|2636.2|2639|2637|2636|2633.4|278
1626342600000|2021-07-15 09:50:00|2638.3|2636.3|2638.7|2636.7|2639.5|2637|2637.5|2635|212
1626342900000|2021-07-15 09:55:00|2638.8|2636.8|2637.7|2635.7|2639.8|2637.4|2637.5|2635|242
1626343200000|2021-07-15 10:00:00|2638.1|2636.1|2633.8|2630.3|2638.8|2636.3|2633|2630.2|571
1626343500000|2021-07-15 10:05:00|2633.9|2630.4|2630|2626.5|2634.5|2632|2628.9|2626.4|456
1626343800000|2021-07-15 10:10:00|2630.2|2626.7|2630.8|2627.3|2631.8|2629|2628.1|2625.3|391
1626344100000|2021-07-15 10:15:00|2630.7|2627.2|2627.2|2625.2|2630.9|2627.8|2627.1|2624.4|308
1626344400000|2021-07-15 10:20:00|2627.4|2625.4|2626.5|2623|2628.6|2626|2625.1|2622.6|401
1626344700000|2021-07-15 10:25:00|2626.2|2622.7|2624.4|2620.9|2628|2625.2|2623.6|2620.9|394
1626345000000|2021-07-15 10:30:00|2624.3|2620.8|2625.3|2623.3|2625.6|2623.3|2622.8|2620.1|292
1626345300000|2021-07-15 10:35:00|2625.4|2623.4|2626.1|2624.1|2629|2626.5|2625.3|2622.5|365
1626345600000|2021-07-15 10:40:00|2625.9|2623.9|2626.8|2623.3|2628.1|2625.4|2625.4|2622.6|302
1626345900000|2021-07-15 10:45:00|2626.9|2623.4|2626|2622.5|2628.2|2625.4|2625|2622.2|307
1626346200000|2021-07-15 10:50:00|2626.1|2622.6|2624.4|2622.4|2626.9|2624.5|2624.4|2621.6|325
1626346500000|2021-07-15 10:55:00|2624.7|2622.7|2625.3|2621.8|2627.7|2624.9|2623.9|2621.1|306
1626346800000|2021-07-15 11:00:00|2625.7|2622.2|2622.8|2620.8|2626.3|2623.6|2621.3|2618.6|419
1626347100000|2021-07-15 11:05:00|2622.9|2620.9|2621.4|2619.4|2623.3|2621.3|2619.1|2616.4|406
1626347400000|2021-07-15 11:10:00|2621.3|2619.3|2621.3|2619.3|2623.5|2621|2621.1|2618.3|406
1626347700000|2021-07-15 11:15:00|2621.1|2619.1|2619|2617|2622.4|2619.5|2618.5|2616.1|405
1626348000000|2021-07-15 11:20:00|2618.9|2616.9|2622.7|2619.2|2623.7|2621.6|2618.5|2616.2|465
1626348300000|2021-07-15 11:25:00|2622.6|2619.1|2622.5|2619|2624.4|2620.9|2621|2618.5|394
1626348600000|2021-07-15 11:30:00|2622.7|2619.2|2620.8|2617.3|2622.8|2620.5|2620.1|2617|335
1626348900000|2021-07-15 11:35:00|2620.7|2617.2|2622.2|2618.7|2623.4|2620.3|2620.5|2617|329
1626349200000|2021-07-15 11:40:00|2622|2618.5|2621.7|2618.2|2625|2621.5|2620.6|2617.1|382
1626349500000|2021-07-15 11:45:00|2621.8|2618.3|2623.1|2619.6|2623.4|2619.9|2620.4|2617.1|336
1626349800000|2021-07-15 11:50:00|2623.2|2619.7|2624.1|2620.6|2624.8|2621.5|2622.3|2619.6|299
1626350100000|2021-07-15 11:55:00|2624|2620.5|2626.8|2624.8|2627|2625|2622.9|2620.5|284
1626350400000|2021-07-15 12:00:00|2627|2625|2629|2627|2629|2627|2625.6|2623.6|435
1626350700000|2021-07-15 12:05:00|2628.8|2626.8|2624.2|2622.2|2629.6|2627.6|2623.6|2621.6|389
1626351000000|2021-07-15 12:10:00|2624.1|2622.1|2624.5|2622.5|2626.3|2624.3|2623.7|2621.5|447
1626351300000|2021-07-15 12:15:00|2624.4|2622.4|2626.7|2624.7|2627.7|2624.9|2624.2|2622.2|359
1626351600000|2021-07-15 12:20:00|2626.6|2624.6|2631.1|2629.1|2631.9|2629.9|2625.6|2623.6|468
1626351900000|2021-07-15 12:25:00|2631.2|2629.2|2630.1|2626.6|2631.4|2629.4|2628.6|2625.9|357
1626352200000|2021-07-15 12:30:00|2630|2626.5|2625.8|2622.3|2631.7|2629|2623.4|2620.6|709
1626352500000|2021-07-15 12:35:00|2625.9|2622.4|2624.2|2622.2|2627.8|2625|2623.8|2621.7|498
1626352800000|2021-07-15 12:40:00|2624|2622|2624.1|2622.1|2626.1|2624.1|2622.8|2620.2|427
1626353100000|2021-07-15 12:45:00|2624|2622|2620.9|2618.9|2624.8|2622.8|2620.2|2618.2|593
1626353400000|2021-07-15 12:50:00|2621|2619|2623.7|2621.7|2624|2621.8|2619.8|2617.8|440
1626353700000|2021-07-15 12:55:00|2623.8|2621.8|2623.9|2621.9|2625.6|2622.5|2620.1|2618|483
1626354000000|2021-07-15 13:00:00|2623.8|2621.8|2629.9|2627.9|2630.6|2628|2622|2619.6|714
1626354300000|2021-07-15 13:05:00|2630|2628|2633.2|2631.2|2633.9|2631.3|2628.5|2626.4|629
1626354600000|2021-07-15 13:10:00|2633|2631|2632.5|2629|2633.5|2631.2|2630.2|2627.6|580
1626354900000|2021-07-15 13:15:00|2632.4|2628.9|2628|2626|2633.9|2631.1|2626.9|2624.9|558
1626355200000|2021-07-15 13:20:00|2628.1|2626.1|2629.5|2627.5|2630.5|2628.5|2627.6|2625.6|458
1626355500000|2021-07-15 13:25:00|2629.6|2627.6|2632.1|2630.1|2632.5|2630.5|2629.2|2627|467
1626355800000|2021-07-15 13:30:00|2632|2630|2633.2|2631.2|2637.2|2634.7|2630.8|2628|613
1626356100000|2021-07-15 13:35:00|2632.8|2630.8|2633.1|2631.1|2636.3|2634.3|2632.1|2629.4|562
1626356400000|2021-07-15 13:40:00|2633.3|2631.3|2630.7|2628.7|2633.7|2631.3|2626.7|2624.7|549
1626356700000|2021-07-15 13:45:00|2630.6|2628.6|2635.6|2633.6|2635.7|2633.7|2629.2|2627.2|541
1626357000000|2021-07-15 13:50:00|2635.5|2633.5|2631.7|2629.7|2637.1|2635.1|2631.2|2629.2|494
1626357300000|2021-07-15 13:55:00|2631.8|2629.8|2633.4|2631.4|2634.9|2632.9|2631.7|2629.7|496
1626357600000|2021-07-15 14:00:00|2633.6|2631.6|2631.7|2629.7|2635.1|2633.1|2631.5|2629|589
1626357900000|2021-07-15 14:05:00|2631.6|2629.6|2634.3|2632.3|2634.5|2632.5|2630|2627.8|643
1626358200000|2021-07-15 14:10:00|2634.4|2632.4|2627.9|2624.4|2634.4|2632.4|2625.2|2622.1|813
1626358500000|2021-07-15 14:15:00|2627.8|2624.3|2626.1|2622.6|2628.2|2625.7|2624.8|2622.2|706
1626358800000|2021-07-15 14:20:00|2626.2|2622.7|2626.8|2624.8|2627.9|2625|2623.7|2620.7|568
1626359100000|2021-07-15 14:25:00|2626.9|2624.9|2624.4|2620.9|2629.5|2626.9|2623|2620.1|737
1626359400000|2021-07-15 14:30:00|2624.5|2621|2627.8|2625.8|2628.8|2626|2623.3|2620.6|603
1626359700000|2021-07-15 14:35:00|2627.4|2625.4|2626.1|2622.6|2627.8|2625.8|2623.2|2620.8|569
1626360000000|2021-07-15 14:40:00|2626.2|2622.7|2623.2|2621.2|2626.3|2623.8|2621.3|2619.3|637
1626360300000|2021-07-15 14:45:00|2623.1|2621.1|2623.9|2621.9|2624.5|2622.5|2622.2|2619.6|598
1626360600000|2021-07-15 14:50:00|2623.8|2621.8|2622.7|2620.7|2626.7|2624.7|2622.3|2619.6|621
1626360900000|2021-07-15 14:55:00|2622.8|2620.8|2624.8|2622.8|2625.9|2623.7|2620.5|2618.5|587
1626361200000|2021-07-15 15:00:00|2624.7|2622.7|2624.3|2622.3|2625.2|2623.2|2621.9|2619.9|554
1626361500000|2021-07-15 15:05:00|2624.4|2622.4|2628.2|2626.2|2628.3|2626.3|2624.4|2622.4|560
1626361800000|2021-07-15 15:10:00|2627.6|2625.6|2626.8|2624.8|2628|2626|2625.8|2623.8|488
1626362100000|2021-07-15 15:15:00|2627|2625|2628.7|2626.7|2629.1|2626.7|2625.9|2623.9|405
1626362400000|2021-07-15 15:20:00|2629|2627|2628.7|2626.7|2629.7|2627.6|2627.6|2625.6|312
1626362700000|2021-07-15 15:25:00|2628.8|2626.8|2629.3|2627.3|2630.6|2628|2628.1|2626.1|347
1626363000000|2021-07-15 15:30:00|2629.2|2627.2|2629.6|2627.6|2630.5|2628.5|2629.1|2627.1|280
1626363300000|2021-07-15 15:35:00|2630|2628|2629.5|2627.5|2630.5|2628.5|2628.6|2626.6|409
1626363600000|2021-07-15 15:40:00|2629.6|2627.6|2628.2|2626.2|2630.2|2628.2|2628.2|2626.2|294
1626363900000|2021-07-15 15:45:00|2628.4|2626.4|2627.5|2625.5|2629|2627|2627.4|2625.4|283
1626364200000|2021-07-15 15:50:00|2627.4|2625.4|2630.5|2628.5|2631.4|2629.4|2627.2|2625.2|393
1626364500000|2021-07-15 15:55:00|2630.4|2628.4|2628|2626|2630.6|2628.6|2626.3|2624.3|347
1626364800000|2021-07-15 16:00:00|2628.1|2626.1|2625.1|2623.1|2628.6|2626.6|2624.7|2622.7|436
1626365100000|2021-07-15 16:05:00|2625.2|2623.2|2622.9|2620.9|2626|2624|2622.8|2620.8|365
1626365400000|2021-07-15 16:10:00|2622.8|2620.8|2626.3|2624.3|2626.4|2624.4|2622.7|2620.7|356
1626365700000|2021-07-15 16:15:00|2626.2|2624.2|2626.8|2624.8|2627.2|2625.2|2624.6|2622.6|305
1626366000000|2021-07-15 16:20:00|2626.9|2624.9|2628.7|2626.7|2628.8|2626.8|2626.2|2624.2|318
1626366300000|2021-07-15 16:25:00|2628.8|2626.8|2629.7|2627.7|2630.6|2628.6|2628.6|2626.3|328
1626366600000|2021-07-15 16:30:00|2629.6|2627.6|2628.7|2625.2|2629.9|2627.9|2627.6|2625.1|220
1626366900000|2021-07-15 16:35:00|2628.4|2624.9|2628.8|2626.8|2629.2|2626.9|2627.7|2624.9|251
1626367200000|2021-07-15 16:40:00|2628.7|2626.7|2629.9|2627.9|2630.3|2628.1|2628.6|2626.1|195
1626367500000|2021-07-15 16:45:00|2629.8|2627.8|2631.2|2629.2|2632|2629.2|2629.7|2627.7|193
1626367800000|2021-07-15 16:50:00|2631.3|2629.3|2628.6|2626.6|2631.5|2629.5|2628.6|2626.6|266
1626368100000|2021-07-15 16:55:00|2628.5|2626.5|2630.7|2628.7|2631.1|2628.8|2628.1|2625.3|321
1626368400000|2021-07-15 17:00:00|2630.5|2628.5|2628.4|2624.9|2630.9|2628.9|2627.6|2624.6|388
1626368700000|2021-07-15 17:05:00|2628.2|2624.7|2628.8|2625.3|2629.5|2626.1|2627.2|2624.3|270
1626369000000|2021-07-15 17:10:00|2628.9|2625.4|2628.2|2626.2|2631|2628.1|2628.2|2625.2|235
1626369300000|2021-07-15 17:15:00|2628.3|2626.3|2629.2|2625.7|2631.1|2628.2|2627.6|2624.6|480
1626369600000|2021-07-15 17:20:00|2629.3|2625.8|2632.8|2629.3|2633.1|2630.1|2628.5|2625.3|430
1626369900000|2021-07-15 17:25:00|2633|2629.5|2632.3|2628.8|2633.1|2630.1|2631|2628.6|462
1626370200000|2021-07-15 17:30:00|2632.8|2629.3|2631.8|2628.3|2632.8|2629.3|2630.4|2627.4|387
1626370500000|2021-07-15 17:35:00|2631.6|2628.1|2632.1|2628.6|2632.8|2630.1|2630.6|2627.6|333
1626370800000|2021-07-15 17:40:00|2632.2|2628.7|2631.7|2628.2|2632.9|2630|2631.3|2627.8|290
1626371100000|2021-07-15 17:45:00|2631.6|2628.1|2631.7|2629.7|2632.9|2630|2630|2627.3|393
1626371400000|2021-07-15 17:50:00|2631.8|2629.8|2631.7|2629.7|2633.4|2630.6|2631.5|2628.7|208
1626371700000|2021-07-15 17:55:00|2631.6|2629.6|2630.4|2628.4|2632.2|2629.7|2629.7|2627.1|258
1626372000000|2021-07-15 18:00:00|2630.3|2628.3|2632.2|2628.7|2632.7|2629.9|2630|2627.3|280
1626372300000|2021-07-15 18:05:00|2632.1|2628.6|2630.8|2628.8|2632.5|2629.9|2630.7|2627.9|210
1626372600000|2021-07-15 18:10:00|2630.7|2628.7|2630.1|2626.6|2631.8|2628.9|2628.9|2626.3|197
1626372900000|2021-07-15 18:15:00|2630.2|2626.7|2630.4|2626.9|2630.6|2627.8|2628.5|2626.1|209
1626373200000|2021-07-15 18:20:00|2630.5|2627|2632|2628.5|2632.6|2629.8|2629.7|2626.8|153
1626373500000|2021-07-15 18:25:00|2632.1|2628.6|2633.2|2629.7|2634.5|2631.7|2631.2|2628.5|131
1626373800000|2021-07-15 18:30:00|2633.4|2629.9|2634.1|2630.6|2635|2632.3|2632.8|2629.3|151
1626374100000|2021-07-15 18:35:00|2634|2630.5|2633|2629.5|2634.1|2631.4|2632.3|2629.4|171
1626374400000|2021-07-15 18:40:00|2633.1|2629.6|2633.2|2629.7|2634.3|2630.9|2632.1|2628.6|131
1626374700000|2021-07-15 18:45:00|2633.4|2629.9|2635.1|2631.6|2635.4|2632.3|2632.2|2629.1|230
1626375000000|2021-07-15 18:50:00|2635|2631.5|2634.4|2630.9|2635.2|2632.4|2633.2|2630.6|83
1626375300000|2021-07-15 18:55:00|2634.3|2630.8|2633.8|2631.8|2635|2632|2633.6|2630.5|216
1626375600000|2021-07-15 19:00:00|2633.9|2631.9|2634.3|2630.8|2635.2|2632.5|2633.6|2630.1|206
1626375900000|2021-07-15 19:05:00|2634.4|2630.9|2634.5|2631|2635.3|2631.9|2633.9|2630.4|151
1626376200000|2021-07-15 19:10:00|2634.3|2630.8|2634.3|2630.8|2634.8|2631.9|2633.4|2630.5|135
1626376500000|2021-07-15 19:15:00|2634.4|2630.9|2632.8|2629.3|2634.6|2631.4|2632|2629.1|139
1626376800000|2021-07-15 19:20:00|2632.9|2629.4|2634.9|2631.4|2635.1|2632|2632.2|2629.3|153
1626377100000|2021-07-15 19:25:00|2634.8|2631.3|2635.6|2632.1|2636|2633.1|2634.3|2631.3|144
1626377400000|2021-07-15 19:30:00|2635|2633|2635.3|2633.3|2637.8|2635|2635|2632.3|271
1626377700000|2021-07-15 19:35:00|2635.4|2633.4|2636.1|2634.1|2637|2634.2|2635.3|2632.5|161
1626378000000|2021-07-15 19:40:00|2636.5|2634.5|2636.8|2633.3|2637.6|2634.7|2635.6|2632.9|191
1626378300000|2021-07-15 19:45:00|2636.7|2633.2|2632|2630|2636.8|2634|2631.9|2629.9|144
1626378600000|2021-07-15 19:50:00|2632.1|2630.1|2632.4|2630.4|2633.7|2631.2|2631.5|2628.9|186
1626378900000|2021-07-15 19:55:00|2632.3|2630.3|2633.7|2630.2|2634|2631.2|2632.1|2629.4|227
1626379200000|2021-07-15 20:00:00|2633.8|2630.3|2634.8|2631.3|2634.9|2631.8|2633|2630.2|145
1626379500000|2021-07-15 20:05:00|2634.7|2631.2|2634.8|2631.3|2635.8|2632.6|2634.6|2631.2|89
1626379800000|2021-07-15 20:10:00|2634.9|2631.4|2634.9|2631.4|2635.3|2632.6|2634.5|2631.4|60
1626380100000|2021-07-15 20:15:00|2635|2631.5|2634.4|2630.9|2635|2632.3|2634|2630.7|46
1626380400000|2021-07-15 20:20:00|2634.3|2630.8|2634.3|2630.8|2634.5|2631|2633.9|2630.4|60
1626380700000|2021-07-15 20:25:00|2634.2|2630.7|2634.4|2630.9|2634.8|2631.3|2634.2|2630.7|61
1626381000000|2021-07-15 20:30:00|2634.5|2631|2634.3|2630.8|2634.8|2631.3|2634|2630.5|31
1626381300000|2021-07-15 20:35:00|2634.4|2630.9|2634.2|2630.7|2634.5|2631|2634.1|2630.6|37
1626381600000|2021-07-15 20:40:00|2634.3|2630.8|2635.1|2631.6|2635.1|2631.6|2634.2|2630.7|43
1626381900000|2021-07-15 20:45:00|2634.8|2631.3|2636.3|2632.8|2636.6|2633.1|2634.8|2631.3|97
1626382200000|2021-07-15 20:50:00|2636.2|2632.7|2635.9|2632.4|2636.3|2632.8|2635.7|2632.2|86
1626382500000|2021-07-15 20:55:00|2635.8|2632.3|2635.9|2632.4|2636.2|2632.7|2635.6|2632.1|88
1626386400000|2021-07-15 22:00:00|2635.8|2632.3|2635.4|2631.9|2636.6|2632.9|2634.8|2631.3|97
1626386700000|2021-07-15 22:05:00|2635.3|2631.8|2634.8|2631.3|2635.7|2632.2|2634.2|2630.7|115
1626387000000|2021-07-15 22:10:00|2634.9|2631.4|2634.7|2631.2|2635.6|2632.1|2634.5|2631|82
1626387300000|2021-07-15 22:15:00|2634.8|2631.3|2634.5|2631|2635.3|2632.2|2634.2|2630.9|70
1626387600000|2021-07-15 22:20:00|2634.6|2631.1|2634.9|2631.4|2635.1|2631.6|2634.4|2630.9|85
1626387900000|2021-07-15 22:25:00|2635|2631.5|2634.4|2630.9|2635|2631.5|2634.1|2630.6|80
1626388200000|2021-07-15 22:30:00|2634.5|2631|2634.5|2631|2635|2631.5|2634.2|2630.7|77
1626388500000|2021-07-15 22:35:00|2634.6|2631.1|2634.9|2631.4|2635.4|2631.9|2633.9|2630.6|108
1626388800000|2021-07-15 22:40:00|2634.8|2631.3|2634.8|2631.3|2635.4|2631.9|2634.4|2630.9|103
1626389100000|2021-07-15 22:45:00|2635.5|2632|2635.6|2632.1|2636.5|2633|2634.9|2631.4|198
1626389400000|2021-07-15 22:50:00|2635.8|2632.3|2636.5|2633|2637|2633.5|2635.7|2632.2|164
1626389700000|2021-07-15 22:55:00|2636.6|2633.1|2636.5|2633|2637|2634|2636|2632.6|125
1626390000000|2021-07-15 23:00:00|2636.4|2632.9|2637.5|2634|2637.7|2634.2|2636.3|2632.8|140
1626390300000|2021-07-15 23:05:00|2637.3|2633.8|2638.8|2635.3|2639.1|2635.6|2637.1|2633.6|236
1626390600000|2021-07-15 23:10:00|2638.7|2635.2|2638.5|2635|2639.3|2635.8|2637.9|2634.4|147
1626390900000|2021-07-15 23:15:00|2638.4|2634.9|2638.9|2635.4|2639.3|2635.8|2638.1|2634.6|170
1626391200000|2021-07-15 23:20:00|2638.8|2635.3|2639.4|2635.9|2639.7|2636.2|2638|2634.5|146
1626391500000|2021-07-15 23:25:00|2639.5|2636|2638.6|2635.1|2639.9|2636.4|2638.2|2634.7|158
1626391800000|2021-07-15 23:30:00|2638.7|2635.2|2637.6|2634.1|2639.2|2635.7|2637.4|2633.9|156
1626392100000|2021-07-15 23:35:00|2637.7|2634.2|2637.2|2633.7|2638|2634.5|2636.8|2633.3|156
1626392400000|2021-07-15 23:40:00|2637.5|2634|2635.4|2631.9|2637.7|2634.2|2635.4|2631.9|123
1626392700000|2021-07-15 23:45:00|2635.7|2632.2|2634.5|2631|2636.3|2632.8|2634.1|2630.6|187
1626393000000|2021-07-15 23:50:00|2634.6|2631.1|2634.8|2631.3|2635.6|2632.1|2634.3|2630.8|217
1626393300000|2021-07-15 23:55:00|2634.9|2631.4|2634.2|2630.7|2635.8|2632.3|2634.2|2630.7|135
1626393600000|2021-07-16 00:00:00|2634|2630.5|2636.5|2633|2637.3|2633.8|2633.4|2629.9|282
1626393900000|2021-07-16 00:05:00|2636.4|2632.9|2637.4|2633.9|2638.5|2635|2636.3|2632.8|265
1626394200000|2021-07-16 00:10:00|2637.5|2634|2638.3|2634.8|2639.5|2636|2637.4|2633.9|261
1626394500000|2021-07-16 00:15:00|2638.5|2635|2637.9|2634.4|2638.8|2635.3|2637.6|2634.1|165
1626394800000|2021-07-16 00:20:00|2637.8|2634.3|2637.9|2634.4|2638.6|2635.1|2637.5|2634|252
1626395100000|2021-07-16 00:25:00|2637.8|2634.3|2636.9|2633.4|2638|2634.5|2636.7|2633.2|148
1626395400000|2021-07-16 00:30:00|2637|2633.5|2636.4|2632.9|2637.7|2634.2|2636|2632.5|221
1626395700000|2021-07-16 00:35:00|2636.2|2632.7|2636.3|2632.8|2636.7|2633.2|2634.9|2631.4|199
1626396000000|2021-07-16 00:40:00|2636.5|2633|2636.3|2632.8|2637.5|2634|2635.6|2632.1|209
1626396300000|2021-07-16 00:45:00|2636.4|2632.9|2637.1|2633.6|2637.3|2633.8|2635.4|2631.9|257
1626396600000|2021-07-16 00:50:00|2636.8|2633.3|2636.5|2633|2637.6|2634.1|2636.2|2632.7|227
1626396900000|2021-07-16 00:55:00|2636.6|2633.1|2634.3|2630.8|2637|2633.5|2634.3|2630.8|285
1626397200000|2021-07-16 01:00:00|2634.4|2630.9|2644.1|2640.6|2645.6|2642.1|2633.4|2629.9|1087
1626397500000|2021-07-16 01:05:00|2644|2640.5|2644.5|2641|2647.3|2643.8|2643.7|2640.2|688
1626397800000|2021-07-16 01:10:00|2644.6|2641.1|2641.3|2637.8|2644.7|2641.2|2640.3|2637.4|576
1626398100000|2021-07-16 01:15:00|2641.4|2637.9|2638.6|2635.1|2642.7|2639.2|2638.4|2634.9|479
1626398400000|2021-07-16 01:20:00|2638.7|2635.2|2637.4|2633.9|2639.2|2636.4|2636.5|2633|425
1626398700000|2021-07-16 01:25:00|2637.8|2634.3|2638.6|2635.1|2641.2|2637.7|2637.7|2634.2|339
1626399000000|2021-07-16 01:30:00|2638.7|2635.2|2640.1|2636.6|2640.8|2637.3|2638.5|2635|417
1626399300000|2021-07-16 01:35:00|2640.2|2636.7|2640.1|2636.6|2641.2|2637.7|2639.8|2636.3|357
1626399600000|2021-07-16 01:40:00|2640|2636.5|2637.5|2634|2640.8|2637.3|2637.4|2633.9|369
1626399900000|2021-07-16 01:45:00|2637.7|2634.2|2636.3|2632.8|2637.7|2634.2|2635.1|2631.6|335
1626400200000|2021-07-16 01:50:00|2636.2|2632.7|2637.8|2634.3|2638.8|2635.3|2636.2|2632.7|281
1626400500000|2021-07-16 01:55:00|2637.7|2634.2|2634.4|2630.9|2637.7|2634.2|2633.9|2630.4|308
1626400800000|2021-07-16 02:00:00|2634.5|2631|2635.9|2632.4|2637.8|2634.3|2634.1|2630.6|415
1626401100000|2021-07-16 02:05:00|2636|2632.5|2637.3|2633.8|2638.6|2635.1|2635.7|2632.2|273
1626401400000|2021-07-16 02:10:00|2637.4|2633.9|2636.8|2633.3|2637.4|2633.9|2635.3|2631.8|289
1626401700000|2021-07-16 02:15:00|2636.9|2633.4|2637.4|2633.9|2637.9|2634.4|2636.8|2633.3|136
1626402000000|2021-07-16 02:20:00|2637.5|2634|2637.8|2634.3|2638.6|2635.1|2637.3|2633.8|125
1626402300000|2021-07-16 02:25:00|2638.4|2634.9|2637.7|2634.2|2639.2|2635.7|2637.5|2634|136
1626402600000|2021-07-16 02:30:00|2637.9|2634.4|2636.8|2633.3|2638.2|2634.7|2635.7|2632.2|232
1626402900000|2021-07-16 02:35:00|2636.7|2633.2|2637.4|2633.9|2637.6|2634.1|2636.3|2632.8|173
1626403200000|2021-07-16 02:40:00|2637.3|2633.8|2638.9|2635.4|2639.1|2635.6|2636.9|2633.4|175
1626403500000|2021-07-16 02:45:00|2638.8|2635.3|2638.9|2635.4|2640.3|2636.8|2638.6|2635.1|168
1626403800000|2021-07-16 02:50:00|2638.8|2635.3|2638.6|2635.1|2639.4|2635.9|2637.7|2634.2|172
1626404100000|2021-07-16 02:55:00|2638.5|2635|2638.1|2634.6|2638.8|2635.3|2637.1|2633.6|206
1626404400000|2021-07-16 03:00:00|2638.2|2634.7|2640.4|2636.9|2640.6|2637.1|2637.5|2634|341
1626404700000|2021-07-16 03:05:00|2640.2|2636.7|2641.3|2637.8|2641.5|2638|2639.6|2636.1|364
1626405000000|2021-07-16 03:10:00|2641.1|2637.6|2642.5|2639|2642.6|2639.1|2641.1|2637.6|252
1626405300000|2021-07-16 03:15:00|2642.4|2638.9|2641.1|2637.6|2642.8|2639.3|2640.9|2637.4|327
1626405600000|2021-07-16 03:20:00|2640.9|2637.4|2641.5|2638|2642.5|2639|2640.9|2637.4|225
1626405900000|2021-07-16 03:25:00|2641.4|2637.9|2641.3|2637.8|2641.8|2638.3|2640.8|2637.3|212
1626406200000|2021-07-16 03:30:00|2641.2|2637.7|2640|2636.5|2641.7|2638.2|2639.9|2636.4|160
1626406500000|2021-07-16 03:35:00|2639.9|2636.4|2640.8|2637.3|2640.9|2637.4|2639.8|2636.3|86
1626406800000|2021-07-16 03:40:00|2640.7|2637.2|2640|2636.5|2640.9|2638.1|2639.8|2636.3|105
1626407100000|2021-07-16 03:45:00|2640.1|2636.6|2638.8|2635.3|2640.2|2636.7|2638.4|2635.2|143
1626407400000|2021-07-16 03:50:00|2638.7|2635.2|2637.6|2634.1|2638.8|2635.3|2637|2633.5|108
1626407700000|2021-07-16 03:55:00|2637.5|2634|2638.6|2635.1|2638.9|2635.4|2637.5|2634|83
1626408000000|2021-07-16 04:00:00|2638.7|2635.2|2638.5|2635|2639.2|2635.7|2638.3|2634.8|93
1626408300000|2021-07-16 04:05:00|2638.4|2634.9|2638.4|2634.9|2638.8|2635.3|2638.2|2634.7|54
1626408600000|2021-07-16 04:10:00|2638.3|2634.8|2639|2635.5|2639.2|2635.7|2637.6|2634.1|105
1626408900000|2021-07-16 04:15:00|2638.9|2635.4|2638.8|2635.3|2639.5|2636|2638.6|2635.1|95
1626409200000|2021-07-16 04:20:00|2638.7|2635.2|2639.2|2635.7|2639.6|2636.1|2638.5|2635|98
1626409500000|2021-07-16 04:25:00|2639|2635.5|2638.1|2634.6|2639.3|2635.8|2638|2634.5|62
1626409800000|2021-07-16 04:30:00|2638.4|2634.9|2637.8|2634.3|2638.4|2634.9|2637.7|2634.2|70
1626410100000|2021-07-16 04:35:00|2637.7|2634.2|2638.2|2634.7|2638.3|2634.8|2637.5|2634|84
1626410400000|2021-07-16 04:40:00|2638|2634.5|2637.7|2634.2|2638.4|2634.9|2637.5|2634|81
1626410700000|2021-07-16 04:45:00|2637.6|2634.1|2638.6|2635.1|2638.8|2635.3|2637.5|2634|83
1626411000000|2021-07-16 04:50:00|2638.5|2635|2638.3|2634.8|2638.6|2635.1|2637.8|2634.3|85
1626411300000|2021-07-16 04:55:00|2638.2|2634.7|2638.6|2635.1|2638.8|2635.3|2638.1|2634.6|53
1626411600000|2021-07-16 05:00:00|2638.7|2635.2|2639.4|2635.9|2639.9|2636.4|2638.2|2634.7|87
1626411900000|2021-07-16 05:05:00|2639.3|2635.8|2637.9|2634.4|2639.4|2635.9|2637.8|2634.3|110
1626412200000|2021-07-16 05:10:00|2637.8|2634.3|2636.6|2633.1|2637.9|2634.4|2636.5|2633|63
1626412500000|2021-07-16 05:15:00|2636.7|2633.2|2636.8|2633.3|2636.8|2633.3|2635.6|2632.1|135
1626412800000|2021-07-16 05:20:00|2637.1|2633.6|2635.8|2632.3|2637.6|2634.1|2635.8|2632.3|85
1626413100000|2021-07-16 05:25:00|2635.6|2632.1|2635.3|2631.8|2635.8|2632.3|2635.1|2631.6|96
1626413400000|2021-07-16 05:30:00|2635.6|2632.1|2633.5|2630|2636.2|2632.7|2631.6|2628.1|355
1626413700000|2021-07-16 05:35:00|2633.6|2630.1|2635.1|2631.6|2638.9|2635.4|2633.4|2629.9|373
1626414000000|2021-07-16 05:40:00|2635.3|2631.8|2635|2631.5|2635.8|2632.3|2634.3|2630.8|247
1626414300000|2021-07-16 05:45:00|2634.9|2631.4|2633.3|2629.8|2635.3|2631.8|2633.2|2629.7|232
1626414600000|2021-07-16 05:50:00|2633.1|2629.6|2631.1|2627.6|2633.3|2629.8|2629.3|2625.8|348
1626414900000|2021-07-16 05:55:00|2631|2627.5|2625.1|2621.6|2631.2|2627.7|2625.1|2621.6|325
1626415200000|2021-07-16 06:00:00|2625|2621.5|2622.4|2618.9|2625.8|2622.3|2621.5|2618.1|693
1626415500000|2021-07-16 06:05:00|2622.7|2619.2|2624.7|2621.2|2624.8|2621.9|2621.6|2618.5|525
1626415800000|2021-07-16 06:10:00|2624.6|2621.1|2624.2|2620.7|2625.5|2622.5|2622.4|2619.5|423
1626416100000|2021-07-16 06:15:00|2624.4|2620.9|2626|2622.5|2626.5|2623.7|2622.7|2619.8|285
1626416400000|2021-07-16 06:20:00|2625.1|2623.1|2624.8|2621.3|2626|2623.1|2623.6|2620.8|321
1626416700000|2021-07-16 06:25:00|2624.9|2621.4|2625|2623|2626.5|2623.3|2623.2|2620.3|325
1626417000000|2021-07-16 06:30:00|2625.1|2623.1|2623.6|2620.1|2626.1|2623.4|2623|2620|343
1626417300000|2021-07-16 06:35:00|2623.5|2620|2622.1|2618.6|2623.8|2620.3|2621.4|2618.1|324
1626417600000|2021-07-16 06:40:00|2622.2|2618.7|2625.2|2621.7|2625.5|2622|2622|2618.5|298
1626417900000|2021-07-16 06:45:00|2625.1|2621.6|2623.4|2619.9|2625.2|2621.7|2622.7|2619.2|303
1626418200000|2021-07-16 06:50:00|2623.5|2620|2623.1|2619.6|2624.1|2620.6|2622|2618.5|284
1626418500000|2021-07-16 06:55:00|2623.2|2619.7|2622.8|2619.3|2623.6|2620.4|2622.3|2618.8|297
1626418800000|2021-07-16 07:00:00|2622.9|2619.4|2624.8|2621.3|2625.6|2622.7|2620.5|2617|482
1626419100000|2021-07-16 07:05:00|2624.7|2621.2|2626.3|2622.8|2627.8|2624.3|2622.6|2620.1|391
1626419400000|2021-07-16 07:10:00|2626.4|2622.9|2624.4|2620.9|2626.9|2624|2623.5|2620.7|341
1626419700000|2021-07-16 07:15:00|2624.5|2621|2623.3|2619.8|2624.8|2622|2621|2618.3|311
1626420000000|2021-07-16 07:20:00|2623.2|2619.7|2623.2|2619.7|2623.9|2621|2621.3|2618.6|309
1626420300000|2021-07-16 07:25:00|2623.1|2619.6|2622.3|2618.8|2623.2|2620.3|2620.5|2617.8|365
1626420600000|2021-07-16 07:30:00|2622.2|2618.7|2615.9|2613.9|2622.6|2619.8|2613.1|2609.9|762
1626420900000|2021-07-16 07:35:00|2615.7|2613.7|2615.3|2613.3|2617.8|2614.9|2614.8|2612.3|486
1626421200000|2021-07-16 07:40:00|2615.2|2613.2|2617.4|2613.9|2618|2615.3|2615|2612.5|426
1626421500000|2021-07-16 07:45:00|2617.3|2613.8|2616.4|2614.4|2618|2615.2|2615.8|2613.1|327
1626421800000|2021-07-16 07:50:00|2616.5|2614.5|2616.7|2613.2|2617.3|2614.7|2615.4|2612.8|372
1626422100000|2021-07-16 07:55:00|2616.1|2614.1|2619.3|2615.8|2620.1|2617.3|2615.1|2612.3|446
1626422400000|2021-07-16 08:00:00|2619.1|2615.6|2620.9|2617.4|2621.4|2618.6|2616.6|2613.9|389
1626422700000|2021-07-16 08:05:00|2621|2617.5|2620.7|2617.2|2622.1|2619.4|2619.6|2616.7|318
1626423000000|2021-07-16 08:10:00|2620.8|2617.3|2620.2|2616.7|2621.8|2618.5|2619|2616.2|291
1626423300000|2021-07-16 08:15:00|2620.4|2616.9|2621.8|2618.3|2622.3|2618.8|2619.5|2616.2|348
1626423600000|2021-07-16 08:20:00|2621.7|2618.2|2621.1|2617.6|2622.4|2619.3|2619.8|2617.1|345
1626423900000|2021-07-16 08:25:00|2621|2617.5|2620.7|2617.2|2621.6|2618.7|2619.2|2616.2|382
1626424200000|2021-07-16 08:30:00|2620.6|2617.1|2618.8|2615.3|2621.1|2618.2|2617.3|2614.3|455
1626424500000|2021-07-16 08:35:00|2618.9|2615.4|2621.1|2617.6|2622.1|2618.6|2617.8|2614.7|396
1626424800000|2021-07-16 08:40:00|2621|2617.5|2622.3|2618.8|2622.9|2620|2619.7|2616.9|332
1626425100000|2021-07-16 08:45:00|2622.4|2618.9|2622.7|2620.7|2623.7|2621|2622|2618.5|375
1626425400000|2021-07-16 08:50:00|2623.4|2619.9|2622.8|2619.3|2623.5|2620.8|2621.2|2618.3|250
1626425700000|2021-07-16 08:55:00|2622.7|2619.2|2621.8|2618.3|2623.3|2620.5|2621|2618.2|406
1626426000000|2021-07-16 09:00:00|2621.9|2618.4|2620.6|2618.6|2622.2|2619.9|2618.5|2615.7|402
1626426300000|2021-07-16 09:05:00|2620.4|2618.4|2619.6|2616.1|2621.8|2619.2|2618|2615.4|357
1626426600000|2021-07-16 09:10:00|2619.7|2616.2|2620.8|2617.3|2621|2618.3|2618.9|2616|263
1626426900000|2021-07-16 09:15:00|2620.6|2617.1|2621.1|2617.6|2621.8|2618.9|2619.4|2616.6|358
1626427200000|2021-07-16 09:20:00|2621|2617.5|2618.5|2615|2621.2|2618.4|2617.8|2615|326
1626427500000|2021-07-16 09:25:00|2618.6|2615.1|2616.6|2613.1|2619.6|2616.8|2615.1|2612.3|345
1626427800000|2021-07-16 09:30:00|2616.5|2613|2619.1|2615.6|2619.2|2616.5|2614.5|2611.7|398
1626428100000|2021-07-16 09:35:00|2619|2615.5|2620.7|2617.2|2620.8|2618.1|2618.1|2615.3|319
1626428400000|2021-07-16 09:40:00|2620.8|2617.3|2618.9|2615.4|2621.1|2618.3|2618|2614.9|232
1626428700000|2021-07-16 09:45:00|2619|2615.5|2617.7|2614.2|2619|2616.1|2615.9|2613|275
1626429000000|2021-07-16 09:50:00|2617.8|2614.3|2617.4|2613.9|2618.6|2615.8|2616.4|2613.6|264
1626429300000|2021-07-16 09:55:00|2617.3|2613.8|2618.9|2615.4|2619.7|2616.9|2616.7|2613.4|322
1626429600000|2021-07-16 10:00:00|2619|2615.5|2616.8|2613.3|2619.6|2616.7|2614.9|2612.2|542
1626429900000|2021-07-16 10:05:00|2616.5|2613|2617|2613.5|2617.6|2614.9|2615.5|2612.4|233
1626430200000|2021-07-16 10:10:00|2616.9|2613.4|2615.5|2612|2617.4|2614.4|2613.3|2610.5|257
1626430500000|2021-07-16 10:15:00|2614.9|2612.9|2615.2|2613.2|2616.9|2614|2614.2|2611.5|285
1626430800000|2021-07-16 10:20:00|2615.1|2613.1|2614.4|2610.9|2617.8|2614.7|2613.2|2610.3|387
1626431100000|2021-07-16 10:25:00|2614|2610.5|2613.8|2611.8|2615|2612.1|2611.9|2609.3|289
1626431400000|2021-07-16 10:30:00|2613.7|2611.7|2612.9|2610.9|2614|2611.7|2612.1|2609.4|256
1626431700000|2021-07-16 10:35:00|2612.8|2610.8|2612|2610|2614.9|2612|2611|2608.3|292
1626432000000|2021-07-16 10:40:00|2612.9|2609.4|2613.5|2610|2613.6|2610.7|2611.2|2608.4|344
1626432300000|2021-07-16 10:45:00|2613.3|2609.8|2609.2|2607.2|2613.7|2610.9|2605.6|2602.9|674
1626432600000|2021-07-16 10:50:00|2609.9|2606.4|2612.3|2608.8|2613.1|2609.8|2608.6|2606|490
1626432900000|2021-07-16 10:55:00|2612.8|2609.3|2612.5|2609|2613|2610.3|2611.2|2608.1|272
1626433200000|2021-07-16 11:00:00|2611.4|2609.4|2609.7|2606.2|2612.9|2609.6|2608.5|2605.3|366
1626433500000|2021-07-16 11:05:00|2609.8|2606.3|2608.2|2604.7|2610.2|2606.8|2606.7|2603.6|410
1626433800000|2021-07-16 11:10:00|2608.1|2604.6|2604.6|2601.1|2608.2|2605.4|2601.9|2599.1|420
1626434100000|2021-07-16 11:15:00|2605.2|2601.7|2610.2|2606.7|2610.3|2607.3|2603.7|2600.9|639
1626434400000|2021-07-16 11:20:00|2610.3|2606.8|2608.4|2606.4|2610.3|2606.8|2604.7|2602|456
1626434700000|2021-07-16 11:25:00|2609.1|2605.6|2609.7|2607.7|2611.7|2609|2608.2|2605.5|443
1626435000000|2021-07-16 11:30:00|2609.6|2607.6|2611.2|2609.2|2612.2|2609.4|2606.5|2603.7|383
1626435300000|2021-07-16 11:35:00|2611.1|2609.1|2609.6|2607.6|2612|2609.3|2608.6|2605.9|299
1626435600000|2021-07-16 11:40:00|2609.5|2607.5|2609.6|2606.1|2610.3|2607.7|2607.8|2605.1|327
1626435900000|2021-07-16 11:45:00|2609.5|2606|2611.3|2607.8|2612.5|2609.3|2607.8|2605|420
1626436200000|2021-07-16 11:50:00|2611.5|2608|2611|2607.5|2611.9|2609.2|2609.6|2606.8|431
1626436500000|2021-07-16 11:55:00|2611.1|2607.6|2610.9|2607.4|2611.2|2608.4|2608.3|2605.5|362
1626436800000|2021-07-16 12:00:00|2610.4|2606.9|2614|2612|2614.3|2612.3|2609.7|2606.8|518
1626437100000|2021-07-16 12:05:00|2613.8|2611.8|2610.4|2608.4|2614.1|2611.9|2610.1|2607.9|351
1626437400000|2021-07-16 12:10:00|2610.3|2608.3|2612.8|2610.8|2613.1|2610.9|2610|2607.6|339
1626437700000|2021-07-16 12:15:00|2612.7|2610.7|2611.6|2609.6|2612.9|2610.9|2609.8|2607.1|444
1626438000000|2021-07-16 12:20:00|2611.7|2609.7|2614.6|2612.6|2617.4|2614.7|2611.7|2609.7|603
1626438300000|2021-07-16 12:25:00|2614.9|2612.9|2609.3|2605.8|2614.9|2612.9|2606.9|2604|635
1626438600000|2021-07-16 12:30:00|2609.2|2605.7|2608.3|2606.3|2612.1|2608.6|2604.6|2601.5|976
1626438900000|2021-07-16 12:35:00|2609|2605.5|2612.9|2610.9|2615.5|2612.6|2607.8|2605.1|684
1626439200000|2021-07-16 12:40:00|2613.5|2610|2611.6|2608.1|2614.3|2611.5|2609.4|2606.9|722
1626439500000|2021-07-16 12:45:00|2611.5|2608|2614.9|2611.4|2616.6|2614|2610.4|2607.3|730
1626439800000|2021-07-16 12:50:00|2614.1|2612.1|2613.9|2610.4|2615.3|2612.8|2610.8|2608.1|646
1626440100000|2021-07-16 12:55:00|2613.2|2611.2|2612.7|2609.2|2616.4|2613.8|2611.3|2608.4|565
1626440400000|2021-07-16 13:00:00|2612.6|2609.1|2615.5|2613.5|2618.1|2615.8|2611|2607.8|1034
1626440700000|2021-07-16 13:05:00|2615.3|2613.3|2609.1|2605.6|2615.4|2613.4|2607.4|2604.6|733
1626441000000|2021-07-16 13:10:00|2609|2605.5|2611.7|2608.2|2612.3|2609.4|2604.3|2601.6|743
1626441300000|2021-07-16 13:15:00|2611.1|2607.6|2612.1|2608.6|2612.3|2609.6|2607.6|2604.1|604
1626441600000|2021-07-16 13:20:00|2612.2|2608.7|2610.5|2607|2613.4|2610|2608.9|2606.2|637
1626441900000|2021-07-16 13:25:00|2610.6|2607.1|2609.1|2605.6|2611.7|2608.9|2606.5|2603.9|539
1626442200000|2021-07-16 13:30:00|2609|2605.5|2609|2607|2611.2|2608.5|2601.1|2599.1|1055
1626442500000|2021-07-16 13:35:00|2608.9|2606.9|2613.3|2609.8|2616.3|2613.1|2605.1|2602.5|899
1626442800000|2021-07-16 13:40:00|2613.4|2609.9|2608.8|2606.8|2614.4|2611.1|2608.2|2605.3|888
1626443100000|2021-07-16 13:45:00|2608.4|2606.4|2605.9|2603.9|2609.3|2607.3|2601.5|2599.3|901
1626443400000|2021-07-16 13:50:00|2605.7|2603.7|2608.4|2606.4|2610.4|2607.9|2601.9|2599.9|954
1626443700000|2021-07-16 13:55:00|2608.3|2606.3|2608.5|2605|2611|2608.4|2606.6|2603.9|703
1626444000000|2021-07-16 14:00:00|2608.4|2604.9|2608.2|2606.2|2611.2|2608.5|2606.9|2604.3|887
1626444300000|2021-07-16 14:05:00|2609.4|2605.9|2603.1|2599.6|2609.9|2607.1|2602.9|2599.4|682
1626444600000|2021-07-16 14:10:00|2602.9|2599.4|2591.4|2589.4|2603.1|2600.7|2587.5|2584.7|1307
1626444900000|2021-07-16 14:15:00|2591.2|2589.2|2592|2590|2596|2593.8|2589.9|2587.3|1024
1626445200000|2021-07-16 14:20:00|2592.3|2590.3|2591.3|2587.8|2595.9|2592.7|2585.4|2582.7|1221
1626445500000|2021-07-16 14:25:00|2591.5|2588|2588.1|2584.6|2592.6|2589.8|2586.8|2583.7|1118
1626445800000|2021-07-16 14:30:00|2587.8|2584.3|2586.2|2582.7|2590.2|2586.7|2582.4|2579.2|1086
1626446100000|2021-07-16 14:35:00|2586.1|2582.6|2583.9|2580.4|2586.2|2583.2|2580.2|2577.4|903
1626446400000|2021-07-16 14:40:00|2584.3|2580.8|2581.6|2579.6|2584.9|2581.6|2576.7|2573.2|1023
1626446700000|2021-07-16 14:45:00|2581.7|2579.7|2581|2577.5|2584.8|2581.4|2579.4|2576.6|1059
1626447000000|2021-07-16 14:50:00|2580.8|2577.3|2587.6|2584.1|2589|2585.5|2580.1|2577.1|830
1626447300000|2021-07-16 14:55:00|2587.5|2584|2587.5|2584|2588.8|2585.8|2584.1|2581.9|747
1626447600000|2021-07-16 15:00:00|2587.4|2583.9|2578.3|2574.8|2587.5|2584|2577.4|2574.6|742
1626447900000|2021-07-16 15:05:00|2578.6|2575.1|2581.1|2577.6|2581.9|2578.6|2574.1|2571.2|965
1626448200000|2021-07-16 15:10:00|2581.2|2577.7|2579.7|2576.2|2583.7|2580.4|2577.9|2574.4|832
1626448500000|2021-07-16 15:15:00|2579.6|2576.1|2577.1|2573.6|2580.4|2576.9|2574.7|2571.7|1134
1626448800000|2021-07-16 15:20:00|2577|2573.5|2574.3|2570.8|2577.6|2574.4|2573.3|2569.8|918
1626449100000|2021-07-16 15:25:00|2574.1|2570.6|2575.5|2572|2578.4|2574.9|2573.1|2569.6|864
1626449400000|2021-07-16 15:30:00|2575.4|2571.9|2571.8|2568.3|2575.9|2572.4|2569.2|2565.7|1150
1626449700000|2021-07-16 15:35:00|2571.5|2568|2574.3|2570.8|2575.6|2572.1|2570.1|2566.6|804
1626450000000|2021-07-16 15:40:00|2574.1|2570.6|2567|2563.5|2574.9|2571.4|2567|2563.5|722
1626450300000|2021-07-16 15:45:00|2567.2|2563.7|2562.1|2558.6|2567.3|2563.8|2561.3|2558.6|747
1626450600000|2021-07-16 15:50:00|2562.2|2558.7|2568.4|2564.9|2569.7|2566.3|2561.2|2558.5|795
1626450900000|2021-07-16 15:55:00|2568.5|2565|2570.9|2567.4|2572|2568.5|2568.2|2564.7|715
1626451200000|2021-07-16 16:00:00|2571|2567.5|2572.5|2569|2573.9|2570.4|2568.7|2565.2|631
1626451500000|2021-07-16 16:05:00|2572.6|2569.1|2571.4|2567.9|2573|2569.5|2569.5|2566.3|505
1626451800000|2021-07-16 16:10:00|2571.5|2568|2571.8|2568.3|2572.2|2569.1|2569.7|2566.2|446
1626452100000|2021-07-16 16:15:00|2571.7|2568.2|2575.6|2572.1|2576.8|2573.9|2571.3|2568.1|531
1626452400000|2021-07-16 16:20:00|2575.7|2572.2|2576.6|2573.1|2577.6|2574.1|2574.8|2571.7|421
1626452700000|2021-07-16 16:25:00|2576.5|2573|2577.2|2573.7|2579.2|2575.7|2574.7|2571.2|478
1626453000000|2021-07-16 16:30:00|2577.1|2573.6|2576.6|2573.1|2577.9|2574.4|2574.6|2571.4|471
1626453300000|2021-07-16 16:35:00|2576.5|2573|2572.5|2569|2576.9|2573.4|2572.2|2568.7|479
1626453600000|2021-07-16 16:40:00|2572.4|2568.9|2575.2|2571.7|2576.7|2573.2|2571.7|2568.2|457
1626453900000|2021-07-16 16:45:00|2575.3|2571.8|2574.9|2571.4|2576.2|2572.7|2573.3|2570|369
1626454200000|2021-07-16 16:50:00|2574.8|2571.3|2574.8|2571.3|2576.8|2573.3|2574.5|2571|369
1626454500000|2021-07-16 16:55:00|2574.7|2571.2|2573.8|2570.3|2577.8|2574.3|2573.6|2570.1|336
1626454800000|2021-07-16 17:00:00|2573.7|2570.2|2575.6|2572.1|2576.5|2573.1|2573.6|2570.1|349
1626455100000|2021-07-16 17:05:00|2575.7|2572.2|2577|2573.5|2578.2|2574.7|2575.4|2571.9|310
1626455400000|2021-07-16 17:10:00|2577.1|2573.6|2577|2573.5|2577.3|2573.8|2575.1|2572.4|266
1626455700000|2021-07-16 17:15:00|2577.1|2573.6|2578|2574.5|2578.9|2575.4|2575.6|2572.9|227
1626456000000|2021-07-16 17:20:00|2578.1|2574.6|2577.3|2573.8|2579|2575.5|2575.1|2572.4|292
1626456300000|2021-07-16 17:25:00|2577.5|2574|2575.2|2571.7|2579|2575.5|2574.1|2570.6|579
1626456600000|2021-07-16 17:30:00|2575.7|2572.2|2575.2|2571.7|2577.4|2573.9|2574.2|2571.7|360
1626456900000|2021-07-16 17:35:00|2575.3|2571.8|2574.9|2571.4|2576.1|2573.1|2573.6|2570.5|381
1626457200000|2021-07-16 17:40:00|2574.8|2571.3|2571.6|2568.1|2575.5|2572.5|2570.6|2567.7|484
1626457500000|2021-07-16 17:45:00|2571.5|2568|2570.5|2568.5|2573.1|2570|2570.2|2567.8|388
1626457800000|2021-07-16 17:50:00|2570.6|2568.6|2568.3|2566.3|2572.9|2570.2|2568|2565.9|367
1626458100000|2021-07-16 17:55:00|2568.2|2566.2|2567.9|2565.9|2571.1|2568.3|2566.3|2563.6|420
1626458400000|2021-07-16 18:00:00|2568|2566|2567.8|2565.8|2568.7|2566|2564.8|2562.2|560
1626458700000|2021-07-16 18:05:00|2567.9|2565.9|2568.8|2565.3|2569.9|2567.1|2567.4|2564.7|444
1626459000000|2021-07-16 18:10:00|2568.7|2565.2|2568.4|2564.9|2569|2565.9|2567|2564.2|344
1626459300000|2021-07-16 18:15:00|2568.5|2565|2569.9|2566.4|2569.9|2566.9|2567.1|2564.7|328
1626459600000|2021-07-16 18:20:00|2569.6|2566.1|2569|2565.5|2570.8|2567.3|2568.9|2565.5|352
1626459900000|2021-07-16 18:25:00|2568.9|2565.4|2566.4|2562.9|2569.1|2565.6|2565.4|2562.7|370
1626460200000|2021-07-16 18:30:00|2566.3|2562.8|2567.4|2563.9|2568.4|2565.1|2565.8|2562.8|466
1626460500000|2021-07-16 18:35:00|2567.3|2563.8|2570.9|2567.4|2571|2567.5|2566.7|2563.2|413
1626460800000|2021-07-16 18:40:00|2570.8|2567.3|2570.6|2567.1|2571.8|2568.5|2569.8|2566.7|308
1626461100000|2021-07-16 18:45:00|2570.7|2567.2|2568.7|2566.7|2571.2|2568.2|2568.6|2565.9|289
1626461400000|2021-07-16 18:50:00|2568.8|2566.8|2569.9|2566.4|2571.3|2568.4|2568.7|2565.9|264
1626461700000|2021-07-16 18:55:00|2570|2566.5|2569.9|2566.4|2571.4|2568.6|2568.5|2566|297
1626462000000|2021-07-16 19:00:00|2570|2566.5|2569.1|2565.6|2570.4|2567.1|2568.4|2564.9|316
1626462300000|2021-07-16 19:05:00|2568.8|2565.3|2568.1|2564.6|2569.2|2566.2|2568|2564.5|281
1626462600000|2021-07-16 19:10:00|2568.2|2564.7|2565.9|2562.4|2568.4|2564.9|2565|2561.7|312
1626462900000|2021-07-16 19:15:00|2565.8|2562.3|2566|2562.5|2566.3|2562.8|2565.3|2561.8|250
1626463200000|2021-07-16 19:20:00|2566.1|2562.6|2563.5|2560|2566.2|2562.7|2562.6|2559.8|384
1626463500000|2021-07-16 19:25:00|2563.6|2560.1|2563.9|2560.4|2564.2|2560.7|2563.1|2559.6|312
1626463800000|2021-07-16 19:30:00|2564.2|2560.7|2564.1|2560.6|2564.9|2561.4|2563.1|2559.9|319
1626464100000|2021-07-16 19:35:00|2564|2560.5|2564.7|2561.2|2565.4|2562.2|2563.1|2560.2|280
1626464400000|2021-07-16 19:40:00|2564.8|2561.3|2566.3|2562.8|2566.4|2563|2564.8|2561.3|157
1626464700000|2021-07-16 19:45:00|2566.4|2562.9|2566|2562.5|2567.7|2564.7|2565.3|2562.2|244
1626465000000|2021-07-16 19:50:00|2566.2|2562.7|2566.9|2563.4|2567.3|2564.5|2565.6|2562.2|225
1626465300000|2021-07-16 19:55:00|2567|2563.5|2566.1|2562.6|2568.4|2564.9|2565.8|2562.3|282
1626465600000|2021-07-16 20:00:00|2566.3|2562.8|2567.4|2563.9|2568.9|2565.4|2566.3|2562.8|265
1626465900000|2021-07-16 20:05:00|2567.3|2563.8|2566.1|2562.6|2567.3|2563.8|2565.6|2562.1|173
1626466200000|2021-07-16 20:10:00|2565.8|2562.3|2565.5|2562|2566.1|2562.7|2564.4|2561|118
1626466500000|2021-07-16 20:15:00|2565.9|2562.4|2565.6|2562.1|2566.4|2562.9|2565.1|2561.6|98
1626466800000|2021-07-16 20:20:00|2565.7|2562.2|2566.1|2562.6|2566.9|2563.4|2565.5|2562|144
1626467100000|2021-07-16 20:25:00|2566.2|2562.7|2566.9|2563.4|2567.5|2564|2565.9|2562.4|132
1626467400000|2021-07-16 20:30:00|2567|2563.5|2565.8|2562.3|2567.3|2563.8|2565.3|2561.8|159
1626467700000|2021-07-16 20:35:00|2565.7|2562.2|2565.8|2562.3|2566.8|2563.3|2565.4|2561.9|150
1626468000000|2021-07-16 20:40:00|2566.2|2562.7|2566.8|2563.3|2567.5|2564|2565.4|2561.9|147
1626468300000|2021-07-16 20:45:00|2566.9|2563.4|2567|2563.5|2567.5|2564|2565|2561.5|225
1626468600000|2021-07-16 20:50:00|2566.8|2563.3|2567.7|2564.2|2568|2564.5|2566.1|2562.6|190
1626468900000|2021-07-16 20:55:00|2568.6|2565.1|2572.8|2562.7|2572.8|2566.6|2567.2|2562.7|164
1626645600000|2021-07-18 22:00:00|2568.6|2565.1|2566.9|2563.4|2569.2|2565.7|2566.4|2562.9|169
1626645900000|2021-07-18 22:05:00|2567.1|2563.6|2565|2561.5|2567.6|2564.1|2564.8|2561.3|206
1626646200000|2021-07-18 22:10:00|2564.9|2561.4|2566.4|2562.9|2566.8|2563.3|2564.5|2561|261
1626646500000|2021-07-18 22:15:00|2566.9|2563.4|2567|2563.5|2567.1|2563.6|2565|2561.5|204
1626646800000|2021-07-18 22:20:00|2566.9|2563.4|2564.9|2561.4|2567.6|2564.1|2564.9|2561.4|156
1626647100000|2021-07-18 22:25:00|2564.6|2561.1|2565.7|2562.2|2566.2|2562.7|2564.1|2560.6|157
1626647400000|2021-07-18 22:30:00|2566|2562.5|2565|2561.5|2566.5|2563|2564.7|2561.2|204
1626647700000|2021-07-18 22:35:00|2564.9|2561.4|2564.8|2561.3|2565.4|2561.9|2564.3|2560.8|203
1626648000000|2021-07-18 22:40:00|2564.9|2561.4|2565.9|2562.4|2566.3|2563|2564.7|2561.2|153
1626648300000|2021-07-18 22:45:00|2566|2562.5|2564.1|2560.6|2566.2|2562.7|2563.2|2560.1|192
1626648600000|2021-07-18 22:50:00|2564.3|2560.8|2564.2|2560.7|2564.6|2561.5|2563.1|2560.2|132
1626648900000|2021-07-18 22:55:00|2564.3|2560.8|2565.7|2562.2|2566.9|2563.4|2564.3|2560.8|157
1626649200000|2021-07-18 23:00:00|2565.6|2562.1|2567.7|2564.2|2567.7|2564.2|2564.2|2561.9|162
1626649500000|2021-07-18 23:05:00|2567.6|2564.1|2566.1|2562.6|2568.2|2564.7|2565.8|2562.3|118
1626649800000|2021-07-18 23:10:00|2566.3|2562.8|2567.1|2563.6|2567.3|2563.8|2566.1|2562.6|114
1626650100000|2021-07-18 23:15:00|2567|2563.5|2567.7|2564.2|2567.8|2564.8|2566.8|2563.4|103
1626650400000|2021-07-18 23:20:00|2567.6|2564.1|2567.9|2564.4|2568.2|2565|2566.3|2562.8|93
1626650700000|2021-07-18 23:25:00|2568|2564.5|2566.7|2563.2|2568.5|2565|2566.6|2563.1|156
1626651000000|2021-07-18 23:30:00|2566.8|2563.3|2565.4|2561.9|2567.8|2564.3|2565.1|2561.6|161
1626651300000|2021-07-18 23:35:00|2565.5|2562|2566.5|2563|2566.7|2563.2|2565.3|2561.8|146
1626651600000|2021-07-18 23:40:00|2566.6|2563.1|2568.1|2564.6|2568.1|2564.6|2565.5|2562|149
1626651900000|2021-07-18 23:45:00|2568|2564.5|2570.8|2567.3|2571.5|2568|2567.7|2564.2|203
1626652200000|2021-07-18 23:50:00|2570.9|2567.4|2571.9|2568.4|2572|2568.5|2570.1|2566.6|147
1626652500000|2021-07-18 23:55:00|2571.8|2568.3|2572.3|2568.8|2572.7|2569.2|2571.4|2567.9|139
1626652800000|2021-07-19 00:00:00|2572|2568.5|2576.5|2573|2576.6|2573.2|2569.8|2566.3|312
1626653100000|2021-07-19 00:05:00|2576.4|2572.9|2575.1|2571.6|2577.5|2574|2573.3|2569.8|307
1626653400000|2021-07-19 00:10:00|2575.6|2572.1|2577.4|2573.9|2577.6|2574.1|2575|2571.5|302
1626653700000|2021-07-19 00:15:00|2577.5|2574|2574.3|2570.8|2578|2574.5|2574.3|2570.8|283
1626654000000|2021-07-19 00:20:00|2573.6|2571.6|2574|2570.5|2575.6|2572.1|2573.3|2569.8|172
1626654300000|2021-07-19 00:25:00|2573.9|2570.4|2575.6|2572.1|2576.3|2572.8|2573.2|2569.7|174
1626654600000|2021-07-19 00:30:00|2575.7|2572.2|2575.2|2571.7|2576.2|2572.7|2573.6|2570.4|163
1626654900000|2021-07-19 00:35:00|2575.1|2571.6|2575.1|2571.6|2576.6|2573.1|2574.9|2571.4|150
1626655200000|2021-07-19 00:40:00|2576.1|2572.6|2577.6|2574.1|2577.8|2574.3|2575.5|2572.4|172
1626655500000|2021-07-19 00:45:00|2577.7|2574.2|2575.2|2571.7|2577.8|2575.2|2575.2|2571.7|237
1626655800000|2021-07-19 00:50:00|2575.1|2571.6|2574.7|2571.2|2575.4|2572.4|2572.8|2569.7|239
1626656100000|2021-07-19 00:55:00|2574.8|2571.3|2573.4|2569.9|2575.8|2572.6|2572.6|2569.9|241
1626656400000|2021-07-19 01:00:00|2573.3|2569.8|2571.9|2568.4|2573.5|2570|2566.5|2563|878
1626656700000|2021-07-19 01:05:00|2572.1|2568.6|2572|2568.5|2572.4|2568.9|2567.4|2563.9|577
1626657000000|2021-07-19 01:10:00|2572.4|2568.9|2565.8|2562.3|2572.4|2568.9|2563.8|2560.3|557
1626657300000|2021-07-19 01:15:00|2565.9|2562.4|2570|2566.5|2570.2|2567.4|2563.3|2560.5|566
1626657600000|2021-07-19 01:20:00|2570.1|2566.6|2571.6|2568.1|2572.3|2568.8|2568.8|2565.6|384
1626657900000|2021-07-19 01:25:00|2571.5|2568|2569.9|2566.4|2572.4|2568.9|2569|2566.3|341
1626658200000|2021-07-19 01:30:00|2569.5|2566|2564.9|2561.4|2569.6|2566.1|2563.6|2560.7|518
1626658500000|2021-07-19 01:35:00|2564.8|2561.3|2563.8|2560.3|2564.9|2561.4|2562.5|2559|444
1626658800000|2021-07-19 01:40:00|2563.9|2560.4|2563.2|2559.7|2565.5|2562|2560.5|2557.4|595
1626659100000|2021-07-19 01:45:00|2563.3|2559.8|2564|2560.5|2564.3|2560.8|2560.2|2557.1|602
1626659400000|2021-07-19 01:50:00|2563.9|2560.4|2563|2559.5|2563.9|2560.9|2561.9|2558.4|537
1626659700000|2021-07-19 01:55:00|2562.9|2559.4|2558.3|2554.8|2563.1|2559.6|2557.9|2554.4|574
1626660000000|2021-07-19 02:00:00|2558.2|2554.7|2554.5|2551|2558.2|2554.7|2552.5|2549|657
1626660300000|2021-07-19 02:05:00|2554.8|2551.3|2553|2549.5|2554.8|2551.3|2551.7|2548.2|581
1626660600000|2021-07-19 02:10:00|2552.8|2549.3|2553.7|2550.2|2554|2550.5|2550.7|2547.2|445
1626660900000|2021-07-19 02:15:00|2553.8|2550.3|2556.4|2552.9|2556.6|2553.1|2553.2|2550.2|200
1626661200000|2021-07-19 02:20:00|2556.1|2552.6|2559|2555.5|2559.5|2556|2555.3|2551.8|257
1626661500000|2021-07-19 02:25:00|2558.8|2555.3|2558.4|2554.9|2559.1|2555.6|2557.9|2554.4|180
1626661800000|2021-07-19 02:30:00|2558.5|2555|2554.2|2550.7|2558.7|2555.2|2554.1|2550.6|410
1626662100000|2021-07-19 02:35:00|2554.3|2550.8|2555.9|2552.4|2556.5|2553|2554.3|2550.8|290
1626662400000|2021-07-19 02:40:00|2555.8|2552.3|2553.3|2549.8|2555.9|2552.4|2552.4|2549.4|338
1626662700000|2021-07-19 02:45:00|2553.4|2549.9|2552.3|2548.8|2553.7|2550.2|2551.4|2547.9|301
1626663000000|2021-07-19 02:50:00|2552.4|2548.9|2553.9|2550.4|2555|2551.5|2550.5|2547|430
1626663300000|2021-07-19 02:55:00|2553.8|2550.3|2550.7|2547.2|2554.1|2550.6|2550.2|2546.7|430
1626663600000|2021-07-19 03:00:00|2550.4|2546.9|2547.3|2543.8|2550.9|2547.4|2544.8|2541.3|580
1626663900000|2021-07-19 03:05:00|2547.4|2543.9|2549.6|2546.1|2550|2547.5|2546.8|2543.3|338
1626664200000|2021-07-19 03:10:00|2549.5|2546|2551.1|2547.6|2551.4|2547.9|2548.3|2545.1|241
1626664500000|2021-07-19 03:15:00|2551|2547.5|2554.1|2550.6|2554.4|2551|2550.9|2547.4|345
1626664800000|2021-07-19 03:20:00|2553.9|2550.4|2553|2549.5|2554.6|2551.1|2552.9|2549.4|273
1626665100000|2021-07-19 03:25:00|2552.9|2549.4|2554.6|2551.1|2554.9|2552|2552.2|2548.7|335
1626665400000|2021-07-19 03:30:00|2554.7|2551.2|2555|2551.5|2555.3|2552.6|2553.9|2551.1|175
1626665700000|2021-07-19 03:35:00|2554.9|2551.4|2555.8|2552.3|2556.2|2553|2554.4|2551.3|121
1626666000000|2021-07-19 03:40:00|2555.9|2552.4|2555.2|2551.7|2556.2|2552.7|2554.4|2551.1|110
1626666300000|2021-07-19 03:45:00|2555.6|2552.1|2555.3|2551.8|2555.6|2552.1|2554.1|2551.2|116
1626666600000|2021-07-19 03:50:00|2555.2|2551.7|2554.5|2552.5|2555.5|2552.6|2554.3|2551.1|111
1626666900000|2021-07-19 03:55:00|2555.3|2551.8|2555.2|2551.7|2555.5|2552|2554.7|2551.2|129
1626667200000|2021-07-19 04:00:00|2555.3|2551.8|2555.8|2552.3|2556|2553.2|2553.9|2551|187
1626667500000|2021-07-19 04:05:00|2555.9|2552.4|2555.5|2552|2556|2553.2|2554.9|2551.6|145
1626667800000|2021-07-19 04:10:00|2555.3|2551.8|2555.6|2552.1|2556|2553|2554.9|2551.5|141
1626668100000|2021-07-19 04:15:00|2555.7|2552.2|2554|2550.5|2555.9|2553|2553|2549.8|167
1626668400000|2021-07-19 04:20:00|2554.1|2550.6|2555.9|2552.4|2556.1|2553.3|2554|2550.5|84
1626668700000|2021-07-19 04:25:00|2556|2552.5|2555.3|2551.8|2556.2|2552.7|2555.3|2551.8|114
1626669000000|2021-07-19 04:30:00|2555.6|2552.1|2554.6|2551.1|2556|2552.5|2554.2|2550.7|152
1626669300000|2021-07-19 04:35:00|2554.5|2551|2555|2551.5|2555.4|2552.3|2554.2|2550.7|124
1626669600000|2021-07-19 04:40:00|2554.8|2551.3|2555.5|2552|2555.6|2552.1|2554.7|2551.2|103
1626669900000|2021-07-19 04:45:00|2555.6|2552.1|2555.8|2552.3|2556.1|2552.6|2554.6|2551.4|119
1626670200000|2021-07-19 04:50:00|2556|2552.5|2556|2552.5|2556.2|2552.7|2555.4|2551.9|134
1626670500000|2021-07-19 04:55:00|2555.9|2552.4|2552.9|2549.4|2556.2|2552.7|2552.3|2548.8|182
1626670800000|2021-07-19 05:00:00|2553|2549.5|2552|2548.5|2553.7|2550.2|2551.9|2548.4|214
1626671100000|2021-07-19 05:05:00|2552.1|2548.6|2553.3|2549.8|2554.5|2551.7|2551.8|2548.3|296
1626671400000|2021-07-19 05:10:00|2553.4|2549.9|2553.5|2550|2553.8|2550.3|2552.5|2549|191
1626671700000|2021-07-19 05:15:00|2553.6|2550.1|2553|2549.5|2553.6|2550.1|2552.1|2548.6|183
1626672000000|2021-07-19 05:20:00|2553.1|2549.6|2553.5|2550|2553.6|2550.1|2552.8|2549.3|159
1626672300000|2021-07-19 05:25:00|2553.7|2550.2|2552.6|2549.1|2553.9|2550.4|2552.4|2548.9|157
1626672600000|2021-07-19 05:30:00|2552.7|2549.2|2554.8|2551.3|2555.4|2551.9|2550.2|2546.7|451
1626672900000|2021-07-19 05:35:00|2554.9|2551.4|2551.8|2548.3|2555.8|2552.3|2550.6|2547.1|360
1626673200000|2021-07-19 05:40:00|2551.7|2548.2|2548.4|2544.9|2551.8|2548.3|2547.5|2544|495
1626673500000|2021-07-19 05:45:00|2548.6|2545.1|2547.6|2544.1|2550.7|2547.2|2546.8|2543.3|494
1626673800000|2021-07-19 05:50:00|2547.7|2544.2|2548|2544.5|2549.8|2546.3|2546.9|2543.4|296
1626674100000|2021-07-19 05:55:00|2547.8|2544.3|2546|2542.5|2548.3|2544.8|2545.3|2541.8|337
1626674400000|2021-07-19 06:00:00|2545.8|2542.3|2545.1|2541.6|2549.1|2545.6|2544.2|2540.7|538
1626674700000|2021-07-19 06:05:00|2545|2541.5|2545.8|2542.3|2547.2|2543.7|2544.5|2541|432
1626675000000|2021-07-19 06:10:00|2545.9|2542.4|2539.6|2536.1|2546.2|2542.7|2539|2535.5|531
1626675300000|2021-07-19 06:15:00|2539.7|2536.2|2534.9|2531.4|2540|2536.5|2532.6|2529.1|798
1626675600000|2021-07-19 06:20:00|2534.8|2531.3|2541.4|2537.9|2542.1|2538.6|2533.7|2530.2|717
1626675900000|2021-07-19 06:25:00|2541.8|2538.3|2540.1|2536.6|2542.4|2538.9|2539.2|2535.7|595
1626676200000|2021-07-19 06:30:00|2540.2|2536.7|2541.7|2538.2|2542|2538.5|2538.6|2535.1|556
1626676500000|2021-07-19 06:35:00|2541.6|2538.1|2542|2538.5|2543|2540.1|2540.2|2537.3|449
1626676800000|2021-07-19 06:40:00|2541.9|2538.4|2542.4|2538.9|2544|2540.8|2540.9|2537.7|442
1626677100000|2021-07-19 06:45:00|2542.5|2539|2539.9|2536.4|2542.7|2539.2|2539.9|2536.4|475
1626677400000|2021-07-19 06:50:00|2540.2|2536.7|2539.7|2536.2|2541.9|2538.4|2538.9|2536|398
1626677700000|2021-07-19 06:55:00|2539.6|2536.1|2537.6|2534.1|2541.3|2537.8|2536.9|2534.1|450
1626678000000|2021-07-19 07:00:00|2537|2535|2540.8|2538.8|2541.8|2539|2536|2533.2|529
1626678300000|2021-07-19 07:05:00|2540.7|2538.7|2542.6|2539.1|2542.6|2539.3|2537.6|2535.2|558
1626678600000|2021-07-19 07:10:00|2541.8|2539.8|2542.2|2540.2|2543.1|2540.2|2537.1|2534.3|630
1626678900000|2021-07-19 07:15:00|2542.3|2540.3|2539.5|2537.5|2542.6|2540.6|2539|2536.5|552
1626679200000|2021-07-19 07:20:00|2539.4|2537.4|2537.6|2535.6|2539.9|2537.9|2537.5|2535.5|484
1626679500000|2021-07-19 07:25:00|2537.5|2535.5|2538.5|2536.5|2538.8|2536.7|2536.8|2534.3|509
1626679800000|2021-07-19 07:30:00|2538.6|2536.6|2541.2|2539.2|2541.5|2539.5|2537.4|2535|566
1626680100000|2021-07-19 07:35:00|2541.1|2539.1|2539.8|2537.8|2541.5|2539.5|2537.9|2535.9|505
1626680400000|2021-07-19 07:40:00|2539.7|2537.7|2541.1|2539.1|2542|2539.2|2538.6|2536.6|460
1626680700000|2021-07-19 07:45:00|2541|2539|2541.4|2539.4|2543.3|2540.8|2539.9|2537.3|468
1626681000000|2021-07-19 07:50:00|2541.6|2539.6|2542.5|2540.5|2543.4|2540.9|2540.9|2538.8|465
1626681300000|2021-07-19 07:55:00|2542.6|2540.6|2541.9|2539.9|2544.8|2542.3|2540.2|2537.4|591
1626681600000|2021-07-19 08:00:00|2541.8|2539.8|2540.9|2538.9|2542.9|2540.5|2540.5|2537.8|487
1626681900000|2021-07-19 08:05:00|2541|2539|2540.3|2538.3|2542.5|2539.8|2539.9|2537.8|385
1626682200000|2021-07-19 08:10:00|2540.4|2538.4|2539.8|2537.8|2541.4|2539|2539.1|2536.6|432
1626682500000|2021-07-19 08:15:00|2539.6|2537.6|2539.4|2537.4|2540.7|2538.4|2538.3|2535.8|537
1626682800000|2021-07-19 08:20:00|2539.5|2537.5|2540.6|2538.6|2541.1|2539|2538.7|2536.2|579
1626683100000|2021-07-19 08:25:00|2540.8|2538.8|2540.1|2538.1|2541.4|2538.9|2539.3|2537|455
1626683400000|2021-07-19 08:30:00|2540|2538|2541.7|2538.2|2543.3|2540.4|2539|2537|523
1626683700000|2021-07-19 08:35:00|2541.6|2538.1|2537.4|2533.9|2542.2|2539.6|2536.5|2533.9|608
1626684000000|2021-07-19 08:40:00|2537.5|2534|2540.6|2537.1|2540.8|2537.8|2536.7|2533.8|598
1626684300000|2021-07-19 08:45:00|2540.5|2537|2539.1|2537.1|2541.7|2539.1|2538.4|2536|626
1626684600000|2021-07-19 08:50:00|2539|2537|2538.1|2536.1|2540.2|2538.2|2537.2|2535|621
1626684900000|2021-07-19 08:55:00|2538|2536|2537.5|2534|2539.1|2536.5|2533.7|2531.5|608
1626685200000|2021-07-19 09:00:00|2537.3|2533.8|2538.1|2536.1|2539.1|2536.3|2534.6|2532|469
1626685500000|2021-07-19 09:05:00|2538.2|2536.2|2536.5|2534.5|2540.1|2537.6|2535|2532.6|482
1626685800000|2021-07-19 09:10:00|2536.4|2534.4|2536|2534|2538.1|2535.4|2534.9|2532.7|534
1626686100000|2021-07-19 09:15:00|2536.1|2534.1|2535.2|2533.2|2536.8|2534.1|2533.5|2531.5|453
1626686400000|2021-07-19 09:20:00|2535.3|2533.3|2537.1|2535.1|2537.4|2535.2|2534.5|2532.5|450
1626686700000|2021-07-19 09:25:00|2537|2535|2538.8|2536.8|2540.1|2537.7|2536.3|2534.3|438
1626687000000|2021-07-19 09:30:00|2538.9|2536.9|2536.7|2534.7|2539.8|2537.3|2536.5|2534.2|515
1626687300000|2021-07-19 09:35:00|2536.9|2534.9|2539.3|2537.3|2540.5|2537.7|2536.7|2534.1|470
1626687600000|2021-07-19 09:40:00|2539.4|2537.4|2540.5|2538.5|2541.8|2539.2|2538|2535.7|514
1626687900000|2021-07-19 09:45:00|2540.6|2538.6|2541.3|2539.3|2542.8|2540|2539.5|2537.1|473
1626688200000|2021-07-19 09:50:00|2541.5|2539.5|2541.5|2539.5|2545.1|2542.7|2541.3|2538.9|421
1626688500000|2021-07-19 09:55:00|2541.4|2539.4|2543.3|2539.8|2543.9|2540.9|2540.5|2537.9|405
1626688800000|2021-07-19 10:00:00|2543|2539.5|2540.3|2538.3|2543.8|2541.1|2540.3|2537.6|661
1626689100000|2021-07-19 10:05:00|2540.2|2538.2|2540.8|2538.8|2542.2|2539.4|2539.1|2536.6|682
1626689400000|2021-07-19 10:10:00|2541.1|2539.1|2540.6|2537.1|2542.4|2539.7|2538.1|2535.7|540
1626689700000|2021-07-19 10:15:00|2540.5|2537|2538.8|2536.8|2541|2538.5|2538.1|2535.6|409
1626690000000|2021-07-19 10:20:00|2539|2537|2539.4|2537.4|2540.7|2538|2538.2|2535.6|364
1626690300000|2021-07-19 10:25:00|2539.7|2537.7|2539.6|2537.6|2540.5|2538.5|2538.8|2536.8|305
1626690600000|2021-07-19 10:30:00|2539.5|2537.5|2539.3|2537.3|2540.4|2537.7|2537.8|2535.8|378
1626690900000|2021-07-19 10:35:00|2539.2|2537.2|2535.8|2533.8|2539.4|2537.3|2535|2533|381
1626691200000|2021-07-19 10:40:00|2535.9|2533.9|2536.7|2534.7|2537.2|2535.1|2535.4|2533.2|354
1626691500000|2021-07-19 10:45:00|2536.6|2534.6|2536.2|2534.2|2537.8|2535.8|2535.6|2533.2|411
1626691800000|2021-07-19 10:50:00|2536.3|2534.3|2537.4|2535.4|2537.9|2535.5|2535.7|2533.7|379
1626692100000|2021-07-19 10:55:00|2537.3|2535.3|2535.7|2533.7|2538.4|2535.6|2535.5|2533.5|345
1626692400000|2021-07-19 11:00:00|2535.6|2533.6|2536.3|2534.3|2538.5|2536.5|2531.9|2529.9|577
1626692700000|2021-07-19 11:05:00|2536.4|2534.4|2537|2535|2538.7|2536.2|2536.1|2534.1|422
1626693000000|2021-07-19 11:10:00|2536.9|2534.9|2537.2|2535.2|2538.2|2535.5|2535.4|2533.4|552
1626693300000|2021-07-19 11:15:00|2537.1|2535.1|2537.4|2535.4|2538.4|2535.8|2536.1|2534.1|403
1626693600000|2021-07-19 11:20:00|2537.3|2535.3|2535.4|2533.4|2538.1|2536.1|2535|2532.7|376
1626693900000|2021-07-19 11:25:00|2535.3|2533.3|2539.2|2537.2|2541.9|2539.2|2535.3|2533.3|352
1626694200000|2021-07-19 11:30:00|2539.1|2537.1|2535.6|2533.6|2540.2|2537.7|2535.5|2533.5|474
1626694500000|2021-07-19 11:35:00|2535.5|2533.5|2533.5|2531.5|2537.6|2535.6|2533.1|2531|455
1626694800000|2021-07-19 11:40:00|2533.4|2531.4|2528.8|2526.8|2535|2533|2528.6|2526.6|545
1626695100000|2021-07-19 11:45:00|2528.7|2526.7|2532.1|2530.1|2533|2530.4|2525.7|2523.7|722
1626695400000|2021-07-19 11:50:00|2532|2530|2528.2|2526.2|2532.9|2530.9|2528.1|2526.1|706
1626695700000|2021-07-19 11:55:00|2528.3|2526.3|2519.7|2516.2|2530.4|2528.4|2510.5|2507|958
1626696000000|2021-07-19 12:00:00|2519.8|2516.3|2514.2|2512.2|2519.8|2517.2|2512|2509.4|902
1626696300000|2021-07-19 12:05:00|2514.1|2512.1|2520.4|2518.4|2524|2521.2|2513.2|2510.5|817
1626696600000|2021-07-19 12:10:00|2520.5|2518.5|2524.8|2522.8|2525.9|2523.2|2519.1|2517.1|617
1626696900000|2021-07-19 12:15:00|2524.7|2522.7|2524.2|2522.2|2524.8|2522.7|2519|2517|682
1626697200000|2021-07-19 12:20:00|2524.1|2522.1|2518.8|2516.8|2524.3|2522.2|2517.6|2514.9|799
1626697500000|2021-07-19 12:25:00|2518.9|2516.9|2507.1|2503.6|2518.9|2516.9|2504.8|2502.8|860
1626697800000|2021-07-19 12:30:00|2507|2503.5|2506.9|2503.4|2510.9|2508.3|2500.5|2498.4|902
1626698100000|2021-07-19 12:35:00|2506.8|2503.3|2511.6|2509.6|2513.7|2511|2506.8|2503.3|866
1626698400000|2021-07-19 12:40:00|2511.5|2509.5|2520.2|2518.2|2520.9|2518.9|2510.7|2508.7|751
1626698700000|2021-07-19 12:45:00|2520.3|2518.3|2520.4|2518.4|2521.5|2519.5|2517.9|2515.4|701
1626699000000|2021-07-19 12:50:00|2521|2517.5|2526.3|2524.3|2526.9|2524.9|2519.4|2516.8|875
1626699300000|2021-07-19 12:55:00|2526.1|2524.1|2526.7|2524.7|2531.1|2528.6|2526|2524|1001
1626699600000|2021-07-19 13:00:00|2526.6|2524.6|2525.7|2523.7|2530.7|2528.5|2523.4|2520.7|1200
1626699900000|2021-07-19 13:05:00|2526.1|2524.1|2523.5|2521.5|2527.2|2525.1|2518.2|2516.2|814
1626700200000|2021-07-19 13:10:00|2523.6|2521.6|2532.8|2530.8|2537.9|2535.2|2522.9|2520.9|920
1626700500000|2021-07-19 13:15:00|2532.7|2530.7|2535.9|2533.9|2537.1|2535.1|2532.7|2530.7|884
1626700800000|2021-07-19 13:20:00|2536.1|2534.1|2535.9|2533.9|2539.3|2537.3|2535.4|2533.4|820
1626701100000|2021-07-19 13:25:00|2535.7|2533.7|2534.5|2532.5|2537.3|2535.3|2533.8|2531.8|550
1626701400000|2021-07-19 13:30:00|2534.6|2532.6|2529.8|2527.8|2535|2533|2528.5|2526.5|848
1626701700000|2021-07-19 13:35:00|2530|2528|2527.8|2525.8|2532.4|2530.4|2526.6|2524.6|731
1626702000000|2021-07-19 13:40:00|2527.9|2525.9|2531.2|2529.2|2531.2|2529.2|2523.7|2521.7|669
1626702300000|2021-07-19 13:45:00|2531.1|2529.1|2532.7|2530.7|2533.4|2531.4|2529.1|2527.1|893
1626702600000|2021-07-19 13:50:00|2532.6|2530.6|2528.3|2526.3|2532.7|2530.7|2527.7|2525.7|1112
1626702900000|2021-07-19 13:55:00|2528.6|2526.6|2535|2533|2535.5|2533.5|2526.8|2524.8|1064
1626703200000|2021-07-19 14:00:00|2535.3|2533.3|2531.9|2529.9|2538.2|2536|2527.2|2525.2|1159
1626703500000|2021-07-19 14:05:00|2532.4|2530.4|2525.2|2523.2|2533.8|2531.8|2524|2522|1151
1626703800000|2021-07-19 14:10:00|2524.9|2522.9|2525.1|2523.1|2526.7|2524.7|2522.6|2520.6|1010
1626704100000|2021-07-19 14:15:00|2525.2|2523.2|2522.1|2520.1|2529.7|2527.7|2521.2|2519.2|1169
1626704400000|2021-07-19 14:20:00|2521.9|2519.9|2522.7|2520.7|2524.5|2522.5|2518.9|2516.9|934
1626704700000|2021-07-19 14:25:00|2522.8|2520.8|2525.3|2523.3|2526.1|2524.1|2518|2516|1019
1626705000000|2021-07-19 14:30:00|2525.2|2523.2|2528.2|2526.2|2530.3|2528.3|2523.2|2521.2|888
1626705300000|2021-07-19 14:35:00|2528.1|2526.1|2530.4|2528.4|2531.6|2529.6|2527.1|2525.1|924
1626705600000|2021-07-19 14:40:00|2530.3|2528.3|2532.4|2530.4|2534.2|2532.2|2529.3|2527.3|925
1626705900000|2021-07-19 14:45:00|2532.2|2530.2|2531.2|2529.2|2534.7|2532.7|2530.7|2528.7|956
1626706200000|2021-07-19 14:50:00|2531.1|2529.1|2526.2|2524.2|2531.1|2529.1|2525.9|2523.9|832
1626706500000|2021-07-19 14:55:00|2526.1|2524.1|2525.8|2523.8|2528.1|2526.1|2524.5|2522.5|809
1626706800000|2021-07-19 15:00:00|2525.9|2523.9|2527.5|2525.5|2529.6|2527.6|2523.4|2521.4|965
1626707100000|2021-07-19 15:05:00|2527.2|2525.2|2522.8|2520.8|2527.5|2525.5|2522.1|2520.1|789
1626707400000|2021-07-19 15:10:00|2522.7|2520.7|2520.5|2518.5|2522.7|2520.7|2518.3|2516.3|703
1626707700000|2021-07-19 15:15:00|2520.6|2518.6|2517.3|2515.3|2520.6|2518.6|2516.1|2514.1|629
1626708000000|2021-07-19 15:20:00|2517.5|2515.5|2517.4|2515.4|2518.2|2516.2|2515.4|2513.4|610
1626708300000|2021-07-19 15:25:00|2517.3|2515.3|2515.2|2513.2|2517.3|2515.3|2514.6|2512.6|596
1626708600000|2021-07-19 15:30:00|2514.7|2512.7|2515|2513|2518.1|2516.1|2512|2510|756
1626708900000|2021-07-19 15:35:00|2515.2|2513.2|2515.8|2513.8|2516|2514|2513.7|2511.7|647
1626709200000|2021-07-19 15:40:00|2515.9|2513.9|2517|2515|2517.4|2515.4|2514.8|2512.8|609
1626709500000|2021-07-19 15:45:00|2516.9|2514.9|2516.7|2514.7|2518.7|2516.7|2516.2|2514.2|623
1626709800000|2021-07-19 15:50:00|2516.6|2514.6|2518.2|2516.2|2518.3|2516.2|2514.9|2512.5|571
1626710100000|2021-07-19 15:55:00|2518|2516|2520|2518|2520.6|2518.6|2517.2|2515.2|488
1626710400000|2021-07-19 16:00:00|2520.1|2518.1|2518|2516|2520.1|2518.1|2517|2515|466
1626710700000|2021-07-19 16:05:00|2517.8|2515.8|2509.7|2507.7|2518.1|2516.1|2509.5|2507.5|444
1626711000000|2021-07-19 16:10:00|2509.8|2507.8|2507.6|2505.6|2513.1|2511.1|2506.7|2504.5|634
1626711300000|2021-07-19 16:15:00|2507.5|2505.5|2506.3|2504.3|2510.4|2507.8|2505.7|2503.7|533
1626711600000|2021-07-19 16:20:00|2506.2|2504.2|2506.5|2504.5|2509.7|2507.4|2506|2503.7|479
1626711900000|2021-07-19 16:25:00|2506.4|2504.4|2505.5|2503.5|2507.3|2504.7|2504.1|2502.1|486
1626712200000|2021-07-19 16:30:00|2505.4|2503.4|2505.4|2503.4|2505.8|2503.8|2503.5|2501.5|539
1626712500000|2021-07-19 16:35:00|2505.2|2503.2|2506.4|2504.4|2507.8|2505.8|2504.7|2502.7|455
1626712800000|2021-07-19 16:40:00|2506.5|2504.5|2503.6|2501.6|2507.4|2505.4|2502.8|2500.1|491
1626713100000|2021-07-19 16:45:00|2503.5|2501.5|2506.2|2504.2|2508|2505.4|2503.5|2501.5|453
1626713400000|2021-07-19 16:50:00|2506.1|2504.1|2506.1|2504.1|2508.4|2506.4|2504.4|2502.4|580
1626713700000|2021-07-19 16:55:00|2505.8|2503.8|2505.8|2503.8|2507|2504.9|2503.9|2501.9|585
1626714000000|2021-07-19 17:00:00|2505.7|2503.7|2507.7|2505.7|2508.6|2506.6|2505.2|2503.2|529
1626714300000|2021-07-19 17:05:00|2507.8|2505.8|2508.6|2506.6|2508.6|2506.6|2506.5|2504.1|418
1626714600000|2021-07-19 17:10:00|2508.7|2506.7|2507.1|2505.1|2509|2507|2506.6|2504.5|383
1626714900000|2021-07-19 17:15:00|2506.9|2504.9|2507.4|2505.4|2509.4|2507.2|2506.5|2504.5|394
1626715200000|2021-07-19 17:20:00|2507.5|2505.5|2511.5|2509.5|2511.5|2509.5|2506.6|2504.3|492
1626715500000|2021-07-19 17:25:00|2511.4|2509.4|2510.3|2508.3|2512.3|2509.6|2508.5|2506.5|497
1626715800000|2021-07-19 17:30:00|2510.2|2508.2|2511.3|2509.3|2512|2509.9|2508.6|2506.6|414
1626716100000|2021-07-19 17:35:00|2511.2|2509.2|2511.1|2509.1|2512.7|2510.7|2510.1|2508.1|426
1626716400000|2021-07-19 17:40:00|2511.3|2509.3|2510.3|2508.3|2512.5|2510|2510.1|2507.5|369
1626716700000|2021-07-19 17:45:00|2510.2|2508.2|2509.3|2507.3|2511.1|2509.1|2509.1|2507.1|361
1626717000000|2021-07-19 17:50:00|2509.4|2507.4|2510.6|2508.6|2511|2509|2507.9|2505.9|384
1626717300000|2021-07-19 17:55:00|2510.7|2508.7|2509.1|2507.1|2511.3|2509.3|2508.8|2506.8|336
1626717600000|2021-07-19 18:00:00|2509.2|2507.2|2510.3|2508.3|2512.3|2510.3|2508.6|2506.6|346
1626717900000|2021-07-19 18:05:00|2510.4|2508.4|2509.7|2507.7|2512.3|2509.5|2509.6|2507.6|362
1626718200000|2021-07-19 18:10:00|2509.8|2507.8|2509.1|2507.1|2511.4|2509|2508.5|2506.5|367
1626718500000|2021-07-19 18:15:00|2509.3|2507.3|2510.7|2508.7|2510.8|2508.7|2508.6|2506.5|324
1626718800000|2021-07-19 18:20:00|2510.6|2508.6|2509.6|2507.6|2512.1|2509.8|2509.5|2507.5|332
1626719100000|2021-07-19 18:25:00|2510.3|2506.8|2508.6|2506.6|2510.6|2508.6|2507.8|2505.8|339
1626719400000|2021-07-19 18:30:00|2508.8|2506.8|2507.5|2505.5|2509.5|2507.5|2507.5|2505.5|293
1626719700000|2021-07-19 18:35:00|2507.6|2505.6|2507.5|2505.5|2508.1|2505.9|2506.2|2504.2|247
1626720000000|2021-07-19 18:40:00|2507.4|2505.4|2507.6|2505.6|2508.1|2506.1|2506.8|2504.4|269
1626720300000|2021-07-19 18:45:00|2507.5|2505.5|2507.8|2505.8|2508.5|2506.3|2507.1|2504.9|324
1626720600000|2021-07-19 18:50:00|2507.9|2505.9|2507|2505|2508.1|2506.1|2506.1|2504|249
1626720900000|2021-07-19 18:55:00|2506.9|2504.9|2507.3|2505.3|2508.5|2506.5|2506.4|2504.4|360
1626721200000|2021-07-19 19:00:00|2507.2|2505.2|2507.9|2505.9|2508.1|2506|2506.6|2504.6|342
1626721500000|2021-07-19 19:05:00|2507.6|2505.6|2507.5|2505.5|2508.5|2506.5|2506.6|2504|304
1626721800000|2021-07-19 19:10:00|2507.6|2505.6|2507|2505|2509|2506.7|2506.8|2504.2|252
1626722100000|2021-07-19 19:15:00|2506.9|2504.9|2506.1|2504.1|2507.9|2505.2|2505.5|2502.9|332
1626722400000|2021-07-19 19:20:00|2506.2|2504.2|2504.8|2502.8|2507.1|2505.1|2504.3|2501.8|265
1626722700000|2021-07-19 19:25:00|2504.9|2502.9|2502.4|2500.4|2505|2503|2502.4|2500|331
1626723000000|2021-07-19 19:30:00|2502.7|2500.7|2504.6|2502.6|2505.9|2503.5|2502.7|2500.4|399
1626723300000|2021-07-19 19:35:00|2504.7|2502.7|2505.7|2503.7|2506.6|2504|2503.9|2501.3|355
1626723600000|2021-07-19 19:40:00|2505.8|2503.8|2507.4|2505.4|2508.1|2505.6|2505.5|2502.7|355
1626723900000|2021-07-19 19:45:00|2507.5|2505.5|2509.9|2507.9|2511|2508.5|2507.4|2505.3|321
1626724200000|2021-07-19 19:50:00|2510|2508|2512.2|2510.2|2512.4|2510.4|2509.6|2507.6|338
1626724500000|2021-07-19 19:55:00|2512.3|2510.3|2514.6|2512.6|2515.3|2513.3|2511.9|2509.9|307
1626724800000|2021-07-19 20:00:00|2514.5|2512.5|2514.8|2512.8|2515.5|2513.5|2513.4|2510.7|296
1626725100000|2021-07-19 20:05:00|2514.6|2512.6|2514.8|2512.8|2516.2|2513.3|2514.3|2511.7|149
1626725400000|2021-07-19 20:10:00|2515|2513|2514.4|2512.4|2515.3|2513.3|2513.9|2511.9|175
1626725700000|2021-07-19 20:15:00|2514.5|2512.5|2514.1|2512.1|2515.1|2513.1|2514.1|2512.1|96
1626726000000|2021-07-19 20:20:00|2514.3|2512.3|2514.9|2512.9|2515.3|2513.3|2514.1|2512.1|115
1626726300000|2021-07-19 20:25:00|2515|2513|2515.8|2513.8|2516.6|2514.1|2514.9|2512.5|72
1626726600000|2021-07-19 20:30:00|2515.9|2513.9|2517.7|2515.7|2518.5|2515.8|2515.9|2513.5|119
1626726900000|2021-07-19 20:35:00|2517.8|2515.8|2517.9|2515.9|2519.3|2516.3|2517.6|2514.8|122
1626727200000|2021-07-19 20:40:00|2518|2516|2518.2|2516.2|2519.1|2516.3|2517.5|2515.1|100
1626727500000|2021-07-19 20:45:00|2518.3|2516.3|2519.4|2515.9|2519.4|2516.3|2516.9|2513.9|178
1626727800000|2021-07-19 20:50:00|2519.5|2516|2519.7|2516.2|2520.7|2517.2|2518.7|2515.2|276
1626728100000|2021-07-19 20:55:00|2520.1|2516.6|2519.8|2516.3|2521|2517.5|2519.1|2515|189
1626732000000|2021-07-19 22:00:00|2520.7|2517.2|2520.1|2516.6|2522.6|2518.4|2520.1|2515.9|121
1626732300000|2021-07-19 22:05:00|2520|2516.5|2518.8|2515.3|2520.2|2516.7|2517.9|2515.2|113
1626732600000|2021-07-19 22:10:00|2518.9|2515.4|2518.8|2515.3|2519.9|2516.4|2518.2|2514.7|90
1626732900000|2021-07-19 22:15:00|2518.7|2515.2|2518.8|2515.3|2519|2515.5|2518.4|2514.9|74
1626733200000|2021-07-19 22:20:00|2518.9|2515.4|2518.1|2514.6|2519.7|2516.2|2518.1|2514.6|74
1626733500000|2021-07-19 22:25:00|2518.9|2515.4|2519.1|2515.6|2519.7|2516.2|2518.3|2514.8|54
1626733800000|2021-07-19 22:30:00|2519.2|2515.7|2519.3|2515.8|2519.6|2516.1|2518.7|2515.2|81
1626734100000|2021-07-19 22:35:00|2519.4|2515.9|2519.1|2515.6|2519.5|2516.6|2518.6|2515.2|76
1626734400000|2021-07-19 22:40:00|2519.2|2515.7|2519.2|2515.7|2519.8|2516.5|2518.5|2515.4|80
1626734700000|2021-07-19 22:45:00|2519.3|2515.8|2519.7|2516.2|2519.8|2516.3|2518.9|2515.4|92
1626735000000|2021-07-19 22:50:00|2518.6|2516.6|2519.2|2515.7|2519.7|2516.9|2518.4|2515.5|120
1626735300000|2021-07-19 22:55:00|2519.1|2515.6|2519.2|2515.7|2520|2516.5|2518.9|2515.4|119
1626735600000|2021-07-19 23:00:00|2519.3|2515.8|2519.3|2515.8|2520.4|2517.1|2518.4|2515.5|155
1626735900000|2021-07-19 23:05:00|2519.1|2515.6|2520.1|2516.6|2520.3|2516.9|2518.3|2515.3|121
1626736200000|2021-07-19 23:10:00|2520|2516.5|2518.4|2514.9|2520.6|2517.1|2518.3|2514.8|117
1626736500000|2021-07-19 23:15:00|2518.8|2515.3|2517.9|2514.4|2518.8|2515.3|2516.4|2513.9|106
1626736800000|2021-07-19 23:20:00|2517.8|2514.3|2516.9|2513.4|2518.5|2515|2516|2513.2|109
1626737100000|2021-07-19 23:25:00|2517|2513.5|2518.4|2514.9|2518.6|2515.5|2516.6|2513.4|105
1626737400000|2021-07-19 23:30:00|2518.3|2514.8|2517|2513.5|2518.7|2515.2|2516.1|2513.4|103
1626737700000|2021-07-19 23:35:00|2517.1|2513.6|2518.4|2514.9|2518.4|2514.9|2516.2|2513.2|136
1626738000000|2021-07-19 23:40:00|2518.2|2514.7|2518.7|2515.2|2519.6|2516.1|2517.3|2514.6|162
1626738300000|2021-07-19 23:45:00|2518.6|2515.1|2517.8|2514.3|2519.1|2515.6|2517.8|2514.3|134
1626738600000|2021-07-19 23:50:00|2518|2514.5|2517.5|2514|2518.3|2514.8|2517.5|2514|114
1626738900000|2021-07-19 23:55:00|2517.4|2513.9|2519.1|2515.6|2519.2|2516.3|2517.4|2513.9|134
1626739200000|2021-07-20 00:00:00|2518.8|2515.3|2521.4|2517.9|2521.7|2519|2518.8|2515.3|280
1626739500000|2021-07-20 00:05:00|2521.3|2517.8|2520.7|2518.7|2522.1|2519.3|2520.2|2517.3|212
1626739800000|2021-07-20 00:10:00|2520.8|2518.8|2523|2519.5|2523|2519.6|2519.6|2516.9|226
1626740100000|2021-07-20 00:15:00|2522.9|2519.4|2520.6|2518.6|2523.5|2521|2520.6|2518.6|184
1626740400000|2021-07-20 00:20:00|2520.5|2518.5|2521.7|2519.7|2522.4|2519.8|2520.5|2517.8|203
1626740700000|2021-07-20 00:25:00|2521.6|2519.6|2521.7|2519.7|2523|2520.4|2521.3|2518.8|170
1626741000000|2021-07-20 00:30:00|2521.8|2519.8|2521.2|2519.2|2523.6|2520.9|2520.7|2518|214
1626741300000|2021-07-20 00:35:00|2521.3|2519.3|2522.4|2520.4|2522.7|2520.5|2520.8|2518.2|146
1626741600000|2021-07-20 00:40:00|2522.3|2520.3|2522|2520|2523.7|2521.1|2521.6|2518.9|166
1626741900000|2021-07-20 00:45:00|2522.1|2520.1|2520.7|2518.7|2522.7|2520.1|2520.5|2517.9|164
1626742200000|2021-07-20 00:50:00|2520.6|2518.6|2520.5|2518.5|2521.7|2519.1|2520|2517.2|217
1626742500000|2021-07-20 00:55:00|2520.6|2518.6|2521.3|2519.3|2521.9|2519.6|2520|2517.7|202
1626742800000|2021-07-20 01:00:00|2521.4|2519.4|2524.4|2520.9|2526.9|2524.2|2520.8|2518.8|912
1626743100000|2021-07-20 01:05:00|2524.5|2521|2524.6|2522.6|2525.1|2522.8|2521.1|2518|693
1626743400000|2021-07-20 01:10:00|2524.7|2522.7|2524.7|2521.2|2524.9|2522.7|2521.4|2518.8|522
1626743700000|2021-07-20 01:15:00|2523.9|2521.9|2523.6|2521.6|2525.2|2522.5|2523|2520.5|369
1626744000000|2021-07-20 01:20:00|2523.7|2521.7|2523.2|2521.2|2525.9|2523.3|2522|2519.6|404
1626744300000|2021-07-20 01:25:00|2523.4|2521.4|2522.7|2519.2|2525.6|2522.9|2522|2519.2|337
1626744600000|2021-07-20 01:30:00|2523|2519.5|2524.3|2522.3|2526.4|2523.4|2522|2519.1|480
1626744900000|2021-07-20 01:35:00|2524.2|2522.2|2524.7|2522.7|2526.4|2523.5|2523.6|2521|402
1626745200000|2021-07-20 01:40:00|2524.6|2522.6|2526.7|2524.7|2527.4|2524.8|2524.3|2522.3|423
1626745500000|2021-07-20 01:45:00|2526.5|2524.5|2525.4|2523.4|2528|2525.6|2525.4|2522.8|327
1626745800000|2021-07-20 01:50:00|2525.3|2523.3|2525.1|2523.1|2527.4|2524.8|2524.9|2522.4|330
1626746100000|2021-07-20 01:55:00|2525|2523|2525.4|2521.9|2526.2|2523.6|2523.9|2521.3|315
1626746400000|2021-07-20 02:00:00|2525.5|2522|2526.1|2524.1|2527.2|2524.5|2524.4|2521.9|472
1626746700000|2021-07-20 02:05:00|2526.2|2524.2|2524.7|2522.7|2526.3|2524.2|2522.6|2519.8|414
1626747000000|2021-07-20 02:10:00|2524.6|2522.6|2525.5|2523.5|2526.9|2524.3|2524.6|2522.1|416
1626747300000|2021-07-20 02:15:00|2525.4|2523.4|2526.4|2522.9|2526.5|2523.7|2524.9|2522.2|272
1626747600000|2021-07-20 02:20:00|2526.5|2523|2526.6|2523.1|2527.3|2524.7|2525.3|2522.7|275
1626747900000|2021-07-20 02:25:00|2526.5|2523|2527.7|2524.2|2527.8|2524.9|2525.8|2523|236
1626748200000|2021-07-20 02:30:00|2527.6|2524.1|2523|2519.5|2529|2526.6|2521.7|2519.3|612
1626748500000|2021-07-20 02:35:00|2522.9|2519.4|2522.5|2520.5|2523.9|2521.4|2519|2517|393
1626748800000|2021-07-20 02:40:00|2522.6|2520.6|2523.3|2521.3|2525.4|2522.5|2522.5|2519.9|347
1626749100000|2021-07-20 02:45:00|2523|2521|2520.5|2517|2524.2|2521.5|2519.1|2516.3|525
1626749400000|2021-07-20 02:50:00|2520.6|2517.1|2519|2515.5|2521.6|2518.8|2517.9|2515.3|380
1626749700000|2021-07-20 02:55:00|2519.1|2515.6|2517.8|2515.8|2520.2|2517.5|2517.4|2514.6|395
1626750000000|2021-07-20 03:00:00|2518.4|2514.9|2517.8|2515.8|2518.7|2515.9|2515.4|2512.9|494
1626750300000|2021-07-20 03:05:00|2517.9|2515.9|2518.8|2516.8|2520.3|2517.6|2517.3|2514.8|374
1626750600000|2021-07-20 03:10:00|2518.9|2516.9|2523.2|2521.2|2527.7|2524.9|2518.9|2516.3|559
1626750900000|2021-07-20 03:15:00|2523.9|2520.4|2522.6|2520.6|2524|2520.9|2520.7|2518.7|369
1626751200000|2021-07-20 03:20:00|2522.7|2520.7|2521.9|2519.9|2523.6|2521.5|2521.5|2519.1|270
1626751500000|2021-07-20 03:25:00|2522|2520|2520.9|2518.9|2523.1|2520.9|2519.9|2517.7|350
1626751800000|2021-07-20 03:30:00|2520.7|2518.7|2520|2518|2521.2|2518.7|2518.9|2516.6|344
1626752100000|2021-07-20 03:35:00|2519.9|2517.9|2519.9|2517.9|2520.9|2518.5|2519.4|2516.6|258
1626752400000|2021-07-20 03:40:00|2520|2518|2520.3|2518.3|2521.2|2518.8|2519.6|2517|237
1626752700000|2021-07-20 03:45:00|2520.4|2518.4|2520.9|2518.9|2522|2519.4|2520.2|2518.1|261
1626753000000|2021-07-20 03:50:00|2521|2519|2520.4|2518.4|2521.6|2519|2520|2517.3|143
1626753300000|2021-07-20 03:55:00|2520.3|2518.3|2519.5|2517.5|2520.9|2518.4|2519.2|2516.5|190
1626753600000|2021-07-20 04:00:00|2519.6|2517.6|2519.3|2517.3|2519.9|2517.8|2518.8|2516|131
1626753900000|2021-07-20 04:05:00|2519.2|2517.2|2520.4|2518.4|2521.6|2518.8|2519.1|2517.1|108
1626754200000|2021-07-20 04:10:00|2520.3|2518.3|2520.2|2518.2|2521.2|2518.4|2519.7|2517.1|130
1626754500000|2021-07-20 04:15:00|2520.1|2518.1|2518.9|2516.9|2521|2518.4|2518.9|2516.4|150
1626754800000|2021-07-20 04:20:00|2518.8|2516.8|2519.6|2516.1|2520.6|2518.1|2518.1|2515.7|231
1626755100000|2021-07-20 04:25:00|2519.7|2516.2|2519.5|2517.5|2520.2|2517.5|2518.3|2515.5|200
1626755400000|2021-07-20 04:30:00|2520.2|2516.7|2519.8|2516.3|2520.8|2518.2|2518.1|2515.6|180
1626755700000|2021-07-20 04:35:00|2519.9|2516.4|2521.2|2517.7|2521.2|2518.4|2518.6|2516.2|245
1626756000000|2021-07-20 04:40:00|2521.1|2517.6|2520.6|2517.1|2521.2|2518.5|2519.5|2517|159
1626756300000|2021-07-20 04:45:00|2520.7|2517.2|2521|2519|2522|2519.4|2519.5|2516.6|168
1626756600000|2021-07-20 04:50:00|2520.9|2518.9|2521.6|2518.1|2521.8|2519.1|2520.2|2517.6|87
1626756900000|2021-07-20 04:55:00|2521.7|2518.2|2522.3|2518.8|2523.3|2520.6|2520.9|2518.2|156
1626757200000|2021-07-20 05:00:00|2522.2|2518.7|2521|2517.5|2522.2|2519|2519|2516.5|193
1626757500000|2021-07-20 05:05:00|2520.9|2517.4|2521.9|2518.4|2522.7|2519.9|2520.2|2517.2|168
1626757800000|2021-07-20 05:10:00|2522|2518.5|2520.7|2517.2|2522.7|2519.8|2519.4|2516.7|179
1626758100000|2021-07-20 05:15:00|2520.8|2517.3|2519.9|2516.4|2520.8|2517.9|2518.4|2515.7|218
1626758400000|2021-07-20 05:20:00|2519.8|2516.3|2520.2|2516.7|2521.1|2518.3|2518.9|2516.3|188
1626758700000|2021-07-20 05:25:00|2520.1|2516.6|2518.2|2514.7|2520.2|2517.3|2517.1|2514.3|340
1626759000000|2021-07-20 05:30:00|2517.6|2515.6|2520.8|2518.8|2523.7|2520.5|2515.9|2513.2|494
1626759300000|2021-07-20 05:35:00|2521.6|2518.1|2516.1|2514.1|2523.2|2520.3|2514.7|2511.8|520
1626759600000|2021-07-20 05:40:00|2516.2|2514.2|2515.8|2512.3|2517.6|2514.9|2514.5|2511.6|406
1626759900000|2021-07-20 05:45:00|2515.7|2512.2|2515.6|2513.6|2516.5|2513.6|2512.7|2509.8|333
1626760200000|2021-07-20 05:50:00|2515.7|2513.7|2515.9|2512.4|2516.4|2513.8|2513.2|2510.4|372
1626760500000|2021-07-20 05:55:00|2515.8|2512.3|2516.2|2512.7|2517.2|2514.3|2514.7|2511.8|380
1626760800000|2021-07-20 06:00:00|2516.4|2512.9|2516.7|2514.7|2520.3|2517.3|2514.5|2511.7|601
1626761100000|2021-07-20 06:05:00|2516.8|2514.8|2517.9|2515.9|2519|2516.1|2513.8|2510.9|519
1626761400000|2021-07-20 06:10:00|2518|2516|2516.4|2512.9|2519.7|2516.6|2515.5|2512.9|448
1626761700000|2021-07-20 06:15:00|2516.5|2513|2517.1|2515.1|2518.8|2516|2515.9|2512.9|406
1626762000000|2021-07-20 06:20:00|2517.3|2515.3|2518.7|2515.2|2521.8|2518.9|2517.1|2514.4|630
1626762300000|2021-07-20 06:25:00|2518.8|2515.3|2519.5|2517.5|2521.6|2519.1|2517.5|2514.9|428
1626762600000|2021-07-20 06:30:00|2519.6|2517.6|2518.8|2516.8|2520.9|2518.3|2517.6|2514.7|481
1626762900000|2021-07-20 06:35:00|2519.4|2515.9|2516.6|2514.6|2519.9|2517.5|2515.5|2512.8|354
1626763200000|2021-07-20 06:40:00|2517.4|2513.9|2518.1|2516.1|2519|2516.3|2516|2513.3|400
1626763500000|2021-07-20 06:45:00|2518.2|2516.2|2517|2513.5|2520.3|2517.7|2516.5|2513.4|393
1626763800000|2021-07-20 06:50:00|2516.9|2513.4|2512.2|2508.7|2518|2515|2511.8|2508.7|542
1626764100000|2021-07-20 06:55:00|2512.3|2508.8|2513.4|2509.9|2513.8|2511.3|2509.4|2506.5|729
1626764400000|2021-07-20 07:00:00|2513.2|2509.7|2513|2511|2514.6|2512.6|2510.5|2508.5|764
1626764700000|2021-07-20 07:05:00|2513.2|2511.2|2516.6|2514.6|2517.4|2515.2|2511.9|2509.8|665
1626765000000|2021-07-20 07:10:00|2516.5|2514.5|2522.2|2520.2|2524.9|2522.3|2516.2|2513.8|765
1626765300000|2021-07-20 07:15:00|2522.1|2520.1|2518.8|2516.8|2523.1|2521.1|2518.7|2516.7|607
1626765600000|2021-07-20 07:20:00|2518.9|2516.9|2519.3|2517.3|2521.2|2519.2|2518.4|2516.2|482
1626765900000|2021-07-20 07:25:00|2519.4|2517.4|2520.1|2518.1|2520.7|2518.3|2518.3|2515.8|573
1626766200000|2021-07-20 07:30:00|2520|2518|2519.9|2517.9|2521.2|2518.9|2518.4|2515.8|507
1626766500000|2021-07-20 07:35:00|2519.8|2517.8|2518.1|2516.1|2520.1|2518.1|2516.3|2514.3|541
1626766800000|2021-07-20 07:40:00|2518|2516|2516.7|2514.7|2519.8|2517.8|2516|2513.2|506
1626767100000|2021-07-20 07:45:00|2516.8|2514.8|2515.6|2513.6|2517.6|2515.5|2514.4|2511.9|662
1626767400000|2021-07-20 07:50:00|2515.7|2513.7|2514.5|2512.5|2516.3|2513.7|2513.6|2511.5|510
1626767700000|2021-07-20 07:55:00|2514.4|2512.4|2512.1|2508.6|2515.3|2513.1|2510.9|2508.2|461
1626768000000|2021-07-20 08:00:00|2512|2508.5|2511.6|2509.6|2512.4|2510.2|2510.2|2507.8|553
1626768300000|2021-07-20 08:05:00|2511.4|2509.4|2507|2505|2511.9|2509.9|2506.3|2504.3|587
1626768600000|2021-07-20 08:10:00|2507.1|2505.1|2511|2509|2512.2|2509.6|2505.8|2503.8|603
1626768900000|2021-07-20 08:15:00|2511.1|2509.1|2511.8|2509.8|2512.4|2509.8|2509.6|2507.3|376
1626769200000|2021-07-20 08:20:00|2511.9|2509.9|2514.8|2512.8|2514.9|2512.9|2511.2|2508.7|495
1626769500000|2021-07-20 08:25:00|2514.9|2512.9|2517|2515|2517.2|2515.2|2514.2|2512.2|418
1626769800000|2021-07-20 08:30:00|2516.8|2514.8|2513|2511|2517.5|2514.9|2512.6|2509.9|448
1626770100000|2021-07-20 08:35:00|2512.7|2510.7|2511.2|2509.2|2513.1|2511|2510|2507.1|406
1626770400000|2021-07-20 08:40:00|2511.1|2509.1|2511|2507.5|2512.7|2509.9|2509.8|2507|267
1626770700000|2021-07-20 08:45:00|2510.9|2507.4|2509.6|2507.6|2511|2508.2|2507.2|2505.2|336
1626771000000|2021-07-20 08:50:00|2509.9|2507.9|2513.2|2509.7|2514.2|2511.7|2509|2506.7|463
1626771300000|2021-07-20 08:55:00|2513|2509.5|2511.1|2509.1|2513.7|2510.9|2509.6|2507.5|412
1626771600000|2021-07-20 09:00:00|2511.2|2509.2|2514.9|2512.9|2515|2513|2510.2|2507.7|479
1626771900000|2021-07-20 09:05:00|2514.8|2512.8|2514.5|2512.5|2515.5|2513.5|2513.2|2511.2|371
1626772200000|2021-07-20 09:10:00|2514.6|2512.6|2517.2|2515.2|2518.1|2516.1|2514.1|2512.1|469
1626772500000|2021-07-20 09:15:00|2517.1|2515.1|2515.8|2513.8|2517.3|2515.3|2515|2513|499
1626772800000|2021-07-20 09:20:00|2515.7|2513.7|2514.7|2512.7|2515.8|2513.8|2514.5|2512.5|378
1626773100000|2021-07-20 09:25:00|2514.6|2512.6|2515.8|2513.8|2516|2514|2514.6|2512.6|377
1626773400000|2021-07-20 09:30:00|2515.9|2513.9|2515.6|2513.6|2516.2|2514.2|2515|2513|354
1626773700000|2021-07-20 09:35:00|2515.7|2513.7|2515.3|2513.3|2516.4|2514.4|2514.4|2512.4|312
1626774000000|2021-07-20 09:40:00|2515.4|2513.4|2515.1|2513.1|2516.3|2514.3|2514.8|2512.8|406
1626774300000|2021-07-20 09:45:00|2515.2|2513.2|2517|2515|2517.8|2515.8|2514|2512|419
1626774600000|2021-07-20 09:50:00|2517.1|2515.1|2516|2514|2517.5|2515.5|2513.5|2511.2|484
1626774900000|2021-07-20 09:55:00|2516.1|2514.1|2513.5|2511.5|2516.6|2514.6|2513.2|2511.2|456
1626775200000|2021-07-20 10:00:00|2513.2|2511.2|2513.6|2511.6|2514.6|2512.6|2512|2510|493
1626775500000|2021-07-20 10:05:00|2513.7|2511.7|2514.7|2512.7|2516|2514|2513.1|2511.1|366
1626775800000|2021-07-20 10:10:00|2514.6|2512.6|2517.3|2515.3|2517.4|2515.4|2514.6|2512.6|376
1626776100000|2021-07-20 10:15:00|2517.4|2515.4|2518.8|2516.8|2518.9|2516.9|2516.9|2514.9|318
1626776400000|2021-07-20 10:20:00|2519.3|2517.3|2520|2518|2521.8|2519.8|2517|2515|563
1626776700000|2021-07-20 10:25:00|2519.9|2517.9|2516.4|2514.4|2520.5|2518.5|2516.4|2514.4|533
1626777000000|2021-07-20 10:30:00|2516.3|2514.3|2515.9|2513.9|2517.5|2515.5|2515.2|2513.2|300
1626777300000|2021-07-20 10:35:00|2515.8|2513.8|2516.3|2514.3|2516.8|2514.8|2514.9|2512.9|316
1626777600000|2021-07-20 10:40:00|2516.4|2514.4|2514.5|2512.5|2516.7|2514.7|2514.3|2512.3|279
1626777900000|2021-07-20 10:45:00|2514.3|2512.3|2512.1|2510.1|2515.4|2513.4|2511.6|2509.6|388
1626778200000|2021-07-20 10:50:00|2512.2|2510.2|2512.6|2510.6|2515.1|2513.1|2512.2|2510.2|390
1626778500000|2021-07-20 10:55:00|2512.7|2510.7|2510.7|2508.7|2514.7|2512.7|2510.3|2508.3|575
1626778800000|2021-07-20 11:00:00|2510.8|2508.8|2512.2|2510.2|2514.9|2512.9|2509.7|2507.7|525
1626779100000|2021-07-20 11:05:00|2512.4|2510.4|2512.1|2510.1|2513.2|2511.2|2511.2|2509.2|475
1626779400000|2021-07-20 11:10:00|2512.2|2510.2|2508.6|2506.6|2512.3|2510.3|2508.1|2506.1|399
1626779700000|2021-07-20 11:15:00|2508.8|2506.8|2513.4|2511.4|2513.4|2511.4|2508.5|2506.5|440
1626780000000|2021-07-20 11:20:00|2513.3|2511.3|2511.3|2509.3|2513.5|2511.5|2510.7|2508.7|432
1626780300000|2021-07-20 11:25:00|2511.2|2509.2|2514|2512|2514.1|2512.1|2510.4|2508.4|333
1626780600000|2021-07-20 11:30:00|2514.1|2512.1|2516.2|2514.2|2517.3|2515.3|2513.9|2511.9|592
1626780900000|2021-07-20 11:35:00|2516.1|2514.1|2516.8|2514.8|2517.7|2515.7|2513.1|2511.1|571
1626781200000|2021-07-20 11:40:00|2516.9|2514.9|2517.7|2515.7|2518.6|2516.6|2515.3|2513.3|420
1626781500000|2021-07-20 11:45:00|2517.6|2515.6|2516.2|2514.2|2518.6|2516.6|2515.6|2513.6|304
1626781800000|2021-07-20 11:50:00|2516.1|2514.1|2518.9|2516.9|2520.9|2518.9|2515.9|2513.9|453
1626782100000|2021-07-20 11:55:00|2518.8|2516.8|2519.7|2517.7|2521.8|2519.8|2517.8|2515.8|507
1626782400000|2021-07-20 12:00:00|2519.4|2517.4|2517.4|2515.4|2523|2521|2515.4|2513.4|798
1626782700000|2021-07-20 12:05:00|2517.3|2515.3|2518.5|2516.5|2519.3|2517.3|2514.9|2512.9|684
1626783000000|2021-07-20 12:10:00|2518.4|2516.4|2518.7|2516.7|2520.1|2518.1|2518|2516|481
1626783300000|2021-07-20 12:15:00|2518.8|2516.8|2516.5|2514.5|2519.5|2517.5|2516.2|2514.2|506
1626783600000|2021-07-20 12:20:00|2516.3|2514.3|2514.6|2512.6|2518.2|2516.2|2514.1|2512.1|609
1626783900000|2021-07-20 12:25:00|2514.2|2512.2|2513.2|2511.2|2515.7|2513.7|2510.5|2508.5|556
1626784200000|2021-07-20 12:30:00|2513.3|2511.3|2514.5|2512.5|2514.7|2512.7|2511.1|2509.1|849
1626784500000|2021-07-20 12:35:00|2514.4|2512.4|2517.1|2515.1|2520.5|2518.5|2514.3|2512.3|827
1626784800000|2021-07-20 12:40:00|2517.2|2515.2|2516.7|2514.7|2517.2|2515.2|2513.8|2511.8|601
1626785100000|2021-07-20 12:45:00|2516.6|2514.6|2514.4|2512.4|2517.7|2515.7|2513.2|2511.2|434
1626785400000|2021-07-20 12:50:00|2514.3|2512.3|2514.3|2512.3|2515.8|2513.8|2513.2|2511.2|495
1626785700000|2021-07-20 12:55:00|2514.2|2512.2|2512.9|2510.9|2515.3|2513.3|2512.5|2510.5|555
1626786000000|2021-07-20 13:00:00|2513|2511|2516.1|2514.1|2518.6|2516.6|2509.7|2507.7|910
1626786300000|2021-07-20 13:05:00|2516|2514|2516.7|2514.7|2517.3|2515.3|2512.6|2510.6|671
1626786600000|2021-07-20 13:10:00|2516.6|2514.6|2511.1|2509.1|2518.6|2516.6|2511|2509|864
1626786900000|2021-07-20 13:15:00|2510.9|2508.9|2507|2505|2511.5|2509.5|2505.2|2503.2|955
1626787200000|2021-07-20 13:20:00|2507.1|2505.1|2507|2505|2509.2|2507.2|2502|2500|912
1626787500000|2021-07-20 13:25:00|2507.1|2505.1|2508.7|2506.7|2513.1|2511.1|2505.9|2503.9|596
1626787800000|2021-07-20 13:30:00|2508.6|2506.6|2504.2|2502.2|2509.6|2507.6|2502.5|2500.5|723
1626788100000|2021-07-20 13:35:00|2504.3|2502.3|2509|2507|2510|2508|2504.2|2502.2|659
1626788400000|2021-07-20 13:40:00|2508.9|2506.9|2512.4|2510.4|2514.4|2512.4|2507.9|2505.9|657
1626788700000|2021-07-20 13:45:00|2512.2|2510.2|2518|2516|2520|2518|2511.9|2509.9|743
1626789000000|2021-07-20 13:50:00|2517.7|2515.7|2515.8|2513.8|2518.7|2516.7|2514.8|2512.8|689
1626789300000|2021-07-20 13:55:00|2515.7|2513.7|2516.2|2514.2|2517.5|2515.5|2513.3|2511.3|583
1626789600000|2021-07-20 14:00:00|2516.3|2514.3|2515.4|2513.4|2516.8|2514.8|2512.4|2510.4|594
1626789900000|2021-07-20 14:05:00|2515.2|2513.2|2512.5|2510.5|2515.9|2513.9|2511.4|2509.4|579
1626790200000|2021-07-20 14:10:00|2512.1|2510.1|2509.5|2507.5|2512.9|2510.9|2508.7|2506.7|566
1626790500000|2021-07-20 14:15:00|2510|2508|2515|2513|2515|2513|2509.4|2507.4|469
1626790800000|2021-07-20 14:20:00|2514.9|2512.9|2512.6|2510.6|2515|2513|2511|2509|512
1626791100000|2021-07-20 14:25:00|2512.5|2510.5|2508.7|2506.7|2512.6|2510.6|2508|2506|683
1626791400000|2021-07-20 14:30:00|2508.8|2506.8|2509.6|2507.6|2510.5|2508.5|2506.9|2504.9|637
1626791700000|2021-07-20 14:35:00|2509.7|2507.7|2508.5|2506.5|2513.4|2511.4|2507.9|2505.9|643
1626792000000|2021-07-20 14:40:00|2508.6|2506.6|2496.9|2493.4|2509.3|2507.3|2493.6|2490.5|977
1626792300000|2021-07-20 14:45:00|2496.8|2493.3|2490.4|2488.4|2496.8|2493.6|2482.5|2480.5|1397
1626792600000|2021-07-20 14:50:00|2490.3|2488.3|2485.7|2483.7|2490.3|2488.3|2482.9|2480.4|994
1626792900000|2021-07-20 14:55:00|2485.5|2483.5|2492|2488.5|2492.5|2489.5|2484|2481.6|871
1626793200000|2021-07-20 15:00:00|2492.1|2488.6|2491.7|2489.7|2492.7|2490.7|2488.4|2486.1|934
1626793500000|2021-07-20 15:05:00|2491.6|2489.6|2485.1|2483.1|2491.6|2489.6|2484.9|2482.2|869
1626793800000|2021-07-20 15:10:00|2485|2483|2490.3|2488.3|2490.6|2488.6|2484.6|2481.8|708
1626794100000|2021-07-20 15:15:00|2490.5|2488.5|2487.2|2485.2|2491|2489|2486.9|2484.5|622
1626794400000|2021-07-20 15:20:00|2487.1|2485.1|2489.5|2487.5|2490.9|2488.9|2487.1|2485.1|595
1626794700000|2021-07-20 15:25:00|2489.4|2487.4|2485.7|2483.7|2490.1|2488.1|2485.7|2483.7|548
1626795000000|2021-07-20 15:30:00|2485.8|2483.8|2485.7|2483.7|2486.9|2484.9|2484.4|2482.4|542
1626795300000|2021-07-20 15:35:00|2485.6|2483.6|2483.6|2481.6|2485.9|2483.9|2482.8|2480.8|607
1626795600000|2021-07-20 15:40:00|2483.5|2481.5|2486|2484|2487.4|2485|2483.2|2481.2|625
1626795900000|2021-07-20 15:45:00|2486.1|2484.1|2486.1|2484.1|2489.1|2486.3|2484.7|2482.2|585
1626796200000|2021-07-20 15:50:00|2486|2484|2485.6|2483.6|2486.6|2484.6|2484|2481.7|490
1626796500000|2021-07-20 15:55:00|2485.5|2483.5|2489.3|2487.3|2489.8|2487.4|2484.3|2482.3|479
1626796800000|2021-07-20 16:00:00|2489.6|2487.6|2492.3|2490.3|2492.6|2490.3|2488.5|2486.5|545
1626797100000|2021-07-20 16:05:00|2492.2|2490.2|2489.7|2487.7|2492.2|2490.2|2488.7|2486.7|501
1626797400000|2021-07-20 16:10:00|2489.8|2487.8|2493.8|2491.8|2494.2|2492.2|2489.5|2486.9|501
1626797700000|2021-07-20 16:15:00|2493.9|2491.9|2493.7|2491.7|2494.8|2492.4|2492.8|2490.8|477
1626798000000|2021-07-20 16:20:00|2493.8|2491.8|2492.8|2490.8|2495.5|2493.5|2492.7|2490.7|469
1626798300000|2021-07-20 16:25:00|2492.9|2490.9|2494.3|2492.3|2494.8|2492.8|2492.2|2490.2|363
1626798600000|2021-07-20 16:30:00|2494.4|2492.4|2494.2|2492.2|2494.9|2492.9|2492.6|2490.6|299
1626798900000|2021-07-20 16:35:00|2494.3|2492.3|2493.2|2491.2|2494.6|2492.6|2492.9|2490.5|310
1626799200000|2021-07-20 16:40:00|2493.3|2491.3|2494.9|2492.9|2496.4|2494.4|2493.2|2491.2|419
1626799500000|2021-07-20 16:45:00|2495|2493|2498.1|2496.1|2498.2|2496.2|2494.9|2492.9|308
1626799800000|2021-07-20 16:50:00|2497.7|2495.7|2498.2|2496.2|2499.1|2497.1|2496|2494|449
1626800100000|2021-07-20 16:55:00|2498.9|2495.4|2502.3|2500.3|2502.7|2500.7|2497|2495|388
1626800400000|2021-07-20 17:00:00|2502.2|2500.2|2501.7|2499.7|2504|2502|2501.1|2498.5|505
1626800700000|2021-07-20 17:05:00|2501.8|2499.8|2499.1|2497.1|2502.8|2500.8|2499.1|2497.1|438
1626801000000|2021-07-20 17:10:00|2499.2|2497.2|2498.8|2496.8|2500.3|2498.3|2498.5|2496.5|253
1626801300000|2021-07-20 17:15:00|2498.7|2496.7|2500.1|2498.1|2500.8|2498.8|2498.6|2496.1|329
1626801600000|2021-07-20 17:20:00|2500|2498|2496.1|2494.1|2500.6|2498.4|2495.8|2493.8|337
1626801900000|2021-07-20 17:25:00|2496.2|2494.2|2497.2|2495.2|2498|2496|2496.1|2494.1|299
1626802200000|2021-07-20 17:30:00|2497.3|2495.3|2498.2|2496.2|2499.7|2497.3|2497.2|2495.2|324
1626802500000|2021-07-20 17:35:00|2498.3|2496.3|2498.2|2496.2|2498.5|2496.4|2497.1|2494.7|221
1626802800000|2021-07-20 17:40:00|2498.3|2496.3|2498.3|2496.3|2499.3|2497.3|2497.7|2495.7|247
1626803100000|2021-07-20 17:45:00|2498.2|2496.2|2496.1|2494.1|2499|2497|2495.8|2493.3|261
1626803400000|2021-07-20 17:50:00|2496.3|2494.3|2496.2|2494.2|2497.1|2495.1|2495.7|2493.7|228
1626803700000|2021-07-20 17:55:00|2496.3|2494.3|2495.3|2493.3|2496.6|2494.6|2495|2492.5|262
1626804000000|2021-07-20 18:00:00|2495.2|2493.2|2496.3|2494.3|2496.5|2494.5|2494.8|2492.8|255
1626804300000|2021-07-20 18:05:00|2496.4|2494.4|2497.1|2495.1|2497.5|2495.5|2496.1|2493.7|184
1626804600000|2021-07-20 18:10:00|2496.9|2494.9|2496.4|2494.4|2497.4|2495.4|2496.1|2494.1|199
1626804900000|2021-07-20 18:15:00|2496.5|2494.5|2496.8|2494.8|2496.9|2494.9|2496.2|2494.2|139
1626805200000|2021-07-20 18:20:00|2496.9|2494.9|2495.8|2493.8|2497|2495|2494.9|2492.7|185
1626805500000|2021-07-20 18:25:00|2495.9|2493.9|2492.4|2490.4|2496.2|2493.9|2492|2490|246
1626805800000|2021-07-20 18:30:00|2492.5|2490.5|2494.5|2491|2494.5|2492|2492.5|2490.5|90
1626806100000|2021-07-20 18:35:00|2493.6|2491.6|2492.2|2490.2|2493.9|2491.8|2492.1|2490.1|99
1626806400000|2021-07-20 18:40:00|2492.3|2490.3|2492.7|2490.7|2494.1|2491.6|2491.9|2489.4|194
1626806700000|2021-07-20 18:45:00|2492.6|2490.6|2492.1|2490.1|2493.6|2491.2|2491.8|2489.5|124
1626807000000|2021-07-20 18:50:00|2492|2490|2492.4|2490.4|2492.9|2490.9|2492|2490|120
1626807300000|2021-07-20 18:55:00|2492.1|2490.1|2492.1|2490.1|2492.5|2490.5|2491.8|2489.8|169
1626807600000|2021-07-20 19:00:00|2491.9|2489.9|2491.4|2489.4|2492.6|2490.5|2491.4|2488.8|146
1626807900000|2021-07-20 19:05:00|2491.3|2489.3|2491.6|2489.6|2492.2|2490.2|2491.2|2489.2|140
1626808200000|2021-07-20 19:10:00|2491.7|2489.7|2492.4|2490.4|2493.1|2490.5|2491.5|2488.8|129
1626808500000|2021-07-20 19:15:00|2492.5|2490.5|2494.7|2492.7|2494.7|2492.7|2492.4|2490.4|126
1626808800000|2021-07-20 19:20:00|2494.8|2492.8|2495.2|2493.2|2495.7|2493.7|2494.6|2492.6|149
1626809100000|2021-07-20 19:25:00|2495.4|2493.4|2494.5|2492.5|2496.8|2494.1|2494.1|2491.6|135
1626809400000|2021-07-20 19:30:00|2494.6|2492.6|2494.1|2492.1|2495.2|2492.7|2494|2491.4|242
1626809700000|2021-07-20 19:35:00|2494|2492|2493.7|2491.7|2495.2|2492.4|2493.6|2491.1|155
1626810000000|2021-07-20 19:40:00|2493.6|2491.6|2493.1|2491.1|2494.1|2491.8|2493|2490.6|145
1626810300000|2021-07-20 19:45:00|2493.2|2491.2|2494.2|2492.2|2494.2|2492.2|2492.7|2490|176
1626810600000|2021-07-20 19:50:00|2494.7|2492.7|2493.9|2491.9|2495|2493|2492|2490|274
1626810900000|2021-07-20 19:55:00|2494|2492|2496.1|2494.1|2496.7|2494.2|2493.2|2491.1|317
1626811200000|2021-07-20 20:00:00|2496|2494|2494.8|2492.8|2496.2|2494.2|2494.7|2492.7|233
1626811500000|2021-07-20 20:05:00|2495|2493|2495.5|2492|2495.5|2493.1|2494.2|2491.9|108
1626811800000|2021-07-20 20:10:00|2495.4|2491.9|2494.8|2492.8|2495.8|2493.4|2493.9|2491.8|110
1626812100000|2021-07-20 20:15:00|2494.9|2492.9|2496|2492.5|2496|2493.5|2494.8|2492.3|84
1626812400000|2021-07-20 20:20:00|2496.1|2492.6|2495.4|2493.4|2496.3|2494|2495.2|2492.5|105
1626812700000|2021-07-20 20:25:00|2495.5|2493.5|2495.8|2493.8|2496.1|2494.1|2495.4|2493.4|96
1626813000000|2021-07-20 20:30:00|2495.9|2493.9|2494.8|2492.8|2496.4|2494|2494.6|2492.5|113
1626813300000|2021-07-20 20:35:00|2494.7|2492.7|2495.4|2493.4|2496.7|2493.9|2494.3|2492.3|109
1626813600000|2021-07-20 20:40:00|2495.3|2493.3|2495.1|2493.1|2496.2|2493.6|2494.6|2492.4|123
1626813900000|2021-07-20 20:45:00|2495|2493|2495.1|2491.6|2496|2493.4|2493.8|2490.6|149
1626814200000|2021-07-20 20:50:00|2495.2|2491.7|2493.9|2491.9|2495.2|2492.1|2493.4|2490.7|123
1626814500000|2021-07-20 20:55:00|2493.8|2491.8|2495.4|2491.9|2496.5|2493.1|2493.5|2490.7|217
1626818400000|2021-07-20 22:00:00|2495|2491.5|2496.1|2494.1|2497.4|2494.5|2495|2490.7|159
1626818700000|2021-07-20 22:05:00|2496.2|2494.2|2497.8|2494.3|2498.1|2494.6|2496|2493.1|104
1626819000000|2021-07-20 22:10:00|2497.6|2494.1|2497|2493.5|2498.1|2494.9|2496.2|2493.3|100
1626819300000|2021-07-20 22:15:00|2496.9|2493.4|2498|2494.5|2498.6|2495.1|2496.6|2493.1|106
1626819600000|2021-07-20 22:20:00|2498.1|2494.6|2497.7|2494.2|2498.1|2495|2496.4|2493.7|71
1626819900000|2021-07-20 22:25:00|2497.5|2494|2497.1|2493.6|2497.8|2495|2496.3|2493.3|53
1626820200000|2021-07-20 22:30:00|2496.4|2494.4|2496.4|2494.4|2497.3|2494.4|2495.9|2492.9|94
1626820500000|2021-07-20 22:35:00|2496.3|2494.3|2496.2|2492.7|2497.7|2494.9|2495.3|2492.1|67
1626820800000|2021-07-20 22:40:00|2496.3|2492.8|2494.8|2491.3|2496.3|2493.4|2493.6|2490.7|95
1626821100000|2021-07-20 22:45:00|2494.7|2491.2|2495.6|2492.1|2495.7|2492.6|2493.4|2490.7|69
1626821400000|2021-07-20 22:50:00|2495.7|2492.2|2494.3|2492.3|2495.7|2492.5|2494|2491.4|56
1626821700000|2021-07-20 22:55:00|2494.2|2492.2|2495.8|2492.3|2496.3|2493|2494.2|2491.5|70
1626822000000|2021-07-20 23:00:00|2495.9|2492.4|2495.3|2491.8|2496.3|2493.4|2494.2|2491.5|84
1626822300000|2021-07-20 23:05:00|2495.2|2491.7|2495.6|2492.1|2495.9|2493.1|2494.5|2491.7|96
1626822600000|2021-07-20 23:10:00|2495.5|2492|2496.2|2492.7|2496.5|2493.5|2494.6|2491.9|130
1626822900000|2021-07-20 23:15:00|2496.6|2493.1|2495.7|2492.2|2496.7|2493.9|2494.9|2492.1|95
1626823200000|2021-07-20 23:20:00|2495.6|2492.1|2495|2493|2496.3|2493.2|2494.5|2491.8|96
1626823500000|2021-07-20 23:25:00|2495.9|2492.4|2495.7|2492.2|2496.1|2493.2|2494.9|2491.9|70
1626823800000|2021-07-20 23:30:00|2495.9|2492.4|2495.9|2492.4|2496|2493.3|2494.8|2491.9|68
1626824100000|2021-07-20 23:35:00|2496|2492.5|2495.1|2493.1|2496.1|2493.3|2494.8|2491.9|83
1626824400000|2021-07-20 23:40:00|2495|2493|2496.7|2493.2|2496.8|2494.2|2495|2492.3|77
1626824700000|2021-07-20 23:45:00|2496.8|2493.3|2497.4|2493.9|2497.7|2494.9|2496|2493.2|118
1626825000000|2021-07-20 23:50:00|2497.3|2493.8|2497|2495|2497.7|2495|2495.7|2493.1|87
1626825300000|2021-07-20 23:55:00|2496.9|2494.9|2497.9|2495.9|2497.9|2495.9|2496.9|2494|56
1626825600000|2021-07-21 00:00:00|2497.7|2495.7|2496.5|2494.5|2498|2495.9|2496|2493.4|166
1626825900000|2021-07-21 00:05:00|2496.6|2494.6|2495.3|2493.3|2497.1|2494.6|2495.1|2492.3|119
1626826200000|2021-07-21 00:10:00|2495.4|2493.4|2496.2|2492.7|2496.5|2493.9|2494.7|2492.1|130
1626826500000|2021-07-21 00:15:00|2496.1|2492.6|2496.4|2492.9|2496.7|2494|2495|2491.9|170
1626826800000|2021-07-21 00:20:00|2496.5|2493|2496.1|2492.6|2496.7|2494|2495.2|2492.2|178
1626827100000|2021-07-21 00:25:00|2496|2492.5|2497.8|2494.3|2498|2495.1|2494.8|2492|168
1626827400000|2021-07-21 00:30:00|2498|2494.5|2496.4|2492.9|2498.4|2495.4|2495.7|2492.7|179
1626827700000|2021-07-21 00:35:00|2496.6|2493.1|2497.6|2494.1|2497.9|2495|2495.9|2493.1|114
1626828000000|2021-07-21 00:40:00|2497.5|2494|2499.2|2495.7|2499.7|2496.9|2497.5|2494|131
1626828300000|2021-07-21 00:45:00|2499.1|2495.6|2498.7|2495.2|2499.7|2496.8|2497.6|2494.7|173
1626828600000|2021-07-21 00:50:00|2498.8|2495.3|2497.8|2494.3|2498.8|2495.8|2496.8|2494|146
1626828900000|2021-07-21 00:55:00|2497.9|2494.4|2495.9|2493.9|2497.9|2494.9|2495.9|2492.6|155
1626829200000|2021-07-21 01:00:00|2496|2494|2491.4|2487.9|2497.2|2494|2489.4|2485.9|807
1626829500000|2021-07-21 01:05:00|2491.5|2488|2490.3|2486.8|2491.5|2488|2488.4|2484.9|540
1626829800000|2021-07-21 01:10:00|2490.4|2486.9|2490.5|2487|2490.5|2487|2487.1|2483.8|571
1626830100000|2021-07-21 01:15:00|2490.6|2487.1|2488.6|2485.1|2491.3|2487.8|2486.2|2483.3|438
1626830400000|2021-07-21 01:20:00|2488.5|2485|2489.7|2486.2|2490.7|2487.8|2486.9|2483.9|512
1626830700000|2021-07-21 01:25:00|2489.8|2486.3|2490.2|2486.7|2492.3|2489.2|2488.7|2485.7|480
1626831000000|2021-07-21 01:30:00|2490.1|2486.6|2489.9|2486.4|2490.2|2486.7|2486.8|2484|578
1626831300000|2021-07-21 01:35:00|2490|2486.5|2488.9|2485.4|2491.2|2488|2488|2484.7|519
1626831600000|2021-07-21 01:40:00|2489.1|2485.6|2478.8|2475.3|2489.2|2486|2477.4|2473.9|811
1626831900000|2021-07-21 01:45:00|2478.9|2475.4|2481.5|2478|2483.2|2479.7|2478.6|2475.1|475
1626832200000|2021-07-21 01:50:00|2481.4|2477.9|2483.1|2479.6|2483.7|2480.7|2479.8|2476.9|288
1626832500000|2021-07-21 01:55:00|2483|2479.5|2482.4|2478.9|2483|2479.5|2480.2|2477.3|270
1626832800000|2021-07-21 02:00:00|2482.2|2478.7|2483.6|2480.1|2484.6|2481.8|2481.7|2478.2|416
1626833100000|2021-07-21 02:05:00|2483.5|2480|2483.1|2481.1|2484.9|2481.8|2482.5|2479.6|383
1626833400000|2021-07-21 02:10:00|2483.8|2480.3|2485.3|2481.8|2485.7|2482.8|2482.3|2479.5|465
1626833700000|2021-07-21 02:15:00|2485.1|2481.6|2484.1|2480.6|2486.3|2483|2482.9|2480.1|220
1626834000000|2021-07-21 02:20:00|2483.9|2480.4|2481.9|2478.4|2484.8|2481.9|2481.1|2478.4|212
1626834300000|2021-07-21 02:25:00|2482|2478.5|2483.9|2480.4|2483.9|2481|2481.3|2478.4|227
1626834600000|2021-07-21 02:30:00|2484.2|2480.7|2485.6|2482.1|2486.3|2483.4|2482.6|2479.6|466
1626834900000|2021-07-21 02:35:00|2485.7|2482.2|2486.4|2482.9|2487.2|2484.4|2484.9|2482.1|415
1626835200000|2021-07-21 02:40:00|2486.5|2483|2486.9|2484.9|2488.1|2485.3|2485.2|2482.7|407
1626835500000|2021-07-21 02:45:00|2487|2485|2487.2|2485.2|2489.3|2486.7|2485.7|2483.1|416
1626835800000|2021-07-21 02:50:00|2487.9|2484.4|2486.7|2484.7|2488.5|2485.7|2485.8|2482.9|315
1626836100000|2021-07-21 02:55:00|2486.8|2484.8|2485.9|2483.9|2488|2485.7|2484.9|2482.1|424
1626836400000|2021-07-21 03:00:00|2486.1|2484.1|2488.7|2485.2|2488.7|2485.7|2483.7|2481.7|432
1626836700000|2021-07-21 03:05:00|2488.5|2485|2489.3|2487.3|2490.2|2487.4|2487.4|2484.6|312
1626837000000|2021-07-21 03:10:00|2489.4|2487.4|2489.8|2487.8|2490.9|2488.2|2488.8|2486.1|287
1626837300000|2021-07-21 03:15:00|2489.9|2487.9|2489|2487|2490.5|2488|2488.3|2485.9|242
1626837600000|2021-07-21 03:20:00|2489.2|2487.2|2491|2487.5|2491.3|2488.6|2488.7|2486.1|293
1626837900000|2021-07-21 03:25:00|2490.9|2487.4|2493|2489.5|2493.6|2490.9|2490.2|2487.4|461
1626838200000|2021-07-21 03:30:00|2492.9|2489.4|2492.2|2488.7|2493.4|2490.3|2491.6|2488.7|192
1626838500000|2021-07-21 03:35:00|2492.1|2488.6|2492.6|2489.1|2493|2490.1|2491|2488.3|147
1626838800000|2021-07-21 03:40:00|2491.6|2489.6|2491.7|2489.7|2492.9|2490.1|2491.3|2488.7|134
1626839100000|2021-07-21 03:45:00|2491.8|2489.8|2491.3|2489.3|2492.5|2489.8|2491|2489|94
1626839400000|2021-07-21 03:50:00|2491.5|2489.5|2491.7|2489.7|2492.7|2490|2491.3|2489.2|101
1626839700000|2021-07-21 03:55:00|2491.9|2489.9|2492|2490|2493|2491|2491.7|2488.9|137
1626840000000|2021-07-21 04:00:00|2491.9|2489.9|2492.4|2490.4|2494.2|2491.1|2491.8|2489.3|112
1626840300000|2021-07-21 04:05:00|2492.5|2490.5|2493.4|2491.4|2494.1|2492.1|2492.5|2489.7|112
1626840600000|2021-07-21 04:10:00|2493.5|2491.5|2493.8|2491.8|2495|2492.4|2493.4|2491.1|74
1626840900000|2021-07-21 04:15:00|2493.9|2491.9|2494.8|2491.3|2495.4|2492.7|2493.3|2490.5|80
1626841200000|2021-07-21 04:20:00|2494.9|2491.4|2494.4|2492.4|2495.2|2492.5|2493.8|2491.3|80
1626841500000|2021-07-21 04:25:00|2494.3|2492.3|2494.6|2491.1|2495.2|2492.5|2493.8|2491|76
1626841800000|2021-07-21 04:30:00|2494.5|2491|2491.8|2489.8|2494.6|2491.5|2491.7|2489.1|121
1626842100000|2021-07-21 04:35:00|2491.9|2489.9|2491.9|2489.9|2493.2|2490.4|2491.7|2488.9|87
1626842400000|2021-07-21 04:40:00|2491.8|2489.8|2490.2|2486.7|2492.6|2490|2490.1|2486.6|150
1626842700000|2021-07-21 04:45:00|2490.1|2486.6|2489.6|2487.6|2492|2488.5|2489.5|2486.5|194
1626843000000|2021-07-21 04:50:00|2489.5|2487.5|2489.4|2487.4|2490.6|2487.7|2489.2|2486.2|88
1626843300000|2021-07-21 04:55:00|2489.3|2487.3|2489.8|2486.3|2490.2|2487.3|2488.8|2485.8|97
1626843600000|2021-07-21 05:00:00|2489.7|2486.2|2492.6|2489.1|2493.2|2490.4|2489.6|2486.1|175
1626843900000|2021-07-21 05:05:00|2492.5|2489|2490.7|2487.2|2493.4|2490.4|2490.7|2487.2|173
1626844200000|2021-07-21 05:10:00|2490|2488|2489.7|2486.2|2490.6|2488|2489.3|2486.1|97
1626844500000|2021-07-21 05:15:00|2489.2|2485.7|2490.5|2487|2490.7|2488|2488|2485.1|109
1626844800000|2021-07-21 05:20:00|2490.4|2486.9|2490.9|2487.4|2491.2|2488.5|2489.9|2486.4|120
1626845100000|2021-07-21 05:25:00|2490.8|2487.3|2492.3|2488.8|2492.3|2488.8|2490.2|2486.7|106
1626845400000|2021-07-21 05:30:00|2492.2|2488.7|2497.1|2493.6|2497.8|2494.4|2491.5|2488|558
1626845700000|2021-07-21 05:35:00|2497|2493.5|2495.6|2492.1|2497.2|2493.7|2493.9|2490.5|337
1626846000000|2021-07-21 05:40:00|2495.5|2492|2496|2492.5|2497|2494.2|2494.4|2491.5|317
1626846300000|2021-07-21 05:45:00|2495.9|2492.4|2494.5|2491|2496.1|2493.4|2493.8|2490.7|251
1626846600000|2021-07-21 05:50:00|2494.7|2491.2|2492.9|2489.4|2496.1|2493.2|2492|2489|333
1626846900000|2021-07-21 05:55:00|2492.8|2489.3|2493.9|2490.4|2494.7|2492.2|2491.9|2489.1|263
1626847200000|2021-07-21 06:00:00|2493.8|2490.3|2512|2508.5|2512.3|2509|2491.9|2488.6|758
1626847500000|2021-07-21 06:05:00|2511.9|2508.4|2513.6|2510.1|2514.1|2510.6|2508.4|2505.7|577
1626847800000|2021-07-21 06:10:00|2513.7|2510.2|2519.4|2515.9|2520.1|2516.9|2512.8|2509.3|669
1626848100000|2021-07-21 06:15:00|2519.3|2515.8|2518|2516|2520.8|2517.9|2516.8|2513.8|650
1626848400000|2021-07-21 06:20:00|2518.6|2515.1|2516|2514|2519.7|2516.8|2515.5|2512.9|611
1626848700000|2021-07-21 06:25:00|2516.1|2514.1|2518.6|2515.1|2520.7|2517.6|2515.8|2512.9|443
1626849000000|2021-07-21 06:30:00|2518.8|2515.3|2517.7|2515.7|2521.1|2518.1|2515.9|2513|476
1626849300000|2021-07-21 06:35:00|2517.8|2515.8|2517.6|2514.1|2519|2516.2|2516.3|2513.1|435
1626849600000|2021-07-21 06:40:00|2517.7|2514.2|2514.5|2511|2518.1|2515|2514|2510.5|469
1626849900000|2021-07-21 06:45:00|2514.4|2510.9|2514.9|2511.4|2516.7|2513.3|2513.8|2510.4|427
1626850200000|2021-07-21 06:50:00|2515|2511.5|2516.9|2513.4|2517.6|2514.4|2515|2511.5|432
1626850500000|2021-07-21 06:55:00|2517|2513.5|2517.4|2513.9|2518.2|2514.7|2515.7|2512.5|468
1626850800000|2021-07-21 07:00:00|2517.3|2513.8|2514.2|2512.2|2517.4|2513.9|2512.7|2510.5|614
1626851100000|2021-07-21 07:05:00|2514.1|2512.1|2514.1|2512.1|2515.4|2513.4|2511.9|2509.1|668
1626851400000|2021-07-21 07:10:00|2514|2512|2513.6|2511.6|2514.9|2512.3|2512.6|2510.1|622
1626851700000|2021-07-21 07:15:00|2513.7|2511.7|2514.7|2512.7|2515.3|2513.3|2512.8|2510.2|630
1626852000000|2021-07-21 07:20:00|2514.8|2512.8|2512.7|2510.7|2514.9|2512.9|2512.6|2510.3|498
1626852300000|2021-07-21 07:25:00|2513|2511|2510.2|2508.2|2513.6|2511.6|2510.2|2508.2|597
1626852600000|2021-07-21 07:30:00|2510.1|2508.1|2510|2508|2512.3|2509.6|2508.7|2506.7|695
1626852900000|2021-07-21 07:35:00|2509.9|2507.9|2507.4|2505.4|2510.8|2508.8|2506.1|2503.8|674
1626853200000|2021-07-21 07:40:00|2507.2|2505.2|2508.7|2506.7|2512.9|2510.1|2506.8|2504.2|730
1626853500000|2021-07-21 07:45:00|2508.5|2506.5|2510.8|2508.8|2511.4|2509.4|2507.3|2505.2|645
1626853800000|2021-07-21 07:50:00|2510.7|2508.7|2509.8|2507.8|2512.8|2510.7|2509.4|2506.7|699
1626854100000|2021-07-21 07:55:00|2510|2508|2511.3|2509.3|2512.5|2510.2|2508.7|2506.6|518
1626854400000|2021-07-21 08:00:00|2511.4|2509.4|2511.2|2509.2|2513.8|2511|2510.2|2508.1|386
1626854700000|2021-07-21 08:05:00|2511.1|2509.1|2508.2|2506.2|2512.9|2510.2|2507.9|2505.4|435
1626855000000|2021-07-21 08:10:00|2508|2506|2505.9|2502.4|2509|2506.3|2504.4|2501.8|564
1626855300000|2021-07-21 08:15:00|2505.8|2502.3|2507.1|2503.6|2507.6|2504.6|2504.9|2501.9|374
1626855600000|2021-07-21 08:20:00|2507.2|2503.7|2506.4|2502.9|2507.4|2504.4|2504.7|2502|372
1626855900000|2021-07-21 08:25:00|2506.5|2503|2505.1|2503.1|2506.8|2503.7|2504.6|2502.1|482
1626856200000|2021-07-21 08:30:00|2505|2503|2508.5|2505|2508.6|2505.4|2504.2|2501.5|530
1626856500000|2021-07-21 08:35:00|2508.6|2505.1|2508.6|2505.1|2510|2507.3|2507.3|2503.8|392
1626856800000|2021-07-21 08:40:00|2508.7|2505.2|2512.2|2508.7|2512.9|2510|2507.4|2504.9|532
1626857100000|2021-07-21 08:45:00|2512.1|2508.6|2518|2516|2519.3|2516.7|2511.2|2508.3|745
1626857400000|2021-07-21 08:50:00|2518.8|2515.3|2519.6|2517.6|2520.3|2518.3|2517.4|2514.6|597
1626857700000|2021-07-21 08:55:00|2520.2|2518.2|2522.5|2519|2523.8|2521.1|2520|2517.4|617
1626858000000|2021-07-21 09:00:00|2522.7|2519.2|2522.8|2519.3|2523.6|2520.9|2520.1|2517.4|558
1626858300000|2021-07-21 09:05:00|2522.9|2519.4|2521.8|2519.8|2524|2521.4|2520.6|2518.6|491
1626858600000|2021-07-21 09:10:00|2521.7|2519.7|2520.8|2518.8|2524.1|2521.6|2520.5|2517.9|479
1626858900000|2021-07-21 09:15:00|2520.9|2518.9|2521.2|2519.2|2522.2|2519.5|2519.3|2517.3|403
1626859200000|2021-07-21 09:20:00|2521.1|2519.1|2518.6|2516.6|2521.1|2519.1|2517.7|2515.7|343
1626859500000|2021-07-21 09:25:00|2518.9|2516.9|2518.1|2516.1|2520.2|2518.2|2516.4|2514.2|405
1626859800000|2021-07-21 09:30:00|2518|2516|2518|2516|2520.6|2517.8|2516.1|2514.1|507
1626860100000|2021-07-21 09:35:00|2518.2|2516.2|2517.4|2513.9|2519.4|2517.3|2515.7|2513.4|462
1626860400000|2021-07-21 09:40:00|2517.5|2514|2515.6|2513.6|2517.5|2514.8|2514.2|2511.8|497
1626860700000|2021-07-21 09:45:00|2515.7|2513.7|2515.9|2513.9|2517.5|2514.8|2514.7|2512.1|375
1626861000000|2021-07-21 09:50:00|2516|2514|2515.3|2513.3|2517|2514.4|2515|2512.2|357
1626861300000|2021-07-21 09:55:00|2514.8|2512.8|2516.2|2514.2|2517.2|2514.6|2514.2|2511.9|345
1626861600000|2021-07-21 10:00:00|2516.1|2514.1|2518|2516|2518.9|2516.3|2515.7|2513|423
1626861900000|2021-07-21 10:05:00|2518.1|2516.1|2518.8|2516.8|2519.6|2517.1|2517.1|2514.6|413
1626862200000|2021-07-21 10:10:00|2519.3|2515.8|2518.6|2516.6|2520|2517.7|2518.4|2515.7|373
1626862500000|2021-07-21 10:15:00|2518.5|2516.5|2518.9|2516.9|2520.8|2518.6|2518.2|2515.5|410
1626862800000|2021-07-21 10:20:00|2519|2517|2519.4|2517.4|2519.9|2517.9|2518.5|2515.9|295
1626863100000|2021-07-21 10:25:00|2519.5|2517.5|2517.1|2515.1|2520|2517.7|2516.9|2514.9|407
1626863400000|2021-07-21 10:30:00|2517.2|2515.2|2516.3|2514.3|2518.8|2516.2|2515|2512.9|442
1626863700000|2021-07-21 10:35:00|2516.4|2514.4|2514.8|2512.8|2518.2|2515.7|2514.8|2512.8|408
1626864000000|2021-07-21 10:40:00|2514.9|2512.9|2513.5|2511.5|2516|2513.7|2513.4|2511.4|510
1626864300000|2021-07-21 10:45:00|2513.6|2511.6|2514.4|2512.4|2515.9|2513.1|2513|2510.5|474
1626864600000|2021-07-21 10:50:00|2514.3|2512.3|2513.5|2511.5|2516|2513.4|2512.5|2509.6|440
1626864900000|2021-07-21 10:55:00|2513.6|2511.6|2514.2|2510.7|2515.4|2513.1|2513.2|2510.2|436
1626865200000|2021-07-21 11:00:00|2514.1|2510.6|2512.5|2510.5|2515.1|2513.1|2510.8|2508.2|537
1626865500000|2021-07-21 11:05:00|2512.4|2510.4|2511|2509|2513.7|2511.1|2509.5|2507.5|454
1626865800000|2021-07-21 11:10:00|2511.3|2509.3|2514|2512|2515|2512.4|2510.5|2508.1|371
1626866100000|2021-07-21 11:15:00|2514.9|2511.4|2510.7|2508.7|2514.9|2512|2510.2|2508.1|407
1626866400000|2021-07-21 11:20:00|2510.6|2508.6|2510.7|2508.7|2511.9|2509.6|2509.6|2507|468
1626866700000|2021-07-21 11:25:00|2510.5|2508.5|2511.4|2509.4|2512.1|2509.4|2509.8|2507.4|391
1626867000000|2021-07-21 11:30:00|2511.3|2509.3|2512.8|2510.8|2514.1|2511.6|2511.1|2508.4|425
1626867300000|2021-07-21 11:35:00|2513|2511|2510.4|2508.4|2514.5|2512.1|2510.1|2508|494
1626867600000|2021-07-21 11:40:00|2510.5|2508.5|2509.3|2507.3|2510.5|2508.5|2507.9|2505.8|457
1626867900000|2021-07-21 11:45:00|2509.4|2507.4|2509.5|2507.5|2511.9|2509.2|2508.9|2506.5|494
1626868200000|2021-07-21 11:50:00|2510|2508|2508.4|2506.4|2511.7|2509|2508|2505.6|465
1626868500000|2021-07-21 11:55:00|2508.5|2506.5|2506.8|2504.8|2510|2507.5|2506.3|2504|623
1626868800000|2021-07-21 12:00:00|2506.7|2504.7|2504.6|2502.6|2507.4|2505.2|2503.8|2501.8|753
1626869100000|2021-07-21 12:05:00|2504.5|2502.5|2508.9|2506.9|2510|2507.5|2504.3|2502.3|501
1626869400000|2021-07-21 12:10:00|2509|2507|2508.3|2506.3|2509.5|2507.5|2507.9|2505.4|391
1626869700000|2021-07-21 12:15:00|2508.5|2506.5|2502.5|2500.5|2509.2|2506.8|2502.1|2499.8|644
1626870000000|2021-07-21 12:20:00|2502.1|2500.1|2507.8|2505.8|2509.5|2507.5|2502.1|2500.1|701
1626870300000|2021-07-21 12:25:00|2507.7|2505.7|2505.1|2503.1|2509.6|2507.6|2504.8|2502.8|663
1626870600000|2021-07-21 12:30:00|2505.3|2503.3|2501.7|2499.7|2507.1|2505.1|2501.6|2499.6|836
1626870900000|2021-07-21 12:35:00|2502.2|2500.2|2496.3|2494.3|2503.2|2500.6|2495.9|2493.9|735
1626871200000|2021-07-21 12:40:00|2496.2|2494.2|2498.8|2496.8|2502.4|2500.4|2495.3|2493.3|555
1626871500000|2021-07-21 12:45:00|2498.7|2496.7|2499.4|2495.9|2499.9|2497.5|2494.2|2492.2|754
1626871800000|2021-07-21 12:50:00|2499.3|2495.8|2496.3|2494.3|2499.8|2497.7|2494.9|2492.2|576
1626872100000|2021-07-21 12:55:00|2496.4|2494.4|2496.3|2494.3|2498.5|2495.9|2495.3|2492.6|536
1626872400000|2021-07-21 13:00:00|2496.2|2494.2|2502.2|2500.2|2505.3|2503.2|2495.4|2492.8|1146
1626872700000|2021-07-21 13:05:00|2502.3|2500.3|2501.3|2499.3|2506.2|2503.4|2501.1|2499.1|809
1626873000000|2021-07-21 13:10:00|2501.1|2499.1|2503.1|2501.1|2504.2|2501.8|2500.8|2498.8|636
1626873300000|2021-07-21 13:15:00|2503|2501|2504.2|2502.2|2505.6|2503.5|2501.6|2498.9|779
1626873600000|2021-07-21 13:20:00|2504.3|2502.3|2505.6|2503.6|2507.5|2505.1|2503.5|2501.5|735
1626873900000|2021-07-21 13:25:00|2505.5|2503.5|2503.9|2501.9|2507.5|2505.5|2503.7|2501.7|622
1626874200000|2021-07-21 13:30:00|2504|2502|2513.6|2510.1|2514.5|2511.8|2503.1|2501.1|760
1626874500000|2021-07-21 13:35:00|2513.5|2510|2510.7|2507.2|2519.2|2517.2|2508.6|2505.8|735
1626874800000|2021-07-21 13:40:00|2510.9|2507.4|2514.7|2511.2|2515.2|2511.8|2509.6|2506.7|669
1626875100000|2021-07-21 13:45:00|2514.6|2511.1|2515.7|2513.7|2518.8|2516.3|2509.5|2507.5|651
1626875400000|2021-07-21 13:50:00|2515.8|2513.8|2525.4|2521.9|2526|2522.7|2515.4|2512.8|626
1626875700000|2021-07-21 13:55:00|2524.7|2522.7|2523.8|2521.8|2525.6|2523.2|2522.5|2520|545
1626876000000|2021-07-21 14:00:00|2523.4|2521.4|2523.2|2521.2|2525.4|2523.4|2519.8|2517.8|679
1626876300000|2021-07-21 14:05:00|2523.3|2521.3|2524.1|2522.1|2526.8|2524|2522|2519.5|510
1626876600000|2021-07-21 14:10:00|2524|2522|2520.7|2518.7|2525.2|2522.7|2520|2516.9|556
1626876900000|2021-07-21 14:15:00|2521.9|2518.4|2520.6|2517.1|2523|2520.5|2518|2515.2|654
1626877200000|2021-07-21 14:20:00|2520.8|2517.3|2518.1|2516.1|2522.9|2520.1|2517.8|2515.2|600
1626877500000|2021-07-21 14:25:00|2518.4|2516.4|2519.5|2517.5|2521.5|2518.8|2518|2515.5|633
1626877800000|2021-07-21 14:30:00|2520.4|2516.9|2519.1|2515.6|2524.2|2521.4|2517.5|2514.7|918
1626878100000|2021-07-21 14:35:00|2519|2515.5|2522.3|2518.8|2523.4|2520.6|2518.5|2515.5|806
1626878400000|2021-07-21 14:40:00|2521.5|2519.5|2519.7|2516.2|2523.4|2520.6|2516.9|2514.1|695
1626878700000|2021-07-21 14:45:00|2518.8|2516.8|2517.9|2514.4|2520.2|2517.6|2517.4|2513.9|607
1626879000000|2021-07-21 14:50:00|2518|2514.5|2515.6|2512.1|2518.7|2515.2|2514.8|2511.6|696
1626879300000|2021-07-21 14:55:00|2515.7|2512.2|2518.9|2515.4|2519.7|2517.4|2515.7|2512.2|639
1626879600000|2021-07-21 15:00:00|2518.7|2515.2|2519.4|2515.9|2522.2|2519.5|2517.9|2515.1|824
1626879900000|2021-07-21 15:05:00|2519.5|2516|2518.8|2516.8|2520.7|2517.9|2517.9|2515.3|541
1626880200000|2021-07-21 15:10:00|2518.9|2516.9|2519.8|2516.3|2521.2|2518.4|2518.6|2515.5|468
1626880500000|2021-07-21 15:15:00|2519.9|2516.4|2520.5|2517|2520.9|2517.9|2517.8|2514.7|531
1626880800000|2021-07-21 15:20:00|2520.4|2516.9|2521.2|2519.2|2522.5|2519.4|2519.6|2516.5|454
1626881100000|2021-07-21 15:25:00|2521.3|2519.3|2522.5|2519|2524.6|2521.7|2521.2|2518.4|568
1626881400000|2021-07-21 15:30:00|2522.7|2519.2|2521.3|2519.3|2523.1|2520.8|2520.1|2517.4|477
1626881700000|2021-07-21 15:35:00|2521.4|2519.4|2520.9|2517.4|2522.1|2519.4|2518.9|2516.3|362
1626882000000|2021-07-21 15:40:00|2521|2517.5|2522.1|2520.1|2523.9|2520.8|2520.2|2517.4|426
1626882300000|2021-07-21 15:45:00|2522.2|2520.2|2522.7|2519.2|2523.2|2520.6|2521.3|2518.6|383
1626882600000|2021-07-21 15:50:00|2522.8|2519.3|2521.9|2519.9|2525|2522.4|2521.8|2519|438
1626882900000|2021-07-21 15:55:00|2522|2520|2522.5|2519|2523.3|2520.7|2520.9|2518.2|412
1626883200000|2021-07-21 16:00:00|2522.6|2519.1|2521.8|2519.8|2523.4|2520.7|2519.8|2517.2|497
1626883500000|2021-07-21 16:05:00|2521.7|2519.7|2522.9|2520.9|2524.2|2521.7|2521.5|2518.8|359
1626883800000|2021-07-21 16:10:00|2523|2521|2523.9|2521.9|2524.4|2521.9|2522.3|2519.8|288
1626884100000|2021-07-21 16:15:00|2523.8|2521.8|2522|2520|2524.8|2522.5|2521.6|2518.9|327
1626884400000|2021-07-21 16:20:00|2521.8|2519.8|2522.9|2520.9|2523.1|2521.1|2521.3|2518.8|317
1626884700000|2021-07-21 16:25:00|2523|2521|2522.1|2520.1|2523.9|2521.9|2521.7|2519.2|278
1626885000000|2021-07-21 16:30:00|2522|2520|2521.2|2519.2|2522.5|2520.5|2521|2519|190
1626885300000|2021-07-21 16:35:00|2521.3|2519.3|2521.8|2519.8|2523.5|2521.1|2521.2|2519.2|233
1626885600000|2021-07-21 16:40:00|2521.9|2519.9|2521.9|2519.9|2522.6|2520.6|2520.8|2518.3|258
1626885900000|2021-07-21 16:45:00|2522|2520|2520.9|2518.9|2522.6|2520.4|2520.7|2518.5|242
1626886200000|2021-07-21 16:50:00|2520.6|2518.6|2521.5|2519.5|2521.7|2519.7|2519.9|2517.5|213
1626886500000|2021-07-21 16:55:00|2521.4|2519.4|2519.5|2517.5|2521.7|2519.7|2518.7|2516.3|295
1626886800000|2021-07-21 17:00:00|2519.6|2517.6|2519.6|2517.6|2521.4|2518.7|2517.7|2514.6|541
1626887100000|2021-07-21 17:05:00|2519.5|2517.5|2520.4|2518.4|2521.5|2518.7|2519.2|2516.5|353
1626887400000|2021-07-21 17:10:00|2520.5|2518.5|2520|2518|2521.3|2518.6|2519.8|2517.1|217
1626887700000|2021-07-21 17:15:00|2519.8|2517.8|2519.5|2517.5|2520.6|2518.6|2518.9|2516.5|152
1626888000000|2021-07-21 17:20:00|2519.4|2517.4|2522|2520|2523.1|2520.5|2519.4|2517|252
1626888300000|2021-07-21 17:25:00|2521.8|2519.8|2522.4|2520.4|2523.1|2521.1|2521.4|2519.4|244
1626888600000|2021-07-21 17:30:00|2522.5|2520.5|2522.8|2520.8|2523.4|2521.4|2522.5|2519.8|171
1626888900000|2021-07-21 17:35:00|2523.3|2521.3|2523.1|2521.1|2525|2523|2523|2521|237
1626889200000|2021-07-21 17:40:00|2522.9|2520.9|2523.3|2521.3|2523.9|2521.4|2522.5|2519.9|173
1626889500000|2021-07-21 17:45:00|2523.2|2521.2|2522.9|2520.9|2524|2521.4|2522.6|2519.9|144
1626889800000|2021-07-21 17:50:00|2523|2521|2523.2|2521.2|2524.6|2521.8|2522.8|2519.9|227
1626890100000|2021-07-21 17:55:00|2523.1|2521.1|2522.3|2520.3|2524.3|2521.9|2522.1|2519.9|244
1626890400000|2021-07-21 18:00:00|2522.2|2520.2|2524.3|2520.8|2524.7|2522|2520.8|2518.8|379
1626890700000|2021-07-21 18:05:00|2524.4|2520.9|2522.9|2519.4|2525|2522.2|2522.1|2519.3|226
1626891000000|2021-07-21 18:10:00|2522.8|2519.3|2523|2519.5|2523.1|2520.4|2521.6|2518.6|192
1626891300000|2021-07-21 18:15:00|2522.9|2519.4|2521.9|2519.9|2524.3|2521.7|2521.9|2519.2|200
1626891600000|2021-07-21 18:20:00|2522|2520|2522.5|2520.5|2523.1|2520.6|2521.8|2519.2|168
1626891900000|2021-07-21 18:25:00|2522.4|2520.4|2522.5|2520.5|2522.6|2520.6|2521.7|2519.7|178
1626892200000|2021-07-21 18:30:00|2522.4|2520.4|2522.5|2520.5|2523|2521|2521.8|2519.8|132
1626892500000|2021-07-21 18:35:00|2522.4|2520.4|2524.7|2522.7|2525.1|2523.1|2522.4|2520.3|134
1626892800000|2021-07-21 18:40:00|2524.6|2522.6|2524|2522|2524.8|2522.8|2523.6|2521|145
1626893100000|2021-07-21 18:45:00|2524.2|2522.2|2526.5|2523|2526.5|2523.8|2524.1|2522.1|155
1626893400000|2021-07-21 18:50:00|2525.9|2523.9|2528.7|2526.7|2530|2527.4|2525.7|2523.2|236
1626893700000|2021-07-21 18:55:00|2528.6|2526.6|2529|2527|2530.2|2528.2|2528|2525.4|301
1626894000000|2021-07-21 19:00:00|2528.9|2526.9|2530.2|2528.2|2531|2528.7|2528.6|2526.6|186
1626894300000|2021-07-21 19:05:00|2530.1|2528.1|2530.3|2528.3|2531.4|2529.4|2529.8|2527.5|196
1626894600000|2021-07-21 19:10:00|2530.2|2528.2|2529.9|2527.9|2531.6|2528.9|2529.9|2527.9|164
1626894900000|2021-07-21 19:15:00|2530|2528|2531|2529|2531.9|2529.2|2529.1|2527|215
1626895200000|2021-07-21 19:20:00|2530.9|2528.9|2531|2529|2531.8|2529.3|2530.1|2527.9|167
1626895500000|2021-07-21 19:25:00|2530.9|2528.9|2531.5|2528|2531.8|2529.2|2530|2527.5|180
1626895800000|2021-07-21 19:30:00|2531.4|2527.9|2531.8|2528.3|2531.9|2529.3|2530.6|2527.9|195
1626896100000|2021-07-21 19:35:00|2531|2529|2531.2|2529.2|2532|2529.4|2530.6|2528|154
1626896400000|2021-07-21 19:40:00|2531.3|2529.3|2531.1|2529.1|2532.2|2530.1|2531.1|2528.5|154
1626896700000|2021-07-21 19:45:00|2531.2|2529.2|2530.2|2528.2|2531.7|2529.2|2530|2527.4|89
1626897000000|2021-07-21 19:50:00|2530.1|2528.1|2530.9|2528.9|2532.2|2529.7|2529.6|2526.9|235
1626897300000|2021-07-21 19:55:00|2530.8|2528.8|2528.7|2526.7|2531.3|2528.8|2528.7|2526.1|311
1626897600000|2021-07-21 20:00:00|2529.1|2527.1|2530.4|2528.4|2531.2|2528.4|2529.1|2526|214
1626897900000|2021-07-21 20:05:00|2531.2|2527.7|2530.2|2528.2|2531.2|2528.4|2529.8|2526.9|118
1626898200000|2021-07-21 20:10:00|2530.3|2528.3|2530.8|2527.3|2531.6|2529|2529.8|2526.9|99
1626898500000|2021-07-21 20:15:00|2530.6|2527.1|2530.1|2528.1|2531.6|2528.8|2530.1|2526.9|86
1626898800000|2021-07-21 20:20:00|2530.2|2528.2|2529.9|2526.4|2530.4|2528.3|2529.1|2526|64
1626899100000|2021-07-21 20:25:00|2529.8|2526.3|2529.6|2527.6|2530.5|2527.8|2529.1|2526.1|119
1626899400000|2021-07-21 20:30:00|2530.5|2527|2530.6|2527.1|2531.8|2528.9|2529.6|2526.7|130
1626899700000|2021-07-21 20:35:00|2530.8|2527.3|2530|2526.5|2530.8|2527.5|2529.4|2526.2|101
1626900000000|2021-07-21 20:40:00|2529.9|2526.4|2530.2|2526.7|2530.4|2526.9|2529.9|2526.4|89
1626900300000|2021-07-21 20:45:00|2530.3|2526.8|2529.3|2525.8|2530.6|2527.8|2528.9|2525.4|108
1626900600000|2021-07-21 20:50:00|2529.4|2525.9|2529.5|2526|2530.2|2526.7|2529.3|2525.8|95
1626900900000|2021-07-21 20:55:00|2529.6|2526.1|2527.4|2523.9|2529.8|2526.3|2527.4|2523.9|130
1626904800000|2021-07-21 22:00:00|2529.6|2526.1|2530.7|2527.2|2531|2527.4|2528.3|2524.4|154
1626905100000|2021-07-21 22:05:00|2530.8|2527.3|2530.1|2526.6|2531.4|2527.9|2529.6|2526.1|80
1626905400000|2021-07-21 22:10:00|2530|2526.5|2529.3|2525.8|2531|2527.5|2529.3|2525.8|71
1626905700000|2021-07-21 22:15:00|2529.9|2526.4|2530.9|2527.4|2531|2527.5|2529.3|2525.8|76
1626906000000|2021-07-21 22:20:00|2530.8|2527.3|2529.9|2526.4|2531.1|2527.6|2529.6|2526.1|115
1626906300000|2021-07-21 22:25:00|2530|2526.5|2530.3|2526.8|2530.6|2527.1|2529.8|2526.3|82
1626906600000|2021-07-21 22:30:00|2530.2|2526.7|2530.2|2526.7|2530.5|2527.3|2529.1|2525.8|99
1626906900000|2021-07-21 22:35:00|2530.3|2526.8|2529.7|2526.2|2530.3|2527.1|2528.7|2525.9|70
1626907200000|2021-07-21 22:40:00|2529.8|2526.3|2530.1|2526.6|2530.7|2527.2|2529.4|2525.9|85
1626907500000|2021-07-21 22:45:00|2530.2|2526.7|2529.8|2526.3|2530.4|2527.4|2528.7|2525.9|73
1626907800000|2021-07-21 22:50:00|2529.9|2526.4|2530.5|2527|2530.9|2528.1|2529.7|2526.2|75
1626908100000|2021-07-21 22:55:00|2530.4|2526.9|2530.3|2526.8|2530.6|2527.8|2529.3|2526.3|61
1626908400000|2021-07-21 23:00:00|2530.4|2526.9|2530.4|2526.9|2530.9|2528|2529.2|2526.2|94
1626908700000|2021-07-21 23:05:00|2530.1|2526.6|2529.7|2526.2|2530.6|2527.7|2529.3|2526.2|81
1626909000000|2021-07-21 23:10:00|2529.8|2526.3|2529.5|2526|2530.1|2526.7|2528.7|2525.8|88
1626909300000|2021-07-21 23:15:00|2529.6|2526.1|2529.9|2526.4|2530|2526.5|2529.2|2525.7|81
1626909600000|2021-07-21 23:20:00|2530|2526.5|2529.5|2526|2530.5|2527.7|2528.7|2525.9|69
1626909900000|2021-07-21 23:25:00|2529.4|2525.9|2529.5|2526|2530.3|2527.4|2528.7|2525.9|61
1626910200000|2021-07-21 23:30:00|2529.4|2525.9|2529.4|2525.9|2530|2527.2|2529.2|2525.8|68
1626910500000|2021-07-21 23:35:00|2529.5|2526|2530.3|2526.8|2530.5|2527.7|2529.3|2525.8|73
1626910800000|2021-07-21 23:40:00|2530|2526.5|2530|2526.5|2530.5|2527.8|2529.7|2526.5|50
1626911100000|2021-07-21 23:45:00|2530.1|2526.6|2529.5|2526|2530.1|2526.6|2529.4|2525.9|67
1626911400000|2021-07-21 23:50:00|2529.6|2526.1|2529|2525.5|2530|2526.5|2529|2525.5|48
1626911700000|2021-07-21 23:55:00|2529.1|2525.6|2529.3|2525.8|2530.1|2527.2|2528.6|2525.5|108
1626912000000|2021-07-22 00:00:00|2529.1|2525.6|2528.1|2524.6|2529.5|2526.4|2527.2|2524.2|86
1626912300000|2021-07-22 00:05:00|2528|2524.5|2527.6|2524.1|2528.1|2525|2527|2523.8|129
1626912600000|2021-07-22 00:10:00|2527.9|2524.4|2528.6|2525.1|2528.8|2526|2526.9|2524.1|142
1626912900000|2021-07-22 00:15:00|2528.7|2525.2|2527.7|2525.7|2529.1|2526.4|2527.6|2525|108
1626913200000|2021-07-22 00:20:00|2527.8|2525.8|2527.5|2524|2528.8|2525.8|2527.2|2523.8|72
1626913500000|2021-07-22 00:25:00|2527.6|2524.1|2526.4|2524.4|2528|2525.3|2525.9|2523.5|113
1626913800000|2021-07-22 00:30:00|2526.3|2524.3|2526.5|2523|2527.1|2524.4|2525.3|2522.3|133
1626914100000|2021-07-22 00:35:00|2526.3|2522.8|2526.4|2522.9|2527.2|2524.3|2525.8|2522.8|105
1626914400000|2021-07-22 00:40:00|2526.6|2523.1|2526.5|2523|2527.1|2524.2|2525.8|2522.8|87
1626914700000|2021-07-22 00:45:00|2526.6|2523.1|2525.5|2523.5|2527|2524.2|2525.4|2522.4|100
1626915000000|2021-07-22 00:50:00|2525.4|2523.4|2526.8|2523.3|2527.2|2524.4|2525.4|2522.5|96
1626915300000|2021-07-22 00:55:00|2526|2524|2525.9|2523.9|2527|2524.3|2525.7|2522.7|88
1626915600000|2021-07-22 01:00:00|2526|2524|2526.3|2524.3|2530|2527.5|2526|2523|601
1626915900000|2021-07-22 01:05:00|2526.4|2524.4|2523.5|2521.5|2528.1|2525.3|2523.5|2521.3|418
1626916200000|2021-07-22 01:10:00|2523.6|2521.6|2526.5|2524.5|2527.1|2524.7|2523.5|2521.5|221
1626916500000|2021-07-22 01:15:00|2526.6|2524.6|2528|2526|2529.8|2527.1|2525.9|2523.9|317
1626916800000|2021-07-22 01:20:00|2527.8|2525.8|2524.3|2520.8|2528.7|2526|2523.8|2520.7|257
1626917100000|2021-07-22 01:25:00|2524.2|2520.7|2525|2523|2525.6|2523.2|2523.3|2520.5|326
1626917400000|2021-07-22 01:30:00|2525.3|2523.3|2523.8|2520.3|2526|2523.5|2523.6|2520.1|190
1626917700000|2021-07-22 01:35:00|2523.9|2520.4|2522.5|2519|2524.1|2520.6|2520|2517.1|383
1626918000000|2021-07-22 01:40:00|2522.6|2519.1|2526.6|2524.6|2528|2524.8|2522.6|2519.1|332
1626918300000|2021-07-22 01:45:00|2526.7|2524.7|2531.9|2529.9|2533|2530.4|2526.4|2524.2|537
1626918600000|2021-07-22 01:50:00|2531.7|2529.7|2529.9|2527.9|2532.6|2529.9|2529.4|2526.7|280
1626918900000|2021-07-22 01:55:00|2529.8|2527.8|2530.8|2528.8|2531.6|2529.2|2529.5|2526.9|265
1626919200000|2021-07-22 02:00:00|2530.7|2528.7|2530.4|2528.4|2531.5|2529.1|2529.5|2526.8|288
1626919500000|2021-07-22 02:05:00|2530.5|2528.5|2531.5|2528|2531.9|2529.2|2530|2527.2|169
1626919800000|2021-07-22 02:10:00|2531.6|2528.1|2531|2529|2532.1|2529.4|2530.5|2527.8|176
1626920100000|2021-07-22 02:15:00|2530.9|2528.9|2530.3|2526.8|2531.6|2528.9|2529.4|2526.5|114
1626920400000|2021-07-22 02:20:00|2529.9|2526.4|2529.5|2527.5|2530.4|2527.7|2529.2|2526.3|71
1626920700000|2021-07-22 02:25:00|2529.4|2527.4|2528.6|2526.6|2529.8|2527.6|2528.2|2525.6|76
1626921000000|2021-07-22 02:30:00|2528.5|2526.5|2527.2|2525.2|2530|2526.9|2527.1|2524.6|270
1626921300000|2021-07-22 02:35:00|2527.3|2525.3|2527.4|2523.9|2527.9|2525.3|2526.3|2523.5|190
1626921600000|2021-07-22 02:40:00|2527.3|2523.8|2526.9|2523.4|2527.6|2524.9|2525.8|2522.6|127
1626921900000|2021-07-22 02:45:00|2526.8|2523.3|2526.1|2522.6|2527.4|2525.1|2525.4|2522.3|182
1626922200000|2021-07-22 02:50:00|2525.8|2522.3|2525.7|2522.2|2527.9|2525.3|2524.9|2522.1|223
1626922500000|2021-07-22 02:55:00|2525.8|2522.3|2522.9|2519.4|2525.9|2523.1|2522.8|2519.3|280
1626922800000|2021-07-22 03:00:00|2523|2519.5|2524|2522|2525|2522|2522.1|2518.6|304
1626923100000|2021-07-22 03:05:00|2523.9|2521.9|2524.7|2521.2|2526.4|2523.6|2523.9|2521.1|311
1626923400000|2021-07-22 03:10:00|2524.6|2521.1|2522.5|2519|2525|2522.2|2522.3|2518.8|368
1626923700000|2021-07-22 03:15:00|2522.4|2518.9|2523.1|2519.6|2524.3|2520.8|2522|2518.5|205
1626924000000|2021-07-22 03:20:00|2522.9|2519.4|2524|2520.5|2524.1|2521.3|2522.9|2519.4|150
1626924300000|2021-07-22 03:25:00|2524.1|2520.6|2524.3|2520.8|2524.8|2521.3|2523.5|2520|158
1626924600000|2021-07-22 03:30:00|2524.1|2520.6|2523.7|2520.2|2524.7|2521.5|2523.4|2519.9|98
1626924900000|2021-07-22 03:35:00|2523.6|2520.1|2523|2519.5|2524.6|2521.1|2523|2519.5|97
1626925200000|2021-07-22 03:40:00|2523.1|2519.6|2523.6|2520.1|2524.4|2520.9|2522.9|2519.4|61
1626925500000|2021-07-22 03:45:00|2523.4|2519.9|2523.4|2519.9|2523.8|2520.3|2523|2519.5|58
1626925800000|2021-07-22 03:50:00|2523.3|2519.8|2522.4|2520.4|2523.5|2520.7|2522.1|2518.9|79
1626926100000|2021-07-22 03:55:00|2523.2|2519.7|2523.2|2519.7|2524|2520.9|2522.5|2519.5|96
1626926400000|2021-07-22 04:00:00|2523.3|2519.8|2522.7|2520.7|2524.3|2521.8|2522.6|2519.6|83
1626926700000|2021-07-22 04:05:00|2522.8|2520.8|2524|2520.5|2524.2|2521.5|2522.4|2519.4|123
1626927000000|2021-07-22 04:10:00|2523.8|2520.3|2523.2|2519.7|2523.9|2520.6|2521.9|2518.8|101
1626927300000|2021-07-22 04:15:00|2523.3|2519.8|2522.3|2518.8|2523.3|2520.3|2521.7|2518.7|90
1626927600000|2021-07-22 04:20:00|2522.4|2518.9|2522.4|2518.9|2522.8|2520|2521.4|2518.5|98
1626927900000|2021-07-22 04:25:00|2522.5|2519|2521.8|2518.3|2522.5|2519.6|2520.7|2518|85
1626928200000|2021-07-22 04:30:00|2521.9|2518.4|2521.1|2519.1|2521.9|2519.2|2520.8|2518|52
1626928500000|2021-07-22 04:35:00|2521|2519|2521|2519|2522.1|2519.3|2520.8|2518.1|71
1626928800000|2021-07-22 04:40:00|2521.5|2518|2519.5|2516|2521.5|2518|2518.5|2515.6|92
1626929100000|2021-07-22 04:45:00|2519.6|2516.1|2517.4|2513.9|2519.7|2516.4|2516.9|2513.9|128
1626929400000|2021-07-22 04:50:00|2517.5|2514|2518.4|2516.4|2518.9|2516.5|2516.9|2513.6|130
1626929700000|2021-07-22 04:55:00|2518.3|2516.3|2519.4|2515.9|2519.5|2516.6|2517.9|2514.9|97
1626930000000|2021-07-22 05:00:00|2519.5|2516|2519.4|2515.9|2519.5|2516.5|2518.2|2515.2|99
1626930300000|2021-07-22 05:05:00|2519.5|2516|2517.8|2514.3|2519.5|2516|2517.3|2513.8|112
1626930600000|2021-07-22 05:10:00|2517.9|2514.4|2519|2515.5|2519|2516.1|2517.1|2514.3|88
1626930900000|2021-07-22 05:15:00|2519.1|2515.6|2519.6|2516.1|2521|2517.5|2518.8|2515.3|157
1626931200000|2021-07-22 05:20:00|2519.5|2516|2520.4|2516.9|2520.8|2517.9|2519.1|2515.6|137
1626931500000|2021-07-22 05:25:00|2520.3|2516.8|2519.4|2517.4|2520.9|2518|2519.2|2516.7|90
1626931800000|2021-07-22 05:30:00|2519.3|2517.3|2519.3|2515.8|2522.5|2519.7|2519|2515.8|306
1626932100000|2021-07-22 05:35:00|2519.4|2515.9|2518.2|2514.7|2521.1|2518.3|2518.1|2514.6|251
1626932400000|2021-07-22 05:40:00|2518.3|2514.8|2518.9|2515.4|2520.6|2517.2|2517.1|2514.6|257
1626932700000|2021-07-22 05:45:00|2518.8|2515.3|2516.4|2514.4|2518.8|2515.6|2514.1|2512|318
1626933000000|2021-07-22 05:50:00|2516.5|2514.5|2515.7|2513.7|2517.7|2515.4|2515.6|2513.3|229
1626933300000|2021-07-22 05:55:00|2515.8|2513.8|2516.3|2514.3|2516.3|2514.3|2514.6|2512.6|260
1626933600000|2021-07-22 06:00:00|2516.2|2514.2|2516.8|2514.8|2517.4|2515.4|2515.4|2513.4|350
1626933900000|2021-07-22 06:05:00|2516.7|2514.7|2516.5|2514.5|2520.7|2518.7|2516.1|2514.1|458
1626934200000|2021-07-22 06:10:00|2516.6|2514.6|2519.2|2517.2|2520.2|2517.7|2516.3|2514.3|430
1626934500000|2021-07-22 06:15:00|2519.3|2517.3|2521|2519|2521.3|2519.1|2518.1|2516.1|329
1626934800000|2021-07-22 06:20:00|2520.9|2518.9|2522|2520|2524.3|2521.8|2520.9|2518.8|412
1626935100000|2021-07-22 06:25:00|2521.9|2519.9|2522.6|2520.6|2523.4|2520.7|2521.5|2518.9|311
1626935400000|2021-07-22 06:30:00|2522.9|2520.9|2526.8|2523.3|2526.9|2524.1|2521.9|2519.8|406
1626935700000|2021-07-22 06:35:00|2526.7|2523.2|2528.1|2526.1|2529.8|2527.4|2525.1|2522.4|506
1626936000000|2021-07-22 06:40:00|2527.8|2525.8|2527.4|2523.9|2528.4|2526.2|2524.9|2522.8|331
1626936300000|2021-07-22 06:45:00|2526.7|2524.7|2527.4|2523.9|2527.9|2525.3|2525|2522.4|457
1626936600000|2021-07-22 06:50:00|2527.3|2523.8|2526.6|2524.6|2528|2525|2525.2|2522.4|307
1626936900000|2021-07-22 06:55:00|2526.8|2524.8|2526.1|2524.1|2529.3|2526.5|2526.1|2523.5|332
1626937200000|2021-07-22 07:00:00|2526.2|2524.2|2528.6|2526.6|2529.3|2526.7|2524.6|2522.5|527
1626937500000|2021-07-22 07:05:00|2528.4|2526.4|2525.6|2523.6|2528.5|2526.5|2524.1|2521.6|440
1626937800000|2021-07-22 07:10:00|2525.7|2523.7|2526.7|2524.7|2527.3|2524.8|2525.1|2522.9|352
1626938100000|2021-07-22 07:15:00|2526.6|2524.6|2524.8|2522.8|2526.9|2524.6|2524.3|2521.9|357
1626938400000|2021-07-22 07:20:00|2524.7|2522.7|2525.6|2522.1|2526.5|2523.7|2523.3|2520.7|355
1626938700000|2021-07-22 07:25:00|2525.5|2522|2525.8|2523.8|2526.5|2524|2524.1|2521.8|391
1626939000000|2021-07-22 07:30:00|2525.9|2523.9|2524.3|2522.3|2526.2|2524|2523.8|2521.3|320
1626939300000|2021-07-22 07:35:00|2524.2|2522.2|2524.1|2522.1|2525.4|2522.9|2523.6|2520.8|291
1626939600000|2021-07-22 07:40:00|2524.2|2522.2|2522.4|2520.4|2526.1|2523.5|2522.2|2519.3|192
1626939900000|2021-07-22 07:45:00|2522.3|2520.3|2522|2520|2522.9|2520.9|2521.3|2519.3|263
1626940200000|2021-07-22 07:50:00|2522.1|2520.1|2520|2518|2522.1|2520.1|2519.5|2517.5|251
1626940500000|2021-07-22 07:55:00|2519.9|2517.9|2518.6|2516.6|2520.1|2518.1|2518.5|2516.5|212
1626940800000|2021-07-22 08:00:00|2518.7|2516.7|2516|2514|2518.7|2516.7|2515.1|2513.1|484
1626941100000|2021-07-22 08:05:00|2515.9|2513.9|2512.6|2510.6|2515.9|2513.9|2511.6|2508.7|584
1626941400000|2021-07-22 08:10:00|2512.5|2510.5|2510.3|2508.3|2513.6|2510.9|2510.1|2507.5|536
1626941700000|2021-07-22 08:15:00|2510.4|2508.4|2507.2|2505.2|2510.4|2508.4|2506.5|2503.7|731
1626942000000|2021-07-22 08:20:00|2507.6|2504.1|2509.1|2505.6|2510|2507.5|2506.4|2503.5|666
1626942300000|2021-07-22 08:25:00|2509|2505.5|2510.5|2507|2511.1|2508.4|2507.7|2505|562
1626942600000|2021-07-22 08:30:00|2510.6|2507.1|2508.8|2505.3|2511.5|2508.7|2507.9|2505.3|616
1626942900000|2021-07-22 08:35:00|2509|2505.5|2508.3|2506.3|2510.2|2507.6|2506.4|2504.2|599
1626943200000|2021-07-22 08:40:00|2508.4|2506.4|2511.6|2509.6|2512.3|2510|2508.3|2505.5|477
1626943500000|2021-07-22 08:45:00|2511.5|2509.5|2510.7|2508.7|2512.7|2510.1|2509.9|2507.5|370
1626943800000|2021-07-22 08:50:00|2510.8|2508.8|2509.9|2507.9|2512.3|2509.7|2509|2507|391
1626944100000|2021-07-22 08:55:00|2510|2508|2511.6|2509.6|2512.7|2509.9|2509.9|2507.1|335
1626944400000|2021-07-22 09:00:00|2511.7|2509.7|2510.3|2508.3|2512|2509.8|2508.7|2506.4|413
1626944700000|2021-07-22 09:05:00|2510.2|2508.2|2511.6|2509.6|2512.4|2509.8|2510.1|2507.7|317
1626945000000|2021-07-22 09:10:00|2511.5|2509.5|2511.2|2509.2|2512.4|2509.7|2509.8|2507.2|339
1626945300000|2021-07-22 09:15:00|2511.1|2509.1|2511.7|2509.7|2512.5|2509.9|2510.7|2508.4|246
1626945600000|2021-07-22 09:20:00|2511.8|2509.8|2511.5|2509.5|2513|2510.3|2511.3|2508.8|252
1626945900000|2021-07-22 09:25:00|2511.4|2509.4|2511.5|2509.5|2513|2510.4|2511.3|2508.8|248
1626946200000|2021-07-22 09:30:00|2511.4|2509.4|2510.5|2508.5|2512.7|2509.8|2510.4|2507.8|353
1626946500000|2021-07-22 09:35:00|2510.6|2508.6|2512.9|2510.9|2513.3|2511.1|2510.3|2507.9|294
1626946800000|2021-07-22 09:40:00|2512.8|2510.8|2512.4|2510.4|2514.8|2512|2511.4|2509.3|383
1626947100000|2021-07-22 09:45:00|2512.5|2510.5|2513.4|2511.4|2514.1|2511.5|2511.8|2509.2|293
1626947400000|2021-07-22 09:50:00|2513.3|2511.3|2510.6|2508.6|2513.6|2511.6|2510.3|2507.6|279
1626947700000|2021-07-22 09:55:00|2510.7|2508.7|2510.2|2506.7|2512.1|2509.4|2509.1|2506.6|242
1626948000000|2021-07-22 10:00:00|2510.1|2506.6|2510.9|2507.4|2511.5|2508.9|2509|2506.5|251
1626948300000|2021-07-22 10:05:00|2510.8|2507.3|2506.4|2504.4|2511.6|2508.9|2506.2|2503.5|426
1626948600000|2021-07-22 10:10:00|2507.1|2503.6|2507.3|2505.3|2509|2506.6|2506.3|2503.6|384
1626948900000|2021-07-22 10:15:00|2507.4|2505.4|2510.7|2508.7|2511.5|2508.9|2507|2504.4|365
1626949200000|2021-07-22 10:20:00|2510.6|2508.6|2509.9|2507.9|2511.5|2508.9|2509.3|2506.6|354
1626949500000|2021-07-22 10:25:00|2509.8|2507.8|2511.7|2509.7|2512.5|2509.9|2509.3|2506.7|394
1626949800000|2021-07-22 10:30:00|2511.5|2509.5|2511.2|2509.2|2512.6|2510|2510.6|2507.9|306
1626950100000|2021-07-22 10:35:00|2511.1|2509.1|2511.7|2509.7|2513|2510.4|2510.7|2508.1|320
1626950400000|2021-07-22 10:40:00|2511.8|2509.8|2510.7|2508.7|2512.4|2510|2509.8|2507|302
1626950700000|2021-07-22 10:45:00|2510.6|2508.6|2510.9|2508.9|2512.4|2509.8|2510|2507.3|377
1626951000000|2021-07-22 10:50:00|2510.8|2508.8|2511.1|2507.6|2512.4|2509.6|2509.7|2507|345
1626951300000|2021-07-22 10:55:00|2511.4|2507.9|2508.2|2504.7|2511.4|2508.2|2507.6|2504.6|383
1626951600000|2021-07-22 11:00:00|2508.3|2504.8|2505.9|2502.4|2509.8|2507.2|2504.9|2502.2|474
1626951900000|2021-07-22 11:05:00|2506|2502.5|2506.4|2502.9|2508.9|2506.2|2505|2502.3|464
1626952200000|2021-07-22 11:10:00|2506.5|2503|2506.9|2503.4|2507.3|2504.6|2505|2502|340
1626952500000|2021-07-22 11:15:00|2506.8|2503.3|2507.2|2503.7|2507.9|2505.2|2505.8|2502.9|320
1626952800000|2021-07-22 11:20:00|2507.3|2503.8|2509|2505.5|2509|2506.3|2505.4|2502|420
1626953100000|2021-07-22 11:25:00|2508.9|2505.4|2507.6|2504.1|2509.3|2506.7|2507.1|2504.1|342
1626953400000|2021-07-22 11:30:00|2507.7|2504.2|2505.7|2503.7|2508|2505.3|2505.6|2502.7|304
1626953700000|2021-07-22 11:35:00|2505.8|2503.8|2507.9|2504.4|2508.4|2505.4|2505.2|2503.2|260
1626954000000|2021-07-22 11:40:00|2508|2504.5|2508.3|2504.8|2508.6|2505.9|2505.9|2503.3|302
1626954300000|2021-07-22 11:45:00|2508.2|2504.7|2507.9|2505.9|2510.4|2507|2505.5|2502|695
1626954600000|2021-07-22 11:50:00|2507.8|2505.8|2507.8|2505.8|2509|2506.6|2505|2502.9|500
1626954900000|2021-07-22 11:55:00|2507.7|2505.7|2509.8|2507.8|2510.5|2508.5|2506.9|2504.7|562
1626955200000|2021-07-22 12:00:00|2509.4|2507.4|2505.6|2503.6|2512.1|2510.1|2505.1|2503.1|669
1626955500000|2021-07-22 12:05:00|2505.5|2503.5|2507.8|2505.8|2510.8|2508.8|2505.5|2503.5|749
1626955800000|2021-07-22 12:10:00|2507.9|2505.9|2504.4|2502.4|2508.7|2506.1|2503.9|2501.7|640
1626956100000|2021-07-22 12:15:00|2505.2|2501.7|2509|2507|2509.7|2507.7|2504.3|2501.7|469
1626956400000|2021-07-22 12:20:00|2508.9|2506.9|2507.8|2505.8|2513.3|2511.3|2507.7|2505.7|665
1626956700000|2021-07-22 12:25:00|2507.6|2505.6|2509.7|2506.2|2511.4|2509.4|2506.8|2504.5|442
1626957000000|2021-07-22 12:30:00|2509.8|2506.3|2513.2|2511.2|2514.6|2512.6|2509.3|2505.8|1215
1626957300000|2021-07-22 12:35:00|2513.5|2511.5|2511.4|2509.4|2516.6|2514.6|2511.3|2509.3|1006
1626957600000|2021-07-22 12:40:00|2511.5|2509.5|2513.8|2511.8|2516.6|2514.6|2511|2509|979
1626957900000|2021-07-22 12:45:00|2513.9|2511.9|2516.1|2514.1|2516.7|2514.7|2513.9|2511.9|775
1626958200000|2021-07-22 12:50:00|2516|2514|2514.4|2512.4|2518|2516|2513.4|2511.4|752
1626958500000|2021-07-22 12:55:00|2514.5|2512.5|2514.6|2512.6|2515.4|2513.4|2512.3|2510.3|652
1626958800000|2021-07-22 13:00:00|2514.4|2512.4|2514.9|2512.9|2519.3|2517.3|2513.3|2511.3|863
1626959100000|2021-07-22 13:05:00|2515.3|2513.3|2519.9|2517.9|2520.3|2518.3|2515.1|2513.1|536
1626959400000|2021-07-22 13:10:00|2520.1|2518.1|2524|2520.5|2524.1|2521.1|2518.7|2515.9|718
1626959700000|2021-07-22 13:15:00|2523.9|2520.4|2519.2|2517.2|2525.5|2522.9|2517.6|2515.6|799
1626960000000|2021-07-22 13:20:00|2519.3|2517.3|2518.4|2516.4|2520.9|2518.9|2518.3|2516.3|574
1626960300000|2021-07-22 13:25:00|2518.9|2516.9|2516.7|2514.7|2520.7|2518.7|2516.1|2514|415
1626960600000|2021-07-22 13:30:00|2516.9|2514.9|2512.8|2510.8|2518.1|2515.7|2511.2|2508.4|622
1626960900000|2021-07-22 13:35:00|2512.7|2510.7|2508.3|2506.3|2514|2511.1|2506.3|2504.3|697
1626961200000|2021-07-22 13:40:00|2508.2|2506.2|2512.3|2510.3|2512.5|2510.5|2503.2|2500.9|678
1626961500000|2021-07-22 13:45:00|2512|2510|2503.6|2501.6|2512.3|2510.3|2503.5|2501.5|940
1626961800000|2021-07-22 13:50:00|2503.5|2501.5|2504.9|2502.9|2506.5|2504.5|2502.9|2500.9|839
1626962100000|2021-07-22 13:55:00|2505|2503|2505|2503|2505.6|2503.4|2502.4|2500.4|758
1626962400000|2021-07-22 14:00:00|2504.9|2502.9|2510.2|2508.2|2510.2|2508.2|2504.8|2501.8|959
1626962700000|2021-07-22 14:05:00|2510|2508|2509.6|2507.6|2511.7|2509.7|2509.5|2507.5|702
1626963000000|2021-07-22 14:10:00|2509.4|2507.4|2514.8|2512.8|2515.4|2513.4|2509.4|2507.4|837
1626963300000|2021-07-22 14:15:00|2514.7|2512.7|2518.1|2516.1|2518.6|2516.6|2514.5|2512.5|626
1626963600000|2021-07-22 14:20:00|2517.9|2515.9|2518.5|2516.5|2519.9|2517.9|2516.3|2514.3|553
1626963900000|2021-07-22 14:25:00|2518.6|2516.6|2520.5|2518.5|2521|2519|2518.6|2516.6|388
1626964200000|2021-07-22 14:30:00|2520.4|2518.4|2521.1|2519.1|2521.8|2519.8|2517.8|2515.8|433
1626964500000|2021-07-22 14:35:00|2521.2|2519.2|2519.6|2517.6|2521.5|2519.5|2518.3|2516.3|391
1626964800000|2021-07-22 14:40:00|2519.7|2517.7|2518.1|2516.1|2520.3|2518.3|2515.4|2513.4|498
1626965100000|2021-07-22 14:45:00|2518.2|2516.2|2520.6|2518.6|2521.1|2519.1|2518|2516|558
1626965400000|2021-07-22 14:50:00|2520.7|2518.7|2520.8|2518.8|2521.6|2519.6|2518.9|2516.9|491
1626965700000|2021-07-22 14:55:00|2520.6|2518.6|2520.5|2518.5|2521.4|2519.4|2519.4|2517.4|521
1626966000000|2021-07-22 15:00:00|2520.6|2518.6|2525.9|2523.9|2527|2525|2520.5|2518.5|804
1626966300000|2021-07-22 15:05:00|2526|2524|2522.3|2520.3|2526.1|2524.1|2522.2|2520.2|530
1626966600000|2021-07-22 15:10:00|2522.4|2520.4|2527.3|2525.3|2527.7|2525.7|2522.3|2520.3|523
1626966900000|2021-07-22 15:15:00|2527.4|2525.4|2529.4|2527.4|2529.9|2527.9|2525.9|2523.9|592
1626967200000|2021-07-22 15:20:00|2529.3|2527.3|2529|2527|2530.5|2528.5|2528.2|2526.2|505
1626967500000|2021-07-22 15:25:00|2529.1|2527.1|2534.6|2532.6|2535.5|2533.5|2528.4|2526.4|381
1626967800000|2021-07-22 15:30:00|2534.5|2532.5|2537.9|2535.9|2538.8|2536.8|2534.5|2532.5|570
1626968100000|2021-07-22 15:35:00|2538|2536|2529.5|2527.5|2539.9|2537.9|2528.7|2526.7|758
1626968400000|2021-07-22 15:40:00|2529.6|2527.6|2530|2528|2531.1|2529.1|2527.5|2525.5|568
1626968700000|2021-07-22 15:45:00|2529.6|2527.6|2534.1|2532.1|2535|2532.4|2529|2527|591
1626969000000|2021-07-22 15:50:00|2534|2532|2538.2|2536.2|2538.7|2536.7|2534|2532|597
1626969300000|2021-07-22 15:55:00|2538.3|2536.3|2534.2|2532.2|2538.3|2536.3|2533.5|2531.5|303
1626969600000|2021-07-22 16:00:00|2534.1|2532.1|2533.7|2531.7|2536.2|2534.2|2533.4|2531.4|354
1626969900000|2021-07-22 16:05:00|2533.9|2531.9|2537.6|2535.6|2537.9|2535.9|2533.5|2531.5|470
1626970200000|2021-07-22 16:10:00|2537.7|2535.7|2537|2535|2538|2536|2536|2534|436
1626970500000|2021-07-22 16:15:00|2536.9|2534.9|2536.3|2534.3|2541|2539|2535.9|2533.9|452
1626970800000|2021-07-22 16:20:00|2536.4|2534.4|2534.1|2532.1|2537.1|2535.1|2532.9|2530.9|434
1626971100000|2021-07-22 16:25:00|2534|2532|2535|2533|2535.6|2533.6|2532.9|2530.9|371
1626971400000|2021-07-22 16:30:00|2534.9|2532.9|2535.9|2533.9|2536.2|2534.2|2534.2|2532.2|374
1626971700000|2021-07-22 16:35:00|2536|2534|2531.6|2529.6|2536.9|2534.9|2531.6|2528.8|476
1626972000000|2021-07-22 16:40:00|2531.7|2529.7|2532.2|2530.2|2534.3|2531.6|2531.6|2529.4|353
1626972300000|2021-07-22 16:45:00|2532.3|2530.3|2532.1|2530.1|2534.2|2532.2|2531.4|2529.4|284
1626972600000|2021-07-22 16:50:00|2532.3|2530.3|2533.7|2531.7|2533.9|2531.9|2532.2|2530.2|208
1626972900000|2021-07-22 16:55:00|2533.6|2531.6|2533.9|2531.9|2534.9|2532.3|2533|2530.2|374
1626973200000|2021-07-22 17:00:00|2533.8|2531.8|2534.5|2531|2536|2533.3|2533.6|2530.5|352
1626973500000|2021-07-22 17:05:00|2534.3|2530.8|2532.6|2530.6|2534.9|2532.3|2532.6|2529.6|209
1626973800000|2021-07-22 17:10:00|2532.5|2530.5|2534.3|2530.8|2535.9|2533.7|2532.5|2529.7|321
1626974100000|2021-07-22 17:15:00|2534.4|2530.9|2532.2|2530.2|2534.8|2532.2|2532.2|2529.4|302
1626974400000|2021-07-22 17:20:00|2532.1|2530.1|2533.9|2531.9|2534.9|2532.2|2531.7|2528.6|456
1626974700000|2021-07-22 17:25:00|2534|2532|2532.7|2529.2|2534.7|2532.2|2532|2529|370
1626975000000|2021-07-22 17:30:00|2532.8|2529.3|2532.9|2529.4|2532.9|2530.2|2531.5|2528.6|233
1626975300000|2021-07-22 17:35:00|2532.2|2530.2|2531.3|2527.8|2533|2530.2|2531|2527.7|223
1626975600000|2021-07-22 17:40:00|2531.4|2527.9|2531.9|2529.9|2532.6|2530.3|2530.6|2527.9|202
1626975900000|2021-07-22 17:45:00|2531.8|2529.8|2533.2|2531.2|2533.9|2531.3|2531.8|2529.6|170
1626976200000|2021-07-22 17:50:00|2533.1|2531.1|2535.6|2533.6|2535.9|2533.7|2533|2530.5|251
1626976500000|2021-07-22 17:55:00|2535.5|2533.5|2537.5|2535.5|2537.8|2535.7|2535.4|2533.4|265
1626976800000|2021-07-22 18:00:00|2537.4|2535.4|2539|2537|2539.7|2537.1|2537.4|2535.2|287
1626977100000|2021-07-22 18:05:00|2539.1|2537.1|2538.1|2536.1|2539.8|2537.2|2537.8|2534.9|212
1626977400000|2021-07-22 18:10:00|2538|2536|2539.5|2537.5|2540.2|2537.6|2538|2535.7|201
1626977700000|2021-07-22 18:15:00|2539.6|2537.6|2540|2536.5|2540.2|2538|2538.5|2535.6|202
1626978000000|2021-07-22 18:20:00|2539.9|2536.4|2539.9|2537.9|2540.2|2538|2539.1|2536.3|159
1626978300000|2021-07-22 18:25:00|2539.6|2537.6|2540|2538|2540.5|2538.2|2539.3|2536.7|208
1626978600000|2021-07-22 18:30:00|2539.9|2537.9|2542|2540|2542.4|2540.1|2539.8|2537.8|160
1626978900000|2021-07-22 18:35:00|2541.9|2539.9|2540.9|2538.9|2542.8|2540.2|2540.4|2538.4|208
1626979200000|2021-07-22 18:40:00|2541|2539|2541.7|2539.7|2542.3|2540.1|2540.6|2538.6|215
1626979500000|2021-07-22 18:45:00|2541.8|2539.8|2544.8|2541.3|2545.4|2542.8|2540.9|2538.9|217
1626979800000|2021-07-22 18:50:00|2544.1|2542.1|2545.2|2543.2|2545.8|2543.8|2544.1|2541.7|195
1626980100000|2021-07-22 18:55:00|2545.1|2543.1|2545|2543|2546.5|2543.9|2544.7|2542.7|215
1626980400000|2021-07-22 19:00:00|2545.5|2543.5|2547.1|2545.1|2547.2|2545.2|2545|2542.4|189
1626980700000|2021-07-22 19:05:00|2547|2545|2544.2|2542.2|2547.3|2545|2544.1|2542.1|183
1626981000000|2021-07-22 19:10:00|2544|2542|2544.4|2542.4|2545|2542.8|2543.7|2541.2|129
1626981300000|2021-07-22 19:15:00|2544.3|2542.3|2541.7|2539.7|2544.6|2542.6|2540.7|2538.7|212
1626981600000|2021-07-22 19:20:00|2541.8|2539.8|2539.8|2537.8|2542.6|2540.6|2539.7|2537.7|141
1626981900000|2021-07-22 19:25:00|2539.9|2537.9|2541.6|2539.6|2542.1|2539.6|2539.7|2537.4|158
1626982200000|2021-07-22 19:30:00|2541.5|2539.5|2541.7|2539.7|2541.9|2539.9|2540.2|2538.2|212
1626982500000|2021-07-22 19:35:00|2541.6|2539.6|2541|2539|2541.9|2539.7|2540.7|2538|127
1626982800000|2021-07-22 19:40:00|2540.8|2538.8|2540.7|2538.7|2541.4|2538.9|2540.2|2537.6|182
1626983100000|2021-07-22 19:45:00|2540.8|2538.8|2540.8|2538.8|2541.3|2539.3|2540.3|2538.3|140
1626983400000|2021-07-22 19:50:00|2540.9|2538.9|2541|2539|2541.4|2539.4|2540.4|2538.4|183
1626983700000|2021-07-22 19:55:00|2541.1|2539.1|2544.8|2541.3|2546.2|2543.4|2541|2538.4|419
1626984000000|2021-07-22 20:00:00|2544.9|2541.4|2544.4|2542.4|2545.2|2542.6|2542.9|2540.3|257
1626984300000|2021-07-22 20:05:00|2544.3|2542.3|2544.4|2542.4|2545.2|2542.5|2543.3|2540.8|120
1626984600000|2021-07-22 20:10:00|2544.3|2542.3|2541.8|2539.8|2544.4|2542.4|2541.7|2538.9|114
1626984900000|2021-07-22 20:15:00|2542.5|2539|2543|2539.5|2543.6|2540.9|2541.8|2538.9|102
1626985200000|2021-07-22 20:20:00|2543.1|2539.6|2543.4|2539.9|2543.5|2540.7|2542.2|2539.4|82
1626985500000|2021-07-22 20:25:00|2542.7|2540.7|2541.2|2539.2|2542.7|2540.7|2540.5|2537.5|96
1626985800000|2021-07-22 20:30:00|2540.8|2538.8|2540.3|2538.3|2542.3|2539.5|2540.3|2537.5|143
1626986100000|2021-07-22 20:35:00|2540.4|2538.4|2542.5|2539|2542.6|2540|2540.3|2537.5|118
1626986400000|2021-07-22 20:40:00|2542.6|2539.1|2542.1|2540.1|2543.1|2540.4|2541.6|2538.8|109
1626986700000|2021-07-22 20:45:00|2542.8|2539.3|2542.8|2539.3|2544|2540.5|2541.8|2538.3|164
1626987000000|2021-07-22 20:50:00|2542.9|2539.4|2543.3|2539.8|2543.6|2540.1|2541.8|2538.3|113
1626987300000|2021-07-22 20:55:00|2542.7|2539.2|2544.6|2541.1|2545|2541.5|2542.6|2539.1|166
1626991200000|2021-07-22 22:00:00|2544.8|2541.3|2543.9|2540.4|2545.4|2541.9|2543.8|2540.3|109
1626991500000|2021-07-22 22:05:00|2543.8|2540.3|2544.6|2541.1|2544.6|2541.1|2543|2539.5|75
1626991800000|2021-07-22 22:10:00|2544.7|2541.2|2544.8|2541.3|2544.9|2541.4|2544.2|2540.7|68
1626992100000|2021-07-22 22:15:00|2544.9|2541.4|2544.5|2541|2545.3|2541.8|2544.2|2540.7|90
1626992400000|2021-07-22 22:20:00|2544.6|2541.1|2545.1|2541.6|2545.7|2542.7|2544.5|2541.1|103
1626992700000|2021-07-22 22:25:00|2544.9|2541.4|2544.6|2541.1|2545.2|2541.7|2544.5|2541|50
1626993000000|2021-07-22 22:30:00|2544.5|2541|2544.3|2540.8|2545.1|2541.6|2543.6|2540.1|71
1626993300000|2021-07-22 22:35:00|2544.4|2540.9|2543.6|2540.1|2544.4|2540.9|2543.4|2539.9|77
1626993600000|2021-07-22 22:40:00|2543.8|2540.3|2543.9|2540.4|2544.2|2540.7|2543.1|2539.6|72
1626993900000|2021-07-22 22:45:00|2543.8|2540.3|2543.9|2540.4|2544.4|2540.9|2543.6|2540.1|44
1626994200000|2021-07-22 22:50:00|2544|2540.5|2544.5|2541|2544.9|2541.4|2544|2540.5|61
1626994500000|2021-07-22 22:55:00|2544.6|2541.1|2544.9|2541.4|2545.2|2541.7|2543.6|2540.3|81
1626994800000|2021-07-22 23:00:00|2545|2541.5|2545.2|2541.7|2545.4|2541.9|2544|2540.5|123
1626995100000|2021-07-22 23:05:00|2545|2541.5|2545.8|2542.3|2546.1|2542.6|2544.9|2541.4|110
1626995400000|2021-07-22 23:10:00|2546.2|2542.7|2546.7|2543.2|2546.8|2543.3|2545.4|2541.9|122
1626995700000|2021-07-22 23:15:00|2546.6|2543.1|2546.8|2543.3|2547.2|2543.7|2546.1|2542.6|116
1626996000000|2021-07-22 23:20:00|2546.9|2543.4|2546.5|2543|2546.9|2543.4|2546.5|2543|47
1626996300000|2021-07-22 23:25:00|2546.4|2542.9|2546.7|2543.2|2546.9|2543.4|2546.4|2542.9|45
1626996600000|2021-07-22 23:30:00|2546.6|2543.1|2545.4|2541.9|2546.7|2543.5|2544.6|2541.7|82
1626996900000|2021-07-22 23:35:00|2545.7|2542.2|2546.5|2543|2546.6|2543.1|2545.4|2541.9|69
1626997200000|2021-07-22 23:40:00|2546.6|2543.1|2546|2542.5|2546.8|2543.3|2546|2542.5|62
1626997500000|2021-07-22 23:45:00|2546.1|2542.6|2545.9|2542.4|2546.6|2543.1|2545.7|2542.2|98
1626997800000|2021-07-22 23:50:00|2546|2542.5|2546.6|2543.1|2547.1|2543.6|2545.4|2541.9|75
1626998100000|2021-07-22 23:55:00|2546.5|2543|2542.9|2540.9|2546.6|2543.3|2542.9|2540.6|111
1626998400000|2021-07-23 00:00:00|2543.1|2541.1|2544.5|2541|2545.9|2542.8|2542.4|2540.1|153
1626998700000|2021-07-23 00:05:00|2544.4|2540.9|2543.9|2540.4|2545.1|2542.6|2543.6|2540.4|130
1626999000000|2021-07-23 00:10:00|2544|2540.5|2543.3|2541.3|2544.7|2541.7|2543.3|2540.4|115
1626999300000|2021-07-23 00:15:00|2543.4|2541.4|2545.1|2541.6|2545.4|2541.9|2543.4|2540.5|85
1626999600000|2021-07-23 00:20:00|2544.7|2542.7|2544.5|2541|2545.7|2542.7|2544.3|2541|81
1626999900000|2021-07-23 00:25:00|2544.4|2540.9|2545.8|2542.3|2545.8|2542.3|2543.7|2540.5|82
1627000200000|2021-07-23 00:30:00|2545.7|2542.2|2546|2542.5|2546.1|2543.5|2544.9|2542.1|66
1627000500000|2021-07-23 00:35:00|2546.1|2542.6|2544.1|2540.6|2546.1|2543.1|2543.7|2540.6|128
1627000800000|2021-07-23 00:40:00|2544|2540.5|2545.1|2541.6|2545.6|2542.1|2543.9|2540.4|119
1627001100000|2021-07-23 00:45:00|2545.2|2541.7|2545.2|2541.7|2545.6|2542.1|2545|2541.5|91
1627001400000|2021-07-23 00:50:00|2545|2541.5|2545.4|2541.9|2545.6|2542.1|2544.8|2541.3|78
1627001700000|2021-07-23 00:55:00|2545.2|2541.7|2544.5|2541|2545.6|2542.1|2544.4|2540.9|74
1627002000000|2021-07-23 01:00:00|2544.3|2540.8|2545|2541.5|2549.4|2545.9|2541.6|2538.1|704
1627002300000|2021-07-23 01:05:00|2545.2|2541.7|2541.4|2537.9|2545.9|2542.4|2540.4|2536.9|474
1627002600000|2021-07-23 01:10:00|2541.3|2537.8|2542.3|2538.8|2543.6|2540.1|2541|2537.5|310
1627002900000|2021-07-23 01:15:00|2542.2|2538.7|2539.9|2537.9|2542.6|2539.9|2539.6|2536.8|386
1627003200000|2021-07-23 01:20:00|2540|2538|2541.3|2537.8|2542|2538.9|2539.9|2537|279
1627003500000|2021-07-23 01:25:00|2541.4|2537.9|2541.7|2539.7|2543|2540.4|2540.5|2537|273
1627003800000|2021-07-23 01:30:00|2541.8|2539.8|2540.1|2536.6|2543.3|2540.4|2538.2|2535.6|338
1627004100000|2021-07-23 01:35:00|2540.2|2536.7|2541|2537.5|2542.2|2538.8|2540.2|2536.7|307
1627004400000|2021-07-23 01:40:00|2540.9|2537.4|2539.1|2537.1|2541.3|2537.8|2538.6|2535.9|275
1627004700000|2021-07-23 01:45:00|2539.8|2536.3|2539.7|2536.2|2540.5|2537.9|2537.9|2534.4|422
1627005000000|2021-07-23 01:50:00|2539.8|2536.3|2540.1|2536.6|2542.1|2538.6|2539.3|2535.9|413
1627005300000|2021-07-23 01:55:00|2540.2|2536.7|2536.8|2533.3|2540.3|2537.3|2535.7|2533.1|336
1627005600000|2021-07-23 02:00:00|2536.1|2534.1|2538.6|2535.1|2539|2536.3|2536|2533.8|285
1627005900000|2021-07-23 02:05:00|2538.7|2535.2|2536.3|2532.8|2539.2|2536.6|2535.5|2532.8|308
1627006200000|2021-07-23 02:10:00|2535.6|2533.6|2537.9|2534.4|2538.1|2535.8|2535.1|2533.1|405
1627006500000|2021-07-23 02:15:00|2537|2535|2537.2|2533.7|2538.1|2535.3|2536.9|2533.4|139
1627006800000|2021-07-23 02:20:00|2537.1|2533.6|2536.5|2533|2537.1|2534.2|2535.7|2532.2|238
1627007100000|2021-07-23 02:25:00|2536.4|2532.9|2536.9|2533.4|2537|2534.1|2535.7|2532.8|141
1627007400000|2021-07-23 02:30:00|2536.6|2533.1|2536.8|2534.8|2539.6|2537.1|2536|2533|382
1627007700000|2021-07-23 02:35:00|2537.6|2534.1|2537|2533.5|2539.3|2536|2536.5|2533|375
1627008000000|2021-07-23 02:40:00|2536.9|2533.4|2535.8|2532.3|2537.2|2533.7|2534.8|2531.6|274
1627008300000|2021-07-23 02:45:00|2535.7|2532.2|2535.4|2533.4|2535.8|2533.6|2534.1|2530.8|230
1627008600000|2021-07-23 02:50:00|2535.3|2533.3|2536.5|2533|2536.7|2533.9|2535.3|2532.1|192
1627008900000|2021-07-23 02:55:00|2536.6|2533.1|2536.7|2533.2|2536.8|2533.9|2535|2532.1|266
1627009200000|2021-07-23 03:00:00|2536.8|2533.3|2537.3|2533.8|2538.7|2535.4|2536.3|2533.1|218
1627009500000|2021-07-23 03:05:00|2537.5|2534|2536.8|2533.3|2538.2|2534.7|2536.5|2533|152
1627009800000|2021-07-23 03:10:00|2536.7|2533.2|2536.8|2533.3|2537.9|2534.4|2536.3|2532.8|251
1627010100000|2021-07-23 03:15:00|2536.9|2533.4|2537.2|2533.7|2537.8|2534.3|2536.9|2533.4|227
1627010400000|2021-07-23 03:20:00|2537.3|2533.8|2536.7|2533.2|2537.6|2534.1|2535.9|2533.1|175
1627010700000|2021-07-23 03:25:00|2536.6|2533.1|2537.4|2533.9|2537.5|2534.1|2535.8|2532.3|174
1627011000000|2021-07-23 03:30:00|2537.3|2533.8|2536.7|2533.2|2537.5|2534.3|2535.9|2532.7|133
1627011300000|2021-07-23 03:35:00|2536.8|2533.3|2536.1|2532.6|2536.9|2534.1|2535.6|2532.1|108
1627011600000|2021-07-23 03:40:00|2536|2532.5|2535.3|2531.8|2536.1|2533.3|2535.2|2531.7|146
1627011900000|2021-07-23 03:45:00|2535.5|2532|2535.7|2532.2|2535.9|2532.4|2535.2|2531.7|103
1627012200000|2021-07-23 03:50:00|2535.9|2532.4|2535.9|2532.4|2536|2532.5|2535.2|2531.7|70
1627012500000|2021-07-23 03:55:00|2536|2532.5|2537.1|2533.6|2537.1|2533.6|2535.9|2532.4|91
1627012800000|2021-07-23 04:00:00|2537|2533.5|2536|2532.5|2537.4|2533.9|2535.9|2532.4|90
1627013100000|2021-07-23 04:05:00|2535.8|2532.3|2535.5|2532|2536.1|2532.6|2535.4|2531.9|69
1627013400000|2021-07-23 04:10:00|2535.4|2531.9|2536.1|2532.6|2536.6|2533.1|2535.4|2531.9|88
1627013700000|2021-07-23 04:15:00|2536.2|2532.7|2536.5|2533|2536.9|2534.1|2536|2532.5|108
1627014000000|2021-07-23 04:20:00|2536.6|2533.1|2536.1|2532.6|2536.6|2533.1|2535.5|2532|72
1627014300000|2021-07-23 04:25:00|2536.2|2532.7|2536.5|2533|2536.5|2533|2535.9|2532.4|88
1627014600000|2021-07-23 04:30:00|2536.4|2532.9|2538|2534.5|2538.2|2534.7|2536.4|2532.9|59
1627014900000|2021-07-23 04:35:00|2538.1|2534.6|2537.2|2535.2|2538.2|2535.5|2536.8|2534.1|69
1627015200000|2021-07-23 04:40:00|2537.3|2535.3|2538|2534.5|2538.7|2535.9|2537.2|2534.4|68
1627015500000|2021-07-23 04:45:00|2538.1|2534.6|2537.5|2535.5|2538.3|2535.9|2537.3|2534.4|53
1627015800000|2021-07-23 04:50:00|2537.6|2535.6|2538.9|2535.4|2539.2|2536.3|2537.5|2534.6|105
1627016100000|2021-07-23 04:55:00|2539|2535.5|2538.5|2535|2539.1|2535.9|2537.6|2534.4|80
1627016400000|2021-07-23 05:00:00|2538.7|2535.2|2538.9|2535.4|2539|2535.5|2538|2534.5|99
1627016700000|2021-07-23 05:05:00|2538.8|2535.3|2538.8|2535.3|2538.9|2535.4|2538.3|2534.8|88
1627017000000|2021-07-23 05:10:00|2538.7|2535.2|2541|2537.5|2541|2538.2|2538.7|2535.2|172
1627017300000|2021-07-23 05:15:00|2540.9|2537.4|2540.8|2537.3|2541.5|2538.9|2540.6|2537.3|102
1627017600000|2021-07-23 05:20:00|2540.9|2537.4|2542.8|2539.3|2542.9|2539.4|2540.3|2536.8|167
1627017900000|2021-07-23 05:25:00|2542.9|2539.4|2541.2|2537.7|2543.1|2539.6|2540.9|2537.4|140
1627018200000|2021-07-23 05:30:00|2541.1|2537.6|2540.4|2536.9|2542.4|2538.9|2538.9|2535.4|443
1627018500000|2021-07-23 05:35:00|2540.3|2536.8|2540.4|2536.9|2542|2538.5|2540.3|2536.8|234
1627018800000|2021-07-23 05:40:00|2540.5|2537|2540.5|2537|2540.9|2537.4|2539|2535.5|155
1627019100000|2021-07-23 05:45:00|2540.4|2536.9|2538.1|2534.6|2541.4|2538.1|2538.1|2534.6|192
1627019400000|2021-07-23 05:50:00|2538.3|2534.8|2533.3|2529.8|2538.8|2535.3|2533|2529.6|327
1627019700000|2021-07-23 05:55:00|2533.2|2529.7|2528.7|2525.2|2534.9|2531.4|2528.5|2525|379
1627020000000|2021-07-23 06:00:00|2528.9|2525.4|2528.6|2525.1|2529.9|2526.6|2525.8|2522.5|614
1627020300000|2021-07-23 06:05:00|2528.7|2525.2|2530.7|2527.2|2531.4|2528.7|2527.4|2523.9|475
1627020600000|2021-07-23 06:10:00|2530.8|2527.3|2531.6|2528.1|2532.1|2528.9|2529.1|2525.8|396
1627020900000|2021-07-23 06:15:00|2531.5|2528|2537|2533.5|2537.4|2533.9|2530.4|2527.6|407
1627021200000|2021-07-23 06:20:00|2537.1|2533.6|2539.5|2536|2541.3|2537.8|2535.7|2532.2|473
1627021500000|2021-07-23 06:25:00|2539.4|2535.9|2542.4|2538.9|2542.9|2539.9|2539.2|2535.7|370
1627021800000|2021-07-23 06:30:00|2542.7|2539.2|2542.6|2539.1|2543.9|2541.1|2541.2|2537.7|457
1627022100000|2021-07-23 06:35:00|2542.7|2539.2|2542.9|2539.4|2543.9|2541.3|2541.5|2538.1|283
1627022400000|2021-07-23 06:40:00|2543|2539.5|2543.1|2539.6|2543.9|2541.3|2542.2|2539.4|282
1627022700000|2021-07-23 06:45:00|2543.2|2539.7|2540.6|2537.1|2543.2|2540.3|2540.1|2536.6|277
1627023000000|2021-07-23 06:50:00|2540.5|2537|2539.7|2536.2|2541.6|2538.1|2539.6|2536.1|213
1627023300000|2021-07-23 06:55:00|2539.8|2536.3|2541.1|2537.6|2542.4|2539.7|2539.5|2536.1|252
1627023600000|2021-07-23 07:00:00|2541|2537.5|2537.7|2535.7|2541.5|2539.3|2536.2|2534.2|445
1627023900000|2021-07-23 07:05:00|2537.6|2535.6|2536.2|2534.2|2538.1|2536.1|2535.7|2533.1|434
1627024200000|2021-07-23 07:10:00|2536.4|2534.4|2538.8|2536.8|2539.4|2536.8|2536.2|2533.5|361
1627024500000|2021-07-23 07:15:00|2538.7|2536.7|2538.2|2536.2|2539.1|2536.7|2537.2|2534.3|384
1627024800000|2021-07-23 07:20:00|2538.3|2536.3|2536.3|2532.8|2538.7|2536.7|2534.6|2532.1|357
1627025100000|2021-07-23 07:25:00|2536.4|2532.9|2537.9|2534.4|2538.8|2536.1|2535.7|2532.8|349
1627025400000|2021-07-23 07:30:00|2537.5|2535.5|2536.1|2534.1|2538.9|2536.1|2534.1|2531.8|392
1627025700000|2021-07-23 07:35:00|2536.2|2534.2|2535.2|2533.2|2536.4|2534.4|2534.2|2531.8|292
1627026000000|2021-07-23 07:40:00|2535.5|2533.5|2534.2|2532.2|2536|2533.6|2533.4|2530.5|283
1627026300000|2021-07-23 07:45:00|2534.1|2532.1|2540.8|2538.8|2541.5|2538.8|2534.1|2531.6|321
1627026600000|2021-07-23 07:50:00|2540.6|2538.6|2541.8|2539.8|2542.5|2540.4|2539.4|2536.9|566
1627026900000|2021-07-23 07:55:00|2541.6|2539.6|2541.6|2538.1|2543.6|2540.9|2540.5|2537.7|354
1627027200000|2021-07-23 08:00:00|2541.7|2538.2|2538.7|2536.7|2542.6|2539.2|2537.9|2535.9|419
1627027500000|2021-07-23 08:05:00|2538.6|2536.6|2538.7|2536.7|2539.7|2537.7|2538.4|2535.6|369
1627027800000|2021-07-23 08:10:00|2538.6|2536.6|2540.2|2538.2|2542.5|2540.2|2538.6|2536.6|405
1627028100000|2021-07-23 08:15:00|2540.4|2538.4|2538.1|2536.1|2541.2|2539.1|2538.1|2536.1|288
1627028400000|2021-07-23 08:20:00|2538|2536|2537.7|2535.7|2539.4|2537.4|2536.7|2534.7|420
1627028700000|2021-07-23 08:25:00|2537.5|2535.5|2535.3|2533.3|2537.6|2535.6|2534.5|2532.5|432
1627029000000|2021-07-23 08:30:00|2535.1|2533.1|2535.8|2533.8|2537.8|2535.6|2535|2533|326
1627029300000|2021-07-23 08:35:00|2535.7|2533.7|2536.1|2534.1|2537.5|2535|2534.2|2532.2|387
1627029600000|2021-07-23 08:40:00|2536|2534|2535.8|2533.8|2536.7|2534.3|2534.7|2532.7|326
1627029900000|2021-07-23 08:45:00|2535.9|2533.9|2533.7|2531.7|2536.8|2534|2533.7|2531.7|311
1627030200000|2021-07-23 08:50:00|2533.8|2531.8|2533.9|2531.9|2534.7|2532.7|2532.8|2530.8|355
1627030500000|2021-07-23 08:55:00|2534|2532|2532.9|2530.9|2534.6|2532.5|2532.4|2530.4|469
1627030800000|2021-07-23 09:00:00|2532.8|2530.8|2532.5|2530.5|2534.2|2532.2|2531.3|2529.3|445
1627031100000|2021-07-23 09:05:00|2532.6|2530.6|2533.9|2531.9|2535.3|2532.6|2532|2530|392
1627031400000|2021-07-23 09:10:00|2533.8|2531.8|2534.7|2532.7|2535.6|2533.2|2533.5|2530.9|343
1627031700000|2021-07-23 09:15:00|2534.6|2532.6|2534.7|2532.7|2535.6|2533.2|2533.9|2531.7|351
1627032000000|2021-07-23 09:20:00|2534.9|2532.9|2532|2530|2536.1|2533.8|2531.9|2529.4|334
1627032300000|2021-07-23 09:25:00|2532.1|2530.1|2530.3|2528.3|2533.1|2530.9|2530.1|2528.1|437
1627032600000|2021-07-23 09:30:00|2530.4|2528.4|2530.9|2528.9|2531.8|2529.5|2530.2|2527.8|374
1627032900000|2021-07-23 09:35:00|2530.8|2528.8|2530.8|2528.8|2531.6|2529.4|2530.5|2528|294
1627033200000|2021-07-23 09:40:00|2531|2529|2530.9|2528.9|2531.5|2529.3|2530.3|2527.9|274
1627033500000|2021-07-23 09:45:00|2530.8|2528.8|2530.7|2528.7|2531.5|2529.2|2530.4|2527.8|300
1627033800000|2021-07-23 09:50:00|2530.6|2528.6|2530.7|2528.7|2531.9|2529.5|2529.5|2527.5|235
1627034100000|2021-07-23 09:55:00|2530.5|2528.5|2529.5|2527.5|2531.1|2528.6|2528.1|2525.3|372
1627034400000|2021-07-23 10:00:00|2529.6|2527.6|2525.9|2523.9|2530.4|2528.1|2524.6|2521.6|597
1627034700000|2021-07-23 10:05:00|2525.8|2523.8|2520.9|2518.9|2526.2|2524.2|2520.6|2518.6|477
1627035000000|2021-07-23 10:10:00|2521|2519|2522.4|2518.9|2523.4|2520.7|2520.1|2517.4|475
1627035300000|2021-07-23 10:15:00|2521.7|2519.7|2520|2516.5|2522.3|2519.9|2518.8|2515.7|411
1627035600000|2021-07-23 10:20:00|2519.9|2516.4|2517.2|2515.2|2519.9|2517.2|2516.8|2514.2|294
1627035900000|2021-07-23 10:25:00|2517.1|2515.1|2516.2|2514.2|2517.9|2515.3|2515.8|2513|257
1627036200000|2021-07-23 10:30:00|2516.1|2514.1|2519.8|2516.3|2520.4|2517.2|2515.8|2513|294
1627036500000|2021-07-23 10:35:00|2520.1|2516.6|2520.7|2517.2|2521.9|2518.4|2518.4|2514.9|262
1627036800000|2021-07-23 10:40:00|2520.6|2517.1|2521.2|2517.7|2521.7|2518.2|2520.4|2516.9|220
1627037100000|2021-07-23 10:45:00|2520.9|2517.4|2520.2|2518.2|2522.4|2519.9|2520.2|2517|286
1627037400000|2021-07-23 10:50:00|2520.3|2518.3|2519.5|2517.5|2521.2|2518.7|2518.9|2516.4|344
1627037700000|2021-07-23 10:55:00|2520.2|2516.7|2519.1|2517.1|2520.5|2517.6|2517.1|2514.5|332
1627038000000|2021-07-23 11:00:00|2519.8|2516.3|2518|2514.5|2519.9|2516.7|2515|2511.9|481
1627038300000|2021-07-23 11:05:00|2518.1|2514.6|2519.3|2515.8|2519.3|2516.4|2516.7|2513.9|272
1627038600000|2021-07-23 11:10:00|2519.2|2515.7|2519.1|2515.6|2520.4|2517.7|2516.9|2513.7|417
1627038900000|2021-07-23 11:15:00|2519|2515.5|2517.9|2514.4|2519.4|2515.9|2516.7|2514|237
1627039200000|2021-07-23 11:20:00|2517.8|2514.3|2514.9|2511.4|2518.5|2515|2514|2510.5|323
1627039500000|2021-07-23 11:25:00|2514.7|2511.2|2513|2509.5|2514.8|2511.8|2511.7|2508.5|363
1627039800000|2021-07-23 11:30:00|2513.1|2509.6|2510.7|2508.7|2514.3|2510.8|2505.5|2503.1|609
1627040100000|2021-07-23 11:35:00|2511.2|2509.2|2515|2511.5|2515.3|2512.3|2510|2507.1|466
1627040400000|2021-07-23 11:40:00|2514.8|2511.3|2514.4|2512.4|2515.7|2512.9|2512.5|2509.5|426
1627040700000|2021-07-23 11:45:00|2514.3|2512.3|2514.7|2511.2|2516.8|2514|2514|2510.6|429
1627041000000|2021-07-23 11:50:00|2514.8|2511.3|2517.8|2515.8|2517.9|2515.9|2513.8|2510.3|432
1627041300000|2021-07-23 11:55:00|2517.9|2515.9|2518|2516|2519|2517|2516.2|2513.8|558
1627041600000|2021-07-23 12:00:00|2518.1|2516.1|2519.6|2517.6|2520.6|2518.6|2517.2|2515.2|593
1627041900000|2021-07-23 12:05:00|2519.7|2517.7|2518.6|2516.6|2519.7|2517.7|2517.5|2515.5|467
1627042200000|2021-07-23 12:10:00|2518.5|2516.5|2519.1|2517.1|2519.7|2517.7|2517.6|2515.6|425
1627042500000|2021-07-23 12:15:00|2519|2517|2516.5|2514.5|2519.1|2517.1|2515.8|2513.8|440
1627042800000|2021-07-23 12:20:00|2516.6|2514.6|2519|2517|2519.9|2517.9|2514.5|2512.5|611
1627043100000|2021-07-23 12:25:00|2518.9|2516.9|2520.9|2518.9|2521.6|2519.3|2518.2|2516.2|562
1627043400000|2021-07-23 12:30:00|2521|2519|2521.7|2519.7|2524.6|2522.6|2521|2519|683
1627043700000|2021-07-23 12:35:00|2521.8|2519.8|2525.6|2523.6|2527.3|2525.1|2521.8|2519.8|620
1627044000000|2021-07-23 12:40:00|2525.5|2523.5|2525.1|2523.1|2527.8|2525.8|2523.6|2521.6|619
1627044300000|2021-07-23 12:45:00|2525.2|2523.2|2527.4|2525.4|2528.9|2526.4|2524.8|2522.8|674
1627044600000|2021-07-23 12:50:00|2527.3|2525.3|2527.9|2525.9|2528.9|2526.3|2527|2524.2|379
1627044900000|2021-07-23 12:55:00|2527.8|2525.8|2525.6|2523.6|2529.4|2527|2525.4|2522.7|342
1627045200000|2021-07-23 13:00:00|2525.5|2523.5|2527|2525|2531.4|2528.6|2525.4|2522.8|797
1627045500000|2021-07-23 13:05:00|2527.1|2525.1|2526.6|2523.1|2528.1|2525.4|2522|2520|667
1627045800000|2021-07-23 13:10:00|2526.5|2523|2525.5|2523.5|2529.1|2526.3|2525.2|2522.7|517
1627046100000|2021-07-23 13:15:00|2525.6|2523.6|2523.9|2520.4|2526.6|2524.1|2522.9|2520.4|497
1627046400000|2021-07-23 13:20:00|2523.2|2521.2|2526.1|2522.6|2526.1|2523.3|2522.2|2519.9|451
1627046700000|2021-07-23 13:25:00|2525.9|2522.4|2522.1|2520.1|2525.9|2523.1|2520.3|2518.3|495
1627047000000|2021-07-23 13:30:00|2521.9|2519.9|2516.9|2514.9|2522.7|2519.9|2516.2|2513.6|895
1627047300000|2021-07-23 13:35:00|2516.8|2514.8|2513.1|2511.1|2516.9|2514.9|2512.6|2510.1|848
1627047600000|2021-07-23 13:40:00|2512.9|2510.9|2513.6|2510.1|2514.6|2512|2511.1|2508.3|839
1627047900000|2021-07-23 13:45:00|2513.8|2510.3|2514.3|2512.3|2518.4|2516.4|2513.5|2510.3|963
1627048200000|2021-07-23 13:50:00|2514.4|2512.4|2515.9|2513.9|2517.4|2515.4|2511.8|2509.8|814
1627048500000|2021-07-23 13:55:00|2516|2514|2514.9|2512.9|2517.4|2515.4|2514.2|2512.2|686
1627048800000|2021-07-23 14:00:00|2515.2|2513.2|2511.9|2509.9|2515.7|2513.6|2510.7|2508|814
1627049100000|2021-07-23 14:05:00|2511.8|2509.8|2509.9|2506.4|2512.1|2510|2509.2|2506.4|599
1627049400000|2021-07-23 14:10:00|2510.3|2506.8|2511.5|2508|2511.8|2508.9|2505.6|2502.5|604
1627049700000|2021-07-23 14:15:00|2511.6|2508.1|2512.3|2508.8|2514.5|2511.8|2509.7|2506.4|504
1627050000000|2021-07-23 14:20:00|2512.2|2508.7|2512.9|2509.4|2513.2|2510.5|2509.7|2506.7|406
1627050300000|2021-07-23 14:25:00|2513|2509.5|2512.5|2509|2513.4|2510.4|2510.1|2507.2|516
1627050600000|2021-07-23 14:30:00|2512.8|2509.3|2512.4|2508.9|2513.9|2511|2509.2|2506.1|517
1627050900000|2021-07-23 14:35:00|2512.2|2508.7|2508.3|2504.8|2513|2509.8|2507.8|2504.3|451
1627051200000|2021-07-23 14:40:00|2508.4|2504.9|2503.6|2500.1|2508.6|2505.6|2501.4|2498.6|546
1627051500000|2021-07-23 14:45:00|2503.5|2500|2505.9|2503.9|2506.7|2504.1|2502.3|2499.4|509
1627051800000|2021-07-23 14:50:00|2505.5|2503.5|2506.3|2504.3|2506.5|2504.5|2502.5|2500.5|528
1627052100000|2021-07-23 14:55:00|2506.1|2504.1|2509.5|2507.5|2509.6|2507.5|2504.9|2502.9|489
1627052400000|2021-07-23 15:00:00|2509.4|2507.4|2513.1|2511.1|2513.1|2511.1|2509.4|2507.4|554
1627052700000|2021-07-23 15:05:00|2513.2|2511.2|2511.8|2509.8|2514.5|2512.5|2511|2509|540
1627053000000|2021-07-23 15:10:00|2511.9|2509.9|2512.8|2510.8|2513.5|2511.5|2510.6|2508.6|479
1627053300000|2021-07-23 15:15:00|2512.6|2510.6|2516.6|2514.6|2517.8|2515.8|2512.6|2510.6|590
1627053600000|2021-07-23 15:20:00|2516.7|2514.7|2518.5|2516.5|2518.5|2516.5|2516.3|2514.3|441
1627053900000|2021-07-23 15:25:00|2518.4|2516.4|2519.8|2517.8|2520|2518|2518.3|2516.3|413
1627054200000|2021-07-23 15:30:00|2519.9|2517.9|2519.1|2517.1|2521.6|2519.4|2519|2517|387
1627054500000|2021-07-23 15:35:00|2519.4|2517.4|2520.5|2518.5|2521.2|2519.2|2519|2517|248
1627054800000|2021-07-23 15:40:00|2520.4|2518.4|2521|2519|2521.7|2519.7|2520.4|2518|274
1627055100000|2021-07-23 15:45:00|2521.1|2519.1|2521.5|2519.5|2522.5|2520.3|2520.8|2518.3|360
1627055400000|2021-07-23 15:50:00|2521.4|2519.4|2520.4|2516.9|2522.6|2519.9|2519.1|2516.9|393
1627055700000|2021-07-23 15:55:00|2520.3|2516.8|2521.6|2519.6|2522|2519.7|2519|2516.8|352
1627056000000|2021-07-23 16:00:00|2521.7|2519.7|2521.3|2519.3|2522.6|2520.6|2520.7|2518.4|348
1627056300000|2021-07-23 16:05:00|2521.2|2519.2|2524|2522|2524.3|2522.3|2520.7|2518.7|386
1627056600000|2021-07-23 16:10:00|2523.9|2521.9|2525.5|2523.5|2526.1|2523.9|2523|2521|428
1627056900000|2021-07-23 16:15:00|2525.4|2523.4|2524.6|2522.6|2527.5|2525.2|2524.3|2521.9|384
1627057200000|2021-07-23 16:20:00|2524.7|2522.7|2524.5|2522.5|2526.6|2524.6|2523.6|2520.9|431
1627057500000|2021-07-23 16:25:00|2524.6|2522.6|2523.5|2520|2525.2|2522.6|2522.1|2519.9|316
1627057800000|2021-07-23 16:30:00|2523.4|2519.9|2525.2|2523.2|2526.4|2523.3|2522.7|2519.8|399
1627058100000|2021-07-23 16:35:00|2525.3|2523.3|2524.5|2522.5|2525.9|2523.9|2523.5|2521|309
1627058400000|2021-07-23 16:40:00|2524.4|2522.4|2525.5|2523.5|2526.1|2524.1|2524.3|2522.3|301
1627058700000|2021-07-23 16:45:00|2525.6|2523.6|2526|2524|2526.2|2524.2|2524.3|2522.3|323
1627059000000|2021-07-23 16:50:00|2526.1|2524.1|2523.4|2521.4|2526.1|2524.1|2522.9|2520.9|315
1627059300000|2021-07-23 16:55:00|2523.5|2521.5|2521.7|2519.7|2523.5|2521.5|2521.3|2519.3|377
1627059600000|2021-07-23 17:00:00|2522|2520|2523.4|2521.4|2524.7|2522.4|2521.8|2519.1|408
1627059900000|2021-07-23 17:05:00|2523.3|2521.3|2520.7|2518.7|2524.3|2522.3|2520.3|2518.3|303
1627060200000|2021-07-23 17:10:00|2520.8|2518.8|2520.6|2518.6|2521.8|2519.8|2520.3|2517.5|290
1627060500000|2021-07-23 17:15:00|2520.5|2518.5|2520.1|2518.1|2521.8|2519|2519.6|2516.7|262
1627060800000|2021-07-23 17:20:00|2520.2|2518.2|2519.7|2517.7|2520.9|2518.3|2517.4|2515.2|355
1627061100000|2021-07-23 17:25:00|2519.8|2517.8|2520.8|2518.8|2521.8|2519.3|2519.6|2517.2|330
1627061400000|2021-07-23 17:30:00|2520.9|2518.9|2521|2519|2522.1|2519.8|2520.1|2517.5|264
1627061700000|2021-07-23 17:35:00|2521.1|2519.1|2519.8|2517.8|2521.5|2519.1|2519.3|2517.2|227
1627062000000|2021-07-23 17:40:00|2519.9|2517.9|2518.3|2514.8|2520.4|2517.9|2517.3|2514.7|241
1627062300000|2021-07-23 17:45:00|2518.4|2514.9|2519.5|2517.5|2520.3|2517.9|2517.7|2514.8|228
1627062600000|2021-07-23 17:50:00|2519.6|2517.6|2521|2519|2522|2519.4|2519.5|2517.3|205
1627062900000|2021-07-23 17:55:00|2520.9|2518.9|2521.3|2519.3|2522|2519.4|2520.6|2518|212
1627063200000|2021-07-23 18:00:00|2521.5|2519.5|2522.5|2520.5|2523.8|2521.2|2521.3|2518.5|317
1627063500000|2021-07-23 18:05:00|2522.6|2520.6|2523.5|2521.5|2524.4|2521.8|2522.3|2520.3|238
1627063800000|2021-07-23 18:10:00|2523.6|2521.6|2524|2522|2524.6|2522.3|2522.8|2520.5|296
1627064100000|2021-07-23 18:15:00|2523.9|2521.9|2523.1|2521.1|2524.4|2522.1|2522.7|2520|228
1627064400000|2021-07-23 18:20:00|2523|2521|2522.5|2520.5|2524.1|2521.6|2522.1|2519.4|240
1627064700000|2021-07-23 18:25:00|2522.6|2520.6|2522|2520|2523.6|2521.1|2521.9|2519.2|251
1627065000000|2021-07-23 18:30:00|2522.1|2520.1|2521.1|2519.1|2523.2|2520.7|2520.6|2517.8|236
1627065300000|2021-07-23 18:35:00|2521.9|2518.4|2520.4|2516.9|2522|2519.4|2519.4|2516.4|145
1627065600000|2021-07-23 18:40:00|2520.3|2516.8|2519.9|2516.4|2520.9|2518|2518.1|2515.4|178
1627065900000|2021-07-23 18:45:00|2519.8|2516.3|2518.2|2516.2|2519.9|2516.6|2517.4|2514.9|180
1627066200000|2021-07-23 18:50:00|2518.4|2516.4|2519.2|2515.7|2520.4|2517.6|2517.8|2515.1|212
1627066500000|2021-07-23 18:55:00|2519.1|2515.6|2520.6|2517.1|2520.6|2518|2518.4|2515.6|219
1627066800000|2021-07-23 19:00:00|2519.9|2517.9|2518.5|2516.5|2520.2|2518.2|2517.9|2514.9|249
1627067100000|2021-07-23 19:05:00|2518.6|2516.6|2519.9|2516.4|2520.1|2517.5|2517.8|2514.9|183
1627067400000|2021-07-23 19:10:00|2519.8|2516.3|2519.4|2517.4|2520.4|2518.1|2519.3|2516.2|185
1627067700000|2021-07-23 19:15:00|2520.3|2516.8|2520.1|2518.1|2520.5|2518.1|2519|2516.2|127
1627068000000|2021-07-23 19:20:00|2520|2518|2521.3|2517.8|2521.5|2518.6|2519.2|2516.3|176
1627068300000|2021-07-23 19:25:00|2521.4|2517.9|2521.4|2519.4|2522.4|2519.5|2519.7|2516.7|207
1627068600000|2021-07-23 19:30:00|2521.3|2519.3|2521.8|2519.8|2522.6|2520.1|2521.1|2518.3|216
1627068900000|2021-07-23 19:35:00|2521.9|2519.9|2522.4|2518.9|2523|2520.4|2521.5|2518.7|138
1627069200000|2021-07-23 19:40:00|2521.9|2519.9|2523.4|2519.9|2523.8|2521.2|2521.7|2519.3|248
1627069500000|2021-07-23 19:45:00|2523.5|2520|2523.1|2521.1|2524|2521.3|2522|2519.2|224
1627069800000|2021-07-23 19:50:00|2523.2|2521.2|2521.5|2518|2524.2|2521.8|2520.7|2517.9|226
1627070100000|2021-07-23 19:55:00|2521.4|2517.9|2520.5|2517|2521.5|2518.6|2519.3|2516.1|248
1627070400000|2021-07-23 20:00:00|2520.2|2516.7|2521.4|2517.9|2521.9|2518.4|2520.2|2516.7|190
1627070700000|2021-07-23 20:05:00|2521.7|2518.2|2522.1|2518.6|2522.7|2519.2|2520.9|2517.4|103
1627071000000|2021-07-23 20:10:00|2522.2|2518.7|2521.5|2518|2522.2|2518.7|2520.7|2517.2|175
1627071300000|2021-07-23 20:15:00|2521.4|2517.9|2521.5|2518|2521.7|2518.2|2521.4|2517.9|53
1627071600000|2021-07-23 20:20:00|2521.4|2517.9|2521.4|2517.9|2521.8|2518.3|2521.3|2517.8|52
1627071900000|2021-07-23 20:25:00|2521.6|2518.1|2521.9|2518.4|2522.3|2518.8|2521.4|2517.9|68
1627072200000|2021-07-23 20:30:00|2522|2518.5|2522.4|2518.9|2522.7|2519.2|2521.5|2518|92
1627072500000|2021-07-23 20:35:00|2522.5|2519|2521.4|2517.9|2522.8|2519.3|2521|2517.5|95
1627072800000|2021-07-23 20:40:00|2521.1|2517.6|2521|2517.5|2521.9|2518.4|2520.7|2517.2|68
1627073100000|2021-07-23 20:45:00|2520.7|2517.2|2518.8|2515.3|2521.2|2517.7|2518.3|2514.8|110
1627073400000|2021-07-23 20:50:00|2519.1|2515.6|2520.9|2517.4|2521.1|2517.6|2518.3|2514.8|116
1627073700000|2021-07-23 20:55:00|2520.5|2517|2523.2|2513.3|2523.2|2517.8|2519.2|2513.2|146
1627250400000|2021-07-25 22:00:00|2522.3|2518.8|2521.9|2518.4|2523.7|2519.5|2521.3|2517.3|171
1627250700000|2021-07-25 22:05:00|2521.8|2518.3|2521.9|2518.4|2523|2519.3|2521.2|2517.1|155
1627251000000|2021-07-25 22:10:00|2521.5|2518|2521.3|2517.8|2522|2518.5|2520.7|2517.2|85
1627251300000|2021-07-25 22:15:00|2521|2517.5|2520.6|2517.1|2521.7|2517.8|2520.2|2516.4|102
1627251600000|2021-07-25 22:20:00|2520.7|2517.2|2520.7|2517.2|2521.6|2517.5|2519.7|2516.2|113
1627251900000|2021-07-25 22:25:00|2520.4|2516.9|2519.7|2516.2|2520.7|2517.2|2519.3|2515.8|69
1627252200000|2021-07-25 22:30:00|2519.8|2516.3|2519.6|2516.1|2520.3|2516.8|2518.9|2515.4|104
1627252500000|2021-07-25 22:35:00|2519.3|2515.8|2518.5|2515|2520.3|2516.8|2518|2514.5|96
1627252800000|2021-07-25 22:40:00|2518.6|2515.1|2520.4|2516.9|2521|2517.5|2518.3|2514.8|101
1627253100000|2021-07-25 22:45:00|2520.5|2517|2520.4|2516.9|2520.9|2517.4|2519.3|2515.8|91
1627253400000|2021-07-25 22:50:00|2520.3|2516.8|2519.3|2515.8|2520.7|2517.2|2519.1|2515.6|72
1627253700000|2021-07-25 22:55:00|2519.6|2516.1|2520|2516.5|2520.5|2517|2519.2|2515.7|54
1627254000000|2021-07-25 23:00:00|2519.9|2516.4|2519.4|2515.9|2520|2516.5|2518.6|2515.1|95
1627254300000|2021-07-25 23:05:00|2519.2|2515.7|2519.5|2516|2519.6|2516.1|2518.7|2515.2|79
1627254600000|2021-07-25 23:10:00|2519.1|2515.6|2520.4|2516.9|2520.5|2517|2519.1|2515.6|69
1627254900000|2021-07-25 23:15:00|2520.2|2516.7|2521|2517.5|2521.5|2518|2519.9|2516.4|96
1627255200000|2021-07-25 23:20:00|2520.5|2517|2520.9|2517.4|2521.3|2517.8|2520.2|2516.7|92
1627255500000|2021-07-25 23:25:00|2520.8|2517.3|2521.3|2517.8|2522|2518.5|2520.4|2516.9|68
1627255800000|2021-07-25 23:30:00|2521.2|2517.7|2521.9|2518.4|2522|2518.5|2520.8|2517.3|72
1627256100000|2021-07-25 23:35:00|2521.8|2518.3|2521.6|2518.1|2522.2|2518.7|2520.9|2517.4|115
1627256400000|2021-07-25 23:40:00|2521.5|2518|2520|2516.5|2521.5|2518|2519.6|2516.1|84
1627256700000|2021-07-25 23:45:00|2519.7|2516.2|2519.8|2516.3|2521|2517.5|2519.4|2515.9|126
1627257000000|2021-07-25 23:50:00|2519.6|2516.1|2520.9|2517.4|2521.3|2517.8|2519.6|2516.1|131
1627257300000|2021-07-25 23:55:00|2521.2|2517.7|2519.6|2516.1|2521.5|2518|2519.1|2515.6|136
1627257600000|2021-07-26 00:00:00|2519.7|2516.2|2518.2|2514.7|2519.9|2516.4|2517.8|2514.3|283
1627257900000|2021-07-26 00:05:00|2518.1|2514.6|2518.7|2515.2|2519.4|2515.9|2517.4|2513.9|226
1627258200000|2021-07-26 00:10:00|2518.9|2515.4|2519.9|2516.4|2520.7|2517.5|2518.8|2515.3|176
1627258500000|2021-07-26 00:15:00|2519.8|2516.3|2521.1|2517.6|2521.7|2518.2|2519.1|2515.6|232
1627258800000|2021-07-26 00:20:00|2521|2517.5|2518.8|2515.3|2521.1|2517.7|2518.5|2515|229
1627259100000|2021-07-26 00:25:00|2518.7|2515.2|2519.7|2516.2|2519.8|2516.7|2518.7|2515.2|137
1627259400000|2021-07-26 00:30:00|2519.5|2516|2519.3|2515.8|2520.2|2517.3|2519.3|2515.8|119
1627259700000|2021-07-26 00:35:00|2519.2|2515.7|2518.5|2515|2519.5|2516|2517.1|2514.3|155
1627260000000|2021-07-26 00:40:00|2518.6|2515.1|2518.6|2515.1|2518.9|2515.9|2517.2|2514.4|133
1627260300000|2021-07-26 00:45:00|2518.7|2515.2|2518.9|2515.4|2519|2516|2516.3|2513.5|170
1627260600000|2021-07-26 00:50:00|2519|2515.5|2517.7|2514.2|2519|2516.2|2516.7|2514.2|122
1627260900000|2021-07-26 00:55:00|2517.6|2514.1|2518.4|2514.9|2518.5|2515.8|2516.7|2513.9|128
1627261200000|2021-07-26 01:00:00|2518.3|2514.8|2517.9|2514.4|2518.8|2515.3|2513.9|2510.4|681
1627261500000|2021-07-26 01:05:00|2518.1|2514.6|2520.3|2516.8|2522|2518.6|2517.9|2514.4|402
1627261800000|2021-07-26 01:10:00|2520.4|2516.9|2518|2514.5|2520.8|2517.4|2517.7|2514.3|303
1627262100000|2021-07-26 01:15:00|2518.1|2514.6|2524.2|2520.7|2525|2522.1|2517.7|2514.2|404
1627262400000|2021-07-26 01:20:00|2524.1|2520.6|2525.7|2522.2|2526.4|2523.4|2523.4|2519.9|572
1627262700000|2021-07-26 01:25:00|2525.6|2522.1|2532.3|2528.8|2532.4|2529.4|2525|2521.5|609
1627263000000|2021-07-26 01:30:00|2532.2|2528.7|2532.2|2528.7|2533.3|2529.8|2528.8|2526|607
1627263300000|2021-07-26 01:35:00|2532.1|2528.6|2530.8|2527.3|2532.4|2529.6|2529.1|2525.6|576
1627263600000|2021-07-26 01:40:00|2530.7|2527.2|2530.8|2527.3|2532.8|2529.3|2530.2|2526.7|426
1627263900000|2021-07-26 01:45:00|2530.9|2527.4|2529.1|2525.6|2531|2527.5|2528.8|2525.3|375
1627264200000|2021-07-26 01:50:00|2529.2|2525.7|2527.8|2524.3|2529.6|2526.1|2527.8|2524.3|360
1627264500000|2021-07-26 01:55:00|2528|2524.5|2529.6|2526.1|2530.2|2526.7|2527.5|2524|494
1627264800000|2021-07-26 02:00:00|2529.5|2526|2530.1|2526.6|2530.7|2527.2|2529.3|2525.8|358
1627265100000|2021-07-26 02:05:00|2530.2|2526.7|2532.2|2528.7|2532.8|2529.4|2530.1|2526.6|341
1627265400000|2021-07-26 02:10:00|2532.1|2528.6|2530|2526.5|2532.1|2529|2528.9|2525.8|318
1627265700000|2021-07-26 02:15:00|2530.1|2526.6|2530.1|2526.6|2531.6|2528.1|2529|2525.7|253
1627266000000|2021-07-26 02:20:00|2530|2526.5|2529.4|2525.9|2530.6|2527.4|2528.9|2525.7|152
1627266300000|2021-07-26 02:25:00|2529.3|2525.8|2529|2525.5|2529.6|2526.5|2528.4|2525.2|134
1627266600000|2021-07-26 02:30:00|2529.1|2525.6|2530.3|2526.8|2530.5|2527|2528.4|2525.1|301
1627266900000|2021-07-26 02:35:00|2530.2|2526.7|2530.4|2526.9|2531.1|2528|2529.1|2525.6|215
1627267200000|2021-07-26 02:40:00|2530.6|2527.1|2528.7|2525.2|2531.1|2528.4|2527.8|2524.7|284
1627267500000|2021-07-26 02:45:00|2528.8|2525.3|2527.7|2524.2|2529.8|2526.5|2526.3|2522.8|409
1627267800000|2021-07-26 02:50:00|2527.8|2524.3|2526.3|2522.8|2528.8|2525.3|2526|2522.5|268
1627268100000|2021-07-26 02:55:00|2526.4|2522.9|2526.8|2523.3|2527.9|2525|2524.5|2521.2|279
1627268400000|2021-07-26 03:00:00|2526.7|2523.2|2529.4|2525.9|2529.6|2526.9|2526.2|2522.7|271
1627268700000|2021-07-26 03:05:00|2529.5|2526|2530.2|2526.7|2530.4|2526.9|2528.7|2525.2|198
1627269000000|2021-07-26 03:10:00|2530.1|2526.6|2529.8|2526.3|2530.7|2527.2|2529.4|2525.9|316
1627269300000|2021-07-26 03:15:00|2529.9|2526.4|2527.3|2523.8|2530.4|2527.2|2525|2521.8|390
1627269600000|2021-07-26 03:20:00|2527.2|2523.7|2528|2524.5|2529|2525.8|2526.7|2523.2|305
1627269900000|2021-07-26 03:25:00|2528.1|2524.6|2527.3|2523.8|2528.2|2524.7|2526.3|2523.1|212
1627270200000|2021-07-26 03:30:00|2527.4|2523.9|2527.2|2523.7|2527.7|2524.9|2526.8|2523.5|110
1627270500000|2021-07-26 03:35:00|2527.1|2523.6|2527.5|2524|2527.5|2524.2|2525.5|2522.7|112
1627270800000|2021-07-26 03:40:00|2527.4|2523.9|2527.9|2524.4|2528.5|2525|2527.4|2523.9|122
1627271100000|2021-07-26 03:45:00|2527.8|2524.3|2528.5|2525|2528.7|2525.2|2527.1|2524|95
1627271400000|2021-07-26 03:50:00|2528.6|2525.1|2528.3|2524.8|2528.7|2525.3|2527.3|2524.1|100
1627271700000|2021-07-26 03:55:00|2528.1|2524.6|2528.4|2524.9|2528.7|2525.9|2527.8|2524.5|112
1627272000000|2021-07-26 04:00:00|2528.5|2525|2529.6|2526.1|2529.6|2526.1|2528.5|2525|97
1627272300000|2021-07-26 04:05:00|2529.5|2526|2530.1|2526.6|2530.4|2526.9|2529.4|2525.9|116
1627272600000|2021-07-26 04:10:00|2530|2526.5|2529.2|2525.7|2530.2|2526.7|2529.1|2525.6|106
1627272900000|2021-07-26 04:15:00|2529.3|2525.8|2529.4|2525.9|2529.8|2526.3|2529|2525.5|96
1627273200000|2021-07-26 04:20:00|2529.6|2526.1|2529|2525.5|2529.6|2526.1|2528.8|2525.3|117
1627273500000|2021-07-26 04:25:00|2528.9|2525.4|2529.9|2526.4|2530.1|2526.6|2528.7|2525.2|108
1627273800000|2021-07-26 04:30:00|2529.8|2526.3|2530.9|2527.4|2531.2|2527.7|2529.8|2526.3|165
1627274100000|2021-07-26 04:35:00|2531|2527.5|2530.9|2527.4|2531.3|2528.5|2530.2|2527.2|107
1627274400000|2021-07-26 04:40:00|2530.8|2527.3|2531.4|2527.9|2531.6|2528.9|2530.6|2527.1|117
1627274700000|2021-07-26 04:45:00|2531.5|2528|2531.2|2527.7|2531.5|2528|2530.8|2527.3|106
1627275000000|2021-07-26 04:50:00|2531.5|2528|2530.8|2527.3|2531.5|2528.5|2530.5|2527.1|104
1627275300000|2021-07-26 04:55:00|2530.7|2527.2|2530.8|2527.3|2531.3|2527.8|2530.2|2526.7|119
1627275600000|2021-07-26 05:00:00|2530.7|2527.2|2531.2|2527.7|2531.9|2528.4|2530.7|2527.2|106
1627275900000|2021-07-26 05:05:00|2530.9|2527.4|2529.8|2526.3|2531.2|2527.7|2529|2526.1|163
1627276200000|2021-07-26 05:10:00|2530|2526.5|2530.4|2526.9|2530.7|2527.2|2529.6|2526.1|157
1627276500000|2021-07-26 05:15:00|2530.3|2526.8|2531.2|2527.7|2532|2528.5|2530.2|2526.7|225
1627276800000|2021-07-26 05:20:00|2531.3|2527.8|2531.8|2528.3|2532.2|2528.7|2530.9|2527.4|163
1627277100000|2021-07-26 05:25:00|2531.7|2528.2|2531.6|2528.1|2532|2528.5|2530.9|2527.4|126
1627277400000|2021-07-26 05:30:00|2531.5|2528|2539.6|2536.1|2541.1|2537.6|2529|2525.5|807
1627277700000|2021-07-26 05:35:00|2539.7|2536.2|2539|2535.5|2540.4|2536.9|2537.3|2533.9|488
1627278000000|2021-07-26 05:40:00|2538.9|2535.4|2537.3|2533.8|2539.6|2536.1|2535.9|2532.4|368
1627278300000|2021-07-26 05:45:00|2537.2|2533.7|2537.7|2534.2|2538.4|2534.9|2536|2532.8|353
1627278600000|2021-07-26 05:50:00|2537.5|2534|2536.9|2533.4|2538.9|2535.6|2536.4|2533.1|373
1627278900000|2021-07-26 05:55:00|2537|2533.5|2534.8|2531.3|2537|2533.5|2533.9|2530.4|234
1627279200000|2021-07-26 06:00:00|2534.7|2531.2|2532.9|2529.4|2535.5|2532.7|2531.9|2528.9|356
1627279500000|2021-07-26 06:05:00|2532.6|2529.1|2530.9|2527.4|2532.8|2529.7|2529.7|2527|406
1627279800000|2021-07-26 06:10:00|2531|2527.5|2532|2528.5|2533.1|2530.3|2530.3|2527.4|362
1627280100000|2021-07-26 06:15:00|2532.1|2528.6|2522.4|2518.9|2532.1|2528.7|2520|2517.2|531
1627280400000|2021-07-26 06:20:00|2521.6|2519.6|2524.3|2520.8|2525.4|2522.6|2521.3|2518.5|433
1627280700000|2021-07-26 06:25:00|2524.2|2520.7|2525.2|2521.7|2525.2|2522.4|2522.2|2519.5|412
1627281000000|2021-07-26 06:30:00|2525.1|2521.6|2526.9|2524.9|2527.7|2525|2524.2|2521.4|335
1627281300000|2021-07-26 06:35:00|2527|2525|2527.6|2524.1|2527.8|2525.1|2525|2522.4|305
1627281600000|2021-07-26 06:40:00|2527.1|2525.1|2526.4|2524.4|2528.8|2526.1|2525.8|2523|244
1627281900000|2021-07-26 06:45:00|2526.5|2524.5|2527|2523.5|2528.9|2526.4|2525.4|2522.5|608
1627282200000|2021-07-26 06:50:00|2527.1|2523.6|2526.8|2523.3|2528.9|2526|2525|2522.4|411
1627282500000|2021-07-26 06:55:00|2526.7|2523.2|2528|2526|2529|2526.1|2526|2523.2|351
1627282800000|2021-07-26 07:00:00|2527.9|2525.9|2530.5|2528.5|2531.3|2529.3|2527.6|2525.3|323
1627283100000|2021-07-26 07:05:00|2530.4|2528.4|2531.4|2529.4|2532.5|2529.9|2529|2527|332
1627283400000|2021-07-26 07:10:00|2531.5|2529.5|2533|2529.5|2533|2530.4|2530.9|2528.7|253
1627283700000|2021-07-26 07:15:00|2533.2|2529.7|2532.4|2530.4|2533.8|2531.6|2531.9|2529.1|338
1627284000000|2021-07-26 07:20:00|2532.5|2530.5|2535.5|2533.5|2536.6|2533.9|2532.4|2529.7|391
1627284300000|2021-07-26 07:25:00|2535.4|2533.4|2536.4|2534.4|2537.5|2535.4|2535.1|2532.4|440
1627284600000|2021-07-26 07:30:00|2536.6|2534.6|2538.4|2536.4|2540.1|2538.1|2536.6|2534.2|469
1627284900000|2021-07-26 07:35:00|2538.6|2536.6|2537.9|2535.9|2539.3|2537.1|2537.9|2535.2|338
1627285200000|2021-07-26 07:40:00|2537.8|2535.8|2538.4|2536.4|2538.9|2536.9|2536.8|2534.8|395
1627285500000|2021-07-26 07:45:00|2538.5|2536.5|2536.5|2534.5|2538.6|2536.6|2536.1|2534.1|288
1627285800000|2021-07-26 07:50:00|2536.7|2534.7|2533.7|2531.7|2536.8|2534.8|2533.1|2531.1|296
1627286100000|2021-07-26 07:55:00|2533.6|2531.6|2533.8|2531.8|2533.9|2531.9|2530.7|2528.7|427
1627286400000|2021-07-26 08:00:00|2533.9|2531.9|2535.1|2533.1|2535.5|2533.1|2532.3|2530.3|396
1627286700000|2021-07-26 08:05:00|2535.2|2533.2|2531.9|2529.9|2536.1|2534.1|2531.6|2529.6|342
1627287000000|2021-07-26 08:10:00|2532|2530|2531.9|2529.9|2534.7|2532.1|2531.2|2528.7|411
1627287300000|2021-07-26 08:15:00|2531.8|2529.8|2534.6|2532.6|2534.8|2532.8|2530.1|2528.1|396
1627287600000|2021-07-26 08:20:00|2534.7|2532.7|2535.9|2533.9|2537.1|2535.1|2534|2532|344
1627287900000|2021-07-26 08:25:00|2535.8|2533.8|2534.7|2532.7|2536|2534|2533.2|2531.2|400
1627288200000|2021-07-26 08:30:00|2534.8|2532.8|2537.2|2535.2|2537.2|2535.2|2534.4|2532.4|345
1627288500000|2021-07-26 08:35:00|2537.1|2535.1|2536.8|2534.8|2539.4|2536.9|2536.8|2534.8|329
1627288800000|2021-07-26 08:40:00|2536.9|2534.9|2539.4|2535.9|2539.4|2537.3|2536.9|2534.7|308
1627289100000|2021-07-26 08:45:00|2538.7|2536.7|2540|2538|2540.5|2538.5|2538.6|2536.6|297
1627289400000|2021-07-26 08:50:00|2540.1|2538.1|2538.9|2536.9|2540.4|2538.4|2538.6|2536.6|194
1627289700000|2021-07-26 08:55:00|2539|2537|2538.6|2536.6|2539.8|2537.8|2538|2535.9|277
1627290000000|2021-07-26 09:00:00|2538.9|2536.9|2540.4|2536.9|2540.5|2537.8|2537.8|2535.2|295
1627290300000|2021-07-26 09:05:00|2539.7|2537.7|2542.5|2539|2542.9|2540.2|2538.7|2535.8|291
1627290600000|2021-07-26 09:10:00|2541.7|2539.7|2541.6|2538.1|2542.4|2539.8|2539.5|2537|309
1627290900000|2021-07-26 09:15:00|2541.5|2538|2542|2540|2542.9|2540.3|2539.9|2537.9|252
1627291200000|2021-07-26 09:20:00|2542.7|2539.2|2543.7|2540.2|2544.1|2541.4|2541.7|2538.9|268
1627291500000|2021-07-26 09:25:00|2543.2|2541.2|2541.6|2538.1|2543.7|2541.2|2540.2|2537.5|249
1627291800000|2021-07-26 09:30:00|2541.7|2538.2|2540.7|2538.7|2542.2|2539.5|2540.1|2537.5|233
1627292100000|2021-07-26 09:35:00|2540.8|2538.8|2542.5|2539|2542.7|2540.1|2540.7|2538|254
1627292400000|2021-07-26 09:40:00|2542.6|2539.1|2540.6|2538.6|2542.6|2540.2|2540.4|2538.4|124
1627292700000|2021-07-26 09:45:00|2540.7|2538.7|2541.8|2539.8|2542.8|2539.9|2540.3|2537.8|178
1627293000000|2021-07-26 09:50:00|2541.7|2539.7|2541.9|2539.9|2543.1|2540.3|2541.4|2538.6|231
1627293300000|2021-07-26 09:55:00|2541.8|2539.8|2542|2540|2543|2540.3|2541.4|2538.6|181
1627293600000|2021-07-26 10:00:00|2541.8|2539.8|2543.4|2541.4|2545.4|2543.4|2541.8|2539.8|391
1627293900000|2021-07-26 10:05:00|2543.5|2541.5|2543.8|2541.8|2545.3|2542.5|2543.3|2540.6|232
1627294200000|2021-07-26 10:10:00|2543.9|2541.9|2544.2|2542.2|2545|2542.2|2543.3|2540.7|199
1627294500000|2021-07-26 10:15:00|2544.3|2542.3|2541.7|2539.7|2545.3|2542.5|2541|2538.1|274
1627294800000|2021-07-26 10:20:00|2541.6|2539.6|2541.5|2539.5|2542.5|2539.8|2541|2538.3|186
1627295100000|2021-07-26 10:25:00|2541.6|2539.6|2540|2538|2542|2539.7|2539.8|2537.1|173
1627295400000|2021-07-26 10:30:00|2540.1|2538.1|2540.7|2537.2|2542.2|2539.5|2539.9|2537.1|143
1627295700000|2021-07-26 10:35:00|2540.8|2537.3|2539.9|2537.9|2541.7|2539|2538.3|2535.5|230
1627296000000|2021-07-26 10:40:00|2539.7|2537.7|2538.9|2536.9|2540.6|2537.9|2538.8|2536|154
1627296300000|2021-07-26 10:45:00|2538.8|2536.8|2538.4|2536.4|2540.5|2537.6|2538.3|2535.9|154
1627296600000|2021-07-26 10:50:00|2538.5|2536.5|2538.5|2536.5|2540.1|2537.4|2538.3|2535.8|140
1627296900000|2021-07-26 10:55:00|2538.6|2536.6|2539.1|2537.1|2540.3|2537.5|2537.8|2535.5|190
1627297200000|2021-07-26 11:00:00|2539|2537|2537.9|2535.9|2540.7|2537.8|2536.7|2534.7|323
1627297500000|2021-07-26 11:05:00|2537.8|2535.8|2538.6|2536.6|2539.2|2537.2|2537.8|2535.8|272
1627297800000|2021-07-26 11:10:00|2538.3|2536.3|2543|2541|2543.2|2541.2|2537.6|2535.6|277
1627298100000|2021-07-26 11:15:00|2542.9|2540.9|2542|2540|2543.2|2541.2|2541.5|2539.5|235
1627298400000|2021-07-26 11:20:00|2542.1|2540.1|2542.5|2540.5|2543|2541|2541.4|2539.4|254
1627298700000|2021-07-26 11:25:00|2542.6|2540.6|2542.6|2540.6|2543.4|2541.4|2542|2540|243
1627299000000|2021-07-26 11:30:00|2542.5|2540.5|2541.9|2539.9|2542.8|2540.8|2540.6|2538.6|248
1627299300000|2021-07-26 11:35:00|2542|2540|2539.8|2537.8|2543.7|2541.7|2539.8|2537.8|354
1627299600000|2021-07-26 11:40:00|2539.9|2537.9|2541.1|2539.1|2542|2539.9|2539.9|2537.6|225
1627299900000|2021-07-26 11:45:00|2540.9|2538.9|2542.9|2540.9|2542.9|2540.9|2540.8|2538.8|304
1627300200000|2021-07-26 11:50:00|2542.8|2540.8|2541.5|2539.5|2542.9|2540.9|2541.3|2538.8|203
1627300500000|2021-07-26 11:55:00|2541.6|2539.6|2540|2538|2542.1|2539.6|2538.6|2536.6|304
1627300800000|2021-07-26 12:00:00|2540.1|2538.1|2538.2|2536.2|2541.1|2539.1|2537.5|2535.1|391
1627301100000|2021-07-26 12:05:00|2538.3|2536.3|2533.4|2531.4|2539.6|2537.6|2533|2531|381
1627301400000|2021-07-26 12:10:00|2533.3|2531.3|2533.2|2531.2|2533.7|2531.7|2530.9|2528.9|404
1627301700000|2021-07-26 12:15:00|2533|2531|2530.3|2528.3|2533.5|2531.5|2529.4|2526.9|462
1627302000000|2021-07-26 12:20:00|2530|2528|2529.3|2527.3|2531.3|2529.3|2527.5|2525.5|448
1627302300000|2021-07-26 12:25:00|2529.2|2527.2|2528.7|2526.7|2533.2|2531.2|2528.1|2526.1|597
1627302600000|2021-07-26 12:30:00|2528.6|2526.6|2528.6|2526.6|2532.3|2530.3|2527.1|2525.1|502
1627302900000|2021-07-26 12:35:00|2528.7|2526.7|2524.2|2520.7|2528.7|2526.7|2522.6|2519.8|680
1627303200000|2021-07-26 12:40:00|2524.4|2520.9|2525.3|2523.3|2525.9|2523.3|2523|2519.8|474
1627303500000|2021-07-26 12:45:00|2525.2|2523.2|2528.8|2526.8|2529.8|2527.1|2524.5|2522|434
1627303800000|2021-07-26 12:50:00|2528.9|2526.9|2524.5|2522.5|2530.4|2527.7|2524.1|2521.7|421
1627304100000|2021-07-26 12:55:00|2524.6|2522.6|2526.9|2524.9|2528|2525.3|2522.4|2519.1|540
1627304400000|2021-07-26 13:00:00|2527|2525|2528.5|2525|2528.7|2525.7|2524|2521.3|755
1627304700000|2021-07-26 13:05:00|2528.4|2524.9|2524.4|2520.9|2529.4|2526.2|2522.5|2519.9|767
1627305000000|2021-07-26 13:10:00|2524.3|2520.8|2522.8|2519.3|2526.3|2523.5|2522|2519.3|554
1627305300000|2021-07-26 13:15:00|2522.4|2520.4|2525.4|2523.4|2526.4|2523.4|2520.6|2517.8|609
1627305600000|2021-07-26 13:20:00|2526.1|2522.6|2526|2524|2528.2|2525.6|2522.6|2520.2|741
1627305900000|2021-07-26 13:25:00|2526.1|2524.1|2522|2520|2527.9|2525|2520.1|2518.1|547
1627306200000|2021-07-26 13:30:00|2521.9|2519.9|2523.5|2521.5|2525.2|2522.6|2518.5|2516.3|776
1627306500000|2021-07-26 13:35:00|2523.6|2521.6|2526.8|2524.8|2528.6|2526.4|2523.2|2520.6|641
1627306800000|2021-07-26 13:40:00|2526.7|2524.7|2529.5|2527.5|2530.9|2528.9|2525.6|2523.3|587
1627307100000|2021-07-26 13:45:00|2529.4|2527.4|2527.9|2525.9|2530|2528|2525.2|2523.2|535
1627307400000|2021-07-26 13:50:00|2528|2526|2527.9|2525.9|2529.6|2527.1|2525.6|2523.6|463
1627307700000|2021-07-26 13:55:00|2527.8|2525.8|2529.7|2526.2|2531|2528.7|2527.1|2525.1|529
1627308000000|2021-07-26 14:00:00|2529.5|2526|2524.6|2522.6|2530|2526.9|2522.7|2520.7|861
1627308300000|2021-07-26 14:05:00|2524.7|2522.7|2526.9|2524.9|2527.4|2525.4|2520.1|2517.7|924
1627308600000|2021-07-26 14:10:00|2526.8|2524.8|2521.9|2519.9|2527.7|2525.4|2520.8|2518.2|829
1627308900000|2021-07-26 14:15:00|2521.8|2519.8|2523.3|2521.3|2526.5|2524.2|2521.7|2519.3|818
1627309200000|2021-07-26 14:20:00|2523.2|2521.2|2521.6|2519.6|2524|2521.4|2517|2515|951
1627309500000|2021-07-26 14:25:00|2521.4|2519.4|2524.1|2520.6|2526.3|2523.1|2520|2517.8|777
1627309800000|2021-07-26 14:30:00|2523.9|2520.4|2525|2523|2526.7|2524.5|2522.9|2520.1|599
1627310100000|2021-07-26 14:35:00|2524.9|2522.9|2522.1|2520.1|2525.4|2523|2521|2519|607
1627310400000|2021-07-26 14:40:00|2522|2520|2523.8|2521.8|2524.4|2522.4|2520.1|2518.1|667
1627310700000|2021-07-26 14:45:00|2523.7|2521.7|2526.9|2524.9|2527|2525|2522|2520|684
1627311000000|2021-07-26 14:50:00|2526.7|2524.7|2524.9|2522.9|2527.5|2525.5|2523.8|2521.8|564
1627311300000|2021-07-26 14:55:00|2525|2523|2527.3|2525.3|2527.6|2525.5|2524|2522|658
1627311600000|2021-07-26 15:00:00|2527.4|2525.4|2526.2|2524.2|2528|2526|2524|2522|630
1627311900000|2021-07-26 15:05:00|2526|2524|2523.5|2521.5|2526.7|2524.4|2523.2|2521.2|438
1627312200000|2021-07-26 15:10:00|2523.6|2521.6|2523.2|2521.2|2524.2|2522.2|2522.1|2520.1|568
1627312500000|2021-07-26 15:15:00|2523.3|2521.3|2522.9|2520.9|2523.3|2521.3|2520.9|2518.9|515
1627312800000|2021-07-26 15:20:00|2523|2521|2521.2|2517.7|2523.1|2521.1|2520.3|2517.5|359
1627313100000|2021-07-26 15:25:00|2521|2517.5|2520.9|2517.4|2521.5|2518.9|2519.3|2516.6|293
1627313400000|2021-07-26 15:30:00|2520.1|2518.1|2523|2521|2523.8|2521|2519.5|2516.9|340
1627313700000|2021-07-26 15:35:00|2523.1|2521.1|2522.7|2520.7|2524.9|2522.5|2522.2|2520.1|317
1627314000000|2021-07-26 15:40:00|2523.5|2520|2522.1|2520.1|2523.9|2521.4|2521.8|2519.4|270
1627314300000|2021-07-26 15:45:00|2522.2|2520.2|2521.9|2519.9|2523.1|2521|2521.4|2519.1|331
1627314600000|2021-07-26 15:50:00|2521.8|2519.8|2523.8|2521.8|2524.1|2522.1|2521.3|2518.9|283
1627314900000|2021-07-26 15:55:00|2523.9|2521.9|2522.8|2520.8|2524.6|2522.2|2522.2|2520|279
1627315200000|2021-07-26 16:00:00|2522.9|2520.9|2524.6|2522.6|2525.6|2522.7|2522.4|2519.7|260
1627315500000|2021-07-26 16:05:00|2524.7|2522.7|2523.1|2521.1|2525|2522.8|2522.6|2519.8|257
1627315800000|2021-07-26 16:10:00|2523.2|2521.2|2525.8|2523.8|2526.7|2524|2522.7|2519.9|291
1627316100000|2021-07-26 16:15:00|2525.9|2523.9|2524.6|2522.6|2527|2524.6|2524.5|2521.8|291
1627316400000|2021-07-26 16:20:00|2525.5|2522|2526|2524|2526.9|2524.3|2524|2521.5|294
1627316700000|2021-07-26 16:25:00|2526.1|2524.1|2525.4|2523.4|2526.7|2524.3|2525|2522.7|224
1627317000000|2021-07-26 16:30:00|2525.1|2523.1|2525.1|2523.1|2526.2|2524|2524.6|2522.5|236
1627317300000|2021-07-26 16:35:00|2525.2|2523.2|2526.1|2524.1|2526.6|2524.2|2524.7|2522|158
1627317600000|2021-07-26 16:40:00|2526.2|2524.2|2525.9|2523.9|2527|2524.4|2525.6|2522.9|169
1627317900000|2021-07-26 16:45:00|2526|2524|2525.6|2523.6|2526|2524|2524.8|2522.8|143
1627318200000|2021-07-26 16:50:00|2525.5|2523.5|2525.5|2523.5|2527.6|2525|2525.4|2522.9|144
1627318500000|2021-07-26 16:55:00|2525.4|2523.4|2527.3|2523.8|2527.3|2524.6|2525.2|2522.7|191
1627318800000|2021-07-26 17:00:00|2526.6|2524.6|2525.5|2523.5|2526.7|2524.6|2525.5|2523.2|166
1627319100000|2021-07-26 17:05:00|2525.6|2523.6|2525.4|2523.4|2525.9|2523.7|2525|2522.3|135
1627319400000|2021-07-26 17:10:00|2525.2|2523.2|2526.6|2524.6|2527.6|2525.2|2525|2523|250
1627319700000|2021-07-26 17:15:00|2526.5|2524.5|2526.1|2524.1|2527.7|2525.1|2525.7|2523.1|207
1627320000000|2021-07-26 17:20:00|2526|2524|2527.8|2525.8|2528.4|2525.9|2524.9|2522.9|246
1627320300000|2021-07-26 17:25:00|2526.9|2524.9|2528.5|2526.5|2528.8|2526.8|2526.9|2524.5|284
1627320600000|2021-07-26 17:30:00|2527.8|2525.8|2527.4|2523.9|2528.3|2525.9|2526.3|2523.6|196
1627320900000|2021-07-26 17:35:00|2527.3|2523.8|2525.5|2523.5|2527.3|2524.9|2525.3|2522.8|150
1627321200000|2021-07-26 17:40:00|2525.6|2523.6|2525.2|2523.2|2526.1|2523.6|2524.4|2521.9|148
1627321500000|2021-07-26 17:45:00|2525.3|2523.3|2526.2|2522.7|2526.4|2523.8|2525.1|2522.3|111
1627321800000|2021-07-26 17:50:00|2526.3|2522.8|2525.5|2523.5|2526.4|2523.7|2525|2522.3|115
1627322100000|2021-07-26 17:55:00|2525.6|2523.6|2525.8|2523.8|2527.1|2524.6|2525.2|2522.6|135
1627322400000|2021-07-26 18:00:00|2525.7|2523.7|2523.8|2521.8|2525.9|2523.9|2523.3|2521.1|172
1627322700000|2021-07-26 18:05:00|2523.9|2521.9|2523.5|2520|2524.8|2522.2|2522.4|2519.6|228
1627323000000|2021-07-26 18:10:00|2522.8|2520.8|2521.9|2519.9|2523.7|2521.1|2521.8|2519.2|157
1627323300000|2021-07-26 18:15:00|2521.8|2519.8|2520.2|2518.2|2522.7|2520.1|2520.1|2517.7|243
1627323600000|2021-07-26 18:20:00|2520.1|2518.1|2519.3|2517.3|2520.3|2518.3|2517.8|2515.1|200
1627323900000|2021-07-26 18:25:00|2519.4|2517.4|2519.6|2516.1|2519.9|2517.5|2517.8|2515|247
1627324200000|2021-07-26 18:30:00|2519.5|2516|2521.4|2517.9|2521.4|2518.6|2518.6|2515.8|209
1627324500000|2021-07-26 18:35:00|2520.6|2518.6|2520.3|2518.3|2521.5|2518.8|2518.9|2516.1|176
1627324800000|2021-07-26 18:40:00|2521|2517.5|2520.5|2518.5|2521.4|2518.7|2519.7|2516.9|127
1627325100000|2021-07-26 18:45:00|2520.1|2518.1|2521.4|2517.9|2522.1|2519.3|2520|2517.2|133
1627325400000|2021-07-26 18:50:00|2521.3|2517.8|2521.5|2518|2522|2519.2|2519.5|2516.9|134
1627325700000|2021-07-26 18:55:00|2521.6|2518.1|2520.8|2518.8|2521.8|2519.2|2520.1|2517.6|183
1627326000000|2021-07-26 19:00:00|2520.7|2518.7|2520.9|2518.9|2521.8|2519.2|2519.5|2517|171
1627326300000|2021-07-26 19:05:00|2521|2519|2521.5|2518|2521.7|2519|2520|2517.2|171
1627326600000|2021-07-26 19:10:00|2521.6|2518.1|2521.1|2519.1|2521.8|2519.1|2520.6|2517.9|126
1627326900000|2021-07-26 19:15:00|2521.7|2518.2|2521.2|2517.7|2521.9|2518.8|2520.2|2517.3|111
1627327200000|2021-07-26 19:20:00|2521.3|2517.8|2520.6|2518.6|2521.7|2519|2520.6|2517.8|97
1627327500000|2021-07-26 19:25:00|2520.7|2518.7|2521.1|2519.1|2522.2|2519.4|2520.6|2518.3|94
1627327800000|2021-07-26 19:30:00|2521.2|2519.2|2520.1|2518.1|2522|2519.3|2520|2517.4|135
1627328100000|2021-07-26 19:35:00|2520.2|2518.2|2520.8|2518.8|2521.2|2519|2519.6|2517|102
1627328400000|2021-07-26 19:40:00|2520.9|2518.9|2521.3|2519.3|2522.1|2519.6|2520.7|2517.8|111
1627328700000|2021-07-26 19:45:00|2521.2|2519.2|2521.1|2519.1|2522.1|2519.3|2520.8|2517.9|89
1627329000000|2021-07-26 19:50:00|2521.6|2519.6|2521.4|2519.4|2522.4|2519.8|2521|2518.4|139
1627329300000|2021-07-26 19:55:00|2521.6|2519.6|2521|2519|2522.6|2519.7|2520.8|2517.9|200
1627329600000|2021-07-26 20:00:00|2520.9|2518.9|2521.6|2518.1|2522.7|2519.8|2520.9|2517.9|128
1627329900000|2021-07-26 20:05:00|2521.4|2517.9|2521.9|2518.4|2522.3|2518.8|2520.4|2517.5|133
1627330200000|2021-07-26 20:10:00|2522|2518.5|2523.1|2519.6|2523.3|2520.6|2521.5|2518.1|142
1627330500000|2021-07-26 20:15:00|2523|2519.5|2523.1|2519.6|2523.1|2519.6|2522.5|2519|34
1627330800000|2021-07-26 20:20:00|2523|2519.5|2523.1|2519.6|2523.6|2520.4|2522.4|2519.1|75
1627331100000|2021-07-26 20:25:00|2523.2|2519.7|2522.1|2518.6|2523.2|2520.4|2521.7|2518.5|76
1627331400000|2021-07-26 20:30:00|2522.5|2519|2523.1|2519.6|2523.2|2519.7|2522.3|2518.8|69
1627331700000|2021-07-26 20:35:00|2523.2|2519.7|2522.5|2519|2523.4|2519.9|2521.9|2518.4|83
1627332000000|2021-07-26 20:40:00|2522.6|2519.1|2522|2518.5|2522.6|2519.7|2521|2518|97
1627332300000|2021-07-26 20:45:00|2521.6|2518.1|2520.7|2517.2|2522.3|2518.8|2520.5|2517|120
1627332600000|2021-07-26 20:50:00|2521|2517.5|2521.3|2517.8|2521.9|2518.4|2520.9|2517.4|114
1627332900000|2021-07-26 20:55:00|2521.2|2517.7|2521.1|2517.6|2521.5|2518|2520.2|2516.7|164
1627336800000|2021-07-26 22:00:00|2522.8|2519.3|2523.1|2519.6|2523.7|2520.2|2522.3|2518.8|92
1627337100000|2021-07-26 22:05:00|2523.2|2519.7|2521.6|2518.1|2523.2|2519.7|2521|2517.5|95
1627337400000|2021-07-26 22:10:00|2521.5|2518|2522.3|2518.8|2522.6|2519.1|2521.1|2517.6|72
1627337700000|2021-07-26 22:15:00|2522.2|2518.7|2521.9|2518.4|2522.4|2518.9|2521.3|2517.8|80
1627338000000|2021-07-26 22:20:00|2521.8|2518.3|2521.4|2517.9|2522|2518.5|2521.3|2517.8|41
1627338300000|2021-07-26 22:25:00|2521.5|2518|2521.6|2518.1|2522.1|2518.6|2520.5|2517.4|94
1627338600000|2021-07-26 22:30:00|2521.7|2518.2|2520.6|2518.6|2521.9|2518.9|2520.5|2517.5|89
1627338900000|2021-07-26 22:35:00|2520.9|2517.4|2522|2518.5|2522.2|2519.1|2520.6|2517.4|55
1627339200000|2021-07-26 22:40:00|2521.9|2518.4|2520.9|2517.4|2521.9|2519.1|2520.7|2517.4|43
1627339500000|2021-07-26 22:45:00|2521|2517.5|2520.4|2516.9|2521|2518.1|2519.8|2516.9|33
1627339800000|2021-07-26 22:50:00|2520.5|2517|2520.5|2517|2520.6|2517.1|2520.3|2516.8|36
1627340100000|2021-07-26 22:55:00|2520.6|2517.1|2519.8|2516.3|2520.6|2517.1|2519.6|2516.1|55
1627340400000|2021-07-26 23:00:00|2519.6|2516.1|2520.5|2517|2520.7|2517.2|2519|2515.9|81
1627340700000|2021-07-26 23:05:00|2520.4|2516.9|2520.1|2516.6|2520.8|2517.3|2519.9|2516.4|71
1627341000000|2021-07-26 23:10:00|2520.2|2516.7|2519.6|2517.6|2521.1|2518.2|2519.5|2516.6|96
1627341300000|2021-07-26 23:15:00|2519.3|2517.3|2519.8|2516.3|2520.1|2517.3|2519|2515.9|57
1627341600000|2021-07-26 23:20:00|2519.9|2516.4|2519.5|2516|2520|2517|2519|2515.8|54
1627341900000|2021-07-26 23:25:00|2519.4|2515.9|2518.9|2515.4|2519.5|2516|2518.9|2515.4|50
1627342200000|2021-07-26 23:30:00|2519|2515.5|2518.9|2515.4|2519.1|2516.3|2518.3|2515|64
1627342500000|2021-07-26 23:35:00|2519|2515.5|2518.5|2515|2519|2516.3|2517.9|2514.4|94
1627342800000|2021-07-26 23:40:00|2518.4|2514.9|2517.9|2514.4|2518.5|2515|2517.9|2514.4|63
1627343100000|2021-07-26 23:45:00|2518|2514.5|2519.1|2515.6|2519.2|2515.9|2517.7|2514.3|69
1627343400000|2021-07-26 23:50:00|2519|2515.5|2519|2515.5|2519.2|2516.2|2518.2|2515.2|67
1627343700000|2021-07-26 23:55:00|2518.9|2515.4|2518.8|2515.3|2519.1|2515.6|2518.6|2515.1|72
1627344000000|2021-07-27 00:00:00|2518.5|2515|2517.9|2514.4|2519.1|2515.9|2515.1|2512.3|177
1627344300000|2021-07-27 00:05:00|2518|2514.5|2517|2513.5|2518.6|2515.1|2515.5|2512.3|151
1627344600000|2021-07-27 00:10:00|2516.9|2513.4|2515.5|2512|2516.9|2513.4|2515.5|2512|82
1627344900000|2021-07-27 00:15:00|2515.4|2511.9|2516.1|2512.6|2516.9|2513.4|2515.4|2511.9|122
1627345200000|2021-07-27 00:20:00|2516|2512.5|2513.9|2510.4|2516.4|2512.9|2513.7|2510.2|89
1627345500000|2021-07-27 00:25:00|2514|2510.5|2512.7|2509.2|2514|2510.5|2512.4|2508.9|126
1627345800000|2021-07-27 00:30:00|2512.6|2509.1|2512.7|2509.2|2513.1|2509.6|2512.2|2508.7|117
1627346100000|2021-07-27 00:35:00|2512.8|2509.3|2512.7|2509.2|2513.4|2509.9|2512.1|2508.6|82
1627346400000|2021-07-27 00:40:00|2512.8|2509.3|2514|2510.5|2514.2|2510.7|2512.1|2508.6|90
1627346700000|2021-07-27 00:45:00|2513.8|2510.3|2514|2510.5|2515|2511.5|2513.6|2510.1|127
1627347000000|2021-07-27 00:50:00|2514.1|2510.6|2513.3|2509.8|2514.1|2510.6|2512.8|2509.3|92
1627347300000|2021-07-27 00:55:00|2513.2|2509.7|2515.6|2512.1|2515.7|2512.2|2512.9|2509.4|134
1627347600000|2021-07-27 01:00:00|2515.5|2512|2515.7|2512.2|2518.4|2514.9|2513.2|2509.7|927
1627347900000|2021-07-27 01:05:00|2515.8|2512.3|2517.5|2514|2519.9|2516.4|2514.2|2510.7|639
1627348200000|2021-07-27 01:10:00|2517.4|2513.9|2519.5|2516|2519.7|2516.2|2516|2512.5|450
1627348500000|2021-07-27 01:15:00|2519.6|2516.1|2518.2|2514.7|2520.2|2516.7|2517.6|2514.1|349
1627348800000|2021-07-27 01:20:00|2518.5|2515|2517.8|2514.3|2519.6|2516.1|2517.6|2514.1|341
1627349100000|2021-07-27 01:25:00|2517.9|2514.4|2517.8|2514.3|2518.1|2514.6|2515.6|2512.2|307
1627349400000|2021-07-27 01:30:00|2517.7|2514.2|2517.5|2514|2518.7|2515.2|2516.4|2512.9|363
1627349700000|2021-07-27 01:35:00|2517.6|2514.1|2517|2513.5|2518.5|2515|2515.9|2512.4|289
1627350000000|2021-07-27 01:40:00|2516.9|2513.4|2514.9|2511.4|2517.7|2514.2|2514.7|2511.2|287
1627350300000|2021-07-27 01:45:00|2514.6|2511.1|2514|2510.5|2514.6|2511.3|2512.9|2509.4|272
1627350600000|2021-07-27 01:50:00|2513.9|2510.4|2513.8|2510.3|2516.2|2512.7|2513.6|2510.1|255
1627350900000|2021-07-27 01:55:00|2513.9|2510.4|2512|2508.5|2514|2510.5|2511.2|2508.4|303
1627351200000|2021-07-27 02:00:00|2511.9|2508.4|2514.2|2510.7|2515.7|2512.6|2511.6|2508.1|311
1627351500000|2021-07-27 02:05:00|2514.1|2510.6|2514.2|2510.7|2514.3|2510.8|2513.2|2509.7|147
1627351800000|2021-07-27 02:10:00|2514.3|2510.8|2514.2|2510.7|2515.2|2511.7|2514.2|2510.7|151
1627352100000|2021-07-27 02:15:00|2514.4|2510.9|2514.6|2511.1|2514.7|2511.2|2514|2510.5|92
1627352400000|2021-07-27 02:20:00|2514.7|2511.2|2514.2|2510.7|2515.4|2512.5|2514.1|2510.6|82
1627352700000|2021-07-27 02:25:00|2514.1|2510.6|2514.1|2510.6|2514.2|2510.7|2513.6|2510.1|69
1627353000000|2021-07-27 02:30:00|2514.5|2511|2514.6|2511.1|2514.9|2511.4|2513|2509.6|229
1627353300000|2021-07-27 02:35:00|2514.7|2511.2|2516.2|2512.7|2516.4|2512.9|2514.4|2510.9|199
1627353600000|2021-07-27 02:40:00|2516.3|2512.8|2517.4|2513.9|2517.8|2514.7|2515.6|2512.7|226
1627353900000|2021-07-27 02:45:00|2517.3|2513.8|2522.3|2518.8|2523.4|2519.9|2517.1|2513.8|375
1627354200000|2021-07-27 02:50:00|2522.2|2518.7|2522.4|2518.9|2522.8|2519.3|2520.2|2517.2|230
1627354500000|2021-07-27 02:55:00|2522.3|2518.8|2522.2|2518.7|2523.7|2521|2521.3|2518.5|292
1627354800000|2021-07-27 03:00:00|2522.3|2518.8|2521.9|2519.9|2523.1|2520.5|2520.8|2518.2|200
1627355100000|2021-07-27 03:05:00|2522|2520|2521.3|2517.8|2522.7|2520|2520.4|2517.7|221
1627355400000|2021-07-27 03:10:00|2520.5|2518.5|2520.9|2517.4|2521.4|2518.5|2519.4|2516.4|176
1627355700000|2021-07-27 03:15:00|2521|2517.5|2519.9|2517.9|2521.5|2518.6|2519.4|2516.6|229
1627356000000|2021-07-27 03:20:00|2520.6|2517.1|2518.7|2515.2|2521.3|2518.5|2517.6|2514.8|265
1627356300000|2021-07-27 03:25:00|2518.8|2515.3|2521.5|2518|2521.5|2518.8|2517.5|2514.3|326
1627356600000|2021-07-27 03:30:00|2521.6|2518.1|2521.9|2518.4|2522|2519.4|2520.6|2517.7|187
1627356900000|2021-07-27 03:35:00|2521.8|2518.3|2521|2519|2522.4|2519.6|2521|2517.9|120
1627357200000|2021-07-27 03:40:00|2521.2|2519.2|2521|2517.5|2521.9|2519.2|2520.2|2517.3|111
1627357500000|2021-07-27 03:45:00|2520.3|2518.3|2521.3|2517.8|2521.5|2518.7|2520.1|2517.3|62
1627357800000|2021-07-27 03:50:00|2521.4|2517.9|2522.3|2518.8|2522.3|2519.4|2520.3|2517.5|124
1627358100000|2021-07-27 03:55:00|2521.6|2519.6|2520.6|2518.6|2522.6|2519.9|2520.4|2518.1|102
1627358400000|2021-07-27 04:00:00|2520.7|2518.7|2520.9|2518.9|2522.3|2519.3|2520.3|2517.8|88
1627358700000|2021-07-27 04:05:00|2520.7|2518.7|2521.1|2519.1|2522|2519.4|2520.3|2517.7|113
1627359000000|2021-07-27 04:10:00|2521.7|2518.2|2522.3|2518.8|2522.5|2519.3|2520.7|2517.8|116
1627359300000|2021-07-27 04:15:00|2522.4|2518.9|2523.5|2521.5|2524.3|2521.7|2521.5|2518.7|78
1627359600000|2021-07-27 04:20:00|2524.1|2520.6|2524.4|2520.9|2524.5|2521.9|2523.4|2520.6|72
1627359900000|2021-07-27 04:25:00|2524.3|2520.8|2524.4|2520.9|2524.6|2521.6|2523.1|2520.3|109
1627360200000|2021-07-27 04:30:00|2524.3|2520.8|2523.3|2519.8|2524.8|2522|2522.2|2519.3|101
1627360500000|2021-07-27 04:35:00|2522.3|2520.3|2522.9|2519.4|2523.3|2520.5|2522|2519.1|81
1627360800000|2021-07-27 04:40:00|2523.1|2519.6|2522.9|2519.4|2523.3|2520.3|2520.5|2517.9|208
1627361100000|2021-07-27 04:45:00|2522.8|2519.3|2521.9|2518.4|2523|2520.2|2521.2|2518.3|65
1627361400000|2021-07-27 04:50:00|2522|2518.5|2522.6|2519.1|2522.7|2519.6|2520.4|2517.7|132
1627361700000|2021-07-27 04:55:00|2522.4|2518.9|2522.3|2518.8|2522.8|2519.9|2521.3|2518.5|94
1627362000000|2021-07-27 05:00:00|2522.2|2518.7|2521|2517.5|2522.2|2519.5|2520.1|2517.5|172
1627362300000|2021-07-27 05:05:00|2520.2|2518.2|2520|2516.5|2521.3|2518.6|2519.1|2516.5|171
1627362600000|2021-07-27 05:10:00|2520.1|2516.6|2518.5|2516.5|2520.5|2517.7|2518.3|2515.8|154
1627362900000|2021-07-27 05:15:00|2518.6|2516.6|2517.7|2514.2|2519.4|2516.6|2517.2|2514.2|127
1627363200000|2021-07-27 05:20:00|2517.8|2514.3|2517.5|2515.5|2518.6|2515.8|2516.7|2514|128
1627363500000|2021-07-27 05:25:00|2517.6|2515.6|2516.8|2514.8|2518.3|2515.7|2516.2|2513.6|129
1627363800000|2021-07-27 05:30:00|2516.9|2514.9|2518.4|2514.9|2521.1|2518.2|2514.7|2512.2|546
1627364100000|2021-07-27 05:35:00|2517.7|2515.7|2521.9|2518.4|2522.7|2519.8|2517.6|2514.6|413
1627364400000|2021-07-27 05:40:00|2521.2|2519.2|2520.1|2516.6|2522.2|2519.3|2518.5|2515.5|275
1627364700000|2021-07-27 05:45:00|2520|2516.5|2518.7|2515.2|2520.7|2517.3|2518.3|2514.8|228
1627365000000|2021-07-27 05:50:00|2518.6|2515.1|2521.7|2518.2|2521.7|2518.2|2518.3|2515.1|229
1627365300000|2021-07-27 05:55:00|2521.6|2518.1|2524.6|2521.1|2524.7|2521.2|2519.5|2516.6|294
1627365600000|2021-07-27 06:00:00|2524.5|2521|2526.9|2524.9|2528.3|2525.1|2523.5|2520.9|687
1627365900000|2021-07-27 06:05:00|2526.8|2524.8|2527.6|2524.1|2528.4|2525.6|2524.9|2522|381
1627366200000|2021-07-27 06:10:00|2527.7|2524.2|2523.9|2520.4|2528|2525.3|2523.1|2520.2|391
1627366500000|2021-07-27 06:15:00|2523.1|2521.1|2524.7|2522.7|2526.1|2523.4|2523.1|2520.4|272
1627366800000|2021-07-27 06:20:00|2525.4|2521.9|2525.4|2523.4|2526.5|2524|2522.3|2519.7|392
1627367100000|2021-07-27 06:25:00|2525.9|2522.4|2522.4|2518.9|2526|2523.3|2521.7|2518.9|440
1627367400000|2021-07-27 06:30:00|2522.3|2518.8|2523.7|2520.2|2524.7|2522.1|2520.3|2517.7|558
1627367700000|2021-07-27 06:35:00|2523.8|2520.3|2521.9|2519.9|2523.8|2520.8|2520.8|2518|399
1627368000000|2021-07-27 06:40:00|2521.8|2519.8|2522.5|2519|2523.2|2520.4|2521.4|2518.6|345
1627368300000|2021-07-27 06:45:00|2522.7|2519.2|2522.2|2518.7|2523.7|2520.9|2519.4|2516.7|370
1627368600000|2021-07-27 06:50:00|2521.4|2519.4|2519|2517|2522.6|2519.9|2517.2|2514.5|421
1627368900000|2021-07-27 06:55:00|2518.9|2516.9|2518.2|2516.2|2519.4|2517.4|2517|2514.4|430
1627369200000|2021-07-27 07:00:00|2518.3|2516.3|2519.1|2517.1|2520.7|2518.4|2517.2|2515.2|563
1627369500000|2021-07-27 07:05:00|2519.3|2517.3|2518.3|2516.3|2520|2517.4|2517.1|2514.8|428
1627369800000|2021-07-27 07:10:00|2518.4|2516.4|2516.4|2514.4|2519.6|2517.3|2514.8|2512.5|556
1627370100000|2021-07-27 07:15:00|2516.3|2514.3|2513.2|2511.2|2517.7|2515.1|2512.6|2509.9|707
1627370400000|2021-07-27 07:20:00|2512.7|2510.7|2516.4|2514.4|2517.1|2515.1|2512.2|2509.9|628
1627370700000|2021-07-27 07:25:00|2516.3|2514.3|2515.4|2511.9|2517.4|2514.7|2513.9|2510.8|693
1627371000000|2021-07-27 07:30:00|2515.5|2512|2519.5|2517.5|2520.2|2517.7|2513.8|2511.1|548
1627371300000|2021-07-27 07:35:00|2519.6|2517.6|2519.2|2517.2|2521.4|2518.7|2517.9|2515.3|552
1627371600000|2021-07-27 07:40:00|2519.3|2517.3|2519.6|2517.6|2522|2519.1|2519.1|2516.3|623
1627371900000|2021-07-27 07:45:00|2519.7|2517.7|2520.5|2517|2523|2520.1|2519.7|2516.8|497
1627372200000|2021-07-27 07:50:00|2520.4|2516.9|2517.9|2514.4|2520.8|2517.7|2517.5|2514|431
1627372500000|2021-07-27 07:55:00|2517.8|2514.3|2519.4|2515.9|2520|2517.1|2516.9|2513.8|424
1627372800000|2021-07-27 08:00:00|2519.3|2515.8|2519.4|2515.9|2520.5|2517.7|2516.5|2513.8|440
1627373100000|2021-07-27 08:05:00|2519.8|2516.3|2519.5|2516|2520.5|2517.2|2517.6|2514.7|511
1627373400000|2021-07-27 08:10:00|2519.6|2516.1|2514|2510.5|2519.8|2516.8|2512.2|2509.3|489
1627373700000|2021-07-27 08:15:00|2513.8|2510.3|2509.9|2506.4|2514|2511.2|2509|2506.2|399
1627374000000|2021-07-27 08:20:00|2509.8|2506.3|2510.3|2506.8|2510.5|2507.4|2508.1|2505.4|413
1627374300000|2021-07-27 08:25:00|2510.4|2506.9|2511.8|2508.3|2511.9|2509|2508.1|2505.4|316
1627374600000|2021-07-27 08:30:00|2510.7|2508.7|2512|2510|2513.2|2510.4|2510.1|2507.5|345
1627374900000|2021-07-27 08:35:00|2511.8|2509.8|2511.9|2508.4|2512.5|2509.9|2509.5|2507|300
1627375200000|2021-07-27 08:40:00|2512|2508.5|2511.5|2508|2513.4|2510.6|2510.5|2507.7|355
1627375500000|2021-07-27 08:45:00|2511.4|2507.9|2512.5|2509|2513|2510.4|2510.1|2507.5|329
1627375800000|2021-07-27 08:50:00|2512.6|2509.1|2511.5|2509.5|2512.7|2509.6|2510.3|2507.7|262
1627376100000|2021-07-27 08:55:00|2511.2|2509.2|2511.4|2507.9|2511.8|2509.4|2509.8|2507.4|345
1627376400000|2021-07-27 09:00:00|2511.5|2508|2510.2|2508.2|2511.6|2509|2509.2|2506.7|408
1627376700000|2021-07-27 09:05:00|2510.3|2508.3|2513.1|2509.6|2513.2|2510.3|2509.5|2506.7|324
1627377000000|2021-07-27 09:10:00|2513.4|2509.9|2513.9|2511.9|2514.8|2512.2|2512.2|2509.5|234
1627377300000|2021-07-27 09:15:00|2513.8|2511.8|2514.7|2511.2|2515.5|2512.8|2513.2|2510.5|199
1627377600000|2021-07-27 09:20:00|2513.9|2511.9|2514.8|2512.8|2516.2|2513.5|2513.7|2511.3|291
1627377900000|2021-07-27 09:25:00|2514.9|2512.9|2516.7|2514.7|2518.1|2515.4|2514.8|2512.8|246
1627378200000|2021-07-27 09:30:00|2516.6|2514.6|2519.8|2516.3|2520|2517.2|2515.7|2513.4|457
1627378500000|2021-07-27 09:35:00|2520|2516.5|2520.1|2516.6|2521|2518.3|2518.7|2516.2|305
1627378800000|2021-07-27 09:40:00|2519.4|2517.4|2517.8|2515.8|2521|2518.3|2517.2|2514.4|335
1627379100000|2021-07-27 09:45:00|2517.7|2515.7|2517|2513.5|2518.5|2515.8|2516.2|2513.4|355
1627379400000|2021-07-27 09:50:00|2516.3|2514.3|2517.7|2515.7|2518.6|2515.8|2516.2|2513.5|207
1627379700000|2021-07-27 09:55:00|2517.1|2515.1|2516.3|2512.8|2518.6|2515.9|2515.7|2512.7|196
1627380000000|2021-07-27 10:00:00|2516.2|2512.7|2513.9|2511.9|2516.9|2514.1|2513.1|2510.2|240
1627380300000|2021-07-27 10:05:00|2513.8|2511.8|2515.4|2511.9|2516|2513.2|2513.2|2510.4|267
1627380600000|2021-07-27 10:10:00|2515.5|2512|2513|2511|2516.2|2513.7|2512.9|2510.1|235
1627380900000|2021-07-27 10:15:00|2512.9|2510.9|2514.2|2510.7|2514.5|2511.7|2512.7|2509.9|199
1627381200000|2021-07-27 10:20:00|2514.3|2510.8|2514.8|2512.8|2515.9|2513|2512.9|2509.9|272
1627381500000|2021-07-27 10:25:00|2515.1|2513.1|2514.4|2510.9|2515.8|2513.1|2513.2|2510.5|249
1627381800000|2021-07-27 10:30:00|2514.5|2511|2514.8|2511.3|2516|2513.4|2513.1|2510.7|226
1627382100000|2021-07-27 10:35:00|2514.9|2511.4|2516.1|2514.1|2516.1|2514.1|2513.7|2510.8|231
1627382400000|2021-07-27 10:40:00|2516|2514|2514.1|2510.6|2516.7|2514.2|2513.6|2510.4|320
1627382700000|2021-07-27 10:45:00|2514|2510.5|2514.1|2512.1|2515.4|2512.8|2513.3|2510.4|253
1627383000000|2021-07-27 10:50:00|2514|2512|2514.8|2512.8|2515.6|2512.9|2513.6|2510.8|242
1627383300000|2021-07-27 10:55:00|2514.7|2512.7|2513.2|2509.7|2516.5|2513.9|2512.2|2509.2|274
1627383600000|2021-07-27 11:00:00|2513.1|2509.6|2511.5|2509.5|2514.4|2512.2|2509.1|2506.4|437
1627383900000|2021-07-27 11:05:00|2511.4|2509.4|2512.1|2510.1|2512.7|2510.3|2508.9|2506.1|252
1627384200000|2021-07-27 11:10:00|2512.2|2510.2|2513.7|2510.2|2513.8|2511.1|2511.5|2508.7|280
1627384500000|2021-07-27 11:15:00|2514|2510.5|2513|2511|2515.3|2512.7|2512.7|2509.9|384
1627384800000|2021-07-27 11:20:00|2513.1|2511.1|2513.3|2509.8|2514.3|2511.4|2512|2509.2|375
1627385100000|2021-07-27 11:25:00|2513.2|2509.7|2513.1|2509.6|2513.8|2511.2|2512|2509|317
1627385400000|2021-07-27 11:30:00|2513|2509.5|2514.6|2511.1|2514.7|2511.9|2511.8|2508.9|348
1627385700000|2021-07-27 11:35:00|2513.8|2511.8|2516.9|2514.9|2518.2|2515.3|2513.5|2510.9|349
1627386000000|2021-07-27 11:40:00|2517|2515|2518|2516|2519.2|2516.6|2516.4|2513.8|288
1627386300000|2021-07-27 11:45:00|2517.9|2515.9|2519|2517|2520.3|2517.7|2517.1|2514.4|328
1627386600000|2021-07-27 11:50:00|2519.7|2516.2|2518.8|2516.8|2520.2|2517.5|2518.6|2515.8|204
1627386900000|2021-07-27 11:55:00|2518.9|2516.9|2518.5|2516.5|2520.3|2518|2518|2515.7|280
1627387200000|2021-07-27 12:00:00|2518.7|2516.7|2515.9|2512.4|2521.6|2519.1|2515.2|2512.3|493
1627387500000|2021-07-27 12:05:00|2516|2512.5|2520.4|2518.4|2523.6|2521|2515.5|2512.5|647
1627387800000|2021-07-27 12:10:00|2520.3|2518.3|2523.9|2521.9|2523.9|2521.9|2519.9|2517.2|656
1627388100000|2021-07-27 12:15:00|2523.8|2521.8|2524.6|2522.6|2525.2|2523.1|2522.4|2520.3|654
1627388400000|2021-07-27 12:20:00|2524.5|2522.5|2526.4|2524.4|2527|2524.7|2523|2520.8|587
1627388700000|2021-07-27 12:25:00|2526.6|2524.6|2527.1|2523.6|2528.4|2525.7|2526.2|2523.4|436
1627389000000|2021-07-27 12:30:00|2527|2523.5|2519|2517|2528.4|2525.6|2518.9|2516.9|722
1627389300000|2021-07-27 12:35:00|2518.9|2516.9|2515.3|2513.3|2521.1|2518.5|2514.4|2512.4|706
1627389600000|2021-07-27 12:40:00|2515.2|2513.2|2514.6|2512.6|2517.3|2514.6|2512.7|2510.6|640
1627389900000|2021-07-27 12:45:00|2514.5|2512.5|2514.4|2512.4|2516.5|2514.5|2513.9|2511.1|544
1627390200000|2021-07-27 12:50:00|2514.3|2512.3|2513.1|2511.1|2515.1|2512.8|2512.4|2510.2|473
1627390500000|2021-07-27 12:55:00|2513|2511|2514.7|2511.2|2515.4|2513.4|2511.1|2509.1|634
1627390800000|2021-07-27 13:00:00|2514.4|2510.9|2511.6|2509.6|2514.4|2511.7|2509.4|2507.3|867
1627391100000|2021-07-27 13:05:00|2511.7|2509.7|2513.4|2511.4|2513.9|2511.9|2509.5|2507.2|648
1627391400000|2021-07-27 13:10:00|2513.5|2511.5|2516.2|2514.2|2519.7|2517.3|2513.4|2510.8|871
1627391700000|2021-07-27 13:15:00|2516.1|2514.1|2514.9|2512.9|2518.7|2516.4|2514.4|2512.4|760
1627392000000|2021-07-27 13:20:00|2514.8|2512.8|2512.6|2510.6|2516|2514|2512|2509.4|618
1627392300000|2021-07-27 13:25:00|2513|2511|2514.1|2512.1|2515.8|2513.1|2512.5|2509.9|568
1627392600000|2021-07-27 13:30:00|2514.3|2512.3|2512.1|2510.1|2515.8|2513.5|2510.7|2508.1|1110
1627392900000|2021-07-27 13:35:00|2512.2|2510.2|2511.8|2509.8|2516.6|2514|2509.2|2507.2|966
1627393200000|2021-07-27 13:40:00|2511.6|2509.6|2510.9|2507.4|2512.6|2510|2504.5|2501.8|886
1627393500000|2021-07-27 13:45:00|2510.8|2507.3|2508.2|2506.2|2514.9|2512.2|2507.9|2505.6|1065
1627393800000|2021-07-27 13:50:00|2508.4|2506.4|2507.6|2505.6|2511.4|2508.8|2507.1|2504.7|872
1627394100000|2021-07-27 13:55:00|2508.4|2504.9|2507.5|2504|2509.1|2506.3|2503.9|2501.3|794
1627394400000|2021-07-27 14:00:00|2507.3|2503.8|2507.4|2505.4|2509.1|2506.4|2505.3|2502.5|973
1627394700000|2021-07-27 14:05:00|2507.1|2505.1|2507.3|2505.3|2509.6|2507.3|2505.2|2502.8|799
1627395000000|2021-07-27 14:10:00|2507.4|2505.4|2500.9|2498.9|2507.4|2505.4|2499.7|2496.9|793
1627395300000|2021-07-27 14:15:00|2500.8|2498.8|2499.1|2497.1|2504.2|2501.7|2498.7|2496|854
1627395600000|2021-07-27 14:20:00|2498.9|2496.9|2482.3|2480.3|2498.9|2496.9|2480|2476.8|1306
1627395900000|2021-07-27 14:25:00|2482.5|2480.5|2472.9|2469.4|2485.6|2482.7|2472.2|2469.1|1184
1627396200000|2021-07-27 14:30:00|2473|2469.5|2471.8|2468.3|2475.9|2472.6|2466.4|2463.6|1277
1627396500000|2021-07-27 14:35:00|2471.7|2468.2|2465.2|2461.7|2471.8|2468.5|2461.6|2458.6|967
1627396800000|2021-07-27 14:40:00|2465.3|2461.8|2474.7|2471.2|2474.8|2471.3|2462.1|2459.1|823
1627397100000|2021-07-27 14:45:00|2474.8|2471.3|2466.8|2463.3|2474.8|2471.5|2465|2461.8|721
1627397400000|2021-07-27 14:50:00|2467|2463.5|2462.2|2458.7|2467|2464.3|2460.2|2457.2|1079
1627397700000|2021-07-27 14:55:00|2461.9|2458.4|2466.9|2463.4|2470|2466.5|2460.1|2457.1|976
1627398000000|2021-07-27 15:00:00|2467|2463.5|2459.9|2456.4|2467|2463.8|2458.1|2454.6|939
1627398300000|2021-07-27 15:05:00|2460.1|2456.6|2457.8|2454.3|2462.4|2458.9|2456|2453.4|782
1627398600000|2021-07-27 15:10:00|2457.7|2454.2|2460.1|2456.6|2461.2|2457.7|2455.8|2453.4|671
1627398900000|2021-07-27 15:15:00|2460.2|2456.7|2461.6|2458.1|2461.8|2458.6|2457.8|2454.3|605
1627399200000|2021-07-27 15:20:00|2461.8|2458.3|2461.8|2458.3|2466.8|2464.1|2460.5|2457.4|691
1627399500000|2021-07-27 15:25:00|2461.9|2458.4|2466.7|2464.7|2467.6|2464.8|2461.1|2458.3|777
1627399800000|2021-07-27 15:30:00|2466.4|2464.4|2461.3|2457.8|2467.4|2464.7|2459.7|2456.9|802
1627400100000|2021-07-27 15:35:00|2461.2|2457.7|2458.6|2456.6|2463.1|2460.2|2458.4|2455.5|589
1627400400000|2021-07-27 15:40:00|2458.7|2456.7|2460.2|2456.7|2462.9|2460.2|2457.6|2455.1|675
1627400700000|2021-07-27 15:45:00|2460.1|2458.1|2457.5|2454|2461.2|2458.7|2456.6|2453.9|580
1627401000000|2021-07-27 15:50:00|2457.4|2453.9|2455.5|2452|2458|2455.3|2454|2450.5|604
1627401300000|2021-07-27 15:55:00|2455.2|2451.7|2453|2449.5|2457|2454.4|2452.1|2449.4|491
1627401600000|2021-07-27 16:00:00|2452.9|2449.4|2453.6|2450.1|2453.8|2451.3|2450.7|2448|538
1627401900000|2021-07-27 16:05:00|2453.7|2450.2|2453.7|2450.2|2456.2|2453.8|2450.8|2448.4|524
1627402200000|2021-07-27 16:10:00|2453.6|2450.1|2453.5|2451.5|2454.5|2451.8|2451.7|2448.8|438
1627402500000|2021-07-27 16:15:00|2453.6|2451.6|2454.3|2452.3|2456.5|2453.7|2452.5|2449.7|417
1627402800000|2021-07-27 16:20:00|2454.4|2452.4|2457.9|2455.9|2458.3|2456|2454.2|2451.5|459
1627403100000|2021-07-27 16:25:00|2458|2456|2458.4|2456.4|2459.4|2456.8|2456|2453.5|445
1627403400000|2021-07-27 16:30:00|2458.3|2456.3|2455.6|2453.6|2459.3|2456.8|2454|2452|434
1627403700000|2021-07-27 16:35:00|2455.7|2453.7|2459.1|2455.6|2459.1|2456.4|2454.3|2451.9|355
1627404000000|2021-07-27 16:40:00|2458.2|2456.2|2463.3|2459.8|2464.3|2461.5|2458|2455.9|428
1627404300000|2021-07-27 16:45:00|2462.8|2460.8|2463.9|2461.9|2464.3|2462.3|2462.1|2459.3|335
1627404600000|2021-07-27 16:50:00|2464.7|2461.2|2460.3|2458.3|2465|2462.3|2459.7|2457.5|436
1627404900000|2021-07-27 16:55:00|2460.2|2458.2|2460.9|2458.9|2462|2459.5|2459.2|2457|431
1627405200000|2021-07-27 17:00:00|2460.8|2458.8|2463.2|2461.2|2463.3|2461.3|2460.2|2457.7|365
1627405500000|2021-07-27 17:05:00|2463.3|2461.3|2464.1|2462.1|2465.5|2462.8|2462.5|2459.9|358
1627405800000|2021-07-27 17:10:00|2464|2462|2464.4|2462.4|2465.5|2462.9|2463.1|2460.5|278
1627406100000|2021-07-27 17:15:00|2465.1|2461.6|2464.6|2462.6|2465.4|2462.8|2462.8|2460.5|314
1627406400000|2021-07-27 17:20:00|2464.7|2462.7|2462.6|2460.6|2466.2|2463.5|2462.2|2459.7|411
1627406700000|2021-07-27 17:25:00|2462.7|2460.7|2464|2462|2466.9|2464.1|2462.7|2460.7|416
1627407000000|2021-07-27 17:30:00|2464.1|2462.1|2467.8|2465.8|2468.8|2466.2|2464|2461.3|387
1627407300000|2021-07-27 17:35:00|2467.7|2465.7|2468.6|2466.6|2469.9|2467.3|2467.1|2464.5|329
1627407600000|2021-07-27 17:40:00|2468.7|2466.7|2470.2|2468.2|2471|2468.4|2468.1|2465.2|343
1627407900000|2021-07-27 17:45:00|2470.1|2468.1|2472.3|2468.8|2472.3|2469.3|2468.9|2465.9|436
1627408200000|2021-07-27 17:50:00|2472.4|2468.9|2471.9|2469.9|2473.4|2470.8|2470.6|2467.9|377
1627408500000|2021-07-27 17:55:00|2472|2470|2472|2468.5|2473.6|2470.8|2471.2|2468.5|268
1627408800000|2021-07-27 18:00:00|2472.1|2468.6|2472.9|2470.9|2474.2|2471.3|2470.4|2467.7|260
1627409100000|2021-07-27 18:05:00|2472.8|2470.8|2473.4|2471.4|2474.5|2471.8|2472.7|2470|92
1627409400000|2021-07-27 18:10:00|2473.5|2471.5|2472.6|2470.6|2474.9|2472.4|2472.2|2469.2|189
1627409700000|2021-07-27 18:15:00|2473.3|2469.8|2473.9|2470.4|2474.6|2471.9|2471.6|2469.3|222
1627410000000|2021-07-27 18:20:00|2473.8|2470.3|2472.4|2468.9|2475.5|2472.7|2471.5|2468.4|207
1627410300000|2021-07-27 18:25:00|2471.7|2469.7|2472.5|2469|2473.4|2470.8|2471.1|2468.3|322
1627410600000|2021-07-27 18:30:00|2471.7|2469.7|2473.6|2471.6|2474.8|2472|2471.1|2468.3|200
1627410900000|2021-07-27 18:35:00|2473.5|2471.5|2473.7|2471.7|2474.8|2472.1|2472.8|2470.2|96
1627411200000|2021-07-27 18:40:00|2474.1|2472.1|2474|2472|2474.9|2472.3|2472.5|2469.9|102
1627411500000|2021-07-27 18:45:00|2473.9|2471.9|2473.1|2471.1|2475|2472.1|2472.9|2470|108
1627411800000|2021-07-27 18:50:00|2473|2471|2475.4|2471.9|2475.4|2472.6|2473|2470.3|107
1627412100000|2021-07-27 18:55:00|2475.5|2472|2473.7|2471.7|2475.5|2472.6|2473.6|2470.8|115
1627412400000|2021-07-27 19:00:00|2474.4|2470.9|2475|2471.5|2475.4|2472.7|2473.5|2470.8|132
1627412700000|2021-07-27 19:05:00|2475.1|2471.6|2475.1|2471.6|2475.2|2472.4|2473.6|2470.4|144
1627413000000|2021-07-27 19:10:00|2475.2|2471.7|2474.5|2471|2475.5|2472.8|2473.8|2471|190
1627413300000|2021-07-27 19:15:00|2474.6|2471.1|2474.3|2472.3|2475.7|2472.8|2474.1|2471|103
1627413600000|2021-07-27 19:20:00|2474.4|2472.4|2476|2472.5|2476.4|2473.7|2474.4|2471.6|101
1627413900000|2021-07-27 19:25:00|2476.1|2472.6|2474.7|2472.7|2476.5|2473.4|2474.1|2471.5|79
1627414200000|2021-07-27 19:30:00|2474.8|2472.8|2475.5|2472|2476.1|2473.2|2474.4|2471.6|138
1627414500000|2021-07-27 19:35:00|2475.6|2472.1|2475.5|2472|2475.6|2472.9|2474.2|2471.4|125
1627414800000|2021-07-27 19:40:00|2475.6|2472.1|2475.5|2472|2475.6|2472.8|2474.2|2471.3|111
1627415100000|2021-07-27 19:45:00|2474.7|2472.7|2477.1|2473.6|2477.3|2474.8|2474.7|2472.6|141
1627415400000|2021-07-27 19:50:00|2477.4|2473.9|2478.8|2475.3|2479.1|2476.3|2476.3|2473.6|143
1627415700000|2021-07-27 19:55:00|2478.7|2475.2|2478.4|2474.9|2479.1|2476.3|2477.3|2474.2|190
1627416000000|2021-07-27 20:00:00|2478.2|2474.7|2477.4|2473.9|2479|2476.3|2476.7|2473.7|206
1627416300000|2021-07-27 20:05:00|2477.5|2474|2476.6|2473.1|2477.6|2474.6|2475.9|2473.1|155
1627416600000|2021-07-27 20:10:00|2476.7|2473.2|2475.3|2471.8|2476.7|2473.9|2473.7|2471|211
1627416900000|2021-07-27 20:15:00|2475.2|2471.7|2474|2472|2475.7|2473.3|2473.9|2471.3|73
1627417200000|2021-07-27 20:20:00|2474.3|2472.3|2474.1|2472.1|2475.2|2472.3|2473.4|2471|77
1627417500000|2021-07-27 20:25:00|2474.2|2472.2|2475.1|2471.6|2475.9|2473.3|2474|2471.4|95
1627417800000|2021-07-27 20:30:00|2475.2|2471.7|2473.1|2469.6|2475.9|2473.1|2472.3|2469.3|205
1627418100000|2021-07-27 20:35:00|2473.2|2469.7|2473.4|2469.9|2473.7|2470.7|2471.9|2469.1|136
1627418400000|2021-07-27 20:40:00|2473.5|2470|2471.9|2468.4|2473.5|2470.6|2471.4|2468.4|113
1627418700000|2021-07-27 20:45:00|2471.1|2469.1|2471.6|2468.1|2472.5|2469.5|2471|2467.5|109
1627419000000|2021-07-27 20:50:00|2471.7|2468.2|2470.7|2467.2|2472.2|2468.7|2470.6|2467.1|117
1627419300000|2021-07-27 20:55:00|2470.6|2467.1|2470.7|2467.2|2471.5|2468|2469.9|2466.8|106
1627423200000|2021-07-27 22:00:00|2472|2468.5|2473.3|2469.8|2474.1|2470.6|2471.5|2468|115
1627423500000|2021-07-27 22:05:00|2473.4|2469.9|2471.9|2468.4|2473.4|2469.9|2471.6|2468.1|125
1627423800000|2021-07-27 22:10:00|2472|2468.5|2472.7|2469.2|2473.4|2469.9|2470.9|2467.8|112
1627424100000|2021-07-27 22:15:00|2472.3|2468.8|2472.7|2469.2|2473.2|2469.7|2472.3|2468.8|55
1627424400000|2021-07-27 22:20:00|2472.8|2469.3|2473.1|2469.6|2473.6|2470.1|2472.5|2469|85
1627424700000|2021-07-27 22:25:00|2473.2|2469.7|2472.7|2469.2|2473.3|2469.8|2472.3|2468.8|68
1627425000000|2021-07-27 22:30:00|2472.6|2469.1|2473.1|2469.6|2473.6|2470.1|2471.3|2468.5|104
1627425300000|2021-07-27 22:35:00|2473|2469.5|2472.1|2468.6|2473.3|2469.8|2472|2468.5|81
1627425600000|2021-07-27 22:40:00|2472|2468.5|2472.2|2468.7|2472.6|2469.1|2471.4|2467.9|65
1627425900000|2021-07-27 22:45:00|2472.3|2468.8|2472.1|2468.6|2472.7|2469.2|2471.9|2468.4|92
1627426200000|2021-07-27 22:50:00|2472|2468.5|2472.1|2468.6|2472.3|2469.4|2470.8|2468|80
1627426500000|2021-07-27 22:55:00|2472|2468.5|2472|2468.5|2472.3|2469.5|2471.4|2468|86
1627426800000|2021-07-27 23:00:00|2471.9|2468.4|2473.3|2469.8|2473.6|2470.1|2471.9|2468.4|74
1627427100000|2021-07-27 23:05:00|2473.2|2469.7|2474.2|2470.7|2474.2|2470.7|2472.6|2469.1|84
1627427400000|2021-07-27 23:10:00|2474.3|2470.8|2473.1|2469.6|2474.5|2471.7|2473.1|2469.6|61
1627427700000|2021-07-27 23:15:00|2473.2|2469.7|2474.3|2470.8|2474.5|2471|2473.1|2469.6|71
1627428000000|2021-07-27 23:20:00|2474.4|2470.9|2475.2|2471.7|2475.4|2471.9|2474.2|2470.7|75
1627428300000|2021-07-27 23:25:00|2475.1|2471.6|2474.7|2471.2|2475.5|2472|2474.1|2470.6|74
1627428600000|2021-07-27 23:30:00|2474.8|2471.3|2474.3|2470.8|2475.8|2472.3|2474.2|2470.7|92
1627428900000|2021-07-27 23:35:00|2474.4|2470.9|2475.7|2472.2|2476|2472.6|2474.4|2470.9|110
1627429200000|2021-07-27 23:40:00|2475.3|2471.8|2475.7|2472.2|2476|2472.5|2475.3|2471.8|95
1627429500000|2021-07-27 23:45:00|2475.8|2472.3|2476.1|2472.6|2476.2|2472.7|2474|2471.2|107
1627429800000|2021-07-27 23:50:00|2475.9|2472.4|2475.9|2472.4|2476.5|2473|2474.5|2471.4|122
1627430100000|2021-07-27 23:55:00|2476|2472.5|2475.4|2471.9|2476.2|2472.7|2474.8|2471.3|116
1627430400000|2021-07-28 00:00:00|2475.3|2471.8|2473.9|2470.4|2476.4|2473.1|2473.9|2470.4|146
1627430700000|2021-07-28 00:05:00|2473.8|2470.3|2473.5|2470|2474|2470.5|2472.6|2469.1|116
1627431000000|2021-07-28 00:10:00|2473.4|2469.9|2473.9|2470.4|2474.5|2471|2472.3|2468.8|136
1627431300000|2021-07-28 00:15:00|2474.2|2470.7|2474.6|2471.1|2475.6|2472.3|2473.9|2470.4|137
1627431600000|2021-07-28 00:20:00|2474.5|2471|2474|2470.5|2474.6|2471.1|2473.6|2470.1|120
1627431900000|2021-07-28 00:25:00|2473.8|2470.3|2472|2468.5|2474|2470.5|2471.8|2468.3|120
1627432200000|2021-07-28 00:30:00|2472.1|2468.6|2471.9|2468.4|2472.6|2469.8|2471.7|2468.4|121
1627432500000|2021-07-28 00:35:00|2472|2468.5|2472.1|2468.6|2472.2|2469|2471|2467.5|136
1627432800000|2021-07-28 00:40:00|2471.9|2468.4|2470.9|2467.4|2471.9|2468.4|2470.5|2467|105
1627433100000|2021-07-28 00:45:00|2471.1|2467.6|2471.5|2468|2472|2468.5|2470.5|2467|119
1627433400000|2021-07-28 00:50:00|2471.4|2467.9|2470.3|2466.8|2471.7|2468.9|2470.2|2466.7|115
1627433700000|2021-07-28 00:55:00|2470.4|2466.9|2471|2467.5|2471.3|2468.3|2470.1|2466.6|120
1627434000000|2021-07-28 01:00:00|2470.9|2467.4|2469.5|2466|2472|2468.5|2467.4|2464|711
1627434300000|2021-07-28 01:05:00|2469.6|2466.1|2471.6|2468.1|2475.6|2472.1|2469.5|2466|505
1627434600000|2021-07-28 01:10:00|2471.5|2468|2474.1|2470.6|2474.4|2470.9|2471.5|2468|435
1627434900000|2021-07-28 01:15:00|2474.2|2470.7|2474|2470.5|2476.9|2473.4|2473.8|2470.3|351
1627435200000|2021-07-28 01:20:00|2474.2|2470.7|2476.4|2474.4|2478.5|2475.8|2473.7|2470.2|441
1627435500000|2021-07-28 01:25:00|2476|2474|2475.4|2473.4|2477.6|2474.7|2474.4|2471.7|381
1627435800000|2021-07-28 01:30:00|2475.3|2473.3|2477.3|2475.3|2478.2|2475.6|2473.2|2470.5|502
1627436100000|2021-07-28 01:35:00|2477.4|2475.4|2476.3|2474.3|2478.6|2475.8|2475.4|2472.8|416
1627436400000|2021-07-28 01:40:00|2476.4|2474.4|2474.8|2471.3|2478.7|2475.9|2473.8|2470.9|350
1627436700000|2021-07-28 01:45:00|2474.7|2471.2|2477.2|2473.7|2477.3|2474|2474|2471.2|321
1627437000000|2021-07-28 01:50:00|2476.1|2474.1|2476.2|2472.7|2477.1|2474.1|2474.5|2471.7|324
1627437300000|2021-07-28 01:55:00|2476.1|2472.6|2475.7|2472.2|2478.2|2475|2475.2|2472.1|280
1627437600000|2021-07-28 02:00:00|2475.8|2472.3|2469.7|2466.2|2476.2|2472.7|2469.3|2465.8|404
1627437900000|2021-07-28 02:05:00|2469.8|2466.3|2468.7|2465.2|2470.7|2467.5|2467.9|2464.5|381
1627438200000|2021-07-28 02:10:00|2468.8|2465.3|2471.1|2467.6|2471.3|2468|2468.7|2465.2|288
1627438500000|2021-07-28 02:15:00|2470.3|2468.3|2470.5|2467|2471.7|2468.3|2470.3|2466.8|156
1627438800000|2021-07-28 02:20:00|2470.6|2467.1|2472.9|2469.4|2472.9|2469.4|2470.3|2467|165
1627439100000|2021-07-28 02:25:00|2472.8|2469.3|2471.7|2468.2|2473.1|2469.6|2471.3|2467.8|175
1627439400000|2021-07-28 02:30:00|2471.8|2468.3|2471.2|2467.7|2473.2|2469.7|2470.8|2467.3|315
1627439700000|2021-07-28 02:35:00|2471.3|2467.8|2474.9|2471.4|2475.1|2471.6|2470.6|2467.1|295
1627440000000|2021-07-28 02:40:00|2475|2471.5|2475.5|2472|2476.1|2472.6|2473.7|2470.2|314
1627440300000|2021-07-28 02:45:00|2475.6|2472.1|2476|2472.5|2477.8|2474.6|2475.2|2471.7|433
1627440600000|2021-07-28 02:50:00|2476.2|2472.7|2475.7|2472.2|2477.6|2474.1|2475.2|2471.7|402
1627440900000|2021-07-28 02:55:00|2475.8|2472.3|2476.5|2473|2477.7|2474.2|2475.7|2472.2|268
1627441200000|2021-07-28 03:00:00|2476.6|2473.1|2483.6|2480.1|2485.7|2482.2|2476.2|2472.7|447
1627441500000|2021-07-28 03:05:00|2483.7|2480.2|2487.6|2484.1|2487.8|2484.3|2481.9|2478.9|520
1627441800000|2021-07-28 03:10:00|2487.4|2483.9|2485.7|2482.2|2487.6|2484.1|2484.7|2481.8|421
1627442100000|2021-07-28 03:15:00|2485.8|2482.3|2485.4|2481.9|2487.2|2484|2484.3|2481.4|340
1627442400000|2021-07-28 03:20:00|2484.8|2482.8|2485.8|2482.3|2486.6|2483.4|2484.8|2481.4|310
1627442700000|2021-07-28 03:25:00|2485.9|2482.4|2485.8|2482.3|2485.9|2482.9|2483.8|2480.7|288
1627443000000|2021-07-28 03:30:00|2485.6|2482.1|2484.6|2481.1|2485.7|2482.2|2483.4|2480.8|149
1627443300000|2021-07-28 03:35:00|2484.7|2481.2|2485.2|2481.7|2485.4|2481.9|2483.2|2480.6|170
1627443600000|2021-07-28 03:40:00|2485.3|2481.8|2483.7|2480.2|2485.3|2481.8|2482.7|2480.1|127
1627443900000|2021-07-28 03:45:00|2483.6|2480.1|2483.6|2480.1|2484.1|2480.6|2483|2479.5|165
1627444200000|2021-07-28 03:50:00|2483.7|2480.2|2483.6|2480.1|2484.1|2480.6|2482.2|2479.5|143
1627444500000|2021-07-28 03:55:00|2483.4|2479.9|2483.7|2480.2|2483.9|2480.5|2482.2|2479.2|143
1627444800000|2021-07-28 04:00:00|2483.8|2480.3|2483.6|2480.1|2484.2|2480.7|2482.6|2479.1|93
1627445100000|2021-07-28 04:05:00|2483.5|2480|2484.4|2480.9|2484.6|2481.1|2482.4|2479.5|75
1627445400000|2021-07-28 04:10:00|2484.3|2480.8|2483.7|2480.2|2484.7|2481.2|2482.4|2479.5|148
1627445700000|2021-07-28 04:15:00|2483.6|2480.1|2483.6|2480.1|2483.8|2480.3|2483.2|2479.7|101
1627446000000|2021-07-28 04:20:00|2483.7|2480.2|2484.7|2481.2|2484.9|2481.6|2482.9|2479.9|109
1627446300000|2021-07-28 04:25:00|2484.6|2481.1|2485.1|2481.6|2485.5|2482.4|2484.4|2481.1|109
1627446600000|2021-07-28 04:30:00|2485|2481.5|2486.5|2483|2487.1|2484.4|2484.7|2481.2|121
1627446900000|2021-07-28 04:35:00|2486.4|2482.9|2485.8|2482.3|2486.9|2483.8|2485.2|2482.3|92
1627447200000|2021-07-28 04:40:00|2486|2482.5|2486|2482.5|2486.5|2483|2485.8|2482.3|77
1627447500000|2021-07-28 04:45:00|2485.9|2482.4|2486.3|2482.8|2487|2483.6|2485.1|2482.1|102
1627447800000|2021-07-28 04:50:00|2486.4|2482.9|2485|2481.5|2486.4|2482.9|2484.6|2481.1|91
1627448100000|2021-07-28 04:55:00|2484.9|2481.4|2485.6|2482.1|2486.2|2482.9|2483.8|2480.6|98
1627448400000|2021-07-28 05:00:00|2485.7|2482.2|2483.6|2480.1|2485.7|2482.2|2482.3|2478.8|141
1627448700000|2021-07-28 05:05:00|2483.7|2480.2|2482.9|2479.4|2484.1|2480.6|2482.8|2479.3|152
1627449000000|2021-07-28 05:10:00|2483.3|2479.8|2483|2479.5|2484.5|2481.3|2482.2|2479.2|192
1627449300000|2021-07-28 05:15:00|2482.9|2479.4|2482.9|2479.4|2483.2|2479.7|2481.9|2478.4|140
1627449600000|2021-07-28 05:20:00|2483|2479.5|2481.9|2478.4|2483.2|2479.7|2481.4|2477.9|146
1627449900000|2021-07-28 05:25:00|2481.8|2478.3|2482.9|2479.4|2483.4|2479.9|2480.9|2477.4|166
1627450200000|2021-07-28 05:30:00|2482.8|2479.3|2480.5|2477|2485|2481.8|2480|2476.9|499
1627450500000|2021-07-28 05:35:00|2480.9|2477.4|2485.4|2481.9|2486.6|2483.3|2480.8|2477.3|406
1627450800000|2021-07-28 05:40:00|2485.3|2481.8|2485.4|2481.9|2485.9|2482.4|2483.4|2479.9|272
1627451100000|2021-07-28 05:45:00|2485.5|2482|2485.7|2482.2|2487|2483.6|2484.2|2481.4|311
1627451400000|2021-07-28 05:50:00|2485.5|2482|2485|2481.5|2486.4|2482.9|2484.4|2480.9|272
1627451700000|2021-07-28 05:55:00|2484.9|2481.4|2484.9|2481.4|2485.4|2482.3|2483.5|2480|263
1627452000000|2021-07-28 06:00:00|2484.8|2481.3|2485.5|2482|2486.5|2483.8|2484.3|2480.8|404
1627452300000|2021-07-28 06:05:00|2485.4|2481.9|2483.9|2480.4|2486|2482.5|2483.5|2480.1|298
1627452600000|2021-07-28 06:10:00|2483.6|2480.1|2485|2481.5|2485.2|2482.5|2482.8|2479.6|334
1627452900000|2021-07-28 06:15:00|2484.9|2481.4|2488|2484.5|2488.1|2484.6|2484.2|2481.3|357
1627453200000|2021-07-28 06:20:00|2487.9|2484.4|2487.9|2484.4|2488.2|2485.3|2485.1|2482|336
1627453500000|2021-07-28 06:25:00|2487.7|2484.2|2485.1|2481.6|2488.2|2485.5|2484.4|2481.1|362
1627453800000|2021-07-28 06:30:00|2485.2|2481.7|2485.1|2481.6|2486.2|2483.3|2483.5|2480.7|382
1627454100000|2021-07-28 06:35:00|2485.2|2481.7|2485.3|2481.8|2485.8|2483.1|2483.5|2480.5|306
1627454400000|2021-07-28 06:40:00|2485.2|2481.7|2485.8|2482.3|2486|2483|2482.9|2480.2|357
1627454700000|2021-07-28 06:45:00|2485.9|2482.4|2483.4|2479.9|2485.9|2483.1|2482.2|2479.3|224
1627455000000|2021-07-28 06:50:00|2483.5|2480|2484.6|2481.1|2485.5|2482.7|2482.1|2479.1|255
1627455300000|2021-07-28 06:55:00|2485|2481.5|2483.7|2480.2|2485|2482.2|2482.3|2479.3|328
1627455600000|2021-07-28 07:00:00|2483.6|2480.1|2483.7|2481.7|2485|2482.7|2482.4|2480.1|348
1627455900000|2021-07-28 07:05:00|2483.6|2481.6|2484.5|2482.5|2486|2483.4|2483.3|2481.3|319
1627456200000|2021-07-28 07:10:00|2484.6|2482.6|2484.7|2482.7|2486.1|2483.7|2484.4|2482.4|280
1627456500000|2021-07-28 07:15:00|2484.8|2482.8|2485.8|2482.3|2485.8|2483.8|2484|2481.5|239
1627456800000|2021-07-28 07:20:00|2485.7|2482.2|2483.7|2481.7|2485.8|2483.5|2483.6|2481.6|271
1627457100000|2021-07-28 07:25:00|2483.8|2481.8|2483.8|2481.8|2484.9|2482.9|2483.4|2481.4|332
1627457400000|2021-07-28 07:30:00|2483.6|2481.6|2480|2478|2484.1|2482.1|2479.4|2477.4|355
1627457700000|2021-07-28 07:35:00|2479.8|2477.8|2480.7|2478.7|2481.4|2479.4|2479.2|2477.2|250
1627458000000|2021-07-28 07:40:00|2480.8|2478.8|2478.8|2476.8|2481.4|2479.4|2478.7|2476.5|293
1627458300000|2021-07-28 07:45:00|2478.9|2476.9|2480.4|2478.4|2481.4|2479|2478|2475.4|209
1627458600000|2021-07-28 07:50:00|2480.3|2478.3|2480.3|2478.3|2481.4|2478.9|2479.9|2477.2|264
1627458900000|2021-07-28 07:55:00|2480.4|2478.4|2477.6|2475.6|2481.5|2478.9|2476.9|2474.9|318
1627459200000|2021-07-28 08:00:00|2477.7|2475.7|2477.2|2475.2|2477.9|2475.9|2475.6|2473.1|404
1627459500000|2021-07-28 08:05:00|2477.1|2475.1|2478.8|2476.8|2480|2477.9|2476.3|2474.3|292
1627459800000|2021-07-28 08:10:00|2478.9|2476.9|2478.2|2476.2|2479.6|2476.9|2477|2474.5|337
1627460100000|2021-07-28 08:15:00|2478|2476|2478.7|2476.7|2479.2|2476.7|2477.2|2474.4|306
1627460400000|2021-07-28 08:20:00|2478.8|2476.8|2479.2|2477.2|2480.5|2477.8|2478.3|2475.6|233
1627460700000|2021-07-28 08:25:00|2479.1|2477.1|2481.2|2477.7|2481.2|2478.4|2478.9|2476.1|176
1627461000000|2021-07-28 08:30:00|2481.3|2477.8|2479.2|2477.2|2482.3|2479.7|2478.8|2476|273
1627461300000|2021-07-28 08:35:00|2479.1|2477.1|2477.2|2475.2|2479.6|2477.1|2476.6|2474.1|270
1627461600000|2021-07-28 08:40:00|2477.3|2475.3|2479.5|2477.5|2481|2479|2477.3|2475|264
1627461900000|2021-07-28 08:45:00|2479.7|2477.7|2480.5|2477|2481.3|2478.7|2478.7|2476.3|239
1627462200000|2021-07-28 08:50:00|2480.6|2477.1|2481.6|2479.6|2482.7|2480.5|2479.6|2477|283
1627462500000|2021-07-28 08:55:00|2481.7|2479.7|2483.7|2481.7|2484.7|2482.7|2481.5|2478.9|338
1627462800000|2021-07-28 09:00:00|2483.2|2481.2|2484.4|2480.9|2484.6|2482|2482.7|2480.5|238
1627463100000|2021-07-28 09:05:00|2483.7|2481.7|2484|2482|2484.9|2482.3|2482.7|2480|185
1627463400000|2021-07-28 09:10:00|2484.1|2482.1|2484.9|2482.9|2486.4|2484.4|2484|2482|184
1627463700000|2021-07-28 09:15:00|2484.4|2482.4|2482.9|2479.4|2485.5|2482.9|2481.6|2478.9|251
1627464000000|2021-07-28 09:20:00|2482.1|2480.1|2483.2|2481.2|2484.1|2481.3|2482.1|2479.4|247
1627464300000|2021-07-28 09:25:00|2483.3|2481.3|2482.6|2480.6|2484|2481.7|2482.2|2480.2|185
1627464600000|2021-07-28 09:30:00|2482.7|2480.7|2483.6|2481.6|2484.7|2482|2480.9|2478.9|221
1627464900000|2021-07-28 09:35:00|2483.7|2481.7|2483.1|2481.1|2485|2482.6|2482.1|2479.6|193
1627465200000|2021-07-28 09:40:00|2483.2|2481.2|2480.4|2478.4|2484.2|2481.2|2479.5|2477.5|217
1627465500000|2021-07-28 09:45:00|2480.3|2478.3|2482.6|2480.6|2483.7|2481.3|2479.5|2477.3|290
1627465800000|2021-07-28 09:50:00|2482.8|2480.8|2481.9|2478.4|2483.1|2480.8|2480.3|2478.3|179
1627466100000|2021-07-28 09:55:00|2481.8|2478.3|2480.8|2478.8|2482.4|2479.8|2480.4|2478.3|181
1627466400000|2021-07-28 10:00:00|2480.9|2478.9|2483.2|2481.2|2483.4|2481.3|2480.8|2478|272
1627466700000|2021-07-28 10:05:00|2482.9|2480.9|2484.3|2482.3|2484.4|2482.4|2482.5|2480.1|288
1627467000000|2021-07-28 10:10:00|2484.2|2482.2|2484.4|2482.4|2485.2|2482.7|2483.3|2481.3|201
1627467300000|2021-07-28 10:15:00|2484.5|2482.5|2484.2|2482.2|2484.5|2482.5|2483.5|2481.5|157
1627467600000|2021-07-28 10:20:00|2484.4|2482.4|2482.5|2480.5|2484.7|2482.7|2482.5|2480.5|129
1627467900000|2021-07-28 10:25:00|2482.6|2480.6|2483|2481|2483.9|2481.1|2482|2479.9|190
1627468200000|2021-07-28 10:30:00|2483.1|2481.1|2483.6|2481.6|2484.2|2482.1|2482.5|2480|225
1627468500000|2021-07-28 10:35:00|2483.5|2481.5|2483.5|2481.5|2484.6|2481.8|2482.7|2480.3|168
1627468800000|2021-07-28 10:40:00|2483.4|2481.4|2481.8|2479.8|2483.7|2481.7|2481.8|2479.8|184
1627469100000|2021-07-28 10:45:00|2481.6|2479.6|2479.4|2477.4|2481.7|2479.7|2479.4|2477.4|148
1627469400000|2021-07-28 10:50:00|2479.2|2477.2|2480.2|2478.2|2480.8|2478.8|2479.2|2477.2|161
1627469700000|2021-07-28 10:55:00|2480.3|2478.3|2480.5|2478.5|2481.4|2479.4|2480.2|2477.9|199
1627470000000|2021-07-28 11:00:00|2480.7|2478.7|2481.9|2479.9|2483|2480.1|2479|2476.8|326
1627470300000|2021-07-28 11:05:00|2481.8|2479.8|2482.1|2480.1|2484.7|2481.9|2481.8|2479.1|249
1627470600000|2021-07-28 11:10:00|2482.2|2480.2|2483.4|2481.4|2484.5|2481.8|2482.1|2480.1|203
1627470900000|2021-07-28 11:15:00|2483.2|2481.2|2484.5|2482.5|2484.5|2482.5|2482|2479.7|270
1627471200000|2021-07-28 11:20:00|2484.4|2482.4|2482.8|2480.8|2484.7|2482.7|2482.3|2480.3|282
1627471500000|2021-07-28 11:25:00|2482.6|2480.6|2481.6|2479.6|2483.2|2480.9|2480.9|2478.7|266
1627471800000|2021-07-28 11:30:00|2481.7|2479.7|2482.3|2480.3|2483.3|2481.3|2481.1|2479.1|320
1627472100000|2021-07-28 11:35:00|2482.4|2480.4|2481.6|2479.6|2482.8|2480.8|2481|2479|239
1627472400000|2021-07-28 11:40:00|2481.5|2479.5|2483|2481|2483.2|2481.2|2481.3|2479.3|210
1627472700000|2021-07-28 11:45:00|2482.9|2480.9|2478.9|2476.9|2483.6|2481.1|2478.8|2476.8|261
1627473000000|2021-07-28 11:50:00|2479|2477|2475.5|2473.5|2479.7|2477.7|2474.1|2471.1|396
1627473300000|2021-07-28 11:55:00|2475.4|2473.4|2475|2473|2476.9|2474.9|2473.8|2471.6|320
1627473600000|2021-07-28 12:00:00|2474.5|2472.5|2476|2474|2476.7|2474.2|2474.3|2471.7|297
1627473900000|2021-07-28 12:05:00|2476.1|2474.1|2481|2477.5|2481.7|2479.2|2476.1|2474.1|396
1627474200000|2021-07-28 12:10:00|2481.1|2477.6|2480.8|2478.8|2481.9|2479.3|2477.3|2474.6|311
1627474500000|2021-07-28 12:15:00|2480.9|2478.9|2478.7|2476.7|2481.5|2479.5|2477.9|2475.3|365
1627474800000|2021-07-28 12:20:00|2479|2477|2474.4|2470.9|2479.5|2477.2|2473.8|2470.9|377
1627475100000|2021-07-28 12:25:00|2474|2472|2480.3|2476.8|2483|2481|2474|2472|525
1627475400000|2021-07-28 12:30:00|2480.6|2477.1|2479.1|2477.1|2481.1|2478.7|2478.2|2475.7|511
1627475700000|2021-07-28 12:35:00|2479|2477|2477.4|2475.4|2480.5|2478.5|2477.2|2475.2|370
1627476000000|2021-07-28 12:40:00|2477.5|2475.5|2475.9|2473.9|2479.3|2477.3|2475.8|2473.2|383
1627476300000|2021-07-28 12:45:00|2476.1|2474.1|2479.1|2477.1|2479.2|2477.2|2475.8|2472.9|348
1627476600000|2021-07-28 12:50:00|2479|2477|2474.9|2472.9|2479|2477|2474.5|2472.5|318
1627476900000|2021-07-28 12:55:00|2474.8|2472.8|2474.3|2472.3|2476.3|2474.1|2473.4|2470.7|400
1627477200000|2021-07-28 13:00:00|2474.4|2472.4|2475.9|2473.9|2479.3|2476.7|2473.2|2470.4|573
1627477500000|2021-07-28 13:05:00|2476|2474|2476.1|2474.1|2477.7|2475.2|2473.8|2471.8|445
1627477800000|2021-07-28 13:10:00|2477|2473.5|2475.2|2473.2|2477.7|2475.2|2475|2472.9|445
1627478100000|2021-07-28 13:15:00|2475.1|2473.1|2474.1|2472.1|2476.5|2474|2473.9|2471.4|410
1627478400000|2021-07-28 13:20:00|2474.2|2472.2|2471.1|2469.1|2474.5|2472.5|2470.6|2468.1|507
1627478700000|2021-07-28 13:25:00|2471|2469|2472|2468.5|2473.3|2470.6|2470.5|2468.5|402
1627479000000|2021-07-28 13:30:00|2471.1|2469.1|2475.3|2471.8|2477.7|2475|2469.9|2467.3|704
1627479300000|2021-07-28 13:35:00|2475.4|2471.9|2471.7|2468.2|2475.7|2472.9|2468.5|2465.8|612
1627479600000|2021-07-28 13:40:00|2471|2467.5|2470.2|2466.7|2477.1|2474.3|2469.3|2465.9|664
1627479900000|2021-07-28 13:45:00|2469.5|2467.5|2476.3|2472.8|2476.8|2474.4|2467.7|2464.6|549
1627480200000|2021-07-28 13:50:00|2476.2|2472.7|2477.4|2473.9|2477.8|2475.3|2471.1|2468.2|576
1627480500000|2021-07-28 13:55:00|2477.3|2473.8|2471.9|2469.9|2478.1|2475.3|2471.5|2469.3|693
1627480800000|2021-07-28 14:00:00|2472.6|2469.1|2481.4|2477.9|2481.5|2478.2|2471.1|2468.7|819
1627481100000|2021-07-28 14:05:00|2481.5|2478|2480.5|2477|2485.8|2482.7|2479.3|2475.8|712
1627481400000|2021-07-28 14:10:00|2480.6|2477.1|2482.2|2478.7|2483.4|2480.6|2479.5|2476.2|580
1627481700000|2021-07-28 14:15:00|2482.1|2478.6|2483.1|2479.6|2484.7|2481.9|2481.8|2478.3|490
1627482000000|2021-07-28 14:20:00|2483.2|2479.7|2483.3|2479.8|2484.1|2481.4|2481.3|2478.3|499
1627482300000|2021-07-28 14:25:00|2483.4|2479.9|2481.4|2479.4|2483.6|2480.1|2480.7|2477.8|441
1627482600000|2021-07-28 14:30:00|2481.3|2479.3|2488.5|2485|2491.7|2488.5|2481.3|2478.7|695
1627482900000|2021-07-28 14:35:00|2488.6|2485.1|2488.8|2486.8|2491.2|2488.4|2488.2|2484.9|415
1627483200000|2021-07-28 14:40:00|2488.7|2486.7|2486.6|2483.1|2491.1|2488.4|2486.4|2483.1|507
1627483500000|2021-07-28 14:45:00|2486|2482.5|2485.4|2483.4|2489.5|2486.4|2485.3|2482.5|486
1627483800000|2021-07-28 14:50:00|2485.2|2483.2|2490|2486.5|2490.1|2487.3|2485.2|2482.4|456
1627484100000|2021-07-28 14:55:00|2489.9|2486.4|2489.5|2487.5|2490.2|2487.6|2487.7|2484.8|442
1627484400000|2021-07-28 15:00:00|2490.4|2486.9|2491.4|2489.4|2492.5|2489.6|2489.4|2486.6|683
1627484700000|2021-07-28 15:05:00|2491.2|2489.2|2492.2|2488.7|2492.7|2490|2490.3|2487.7|423
1627485000000|2021-07-28 15:10:00|2492.1|2488.6|2491.6|2488.1|2492.9|2490.3|2490.7|2487.9|352
1627485300000|2021-07-28 15:15:00|2491.5|2488|2489.7|2487.7|2491.9|2489.4|2489.2|2486.5|374
1627485600000|2021-07-28 15:20:00|2489.8|2487.8|2490|2486.5|2490.8|2488.8|2488.7|2486|366
1627485900000|2021-07-28 15:25:00|2490.1|2486.6|2489.5|2487.5|2490.4|2488|2488.6|2485.8|278
1627486200000|2021-07-28 15:30:00|2489.6|2487.6|2490|2488|2492.8|2490.8|2489.4|2487.2|295
1627486500000|2021-07-28 15:35:00|2490.1|2488.1|2491.4|2487.9|2492.3|2489.7|2489.9|2487.5|262
1627486800000|2021-07-28 15:40:00|2490.6|2488.6|2490|2486.5|2491.2|2488.8|2487.8|2485.1|295
1627487100000|2021-07-28 15:45:00|2489.9|2486.4|2489.7|2487.7|2491.2|2488.8|2488.3|2485.4|289
1627487400000|2021-07-28 15:50:00|2489.6|2487.6|2490.4|2486.9|2490.7|2488.4|2489.1|2486.3|203
1627487700000|2021-07-28 15:55:00|2490.3|2486.8|2489.7|2486.2|2491|2488.2|2488.7|2486.1|204
1627488000000|2021-07-28 16:00:00|2489.8|2486.3|2490.2|2486.7|2491.3|2488.6|2489.1|2486.2|214
1627488300000|2021-07-28 16:05:00|2490|2486.5|2490.2|2486.7|2491.3|2488.5|2488.5|2485.7|245
1627488600000|2021-07-28 16:10:00|2490.3|2486.8|2489.5|2487.5|2491.1|2488.4|2488.9|2486.3|188
1627488900000|2021-07-28 16:15:00|2489.4|2487.4|2489|2487|2490.1|2487.5|2488.8|2486.1|133
1627489200000|2021-07-28 16:20:00|2489.4|2487.4|2487.7|2485.7|2490.1|2487.6|2487.5|2485.4|223
1627489500000|2021-07-28 16:25:00|2487.8|2485.8|2487.6|2485.6|2488.7|2486.3|2487.3|2484.5|168
1627489800000|2021-07-28 16:30:00|2487.7|2485.7|2488.1|2486.1|2488.6|2486.1|2486.8|2484.5|205
1627490100000|2021-07-28 16:35:00|2488|2486|2487.3|2485.3|2488.9|2486.5|2486.8|2484.1|141
1627490400000|2021-07-28 16:40:00|2487.2|2485.2|2487.4|2483.9|2488.1|2485.5|2486.9|2483.6|106
1627490700000|2021-07-28 16:45:00|2487.5|2484|2488.7|2485.2|2488.7|2485.4|2486|2483.1|173
1627491000000|2021-07-28 16:50:00|2488.6|2485.1|2489|2485.5|2489.7|2486.9|2487.4|2484.5|161
1627491300000|2021-07-28 16:55:00|2489.1|2485.6|2489.4|2487.4|2489.8|2487.5|2487.4|2484.7|179
1627491600000|2021-07-28 17:00:00|2489.5|2487.5|2490|2488|2491.1|2488.5|2488.8|2486.1|258
1627491900000|2021-07-28 17:05:00|2490.1|2488.1|2489.5|2487.5|2490.7|2488.5|2489.4|2487.2|157
1627492200000|2021-07-28 17:10:00|2489.4|2487.4|2488.8|2486.8|2490.8|2488|2488.6|2486.1|166
1627492500000|2021-07-28 17:15:00|2489.4|2485.9|2488.4|2486.4|2489.6|2487.3|2487.7|2484.4|209
1627492800000|2021-07-28 17:20:00|2489|2485.5|2483.8|2480.3|2489.5|2486.7|2482.1|2479.3|387
1627493100000|2021-07-28 17:25:00|2483.2|2481.2|2484.9|2481.4|2487.4|2484.7|2483.1|2479.8|362
1627493400000|2021-07-28 17:30:00|2484.8|2481.3|2479.8|2476.3|2484.8|2482.2|2478.9|2476.2|345
1627493700000|2021-07-28 17:35:00|2479.7|2476.2|2477.3|2475.3|2480.6|2477.9|2477.1|2474.2|384
1627494000000|2021-07-28 17:40:00|2477.5|2475.5|2477.8|2475.8|2479.1|2476.1|2476.8|2474|289
1627494300000|2021-07-28 17:45:00|2477.7|2475.7|2478.4|2474.9|2479.4|2477|2477.2|2474.5|209
1627494600000|2021-07-28 17:50:00|2478.5|2475|2476.9|2473.4|2478.5|2475.4|2475.4|2472.6|232
1627494900000|2021-07-28 17:55:00|2477.1|2473.6|2474.1|2470.6|2477.8|2473.7|2472.8|2466.3|370
1627495200000|2021-07-28 18:00:00|2474.2|2470.7|2474.6|2471.1|2476.6|2473|2463.1|2459.6|1547
1627495500000|2021-07-28 18:05:00|2474.4|2470.9|2472.5|2469|2474.7|2471.2|2470|2466.5|1215
1627495800000|2021-07-28 18:10:00|2472.7|2469.2|2482.9|2479.4|2490|2486.8|2471.5|2468|1043
1627496100000|2021-07-28 18:15:00|2482.8|2479.3|2482.3|2478.8|2484|2480.7|2480.2|2476.7|784
1627496400000|2021-07-28 18:20:00|2482.5|2479|2484.3|2480.8|2487.3|2483.8|2481.8|2478.3|687
1627496700000|2021-07-28 18:25:00|2484|2480.5|2484.4|2480.9|2486.5|2483|2483.3|2480.3|589
1627497000000|2021-07-28 18:30:00|2484.5|2481|2484.3|2480.8|2488|2484.5|2483.4|2479.9|735
1627497300000|2021-07-28 18:35:00|2484.5|2481|2490.2|2486.7|2491.1|2487.6|2478.3|2474.8|1271
1627497600000|2021-07-28 18:40:00|2489.9|2486.4|2495.2|2491.7|2500.1|2496.6|2489.6|2486.1|1140
1627497900000|2021-07-28 18:45:00|2495.1|2491.6|2496.4|2492.9|2500.1|2496.6|2495|2491.5|881
1627498200000|2021-07-28 18:50:00|2496.5|2493|2482.7|2480.7|2497.3|2493.8|2482.4|2478.9|783
1627498500000|2021-07-28 18:55:00|2483.7|2480.2|2488.3|2484.8|2490.1|2486.6|2483.7|2480.2|824
1627498800000|2021-07-28 19:00:00|2488.4|2484.9|2489.2|2485.7|2491.6|2488.1|2486.8|2483.3|702
1627499100000|2021-07-28 19:05:00|2489.3|2485.8|2488|2484.5|2490.6|2487.1|2487|2483.5|456
1627499400000|2021-07-28 19:10:00|2488.6|2485.1|2489.9|2486.4|2490.2|2486.7|2487.4|2483.9|385
1627499700000|2021-07-28 19:15:00|2489.8|2486.3|2492.4|2488.9|2492.6|2490|2488.5|2485|421
1627500000000|2021-07-28 19:20:00|2492.6|2489.1|2494|2490.5|2495|2492|2491.8|2488.7|429
1627500300000|2021-07-28 19:25:00|2494.1|2490.6|2497|2493.5|2497.5|2494.8|2492.9|2490|343
1627500600000|2021-07-28 19:30:00|2496.9|2493.4|2499.7|2496.2|2499.7|2496.7|2496.4|2493.3|499
1627500900000|2021-07-28 19:35:00|2499.6|2496.1|2497.5|2494|2499.7|2496.9|2496.9|2493.4|352
1627501200000|2021-07-28 19:40:00|2497.6|2494.1|2496.8|2493.3|2498.4|2495.7|2495.4|2492.3|359
1627501500000|2021-07-28 19:45:00|2496.9|2493.4|2498|2494.5|2499.4|2495.9|2496.3|2493.1|426
1627501800000|2021-07-28 19:50:00|2498.1|2494.6|2499.2|2497.2|2500.7|2497.7|2497.8|2494.4|360
1627502100000|2021-07-28 19:55:00|2500|2496.5|2500.8|2497.3|2503.4|2500.7|2499.3|2495.8|368
1627502400000|2021-07-28 20:00:00|2500.9|2497.4|2500.4|2496.9|2501.8|2498.3|2499.8|2496.3|214
1627502700000|2021-07-28 20:05:00|2500.5|2497|2498.9|2495.4|2500.7|2497.2|2498.4|2494.9|194
1627503000000|2021-07-28 20:10:00|2499.1|2495.6|2500.7|2497.2|2500.9|2497.4|2499.1|2495.6|133
1627503300000|2021-07-28 20:15:00|2500.8|2497.3|2499.4|2495.9|2501.3|2497.8|2499.2|2495.7|113
1627503600000|2021-07-28 20:20:00|2499.3|2495.8|2498.3|2494.8|2499.4|2495.9|2497.3|2493.8|138
1627503900000|2021-07-28 20:25:00|2498.2|2494.7|2497.3|2493.8|2498.4|2494.9|2496.5|2493|125
1627504200000|2021-07-28 20:30:00|2497.5|2494|2498|2494.5|2498.5|2495|2496.8|2493.3|107
1627504500000|2021-07-28 20:35:00|2498.1|2494.6|2500.4|2496.9|2501.3|2497.8|2498.1|2494.6|189
1627504800000|2021-07-28 20:40:00|2500.5|2497|2500.3|2496.8|2501.1|2497.6|2499.8|2496.3|149
1627505100000|2021-07-28 20:45:00|2500.2|2496.7|2498.9|2495.4|2500.5|2497|2498.2|2494.7|176
1627505400000|2021-07-28 20:50:00|2498.8|2495.3|2498.8|2495.3|2500.4|2496.9|2498.7|2495.2|155
1627505700000|2021-07-28 20:55:00|2499.1|2495.6|2497.8|2494.3|2500.4|2496.4|2497.8|2494.3|130
1627509600000|2021-07-28 22:00:00|2499.5|2496|2500.4|2496.9|2501.4|2497.9|2499.5|2496|114
1627509900000|2021-07-28 22:05:00|2500.5|2497|2499.9|2496.4|2501.3|2497.8|2499.7|2496.2|96
1627510200000|2021-07-28 22:10:00|2500.1|2496.6|2500.3|2496.8|2500.8|2497.3|2499.5|2496|96
1627510500000|2021-07-28 22:15:00|2500.2|2496.7|2499|2495.5|2500.8|2497.3|2498.6|2495.1|74
1627510800000|2021-07-28 22:20:00|2499.2|2495.7|2499.7|2496.2|2500|2496.5|2498.9|2495.4|51
1627511100000|2021-07-28 22:25:00|2499.9|2496.4|2499.8|2496.3|2500.9|2496.4|2499.5|2495.3|71
1627511400000|2021-07-28 22:30:00|2500|2496.5|2500.4|2496.9|2500.7|2497.4|2499.1|2496.1|91
1627511700000|2021-07-28 22:35:00|2500.3|2496.8|2499.4|2495.9|2500.3|2497|2499|2495.7|97
1627512000000|2021-07-28 22:40:00|2499.3|2495.8|2499.9|2496.4|2500.5|2497|2499.1|2495.6|83
1627512300000|2021-07-28 22:45:00|2500|2496.5|2500.6|2497.1|2501.1|2497.6|2499.7|2496.2|49
1627512600000|2021-07-28 22:50:00|2500.5|2497|2500.7|2497.2|2501.2|2497.7|2500.5|2497|64
1627512900000|2021-07-28 22:55:00|2500.8|2497.3|2500.7|2497.2|2501.1|2497.6|2500.7|2497.2|49
1627513200000|2021-07-28 23:00:00|2500.8|2497.3|2500.3|2496.8|2501.2|2497.7|2499.9|2496.4|91
1627513500000|2021-07-28 23:05:00|2500.4|2496.9|2500.3|2496.8|2501.5|2498|2500.2|2496.7|76
1627513800000|2021-07-28 23:10:00|2500.5|2497|2501|2497.5|2501.3|2497.8|2499.8|2496.3|88
1627514100000|2021-07-28 23:15:00|2501.1|2497.6|2501.9|2498.4|2502.2|2498.7|2501|2497.5|91
1627514400000|2021-07-28 23:20:00|2502|2498.5|2502.4|2498.9|2503.2|2499.7|2501.8|2498.3|105
1627514700000|2021-07-28 23:25:00|2502.5|2499|2503.3|2499.8|2503.5|2500|2502.3|2498.8|101
1627515000000|2021-07-28 23:30:00|2503.2|2499.7|2505.9|2502.4|2506.2|2502.7|2502.3|2498.8|71
1627515300000|2021-07-28 23:35:00|2505.8|2502.3|2504.4|2500.9|2506|2502.5|2504.2|2500.7|71
1627515600000|2021-07-28 23:40:00|2504.2|2500.7|2504.8|2501.3|2505.1|2501.6|2504.2|2500.7|67
1627515900000|2021-07-28 23:45:00|2504.7|2501.2|2504.8|2501.3|2505|2501.5|2503.8|2500.3|73
1627516200000|2021-07-28 23:50:00|2504.7|2501.2|2506|2502.5|2506.5|2503|2504.7|2501.2|107
1627516500000|2021-07-28 23:55:00|2505.9|2502.4|2507|2503.5|2507|2503.5|2505.7|2502.2|103
1627516800000|2021-07-29 00:00:00|2506.8|2503.3|2507.3|2503.8|2507.5|2504|2506.4|2502.9|102
1627517100000|2021-07-29 00:05:00|2507.4|2503.9|2507.3|2503.8|2509|2505.5|2506.9|2503.4|132
1627517400000|2021-07-29 00:10:00|2507.2|2503.7|2506.4|2502.9|2508.1|2504.6|2506.1|2502.7|116
1627517700000|2021-07-29 00:15:00|2505.6|2503.6|2506|2502.5|2507.5|2504.7|2504.9|2501.9|162
1627518000000|2021-07-29 00:20:00|2505.4|2501.9|2505.7|2502.2|2506.6|2503.2|2504.8|2501.5|200
1627518300000|2021-07-29 00:25:00|2505.6|2502.1|2505.2|2501.7|2505.9|2502.9|2503.7|2500.2|136
1627518600000|2021-07-29 00:30:00|2505.1|2501.6|2504.8|2501.3|2506.4|2503|2503.7|2500.7|159
1627518900000|2021-07-29 00:35:00|2505.3|2501.8|2504.2|2502.2|2505.6|2502.8|2504.1|2501|151
1627519200000|2021-07-29 00:40:00|2504.1|2502.1|2504.3|2500.8|2505.2|2502.2|2502.7|2500|119
1627519500000|2021-07-29 00:45:00|2504.2|2500.7|2506.4|2502.9|2506.5|2503.8|2503.5|2500.7|108
1627519800000|2021-07-29 00:50:00|2505.6|2503.6|2504.8|2502.8|2506.3|2503.6|2504.7|2501.9|81
1627520100000|2021-07-29 00:55:00|2504.7|2502.7|2505.5|2502|2506|2503.4|2504.2|2501.4|108
1627520400000|2021-07-29 01:00:00|2505.6|2502.1|2515.3|2511.8|2515.8|2512.8|2505.4|2502.1|951
1627520700000|2021-07-29 01:05:00|2515.2|2511.7|2517.9|2515.9|2521|2518.3|2514.7|2511.7|838
1627521000000|2021-07-29 01:10:00|2518|2516|2520.1|2516.6|2521.3|2518.5|2517.5|2515.5|633
1627521300000|2021-07-29 01:15:00|2519.4|2517.4|2520.9|2518.9|2521.1|2518.9|2517.9|2515.4|586
1627521600000|2021-07-29 01:20:00|2521|2519|2517.6|2515.6|2523.9|2521.6|2517|2514.4|548
1627521900000|2021-07-29 01:25:00|2517.7|2515.7|2518.8|2515.3|2519.4|2516.8|2516.4|2513.6|329
1627522200000|2021-07-29 01:30:00|2518.9|2515.4|2518.3|2514.8|2520.7|2517.6|2515.9|2512.9|538
1627522500000|2021-07-29 01:35:00|2518.4|2514.9|2519.7|2516.2|2520.5|2517.8|2518.3|2514.8|364
1627522800000|2021-07-29 01:40:00|2519.6|2516.1|2518.9|2515.4|2520.5|2517.7|2517.6|2514.6|338
1627523100000|2021-07-29 01:45:00|2518.3|2516.3|2521.4|2517.9|2521.6|2518.8|2517.7|2514.9|304
1627523400000|2021-07-29 01:50:00|2521.5|2518|2520.3|2516.8|2523.1|2520.5|2519.7|2516.8|283
1627523700000|2021-07-29 01:55:00|2520.4|2516.9|2521.2|2517.7|2522.3|2519.7|2519.8|2516.7|325
1627524000000|2021-07-29 02:00:00|2521.6|2518.1|2519.5|2516|2523.9|2521.4|2519.5|2516|415
1627524300000|2021-07-29 02:05:00|2519.4|2515.9|2520.9|2517.4|2521.6|2518.7|2518.7|2515.7|452
1627524600000|2021-07-29 02:10:00|2520.8|2517.3|2519.9|2516.4|2521.4|2518.9|2519.2|2516.4|427
1627524900000|2021-07-29 02:15:00|2519.8|2516.3|2517.3|2513.8|2520.4|2517.6|2517.3|2513.8|160
1627525200000|2021-07-29 02:20:00|2517.5|2514|2517.5|2514|2518.6|2515.5|2517.1|2513.9|123
1627525500000|2021-07-29 02:25:00|2517.4|2513.9|2518.3|2516.3|2519.2|2516.6|2516.9|2513.9|119
1627525800000|2021-07-29 02:30:00|2518.5|2516.5|2516.6|2513.1|2521.3|2518.5|2515.9|2513.1|318
1627526100000|2021-07-29 02:35:00|2516.7|2513.2|2522.7|2519.2|2524.8|2521.8|2515.8|2512.9|536
1627526400000|2021-07-29 02:40:00|2522.8|2519.3|2523.2|2519.7|2524.2|2521.5|2520.7|2517.7|572
1627526700000|2021-07-29 02:45:00|2522.3|2520.3|2524.6|2521.1|2525|2522.7|2521.4|2518.7|514
1627527000000|2021-07-29 02:50:00|2524.7|2521.2|2522.2|2520.2|2524.7|2522.3|2521.6|2518.9|341
1627527300000|2021-07-29 02:55:00|2522.1|2520.1|2524.5|2521|2524.5|2521.6|2522.1|2519.4|240
1627527600000|2021-07-29 03:00:00|2524.4|2520.9|2523.3|2519.8|2525.1|2522.4|2522.9|2519.8|291
1627527900000|2021-07-29 03:05:00|2523.5|2520|2524.7|2521.2|2527.2|2524.4|2522.8|2519.9|373
1627528200000|2021-07-29 03:10:00|2524.8|2521.3|2525.4|2521.9|2525.7|2523.1|2523.4|2520.7|339
1627528500000|2021-07-29 03:15:00|2525.5|2522|2523.1|2519.6|2526.1|2522.6|2521.7|2518.7|346
1627528800000|2021-07-29 03:20:00|2523|2519.5|2523.4|2519.9|2524.1|2521.4|2521.9|2518.9|289
1627529100000|2021-07-29 03:25:00|2523.5|2520|2521.4|2519.4|2523.7|2520.9|2521.4|2518.5|218
1627529400000|2021-07-29 03:30:00|2522.2|2518.7|2521.1|2517.6|2522.2|2519.5|2520.1|2517.1|221
1627529700000|2021-07-29 03:35:00|2521|2517.5|2521.4|2519.4|2522.4|2519.6|2520.4|2517.4|116
1627530000000|2021-07-29 03:40:00|2521.9|2519.9|2521.9|2518.4|2522.7|2519.9|2521.1|2518.3|156
1627530300000|2021-07-29 03:45:00|2521.8|2518.3|2521.9|2519.9|2522.8|2520|2521.1|2518.1|145
1627530600000|2021-07-29 03:50:00|2522|2520|2522.6|2519.1|2522.7|2520|2521.7|2518.5|122
1627530900000|2021-07-29 03:55:00|2522.5|2519|2522.7|2519.2|2523|2520.1|2521.8|2518.8|101
1627531200000|2021-07-29 04:00:00|2522.8|2519.3|2522.9|2519.4|2523.1|2520.1|2521.7|2518.8|76
1627531500000|2021-07-29 04:05:00|2522.8|2519.3|2522.8|2519.3|2523.2|2520.5|2522|2518.9|69
1627531800000|2021-07-29 04:10:00|2522.6|2520.6|2523.4|2519.9|2524.2|2521.1|2522.3|2519.2|91
1627532100000|2021-07-29 04:15:00|2522.6|2520.6|2522.7|2519.2|2523.3|2520.6|2522|2519.1|85
1627532400000|2021-07-29 04:20:00|2522.6|2519.1|2522.6|2519.1|2522.9|2520.1|2521.5|2518.7|69
1627532700000|2021-07-29 04:25:00|2522|2520|2521.9|2519.9|2523.1|2520.5|2520.9|2518.3|102
1627533000000|2021-07-29 04:30:00|2521.8|2519.8|2523.6|2520.1|2523.9|2520.7|2521.7|2518.6|80
1627533300000|2021-07-29 04:35:00|2523.7|2520.2|2523.5|2520|2524.6|2521.8|2522.4|2519.6|140
1627533600000|2021-07-29 04:40:00|2523.6|2520.1|2523.1|2519.6|2523.6|2521|2522.1|2519.1|96
1627533900000|2021-07-29 04:45:00|2522.3|2520.3|2524|2520.5|2524.2|2521.4|2522.3|2519.7|72
1627534200000|2021-07-29 04:50:00|2524.1|2520.6|2524.2|2520.7|2525.2|2522.4|2523.3|2520.5|138
1627534500000|2021-07-29 04:55:00|2524.1|2520.6|2524|2522|2525.6|2522.9|2523.8|2520.6|76
1627534800000|2021-07-29 05:00:00|2524.1|2522.1|2524.7|2521.2|2525.1|2522.3|2523.3|2520.6|161
1627535100000|2021-07-29 05:05:00|2524.1|2522.1|2526.1|2522.6|2526.1|2523.2|2523.9|2521.2|120
1627535400000|2021-07-29 05:10:00|2525.7|2523.7|2526.2|2524.2|2527.9|2525.2|2525.3|2522.7|146
1627535700000|2021-07-29 05:15:00|2526.3|2524.3|2526.7|2524.7|2528.4|2525.9|2525.8|2523|189
1627536000000|2021-07-29 05:20:00|2526.5|2524.5|2526|2524|2527.1|2524.7|2525.4|2523.2|139
1627536300000|2021-07-29 05:25:00|2526.2|2524.2|2528|2524.5|2528.8|2526.8|2525.5|2523.4|176
1627536600000|2021-07-29 05:30:00|2527.9|2524.4|2529.1|2527.1|2531.2|2528.7|2527.1|2524.3|591
1627536900000|2021-07-29 05:35:00|2529.2|2527.2|2531.6|2528.1|2535.2|2532.7|2529.2|2527|511
1627537200000|2021-07-29 05:40:00|2531.5|2528|2532.1|2530.1|2533.2|2531.1|2529.6|2526.8|339
1627537500000|2021-07-29 05:45:00|2532.2|2530.2|2533.8|2531.8|2535.3|2532.6|2532.2|2530.2|362
1627537800000|2021-07-29 05:50:00|2533.9|2531.9|2535.1|2531.6|2535.6|2532.7|2533|2529.7|261
1627538100000|2021-07-29 05:55:00|2535.2|2531.7|2531.4|2527.9|2535.4|2531.9|2529.7|2526.6|451
1627538400000|2021-07-29 06:00:00|2531.2|2527.7|2530.7|2527.2|2531.3|2528.5|2527.7|2524.9|496
1627538700000|2021-07-29 06:05:00|2530.8|2527.3|2530.3|2528.3|2533.2|2530.4|2529.4|2526.8|398
1627539000000|2021-07-29 06:10:00|2530|2528|2530.7|2528.7|2532.3|2530.1|2530|2527.3|427
1627539300000|2021-07-29 06:15:00|2530.9|2528.9|2527.7|2525.7|2532.3|2529.5|2527.2|2524.6|405
1627539600000|2021-07-29 06:20:00|2528.4|2524.9|2528.3|2526.3|2530.4|2527.7|2526.7|2523.9|341
1627539900000|2021-07-29 06:25:00|2529|2525.5|2528|2526|2529.3|2526.6|2526.2|2523.5|402
1627540200000|2021-07-29 06:30:00|2528.8|2525.3|2530.6|2527.1|2530.9|2528.3|2527.6|2525|401
1627540500000|2021-07-29 06:35:00|2530.9|2527.4|2528.8|2526.8|2531.9|2529.4|2528.7|2526|384
1627540800000|2021-07-29 06:40:00|2528.9|2526.9|2530|2528|2531.1|2528.7|2528.8|2526.2|411
1627541100000|2021-07-29 06:45:00|2530.9|2527.4|2533.2|2531.2|2533.9|2531.2|2530.1|2527.4|455
1627541400000|2021-07-29 06:50:00|2534.1|2530.6|2532.5|2530.5|2535.1|2532.5|2532.1|2529.6|461
1627541700000|2021-07-29 06:55:00|2532.6|2530.6|2534.6|2531.1|2535|2532.8|2532.1|2529.8|389
1627542000000|2021-07-29 07:00:00|2533.6|2531.6|2534.7|2532.7|2535.4|2533.4|2533.1|2531|467
1627542300000|2021-07-29 07:05:00|2534.8|2532.8|2537.1|2535.1|2537.9|2535.7|2534.7|2532.2|390
1627542600000|2021-07-29 07:10:00|2537|2535|2540.1|2538.1|2540.7|2538.2|2536.6|2533.9|359
1627542900000|2021-07-29 07:15:00|2540.5|2538.5|2537.5|2535.5|2542.3|2540.3|2537.4|2535|315
1627543200000|2021-07-29 07:20:00|2538|2536|2539.3|2537.3|2539.9|2537.9|2537.9|2535.9|315
1627543500000|2021-07-29 07:25:00|2539.7|2537.7|2541.6|2539.6|2542.9|2540.9|2539.7|2537.7|375
1627543800000|2021-07-29 07:30:00|2541.7|2539.7|2543.1|2541.1|2543.7|2541.1|2539.8|2537.5|320
1627544100000|2021-07-29 07:35:00|2543.3|2541.3|2540.9|2537.4|2544|2541.3|2540|2537.2|299
1627544400000|2021-07-29 07:40:00|2540.3|2538.3|2542.6|2540.6|2545.2|2542.3|2540|2537.2|378
1627544700000|2021-07-29 07:45:00|2543|2541|2538.1|2536.1|2544.3|2541.5|2537.9|2535.1|444
1627545000000|2021-07-29 07:50:00|2538.8|2535.3|2540|2538|2540.7|2538|2537.7|2535.2|293
1627545300000|2021-07-29 07:55:00|2539.8|2537.8|2538.7|2536.7|2540.8|2538.2|2538.3|2535.7|253
1627545600000|2021-07-29 08:00:00|2538.3|2536.3|2543|2539.5|2543|2540.3|2537|2534.3|475
1627545900000|2021-07-29 08:05:00|2542.8|2539.3|2540.6|2538.6|2543.8|2540.7|2540.6|2537.8|383
1627546200000|2021-07-29 08:10:00|2540.7|2538.7|2544|2542|2544|2542|2540.7|2538.7|311
1627546500000|2021-07-29 08:15:00|2545.1|2543.1|2544|2542|2545.5|2543.5|2543.5|2541|243
1627546800000|2021-07-29 08:20:00|2543.9|2541.9|2549.7|2547.7|2549.7|2547.7|2543.8|2541.8|324
1627547100000|2021-07-29 08:25:00|2549.8|2547.8|2547|2543.5|2551.2|2549.2|2546.3|2543.4|276
1627547400000|2021-07-29 08:30:00|2546.8|2543.3|2545.3|2543.3|2548.4|2546|2545.2|2543.2|264
1627547700000|2021-07-29 08:35:00|2545.4|2543.4|2548.8|2545.3|2549.2|2547.2|2544.9|2542.9|366
1627548000000|2021-07-29 08:40:00|2548.1|2546.1|2554.4|2552.4|2557.3|2554.4|2548.1|2546.1|440
1627548300000|2021-07-29 08:45:00|2554.3|2552.3|2552|2548.5|2556.5|2554.4|2550.8|2547.9|478
1627548600000|2021-07-29 08:50:00|2552.1|2548.6|2554.1|2550.6|2554.5|2551.6|2550.2|2547.4|301
1627548900000|2021-07-29 08:55:00|2554.2|2550.7|2552.8|2550.8|2555.4|2553.4|2552.3|2549.6|300
1627549200000|2021-07-29 09:00:00|2552.7|2550.7|2550.3|2548.3|2554.2|2551.6|2550.3|2547.7|333
1627549500000|2021-07-29 09:05:00|2550.2|2548.2|2551.1|2549.1|2552.3|2550|2549.8|2547.8|279
1627549800000|2021-07-29 09:10:00|2551|2549|2550.4|2546.9|2551.9|2549.4|2549.2|2546.5|245
1627550100000|2021-07-29 09:15:00|2549.6|2547.6|2549.3|2547.3|2550.5|2547.8|2548.2|2545.4|290
1627550400000|2021-07-29 09:20:00|2549.4|2547.4|2551|2549|2552.1|2549.8|2549|2546.7|304
1627550700000|2021-07-29 09:25:00|2551.1|2549.1|2551|2549|2551.9|2549.9|2550.4|2548.4|222
1627551000000|2021-07-29 09:30:00|2550.9|2548.9|2550.8|2548.8|2551.9|2549.5|2548.3|2546.3|367
1627551300000|2021-07-29 09:35:00|2550.7|2548.7|2551.8|2549.8|2552|2549.9|2549.8|2547.3|215
1627551600000|2021-07-29 09:40:00|2551.9|2549.9|2551.4|2549.4|2552|2549.9|2548.9|2546.8|261
1627551900000|2021-07-29 09:45:00|2551.5|2549.5|2552|2548.5|2553.6|2551.4|2551|2548.4|222
1627552200000|2021-07-29 09:50:00|2551.9|2548.4|2551.3|2549.3|2552.1|2549.9|2549.5|2547.2|273
1627552500000|2021-07-29 09:55:00|2551.1|2549.1|2551.4|2549.4|2552.5|2550|2550.3|2547.4|197
1627552800000|2021-07-29 10:00:00|2551.6|2549.6|2551|2549|2552.2|2549.9|2549|2546.8|404
1627553100000|2021-07-29 10:05:00|2550.9|2548.9|2549.8|2547.8|2552.4|2550.1|2549.1|2546.4|277
1627553400000|2021-07-29 10:10:00|2549.7|2547.7|2550.7|2548.7|2551.7|2549.5|2549.4|2547.4|311
1627553700000|2021-07-29 10:15:00|2550.8|2548.8|2551.2|2549.2|2552|2550|2550.5|2548.1|271
1627554000000|2021-07-29 10:20:00|2551.3|2549.3|2550.3|2548.3|2552.9|2550.6|2550.3|2548.2|162
1627554300000|2021-07-29 10:25:00|2550.4|2548.4|2548.9|2546.9|2551.3|2548.8|2548.9|2546.2|248
1627554600000|2021-07-29 10:30:00|2549.1|2547.1|2547.4|2545.4|2549.9|2547.5|2546.6|2543.8|230
1627554900000|2021-07-29 10:35:00|2547.2|2545.2|2546.9|2544.9|2548.3|2546.3|2546|2543.3|260
1627555200000|2021-07-29 10:40:00|2546.8|2544.8|2546.6|2544.6|2547.7|2545.7|2545.9|2543.9|202
1627555500000|2021-07-29 10:45:00|2546.5|2544.5|2547.4|2545.4|2547.9|2545.9|2545.7|2543.7|218
1627555800000|2021-07-29 10:50:00|2547.8|2545.8|2547|2545|2547.8|2545.8|2545.6|2542.9|217
1627556100000|2021-07-29 10:55:00|2547.1|2545.1|2549.8|2547.8|2550.3|2548.3|2546.8|2544.8|213
1627556400000|2021-07-29 11:00:00|2549.9|2547.9|2549.9|2547.9|2550.3|2548.3|2547|2545|245
1627556700000|2021-07-29 11:05:00|2550|2548|2551.4|2549.4|2552.4|2549.9|2548.4|2546.1|205
1627557000000|2021-07-29 11:10:00|2551.3|2549.3|2555.5|2553.5|2556|2554|2550.6|2548.6|317
1627557300000|2021-07-29 11:15:00|2555.3|2553.3|2558.1|2556.1|2558.5|2556.5|2554.6|2552.5|396
1627557600000|2021-07-29 11:20:00|2558.2|2556.2|2553.9|2551.9|2558.8|2556.8|2553.4|2551.4|498
1627557900000|2021-07-29 11:25:00|2554|2552|2555.7|2553.7|2556.8|2554.2|2553.5|2551.5|407
1627558200000|2021-07-29 11:30:00|2555.8|2553.8|2557|2555|2558.9|2556.9|2555.7|2553.6|409
1627558500000|2021-07-29 11:35:00|2557.1|2555.1|2558.6|2556.6|2559.2|2556.7|2556.7|2554.2|231
1627558800000|2021-07-29 11:40:00|2558.5|2556.5|2556.5|2554.5|2559.2|2556.6|2554.2|2551.6|357
1627559100000|2021-07-29 11:45:00|2556.4|2554.4|2557.6|2555.6|2560.5|2558.5|2556|2554|356
1627559400000|2021-07-29 11:50:00|2557.4|2555.4|2556.3|2554.3|2557.9|2555.9|2555.2|2553.2|463
1627559700000|2021-07-29 11:55:00|2556.2|2554.2|2556.9|2554.9|2558|2556|2555.7|2553.7|326
1627560000000|2021-07-29 12:00:00|2557|2555|2556.2|2554.2|2559.8|2557.8|2555.3|2552.8|492
1627560300000|2021-07-29 12:05:00|2556.3|2554.3|2556.8|2554.8|2557.4|2555.4|2555.3|2553.3|401
1627560600000|2021-07-29 12:10:00|2556.5|2554.5|2557.8|2555.8|2558.7|2556.7|2554.8|2552.8|397
1627560900000|2021-07-29 12:15:00|2557.4|2555.4|2559.5|2557.5|2560.2|2557.9|2557.4|2555.4|318
1627561200000|2021-07-29 12:20:00|2559.9|2557.9|2552.8|2550.8|2560.7|2557.9|2552.3|2549.8|650
1627561500000|2021-07-29 12:25:00|2552.9|2550.9|2552.6|2549.1|2554.7|2552.7|2551|2548.4|343
1627561800000|2021-07-29 12:30:00|2552.7|2549.2|2552|2550|2557|2554.3|2551|2548.3|805
1627562100000|2021-07-29 12:35:00|2552.1|2550.1|2552.4|2550.4|2553.4|2551.4|2550.5|2548.5|655
1627562400000|2021-07-29 12:40:00|2552.5|2550.5|2554.5|2552.5|2556.3|2554.3|2551.1|2548.7|606
1627562700000|2021-07-29 12:45:00|2554.9|2552.9|2551.6|2549.6|2556.5|2554.5|2549.8|2547.4|550
1627563000000|2021-07-29 12:50:00|2551.7|2549.7|2555.4|2553.4|2555.8|2553.6|2550.2|2547.6|561
1627563300000|2021-07-29 12:55:00|2555.1|2553.1|2557.1|2555.1|2558.3|2556.3|2552.3|2550.3|601
1627563600000|2021-07-29 13:00:00|2557.2|2555.2|2552.4|2550.4|2557.8|2555.8|2549.1|2547.1|1072
1627563900000|2021-07-29 13:05:00|2552.5|2550.5|2553|2551|2555|2553|2551.1|2549.1|769
1627564200000|2021-07-29 13:10:00|2552.9|2550.9|2553.6|2551.6|2554.8|2552.8|2548.6|2546.6|526
1627564500000|2021-07-29 13:15:00|2553.5|2551.5|2556.6|2554.6|2558|2556|2553.1|2551.1|524
1627564800000|2021-07-29 13:20:00|2556.5|2554.5|2555.7|2553.7|2559|2557|2554.5|2552.5|562
1627565100000|2021-07-29 13:25:00|2555.6|2553.6|2553.5|2551.5|2557.8|2555.8|2553.5|2551.5|467
1627565400000|2021-07-29 13:30:00|2553|2551|2559.6|2557.6|2560.6|2558.6|2552.6|2550.6|623
1627565700000|2021-07-29 13:35:00|2559.7|2557.7|2561.2|2559.2|2562.8|2560.8|2558.1|2556.1|559
1627566000000|2021-07-29 13:40:00|2560.9|2558.9|2561.9|2559.9|2562.4|2560.4|2559.3|2557.3|520
1627566300000|2021-07-29 13:45:00|2561.6|2559.6|2565.6|2563.6|2566.8|2564.8|2561.6|2559.6|677
1627566600000|2021-07-29 13:50:00|2565.7|2563.7|2568.7|2566.7|2569|2567|2564.5|2562.5|506
1627566900000|2021-07-29 13:55:00|2568.4|2566.4|2569.3|2565.8|2570.1|2567.5|2566.9|2564.6|545
1627567200000|2021-07-29 14:00:00|2569.4|2565.9|2569|2567|2572|2570|2566.4|2564.4|625
1627567500000|2021-07-29 14:05:00|2568.9|2566.9|2568.4|2566.4|2569.4|2567.4|2566.9|2564.9|438
1627567800000|2021-07-29 14:10:00|2568.7|2566.7|2572.2|2570.2|2572.6|2570.6|2568.3|2566.3|501
1627568100000|2021-07-29 14:15:00|2572.5|2570.5|2577.5|2575.5|2580.4|2577.6|2572.1|2570.1|708
1627568400000|2021-07-29 14:20:00|2578.2|2574.7|2579.5|2577.5|2581.2|2579.2|2576.4|2573.3|505
1627568700000|2021-07-29 14:25:00|2579.2|2577.2|2579|2577|2580.8|2578.1|2577.4|2575|554
1627569000000|2021-07-29 14:30:00|2578.8|2576.8|2575.6|2573.6|2579.4|2577|2572.7|2570.7|535
1627569300000|2021-07-29 14:35:00|2575.9|2573.9|2573.1|2571.1|2578.7|2576.7|2572.4|2569.6|476
1627569600000|2021-07-29 14:40:00|2573.4|2571.4|2573.3|2571.3|2574.2|2572.2|2570.4|2568.4|345
1627569900000|2021-07-29 14:45:00|2573.4|2571.4|2572.6|2570.6|2575.5|2573.5|2571.5|2569.5|381
1627570200000|2021-07-29 14:50:00|2572.5|2570.5|2573.7|2570.2|2573.8|2571.3|2571.2|2569.2|327
1627570500000|2021-07-29 14:55:00|2573.6|2570.1|2578.5|2576.5|2579.1|2576.7|2573|2570.1|469
1627570800000|2021-07-29 15:00:00|2578.3|2576.3|2576.4|2574.4|2578.7|2576.6|2574|2572|463
1627571100000|2021-07-29 15:05:00|2576.3|2574.3|2580.1|2576.6|2581.1|2578.5|2576.2|2574.2|432
1627571400000|2021-07-29 15:10:00|2579.2|2577.2|2578.1|2576.1|2580|2577.4|2576.6|2573.9|409
1627571700000|2021-07-29 15:15:00|2578.2|2576.2|2579.1|2577.1|2581.2|2578.7|2578.1|2575.3|415
1627572000000|2021-07-29 15:20:00|2579.2|2577.2|2576|2574|2579.4|2577.4|2575.4|2572.9|531
1627572300000|2021-07-29 15:25:00|2576.7|2573.2|2574.9|2572.9|2578|2575.5|2574.7|2572.1|449
1627572600000|2021-07-29 15:30:00|2575|2573|2575.6|2573.6|2576.9|2574.7|2574|2571.5|423
1627572900000|2021-07-29 15:35:00|2575|2573|2578.2|2576.2|2578.3|2576.3|2575|2573|351
1627573200000|2021-07-29 15:40:00|2578.1|2576.1|2578.1|2576.1|2578.9|2576.4|2576.6|2574.2|217
1627573500000|2021-07-29 15:45:00|2578.2|2576.2|2579.6|2576.1|2581.2|2578.3|2578.1|2575.8|436
1627573800000|2021-07-29 15:50:00|2578.8|2576.8|2578|2574.5|2580|2577.4|2576.2|2573.3|342
1627574100000|2021-07-29 15:55:00|2578.1|2574.6|2577.2|2575.2|2578.1|2575.5|2575.4|2572.7|288
1627574400000|2021-07-29 16:00:00|2577.4|2575.4|2575|2573|2578.8|2576.3|2574.6|2571.8|418
1627574700000|2021-07-29 16:05:00|2574.9|2572.9|2576|2574|2577.4|2575.1|2574.9|2572.9|307
1627575000000|2021-07-29 16:10:00|2575.8|2573.8|2576.4|2574.4|2576.6|2574.6|2575.4|2572.8|241
1627575300000|2021-07-29 16:15:00|2576.5|2574.5|2575.9|2573.9|2577.5|2575.1|2575.2|2572.1|331
1627575600000|2021-07-29 16:20:00|2576.4|2572.9|2575|2573|2576.6|2574.1|2573.9|2570.7|321
1627575900000|2021-07-29 16:25:00|2575.1|2573.1|2575|2571.5|2576.1|2573.5|2574.1|2571.1|287
1627576200000|2021-07-29 16:30:00|2574.9|2571.4|2573.2|2569.7|2575.5|2572.8|2572.6|2569.6|238
1627576500000|2021-07-29 16:35:00|2573.1|2569.6|2572.3|2568.8|2574.5|2571.7|2571.8|2568.6|241
1627576800000|2021-07-29 16:40:00|2572.2|2568.7|2568.7|2566.7|2572.4|2570.2|2568.3|2565.4|380
1627577100000|2021-07-29 16:45:00|2568.6|2566.6|2567.8|2564.3|2569.9|2567.2|2567.4|2564.3|280
1627577400000|2021-07-29 16:50:00|2567.9|2564.4|2565.6|2562.1|2568.4|2565.6|2564.6|2561.7|271
1627577700000|2021-07-29 16:55:00|2565.5|2562|2566.1|2562.6|2566.8|2564|2564.5|2561.6|385
1627578000000|2021-07-29 17:00:00|2566.2|2562.7|2568|2566|2569.8|2567.1|2564.1|2561.8|536
1627578300000|2021-07-29 17:05:00|2568.1|2566.1|2570|2566.5|2570.2|2568.1|2567.3|2564.2|319
1627578600000|2021-07-29 17:10:00|2570.1|2566.6|2569.6|2567.6|2570.6|2568.5|2568.8|2566.2|286
1627578900000|2021-07-29 17:15:00|2569.7|2567.7|2569.5|2567.5|2570.1|2568.1|2567.6|2564.8|238
1627579200000|2021-07-29 17:20:00|2569.6|2567.6|2570.4|2568.4|2571.8|2569.4|2568.4|2565.5|276
1627579500000|2021-07-29 17:25:00|2570.7|2567.2|2569.9|2567.9|2571.2|2568.8|2568.9|2566.1|374
1627579800000|2021-07-29 17:30:00|2569.8|2567.8|2568.5|2566.5|2570.7|2568.7|2568.4|2566.4|197
1627580100000|2021-07-29 17:35:00|2568.6|2566.6|2566.8|2564.8|2569.2|2566.6|2566.1|2563.5|279
1627580400000|2021-07-29 17:40:00|2566.9|2564.9|2566.1|2564.1|2567.9|2565.6|2565.2|2563.2|235
1627580700000|2021-07-29 17:45:00|2566.2|2564.2|2566.3|2564.3|2567.3|2565.3|2565.8|2563.8|153
1627581000000|2021-07-29 17:50:00|2566.2|2564.2|2564|2562|2567.3|2564.8|2563.5|2561|224
1627581300000|2021-07-29 17:55:00|2564.1|2562.1|2565.1|2563.1|2565.5|2563.1|2563.5|2560.8|233
1627581600000|2021-07-29 18:00:00|2565|2563|2566.7|2564.7|2566.9|2564.8|2564.8|2562.3|143
1627581900000|2021-07-29 18:05:00|2566.5|2564.5|2568.6|2565.1|2569|2566.5|2565.2|2562.4|188
1627582200000|2021-07-29 18:10:00|2568.7|2565.2|2567.5|2565.5|2569.6|2567|2567.4|2564.7|146
1627582500000|2021-07-29 18:15:00|2567.3|2565.3|2566.1|2564.1|2567.9|2565.3|2565.4|2563.4|150
1627582800000|2021-07-29 18:20:00|2566|2564|2565.5|2562|2567|2564.3|2565.2|2561.8|185
1627583100000|2021-07-29 18:25:00|2565.4|2561.9|2565|2563|2566.5|2563.6|2564.4|2561.7|188
1627583400000|2021-07-29 18:30:00|2564.8|2562.8|2566|2562.5|2566.1|2563.5|2564.7|2561.9|83
1627583700000|2021-07-29 18:35:00|2565.9|2562.4|2564.9|2561.4|2566|2563.1|2563.9|2561.2|105
1627584000000|2021-07-29 18:40:00|2565|2561.5|2563.6|2561.6|2565.5|2563|2563.4|2560.7|125
1627584300000|2021-07-29 18:45:00|2563.5|2561.5|2563.9|2561.9|2565.2|2562.4|2563.4|2561.2|70
1627584600000|2021-07-29 18:50:00|2564|2562|2564.9|2561.4|2564.9|2562.1|2563.4|2560.8|82
1627584900000|2021-07-29 18:55:00|2565.1|2561.6|2564.3|2560.8|2565.1|2562.2|2563|2560.3|103
1627585200000|2021-07-29 19:00:00|2564.5|2561|2564.1|2560.6|2564.7|2562|2563|2560.2|121
1627585500000|2021-07-29 19:05:00|2564|2560.5|2563.6|2560.1|2564.1|2561.1|2562.8|2560.1|34
1627585800000|2021-07-29 19:10:00|2562.5|2560.5|2560.9|2558.9|2562.5|2560.5|2560.8|2558.8|68
1627586100000|2021-07-29 19:15:00|2561|2559|2560.4|2558.4|2562.1|2560.1|2560.2|2557.1|189
1627586400000|2021-07-29 19:20:00|2560.5|2558.5|2560.3|2556.8|2561.2|2558.8|2559.3|2556.7|175
1627586700000|2021-07-29 19:25:00|2560.4|2556.9|2559.5|2556|2560.9|2558.1|2558.7|2556|103
1627587000000|2021-07-29 19:30:00|2558.8|2556.8|2558|2556|2560.1|2558.1|2558|2555.2|123
1627587300000|2021-07-29 19:35:00|2557.9|2555.9|2558.4|2554.9|2559|2556.5|2557.3|2554.3|159
1627587600000|2021-07-29 19:40:00|2558.5|2555|2558.4|2554.9|2558.6|2555.4|2554.7|2552|220
1627587900000|2021-07-29 19:45:00|2558.5|2555|2555.8|2552.3|2558.8|2555.3|2555.4|2552.1|190
1627588200000|2021-07-29 19:50:00|2556|2552.5|2556.4|2552.9|2556.7|2553.3|2555.1|2551.7|172
1627588500000|2021-07-29 19:55:00|2556.5|2553|2559.8|2556.3|2559.9|2557.3|2555.7|2552.6|231
1627588800000|2021-07-29 20:00:00|2559.9|2556.4|2556.4|2552.9|2560|2556.8|2555.4|2551.9|230
1627589100000|2021-07-29 20:05:00|2556.5|2553|2556.7|2553.2|2557.7|2554.9|2556.1|2553|148
1627589400000|2021-07-29 20:10:00|2556.6|2553.1|2557.1|2553.6|2557.6|2554.9|2556.1|2553|113
1627589700000|2021-07-29 20:15:00|2557|2553.5|2557.1|2553.6|2557.2|2553.7|2556.6|2553.1|89
1627590000000|2021-07-29 20:20:00|2557|2553.5|2557|2553.5|2557.7|2554.3|2556.1|2553.4|72
1627590300000|2021-07-29 20:25:00|2557.1|2553.6|2555.9|2552.4|2557.2|2554.5|2555.6|2552.1|94
1627590600000|2021-07-29 20:30:00|2555.8|2552.3|2555.1|2551.6|2556.8|2554|2555.1|2551.6|120
1627590900000|2021-07-29 20:35:00|2555.2|2551.7|2555.8|2552.3|2556|2552.5|2555|2551.5|87
1627591200000|2021-07-29 20:40:00|2555.9|2552.4|2555.2|2551.7|2556.6|2553.3|2554.7|2551.4|146
1627591500000|2021-07-29 20:45:00|2555.3|2551.8|2552.7|2549.2|2556.4|2552.9|2552|2548.5|191
1627591800000|2021-07-29 20:50:00|2552.8|2549.3|2551.9|2548.4|2553.7|2550.2|2551.4|2547.9|153
1627592100000|2021-07-29 20:55:00|2551.8|2548.3|2552.3|2548.8|2553.3|2549.8|2551.8|2548.3|157
1627596000000|2021-07-29 22:00:00|2554.5|2551|2555.8|2552.3|2555.9|2552.4|2554.4|2550.9|109
1627596300000|2021-07-29 22:05:00|2555.9|2552.4|2555.8|2552.3|2556.2|2552.7|2555|2551.5|83
1627596600000|2021-07-29 22:10:00|2555.9|2552.4|2556.6|2553.1|2557.2|2553.7|2555.7|2552.2|59
1627596900000|2021-07-29 22:15:00|2556.5|2553|2556|2552.5|2557.2|2553.7|2556|2552.5|37
1627597200000|2021-07-29 22:20:00|2555.9|2552.4|2555|2551.5|2556.1|2552.6|2555|2551.5|39
1627597500000|2021-07-29 22:25:00|2555.1|2551.6|2555.4|2553.4|2556.7|2553.4|2555|2551.5|65
1627597800000|2021-07-29 22:30:00|2555.6|2553.6|2553.9|2551.9|2556.1|2553.6|2553.8|2551|79
1627598100000|2021-07-29 22:35:00|2553.8|2551.8|2553.5|2550|2554.6|2551.8|2553.3|2549.9|59
1627598400000|2021-07-29 22:40:00|2553.6|2550.1|2553.6|2550.1|2554|2550.5|2553.3|2549.8|68
1627598700000|2021-07-29 22:45:00|2553.5|2550|2554.4|2550.9|2554.6|2551.4|2553.1|2550|64
1627599000000|2021-07-29 22:50:00|2554.5|2551|2554.2|2550.7|2554.8|2552|2553.2|2550.5|55
1627599300000|2021-07-29 22:55:00|2554.1|2550.6|2554.8|2551.3|2555|2552|2553.2|2550.5|68
1627599600000|2021-07-29 23:00:00|2554.6|2551.1|2555.2|2551.7|2555.7|2552.5|2553.2|2550.4|96
1627599900000|2021-07-29 23:05:00|2554.4|2552.4|2555.3|2551.8|2555.6|2552.5|2553.9|2551|86
1627600200000|2021-07-29 23:10:00|2555.2|2551.7|2555.7|2552.2|2555.8|2552.8|2554.1|2551|120
1627600500000|2021-07-29 23:15:00|2555.6|2552.1|2554.5|2552.5|2555.9|2552.9|2554.4|2551.4|118
1627600800000|2021-07-29 23:20:00|2554.6|2552.6|2555.2|2551.7|2556.3|2553.6|2554.4|2551.6|102
1627601100000|2021-07-29 23:25:00|2555.1|2551.6|2555.5|2553.5|2556.7|2553.8|2554.3|2551.6|77
1627601400000|2021-07-29 23:30:00|2555.6|2553.6|2557.7|2554.2|2557.7|2554.4|2555.4|2552.4|98
1627601700000|2021-07-29 23:35:00|2557.6|2554.1|2557.8|2554.3|2558.1|2555|2556.4|2553.6|117
1627602000000|2021-07-29 23:40:00|2557.9|2554.4|2557.4|2553.9|2558.1|2555.3|2556.4|2553.9|234
1627602300000|2021-07-29 23:45:00|2557.3|2553.8|2556.6|2553.1|2557.7|2554.4|2555.7|2552.5|104
1627602600000|2021-07-29 23:50:00|2556.5|2553|2554.8|2551.3|2556.7|2554.1|2554.2|2551.2|144
1627602900000|2021-07-29 23:55:00|2554.9|2551.4|2554.6|2551.1|2555.1|2551.6|2552.9|2550.2|112
1627603200000|2021-07-30 00:00:00|2554.7|2551.2|2551.9|2548.4|2554.9|2551.7|2551.8|2548.3|280
1627603500000|2021-07-30 00:05:00|2551.8|2548.3|2550.5|2547|2551.9|2548.7|2550|2546.9|248
1627603800000|2021-07-30 00:10:00|2550.6|2547.1|2551.9|2548.4|2553.3|2550.7|2550.4|2546.9|255
1627604100000|2021-07-30 00:15:00|2552|2548.5|2552.1|2548.6|2552.6|2549.5|2550.2|2547.5|229
1627604400000|2021-07-30 00:20:00|2552.2|2548.7|2550.5|2547|2552.3|2549.1|2549.7|2546.4|230
1627604700000|2021-07-30 00:25:00|2550.2|2546.7|2551.6|2548.1|2551.9|2549|2549.8|2546.4|202
1627605000000|2021-07-30 00:30:00|2551.9|2548.4|2552.2|2548.7|2552.5|2549.7|2550.7|2547.8|155
1627605300000|2021-07-30 00:35:00|2552.1|2548.6|2550.9|2548.9|2552.5|2549.9|2550.3|2547.6|229
1627605600000|2021-07-30 00:40:00|2551.7|2548.2|2551.5|2549.5|2552.5|2549.6|2550.8|2547.7|153
1627605900000|2021-07-30 00:45:00|2551.4|2549.4|2550.6|2547.1|2552.2|2549.4|2548.4|2545.5|300
1627606200000|2021-07-30 00:50:00|2550.7|2547.2|2549.9|2546.4|2551.1|2547.6|2549.3|2546.1|180
1627606500000|2021-07-30 00:55:00|2549.8|2546.3|2549.6|2546.1|2550.3|2546.8|2548.6|2545.1|173
1627606800000|2021-07-30 01:00:00|2549.4|2545.9|2553.6|2550.1|2554.3|2550.8|2548.9|2545.4|760
1627607100000|2021-07-30 01:05:00|2553.9|2550.4|2553.7|2550.2|2555.8|2552.3|2553.4|2549.9|480
1627607400000|2021-07-30 01:10:00|2553.5|2550|2552.6|2549.1|2553.5|2550|2551.5|2548|456
1627607700000|2021-07-30 01:15:00|2552.7|2549.2|2552.9|2550.9|2556|2552.9|2552.1|2548.6|521
1627608000000|2021-07-30 01:20:00|2553.8|2550.3|2552.3|2548.8|2553.8|2550.3|2551.3|2548.3|384
1627608300000|2021-07-30 01:25:00|2552.1|2548.6|2554.5|2551|2555|2552|2551.6|2548.3|343
1627608600000|2021-07-30 01:30:00|2554.4|2550.9|2557.6|2554.1|2559|2555.5|2553.9|2550.7|423
1627608900000|2021-07-30 01:35:00|2557.7|2554.2|2557.3|2553.8|2558.8|2555.6|2556.9|2553.7|278
1627609200000|2021-07-30 01:40:00|2557.2|2553.7|2557.7|2554.2|2558|2555.2|2555.3|2552.6|299
1627609500000|2021-07-30 01:45:00|2557.6|2554.1|2557.4|2553.9|2559.4|2556.8|2555|2552.3|418
1627609800000|2021-07-30 01:50:00|2557.6|2554.1|2557.9|2554.4|2559.1|2556.5|2556.1|2553.4|447
1627610100000|2021-07-30 01:55:00|2557.8|2554.3|2556|2552.5|2557.8|2555|2555.4|2552.5|421
1627610400000|2021-07-30 02:00:00|2555.9|2552.4|2553.7|2551.7|2556.6|2553.7|2553.6|2550.8|352
1627610700000|2021-07-30 02:05:00|2553.8|2551.8|2554.7|2551.2|2555.8|2553|2553.1|2550.5|395
1627611000000|2021-07-30 02:10:00|2553.9|2551.9|2554.3|2552.3|2555.3|2552.5|2553.4|2550.5|200
1627611300000|2021-07-30 02:15:00|2554.2|2552.2|2555.3|2553.3|2556.1|2553.5|2554.1|2551.5|142
1627611600000|2021-07-30 02:20:00|2555.2|2553.2|2556.6|2553.1|2556.7|2553.8|2554.8|2552.1|96
1627611900000|2021-07-30 02:25:00|2556.7|2553.2|2558.7|2555.2|2558.7|2556|2555.6|2553|150
1627612200000|2021-07-30 02:30:00|2558.6|2555.1|2558.2|2554.7|2560|2557.5|2557.1|2554.3|293
1627612500000|2021-07-30 02:35:00|2558.3|2554.8|2558.4|2554.9|2559.7|2556.9|2556.7|2553.9|279
1627612800000|2021-07-30 02:40:00|2558.5|2555|2557.2|2553.7|2558.7|2555.4|2555.5|2552.9|274
1627613100000|2021-07-30 02:45:00|2557.1|2553.6|2557.7|2554.2|2557.9|2555.1|2555.5|2552.9|233
1627613400000|2021-07-30 02:50:00|2557.6|2554.1|2556.5|2553|2557.9|2555|2555.5|2552.9|226
1627613700000|2021-07-30 02:55:00|2556.4|2552.9|2557.5|2554|2557.9|2555.1|2555.4|2552.7|243
1627614000000|2021-07-30 03:00:00|2557.6|2554.1|2559.1|2555.6|2560|2557.3|2557.4|2553.9|305
1627614300000|2021-07-30 03:05:00|2559|2555.5|2559|2555.5|2559.6|2556.6|2557|2554.5|185
1627614600000|2021-07-30 03:10:00|2558.9|2555.4|2559.7|2557.7|2561|2558.3|2558.4|2555.4|138
1627614900000|2021-07-30 03:15:00|2559.6|2557.6|2563|2561|2564.6|2561.7|2559.2|2556.6|222
1627615200000|2021-07-30 03:20:00|2562.9|2560.9|2562.4|2560.4|2564|2561.7|2561.5|2558.6|319
1627615500000|2021-07-30 03:25:00|2563.2|2559.7|2563.1|2561.1|2564.6|2562.2|2562.3|2559.6|219
1627615800000|2021-07-30 03:30:00|2563.6|2560.1|2562.5|2559|2563.6|2560.7|2561.8|2558.9|176
1627616100000|2021-07-30 03:35:00|2562.6|2559.1|2562.9|2559.4|2563.4|2560.8|2561.6|2559|157
1627616400000|2021-07-30 03:40:00|2562.8|2559.3|2562.2|2560.2|2563.3|2560.6|2561.6|2558.9|109
1627616700000|2021-07-30 03:45:00|2562.1|2560.1|2561.4|2559.4|2563|2560.2|2561.3|2558.5|143
1627617000000|2021-07-30 03:50:00|2561.5|2559.5|2561.2|2557.7|2562.4|2559.7|2560.6|2557.7|97
1627617300000|2021-07-30 03:55:00|2560.2|2558.2|2560.6|2558.6|2561.5|2558.8|2559.9|2557.2|133
1627617600000|2021-07-30 04:00:00|2560.5|2558.5|2561.9|2558.4|2561.9|2559|2560.4|2557.6|86
1627617900000|2021-07-30 04:05:00|2561.8|2558.3|2560.9|2557.4|2561.9|2559|2560.4|2557.3|102
1627618200000|2021-07-30 04:10:00|2561|2557.5|2560.2|2558.2|2561.4|2558.7|2559.8|2556.9|87
1627618500000|2021-07-30 04:15:00|2560.1|2558.1|2560.3|2556.8|2560.9|2558.2|2559.7|2556.8|50
1627618800000|2021-07-30 04:20:00|2559.9|2557.9|2559.7|2557.7|2561.2|2558.3|2559.4|2556.6|86
1627619100000|2021-07-30 04:25:00|2560.2|2558.2|2560.2|2556.7|2560.7|2558.2|2559.3|2556.2|79
1627619400000|2021-07-30 04:30:00|2560.3|2556.8|2559.1|2555.6|2560.4|2557.7|2558.2|2555.4|90
1627619700000|2021-07-30 04:35:00|2559.2|2555.7|2559.9|2556.4|2560.1|2557.2|2558.2|2555.4|91
1627620000000|2021-07-30 04:40:00|2560|2556.5|2560.2|2556.7|2560.6|2557.8|2559.1|2556.4|90
1627620300000|2021-07-30 04:45:00|2560.1|2556.6|2560.1|2558.1|2561|2558.1|2559.7|2556.5|44
1627620600000|2021-07-30 04:50:00|2560.2|2558.2|2561.9|2558.4|2562.2|2559.5|2560.2|2558.2|77
1627620900000|2021-07-30 04:55:00|2562|2558.5|2561.7|2558.2|2562.1|2559.4|2560.6|2557.9|67
1627621200000|2021-07-30 05:00:00|2561.8|2558.3|2561|2557.5|2561.8|2558.9|2558.8|2556.1|191
1627621500000|2021-07-30 05:05:00|2561.1|2557.6|2559.5|2556|2562|2559.1|2558.4|2555.5|132
1627621800000|2021-07-30 05:10:00|2558.8|2556.8|2557.4|2555.4|2559.7|2556.8|2556.4|2553.8|197
1627622100000|2021-07-30 05:15:00|2557.3|2555.3|2555|2553|2557.3|2555.3|2554.8|2552.5|167
1627622400000|2021-07-30 05:20:00|2555.1|2553.1|2555.4|2553.4|2556.2|2553.5|2554.8|2552|214
1627622700000|2021-07-30 05:25:00|2555.3|2553.3|2556|2554|2557.6|2555|2554.8|2552.8|179
1627623000000|2021-07-30 05:30:00|2555.9|2553.9|2559.6|2556.1|2560|2557.2|2553.7|2550.4|496
1627623300000|2021-07-30 05:35:00|2559.4|2555.9|2557.8|2554.3|2560.3|2557.6|2556.7|2554|350
1627623600000|2021-07-30 05:40:00|2557.9|2554.4|2555.4|2553.4|2558.4|2555.7|2553.6|2550.7|411
1627623900000|2021-07-30 05:45:00|2555.3|2553.3|2555.3|2551.8|2556|2553.3|2552|2549.3|342
1627624200000|2021-07-30 05:50:00|2555.2|2551.7|2555.6|2552.1|2556.6|2553.8|2554.6|2551.1|277
1627624500000|2021-07-30 05:55:00|2555.4|2551.9|2557.8|2554.3|2559.7|2556.6|2554.2|2551.6|325
1627624800000|2021-07-30 06:00:00|2557.7|2554.2|2556.8|2554.8|2559.4|2556.7|2556.2|2553.2|384
1627625100000|2021-07-30 06:05:00|2556.9|2554.9|2555.7|2553.7|2558|2555.2|2555.3|2552.6|330
1627625400000|2021-07-30 06:10:00|2555.6|2553.6|2554.3|2552.3|2556.6|2554|2553.1|2550.5|341
1627625700000|2021-07-30 06:15:00|2554.2|2552.2|2553|2551|2555.4|2552.7|2552.5|2549.9|400
1627626000000|2021-07-30 06:20:00|2552.8|2550.8|2552|2550|2554.2|2551.7|2551.2|2548.8|318
1627626300000|2021-07-30 06:25:00|2552.1|2550.1|2552.6|2550.6|2554.8|2552.2|2551.1|2549|334
1627626600000|2021-07-30 06:30:00|2553.1|2551.1|2552.7|2549.2|2553.8|2551.2|2551.3|2548.5|279
1627626900000|2021-07-30 06:35:00|2552.8|2549.3|2552.2|2550.2|2553.7|2550.7|2551.3|2548.7|364
1627627200000|2021-07-30 06:40:00|2552.1|2550.1|2555.8|2553.8|2557|2554.2|2551.7|2548.8|304
1627627500000|2021-07-30 06:45:00|2555.7|2553.7|2555.4|2551.9|2556.7|2553.9|2554.3|2551.4|231
1627627800000|2021-07-30 06:50:00|2555.3|2551.8|2553.9|2551.9|2556.2|2553.6|2553.7|2551.1|240
1627628100000|2021-07-30 06:55:00|2553.7|2551.7|2556|2554|2556.7|2554.1|2553.2|2550.9|260
1627628400000|2021-07-30 07:00:00|2556.1|2554.1|2555.8|2553.8|2558.2|2555.6|2555|2552.3|368
1627628700000|2021-07-30 07:05:00|2555.9|2553.9|2557.2|2555.2|2557.6|2555.6|2554.7|2552|336
1627629000000|2021-07-30 07:10:00|2557.4|2555.4|2559.6|2557.6|2559.9|2557.9|2557.1|2554.5|323
1627629300000|2021-07-30 07:15:00|2559.5|2557.5|2562.6|2560.6|2562.9|2560.9|2559.1|2556.7|313
1627629600000|2021-07-30 07:20:00|2562.7|2560.7|2560.9|2558.9|2562.7|2560.7|2560.4|2558.3|238
1627629900000|2021-07-30 07:25:00|2561|2559|2561|2559|2561.9|2559.4|2559.9|2557.9|315
1627630200000|2021-07-30 07:30:00|2560.9|2558.9|2559.3|2555.8|2561.2|2559.2|2558|2555.3|421
1627630500000|2021-07-30 07:35:00|2559.4|2555.9|2559.5|2557.5|2560.8|2558.4|2558.1|2555.9|296
1627630800000|2021-07-30 07:40:00|2559.6|2557.6|2560|2556.5|2560|2557.8|2557.5|2554.9|241
1627631100000|2021-07-30 07:45:00|2559.9|2556.4|2558.5|2556.5|2561|2558.7|2558.5|2556.4|228
1627631400000|2021-07-30 07:50:00|2558.6|2556.6|2559.5|2557.5|2559.7|2557.7|2557.5|2555.3|294
1627631700000|2021-07-30 07:55:00|2559.6|2557.6|2559.4|2557.4|2560|2558|2557.9|2555.6|154
1627632000000|2021-07-30 08:00:00|2559.5|2557.5|2559|2557|2560.2|2557.5|2557|2554.3|244
1627632300000|2021-07-30 08:05:00|2559.1|2557.1|2561|2559|2561.1|2559.1|2558.8|2556.6|153
1627632600000|2021-07-30 08:10:00|2561.1|2559.1|2560.5|2558.5|2562.4|2560|2559.9|2557.3|249
1627632900000|2021-07-30 08:15:00|2560.7|2558.7|2561.5|2559.5|2562.2|2559.5|2559.5|2557.3|208
1627633200000|2021-07-30 08:20:00|2561.4|2559.4|2560.5|2557|2562.2|2559.6|2559.6|2556.9|183
1627633500000|2021-07-30 08:25:00|2560.4|2556.9|2562|2558.5|2562.2|2559.3|2559|2556.9|201
1627633800000|2021-07-30 08:30:00|2561.9|2558.4|2563.3|2561.3|2564.2|2561.8|2559.8|2557.3|261
1627634100000|2021-07-30 08:35:00|2563.4|2561.4|2563.7|2561.7|2564.8|2562.8|2563.1|2560.7|230
1627634400000|2021-07-30 08:40:00|2563.6|2561.6|2561.4|2559.4|2564.4|2562.2|2561.3|2559.3|297
1627634700000|2021-07-30 08:45:00|2561.3|2559.3|2561.4|2559.4|2562|2560|2560.7|2558.7|152
1627635000000|2021-07-30 08:50:00|2561.5|2559.5|2563.1|2561.1|2563.2|2561.2|2560.9|2558.9|151
1627635300000|2021-07-30 08:55:00|2563|2561|2562.9|2560.9|2563.7|2561.7|2561.5|2559.5|239
1627635600000|2021-07-30 09:00:00|2563|2561|2561.6|2559.6|2563.6|2561.1|2561|2559|300
1627635900000|2021-07-30 09:05:00|2561.5|2559.5|2561.5|2559.5|2561.6|2559.6|2560.3|2557.7|204
1627636200000|2021-07-30 09:10:00|2561.4|2559.4|2563|2561|2563.7|2561.1|2561.3|2558.9|171
1627636500000|2021-07-30 09:15:00|2562.7|2560.7|2560.8|2558.8|2562.7|2560.7|2560.4|2557.7|154
1627636800000|2021-07-30 09:20:00|2560.7|2558.7|2560.1|2558.1|2561.4|2559.4|2559.5|2556.8|176
1627637100000|2021-07-30 09:25:00|2560|2558|2557.9|2555.9|2560.3|2558.3|2557.5|2554.9|245
1627637400000|2021-07-30 09:30:00|2558|2556|2557.5|2555.5|2558.3|2556.3|2556.3|2554.3|224
1627637700000|2021-07-30 09:35:00|2557.4|2555.4|2559.4|2557.4|2559.8|2557.8|2557.4|2554.7|235
1627638000000|2021-07-30 09:40:00|2559.3|2557.3|2558.4|2556.4|2559.3|2557.3|2556.6|2554.6|207
1627638300000|2021-07-30 09:45:00|2558.5|2556.5|2556.5|2554.5|2558.5|2556.5|2556.2|2554.1|171
1627638600000|2021-07-30 09:50:00|2556.3|2554.3|2556.4|2554.4|2557.4|2555|2555.7|2553.4|189
1627638900000|2021-07-30 09:55:00|2556.3|2554.3|2555.2|2553.2|2557.5|2555|2554.8|2552.4|199
1627639200000|2021-07-30 10:00:00|2555.1|2553.1|2555|2553|2556.2|2554|2554.8|2552.2|171
1627639500000|2021-07-30 10:05:00|2555.1|2553.1|2555.2|2553.2|2557.5|2555.5|2554.6|2552.3|235
1627639800000|2021-07-30 10:10:00|2555.4|2553.4|2554|2552|2556.5|2554.1|2553.2|2550.5|310
1627640100000|2021-07-30 10:15:00|2554.9|2551.4|2555|2553|2555.4|2553.3|2553.8|2551.2|265
1627640400000|2021-07-30 10:20:00|2555.2|2553.2|2556.2|2552.7|2557|2554.2|2554.6|2551.8|156
1627640700000|2021-07-30 10:25:00|2556.1|2552.6|2555.6|2553.6|2556.1|2554|2554.5|2552.5|139
1627641000000|2021-07-30 10:30:00|2555.5|2553.5|2557.9|2554.4|2558|2555.2|2554.8|2552.1|190
1627641300000|2021-07-30 10:35:00|2557.8|2554.3|2555.6|2553.6|2557.8|2555|2555.3|2553|224
1627641600000|2021-07-30 10:40:00|2555.5|2553.5|2554.4|2552.4|2556|2554|2554.4|2552.4|156
1627641900000|2021-07-30 10:45:00|2554.3|2552.3|2554.4|2552.4|2555.5|2553|2554|2551.8|158
1627642200000|2021-07-30 10:50:00|2554.5|2552.5|2555|2553|2555.5|2553.5|2554.5|2552.5|135
1627642500000|2021-07-30 10:55:00|2555.1|2553.1|2554.5|2552.5|2556|2553.4|2553.2|2551.2|207
1627642800000|2021-07-30 11:00:00|2554.4|2552.4|2550.4|2548.4|2555|2553|2549.8|2547.8|383
1627643100000|2021-07-30 11:05:00|2550.5|2548.5|2551.5|2549.5|2551.9|2549.7|2550.3|2547.9|234
1627643400000|2021-07-30 11:10:00|2551.4|2549.4|2551.1|2549.1|2553|2550.5|2550.5|2547.9|200
1627643700000|2021-07-30 11:15:00|2551|2549|2551.4|2549.4|2552|2550|2550.5|2547.8|166
1627644000000|2021-07-30 11:20:00|2551.5|2549.5|2551.7|2549.7|2552.2|2550.2|2551|2548.3|170
1627644300000|2021-07-30 11:25:00|2551.8|2549.8|2551.3|2549.3|2551.9|2549.9|2550.5|2548.5|171
1627644600000|2021-07-30 11:30:00|2551.4|2549.4|2550.3|2548.3|2552|2550|2550|2547.7|157
1627644900000|2021-07-30 11:35:00|2550.2|2548.2|2549.4|2547.4|2551.1|2548.7|2549.4|2547.1|100
1627645200000|2021-07-30 11:40:00|2549.5|2547.5|2549.7|2546.2|2549.8|2547.6|2548.8|2546.1|124
1627645500000|2021-07-30 11:45:00|2549.6|2546.1|2549|2547|2549.9|2547.9|2547.6|2545.6|171
1627645800000|2021-07-30 11:50:00|2549.4|2547.4|2552|2548.5|2552.7|2550|2549.3|2547|202
1627646100000|2021-07-30 11:55:00|2552.3|2548.8|2551.9|2549.9|2552.3|2549.9|2549.7|2546.8|241
1627646400000|2021-07-30 12:00:00|2551.8|2549.8|2551|2549|2552.2|2550|2550.1|2547.1|265
1627646700000|2021-07-30 12:05:00|2551.1|2549.1|2552.8|2550.8|2553.7|2551.3|2551|2548.3|258
1627647000000|2021-07-30 12:10:00|2552.7|2550.7|2554.6|2552.6|2556.5|2553.9|2552.3|2550.3|247
1627647300000|2021-07-30 12:15:00|2554.5|2552.5|2551|2549|2555|2552.5|2551|2549|229
1627647600000|2021-07-30 12:20:00|2551.1|2549.1|2550.5|2548.5|2553|2550.5|2550.4|2548.4|323
1627647900000|2021-07-30 12:25:00|2551.1|2549.1|2554.4|2550.9|2555|2551.5|2550.7|2548.7|260
1627648200000|2021-07-30 12:30:00|2554.8|2551.3|2554.5|2552.5|2556.8|2553.3|2551.9|2549.3|702
1627648500000|2021-07-30 12:35:00|2554.6|2552.6|2552.5|2550.5|2555.3|2553.3|2552.1|2549.3|462
1627648800000|2021-07-30 12:40:00|2552.2|2550.2|2549.5|2547.5|2553.3|2550.6|2548.9|2546.2|454
1627649100000|2021-07-30 12:45:00|2549.6|2547.6|2547.1|2545.1|2551.5|2549|2547|2545|496
1627649400000|2021-07-30 12:50:00|2547|2545|2544.2|2540.7|2547.2|2545.2|2541.7|2539.1|673
1627649700000|2021-07-30 12:55:00|2543.4|2541.4|2546.6|2544.6|2549|2546.4|2543.1|2539.7|564
1627650000000|2021-07-30 13:00:00|2546.8|2544.8|2544.9|2541.4|2550.9|2548|2544.8|2541.3|815
1627650300000|2021-07-30 13:05:00|2544.6|2541.1|2550.8|2547.3|2551|2547.8|2539.7|2536.4|911
1627650600000|2021-07-30 13:10:00|2550.9|2547.4|2554.8|2551.3|2559.6|2556.1|2549.9|2547.2|712
1627650900000|2021-07-30 13:15:00|2554.9|2551.4|2558.5|2555|2560.4|2557.7|2554.9|2551.4|579
1627651200000|2021-07-30 13:20:00|2558.6|2555.1|2559|2555.5|2561.2|2558.7|2557.2|2554.6|540
1627651500000|2021-07-30 13:25:00|2558|2556|2556.3|2552.8|2559.3|2556.4|2555.2|2551.9|399
1627651800000|2021-07-30 13:30:00|2556.1|2552.6|2559.5|2556|2559.8|2556.3|2554.3|2550.8|654
1627652100000|2021-07-30 13:35:00|2559.9|2556.4|2557.7|2555.7|2562|2558.5|2557.4|2554.7|523
1627652400000|2021-07-30 13:40:00|2557.8|2555.8|2556.4|2552.9|2560.8|2557.6|2553.5|2550.7|491
1627652700000|2021-07-30 13:45:00|2556.5|2553|2559.2|2557.2|2561.6|2558.9|2556.1|2552.6|500
1627653000000|2021-07-30 13:50:00|2559.5|2557.5|2557.7|2555.7|2562.7|2559.7|2555.2|2552.5|433
1627653300000|2021-07-30 13:55:00|2558.8|2555.3|2559.1|2555.6|2560.3|2558.3|2557.7|2555|438
1627653600000|2021-07-30 14:00:00|2559.7|2556.2|2554.8|2552.8|2560.8|2558|2553.7|2551.4|547
1627653900000|2021-07-30 14:05:00|2554.7|2552.7|2557.4|2555.4|2560.6|2558.6|2552.4|2550.4|404
1627654200000|2021-07-30 14:10:00|2557.5|2555.5|2556.8|2554.8|2558.4|2555.6|2554.3|2551.5|423
1627654500000|2021-07-30 14:15:00|2557.1|2555.1|2554.6|2551.1|2557.6|2555.1|2553.3|2550.9|453
1627654800000|2021-07-30 14:20:00|2553.8|2551.8|2550.2|2548.2|2554.5|2552.3|2549.1|2547.1|503
1627655100000|2021-07-30 14:25:00|2550|2548|2550.2|2548.2|2553.6|2550.9|2549.5|2547|364
1627655400000|2021-07-30 14:30:00|2550.3|2548.3|2546.5|2543|2552.2|2549.2|2544|2542|501
1627655700000|2021-07-30 14:35:00|2546.4|2542.9|2551.8|2549.8|2551.8|2549.8|2546.1|2542.8|379
1627656000000|2021-07-30 14:40:00|2551.7|2549.7|2551.6|2549.6|2554.8|2552.2|2549.5|2546.8|363
1627656300000|2021-07-30 14:45:00|2551.7|2549.7|2552.3|2550.3|2554|2551.4|2550.6|2547.8|328
1627656600000|2021-07-30 14:50:00|2552.2|2550.2|2552.1|2550.1|2553.8|2551.8|2551.7|2549.4|383
1627656900000|2021-07-30 14:55:00|2552.2|2550.2|2553.3|2551.3|2553.5|2551.5|2548.9|2546.9|485
1627657200000|2021-07-30 15:00:00|2553.1|2551.1|2553.4|2551.4|2553.6|2551.6|2549.9|2547.9|508
1627657500000|2021-07-30 15:05:00|2553.6|2551.6|2556.4|2554.4|2556.4|2554.4|2553.1|2551.1|502
1627657800000|2021-07-30 15:10:00|2556.6|2554.6|2557|2555|2559|2556.4|2555.5|2553.5|484
1627658100000|2021-07-30 15:15:00|2557.3|2555.3|2556.2|2554.2|2557.9|2555.9|2555.8|2553.8|464
1627658400000|2021-07-30 15:20:00|2556.4|2554.4|2556.5|2554.5|2556.6|2554.6|2554.4|2552.4|328
1627658700000|2021-07-30 15:25:00|2556.6|2554.6|2554.5|2552.5|2556.7|2554.6|2554.4|2552.4|403
1627659000000|2021-07-30 15:30:00|2554|2552|2553.5|2551.5|2556|2553.7|2553.2|2551.2|368
1627659300000|2021-07-30 15:35:00|2553.6|2551.6|2552.6|2550.6|2554.8|2552.8|2550.6|2548.6|326
1627659600000|2021-07-30 15:40:00|2552.5|2550.5|2554.8|2551.3|2554.9|2552.4|2552.3|2550|241
1627659900000|2021-07-30 15:45:00|2554|2552|2555|2553|2555.9|2553.2|2553.4|2550.8|223
1627660200000|2021-07-30 15:50:00|2555.1|2553.1|2556.4|2552.9|2556.7|2554|2554.8|2552.3|239
1627660500000|2021-07-30 15:55:00|2556.3|2552.8|2555.8|2553.8|2557.9|2555.1|2555.4|2552.7|223
1627660800000|2021-07-30 16:00:00|2555.9|2553.9|2554.9|2551.4|2556.1|2554.1|2554.1|2551|269
1627661100000|2021-07-30 16:05:00|2554.8|2551.3|2555.2|2551.7|2555.9|2553.1|2553.3|2550.3|273
1627661400000|2021-07-30 16:10:00|2554.3|2552.3|2552.8|2550.8|2555.2|2552.5|2552.3|2549.6|236
1627661700000|2021-07-30 16:15:00|2552.9|2550.9|2553|2551|2553.3|2551.1|2550.8|2548.4|217
1627662000000|2021-07-30 16:20:00|2553.1|2551.1|2551.1|2549.1|2553.5|2551.1|2550.8|2548.1|277
1627662300000|2021-07-30 16:25:00|2551|2549|2551|2549|2552.3|2550|2550.6|2547.9|186
1627662600000|2021-07-30 16:30:00|2550.9|2548.9|2551|2547.5|2551.4|2548.9|2549.3|2546.4|280
1627662900000|2021-07-30 16:35:00|2551.1|2547.6|2552.2|2550.2|2553.3|2550.7|2550.1|2547.4|296
1627663200000|2021-07-30 16:40:00|2552.1|2550.1|2553.2|2549.7|2554.1|2552.1|2552.1|2549.4|204
1627663500000|2021-07-30 16:45:00|2553|2549.5|2552|2550|2553.2|2550.6|2551.3|2549|160
1627663800000|2021-07-30 16:50:00|2552.1|2550.1|2550.3|2546.8|2553|2550.5|2549.1|2546.4|287
1627664100000|2021-07-30 16:55:00|2549.6|2547.6|2548.7|2546.7|2551.2|2548.3|2548|2545.2|313
1627664400000|2021-07-30 17:00:00|2548.6|2546.6|2547.3|2543.8|2550.2|2547.4|2542.6|2540.5|568
1627664700000|2021-07-30 17:05:00|2546.3|2544.3|2551.7|2549.7|2552.2|2549.7|2545.8|2543.8|277
1627665000000|2021-07-30 17:10:00|2552.5|2549|2552.4|2548.9|2552.6|2549.8|2550.4|2547.3|254
1627665300000|2021-07-30 17:15:00|2552.3|2548.8|2550.4|2546.9|2552.4|2549.4|2549.7|2546.9|192
1627665600000|2021-07-30 17:20:00|2550.3|2546.8|2548.7|2546.7|2552.3|2549.6|2548.6|2546.2|265
1627665900000|2021-07-30 17:25:00|2549|2547|2548|2544.5|2549.9|2547.5|2546.7|2544|259
1627666200000|2021-07-30 17:30:00|2548.1|2544.6|2547.9|2544.4|2548.2|2545.2|2545.5|2542.6|284
1627666500000|2021-07-30 17:35:00|2547.7|2544.2|2548.2|2546.2|2549.2|2546.3|2546.7|2543.2|162
1627666800000|2021-07-30 17:40:00|2548|2546|2547.1|2545.1|2549.4|2546.3|2546.2|2543.4|189
1627667100000|2021-07-30 17:45:00|2547|2545|2547.6|2545.6|2548.8|2545.9|2546.5|2543.7|154
1627667400000|2021-07-30 17:50:00|2547.1|2545.1|2550.1|2546.6|2550.5|2547.8|2547.1|2544.7|198
1627667700000|2021-07-30 17:55:00|2550.2|2546.7|2548.6|2546.6|2551|2548.2|2548.5|2545.7|194
1627668000000|2021-07-30 18:00:00|2548.7|2546.7|2548.2|2546.2|2549.9|2547.2|2548|2545.3|209
1627668300000|2021-07-30 18:05:00|2548.1|2546.1|2548.9|2546.9|2549.7|2546.9|2546.3|2543.6|213
1627668600000|2021-07-30 18:10:00|2548.8|2546.8|2547.9|2545.9|2548.9|2546.9|2547.5|2545.2|162
1627668900000|2021-07-30 18:15:00|2548.2|2546.2|2547|2545|2549|2546.6|2546.5|2544.5|193
1627669200000|2021-07-30 18:20:00|2547.1|2545.1|2544.9|2542.9|2547.1|2545.1|2544.5|2542.5|201
1627669500000|2021-07-30 18:25:00|2545|2543|2542.8|2540.8|2545.8|2543.8|2542.8|2540.8|226
1627669800000|2021-07-30 18:30:00|2542.7|2540.7|2538.2|2536.2|2543.2|2540.9|2537.7|2535.1|316
1627670100000|2021-07-30 18:35:00|2538.3|2536.3|2536.8|2534.8|2539.2|2536.8|2535.5|2533.5|224
1627670400000|2021-07-30 18:40:00|2536.7|2534.7|2536.6|2534.6|2538.2|2535.7|2536|2533.6|267
1627670700000|2021-07-30 18:45:00|2537.1|2533.6|2539.7|2537.7|2540.8|2538.1|2536.4|2533.6|233
1627671000000|2021-07-30 18:50:00|2539.6|2537.6|2541.1|2539.1|2542|2539.2|2539.1|2536.5|188
1627671300000|2021-07-30 18:55:00|2541.2|2539.2|2541.4|2537.9|2542.3|2539.3|2539.2|2536.6|279
1627671600000|2021-07-30 19:00:00|2541.3|2537.8|2540.7|2537.2|2541.6|2538.3|2539.2|2536.4|292
1627671900000|2021-07-30 19:05:00|2540.6|2537.1|2541.9|2538.4|2542.2|2539.3|2540.4|2536.9|166
1627672200000|2021-07-30 19:10:00|2542|2538.5|2542.4|2538.9|2542.7|2539.9|2540.8|2538.2|141
1627672500000|2021-07-30 19:15:00|2542.5|2539|2543.2|2541.2|2544.2|2541.5|2541.7|2538.7|116
1627672800000|2021-07-30 19:20:00|2543.3|2541.3|2544.2|2540.7|2544.8|2542|2543.2|2540.3|192
1627673100000|2021-07-30 19:25:00|2544.4|2540.9|2547.2|2543.7|2547.4|2543.9|2543.8|2540.5|188
1627673400000|2021-07-30 19:30:00|2546.8|2544.8|2547.2|2543.7|2547.6|2545.1|2545.5|2543.2|148
1627673700000|2021-07-30 19:35:00|2547.3|2543.8|2547.5|2545.5|2548.3|2546.1|2546.4|2543.2|185
1627674000000|2021-07-30 19:40:00|2547.6|2545.6|2547.8|2545.8|2548.9|2546.1|2547.4|2544.5|135
1627674300000|2021-07-30 19:45:00|2547.7|2545.7|2550.1|2546.6|2550.4|2547.6|2547.5|2544.7|159
1627674600000|2021-07-30 19:50:00|2550.2|2546.7|2549.1|2545.6|2550.2|2547.3|2548.3|2545.4|164
1627674900000|2021-07-30 19:55:00|2549|2545.5|2549.2|2547.2|2550|2547.4|2548.2|2545.3|218
1627675200000|2021-07-30 20:00:00|2549.9|2547.9|2549.5|2546|2550.4|2548|2548.5|2545.4|202
1627675500000|2021-07-30 20:05:00|2549.4|2545.9|2549.5|2546|2549.6|2546.1|2548.5|2545|146
1627675800000|2021-07-30 20:10:00|2549.3|2545.8|2548.4|2544.9|2550.1|2546.6|2548.2|2544.7|151
1627676100000|2021-07-30 20:15:00|2548.5|2545|2548|2544.5|2548.5|2545|2547.9|2544.4|71
1627676400000|2021-07-30 20:20:00|2548.1|2544.6|2548.6|2545.1|2548.6|2545.1|2547.9|2544.4|85
1627676700000|2021-07-30 20:25:00|2548.7|2545.2|2549.1|2545.6|2549.4|2545.9|2548.5|2545|97
1627677000000|2021-07-30 20:30:00|2549|2545.5|2548.3|2544.8|2549.5|2546|2547.8|2544.3|84
1627677300000|2021-07-30 20:35:00|2548.2|2544.7|2551.1|2547.6|2551.1|2547.6|2548.2|2544.7|97
1627677600000|2021-07-30 20:40:00|2551|2547.5|2550.3|2546.8|2551.3|2547.8|2549.6|2546.1|104
1627677900000|2021-07-30 20:45:00|2550.4|2546.9|2550.1|2546.6|2551.8|2547.8|2549.7|2545.6|137
1627678200000|2021-07-30 20:50:00|2549.9|2546.4|2551.5|2548|2551.5|2548|2549.8|2546.3|108
1627678500000|2021-07-30 20:55:00|2551.3|2547.8|2550.5|2547|2555.6|2548|2549.2|2541.5|117
1627855200000|2021-08-01 22:00:00|2551.2|2545.8|2551.5|2548|2554|2550.5|2549.7|2545.1|162
1627855500000|2021-08-01 22:05:00|2551.4|2547.9|2552|2548.5|2552.8|2549.3|2550.8|2547.3|121
1627855800000|2021-08-01 22:10:00|2551.9|2548.4|2551.8|2548.3|2552.6|2549.2|2550.4|2546.9|68
1627856100000|2021-08-01 22:15:00|2551.7|2548.2|2551.8|2548.3|2552.8|2549.3|2551|2547.9|57
1627856400000|2021-08-01 22:20:00|2551|2549|2552|2550|2552.9|2550|2551|2546.7|77
1627856700000|2021-08-01 22:25:00|2552.6|2549.1|2552.7|2549.2|2553|2549.6|2550.9|2547.7|86
1627857000000|2021-08-01 22:30:00|2552.3|2548.8|2550.9|2547.4|2552.3|2549.6|2550|2547.1|59
1627857300000|2021-08-01 22:35:00|2550.8|2547.3|2553.5|2550|2553.5|2550.5|2550.2|2546.7|99
1627857600000|2021-08-01 22:40:00|2552.5|2550.5|2552.2|2548.7|2553.2|2550.5|2551.5|2548.3|93
1627857900000|2021-08-01 22:45:00|2552.1|2548.6|2551.7|2548.2|2552.2|2549.1|2550.4|2547.6|54
1627858200000|2021-08-01 22:50:00|2552|2548.5|2551.6|2548.1|2552.3|2549.5|2550.3|2547.4|96
1627858500000|2021-08-01 22:55:00|2551.7|2548.2|2551.7|2548.2|2551.7|2548.2|2550|2547.2|59
1627858800000|2021-08-01 23:00:00|2551.6|2548.1|2551.6|2548.1|2552.2|2549|2550.5|2547.6|119
1627859100000|2021-08-01 23:05:00|2551.7|2548.2|2551.2|2547.7|2551.8|2549|2550.4|2547.6|55
1627859400000|2021-08-01 23:10:00|2551.4|2547.9|2552.2|2548.7|2552.2|2549.5|2550.5|2547.3|62
1627859700000|2021-08-01 23:15:00|2552.1|2548.6|2551.3|2547.8|2552.2|2549|2550.5|2547.2|91
1627860000000|2021-08-01 23:20:00|2551.6|2548.1|2550.6|2547.1|2551.8|2548.3|2549.9|2546.6|71
1627860300000|2021-08-01 23:25:00|2550.7|2547.2|2551.7|2548.2|2552|2549.1|2550.5|2547.2|74
1627860600000|2021-08-01 23:30:00|2551.8|2548.3|2550.9|2547.4|2551.8|2548.5|2549.9|2546.5|73
1627860900000|2021-08-01 23:35:00|2551|2547.5|2550.8|2547.3|2551.7|2549|2550.1|2547.2|67
1627861200000|2021-08-01 23:40:00|2550.7|2547.2|2550.9|2547.4|2551.1|2547.6|2549.8|2546.3|57
1627861500000|2021-08-01 23:45:00|2551|2547.5|2550.6|2547.1|2551.6|2548.1|2550.5|2547|66
1627861800000|2021-08-01 23:50:00|2550.7|2547.2|2551.5|2548|2552.1|2548.6|2550.6|2547.1|91
1627862100000|2021-08-01 23:55:00|2551.8|2548.3|2552.5|2549|2552.7|2549.2|2551.5|2548|87
1627862400000|2021-08-02 00:00:00|2552.4|2548.9|2551.6|2548.1|2552.8|2549.3|2550.6|2547.1|175
1627862700000|2021-08-02 00:05:00|2551.5|2548|2551.1|2547.6|2551.6|2548.3|2549.1|2545.6|183
1627863000000|2021-08-02 00:10:00|2551.5|2548|2551.9|2548.4|2552.4|2549.5|2550.5|2547.5|186
1627863300000|2021-08-02 00:15:00|2552.1|2548.6|2553.2|2549.7|2554.1|2550.9|2551.6|2548.4|165
1627863600000|2021-08-02 00:20:00|2553.3|2549.8|2553|2549.5|2553.6|2551|2551.6|2548.8|127
1627863900000|2021-08-02 00:25:00|2552.9|2549.4|2552.6|2549.1|2553.7|2551.1|2552.3|2549|190
1627864200000|2021-08-02 00:30:00|2552.5|2549|2552.6|2549.1|2552.7|2550|2551.8|2548.4|111
1627864500000|2021-08-02 00:35:00|2552.5|2549|2553.6|2550.1|2553.7|2550.2|2551.9|2548.6|109
1627864800000|2021-08-02 00:40:00|2553.9|2550.4|2553.9|2550.4|2555.1|2551.9|2553.1|2549.6|209
1627865100000|2021-08-02 00:45:00|2554|2550.5|2552.3|2548.8|2554.3|2551.4|2551.8|2548.7|193
1627865400000|2021-08-02 00:50:00|2552.5|2549|2554.6|2551.1|2554.7|2552|2551.7|2548.8|209
1627865700000|2021-08-02 00:55:00|2554.9|2551.4|2555.5|2552|2555.7|2552.8|2554.3|2551.1|130
1627866000000|2021-08-02 01:00:00|2555.6|2552.1|2558.7|2555.2|2559.2|2556|2553.6|2550.3|851
1627866300000|2021-08-02 01:05:00|2558.6|2555.1|2551|2549|2559.1|2555.6|2548.3|2545.6|560
1627866600000|2021-08-02 01:10:00|2551.5|2548|2554.1|2550.6|2554.1|2550.6|2547|2543.5|580
1627866900000|2021-08-02 01:15:00|2554.2|2550.7|2551.6|2548.1|2554.2|2551.6|2549.6|2546.1|578
1627867200000|2021-08-02 01:20:00|2551|2547.5|2548.6|2545.1|2551.1|2547.6|2547.9|2544.4|462
1627867500000|2021-08-02 01:25:00|2548.5|2545|2539.1|2535.6|2548.5|2545|2538.8|2535.5|680
1627867800000|2021-08-02 01:30:00|2539.2|2535.7|2541.2|2537.7|2542.6|2539.1|2537.5|2534.1|674
1627868100000|2021-08-02 01:35:00|2541.3|2537.8|2543.7|2540.2|2543.7|2540.2|2538|2535.1|558
1627868400000|2021-08-02 01:40:00|2543.8|2540.3|2541.7|2538.2|2543.9|2541.2|2540.6|2537.6|442
1627868700000|2021-08-02 01:45:00|2541.2|2537.7|2541.2|2537.7|2542.6|2539.4|2538.4|2535.1|443
1627869000000|2021-08-02 01:50:00|2541.1|2537.6|2538.9|2535.4|2541.6|2538.1|2538.9|2535.4|468
1627869300000|2021-08-02 01:55:00|2538.8|2535.3|2540.3|2536.8|2541.8|2538.7|2537.7|2534.7|394
1627869600000|2021-08-02 02:00:00|2540.4|2536.9|2535.5|2532|2540.4|2537|2533.8|2530.7|547
1627869900000|2021-08-02 02:05:00|2535.6|2532.1|2537.6|2534.1|2537.8|2535.1|2534.9|2531.9|459
1627870200000|2021-08-02 02:10:00|2536.8|2534.8|2539.5|2536|2539.8|2537.4|2536.2|2533.3|398
1627870500000|2021-08-02 02:15:00|2539.6|2536.1|2539.5|2536|2539.8|2536.9|2538|2535.2|274
1627870800000|2021-08-02 02:20:00|2539.6|2536.1|2540.9|2538.9|2541.6|2538.9|2538.3|2535.5|315
1627871100000|2021-08-02 02:25:00|2541.5|2538|2542.8|2539.3|2543.2|2540.5|2540.8|2537.8|254
1627871400000|2021-08-02 02:30:00|2542.7|2539.2|2543.2|2539.7|2544.2|2540.7|2541.3|2538.3|419
1627871700000|2021-08-02 02:35:00|2543.3|2539.8|2544.7|2541.2|2544.9|2542|2543|2539.8|278
1627872000000|2021-08-02 02:40:00|2544.6|2541.1|2549.6|2546.1|2552.5|2549|2544.6|2541.1|591
1627872300000|2021-08-02 02:45:00|2549.5|2546|2549.4|2545.9|2551.3|2547.8|2547.5|2544|380
1627872600000|2021-08-02 02:50:00|2549.5|2546|2552.4|2548.9|2553.3|2549.8|2549|2545.5|305
1627872900000|2021-08-02 02:55:00|2552.3|2548.8|2551.8|2548.3|2552.7|2549.2|2549|2546.4|274
1627873200000|2021-08-02 03:00:00|2551.7|2548.2|2550.7|2547.2|2551.8|2548.3|2548.5|2545|254
1627873500000|2021-08-02 03:05:00|2550.6|2547.1|2548.7|2545.2|2551.3|2547.8|2547.9|2544.4|251
1627873800000|2021-08-02 03:10:00|2548.3|2544.8|2548|2544.5|2549.1|2545.6|2547.7|2544.2|195
1627874100000|2021-08-02 03:15:00|2548.1|2544.6|2549.6|2546.1|2550.8|2547.3|2548|2544.5|163
1627874400000|2021-08-02 03:20:00|2549.8|2546.3|2549.9|2546.4|2550.2|2546.7|2549.2|2545.7|228
1627874700000|2021-08-02 03:25:00|2550|2546.5|2551|2547.5|2551.4|2547.9|2549.4|2545.9|197
1627875000000|2021-08-02 03:30:00|2551.1|2547.6|2551.6|2548.1|2551.6|2548.1|2550.1|2546.6|152
1627875300000|2021-08-02 03:35:00|2551.3|2547.8|2552|2548.5|2552.1|2548.6|2551.1|2547.6|105
1627875600000|2021-08-02 03:40:00|2552.1|2548.6|2551.6|2548.1|2552.1|2548.6|2551.1|2547.6|66
1627875900000|2021-08-02 03:45:00|2551.5|2548|2552|2548.5|2552.2|2548.7|2551.1|2547.6|70
1627876200000|2021-08-02 03:50:00|2551.9|2548.4|2552.2|2548.7|2552.6|2549.1|2551.7|2548.2|117
1627876500000|2021-08-02 03:55:00|2552.1|2548.6|2551.3|2547.8|2552.2|2548.7|2551.2|2547.7|92
1627876800000|2021-08-02 04:00:00|2551.5|2548|2551.6|2548.1|2551.7|2548.2|2551.2|2547.7|41
1627877100000|2021-08-02 04:05:00|2551.5|2548|2551.2|2547.7|2551.6|2548.1|2551|2547.5|67
1627877400000|2021-08-02 04:10:00|2551.3|2547.8|2550.2|2546.7|2551.5|2548.2|2550.2|2546.7|89
1627877700000|2021-08-02 04:15:00|2550.3|2546.8|2551.1|2547.6|2551.2|2547.7|2550.2|2546.7|51
1627878000000|2021-08-02 04:20:00|2551.2|2547.7|2551.3|2547.8|2552|2548.9|2550.9|2547.6|71
1627878300000|2021-08-02 04:25:00|2551.2|2547.7|2551.2|2547.7|2551.3|2547.8|2550.7|2547.2|43
1627878600000|2021-08-02 04:30:00|2551.1|2547.6|2552|2548.5|2552.1|2548.6|2550.7|2547.2|96
1627878900000|2021-08-02 04:35:00|2552.1|2548.6|2552.1|2548.6|2552.2|2548.7|2551.7|2548.2|98
1627879200000|2021-08-02 04:40:00|2551.6|2548.1|2550.2|2546.7|2552.7|2549.2|2550|2546.5|101
1627879500000|2021-08-02 04:45:00|2550.1|2546.6|2550.7|2547.2|2551.2|2548.4|2549.9|2546.6|121
1627879800000|2021-08-02 04:50:00|2550.6|2547.1|2549.8|2546.3|2550.8|2547.7|2549.6|2546.1|70
1627880100000|2021-08-02 04:55:00|2549.7|2546.2|2549.8|2546.3|2549.9|2546.4|2549.1|2545.6|90
1627880400000|2021-08-02 05:00:00|2549.9|2546.4|2550.3|2546.8|2550.3|2546.8|2549.3|2545.8|124
1627880700000|2021-08-02 05:05:00|2550.4|2546.9|2549.3|2547.3|2550.9|2547.5|2549.1|2546.4|98
1627881000000|2021-08-02 05:10:00|2550|2546.5|2550.2|2546.7|2550.3|2547.3|2548.6|2545.8|99
1627881300000|2021-08-02 05:15:00|2550.1|2546.6|2548.9|2545.4|2550.2|2547.3|2547.7|2544.7|151
1627881600000|2021-08-02 05:20:00|2548.8|2545.3|2551.2|2547.7|2551.3|2547.8|2547.3|2544.7|150
1627881900000|2021-08-02 05:25:00|2551.3|2547.8|2552.6|2549.1|2552.9|2549.6|2550.9|2547.4|207
1627882200000|2021-08-02 05:30:00|2552.8|2549.3|2555.6|2552.1|2556.2|2552.7|2551.3|2547.9|527
1627882500000|2021-08-02 05:35:00|2555.8|2552.3|2555.4|2551.9|2557.6|2554.1|2554.9|2551.4|295
1627882800000|2021-08-02 05:40:00|2555.3|2551.8|2554.9|2552.9|2557.3|2553.8|2554.1|2550.9|285
1627883100000|2021-08-02 05:45:00|2555|2553|2562.1|2558.6|2565.7|2562.2|2554.8|2552.2|641
1627883400000|2021-08-02 05:50:00|2562.2|2558.7|2560.2|2556.7|2563.8|2560.7|2559.3|2556|400
1627883700000|2021-08-02 05:55:00|2560.3|2556.8|2558|2554.5|2560.8|2557.7|2557.9|2554.4|276
1627884000000|2021-08-02 06:00:00|2558.1|2554.6|2551.1|2547.6|2558.2|2555.4|2546.5|2543|763
1627884300000|2021-08-02 06:05:00|2550.9|2547.4|2552.6|2549.1|2553.7|2550.7|2550|2547.3|560
1627884600000|2021-08-02 06:10:00|2552.8|2549.3|2553.4|2549.9|2553.6|2550.4|2550.1|2547.3|645
1627884900000|2021-08-02 06:15:00|2553.8|2550.3|2553.4|2549.9|2554|2551.5|2550.4|2547.5|561
1627885200000|2021-08-02 06:20:00|2553.2|2549.7|2551.1|2547.6|2554|2551.3|2549.7|2546.4|682
1627885500000|2021-08-02 06:25:00|2551|2547.5|2551.5|2548|2552.9|2550|2548.5|2545.6|482
1627885800000|2021-08-02 06:30:00|2550.6|2548.6|2552|2548.5|2552.8|2550|2549.9|2546.8|337
1627886100000|2021-08-02 06:35:00|2551.8|2548.3|2551.3|2547.8|2552.3|2549.4|2548.8|2546|556
1627886400000|2021-08-02 06:40:00|2551.2|2547.7|2552.3|2548.8|2552.9|2550.1|2550|2547|543
1627886700000|2021-08-02 06:45:00|2552.2|2548.7|2551.3|2547.8|2552.4|2549.5|2550.2|2547.4|392
1627887000000|2021-08-02 06:50:00|2551|2547.5|2549.3|2545.8|2551.1|2548|2548|2544.8|456
1627887300000|2021-08-02 06:55:00|2548.8|2545.3|2551.5|2548|2552.1|2549.3|2548.1|2545.3|590
1627887600000|2021-08-02 07:00:00|2551|2547.5|2552.9|2549.4|2553.3|2551.3|2549.5|2546.7|572
1627887900000|2021-08-02 07:05:00|2553.3|2549.8|2549.8|2547.8|2553.4|2550.5|2548.6|2545.8|663
1627888200000|2021-08-02 07:10:00|2550.4|2546.9|2551.1|2547.6|2552.6|2549.6|2548.6|2545.9|563
1627888500000|2021-08-02 07:15:00|2550.8|2547.3|2551.1|2547.6|2552.3|2549.1|2550.1|2546.9|338
1627888800000|2021-08-02 07:20:00|2551.3|2547.8|2549.4|2545.9|2551.8|2548.6|2549.3|2545.8|357
1627889100000|2021-08-02 07:25:00|2549.2|2545.7|2549.9|2546.4|2550.5|2547.4|2548.9|2545.4|291
1627889400000|2021-08-02 07:30:00|2550.3|2546.8|2548.6|2545.1|2550.9|2548|2547.8|2544.9|202
1627889700000|2021-08-02 07:35:00|2548.7|2545.2|2549.4|2545.9|2549.4|2546.3|2547.1|2544.4|217
1627890000000|2021-08-02 07:40:00|2549.5|2546|2549.4|2545.9|2550.4|2547.8|2548.3|2545.4|217
1627890300000|2021-08-02 07:45:00|2548.7|2546.7|2548.2|2546.2|2549.9|2547.2|2547.1|2544.2|166
1627890600000|2021-08-02 07:50:00|2548.1|2546.1|2552.3|2548.8|2552.8|2550|2548.1|2545.3|358
1627890900000|2021-08-02 07:55:00|2552.5|2549|2549.3|2545.8|2553.3|2550.6|2548.6|2545.8|314
1627891200000|2021-08-02 08:00:00|2549.4|2545.9|2550.8|2547.3|2550.8|2548|2547.1|2544.3|300
1627891500000|2021-08-02 08:05:00|2550.6|2547.1|2548.1|2546.1|2550.9|2548.1|2548|2545.3|292
1627891800000|2021-08-02 08:10:00|2548|2546|2548.1|2546.1|2549.9|2547.1|2547.9|2545.1|277
1627892100000|2021-08-02 08:15:00|2548|2546|2547.8|2544.3|2549.3|2546.5|2546.6|2543.7|268
1627892400000|2021-08-02 08:20:00|2547.9|2544.4|2548.3|2544.8|2548.6|2545.8|2546.6|2543.8|225
1627892700000|2021-08-02 08:25:00|2548.4|2544.9|2546.3|2542.8|2548.6|2545.8|2545.6|2542.7|164
1627893000000|2021-08-02 08:30:00|2546.2|2542.7|2546.3|2542.8|2547.9|2545.4|2545.5|2542.6|211
1627893300000|2021-08-02 08:35:00|2545.4|2543.4|2544.4|2540.9|2546.2|2543.4|2543|2540.3|253
1627893600000|2021-08-02 08:40:00|2543.4|2541.4|2541.1|2539.1|2545.1|2542.1|2541.1|2538.4|346
1627893900000|2021-08-02 08:45:00|2540.9|2538.9|2540.8|2538.8|2541.8|2539.1|2539|2536.4|317
1627894200000|2021-08-02 08:50:00|2540.7|2538.7|2540.5|2538.5|2543|2540.1|2540.1|2537.3|273
1627894500000|2021-08-02 08:55:00|2540.4|2538.4|2542.5|2540.5|2543.2|2540.5|2540.4|2537.7|218
1627894800000|2021-08-02 09:00:00|2542.1|2540.1|2543.6|2540.1|2543.7|2541|2541.3|2538.3|249
1627895100000|2021-08-02 09:05:00|2543.7|2540.2|2543.2|2539.7|2543.7|2540.7|2541.9|2539|213
1627895400000|2021-08-02 09:10:00|2543.3|2539.8|2542.4|2540.4|2543.7|2541|2541.5|2538.8|118
1627895700000|2021-08-02 09:15:00|2543.3|2539.8|2543.9|2540.4|2544.3|2541.5|2542.4|2539.3|118
1627896000000|2021-08-02 09:20:00|2543.8|2540.3|2543.3|2539.8|2543.9|2541|2541.8|2538.9|186
1627896300000|2021-08-02 09:25:00|2543.2|2539.7|2543.8|2540.3|2544.3|2541.6|2542.4|2539.6|161
1627896600000|2021-08-02 09:30:00|2543.9|2540.4|2545.2|2541.7|2545.2|2542.4|2543|2540.2|170
1627896900000|2021-08-02 09:35:00|2545.1|2541.6|2543.2|2541.2|2545.5|2542.6|2543.2|2540.4|198
1627897200000|2021-08-02 09:40:00|2543.8|2540.3|2545.2|2541.7|2545.4|2542.3|2543|2540.1|166
1627897500000|2021-08-02 09:45:00|2545.1|2541.6|2545.1|2543.1|2546.3|2543.6|2544|2541.1|146
1627897800000|2021-08-02 09:50:00|2545.2|2543.2|2546.4|2542.9|2547|2544.4|2543.7|2540.6|189
1627898100000|2021-08-02 09:55:00|2546.3|2542.8|2546.7|2544.7|2548.3|2545.4|2544.7|2541.9|279
1627898400000|2021-08-02 10:00:00|2546.4|2544.4|2548.2|2544.7|2548.9|2546|2546.1|2542.6|244
1627898700000|2021-08-02 10:05:00|2548.3|2544.8|2549.3|2545.8|2549.9|2547|2547.3|2544.3|190
1627899000000|2021-08-02 10:10:00|2549.7|2546.2|2548.8|2545.3|2550.2|2547.3|2548|2545.3|152
1627899300000|2021-08-02 10:15:00|2548.7|2545.2|2550|2546.5|2550.3|2547.5|2547.9|2544.7|170
1627899600000|2021-08-02 10:20:00|2549.9|2546.4|2549.5|2546|2550.2|2547.3|2548.3|2545.5|134
1627899900000|2021-08-02 10:25:00|2549.6|2546.1|2548.5|2545|2549.6|2546.8|2547.7|2544.5|143
1627900200000|2021-08-02 10:30:00|2548.6|2545.1|2548.7|2545.2|2550.2|2547.3|2547.8|2545|270
1627900500000|2021-08-02 10:35:00|2548.6|2545.1|2546.7|2544.7|2548.9|2546.1|2546.3|2543.5|179
1627900800000|2021-08-02 10:40:00|2546.6|2544.6|2547|2543.5|2547.4|2545|2544.9|2542.2|247
1627901100000|2021-08-02 10:45:00|2547.1|2543.6|2547.5|2545.5|2548.6|2546|2546.6|2543.6|158
1627901400000|2021-08-02 10:50:00|2547.6|2545.6|2547.8|2545.8|2549|2546.2|2546.9|2544.3|108
1627901700000|2021-08-02 10:55:00|2547.9|2545.9|2546.4|2542.9|2548.9|2546.2|2545.3|2542.8|226
1627902000000|2021-08-02 11:00:00|2546.3|2542.8|2545.8|2543.8|2547.1|2544.5|2541.7|2538.8|404
1627902300000|2021-08-02 11:05:00|2545.9|2543.9|2545.5|2543.5|2546.7|2544.4|2545|2542|228
1627902600000|2021-08-02 11:10:00|2545.4|2543.4|2545|2543|2547.2|2544.3|2544.6|2542.1|184
1627902900000|2021-08-02 11:15:00|2545.1|2543.1|2545|2541.5|2546.2|2543.7|2544.1|2541.2|147
1627903200000|2021-08-02 11:20:00|2545.1|2541.6|2544.1|2542.1|2545.3|2542.6|2543|2540.2|192
1627903500000|2021-08-02 11:25:00|2544.2|2542.2|2544.9|2542.9|2545.6|2543.6|2543.9|2541.3|143
1627903800000|2021-08-02 11:30:00|2545.5|2542|2542.5|2539|2545.8|2543|2541.9|2539|186
1627904100000|2021-08-02 11:35:00|2542.4|2538.9|2544.8|2541.3|2545.6|2542.4|2541.5|2538.8|215
1627904400000|2021-08-02 11:40:00|2545|2541.5|2545.9|2542.4|2546.1|2543.2|2544.5|2541.3|169
1627904700000|2021-08-02 11:45:00|2545.8|2542.3|2545.5|2542|2546.5|2543.7|2544.7|2541.8|165
1627905000000|2021-08-02 11:50:00|2546|2542.5|2549.3|2545.8|2549.3|2546.6|2543.8|2540.9|275
1627905300000|2021-08-02 11:55:00|2549.2|2545.7|2552|2550|2554|2551.4|2548.8|2545.7|406
1627905600000|2021-08-02 12:00:00|2552.1|2550.1|2547|2545|2553.3|2550.6|2545.9|2542.8|503
1627905900000|2021-08-02 12:05:00|2546.9|2544.9|2543.1|2541.1|2548.7|2546|2542.8|2540.6|442
1627906200000|2021-08-02 12:10:00|2543|2541|2542.2|2540.2|2543.5|2541.1|2540.2|2537.4|368
1627906500000|2021-08-02 12:15:00|2542.3|2540.3|2545.9|2542.4|2546.1|2543.4|2539.3|2536.7|527
1627906800000|2021-08-02 12:20:00|2545.8|2542.3|2544.8|2541.3|2546.4|2543.3|2541.6|2538.6|678
1627907100000|2021-08-02 12:25:00|2544.2|2542.2|2544.4|2542.4|2545.3|2542.6|2541.1|2538.6|387
1627907400000|2021-08-02 12:30:00|2544.3|2542.3|2544.3|2542.3|2545.4|2542.7|2539.2|2536.2|638
1627907700000|2021-08-02 12:35:00|2544.2|2542.2|2543.8|2541.8|2548.2|2545.8|2543|2540.3|541
1627908000000|2021-08-02 12:40:00|2544|2542|2547.4|2543.9|2547.4|2544.8|2542.4|2539.4|344
1627908300000|2021-08-02 12:45:00|2547.5|2544|2543.7|2541.7|2548.5|2545.8|2543.1|2540.9|418
1627908600000|2021-08-02 12:50:00|2543.6|2541.6|2541.2|2537.7|2545.4|2542.7|2539.6|2537.1|373
1627908900000|2021-08-02 12:55:00|2541|2537.5|2538.3|2534.8|2542.1|2539.2|2537.1|2534.3|480
1627909200000|2021-08-02 13:00:00|2538.2|2534.7|2535.5|2533.5|2545.4|2542.6|2535.2|2532.2|831
1627909500000|2021-08-02 13:05:00|2536.3|2532.8|2535.5|2532|2538.2|2535.5|2531|2528.2|878
1627909800000|2021-08-02 13:10:00|2534.7|2532.7|2537.6|2534.1|2539.5|2536|2533.6|2531.1|574
1627910100000|2021-08-02 13:15:00|2537.9|2534.4|2537.5|2534|2539.7|2536.7|2536|2532.9|467
1627910400000|2021-08-02 13:20:00|2537.4|2533.9|2540|2536.5|2540.8|2537.3|2536|2532.5|594
1627910700000|2021-08-02 13:25:00|2540.1|2536.6|2534.7|2531.2|2540.1|2536.8|2533.6|2530.1|449
1627911000000|2021-08-02 13:30:00|2535.3|2531.8|2544.9|2541.4|2545.1|2541.6|2534.3|2530.8|969
1627911300000|2021-08-02 13:35:00|2545|2541.5|2542.9|2539.4|2546.2|2542.7|2542.1|2538.6|786
1627911600000|2021-08-02 13:40:00|2543|2539.5|2542.2|2538.7|2543.4|2540.6|2541.1|2537.6|646
1627911900000|2021-08-02 13:45:00|2542|2538.5|2540.6|2538.6|2542.1|2539.4|2537.7|2534.7|632
1627912200000|2021-08-02 13:50:00|2541.4|2537.9|2536.7|2533.2|2541.6|2538.9|2534.9|2531.9|786
1627912500000|2021-08-02 13:55:00|2536.8|2533.3|2538.9|2535.4|2539.7|2536.2|2536.2|2532.8|452
1627912800000|2021-08-02 14:00:00|2538.8|2535.3|2545|2541.5|2545|2541.5|2537.8|2534.3|1204
1627913100000|2021-08-02 14:05:00|2544.9|2541.4|2544.8|2541.3|2547.2|2544|2543.4|2539.9|831
1627913400000|2021-08-02 14:10:00|2544.7|2541.2|2546.6|2543.1|2547.5|2544|2544.2|2540.8|581
1627913700000|2021-08-02 14:15:00|2546.5|2543|2549.4|2545.9|2551|2547.5|2546.2|2542.7|595
1627914000000|2021-08-02 14:20:00|2549.3|2545.8|2550.2|2546.7|2553.2|2550.4|2549.2|2545.7|727
1627914300000|2021-08-02 14:25:00|2550.3|2546.8|2549.6|2546.1|2551.9|2548.4|2548.4|2544.9|744
1627914600000|2021-08-02 14:30:00|2549.7|2546.2|2548.8|2546.8|2552.5|2549|2548.4|2545.1|550
1627914900000|2021-08-02 14:35:00|2549.6|2546.1|2549.9|2547.9|2553.6|2550.4|2549.2|2546.1|629
1627915200000|2021-08-02 14:40:00|2549.8|2547.8|2549.1|2545.6|2551.4|2548.4|2545.7|2543|644
1627915500000|2021-08-02 14:45:00|2548.4|2546.4|2552.3|2548.8|2552.3|2549.6|2548|2545.1|403
1627915800000|2021-08-02 14:50:00|2552.2|2548.7|2550.6|2547.1|2553.9|2551|2548.7|2546|562
1627916100000|2021-08-02 14:55:00|2550.5|2547|2550.7|2548.7|2552.6|2549.9|2548.7|2545.9|533
1627916400000|2021-08-02 15:00:00|2550.6|2548.6|2552|2550|2553.9|2551.2|2550.3|2548|548
1627916700000|2021-08-02 15:05:00|2552.1|2550.1|2551.6|2549.6|2553.1|2550.1|2549.9|2546.9|447
1627917000000|2021-08-02 15:10:00|2551.5|2549.5|2553|2549.5|2554.1|2551.3|2549.8|2547.2|428
1627917300000|2021-08-02 15:15:00|2553.1|2549.6|2550.7|2547.2|2554|2551.1|2548.4|2545.7|484
1627917600000|2021-08-02 15:20:00|2550.6|2547.1|2548.4|2544.9|2551.5|2548.7|2547.5|2544.7|509
1627917900000|2021-08-02 15:25:00|2548.2|2544.7|2546|2544|2549|2546.1|2544.4|2542|471
1627918200000|2021-08-02 15:30:00|2545.9|2543.9|2547.4|2543.9|2547.8|2544.9|2545.5|2542.8|295
1627918500000|2021-08-02 15:35:00|2547.5|2544|2544.9|2542.9|2547.7|2545|2544.6|2541.8|224
1627918800000|2021-08-02 15:40:00|2544.8|2542.8|2541.4|2539.4|2545.5|2542.9|2541.2|2538.6|295
1627919100000|2021-08-02 15:45:00|2541.5|2539.5|2542.4|2540.4|2543.4|2540.6|2540.9|2538.4|227
1627919400000|2021-08-02 15:50:00|2542.3|2540.3|2544.4|2542.4|2545.5|2542.7|2542.3|2540.3|347
1627919700000|2021-08-02 15:55:00|2544.5|2542.5|2542.5|2540.5|2546|2543.4|2542.3|2539.6|297
1627920000000|2021-08-02 16:00:00|2542.4|2540.4|2544.1|2542.1|2544.9|2542.1|2540.6|2538.3|417
1627920300000|2021-08-02 16:05:00|2544|2542|2542.5|2540.5|2545.1|2542.6|2542.3|2539.6|365
1627920600000|2021-08-02 16:10:00|2542.6|2540.6|2545.8|2542.3|2546.2|2543.4|2542.5|2540.5|357
1627920900000|2021-08-02 16:15:00|2545.7|2542.2|2545.8|2542.3|2546.2|2543.4|2544.1|2541.4|301
1627921200000|2021-08-02 16:20:00|2545.7|2542.2|2546.6|2544.6|2547.9|2545.4|2544.8|2542.2|326
1627921500000|2021-08-02 16:25:00|2546.1|2544.1|2545.3|2543.3|2547.5|2544.8|2545.3|2542.6|273
1627921800000|2021-08-02 16:30:00|2546.5|2543|2548.7|2545.2|2548.8|2546|2545.3|2542.8|274
1627922100000|2021-08-02 16:35:00|2548.6|2545.1|2549.3|2547.3|2550|2547.4|2547.4|2544.7|232
1627922400000|2021-08-02 16:40:00|2549.7|2547.7|2550.4|2548.4|2551.8|2549.4|2549.7|2547.1|289
1627922700000|2021-08-02 16:45:00|2550.3|2548.3|2549.3|2547.3|2551.9|2549.4|2549.2|2546.6|259
1627923000000|2021-08-02 16:50:00|2550.2|2546.7|2548.8|2546.8|2550.8|2547.9|2548.5|2545.9|258
1627923300000|2021-08-02 16:55:00|2548.9|2546.9|2550.2|2546.7|2550.6|2547.7|2548.2|2545.7|296
1627923600000|2021-08-02 17:00:00|2550.4|2546.9|2550.9|2548.9|2551.6|2548.9|2549.6|2546.7|283
1627923900000|2021-08-02 17:05:00|2550.8|2548.8|2552|2548.5|2552.4|2549.5|2550.1|2547.1|243
1627924200000|2021-08-02 17:10:00|2552.1|2548.6|2552.7|2549.2|2552.8|2550|2550.2|2547.5|233
1627924500000|2021-08-02 17:15:00|2552.6|2549.1|2553.3|2549.8|2553.4|2550.8|2551.3|2549|204
1627924800000|2021-08-02 17:20:00|2553.2|2549.7|2553.4|2551.4|2555.3|2552.4|2552.7|2549.7|241
1627925100000|2021-08-02 17:25:00|2553.3|2551.3|2552.5|2549|2555.9|2552.9|2551.4|2548.8|343
1627925400000|2021-08-02 17:30:00|2552.6|2549.1|2550.8|2548.8|2553|2550|2550.4|2547.6|262
1627925700000|2021-08-02 17:35:00|2550.9|2548.9|2550.9|2547.4|2552|2548.9|2549.8|2546.9|203
1627926000000|2021-08-02 17:40:00|2550.8|2547.3|2549.4|2547.4|2551.6|2548.8|2549.3|2546.7|265
1627926300000|2021-08-02 17:45:00|2549.3|2547.3|2549.5|2547.5|2551.1|2548.4|2548.6|2545.6|257
1627926600000|2021-08-02 17:50:00|2549.4|2547.4|2548.7|2546.7|2551.1|2548.3|2548.7|2546|233
1627926900000|2021-08-02 17:55:00|2548.8|2546.8|2549.7|2547.7|2551.1|2548.2|2548.7|2546.1|189
1627927200000|2021-08-02 18:00:00|2549.6|2547.6|2550.1|2548.1|2551|2548.3|2549.3|2546.7|204
1627927500000|2021-08-02 18:05:00|2550.2|2548.2|2550.4|2546.9|2551.3|2548.9|2549.3|2546.7|239
1627927800000|2021-08-02 18:10:00|2550.3|2546.8|2549.6|2547.6|2550.5|2548.1|2549.1|2546.1|220
1627928100000|2021-08-02 18:15:00|2549.5|2547.5|2549.1|2547.1|2550.6|2547.8|2548.3|2545.7|223
1627928400000|2021-08-02 18:20:00|2549.2|2547.2|2547.3|2545.3|2549.9|2547.2|2546.4|2544|291
1627928700000|2021-08-02 18:25:00|2547.2|2545.2|2547.2|2545.2|2548.1|2545.6|2546.4|2544|223
1627929000000|2021-08-02 18:30:00|2547.3|2545.3|2547.9|2545.9|2549|2546.4|2546.8|2544.3|206
1627929300000|2021-08-02 18:35:00|2548|2546|2547.7|2545.7|2549.2|2546.4|2547|2544.2|202
1627929600000|2021-08-02 18:40:00|2547.6|2545.6|2547.7|2544.2|2548.7|2545.9|2546.7|2543.9|229
1627929900000|2021-08-02 18:45:00|2547.1|2545.1|2547.1|2545.1|2549.1|2546.3|2546.8|2544.2|178
1627930200000|2021-08-02 18:50:00|2547.4|2545.4|2548.7|2546.7|2549.4|2546.8|2547.3|2544.5|203
1627930500000|2021-08-02 18:55:00|2548.8|2546.8|2550.3|2548.3|2550.8|2548.3|2548.8|2546|207
1627930800000|2021-08-02 19:00:00|2550.2|2548.2|2550.1|2546.6|2551.3|2548.3|2548.8|2546.1|229
1627931100000|2021-08-02 19:05:00|2550.2|2546.7|2551.4|2547.9|2552|2549.2|2549.6|2546.7|227
1627931400000|2021-08-02 19:10:00|2551.2|2547.7|2549.6|2546.1|2551.8|2549.1|2549.2|2546|244
1627931700000|2021-08-02 19:15:00|2549.1|2547.1|2549.4|2545.9|2550.1|2547.3|2547.4|2544.9|234
1627932000000|2021-08-02 19:20:00|2549.3|2545.8|2547.7|2544.2|2549.5|2546.4|2546.6|2543.9|242
1627932300000|2021-08-02 19:25:00|2547.6|2544.1|2544.8|2542.8|2547.9|2545.3|2544.7|2542.2|242
1627932600000|2021-08-02 19:30:00|2544.7|2542.7|2545.7|2542.2|2546.5|2543.4|2544.5|2541.5|198
1627932900000|2021-08-02 19:35:00|2545.8|2542.3|2543.4|2541.4|2545.9|2542.6|2543.3|2540.6|176
1627933200000|2021-08-02 19:40:00|2544.1|2540.6|2543.3|2539.8|2544.6|2541.1|2543.3|2539.8|156
1627933500000|2021-08-02 19:45:00|2543.4|2539.9|2542.4|2538.9|2543.6|2540.7|2541.9|2538.8|102
1627933800000|2021-08-02 19:50:00|2542.3|2538.8|2541.2|2537.7|2542.5|2539.6|2540.5|2537.6|162
1627934100000|2021-08-02 19:55:00|2541.3|2537.8|2541.8|2538.3|2542.9|2540|2540.7|2537.7|185
1627934400000|2021-08-02 20:00:00|2541.9|2538.4|2542.1|2538.6|2542.2|2538.7|2541.4|2537.9|132
1627934700000|2021-08-02 20:05:00|2542|2538.5|2543.6|2540.1|2543.7|2540.2|2542|2538.5|103
1627935000000|2021-08-02 20:10:00|2543.7|2540.2|2543.1|2539.6|2544.6|2541.1|2542.7|2539.2|95
1627935300000|2021-08-02 20:15:00|2543.2|2539.7|2543|2539.5|2543.4|2539.9|2542.2|2538.7|104
1627935600000|2021-08-02 20:20:00|2542.9|2539.4|2542.5|2539|2543.2|2539.7|2542.3|2538.8|113
1627935900000|2021-08-02 20:25:00|2542.4|2538.9|2542.5|2539|2542.7|2539.2|2542.3|2538.8|64
1627936200000|2021-08-02 20:30:00|2542.7|2539.2|2542.6|2539.1|2543|2539.5|2541.8|2538.3|126
1627936500000|2021-08-02 20:35:00|2542.7|2539.2|2542.3|2538.8|2542.7|2539.2|2542.1|2538.6|62
1627936800000|2021-08-02 20:40:00|2542.4|2538.9|2542.2|2538.7|2542.7|2539.2|2541.7|2538.2|84
1627937100000|2021-08-02 20:45:00|2542.3|2538.8|2542|2538.5|2543.8|2539.5|2542|2537.2|78
1627937400000|2021-08-02 20:50:00|2541.9|2538.4|2542.6|2539.1|2543.7|2539.4|2541.3|2536.7|68
1627937700000|2021-08-02 20:55:00|2542.7|2539.2|2542.7|2539.2|2545.1|2539.4|2542.2|2536.1|120
1627941600000|2021-08-02 22:00:00|2542.2|2538.7|2543.2|2539.7|2543.8|2540.3|2541.6|2537.1|157
1627941900000|2021-08-02 22:05:00|2543.3|2539.8|2543|2539.5|2544.9|2540.4|2542.4|2538.4|149
1627942200000|2021-08-02 22:10:00|2543.2|2539.7|2543|2539.5|2543.6|2540.1|2542.4|2538.9|91
1627942500000|2021-08-02 22:15:00|2543.1|2539.6|2542.7|2539.2|2543.1|2539.6|2541.9|2538.4|93
1627942800000|2021-08-02 22:20:00|2542.8|2539.3|2542.4|2538.9|2543|2539.5|2542.2|2538.7|50
1627943100000|2021-08-02 22:25:00|2542.3|2538.8|2542.8|2539.3|2542.8|2539.3|2541.9|2538.4|47
1627943400000|2021-08-02 22:30:00|2542.6|2539.1|2542.3|2538.8|2543.2|2539.7|2542.1|2538.6|96
1627943700000|2021-08-02 22:35:00|2542.2|2538.7|2542|2538.5|2542.7|2539.2|2541.9|2538.4|53
1627944000000|2021-08-02 22:40:00|2542.1|2538.6|2542.2|2538.7|2542.4|2538.9|2541.9|2538.4|38
1627944300000|2021-08-02 22:45:00|2542.1|2538.6|2542.1|2538.6|2542.3|2538.8|2541.8|2538.3|64
1627944600000|2021-08-02 22:50:00|2542|2538.5|2542.2|2538.7|2542.7|2539.2|2541.6|2538.1|66
1627944900000|2021-08-02 22:55:00|2542.1|2538.6|2541.7|2538.2|2542.1|2538.6|2540.8|2537.3|77
1627945200000|2021-08-02 23:00:00|2541.8|2538.3|2540.7|2537.2|2542|2538.5|2540.5|2537|103
1627945500000|2021-08-02 23:05:00|2540.3|2536.8|2541.4|2537.9|2541.7|2538.2|2540.3|2536.8|74
1627945800000|2021-08-02 23:10:00|2541.7|2538.2|2541|2537.5|2541.7|2538.2|2540.1|2537.1|80
1627946100000|2021-08-02 23:15:00|2540.7|2537.2|2540.8|2537.3|2541.5|2538.8|2540.4|2536.9|72
1627946400000|2021-08-02 23:20:00|2541|2537.5|2541.4|2537.9|2541.5|2538|2540.7|2537.2|71
1627946700000|2021-08-02 23:25:00|2541.3|2537.8|2541.2|2537.7|2541.7|2538.2|2540.8|2537.3|67
1627947000000|2021-08-02 23:30:00|2541.1|2537.6|2541.6|2538.1|2541.7|2538.6|2540.2|2537.2|75
1627947300000|2021-08-02 23:35:00|2541.5|2538|2541.5|2538|2541.9|2538.6|2540.6|2537.5|74
1627947600000|2021-08-02 23:40:00|2541.4|2537.9|2541.2|2537.7|2541.9|2538.4|2540.8|2537.3|94
1627947900000|2021-08-02 23:45:00|2541.3|2537.8|2541.4|2537.9|2541.9|2538.4|2541.1|2537.6|88
1627948200000|2021-08-02 23:50:00|2541.5|2538|2541.3|2537.8|2541.7|2538.2|2541.1|2537.6|91
1627948500000|2021-08-02 23:55:00|2541.2|2537.7|2541.4|2537.9|2541.8|2538.3|2540.7|2537.2|134
1627948800000|2021-08-03 00:00:00|2541.6|2538.1|2540.9|2537.4|2542.4|2538.9|2540.8|2537.3|195
1627949100000|2021-08-03 00:05:00|2541.1|2537.6|2541.9|2538.4|2542|2538.5|2540.7|2537.2|171
1627949400000|2021-08-03 00:10:00|2542.1|2538.6|2542.3|2538.8|2543.5|2540|2541.5|2538|138
1627949700000|2021-08-03 00:15:00|2542.4|2538.9|2542.1|2538.6|2542.4|2538.9|2541.3|2537.8|123
1627950000000|2021-08-03 00:20:00|2542|2538.5|2542|2538.5|2542.3|2538.8|2540.7|2537.8|117
1627950300000|2021-08-03 00:25:00|2541.9|2538.4|2541.8|2538.3|2542.5|2539|2541.3|2537.8|119
1627950600000|2021-08-03 00:30:00|2541.7|2538.2|2541.3|2537.8|2542|2538.5|2540.8|2537.3|118
1627950900000|2021-08-03 00:35:00|2541.2|2537.7|2541.3|2537.8|2541.9|2538.4|2540.8|2537.3|106
1627951200000|2021-08-03 00:40:00|2541.2|2537.7|2541.3|2537.8|2541.6|2538.1|2541|2537.5|89
1627951500000|2021-08-03 00:45:00|2541.2|2537.7|2540.5|2537|2541.5|2538|2540.3|2536.8|109
1627951800000|2021-08-03 00:50:00|2540.6|2537.1|2540.7|2537.2|2541.2|2537.7|2539.2|2536.4|156
1627952100000|2021-08-03 00:55:00|2540.5|2537|2540.8|2537.3|2541.1|2537.8|2539.3|2536.2|106
1627952400000|2021-08-03 01:00:00|2540.9|2537.4|2541.5|2538|2544.6|2541.1|2539.7|2536.2|746
1627952700000|2021-08-03 01:05:00|2541.3|2537.8|2537.7|2534.2|2541.4|2537.9|2535.2|2531.7|560
1627953000000|2021-08-03 01:10:00|2537.6|2534.1|2534.9|2531.4|2538|2534.5|2533.4|2529.9|371
1627953300000|2021-08-03 01:15:00|2534.8|2531.3|2535.3|2531.8|2536.9|2533.4|2533.3|2529.8|401
1627953600000|2021-08-03 01:20:00|2535.5|2532|2535.4|2531.9|2536.7|2533.2|2534.7|2531.2|312
1627953900000|2021-08-03 01:25:00|2535.5|2532|2535.5|2532|2537.2|2534.3|2534.5|2531.5|290
1627954200000|2021-08-03 01:30:00|2535.6|2532.1|2534.6|2531.1|2535.6|2532.1|2533|2529.5|340
1627954500000|2021-08-03 01:35:00|2534.5|2531|2536.5|2533|2537.2|2533.7|2534.1|2530.7|361
1627954800000|2021-08-03 01:40:00|2536.3|2532.8|2537.5|2534|2538|2534.5|2534.7|2531.4|405
1627955100000|2021-08-03 01:45:00|2537.6|2534.1|2537.7|2534.2|2538.7|2535.2|2536.9|2533.4|332
1627955400000|2021-08-03 01:50:00|2537.8|2534.3|2538.4|2534.9|2538.7|2535.8|2536.6|2533.6|329
1627955700000|2021-08-03 01:55:00|2538.5|2535|2537.2|2533.7|2539.5|2536.1|2536.9|2533.4|244
1627956000000|2021-08-03 02:00:00|2537.1|2533.6|2537.6|2534.1|2537.7|2534.6|2535.7|2532.2|379
1627956300000|2021-08-03 02:05:00|2537.5|2534|2537.5|2534|2538.5|2535.2|2536.4|2533|278
1627956600000|2021-08-03 02:10:00|2537.4|2533.9|2537|2533.5|2538|2534.5|2535.8|2532.8|264
1627956900000|2021-08-03 02:15:00|2536.8|2533.3|2536.3|2532.8|2537.2|2533.9|2535.8|2532.5|188
1627957200000|2021-08-03 02:20:00|2536.4|2532.9|2535.5|2532|2536.4|2532.9|2535.3|2531.8|142
1627957500000|2021-08-03 02:25:00|2535.6|2532.1|2536.6|2533.1|2536.9|2533.4|2535.2|2531.7|133
1627957800000|2021-08-03 02:30:00|2536.5|2533|2534.4|2530.9|2536.6|2533.1|2534.1|2530.6|297
1627958100000|2021-08-03 02:35:00|2534.1|2530.6|2534.5|2531|2534.7|2531.2|2533.4|2529.9|290
1627958400000|2021-08-03 02:40:00|2534.6|2531.1|2535.8|2532.3|2536.3|2532.8|2533.6|2530.7|283
1627958700000|2021-08-03 02:45:00|2535.7|2532.2|2535.4|2531.9|2536.8|2534|2534.6|2531.1|246
1627959000000|2021-08-03 02:50:00|2535.5|2532|2535.7|2532.2|2537.1|2534.4|2534.4|2531.1|297
1627959300000|2021-08-03 02:55:00|2535.8|2532.3|2534.3|2530.8|2536|2532.6|2533.5|2530.5|283
1627959600000|2021-08-03 03:00:00|2534.2|2530.7|2533.5|2530|2534.2|2531.1|2529.8|2526.3|401
1627959900000|2021-08-03 03:05:00|2533.6|2530.1|2532|2528.5|2533.6|2530.7|2530.8|2527.7|350
1627960200000|2021-08-03 03:10:00|2532.1|2528.6|2530.7|2527.2|2534.3|2531.1|2530.2|2527.2|326
1627960500000|2021-08-03 03:15:00|2530|2528|2533.2|2531.2|2534.3|2531.6|2529.2|2525.7|441
1627960800000|2021-08-03 03:20:00|2533.3|2531.3|2534.2|2532.2|2535.6|2532.4|2532.9|2530.2|332
1627961100000|2021-08-03 03:25:00|2534.1|2532.1|2533.6|2530.1|2535.2|2532.3|2533.5|2530.1|246
1627961400000|2021-08-03 03:30:00|2533.4|2529.9|2532.6|2529.1|2534.3|2531.3|2532.2|2528.7|219
1627961700000|2021-08-03 03:35:00|2532.5|2529|2532.9|2529.4|2533.4|2530.2|2531.7|2528.7|190
1627962000000|2021-08-03 03:40:00|2533|2529.5|2533.7|2531.7|2534.7|2531.8|2532.7|2529.4|155
1627962300000|2021-08-03 03:45:00|2533.6|2531.6|2534.1|2530.6|2534.6|2531.9|2533.1|2529.6|113
1627962600000|2021-08-03 03:50:00|2534.2|2530.7|2534|2530.5|2534.6|2532|2533.1|2530.1|99
1627962900000|2021-08-03 03:55:00|2533.9|2530.4|2532.8|2530.8|2534.2|2531.4|2532.7|2529.2|144
1627963200000|2021-08-03 04:00:00|2533.3|2529.8|2535.1|2531.6|2535.4|2532.3|2532.8|2529.3|156
1627963500000|2021-08-03 04:05:00|2535.2|2531.7|2535.5|2532|2535.7|2532.9|2534.5|2531.5|129
1627963800000|2021-08-03 04:10:00|2535.4|2531.9|2535.7|2532.2|2535.7|2532.2|2534.6|2531.1|123
1627964100000|2021-08-03 04:15:00|2535.8|2532.3|2536.6|2533.1|2536.9|2533.9|2535.1|2532.2|138
1627964400000|2021-08-03 04:20:00|2536.7|2533.2|2536.4|2532.9|2537.1|2533.6|2535.9|2532.4|154
1627964700000|2021-08-03 04:25:00|2536.5|2533|2535.8|2532.3|2536.9|2533.5|2535.4|2532.1|191
1627965000000|2021-08-03 04:30:00|2535.9|2532.4|2536.7|2533.2|2537.3|2534|2535.1|2532|405
1627965300000|2021-08-03 04:35:00|2536.5|2533|2538.1|2534.6|2539.2|2536.2|2535.9|2532.4|306
1627965600000|2021-08-03 04:40:00|2538|2534.5|2538.4|2534.9|2539.3|2536.4|2538|2534.5|208
1627965900000|2021-08-03 04:45:00|2538.5|2535|2537.4|2533.9|2538.8|2535.3|2537.3|2533.8|143
1627966200000|2021-08-03 04:50:00|2537.5|2534|2537.7|2534.2|2538.6|2535.1|2536.7|2533.2|172
1627966500000|2021-08-03 04:55:00|2537.8|2534.3|2537.4|2533.9|2538.5|2535.1|2537.1|2533.6|145
1627966800000|2021-08-03 05:00:00|2537.5|2534|2537.1|2533.6|2537.8|2534.3|2536.7|2533.2|176
1627967100000|2021-08-03 05:05:00|2537.4|2533.9|2534.9|2531.4|2537.4|2533.9|2534.5|2531.1|171
1627967400000|2021-08-03 05:10:00|2534.7|2531.2|2534.1|2530.6|2535|2531.9|2533.6|2530.1|200
1627967700000|2021-08-03 05:15:00|2534.2|2530.7|2534|2530.5|2535.2|2531.7|2533.5|2530.3|216
1627968000000|2021-08-03 05:20:00|2533.9|2530.4|2535.6|2532.1|2535.7|2532.6|2533.9|2530.4|127
1627968300000|2021-08-03 05:25:00|2535.5|2532|2535.5|2532|2535.7|2532.5|2534.5|2531.4|167
1627968600000|2021-08-03 05:30:00|2535.6|2532.1|2533.7|2530.2|2538.8|2535.3|2530.5|2527|704
1627968900000|2021-08-03 05:35:00|2533.6|2530.1|2533.6|2530.1|2534.2|2530.7|2531.6|2528.1|378
1627969200000|2021-08-03 05:40:00|2533.5|2530|2533.3|2529.8|2533.9|2530.4|2532|2528.6|299
1627969500000|2021-08-03 05:45:00|2533.2|2529.7|2533.7|2530.2|2534.1|2530.6|2532.1|2528.6|303
1627969800000|2021-08-03 05:50:00|2533.6|2530.1|2533.1|2529.6|2533.7|2530.2|2531.7|2528.2|306
1627970100000|2021-08-03 05:55:00|2533.2|2529.7|2533.4|2529.9|2534.2|2530.7|2532.6|2529.1|234
1627970400000|2021-08-03 06:00:00|2533.1|2529.6|2534.9|2531.4|2535.4|2532.5|2532|2529.2|345
1627970700000|2021-08-03 06:05:00|2534.2|2530.7|2533.8|2530.3|2534.5|2531.6|2532.2|2529.3|306
1627971000000|2021-08-03 06:10:00|2533.9|2530.4|2531.1|2529.1|2534.6|2531.2|2531.1|2528.2|304
1627971300000|2021-08-03 06:15:00|2531.3|2529.3|2533.3|2529.8|2534.2|2531.3|2531.2|2527.9|462
1627971600000|2021-08-03 06:20:00|2532.7|2530.7|2530.2|2526.7|2533.2|2530.8|2529.7|2526.2|428
1627971900000|2021-08-03 06:25:00|2530.3|2526.8|2531.4|2527.9|2532.6|2529.7|2529.2|2526.4|373
1627972200000|2021-08-03 06:30:00|2531.5|2528|2530|2526.5|2531.5|2528.2|2527.2|2524.5|523
1627972500000|2021-08-03 06:35:00|2529.9|2526.4|2528.4|2524.9|2530.3|2527.8|2527.3|2524.5|274
1627972800000|2021-08-03 06:40:00|2528.8|2525.3|2526.5|2524.5|2528.9|2525.6|2525.8|2522.9|350
1627973100000|2021-08-03 06:45:00|2526.4|2524.4|2528.9|2525.4|2529.4|2526.3|2526.1|2523.6|287
1627973400000|2021-08-03 06:50:00|2528.8|2525.3|2531.5|2528|2531.5|2528|2527.6|2524.9|283
1627973700000|2021-08-03 06:55:00|2531.3|2527.8|2531|2527.5|2532.1|2529.3|2528.8|2526.2|390
1627974000000|2021-08-03 07:00:00|2531.1|2527.6|2531.9|2528.4|2531.9|2529.1|2529.4|2526.4|417
1627974300000|2021-08-03 07:05:00|2531.8|2528.3|2529.3|2527.3|2531.8|2528.8|2528.7|2526.1|325
1627974600000|2021-08-03 07:10:00|2529.1|2527.1|2528.2|2526.2|2530|2527.5|2527.8|2525.5|281
1627974900000|2021-08-03 07:15:00|2528.3|2526.3|2530.9|2528.9|2532.2|2529.6|2528.1|2525.6|359
1627975200000|2021-08-03 07:20:00|2530.8|2528.8|2534.2|2532.2|2534.9|2532.7|2530.2|2527.9|357
1627975500000|2021-08-03 07:25:00|2534.1|2532.1|2534.3|2530.8|2535.4|2533.1|2533.1|2530.8|429
1627975800000|2021-08-03 07:30:00|2534.4|2530.9|2533.9|2530.4|2534.7|2531.7|2531.5|2529.5|463
1627976100000|2021-08-03 07:35:00|2533.2|2531.2|2533.2|2531.2|2534.8|2532.2|2532.5|2530.3|402
1627976400000|2021-08-03 07:40:00|2533.1|2531.1|2534.1|2532.1|2535|2532.5|2533|2530.3|367
1627976700000|2021-08-03 07:45:00|2534|2532|2532.3|2530.3|2535|2532.3|2532.3|2529.5|423
1627977000000|2021-08-03 07:50:00|2532.4|2530.4|2533.3|2529.8|2534.2|2531.4|2531.9|2529.4|327
1627977300000|2021-08-03 07:55:00|2533.4|2529.9|2532|2530|2533.7|2530.7|2531|2528.5|304
1627977600000|2021-08-03 08:00:00|2531.9|2529.9|2532.2|2530.2|2533.5|2530.8|2530.7|2528.3|314
1627977900000|2021-08-03 08:05:00|2532.1|2530.1|2533.2|2529.7|2533.4|2530.7|2531.7|2529.1|241
1627978200000|2021-08-03 08:10:00|2533.3|2529.8|2536.4|2532.9|2536.5|2533.8|2532.9|2529.8|175
1627978500000|2021-08-03 08:15:00|2536.3|2532.8|2535.2|2533.2|2536.4|2533.8|2534.8|2532.2|139
1627978800000|2021-08-03 08:20:00|2535.3|2533.3|2537.9|2535.9|2538.8|2536|2534.9|2532.2|244
1627979100000|2021-08-03 08:25:00|2538.1|2536.1|2538.3|2536.3|2539.5|2536.4|2537.9|2535.2|185
1627979400000|2021-08-03 08:30:00|2538.2|2536.2|2539.3|2535.8|2539.9|2536.4|2538|2535.3|210
1627979700000|2021-08-03 08:35:00|2539.5|2536|2542.1|2540.1|2543.3|2540.2|2539.5|2536|233
1627980000000|2021-08-03 08:40:00|2542.2|2540.2|2542.7|2540.7|2543.9|2541.1|2542.1|2539.2|238
1627980300000|2021-08-03 08:45:00|2542.3|2540.3|2541.8|2539.8|2543.1|2540.8|2541.8|2539|226
1627980600000|2021-08-03 08:50:00|2541.9|2539.9|2543.2|2539.7|2543.6|2541.3|2541.4|2538.7|247
1627980900000|2021-08-03 08:55:00|2543.1|2539.6|2542|2538.5|2544|2541.7|2540.3|2537.7|334
1627981200000|2021-08-03 09:00:00|2542.1|2538.6|2545.3|2541.8|2546.3|2543.7|2540.7|2537.7|286
1627981500000|2021-08-03 09:05:00|2545.1|2541.6|2541.7|2539.7|2545.2|2541.8|2541.4|2538.8|208
1627981800000|2021-08-03 09:10:00|2541.6|2539.6|2543|2541|2545.4|2542.9|2541.6|2538.9|295
1627982100000|2021-08-03 09:15:00|2542.9|2540.9|2541|2539|2543.8|2541.2|2540.4|2537.6|273
1627982400000|2021-08-03 09:20:00|2541.1|2539.1|2541.3|2537.8|2542.1|2539.1|2540.2|2537.3|199
1627982700000|2021-08-03 09:25:00|2541.5|2538|2541.3|2537.8|2541.8|2538.8|2540.5|2537.4|170
1627983000000|2021-08-03 09:30:00|2541.2|2537.7|2542|2538.5|2542.3|2539.3|2541.1|2537.6|184
1627983300000|2021-08-03 09:35:00|2541.8|2538.3|2544.1|2540.6|2544.5|2541.3|2540.8|2537.9|173
1627983600000|2021-08-03 09:40:00|2544|2540.5|2547|2543.5|2547.1|2544.2|2543.3|2539.8|204
1627983900000|2021-08-03 09:45:00|2545.7|2543.7|2547|2543.5|2547.3|2544.3|2545.7|2542.9|166
1627984200000|2021-08-03 09:50:00|2546.9|2543.4|2548.8|2545.3|2549.6|2546.1|2546.2|2543.1|257
1627984500000|2021-08-03 09:55:00|2548.9|2545.4|2548.6|2545.1|2549.2|2545.9|2547.7|2544.2|143
1627984800000|2021-08-03 10:00:00|2548|2544.5|2548.3|2544.8|2549|2545.5|2546.9|2543.4|156
1627985100000|2021-08-03 10:05:00|2548.4|2544.9|2549.8|2546.3|2550.3|2546.9|2547|2543.9|205
1627985400000|2021-08-03 10:10:00|2549.7|2546.2|2550.1|2546.6|2551.5|2548|2548.8|2545.3|190
1627985700000|2021-08-03 10:15:00|2550.3|2546.8|2548.5|2546.5|2550.9|2547.4|2548.2|2545.3|222
1627986000000|2021-08-03 10:20:00|2548.6|2546.6|2548.8|2545.3|2550|2547.1|2547.9|2544.7|203
1627986300000|2021-08-03 10:25:00|2548.7|2545.2|2549.3|2545.8|2550.3|2546.8|2548.1|2545|165
1627986600000|2021-08-03 10:30:00|2549.4|2545.9|2548.6|2545.1|2549.4|2546.5|2547.3|2544.7|139
1627986900000|2021-08-03 10:35:00|2548.7|2545.2|2547.7|2544.2|2548.9|2545.9|2546.6|2543.9|185
1627987200000|2021-08-03 10:40:00|2547.6|2544.1|2547.6|2544.1|2548.2|2545.6|2546.4|2543.6|173
1627987500000|2021-08-03 10:45:00|2547.7|2544.2|2547.5|2544|2548.2|2545.4|2546.8|2543.3|180
1627987800000|2021-08-03 10:50:00|2547.6|2544.1|2547.5|2544|2548.6|2545.1|2546.8|2543.3|205
1627988100000|2021-08-03 10:55:00|2547.6|2544.1|2546.8|2544.8|2548.7|2545.4|2546.7|2543.7|129
1627988400000|2021-08-03 11:00:00|2546.7|2544.7|2544.8|2542.8|2547.4|2544.9|2544.6|2542|313
1627988700000|2021-08-03 11:05:00|2545|2543|2545.4|2541.9|2545.5|2543|2543.9|2541.4|232
1627989000000|2021-08-03 11:10:00|2545.5|2542|2545.2|2543.2|2545.5|2543.3|2543.2|2540.2|265
1627989300000|2021-08-03 11:15:00|2545.3|2543.3|2545.1|2543.1|2546.8|2544.2|2544.4|2541.7|227
1627989600000|2021-08-03 11:20:00|2545.2|2543.2|2545.8|2543.8|2547.7|2545.1|2544.8|2542.4|310
1627989900000|2021-08-03 11:25:00|2546.1|2544.1|2547.5|2545.5|2548|2545.5|2545.9|2543.4|218
1627990200000|2021-08-03 11:30:00|2547.6|2545.6|2548.4|2546.4|2549.2|2546.6|2546.8|2544.3|239
1627990500000|2021-08-03 11:35:00|2548.3|2546.3|2547.2|2545.2|2549|2546.6|2546.7|2544.1|226
1627990800000|2021-08-03 11:40:00|2547.3|2545.3|2547.7|2545.7|2549.6|2546.9|2546.7|2544.5|184
1627991100000|2021-08-03 11:45:00|2547.8|2545.8|2544.9|2541.4|2548.7|2546|2543.2|2540.5|195
1627991400000|2021-08-03 11:50:00|2544.8|2541.3|2544.8|2542.8|2545.4|2542.8|2543.6|2540.9|172
1627991700000|2021-08-03 11:55:00|2544.9|2542.9|2546.1|2544.1|2547.6|2544.2|2544.8|2542.2|323
1627992000000|2021-08-03 12:00:00|2546|2544|2544.7|2542.7|2549.1|2546.9|2544.7|2542.6|498
1627992300000|2021-08-03 12:05:00|2544.8|2542.8|2545|2541.5|2546.3|2544.2|2543.2|2540.9|407
1627992600000|2021-08-03 12:10:00|2544.9|2541.4|2541.2|2539.2|2545|2542|2540.1|2537.4|587
1627992900000|2021-08-03 12:15:00|2541|2539|2541.2|2539.2|2544.4|2540.9|2539.4|2537|604
1627993200000|2021-08-03 12:20:00|2541.3|2539.3|2537.3|2535.3|2543.3|2540.2|2537|2534.4|843
1627993500000|2021-08-03 12:25:00|2537.2|2535.2|2536.7|2534.7|2539.1|2536.4|2535.6|2533|617
1627993800000|2021-08-03 12:30:00|2536.8|2534.8|2536.4|2534.4|2540.3|2537.3|2536|2534|563
1627994100000|2021-08-03 12:35:00|2536.1|2534.1|2537.1|2535.1|2540.1|2537.5|2535.9|2533.3|491
1627994400000|2021-08-03 12:40:00|2537|2535|2540.4|2538.4|2541.3|2538.8|2536.4|2534|497
1627994700000|2021-08-03 12:45:00|2540.5|2538.5|2543.7|2540.2|2545|2542.2|2540.5|2537.9|458
1627995000000|2021-08-03 12:50:00|2543.8|2540.3|2550.6|2547.1|2550.8|2547.9|2542.9|2540.2|451
1627995300000|2021-08-03 12:55:00|2551|2547.5|2555|2551.5|2555.2|2552.2|2550.2|2546.7|586
1627995600000|2021-08-03 13:00:00|2555.2|2551.7|2552|2548.5|2555.6|2552.9|2549.8|2546.3|940
1627995900000|2021-08-03 13:05:00|2551.9|2548.4|2551.9|2549.9|2556.1|2553.7|2550.4|2547.7|803
1627996200000|2021-08-03 13:10:00|2551.8|2549.8|2556.3|2552.8|2557.4|2554.6|2550.9|2548.1|760
1627996500000|2021-08-03 13:15:00|2556.4|2552.9|2556.3|2552.8|2557.9|2555.1|2554.5|2551.8|693
1627996800000|2021-08-03 13:20:00|2556.2|2552.7|2558.2|2554.7|2559.1|2556.3|2555.4|2552.5|698
1627997100000|2021-08-03 13:25:00|2558.3|2554.8|2555.2|2553.2|2559.1|2556.9|2555|2552.3|537
1627997400000|2021-08-03 13:30:00|2555.3|2553.3|2553.4|2551.4|2555.7|2553.6|2551.1|2548.5|910
1627997700000|2021-08-03 13:35:00|2553.5|2551.5|2557.7|2554.2|2558|2554.5|2551.7|2549.1|877
1627998000000|2021-08-03 13:40:00|2557.9|2554.4|2560|2556.5|2560.5|2557.7|2555.1|2551.6|792
1627998300000|2021-08-03 13:45:00|2559.7|2556.2|2557.3|2555.3|2562|2558.5|2556.7|2554.2|770
1627998600000|2021-08-03 13:50:00|2557.2|2555.2|2555.3|2551.8|2560.3|2557.8|2553.3|2550.5|718
1627998900000|2021-08-03 13:55:00|2554.9|2551.4|2551.5|2548|2556.8|2554.1|2550.4|2547.4|600
1627999200000|2021-08-03 14:00:00|2551.9|2548.4|2554.2|2550.7|2555.9|2553.6|2551.9|2548.4|844
1627999500000|2021-08-03 14:05:00|2554.1|2550.6|2546.5|2544.5|2554.3|2550.8|2546.3|2543.8|931
1627999800000|2021-08-03 14:10:00|2546.6|2544.6|2549.7|2546.2|2552.2|2549.4|2546.2|2543.4|791
1628000100000|2021-08-03 14:15:00|2549.9|2546.4|2552.3|2550.3|2553.1|2550.3|2548.3|2545.5|742
1628000400000|2021-08-03 14:20:00|2552.7|2549.2|2548|2544.5|2553.6|2550.8|2546.2|2543.1|747
1628000700000|2021-08-03 14:25:00|2547.8|2544.3|2547.6|2544.1|2548.5|2545.4|2544.8|2541.6|654
1628001000000|2021-08-03 14:30:00|2547.7|2544.2|2546|2544|2547.8|2545.1|2545.4|2542.5|590
1628001300000|2021-08-03 14:35:00|2545.9|2543.9|2546.5|2544.5|2549.4|2546.6|2545.9|2543.3|657
1628001600000|2021-08-03 14:40:00|2546.6|2544.6|2548.4|2546.4|2549.8|2547.2|2545.8|2543.1|586
1628001900000|2021-08-03 14:45:00|2548.5|2546.5|2551.5|2548|2551.8|2548.9|2547.5|2544.9|471
1628002200000|2021-08-03 14:50:00|2551.6|2548.1|2549.2|2547.2|2551.8|2549.5|2548.8|2546.2|549
1628002500000|2021-08-03 14:55:00|2549.1|2547.1|2549.7|2546.2|2551.4|2548.5|2548.2|2545|526
1628002800000|2021-08-03 15:00:00|2549.8|2546.3|2551.5|2548|2553.3|2550.6|2549|2546.3|559
1628003100000|2021-08-03 15:05:00|2551.6|2548.1|2550.8|2548.8|2553.2|2551|2550|2547.4|567
1628003400000|2021-08-03 15:10:00|2550.5|2548.5|2546.7|2544.7|2551.1|2548.6|2546.6|2544.4|483
1628003700000|2021-08-03 15:15:00|2546.6|2544.6|2547.4|2545.4|2549.7|2547.1|2546.2|2543.4|511
1628004000000|2021-08-03 15:20:00|2547.5|2545.5|2550.6|2548.6|2551.3|2548.7|2547|2544.6|517
1628004300000|2021-08-03 15:25:00|2550.5|2548.5|2551.8|2549.8|2552.1|2550.1|2549.9|2547.1|425
1628004600000|2021-08-03 15:30:00|2551.7|2549.7|2551|2549|2552.6|2550.6|2550.5|2548.5|322
1628004900000|2021-08-03 15:35:00|2550.9|2548.9|2551.6|2549.6|2553.3|2550.6|2550.9|2548.6|366
1628005200000|2021-08-03 15:40:00|2551.5|2549.5|2553.1|2551.1|2554.5|2551.8|2551.2|2549.2|360
1628005500000|2021-08-03 15:45:00|2553.2|2551.2|2552.2|2550.2|2553.9|2551.7|2551.7|2549.4|453
1628005800000|2021-08-03 15:50:00|2552.3|2550.3|2551.1|2549.1|2553.2|2550.8|2550.1|2548|420
1628006100000|2021-08-03 15:55:00|2551.8|2548.3|2550.7|2548.7|2552.5|2550|2549.9|2547.9|325
1628006400000|2021-08-03 16:00:00|2551.2|2549.2|2552.8|2550.8|2553.5|2551.3|2550.2|2548.2|347
1628006700000|2021-08-03 16:05:00|2552.9|2550.9|2553.4|2551.4|2554|2551.4|2552|2549.5|319
1628007000000|2021-08-03 16:10:00|2553.3|2551.3|2553.3|2551.3|2555.1|2552.3|2552.8|2550.4|210
1628007300000|2021-08-03 16:15:00|2553.4|2551.4|2553.1|2551.1|2554.3|2551.5|2552.3|2549.6|294
1628007600000|2021-08-03 16:20:00|2553.2|2551.2|2552.3|2550.3|2554.5|2551.9|2552.3|2549.6|262
1628007900000|2021-08-03 16:25:00|2552.4|2550.4|2552.8|2550.8|2553.6|2551|2551.8|2549.1|251
1628008200000|2021-08-03 16:30:00|2553.3|2549.8|2553.8|2550.3|2554.2|2551.5|2552.3|2549.7|217
1628008500000|2021-08-03 16:35:00|2553|2551|2553.3|2551.3|2554.3|2551.5|2552.7|2550|148
1628008800000|2021-08-03 16:40:00|2553.2|2551.2|2553.6|2551.6|2554.7|2552|2552.8|2550|212
1628009100000|2021-08-03 16:45:00|2553.7|2551.7|2552.8|2550.8|2555|2552.1|2552.4|2550|189
1628009400000|2021-08-03 16:50:00|2552.7|2550.7|2553|2549.5|2553.6|2551|2551.8|2549.2|213
1628009700000|2021-08-03 16:55:00|2552.9|2549.4|2553.4|2551.4|2554.7|2552|2552.3|2549.4|196
1628010000000|2021-08-03 17:00:00|2553.5|2551.5|2553.1|2551.1|2554.6|2552|2553|2550.5|222
1628010300000|2021-08-03 17:05:00|2554|2550.5|2554.9|2552.9|2555.7|2553.3|2553.2|2550.5|141
1628010600000|2021-08-03 17:10:00|2555.5|2552|2554.8|2552.8|2556.1|2553.4|2554.2|2551.5|159
1628010900000|2021-08-03 17:15:00|2554.9|2552.9|2555|2553|2556.4|2553.8|2554.8|2552.2|161
1628011200000|2021-08-03 17:20:00|2555.1|2553.1|2553.3|2551.3|2556.4|2553.7|2552.6|2550.6|249
1628011500000|2021-08-03 17:25:00|2553.4|2551.4|2555.1|2553.1|2555.9|2553.5|2553.4|2551.4|258
1628011800000|2021-08-03 17:30:00|2555.9|2552.4|2555.7|2553.7|2557|2554.3|2555.1|2552.4|268
1628012100000|2021-08-03 17:35:00|2555.8|2553.8|2555.9|2553.9|2557.1|2554.5|2555.5|2553|182
1628012400000|2021-08-03 17:40:00|2555.8|2553.8|2556.3|2552.8|2557.3|2554.5|2555.5|2552.7|130
1628012700000|2021-08-03 17:45:00|2556.2|2552.7|2556.2|2552.7|2556.6|2554|2555.3|2552.4|189
1628013000000|2021-08-03 17:50:00|2556.3|2552.8|2554.4|2552.4|2556.3|2553.5|2554|2551.5|190
1628013300000|2021-08-03 17:55:00|2554.3|2552.3|2554.1|2552.1|2555.1|2552.6|2553.9|2551.3|148
1628013600000|2021-08-03 18:00:00|2554.4|2552.4|2554.3|2552.3|2554.8|2552.5|2553.4|2550.8|245
1628013900000|2021-08-03 18:05:00|2554.2|2552.2|2555|2553|2556.4|2553.9|2553.9|2551.4|209
1628014200000|2021-08-03 18:10:00|2554.9|2552.9|2555.4|2553.4|2556|2554|2554.6|2552.6|143
1628014500000|2021-08-03 18:15:00|2555.5|2553.5|2556.1|2554.1|2557|2554.4|2555|2552.9|209
1628014800000|2021-08-03 18:20:00|2556|2554|2555.6|2553.6|2556.2|2554.2|2555.4|2553.4|118
1628015100000|2021-08-03 18:25:00|2555.9|2553.9|2555.5|2553.5|2557.3|2554.4|2555.3|2552.9|167
1628015400000|2021-08-03 18:30:00|2555.6|2553.6|2556.1|2554.1|2557|2554.2|2555.5|2553.3|119
1628015700000|2021-08-03 18:35:00|2556.2|2554.2|2556|2554|2556.2|2554.2|2555.1|2552.6|132
1628016000000|2021-08-03 18:40:00|2555.9|2553.9|2557.4|2555.4|2557.8|2555.8|2555.9|2553.9|165
1628016300000|2021-08-03 18:45:00|2557.3|2555.3|2557.2|2555.2|2558|2555.5|2557.1|2554.4|135
1628016600000|2021-08-03 18:50:00|2557.3|2555.3|2557.9|2555.9|2558.9|2556|2557.2|2555.2|89
1628016900000|2021-08-03 18:55:00|2557.8|2555.8|2557.5|2555.5|2558.7|2556|2557.3|2555|121
1628017200000|2021-08-03 19:00:00|2557.4|2555.4|2558.5|2556.5|2558.7|2556.7|2557.4|2555.4|131
1628017500000|2021-08-03 19:05:00|2558.6|2556.6|2558.4|2556.4|2559.1|2557.1|2558.2|2556.2|136
1628017800000|2021-08-03 19:10:00|2558.5|2556.5|2559.4|2557.4|2559.5|2557.5|2558.3|2555.8|138
1628018100000|2021-08-03 19:15:00|2559.5|2557.5|2558|2556|2559.7|2557.7|2557.7|2555.7|105
1628018400000|2021-08-03 19:20:00|2557.9|2555.9|2558|2556|2558.9|2556.8|2557.3|2555.2|139
1628018700000|2021-08-03 19:25:00|2558.1|2556.1|2559.2|2555.7|2559.4|2556.5|2557.8|2555.3|152
1628019000000|2021-08-03 19:30:00|2558.1|2556.1|2559|2555.5|2559.4|2556.6|2558|2555.4|173
1628019300000|2021-08-03 19:35:00|2558|2556|2558|2556|2559.4|2556.7|2557.9|2555|143
1628019600000|2021-08-03 19:40:00|2558.1|2556.1|2557|2555|2559.1|2556.4|2557|2555|120
1628019900000|2021-08-03 19:45:00|2556.9|2554.9|2556.4|2554.4|2558|2555|2556.2|2553.7|135
1628020200000|2021-08-03 19:50:00|2556.5|2554.5|2556.3|2554.3|2557|2554.7|2556|2553.3|110
1628020500000|2021-08-03 19:55:00|2556.4|2554.4|2556.6|2553.1|2557.3|2554.6|2555.9|2553.1|171
1628020800000|2021-08-03 20:00:00|2556.7|2553.2|2555.8|2553.8|2557|2554.2|2555.7|2552.7|152
1628021100000|2021-08-03 20:05:00|2555.7|2553.7|2555.9|2552.4|2556.7|2554|2554.8|2551.8|147
1628021400000|2021-08-03 20:10:00|2555.8|2552.3|2554.7|2552.7|2556.1|2553.1|2554.7|2551.9|95
1628021700000|2021-08-03 20:15:00|2554.8|2552.8|2556.1|2552.6|2556.8|2553.8|2554.8|2552.2|88
1628022000000|2021-08-03 20:20:00|2556.2|2552.7|2556.2|2552.7|2556.4|2553.3|2555.3|2552.3|65
1628022300000|2021-08-03 20:25:00|2556.1|2552.6|2555.9|2552.4|2556.3|2552.8|2555.6|2552.1|80
1628022600000|2021-08-03 20:30:00|2555.8|2552.3|2555.8|2552.3|2556.8|2553.3|2555|2552.1|103
1628022900000|2021-08-03 20:35:00|2556|2552.5|2555.9|2552.4|2556.3|2552.8|2555.6|2552.1|77
1628023200000|2021-08-03 20:40:00|2555.7|2552.2|2555.5|2552|2556|2553|2554.6|2551.6|89
1628023500000|2021-08-03 20:45:00|2555.6|2552.1|2555.7|2552.2|2556.3|2552.8|2555|2550.7|119
1628023800000|2021-08-03 20:50:00|2555.6|2552.1|2555.1|2551.6|2556|2552.5|2554.5|2551|114
1628024100000|2021-08-03 20:55:00|2555.2|2551.7|2553.9|2550.4|2555.2|2551.7|2553|2549.3|101
1628028000000|2021-08-03 22:00:00|2553.3|2549.8|2554.9|2551.4|2555.1|2551.6|2553|2549.5|125
1628028300000|2021-08-03 22:05:00|2554.6|2551.1|2553.1|2549.6|2554.9|2552.3|2552.9|2549.4|75
1628028600000|2021-08-03 22:10:00|2553|2549.5|2554.8|2551.3|2554.9|2551.4|2552.7|2548.7|113
1628028900000|2021-08-03 22:15:00|2554.3|2550.8|2555.5|2552|2556.5|2552.7|2554.3|2550.8|98
1628029200000|2021-08-03 22:20:00|2555.3|2551.8|2555.9|2552.4|2556.2|2552.7|2555.1|2551.6|69
1628029500000|2021-08-03 22:25:00|2556|2552.5|2556.5|2553|2556.5|2553|2555.3|2551.8|63
1628029800000|2021-08-03 22:30:00|2556.3|2552.8|2555.8|2552.3|2556.7|2553.2|2555.1|2551.6|94
1628030100000|2021-08-03 22:35:00|2555.6|2552.1|2555.4|2551.9|2556.2|2552.7|2554.9|2551.4|88
1628030400000|2021-08-03 22:40:00|2555.8|2552.3|2556.5|2553|2557.1|2553.6|2555.5|2552|94
1628030700000|2021-08-03 22:45:00|2556.4|2552.9|2557|2553.5|2557.2|2553.7|2555.8|2552.3|112
1628031000000|2021-08-03 22:50:00|2556.9|2553.4|2556.9|2553.4|2557.7|2554.2|2556.5|2553|92
1628031300000|2021-08-03 22:55:00|2556.8|2553.3|2557.9|2554.4|2558.2|2554.7|2556.4|2552.9|91
1628031600000|2021-08-03 23:00:00|2557.4|2553.9|2557|2553.5|2558.2|2554.7|2556.4|2552.9|122
1628031900000|2021-08-03 23:05:00|2556.9|2553.4|2557.1|2553.6|2557.8|2554.3|2556.6|2553.1|80
1628032200000|2021-08-03 23:10:00|2557|2553.5|2557.3|2553.8|2557.7|2554.2|2556.6|2553.1|73
1628032500000|2021-08-03 23:15:00|2557.2|2553.7|2557.6|2554.1|2557.9|2554.4|2557|2553.5|64
1628032800000|2021-08-03 23:20:00|2557.8|2554.3|2557.9|2554.4|2558|2554.5|2557.6|2554.1|31
1628033100000|2021-08-03 23:25:00|2557.8|2554.3|2557.7|2554.2|2557.9|2554.4|2557.4|2553.9|53
1628033400000|2021-08-03 23:30:00|2557.8|2554.3|2557.8|2554.3|2557.9|2554.4|2557.6|2554.1|50
1628033700000|2021-08-03 23:35:00|2557.9|2554.4|2557.6|2554.1|2557.9|2554.4|2557.2|2553.7|31
1628034000000|2021-08-03 23:40:00|2557.5|2554|2557.7|2554.2|2557.9|2554.4|2557.3|2553.8|76
1628034300000|2021-08-03 23:45:00|2557.8|2554.3|2557.8|2554.3|2557.9|2554.4|2557.6|2554.1|43
1628034600000|2021-08-03 23:50:00|2557.7|2554.2|2558.1|2554.6|2558.3|2554.8|2557.6|2554.1|39
1628034900000|2021-08-03 23:55:00|2558.2|2554.7|2558.3|2554.8|2558.6|2555.1|2558.1|2554.6|77
1628035200000|2021-08-04 00:00:00|2558.4|2554.9|2556.8|2553.3|2558.4|2554.9|2556.8|2553.3|89
1628035500000|2021-08-04 00:05:00|2556.9|2553.4|2555.4|2551.9|2557.3|2554.4|2554.6|2551.5|94
1628035800000|2021-08-04 00:10:00|2555.5|2552|2556.4|2552.9|2556.7|2553.5|2554.7|2551.5|93
1628036100000|2021-08-04 00:15:00|2556.3|2552.8|2557.1|2553.6|2557.2|2553.7|2555.5|2552.6|110
1628036400000|2021-08-04 00:20:00|2557|2553.5|2556.6|2553.1|2557.2|2553.7|2556.4|2552.9|89
1628036700000|2021-08-04 00:25:00|2556.5|2553|2556.3|2552.8|2556.7|2553.2|2556|2552.5|82
1628037000000|2021-08-04 00:30:00|2556.2|2552.7|2555.7|2552.2|2556.3|2552.8|2555.6|2552.1|61
1628037300000|2021-08-04 00:35:00|2555.6|2552.1|2555.7|2552.2|2556|2552.9|2554.4|2551.4|61
1628037600000|2021-08-04 00:40:00|2555.6|2552.1|2557|2553.5|2557|2553.8|2554.8|2551.6|114
1628037900000|2021-08-04 00:45:00|2557.1|2553.6|2556.6|2553.1|2557.2|2553.7|2556.6|2553.1|56
1628038200000|2021-08-04 00:50:00|2556.5|2553|2556.1|2552.6|2556.9|2553.4|2555.6|2552.1|82
1628038500000|2021-08-04 00:55:00|2556|2552.5|2557|2553.5|2557.1|2553.6|2556|2552.5|100
1628038800000|2021-08-04 01:00:00|2556.7|2553.2|2553.8|2550.3|2556.8|2553.3|2552.4|2548.9|521
1628039100000|2021-08-04 01:05:00|2553.9|2550.4|2554.6|2551.1|2555.5|2552.9|2553.6|2550.1|329
1628039400000|2021-08-04 01:10:00|2554.7|2551.2|2553.8|2550.3|2555.7|2552.4|2552.2|2549.3|378
1628039700000|2021-08-04 01:15:00|2553.9|2550.4|2554.3|2550.8|2554.6|2551.5|2552.7|2549.9|303
1628040000000|2021-08-04 01:20:00|2554.2|2550.7|2555.1|2553.1|2556|2553.3|2553.3|2550.5|194
1628040300000|2021-08-04 01:25:00|2555.7|2552.2|2557.8|2554.3|2558.2|2555.4|2554.2|2551.4|281
1628040600000|2021-08-04 01:30:00|2557.9|2554.4|2557.5|2554|2558|2555.3|2556.2|2553.5|306
1628040900000|2021-08-04 01:35:00|2557.6|2554.1|2556.2|2554.2|2557.6|2554.8|2555.1|2552.4|324
1628041200000|2021-08-04 01:40:00|2556.3|2554.3|2557.1|2553.6|2557.4|2554.4|2555.2|2552.4|189
1628041500000|2021-08-04 01:45:00|2557|2553.5|2558.5|2555|2558.6|2555.6|2556.3|2553.5|277
1628041800000|2021-08-04 01:50:00|2558.4|2554.9|2566.8|2563.3|2569.3|2565.8|2558.2|2554.8|588
1628042100000|2021-08-04 01:55:00|2566.7|2563.2|2568.8|2565.3|2570|2567|2565.4|2562.3|551
1628042400000|2021-08-04 02:00:00|2569.2|2565.7|2567|2563.5|2569.9|2566.4|2566.4|2563.3|432
1628042700000|2021-08-04 02:05:00|2567.2|2563.7|2565.2|2561.7|2568.1|2564.6|2564.9|2561.4|325
1628043000000|2021-08-04 02:10:00|2565.1|2561.6|2564.9|2561.4|2566.9|2563.8|2564.8|2561.3|305
1628043300000|2021-08-04 02:15:00|2565|2561.5|2565.7|2562.2|2566.3|2562.8|2564.2|2560.9|204
1628043600000|2021-08-04 02:20:00|2565.9|2562.4|2566.9|2563.4|2567.1|2563.6|2565.4|2561.9|173
1628043900000|2021-08-04 02:25:00|2567|2563.5|2565.9|2562.4|2567.2|2563.7|2565.6|2562.1|125
1628044200000|2021-08-04 02:30:00|2566|2562.5|2565.8|2562.3|2566|2563.2|2564.5|2561.4|292
1628044500000|2021-08-04 02:35:00|2565.7|2562.2|2566|2562.5|2567|2563.8|2565.1|2562|207
1628044800000|2021-08-04 02:40:00|2566.1|2562.6|2566|2562.5|2567.4|2564.5|2565|2562.3|242
1628045100000|2021-08-04 02:45:00|2566.1|2562.6|2566.6|2563.1|2567.4|2563.9|2565.3|2561.8|227
1628045400000|2021-08-04 02:50:00|2566.5|2563|2567.4|2563.9|2567.9|2564.6|2566|2563|232
1628045700000|2021-08-04 02:55:00|2566.5|2564.5|2568.2|2564.7|2568.5|2565.6|2566.5|2563.8|255
1628046000000|2021-08-04 03:00:00|2568|2564.5|2567.4|2563.9|2570.1|2566.6|2566.9|2563.7|318
1628046300000|2021-08-04 03:05:00|2567.6|2564.1|2566.7|2563.2|2568.4|2564.9|2566.7|2563.2|184
1628046600000|2021-08-04 03:10:00|2566.8|2563.3|2567.6|2564.1|2569|2565.5|2566.8|2563.3|259
1628046900000|2021-08-04 03:15:00|2567.7|2564.2|2568.3|2564.8|2568.8|2566|2566.7|2563.7|248
1628047200000|2021-08-04 03:20:00|2568.4|2564.9|2567.9|2564.4|2569.1|2565.6|2567.7|2564.2|247
1628047500000|2021-08-04 03:25:00|2567.8|2564.3|2567.5|2564|2568.7|2565.2|2566.3|2563.4|253
1628047800000|2021-08-04 03:30:00|2567.4|2563.9|2567.2|2563.7|2567.8|2564.3|2566.8|2563.3|134
1628048100000|2021-08-04 03:35:00|2567.3|2563.8|2566.8|2563.3|2567.8|2564.5|2566.4|2563.2|135
1628048400000|2021-08-04 03:40:00|2566.9|2563.4|2566.9|2563.4|2567.5|2564|2566.8|2563.3|116
1628048700000|2021-08-04 03:45:00|2566.8|2563.3|2566.9|2563.4|2567.7|2564.5|2566.4|2563.2|108
1628049000000|2021-08-04 03:50:00|2566.8|2563.3|2566.3|2562.8|2567.2|2563.7|2566.1|2562.6|107
1628049300000|2021-08-04 03:55:00|2566.2|2562.7|2566.2|2562.7|2566.9|2563.6|2565|2562.5|89
1628049600000|2021-08-04 04:00:00|2566.1|2562.6|2563.7|2561.7|2566.6|2563.8|2563.7|2561.3|144
1628049900000|2021-08-04 04:05:00|2564.8|2561.3|2565|2561.5|2565.3|2562.4|2563.5|2560.9|165
1628050200000|2021-08-04 04:10:00|2564.6|2561.1|2563.8|2560.3|2564.8|2562|2562.8|2560.1|119
1628050500000|2021-08-04 04:15:00|2563|2561|2564.2|2560.7|2564.6|2561.6|2563|2560.3|84
1628050800000|2021-08-04 04:20:00|2564.3|2560.8|2563.6|2560.1|2564.5|2561.4|2562.8|2560.1|101
1628051100000|2021-08-04 04:25:00|2563.7|2560.2|2563.6|2560.1|2564.1|2561.1|2562.5|2559.4|118
1628051400000|2021-08-04 04:30:00|2563.5|2560|2564|2560.5|2564.1|2561.2|2562.6|2559.5|130
1628051700000|2021-08-04 04:35:00|2563.9|2560.4|2564|2560.5|2564.6|2561.8|2563.7|2560.4|64
1628052000000|2021-08-04 04:40:00|2563.2|2561.2|2564|2560.5|2564.1|2561.3|2563.2|2560.2|63
1628052300000|2021-08-04 04:45:00|2564.1|2560.6|2564|2560.5|2564.1|2561.3|2563|2560|52
1628052600000|2021-08-04 04:50:00|2564.1|2560.6|2564.5|2561|2564.6|2561.7|2563.7|2560.5|81
1628052900000|2021-08-04 04:55:00|2565|2561.5|2564.4|2560.9|2565|2561.5|2564.2|2560.7|83
1628053200000|2021-08-04 05:00:00|2564.2|2560.7|2566|2562.5|2566.1|2562.6|2564|2560.5|95
1628053500000|2021-08-04 05:05:00|2566.1|2562.6|2565.5|2562|2566.2|2562.7|2565.1|2561.6|71
1628053800000|2021-08-04 05:10:00|2564.7|2562.7|2567.8|2564.3|2568|2564.5|2564.7|2561.5|89
1628054100000|2021-08-04 05:15:00|2567.9|2564.4|2567|2563.5|2568|2564.5|2566.9|2563.4|85
1628054400000|2021-08-04 05:20:00|2567.1|2563.6|2567.6|2564.1|2567.7|2564.2|2566.6|2563.1|100
1628054700000|2021-08-04 05:25:00|2567.5|2564|2566.8|2563.3|2568.1|2564.6|2566|2563.2|116
1628055000000|2021-08-04 05:30:00|2566.9|2563.4|2567|2563.5|2569|2566|2564.3|2560.8|365
1628055300000|2021-08-04 05:35:00|2567.1|2563.6|2563.6|2560.1|2567.3|2563.8|2561.4|2558|324
1628055600000|2021-08-04 05:40:00|2563.4|2559.9|2561.6|2558.1|2563.7|2560.8|2559.3|2555.8|363
1628055900000|2021-08-04 05:45:00|2561.7|2558.2|2563.8|2561.8|2564.2|2562|2560|2556.5|286
1628056200000|2021-08-04 05:50:00|2564.5|2561|2564.5|2561|2565.6|2562.3|2564|2560.5|191
1628056500000|2021-08-04 05:55:00|2564.7|2561.2|2565.6|2562.1|2566.5|2563|2564.2|2561.1|198
1628056800000|2021-08-04 06:00:00|2566|2562.5|2566.5|2563|2567.1|2564.4|2565.3|2562.1|310
1628057100000|2021-08-04 06:05:00|2566.4|2562.9|2565.9|2562.4|2567.7|2564.8|2565.2|2562.4|272
1628057400000|2021-08-04 06:10:00|2565.8|2562.3|2567.8|2564.3|2568.9|2566|2564.4|2561.5|391
1628057700000|2021-08-04 06:15:00|2567.7|2564.2|2568|2564.5|2568.8|2566.1|2566.1|2562.9|355
1628058000000|2021-08-04 06:20:00|2568.1|2564.6|2568.5|2565|2568.7|2565.8|2566.1|2563.1|358
1628058300000|2021-08-04 06:25:00|2568.2|2564.7|2569.8|2566.3|2572|2569.1|2567.6|2564.5|410
1628058600000|2021-08-04 06:30:00|2569.5|2567.5|2569.9|2566.4|2570.9|2568.1|2568.8|2565.8|261
1628058900000|2021-08-04 06:35:00|2569.8|2566.3|2569.5|2566|2570.7|2567.7|2568.5|2565|274
1628059200000|2021-08-04 06:40:00|2569.3|2565.8|2569.6|2566.1|2570|2566.8|2568.2|2565.4|227
1628059500000|2021-08-04 06:45:00|2568.9|2566.9|2569.1|2565.6|2569.5|2566.9|2566.6|2563.7|332
1628059800000|2021-08-04 06:50:00|2568.9|2565.4|2570.4|2566.9|2570.6|2567.9|2568.3|2565.1|254
1628060100000|2021-08-04 06:55:00|2569.9|2567.9|2570.2|2568.2|2571.1|2568.4|2569.2|2566.1|348
1628060400000|2021-08-04 07:00:00|2570|2568|2572.1|2568.6|2572.1|2569.3|2569.7|2567.1|308
1628060700000|2021-08-04 07:05:00|2572.2|2568.7|2570.9|2568.9|2572.3|2569.9|2570.8|2568.6|204
1628061000000|2021-08-04 07:10:00|2570.8|2568.8|2569.6|2567.6|2571.4|2569.4|2569.2|2566.5|257
1628061300000|2021-08-04 07:15:00|2569.7|2567.7|2570.5|2568.5|2572.3|2569.6|2569.3|2566.5|467
1628061600000|2021-08-04 07:20:00|2570.4|2568.4|2569.3|2567.3|2570.6|2568.6|2569.1|2567.1|276
1628061900000|2021-08-04 07:25:00|2569.4|2567.4|2568.5|2566.5|2570.1|2567.6|2567|2564.6|310
1628062200000|2021-08-04 07:30:00|2568.4|2566.4|2571.4|2569.4|2571.9|2569.7|2567.4|2564.8|381
1628062500000|2021-08-04 07:35:00|2571.6|2569.6|2572.1|2570.1|2573.4|2570.9|2570.8|2568.1|341
1628062800000|2021-08-04 07:40:00|2572.2|2570.2|2571.8|2568.3|2573.3|2570.6|2570.8|2568.1|274
1628063100000|2021-08-04 07:45:00|2571.9|2568.4|2574|2570.5|2574|2571.3|2571.1|2568.3|251
1628063400000|2021-08-04 07:50:00|2573.8|2570.3|2572.4|2568.9|2574.4|2571.8|2571.2|2568.1|274
1628063700000|2021-08-04 07:55:00|2572.3|2568.8|2572.9|2570.9|2574.1|2571.3|2571.6|2568.7|383
1628064000000|2021-08-04 08:00:00|2573.2|2571.2|2573.2|2571.2|2574.3|2571.9|2572.4|2569.8|356
1628064300000|2021-08-04 08:05:00|2573|2571|2573.6|2571.6|2574.6|2571.8|2572.5|2569.9|323
1628064600000|2021-08-04 08:10:00|2573.7|2571.7|2573.7|2571.7|2574.5|2572.2|2573|2570.2|279
1628064900000|2021-08-04 08:15:00|2574.4|2570.9|2573.4|2571.4|2575.4|2572.8|2571.9|2569.1|426
1628065200000|2021-08-04 08:20:00|2573.3|2571.3|2572|2570|2574.3|2571.6|2571.8|2569.1|224
1628065500000|2021-08-04 08:25:00|2572.1|2570.1|2572.2|2570.2|2572.7|2570.7|2571|2569|173
1628065800000|2021-08-04 08:30:00|2572.1|2570.1|2570.9|2567.4|2572.8|2570.3|2570|2567.4|325
1628066100000|2021-08-04 08:35:00|2570.3|2568.3|2566|2564|2571.1|2568.5|2566|2563.5|250
1628066400000|2021-08-04 08:40:00|2565.9|2563.9|2567.9|2564.4|2568|2565.2|2564.9|2562.2|246
1628066700000|2021-08-04 08:45:00|2568|2564.5|2567.9|2564.4|2568.2|2566|2566.7|2563.9|210
1628067000000|2021-08-04 08:50:00|2567.8|2564.3|2567.9|2564.4|2568.8|2565.9|2566.2|2563.7|205
1628067300000|2021-08-04 08:55:00|2567.8|2564.3|2566|2562.5|2567.8|2565.1|2565.2|2562.2|261
1628067600000|2021-08-04 09:00:00|2565.2|2563.2|2566.1|2562.6|2566.8|2563.3|2564.6|2561.8|244
1628067900000|2021-08-04 09:05:00|2565.9|2562.4|2567.1|2565.1|2568.4|2565.5|2564.7|2561.7|254
1628068200000|2021-08-04 09:10:00|2567|2565|2566.6|2564.6|2568|2565.6|2565.9|2563.1|249
1628068500000|2021-08-04 09:15:00|2566.5|2564.5|2567.6|2565.6|2568.4|2565.6|2566.3|2564|135
1628068800000|2021-08-04 09:20:00|2567.5|2565.5|2568.2|2564.7|2569.4|2566.7|2567.3|2564.7|108
1628069100000|2021-08-04 09:25:00|2568.3|2564.8|2568.6|2565.1|2568.6|2566.1|2566.6|2563.9|117
1628069400000|2021-08-04 09:30:00|2568.5|2565|2566.6|2564.6|2569|2566.1|2566.5|2563.8|193
1628069700000|2021-08-04 09:35:00|2566.5|2564.5|2567.8|2565.8|2568.6|2565.8|2566.5|2564.3|122
1628070000000|2021-08-04 09:40:00|2567.9|2565.9|2568.6|2566.6|2568.8|2566.8|2567.3|2564.4|176
1628070300000|2021-08-04 09:45:00|2568.5|2566.5|2570.2|2566.7|2571.3|2568.7|2568.4|2566.4|230
1628070600000|2021-08-04 09:50:00|2570.1|2566.6|2569.5|2567.5|2570.5|2567.7|2569|2566.3|181
1628070900000|2021-08-04 09:55:00|2569.6|2567.6|2569.9|2567.9|2570.8|2568|2568|2565.3|235
1628071200000|2021-08-04 10:00:00|2570|2568|2568.7|2565.2|2570.3|2568.3|2567.9|2565.1|139
1628071500000|2021-08-04 10:05:00|2568.8|2565.3|2566.9|2563.4|2568.8|2565.9|2566.2|2563.3|207
1628071800000|2021-08-04 10:10:00|2566.7|2563.2|2566.4|2564.4|2567.6|2565.2|2566|2563.2|162
1628072100000|2021-08-04 10:15:00|2566.5|2564.5|2567.9|2564.4|2567.9|2564.9|2566.3|2563.2|114
1628072400000|2021-08-04 10:20:00|2567.6|2564.1|2570.1|2566.6|2570.1|2567.2|2567.4|2564.1|141
1628072700000|2021-08-04 10:25:00|2570.2|2566.7|2569.8|2567.8|2570.3|2567.9|2568.6|2566.1|112
1628073000000|2021-08-04 10:30:00|2569.7|2567.7|2570|2566.5|2571.2|2567.9|2569.3|2566.3|96
1628073300000|2021-08-04 10:35:00|2569.9|2566.4|2570|2566.5|2570.1|2566.6|2569.7|2566.2|71
1628073600000|2021-08-04 10:40:00|2569.9|2566.4|2569.5|2566|2570.1|2567.3|2568.2|2565.9|79
1628073900000|2021-08-04 10:45:00|2569.4|2565.9|2569.7|2567.7|2569.9|2567.8|2568.3|2565.5|97
1628074200000|2021-08-04 10:50:00|2569.6|2567.6|2569.7|2567.7|2570.7|2567.9|2569.4|2566.7|90
1628074500000|2021-08-04 10:55:00|2569.6|2567.6|2568.2|2566.2|2569.7|2567.7|2567.3|2564.5|139
1628074800000|2021-08-04 11:00:00|2568.5|2565|2569.3|2567.3|2570.1|2567.8|2568|2564.8|260
1628075100000|2021-08-04 11:05:00|2569.4|2567.4|2568.9|2566.9|2572.8|2570.2|2568.8|2566.3|307
1628075400000|2021-08-04 11:10:00|2569.1|2567.1|2568.5|2566.5|2569.8|2567.6|2568.2|2565.5|244
1628075700000|2021-08-04 11:15:00|2568.8|2566.8|2571.5|2568|2571.6|2569.2|2568.3|2565.6|259
1628076000000|2021-08-04 11:20:00|2571.6|2568.1|2574.2|2572.2|2575.5|2572.3|2570.9|2568.1|303
1628076300000|2021-08-04 11:25:00|2574.8|2571.3|2577.1|2575.1|2578|2575.2|2573.8|2571.2|359
1628076600000|2021-08-04 11:30:00|2577.2|2575.2|2579|2575.5|2579|2576.2|2576.2|2573.4|316
1628076900000|2021-08-04 11:35:00|2578.9|2575.4|2579|2575.5|2579.5|2576.6|2577.7|2574.9|295
1628077200000|2021-08-04 11:40:00|2578.9|2575.4|2579.4|2577.4|2579.5|2577.5|2576.3|2573.2|301
1628077500000|2021-08-04 11:45:00|2579.3|2577.3|2579.1|2577.1|2580.4|2577.9|2578.4|2575.8|387
1628077800000|2021-08-04 11:50:00|2579.2|2577.2|2577.4|2575.4|2579.2|2577.2|2577.1|2574.4|396
1628078100000|2021-08-04 11:55:00|2577.5|2575.5|2577.8|2575.8|2578.8|2576.2|2576.9|2574.2|274
1628078400000|2021-08-04 12:00:00|2577.7|2575.7|2581.6|2579.6|2584.1|2581|2577|2574.3|713
1628078700000|2021-08-04 12:05:00|2581.9|2579.9|2582.4|2580.4|2585.1|2582.8|2581.5|2578.9|658
1628079000000|2021-08-04 12:10:00|2582.3|2580.3|2578.7|2575.2|2584.5|2581.9|2577.3|2574.6|521
1628079300000|2021-08-04 12:15:00|2578.4|2574.9|2583.5|2580|2591.6|2588.1|2578.3|2574.8|1342
1628079600000|2021-08-04 12:20:00|2583.8|2580.3|2583.7|2580.2|2585.5|2582.1|2579.9|2577|1044
1628079900000|2021-08-04 12:25:00|2584.1|2580.6|2586.9|2583.4|2589.7|2587|2583.1|2580.4|893
1628080200000|2021-08-04 12:30:00|2587.2|2583.7|2590.7|2588.7|2593.6|2590.8|2585.1|2581.6|928
1628080500000|2021-08-04 12:35:00|2591.1|2587.6|2586.2|2582.7|2592.1|2589.2|2584.5|2581.8|822
1628080800000|2021-08-04 12:40:00|2586.3|2582.8|2584|2582|2587.8|2585.2|2583.7|2581.1|660
1628081100000|2021-08-04 12:45:00|2583.9|2581.9|2586.6|2584.6|2588.5|2585.8|2583|2580.3|717
1628081400000|2021-08-04 12:50:00|2586.5|2584.5|2586.2|2584.2|2588.9|2585.8|2585.6|2582.8|672
1628081700000|2021-08-04 12:55:00|2586.1|2584.1|2589.1|2585.6|2590.1|2587.7|2585.6|2583.4|685
1628082000000|2021-08-04 13:00:00|2588.3|2586.3|2595.7|2593.7|2596.8|2594.3|2587.2|2584.9|1256
1628082300000|2021-08-04 13:05:00|2595.6|2593.6|2601|2597.5|2601.5|2598.9|2594.9|2592.9|987
1628082600000|2021-08-04 13:10:00|2600.9|2597.4|2591.8|2589.8|2602.2|2599.7|2591.5|2588.8|936
1628082900000|2021-08-04 13:15:00|2592|2590|2594|2592|2595.9|2593.6|2592|2589.2|715
1628083200000|2021-08-04 13:20:00|2594.1|2592.1|2593.7|2591.7|2596.1|2594.1|2592.8|2590.8|614
1628083500000|2021-08-04 13:25:00|2593.8|2591.8|2593.5|2591.5|2595.9|2593.4|2591.8|2589.2|600
1628083800000|2021-08-04 13:30:00|2593.6|2591.6|2596.7|2594.7|2597.6|2595.1|2591.8|2589.7|1013
1628084100000|2021-08-04 13:35:00|2596.6|2594.6|2594.1|2592.1|2598.6|2596|2592.3|2590.2|849
1628084400000|2021-08-04 13:40:00|2594.3|2592.3|2594.7|2591.2|2596.2|2594.2|2593.1|2590.2|684
1628084700000|2021-08-04 13:45:00|2594.8|2591.3|2593.8|2591.8|2597.2|2595.2|2593.2|2590.7|701
1628085000000|2021-08-04 13:50:00|2593.7|2591.7|2594.2|2592.2|2595.5|2592.9|2589.7|2586.9|815
1628085300000|2021-08-04 13:55:00|2594.3|2592.3|2590.8|2587.3|2595.1|2593.1|2590.1|2587.3|713
1628085600000|2021-08-04 14:00:00|2589.8|2586.3|2577.5|2574|2592.9|2590.2|2571.3|2567.8|1589
1628085900000|2021-08-04 14:05:00|2577.4|2573.9|2569.8|2566.3|2577.4|2573.9|2566.3|2562.8|1190
1628086200000|2021-08-04 14:10:00|2569.9|2566.4|2562.6|2559.1|2570.3|2566.8|2561.8|2558.9|1359
1628086500000|2021-08-04 14:15:00|2562.7|2559.2|2557.9|2554.4|2562.7|2559.3|2555.5|2552.3|1136
1628086800000|2021-08-04 14:20:00|2557.8|2554.3|2554.8|2551.3|2557.8|2554.3|2550.6|2547.3|1212
1628087100000|2021-08-04 14:25:00|2554|2552|2552.4|2550.4|2554.9|2552|2548.8|2546.1|1102
1628087400000|2021-08-04 14:30:00|2553.1|2549.6|2549.1|2545.6|2553.1|2550|2539|2536.4|1169
1628087700000|2021-08-04 14:35:00|2549.2|2545.7|2550.2|2546.7|2550.9|2548|2544.8|2542.8|1037
1628088000000|2021-08-04 14:40:00|2550.3|2546.8|2549.8|2547.8|2552.4|2550.4|2547.5|2545|846
1628088300000|2021-08-04 14:45:00|2550.6|2547.1|2546.4|2544.4|2551|2549|2545.6|2543.6|1001
1628088600000|2021-08-04 14:50:00|2546.2|2544.2|2546.2|2544.2|2547.1|2544.7|2543.1|2540.6|950
1628088900000|2021-08-04 14:55:00|2546.3|2544.3|2545.8|2543.8|2546.3|2544.3|2541.9|2539.9|917
1628089200000|2021-08-04 15:00:00|2545.7|2543.7|2541.4|2539.4|2547|2545|2540.6|2538.6|789
1628089500000|2021-08-04 15:05:00|2541.3|2539.3|2541.4|2539.4|2544.1|2541.8|2538.4|2536.4|839
1628089800000|2021-08-04 15:10:00|2541.3|2539.3|2538.9|2536.9|2542.8|2540.8|2535.1|2532.3|901
1628090100000|2021-08-04 15:15:00|2538.7|2536.7|2536.3|2534.3|2539.4|2536.7|2534.9|2532.7|748
1628090400000|2021-08-04 15:20:00|2536.2|2534.2|2535.4|2533.4|2538.6|2536.5|2534.1|2531.8|747
1628090700000|2021-08-04 15:25:00|2535.3|2533.3|2535.8|2533.8|2537.6|2535|2533.8|2531.8|693
1628091000000|2021-08-04 15:30:00|2536|2534|2540.3|2538.3|2540.4|2538.4|2535.5|2533.4|594
1628091300000|2021-08-04 15:35:00|2540.2|2538.2|2541.1|2539.1|2541.4|2539.4|2538.6|2536.6|498
1628091600000|2021-08-04 15:40:00|2541|2539|2540|2538|2541|2539|2538.8|2536.8|604
1628091900000|2021-08-04 15:45:00|2539.9|2537.9|2540.9|2538.9|2541.3|2539.3|2538.2|2536.2|455
1628092200000|2021-08-04 15:50:00|2540.8|2538.8|2539.5|2537.5|2540.9|2538.9|2538.1|2535.8|455
1628092500000|2021-08-04 15:55:00|2539.6|2537.6|2543.9|2541.9|2544.5|2542|2539.4|2537.4|502
1628092800000|2021-08-04 16:00:00|2543.8|2541.8|2544.4|2542.4|2545|2543|2543|2541|389
1628093100000|2021-08-04 16:05:00|2544.5|2542.5|2542.6|2540.6|2544.9|2542.5|2541.2|2538.8|444
1628093400000|2021-08-04 16:10:00|2542.5|2540.5|2542.8|2540.8|2544|2542|2541.4|2539.4|343
1628093700000|2021-08-04 16:15:00|2542.7|2540.7|2541.4|2539.4|2543|2541|2540.3|2538.3|381
1628094000000|2021-08-04 16:20:00|2541.5|2539.5|2541.7|2539.7|2542.6|2540.6|2541.1|2539.1|317
1628094300000|2021-08-04 16:25:00|2541.8|2539.8|2541.8|2539.8|2542.9|2540.2|2540.5|2538.5|248
1628094600000|2021-08-04 16:30:00|2541.9|2539.9|2543.2|2541.2|2543.4|2541.4|2540.8|2538.6|219
1628094900000|2021-08-04 16:35:00|2543.1|2541.1|2545.7|2543.7|2546.5|2543.7|2542.8|2540.4|256
1628095200000|2021-08-04 16:40:00|2545.8|2543.8|2545.3|2543.3|2546.4|2543.8|2544.3|2542.3|233
1628095500000|2021-08-04 16:45:00|2545.2|2543.2|2545.4|2543.4|2545.9|2543.9|2544.6|2542.3|177
1628095800000|2021-08-04 16:50:00|2545.5|2543.5|2545.4|2543.4|2546.2|2543.8|2544.6|2542.6|147
1628096100000|2021-08-04 16:55:00|2545.5|2543.5|2545.4|2543.4|2545.8|2543.8|2544.6|2542.6|194
1628096400000|2021-08-04 17:00:00|2545.5|2543.5|2544.3|2542.3|2546.3|2544|2544.2|2542.2|270
1628096700000|2021-08-04 17:05:00|2544.4|2542.4|2543.2|2541.2|2545.4|2543.4|2542.9|2540.9|259
1628097000000|2021-08-04 17:10:00|2543.1|2541.1|2543.9|2541.9|2544.2|2542.2|2542.9|2540.9|194
1628097300000|2021-08-04 17:15:00|2544|2542|2544.4|2542.4|2545|2543|2543.9|2541.9|150
1628097600000|2021-08-04 17:20:00|2544.5|2542.5|2542.5|2540.5|2544.6|2542.6|2542.4|2540.4|180
1628097900000|2021-08-04 17:25:00|2542.4|2540.4|2543.9|2541.9|2543.9|2541.9|2542.4|2540.4|194
1628098200000|2021-08-04 17:30:00|2543.8|2541.8|2545.3|2543.3|2545.4|2543.4|2543.4|2541.4|181
1628098500000|2021-08-04 17:35:00|2545.4|2543.4|2545.7|2543.7|2545.8|2543.8|2544.8|2542.8|100
1628098800000|2021-08-04 17:40:00|2545.6|2543.6|2546.5|2544.5|2546.8|2544.8|2545.5|2543.5|140
1628099100000|2021-08-04 17:45:00|2546.6|2544.6|2546.5|2544.5|2547.5|2544.8|2546.1|2543.5|151
1628099400000|2021-08-04 17:50:00|2546.6|2544.6|2546.4|2544.4|2547.4|2544.8|2546.1|2543.6|147
1628099700000|2021-08-04 17:55:00|2546.5|2544.5|2546|2544|2547.3|2544.6|2545.9|2543.3|134
1628100000000|2021-08-04 18:00:00|2545.9|2543.9|2545|2543|2546.1|2544.1|2544.6|2542.6|134
1628100300000|2021-08-04 18:05:00|2545.1|2543.1|2545|2543|2545.4|2543.4|2544.4|2542.4|169
1628100600000|2021-08-04 18:10:00|2544.9|2542.9|2545.4|2543.4|2546.3|2544.3|2544.7|2542.7|194
1628100900000|2021-08-04 18:15:00|2545.5|2543.5|2546.1|2544.1|2546.5|2544.5|2545.1|2543.1|143
1628101200000|2021-08-04 18:20:00|2546|2544|2545.8|2543.8|2546.1|2544.1|2545.3|2543.3|120
1628101500000|2021-08-04 18:25:00|2545.9|2543.9|2544.9|2542.9|2546.1|2543.9|2544.9|2542.6|119
1628101800000|2021-08-04 18:30:00|2545|2543|2543|2541|2545.9|2543.1|2542.9|2540.9|117
1628102100000|2021-08-04 18:35:00|2542.9|2540.9|2542.4|2540.4|2543.7|2540.9|2541.9|2539.9|132
1628102400000|2021-08-04 18:40:00|2542.3|2540.3|2542.3|2540.3|2543.3|2540.6|2541.9|2539.6|132
1628102700000|2021-08-04 18:45:00|2542.4|2540.4|2541.6|2539.6|2542.5|2540.5|2541.2|2539.2|148
1628103000000|2021-08-04 18:50:00|2541.4|2539.4|2540.8|2538.8|2541.5|2539.5|2540.3|2538.3|117
1628103300000|2021-08-04 18:55:00|2540.7|2538.7|2541.2|2539.2|2541.8|2539.5|2540.7|2538.3|164
1628103600000|2021-08-04 19:00:00|2541.3|2539.3|2542.6|2540.6|2543.3|2541.2|2540.9|2538.2|174
1628103900000|2021-08-04 19:05:00|2542.5|2540.5|2541.7|2539.7|2543.3|2540.7|2540.9|2538.1|143
1628104200000|2021-08-04 19:10:00|2541.8|2539.8|2541.6|2539.6|2542.5|2539.8|2540.9|2538.3|135
1628104500000|2021-08-04 19:15:00|2541.3|2539.3|2540.9|2538.9|2542|2539.6|2540.7|2538.5|133
1628104800000|2021-08-04 19:20:00|2540.8|2538.8|2542.1|2540.1|2542.3|2540.3|2540.8|2538.7|104
1628105100000|2021-08-04 19:25:00|2542.2|2540.2|2542.2|2540.2|2542.3|2540.3|2542|2540|53
1628105400000|2021-08-04 19:30:00|2542.1|2540.1|2541.7|2539.7|2542.5|2540.1|2540.6|2538|105
1628105700000|2021-08-04 19:35:00|2541.8|2539.8|2541.7|2539.7|2542.8|2540.1|2541.6|2538.9|95
1628106000000|2021-08-04 19:40:00|2541.6|2539.6|2543.2|2539.7|2543.5|2540.7|2541.4|2538.6|116
1628106300000|2021-08-04 19:45:00|2543.3|2539.8|2542.3|2540.3|2543.3|2540.7|2541.6|2538.8|121
1628106600000|2021-08-04 19:50:00|2543.2|2539.7|2542.2|2540.2|2543.4|2541.1|2542.1|2539.4|141
1628106900000|2021-08-04 19:55:00|2542.3|2540.3|2541.9|2538.4|2543.2|2540.8|2540.9|2538.1|145
1628107200000|2021-08-04 20:00:00|2542|2538.5|2541.2|2537.7|2542.7|2539.9|2540.9|2537.6|154
1628107500000|2021-08-04 20:05:00|2541.1|2537.6|2540.7|2538.7|2542|2539.3|2540.6|2537.6|96
1628107800000|2021-08-04 20:10:00|2540.6|2538.6|2541.6|2538.1|2541.7|2538.8|2540.3|2537.6|61
1628108100000|2021-08-04 20:15:00|2541.7|2538.2|2540.7|2537.2|2541.8|2539.2|2540.6|2537.1|89
1628108400000|2021-08-04 20:20:00|2540.8|2537.3|2541.1|2537.6|2541.4|2537.9|2540.6|2537.1|66
1628108700000|2021-08-04 20:25:00|2541.2|2537.7|2541.2|2537.7|2541.6|2538.8|2540.4|2537.5|73
1628109000000|2021-08-04 20:30:00|2541.3|2537.8|2540.7|2537.2|2541.4|2538.5|2539.5|2536.7|93
1628109300000|2021-08-04 20:35:00|2540.6|2537.1|2538.6|2536.6|2540.9|2538|2538.5|2536.5|100
1628109600000|2021-08-04 20:40:00|2539.3|2535.8|2540.2|2536.7|2540.3|2536.8|2538.1|2535.3|120
1628109900000|2021-08-04 20:45:00|2540.3|2536.8|2539.3|2535.8|2541.1|2537.6|2539|2535.7|129
1628110200000|2021-08-04 20:50:00|2539.2|2535.7|2540.7|2537.2|2540.8|2537.3|2538.8|2535.3|114
1628110500000|2021-08-04 20:55:00|2540.6|2537.1|2540.4|2536.9|2541.4|2537.9|2539.2|2535.7|135
1628114400000|2021-08-04 22:00:00|2541.1|2537.6|2542|2538.5|2542.1|2538.6|2540.6|2537.1|119
1628114700000|2021-08-04 22:05:00|2542.1|2538.6|2541.6|2538.1|2542.3|2539.6|2541.2|2538|94
1628115000000|2021-08-04 22:10:00|2541.7|2538.2|2541.1|2539.1|2542|2539.7|2540.9|2537.9|77
1628115300000|2021-08-04 22:15:00|2541|2539|2539|2537|2542|2539.2|2539|2536.2|80
1628115600000|2021-08-04 22:20:00|2539.9|2536.4|2540.8|2537.3|2541|2538.2|2539|2536.3|75
1628115900000|2021-08-04 22:25:00|2540.9|2537.4|2540.5|2537|2540.9|2538.3|2539.5|2536.7|79
1628116200000|2021-08-04 22:30:00|2540.6|2537.1|2540.2|2538.2|2540.8|2538.8|2539.4|2536.7|116
1628116500000|2021-08-04 22:35:00|2540.3|2538.3|2539.9|2537.9|2540.9|2538.5|2539.4|2536.8|86
1628116800000|2021-08-04 22:40:00|2540.8|2537.3|2540.2|2538.2|2540.9|2538.3|2539.4|2536.8|89
1628117100000|2021-08-04 22:45:00|2540.1|2538.1|2540.7|2537.2|2541|2538.2|2539.4|2537.1|73
1628117400000|2021-08-04 22:50:00|2540.6|2537.1|2540.9|2537.4|2541.5|2538.8|2540|2537.1|90
1628117700000|2021-08-04 22:55:00|2541|2537.5|2540.7|2537.2|2541.2|2538.3|2540.2|2537|72
1628118000000|2021-08-04 23:00:00|2540.6|2537.1|2540.2|2538.2|2541.4|2538.3|2539.9|2537|113
1628118300000|2021-08-04 23:05:00|2540.1|2538.1|2540.2|2536.7|2541|2538.1|2539.2|2536.5|68
1628118600000|2021-08-04 23:10:00|2540.4|2536.9|2539.8|2536.3|2540.4|2537.3|2538.6|2535.8|71
1628118900000|2021-08-04 23:15:00|2539.7|2536.2|2539.9|2536.4|2540.1|2537.3|2538.6|2535.9|94
1628119200000|2021-08-04 23:20:00|2540|2536.5|2539.6|2536.1|2540|2537.5|2539.1|2535.9|94
1628119500000|2021-08-04 23:25:00|2539.5|2536|2539.5|2536|2540.1|2537.5|2539.3|2535.8|99
1628119800000|2021-08-04 23:30:00|2539.6|2536.1|2540.1|2536.6|2540.1|2537|2538.7|2535.7|95
1628120100000|2021-08-04 23:35:00|2539.9|2536.4|2540.1|2536.6|2540.2|2537.4|2538.9|2536.1|112
1628120400000|2021-08-04 23:40:00|2540|2536.5|2539.8|2537.8|2540.9|2537.9|2539.5|2536.5|83
1628120700000|2021-08-04 23:45:00|2539.7|2537.7|2539.7|2537.7|2540.8|2538.1|2539.4|2536.6|111
1628121000000|2021-08-04 23:50:00|2539.6|2537.6|2539.1|2535.6|2540.2|2537.6|2538.1|2535.5|90
1628121300000|2021-08-04 23:55:00|2539|2535.5|2538.9|2535.4|2539.2|2536.7|2538|2535.4|75
1628121600000|2021-08-05 00:00:00|2539|2535.5|2537.6|2535.6|2539.1|2536.4|2537.3|2534.5|136
1628121900000|2021-08-05 00:05:00|2537.7|2535.7|2538.3|2534.8|2538.8|2536.2|2537.4|2534.6|109
1628122200000|2021-08-05 00:10:00|2538.2|2534.7|2538.6|2535.1|2538.9|2536|2537.7|2534.5|135
1628122500000|2021-08-05 00:15:00|2538.7|2535.2|2538.7|2535.2|2539.5|2536.8|2537.6|2534.8|96
1628122800000|2021-08-05 00:20:00|2538.2|2536.2|2537.3|2535.3|2538.7|2536.2|2537.2|2534.5|129
1628123100000|2021-08-05 00:25:00|2537.4|2535.4|2536.9|2534.9|2538.4|2535.9|2536.6|2533.9|91
1628123400000|2021-08-05 00:30:00|2536.8|2534.8|2536.3|2534.3|2537.5|2534.9|2536.2|2533.5|135
1628123700000|2021-08-05 00:35:00|2536.4|2534.4|2535.4|2533.4|2537.2|2534.4|2535|2532.3|111
1628124000000|2021-08-05 00:40:00|2535.5|2533.5|2534.4|2532.4|2536.2|2533.5|2534.2|2531.3|142
1628124300000|2021-08-05 00:45:00|2535.2|2531.7|2536.3|2534.3|2537.2|2534.5|2534.2|2531.4|150
1628124600000|2021-08-05 00:50:00|2537.1|2533.6|2535.8|2532.3|2537.3|2534.5|2535.3|2532.1|174
1628124900000|2021-08-05 00:55:00|2535.7|2532.2|2536.2|2532.7|2537.1|2534.3|2535.7|2532.2|154
1628125200000|2021-08-05 01:00:00|2536.1|2532.6|2535.1|2531.6|2536.7|2534|2532.8|2529.8|656
1628125500000|2021-08-05 01:05:00|2535.2|2531.7|2536.5|2534.5|2537.5|2534.8|2533.3|2530.1|378
1628125800000|2021-08-05 01:10:00|2536.6|2534.6|2536.5|2533|2539.2|2536.4|2535.9|2532.9|347
1628126100000|2021-08-05 01:15:00|2536.4|2532.9|2540.5|2537|2540.6|2537.8|2535.3|2532.3|348
1628126400000|2021-08-05 01:20:00|2540.6|2537.1|2540.1|2536.6|2540.6|2537.6|2537.8|2535.1|301
1628126700000|2021-08-05 01:25:00|2539.9|2536.4|2539.3|2535.8|2542|2539.3|2538.4|2535.6|362
1628127000000|2021-08-05 01:30:00|2539.2|2535.7|2539.7|2536.2|2541.1|2538.3|2538.2|2535.4|355
1628127300000|2021-08-05 01:35:00|2539.8|2536.3|2537.5|2534|2540.2|2536.7|2536.6|2533.4|353
1628127600000|2021-08-05 01:40:00|2537.4|2533.9|2537.3|2533.8|2538.5|2535.7|2535.9|2533.3|293
1628127900000|2021-08-05 01:45:00|2537.2|2533.7|2538.5|2535|2538.6|2535.2|2536.7|2533.2|216
1628128200000|2021-08-05 01:50:00|2538.4|2534.9|2537.5|2534|2538.5|2535.3|2535.8|2532.8|258
1628128500000|2021-08-05 01:55:00|2537.7|2534.2|2536.2|2532.7|2538.2|2534.9|2534.8|2531.6|283
1628128800000|2021-08-05 02:00:00|2536.5|2533|2536.6|2533.1|2536.9|2534|2534.6|2531.1|347
1628129100000|2021-08-05 02:05:00|2536.5|2533|2536.4|2532.9|2536.8|2533.3|2535.3|2531.8|239
1628129400000|2021-08-05 02:10:00|2536.3|2532.8|2536.1|2532.6|2537.4|2534.3|2535.2|2532.5|227
1628129700000|2021-08-05 02:15:00|2536|2532.5|2535.8|2532.3|2536.9|2533.5|2535.4|2532.2|118
1628130000000|2021-08-05 02:20:00|2535.7|2532.2|2536.5|2533|2536.6|2533.5|2535.4|2532.1|106
1628130300000|2021-08-05 02:25:00|2536.6|2533.1|2536|2532.5|2536.9|2534.1|2535.8|2532.3|135
1628130600000|2021-08-05 02:30:00|2536.2|2532.7|2536.8|2533.3|2537|2534.3|2534.3|2531.5|316
1628130900000|2021-08-05 02:35:00|2536.7|2533.2|2537.9|2534.4|2538.6|2535.8|2535.8|2533|302
1628131200000|2021-08-05 02:40:00|2537.8|2534.3|2537|2533.5|2538|2534.5|2535.9|2532.4|183
1628131500000|2021-08-05 02:45:00|2536.9|2533.4|2536.5|2534.5|2537.6|2535.1|2535.2|2532.6|345
1628131800000|2021-08-05 02:50:00|2536.4|2534.4|2537.6|2535.6|2539.2|2536.5|2536.4|2533.9|313
1628132100000|2021-08-05 02:55:00|2537.5|2535.5|2538.4|2536.4|2539.2|2536.7|2537.3|2534.7|216
1628132400000|2021-08-05 03:00:00|2538.3|2536.3|2538.1|2536.1|2539.8|2537.3|2538|2535.1|254
1628132700000|2021-08-05 03:05:00|2538.2|2536.2|2539.7|2537.7|2540.5|2537.9|2537.9|2535.2|177
1628133000000|2021-08-05 03:10:00|2539.6|2537.6|2540.6|2537.1|2541|2538.3|2539.1|2536.4|196
1628133300000|2021-08-05 03:15:00|2540.7|2537.2|2541.5|2538|2541.6|2538.8|2539.7|2536.8|196
1628133600000|2021-08-05 03:20:00|2541.4|2537.9|2540.6|2537.1|2542.1|2539.3|2540.5|2537|196
1628133900000|2021-08-05 03:25:00|2540.5|2537|2541.3|2537.8|2542.1|2539.3|2540.5|2537|168
1628134200000|2021-08-05 03:30:00|2541.5|2538|2540.2|2538.2|2541.5|2538.7|2539.7|2536.8|119
1628134500000|2021-08-05 03:35:00|2540.3|2538.3|2540.5|2537|2541.6|2538.8|2540.2|2536.9|102
1628134800000|2021-08-05 03:40:00|2540.4|2536.9|2540.1|2538.1|2541|2538.3|2539.9|2536.9|87
1628135100000|2021-08-05 03:45:00|2540.2|2538.2|2541.4|2537.9|2541.4|2538.8|2539.7|2537|99
1628135400000|2021-08-05 03:50:00|2541.3|2537.8|2541|2537.5|2541.4|2538.8|2540.2|2537.3|67
1628135700000|2021-08-05 03:55:00|2540.9|2537.4|2541.5|2538|2541.5|2538.2|2539.9|2537|67
1628136000000|2021-08-05 04:00:00|2541.4|2537.9|2541.9|2538.4|2542.2|2539.2|2541|2537.9|76
1628136300000|2021-08-05 04:05:00|2542|2538.5|2541.3|2537.8|2542|2539.2|2540.6|2537.7|59
1628136600000|2021-08-05 04:10:00|2541.2|2537.7|2541.5|2538|2541.6|2538.8|2540.3|2537.6|78
1628136900000|2021-08-05 04:15:00|2541.6|2538.1|2542.5|2539|2542.7|2539.9|2540.4|2537.5|113
1628137200000|2021-08-05 04:20:00|2542.4|2538.9|2543|2539.5|2543.1|2540.2|2541.8|2538.7|69
1628137500000|2021-08-05 04:25:00|2542.9|2539.4|2543|2539.5|2543.3|2540.3|2542|2539.1|79
1628137800000|2021-08-05 04:30:00|2543.1|2539.6|2542.5|2539|2543.1|2540.2|2541.6|2538.5|84
1628138100000|2021-08-05 04:35:00|2541.7|2539.7|2542.1|2538.6|2542.6|2539.9|2541.3|2538.5|109
1628138400000|2021-08-05 04:40:00|2542|2538.5|2542.2|2540.2|2542.5|2540.3|2541.9|2538.4|56
1628138700000|2021-08-05 04:45:00|2543|2539.5|2543.1|2539.6|2543.1|2540.3|2541.9|2539.2|47
1628139000000|2021-08-05 04:50:00|2542.4|2540.4|2543.3|2539.8|2543.4|2540.8|2542.3|2539.2|78
1628139300000|2021-08-05 04:55:00|2543.2|2539.7|2543.5|2540|2543.6|2540.7|2542.3|2539.5|76
1628139600000|2021-08-05 05:00:00|2543.6|2540.1|2542.8|2540.8|2544|2541.3|2542.3|2539.6|108
1628139900000|2021-08-05 05:05:00|2543.5|2540|2543.5|2540|2543.7|2540.8|2542.6|2539.8|63
1628140200000|2021-08-05 05:10:00|2543.4|2539.9|2543.6|2540.1|2543.8|2541.2|2542.6|2539.8|89
1628140500000|2021-08-05 05:15:00|2543.7|2540.2|2543.4|2539.9|2544.1|2541.2|2542.6|2539.8|77
1628140800000|2021-08-05 05:20:00|2543.3|2539.8|2543.5|2540|2543.5|2540|2543.2|2539.7|85
1628141100000|2021-08-05 05:25:00|2543.3|2539.8|2543.4|2539.9|2543.5|2540.7|2542.3|2539.2|97
1628141400000|2021-08-05 05:30:00|2543.1|2539.6|2541.6|2539.6|2543.3|2540.5|2540.1|2537.5|352
1628141700000|2021-08-05 05:35:00|2541.7|2539.7|2539.8|2536.3|2545.1|2542.2|2538.6|2535.9|355
1628142000000|2021-08-05 05:40:00|2539.7|2536.2|2540.2|2536.7|2541.1|2538.3|2539.2|2536.1|257
1628142300000|2021-08-05 05:45:00|2540.1|2536.6|2540.1|2536.6|2540.3|2537.4|2538.7|2535.2|251
1628142600000|2021-08-05 05:50:00|2540.2|2536.7|2538.4|2534.9|2540.5|2537.7|2536.8|2534.1|276
1628142900000|2021-08-05 05:55:00|2538.5|2535|2537.2|2533.7|2539|2535.5|2536.3|2533.5|205
1628143200000|2021-08-05 06:00:00|2537.1|2533.6|2538.7|2536.7|2539.8|2537|2535.8|2533|420
1628143500000|2021-08-05 06:05:00|2538.8|2536.8|2539.6|2536.1|2539.9|2537.2|2537.4|2534.6|372
1628143800000|2021-08-05 06:10:00|2539.7|2536.2|2540.1|2538.1|2541.4|2538.8|2538.3|2535.7|389
1628144100000|2021-08-05 06:15:00|2540|2538|2540.8|2538.8|2541.5|2538.8|2539.1|2536.3|212
1628144400000|2021-08-05 06:20:00|2541.2|2539.2|2541.2|2539.2|2542.5|2539.9|2540.7|2537.8|224
1628144700000|2021-08-05 06:25:00|2541.3|2539.3|2538.8|2535.3|2541.5|2539.5|2538|2535.3|315
1628145000000|2021-08-05 06:30:00|2538.7|2535.2|2537.2|2533.7|2539.3|2536.7|2536.2|2533.5|191
1628145300000|2021-08-05 06:35:00|2537.1|2533.6|2536.2|2532.7|2537.6|2534.9|2534.7|2532.2|320
1628145600000|2021-08-05 06:40:00|2536.3|2532.8|2537.3|2535.3|2538|2535.3|2534.6|2531.8|339
1628145900000|2021-08-05 06:45:00|2537.4|2535.4|2536.9|2534.9|2538.4|2535.6|2536.3|2533.6|305
1628146200000|2021-08-05 06:50:00|2536.8|2534.8|2536.3|2534.3|2538.5|2535.8|2536.2|2533.5|273
1628146500000|2021-08-05 06:55:00|2536.2|2534.2|2536.5|2534.5|2538.7|2536.1|2535.7|2533.1|392
1628146800000|2021-08-05 07:00:00|2536.4|2534.4|2535.9|2533.9|2538.4|2536.2|2535.6|2532.8|461
1628147100000|2021-08-05 07:05:00|2536.1|2534.1|2537.9|2535.9|2539|2536.9|2535.7|2533|354
1628147400000|2021-08-05 07:10:00|2537.8|2535.8|2537|2535|2537.9|2535.9|2536.6|2534.1|198
1628147700000|2021-08-05 07:15:00|2537.2|2535.2|2537.2|2535.2|2538.3|2536.3|2536.6|2534.6|214
1628148000000|2021-08-05 07:20:00|2537.1|2535.1|2538.5|2536.5|2538.5|2536.5|2536.6|2534.1|278
1628148300000|2021-08-05 07:25:00|2538.6|2536.6|2541.1|2539.1|2541.2|2539.2|2537.9|2535.4|213
1628148600000|2021-08-05 07:30:00|2541.2|2539.2|2540.6|2538.6|2542.2|2540.2|2540.3|2538.1|292
1628148900000|2021-08-05 07:35:00|2540.5|2538.5|2540.6|2538.6|2543.2|2540.9|2540.4|2538.4|375
1628149200000|2021-08-05 07:40:00|2540.5|2538.5|2540.9|2538.9|2541.5|2539.5|2539.5|2537.1|276
1628149500000|2021-08-05 07:45:00|2540.8|2538.8|2544.8|2542.8|2544.8|2542.8|2540.7|2538.7|287
1628149800000|2021-08-05 07:50:00|2544.6|2542.6|2542.8|2540.8|2544.8|2542.8|2542.7|2540.7|341
1628150100000|2021-08-05 07:55:00|2542.9|2540.9|2544.5|2542.5|2545|2543|2542.8|2540.8|314
1628150400000|2021-08-05 08:00:00|2544.1|2542.1|2542.1|2540.1|2544.9|2542.9|2542|2540|261
1628150700000|2021-08-05 08:05:00|2542|2540|2541.7|2539.7|2542.5|2540.2|2540.8|2538.8|177
1628151000000|2021-08-05 08:10:00|2541.8|2539.8|2540.1|2538.1|2542.4|2540.4|2539.8|2537.8|222
1628151300000|2021-08-05 08:15:00|2540.2|2538.2|2539.1|2537.1|2541.1|2539.1|2538.8|2536.8|284
1628151600000|2021-08-05 08:20:00|2539|2537|2537.3|2535.3|2539.2|2537.2|2536.6|2534.6|361
1628151900000|2021-08-05 08:25:00|2537.1|2535.1|2536.2|2534.2|2538.4|2536.4|2536.2|2534.2|275
1628152200000|2021-08-05 08:30:00|2536.6|2534.6|2534.6|2532.6|2537.2|2534.6|2533.2|2530.5|337
1628152500000|2021-08-05 08:35:00|2534.5|2532.5|2533.6|2531.6|2534.9|2532.9|2532.9|2530.2|302
1628152800000|2021-08-05 08:40:00|2533.9|2531.9|2533.8|2531.8|2534.3|2532.1|2532.9|2530.6|273
1628153100000|2021-08-05 08:45:00|2533.7|2531.7|2535.7|2533.7|2535.7|2533.7|2532.6|2530.6|287
1628153400000|2021-08-05 08:50:00|2535.6|2533.6|2537.7|2535.7|2538.6|2536.2|2535.2|2533.2|291
1628153700000|2021-08-05 08:55:00|2537.6|2535.6|2539.1|2537.1|2540.1|2538.1|2536.9|2534.3|330
1628154000000|2021-08-05 09:00:00|2539.4|2537.4|2540.8|2538.8|2540.9|2538.9|2538.6|2536.6|232
1628154300000|2021-08-05 09:05:00|2540.7|2538.7|2540.2|2538.2|2541.5|2539.1|2540|2537.3|225
1628154600000|2021-08-05 09:10:00|2540.1|2538.1|2541.2|2539.2|2541.5|2539.5|2539.9|2537.9|183
1628154900000|2021-08-05 09:15:00|2541.1|2539.1|2541.6|2539.6|2541.7|2539.7|2540.7|2538.7|119
1628155200000|2021-08-05 09:20:00|2541.5|2539.5|2542.7|2540.7|2544.1|2541.5|2541.4|2539|236
1628155500000|2021-08-05 09:25:00|2542.6|2540.6|2542.6|2540.6|2543.5|2541.5|2542.4|2540|184
1628155800000|2021-08-05 09:30:00|2542.7|2540.7|2543.2|2541.2|2543.6|2541.6|2541.9|2539.5|182
1628156100000|2021-08-05 09:35:00|2543.3|2541.3|2543.4|2541.4|2544.6|2542.3|2543.1|2540.4|183
1628156400000|2021-08-05 09:40:00|2543.3|2541.3|2543.1|2541.1|2544|2542|2542.8|2540.5|188
1628156700000|2021-08-05 09:45:00|2543.2|2541.2|2542.8|2540.8|2543.3|2541.3|2541.8|2539.4|205
1628157000000|2021-08-05 09:50:00|2542.7|2540.7|2541.4|2539.4|2543.5|2541.5|2541.3|2539.3|276
1628157300000|2021-08-05 09:55:00|2541.3|2539.3|2542.4|2540.4|2542.6|2540.6|2540.1|2538.1|282
1628157600000|2021-08-05 10:00:00|2542.5|2540.5|2539.9|2537.9|2542.7|2540.7|2539.8|2537.8|192
1628157900000|2021-08-05 10:05:00|2539.8|2537.8|2542.3|2540.3|2542.5|2540.5|2539.2|2537.2|220
1628158200000|2021-08-05 10:10:00|2542.2|2540.2|2540.8|2538.8|2542.6|2540.6|2540.4|2538.4|220
1628158500000|2021-08-05 10:15:00|2540.9|2538.9|2542.8|2540.8|2543.7|2541.2|2540.8|2538.8|412
1628158800000|2021-08-05 10:20:00|2542.7|2540.7|2542.2|2540.2|2543.1|2541.1|2542|2540|178
1628159100000|2021-08-05 10:25:00|2542.1|2540.1|2543.9|2541.9|2544.3|2542.3|2542|2540|222
1628159400000|2021-08-05 10:30:00|2543.8|2541.8|2541.8|2539.8|2544|2542|2541.6|2539.3|209
1628159700000|2021-08-05 10:35:00|2541.7|2539.7|2542.6|2540.6|2542.7|2540.7|2541.1|2538.9|223
1628160000000|2021-08-05 10:40:00|2542.7|2540.7|2541.8|2539.8|2543.3|2541|2541.7|2539.7|151
1628160300000|2021-08-05 10:45:00|2541.9|2539.9|2542.2|2540.2|2543.3|2541.3|2541.6|2539|190
1628160600000|2021-08-05 10:50:00|2542.1|2540.1|2544.7|2542.7|2545.4|2543.4|2541.8|2539.8|209
1628160900000|2021-08-05 10:55:00|2544.8|2542.8|2546.5|2544.5|2546.7|2544.7|2544|2542|238
1628161200000|2021-08-05 11:00:00|2546.9|2544.9|2545.6|2543.6|2548.6|2546|2544.9|2542.3|547
1628161500000|2021-08-05 11:05:00|2545.7|2543.7|2544.8|2542.8|2546.7|2544.7|2544.4|2542.4|426
1628161800000|2021-08-05 11:10:00|2545|2543|2544|2542|2545.6|2543.6|2543.6|2541.6|469
1628162100000|2021-08-05 11:15:00|2544.1|2542.1|2547.1|2545.1|2547.5|2545.5|2544|2542|409
1628162400000|2021-08-05 11:20:00|2547.2|2545.2|2548.5|2546.5|2549|2546.6|2546.3|2544.3|388
1628162700000|2021-08-05 11:25:00|2548.6|2546.6|2549|2547|2550|2547.5|2548.1|2545.4|265
1628163000000|2021-08-05 11:30:00|2548.9|2546.9|2551.7|2549.7|2551.9|2549.9|2548.9|2546.9|340
1628163300000|2021-08-05 11:35:00|2551.6|2549.6|2549.6|2547.6|2552.2|2549.9|2549.4|2546.9|303
1628163600000|2021-08-05 11:40:00|2549.5|2547.5|2550.8|2548.8|2551.6|2549|2548.8|2546|286
1628163900000|2021-08-05 11:45:00|2551|2549|2550.8|2548.8|2552.8|2550|2550.5|2548|207
1628164200000|2021-08-05 11:50:00|2550.7|2548.7|2551.2|2549.2|2551.5|2549.5|2550.2|2548.2|216
1628164500000|2021-08-05 11:55:00|2551.3|2549.3|2549.6|2547.6|2551.9|2549.9|2548.5|2546.5|309
1628164800000|2021-08-05 12:00:00|2549.3|2547.3|2549.1|2547.1|2550.9|2548.9|2548.6|2546.6|399
1628165100000|2021-08-05 12:05:00|2549|2547|2549.5|2547.5|2550.3|2548.3|2548.4|2546.4|328
1628165400000|2021-08-05 12:10:00|2549.4|2547.4|2547.6|2545.6|2550.8|2548.8|2547.3|2545.3|377
1628165700000|2021-08-05 12:15:00|2547.7|2545.7|2547.6|2545.6|2549.1|2547.1|2546.6|2544.6|425
1628166000000|2021-08-05 12:20:00|2547.3|2545.3|2544.1|2540.6|2547.7|2545.7|2542.6|2540.6|420
1628166300000|2021-08-05 12:25:00|2543.8|2540.3|2543.8|2540.3|2544.1|2541.8|2541.9|2539.1|294
1628166600000|2021-08-05 12:30:00|2543.9|2540.4|2544.7|2541.2|2546.7|2544.3|2540.8|2537.3|712
1628166900000|2021-08-05 12:35:00|2544.6|2541.1|2548.4|2546.4|2549|2546.4|2543.4|2540.7|498
1628167200000|2021-08-05 12:40:00|2548.3|2546.3|2545|2543|2548.3|2546.3|2544.9|2542.3|523
1628167500000|2021-08-05 12:45:00|2544.9|2542.9|2544.9|2542.9|2547.5|2545|2544.2|2541.4|533
1628167800000|2021-08-05 12:50:00|2544.7|2542.7|2545.4|2541.9|2546.9|2544.1|2544.3|2541.6|474
1628168100000|2021-08-05 12:55:00|2545.3|2541.8|2544.7|2542.7|2546.3|2543.6|2543.1|2540.4|614
1628168400000|2021-08-05 13:00:00|2544.6|2542.6|2544.2|2540.7|2546.4|2543.6|2541.6|2539.3|882
1628168700000|2021-08-05 13:05:00|2543.3|2541.3|2541.2|2539.2|2544.6|2542.1|2539.4|2537.4|658
1628169000000|2021-08-05 13:10:00|2541.3|2539.3|2548|2546|2548.3|2546.3|2541.1|2539.1|635
1628169300000|2021-08-05 13:15:00|2547.9|2545.9|2545.5|2543.5|2550.3|2548.1|2545.2|2542.6|573
1628169600000|2021-08-05 13:20:00|2545.6|2543.6|2546|2544|2548|2545.2|2545.1|2542.7|411
1628169900000|2021-08-05 13:25:00|2545.9|2543.9|2544|2542|2546.7|2543.9|2542.7|2539.9|446
1628170200000|2021-08-05 13:30:00|2543.9|2541.9|2541.2|2539.2|2546|2543.5|2539.1|2536.9|793
1628170500000|2021-08-05 13:35:00|2541.1|2539.1|2543|2539.5|2545.3|2542.6|2541.1|2539.1|756
1628170800000|2021-08-05 13:40:00|2542.1|2540.1|2519.8|2516.3|2543.3|2540.4|2518.6|2515.1|1330
1628171100000|2021-08-05 13:45:00|2519.7|2516.2|2512.3|2510.3|2521.6|2518.3|2509.8|2506.8|1305
1628171400000|2021-08-05 13:50:00|2513.1|2509.6|2514.3|2512.3|2518.3|2515.2|2510.2|2507.1|968
1628171700000|2021-08-05 13:55:00|2514.6|2512.6|2523.2|2521.2|2524|2521.4|2514|2511.5|820
1628172000000|2021-08-05 14:00:00|2523.3|2521.3|2523|2521|2526|2523.4|2519.4|2516.1|1009
1628172300000|2021-08-05 14:05:00|2522.6|2520.6|2525.4|2523.4|2527.3|2524.8|2522.4|2520.1|872
1628172600000|2021-08-05 14:10:00|2525.3|2523.3|2530.6|2528.6|2531.9|2529|2525.1|2522.5|978
1628172900000|2021-08-05 14:15:00|2530.7|2528.7|2530.1|2528.1|2532.9|2530.1|2528.3|2525.9|836
1628173200000|2021-08-05 14:20:00|2530.2|2528.2|2529.6|2526.1|2534.5|2531.7|2528.2|2525.1|859
1628173500000|2021-08-05 14:25:00|2529.7|2526.2|2529.2|2525.7|2532.5|2529.7|2528.1|2525.1|650
1628173800000|2021-08-05 14:30:00|2529.1|2525.6|2526.3|2522.8|2530.5|2527|2524.9|2522.1|735
1628174100000|2021-08-05 14:35:00|2526.2|2522.7|2529.4|2525.9|2531.2|2528|2525.5|2522.4|530
1628174400000|2021-08-05 14:40:00|2529.1|2525.6|2529.2|2525.7|2530.4|2527.9|2526.8|2523.7|586
1628174700000|2021-08-05 14:45:00|2528.4|2526.4|2531|2527.5|2531.9|2529.1|2525.2|2522.4|752
1628175000000|2021-08-05 14:50:00|2531.3|2527.8|2528.6|2526.6|2532.6|2530.1|2528.2|2525.7|496
1628175300000|2021-08-05 14:55:00|2528.5|2526.5|2531|2527.5|2531|2528.2|2527.2|2524.8|493
1628175600000|2021-08-05 15:00:00|2531.1|2527.6|2529.2|2527.2|2532.8|2530.4|2529.1|2526.5|422
1628175900000|2021-08-05 15:05:00|2529.1|2527.1|2528.1|2524.6|2530.4|2527.5|2527.2|2524.5|300
1628176200000|2021-08-05 15:10:00|2528|2524.5|2529.1|2525.6|2529.5|2526.4|2526.8|2524|314
1628176500000|2021-08-05 15:15:00|2529|2525.5|2527.2|2523.7|2529|2526.1|2525.2|2522.5|384
1628176800000|2021-08-05 15:20:00|2527.4|2523.9|2524.5|2521|2527.7|2524.4|2523.8|2520.6|384
1628177100000|2021-08-05 15:25:00|2524.6|2521.1|2527.4|2523.9|2527.4|2524.6|2524.3|2520.9|366
1628177400000|2021-08-05 15:30:00|2527.3|2523.8|2528.1|2524.6|2528.7|2526|2525.9|2523.3|450
1628177700000|2021-08-05 15:35:00|2528.2|2524.7|2525.3|2521.8|2528.3|2525.5|2524.9|2521.7|268
1628178000000|2021-08-05 15:40:00|2525.6|2522.1|2525.3|2521.8|2526|2523.1|2523.3|2520.3|343
1628178300000|2021-08-05 15:45:00|2525.4|2521.9|2524|2522|2525.4|2523.2|2523.8|2521.6|320
1628178600000|2021-08-05 15:50:00|2524.7|2521.2|2524.9|2521.4|2525.1|2522.5|2522.1|2520.1|377
1628178900000|2021-08-05 15:55:00|2525|2521.5|2524|2520.5|2525|2522.4|2522.8|2520.5|387
1628179200000|2021-08-05 16:00:00|2524.1|2520.6|2526.5|2524.5|2526.5|2524.5|2523.1|2520.3|326
1628179500000|2021-08-05 16:05:00|2526.6|2524.6|2525.4|2521.9|2527.1|2524.6|2524.2|2521.8|292
1628179800000|2021-08-05 16:10:00|2525.5|2522|2526.5|2524.5|2527.6|2525|2524.9|2521.8|297
1628180100000|2021-08-05 16:15:00|2526.4|2524.4|2526|2524|2527.6|2525|2525.4|2523.3|352
1628180400000|2021-08-05 16:20:00|2526.1|2524.1|2528.1|2526.1|2528.6|2526.3|2526.1|2524.1|284
1628180700000|2021-08-05 16:25:00|2528.2|2526.2|2528.5|2525|2529.1|2526.4|2526.9|2524.2|249
1628181000000|2021-08-05 16:30:00|2528.6|2525.1|2528.4|2524.9|2529.7|2526.5|2527.5|2524.9|293
1628181300000|2021-08-05 16:35:00|2528.5|2525|2527.4|2523.9|2528.7|2525.2|2526.7|2523.9|190
1628181600000|2021-08-05 16:40:00|2527.5|2524|2529.5|2526|2529.7|2526.5|2526.9|2523.9|235
1628181900000|2021-08-05 16:45:00|2529.4|2525.9|2529.1|2525.6|2529.8|2526.3|2527.9|2524.7|191
1628182200000|2021-08-05 16:50:00|2529.2|2525.7|2529.7|2526.2|2529.8|2526.5|2527.6|2524.7|172
1628182500000|2021-08-05 16:55:00|2529.6|2526.1|2528.8|2525.3|2530.3|2526.8|2527.9|2524.7|280
1628182800000|2021-08-05 17:00:00|2528.9|2525.4|2527.8|2524.3|2529.1|2525.6|2527.3|2523.8|229
1628183100000|2021-08-05 17:05:00|2527.7|2524.2|2528.2|2524.7|2528.5|2525.5|2526.8|2523.6|159
1628183400000|2021-08-05 17:10:00|2528.1|2524.6|2529.3|2525.8|2529.8|2526.9|2527.8|2524.5|179
1628183700000|2021-08-05 17:15:00|2529.2|2525.7|2529.1|2525.6|2529.3|2526.6|2527.4|2524.2|212
1628184000000|2021-08-05 17:20:00|2529|2525.5|2527.6|2524.1|2529|2525.5|2527.3|2523.8|200
1628184300000|2021-08-05 17:25:00|2527.5|2524|2527.6|2524.1|2527.9|2524.9|2526.9|2523.8|182
1628184600000|2021-08-05 17:30:00|2527.7|2524.2|2526.4|2522.9|2527.8|2524.3|2525.4|2522.6|139
1628184900000|2021-08-05 17:35:00|2526.3|2522.8|2524.9|2521.4|2526.4|2522.9|2524.2|2521.2|132
1628185200000|2021-08-05 17:40:00|2525|2521.5|2523.7|2520.2|2525.1|2522.1|2523.5|2520|153
1628185500000|2021-08-05 17:45:00|2523.6|2520.1|2523.1|2521.1|2524|2521.1|2522.6|2519.6|181
1628185800000|2021-08-05 17:50:00|2523|2521|2524.3|2520.8|2524.5|2521.5|2522.8|2520|171
1628186100000|2021-08-05 17:55:00|2524.2|2520.7|2524.1|2522.1|2524.8|2522.2|2523.5|2520.7|158
1628186400000|2021-08-05 18:00:00|2524.2|2522.2|2522.4|2518.9|2524.6|2522.3|2522.3|2518.8|169
1628186700000|2021-08-05 18:05:00|2522.3|2518.8|2522.3|2518.8|2523|2520|2521.9|2518.4|123
1628187000000|2021-08-05 18:10:00|2522.4|2518.9|2522.4|2518.9|2523.4|2519.9|2521.6|2518.7|97
1628187300000|2021-08-05 18:15:00|2522.5|2519|2521.9|2518.4|2522.8|2519.8|2521.4|2518.3|177
1628187600000|2021-08-05 18:20:00|2522|2518.5|2521|2517.5|2522|2518.6|2520.3|2516.8|174
1628187900000|2021-08-05 18:25:00|2521.1|2517.6|2519.8|2516.3|2521.4|2518.4|2519.5|2516.1|185
1628188200000|2021-08-05 18:30:00|2519.7|2516.2|2518.4|2514.9|2519.9|2516.7|2516.4|2513.7|187
1628188500000|2021-08-05 18:35:00|2518.3|2514.8|2518.2|2514.7|2518.6|2515.5|2516.9|2514.2|119
1628188800000|2021-08-05 18:40:00|2518.3|2514.8|2516.2|2512.7|2518.4|2515.1|2515|2512.5|111
1628189100000|2021-08-05 18:45:00|2516|2512.5|2516.1|2514.1|2516.5|2514.1|2514.9|2512|148
1628189400000|2021-08-05 18:50:00|2516|2514|2515.4|2513.4|2517.1|2514.4|2515.1|2512.3|100
1628189700000|2021-08-05 18:55:00|2515.3|2513.3|2515.7|2513.7|2516.8|2514.1|2515.1|2512.7|155
1628190000000|2021-08-05 19:00:00|2515.8|2513.8|2515.7|2512.2|2516.9|2514.2|2515.5|2512.1|150
1628190300000|2021-08-05 19:05:00|2515.8|2512.3|2516.1|2512.6|2517.1|2513.6|2515.4|2512.3|130
1628190600000|2021-08-05 19:10:00|2516.2|2512.7|2516.1|2512.6|2516.5|2513.5|2515.3|2512.1|134
1628190900000|2021-08-05 19:15:00|2516|2512.5|2516.3|2512.8|2516.6|2513.1|2514.8|2511.3|137
1628191200000|2021-08-05 19:20:00|2516.1|2512.6|2516.5|2513|2517.5|2514.8|2515.8|2512.6|122
1628191500000|2021-08-05 19:25:00|2516.4|2512.9|2516.5|2513|2516.7|2513.7|2515.5|2512.7|142
1628191800000|2021-08-05 19:30:00|2516.6|2513.1|2517.4|2513.9|2517.6|2514.8|2515.8|2513|117
1628192100000|2021-08-05 19:35:00|2517.3|2513.8|2516.3|2514.3|2518.2|2515.6|2515.9|2513|181
1628192400000|2021-08-05 19:40:00|2516.4|2514.4|2518|2516|2518.8|2516.1|2516.4|2513.8|99
1628192700000|2021-08-05 19:45:00|2517.9|2515.9|2517.7|2515.7|2518.8|2516.1|2517.4|2514.8|78
1628193000000|2021-08-05 19:50:00|2517.8|2515.8|2517.6|2514.1|2518.7|2516|2516.3|2513.3|113
1628193300000|2021-08-05 19:55:00|2517.7|2514.2|2516.6|2514.6|2518.6|2516|2516.5|2513.8|166
1628193600000|2021-08-05 20:00:00|2516.5|2514.5|2517.2|2515.2|2517.8|2515.2|2516|2513.6|196
1628193900000|2021-08-05 20:05:00|2517.1|2515.1|2516.6|2514.6|2518|2515.3|2516.4|2513.6|107
1628194200000|2021-08-05 20:10:00|2516.5|2514.5|2517.1|2515.1|2518.6|2515.8|2516.5|2514.1|90
1628194500000|2021-08-05 20:15:00|2517.2|2515.2|2516.9|2514.9|2518.5|2515.7|2516.6|2514.1|138
1628194800000|2021-08-05 20:20:00|2516.8|2514.8|2517.9|2514.4|2518.1|2515.2|2516.7|2514|73
1628195100000|2021-08-05 20:25:00|2517.1|2515.1|2517.3|2515.3|2518.9|2516.1|2517.1|2514.4|105
1628195400000|2021-08-05 20:30:00|2517.4|2515.4|2517.6|2514.1|2518.4|2515.4|2517.3|2513.8|108
1628195700000|2021-08-05 20:35:00|2518|2514.5|2517.4|2513.9|2518.1|2515.2|2517|2513.5|120
1628196000000|2021-08-05 20:40:00|2517.5|2514|2517.7|2514.2|2517.9|2514.4|2517.2|2513.7|107
1628196300000|2021-08-05 20:45:00|2517.6|2514.1|2516.3|2512.8|2518.2|2514.7|2515.4|2511.9|140
1628196600000|2021-08-05 20:50:00|2516.2|2512.7|2517.4|2513.9|2518.2|2514.7|2516.2|2512.7|136
1628196900000|2021-08-05 20:55:00|2517.5|2514|2517.4|2513.9|2518.4|2514.9|2516.4|2512.9|142
1628200800000|2021-08-05 22:00:00|2518.8|2515.3|2519.1|2515.6|2519.5|2516|2518.5|2515|130
1628201100000|2021-08-05 22:05:00|2519.2|2515.7|2519.4|2515.9|2520|2516.2|2518.6|2514.3|123
1628201400000|2021-08-05 22:10:00|2519.3|2515.8|2519|2515.5|2520.3|2517.3|2519|2515.5|128
1628201700000|2021-08-05 22:15:00|2518.8|2515.3|2518.7|2515.2|2519.4|2516.4|2518.2|2514.7|85
1628202000000|2021-08-05 22:20:00|2518.5|2515|2518.8|2515.3|2519.1|2515.6|2517.1|2514.4|102
1628202300000|2021-08-05 22:25:00|2518.7|2515.2|2519.2|2515.7|2520.1|2516.5|2518.2|2513.7|90
1628202600000|2021-08-05 22:30:00|2519.3|2515.8|2520.2|2516.7|2520.2|2516.7|2518.5|2515.6|53
1628202900000|2021-08-05 22:35:00|2520.3|2516.8|2520.1|2516.6|2520.3|2516.8|2519.9|2516.4|51
1628203200000|2021-08-05 22:40:00|2520|2516.5|2519.7|2516.2|2520.2|2517|2519|2515.9|47
1628203500000|2021-08-05 22:45:00|2519.8|2516.3|2519.4|2515.9|2520.1|2517.1|2518.8|2515.8|48
1628203800000|2021-08-05 22:50:00|2519.3|2515.8|2518.3|2514.8|2519.5|2516|2518|2514.5|70
1628204100000|2021-08-05 22:55:00|2518|2514.5|2518.4|2514.9|2519|2516|2517.9|2514.4|69
1628204400000|2021-08-05 23:00:00|2518.5|2515|2517.3|2513.8|2518.6|2515.6|2517.2|2513.7|64
1628204700000|2021-08-05 23:05:00|2517.4|2513.9|2517.3|2513.8|2517.9|2515|2517|2513.5|74
1628205000000|2021-08-05 23:10:00|2517.4|2513.9|2517.2|2513.7|2517.5|2514.6|2516.4|2513.5|59
1628205300000|2021-08-05 23:15:00|2517.4|2513.9|2516.5|2513|2517.4|2514.5|2516.2|2512.7|43
1628205600000|2021-08-05 23:20:00|2516.4|2512.9|2516.9|2513.4|2517.5|2514|2516.2|2512.7|40
1628205900000|2021-08-05 23:25:00|2517|2513.5|2516.9|2513.4|2517|2513.5|2516.4|2512.9|36
1628206200000|2021-08-05 23:30:00|2516.1|2514.1|2516.8|2513.3|2517.1|2514.2|2515.7|2512.9|76
1628206500000|2021-08-05 23:35:00|2517|2513.5|2517.4|2513.9|2517.6|2514.6|2516.6|2513.3|51
1628206800000|2021-08-05 23:40:00|2517|2513.5|2517|2513.5|2517.3|2514.1|2516.1|2513.3|55
1628207100000|2021-08-05 23:45:00|2517.2|2513.7|2515.9|2512.4|2517.2|2513.7|2515.1|2512.3|73
1628207400000|2021-08-05 23:50:00|2516|2512.5|2516.5|2513|2516.5|2513.5|2515.5|2512.4|66
1628207700000|2021-08-05 23:55:00|2516.4|2512.9|2516|2512.5|2516.5|2513.6|2515.5|2512.4|90
1628208000000|2021-08-06 00:00:00|2515.9|2512.4|2515.4|2511.9|2517.7|2514.2|2515.3|2511.8|125
1628208300000|2021-08-06 00:05:00|2515.5|2512|2515.5|2512|2515.5|2512.5|2514.1|2511.3|144
1628208600000|2021-08-06 00:10:00|2515.4|2511.9|2514.3|2510.8|2515.6|2512.4|2513.9|2510.4|131
1628208900000|2021-08-06 00:15:00|2514.4|2510.9|2515|2511.5|2515.9|2513|2514.3|2510.9|156
1628209200000|2021-08-06 00:20:00|2514.9|2511.4|2515.3|2511.8|2515.5|2512|2514.5|2511|90
1628209500000|2021-08-06 00:25:00|2515.4|2511.9|2514.3|2510.8|2515.5|2512.3|2512.5|2509.6|144
1628209800000|2021-08-06 00:30:00|2514.2|2510.7|2515.3|2511.8|2515.3|2512.5|2513|2510.6|158
1628210100000|2021-08-06 00:35:00|2515.2|2511.7|2515.1|2511.6|2516.3|2513.7|2514.1|2511.3|122
1628210400000|2021-08-06 00:40:00|2515.2|2511.7|2514.5|2511|2515.4|2512.1|2513.1|2510.3|129
1628210700000|2021-08-06 00:45:00|2514.4|2510.9|2515.3|2511.8|2515.7|2512.6|2514|2510.8|94
1628211000000|2021-08-06 00:50:00|2515.2|2511.7|2515|2511.5|2515.2|2512.3|2513.2|2510.4|152
1628211300000|2021-08-06 00:55:00|2514.9|2511.4|2515.4|2511.9|2515.6|2512.1|2513.9|2510.8|156
1628211600000|2021-08-06 01:00:00|2515.5|2512|2516.9|2513.4|2518.1|2515.3|2513.4|2510.5|439
1628211900000|2021-08-06 01:05:00|2516.8|2513.3|2514.5|2511|2516.9|2513.4|2512.9|2509.8|400
1628212200000|2021-08-06 01:10:00|2514.6|2511.1|2513.7|2510.2|2514.9|2511.6|2512.9|2510.1|254
1628212500000|2021-08-06 01:15:00|2514|2510.5|2513.3|2509.8|2514|2510.7|2510|2506.9|470
1628212800000|2021-08-06 01:20:00|2513.4|2509.9|2513.1|2511.1|2514|2511.1|2512.3|2509.3|254
1628213100000|2021-08-06 01:25:00|2513|2511|2514.2|2510.7|2515.5|2512|2512.6|2509.7|287
1628213400000|2021-08-06 01:30:00|2514|2510.5|2514.7|2511.2|2515|2511.5|2511.3|2508.2|350
1628213700000|2021-08-06 01:35:00|2514.6|2511.1|2513.3|2509.8|2515.6|2512.7|2512.8|2509.6|327
1628214000000|2021-08-06 01:40:00|2513.4|2509.9|2515.2|2511.7|2516.2|2512.8|2513.2|2509.7|300
1628214300000|2021-08-06 01:45:00|2515.1|2511.6|2515.1|2511.6|2515.3|2511.8|2513.5|2510.6|233
1628214600000|2021-08-06 01:50:00|2515|2511.5|2514.7|2511.2|2515.2|2511.7|2513.8|2510.3|199
1628214900000|2021-08-06 01:55:00|2514.6|2511.1|2513.4|2509.9|2515.2|2512.1|2513.3|2509.8|211
1628215200000|2021-08-06 02:00:00|2513.3|2509.8|2512.8|2509.3|2513.4|2510.1|2512.1|2509.1|199
1628215500000|2021-08-06 02:05:00|2512.7|2509.2|2512.8|2509.3|2514|2510.5|2512.5|2509.1|235
1628215800000|2021-08-06 02:10:00|2512.7|2509.2|2513.3|2509.8|2514|2511.2|2511.7|2508.7|250
1628216100000|2021-08-06 02:15:00|2513.4|2509.9|2512.2|2508.7|2513.6|2511|2511.4|2508.5|163
1628216400000|2021-08-06 02:20:00|2512.1|2508.6|2512.1|2508.6|2512.3|2509.5|2511|2508.1|172
1628216700000|2021-08-06 02:25:00|2512.2|2508.7|2512.3|2508.8|2512.8|2509.3|2512.1|2508.6|71
1628217000000|2021-08-06 02:30:00|2512.2|2508.7|2510.4|2508.4|2512.4|2509.2|2510|2507.2|261
1628217300000|2021-08-06 02:35:00|2510.5|2508.5|2511.9|2508.4|2512.3|2509.1|2509.4|2506.5|303
1628217600000|2021-08-06 02:40:00|2511.8|2508.3|2513.1|2509.6|2513.3|2509.8|2510.9|2508|237
1628217900000|2021-08-06 02:45:00|2512.2|2510.2|2512.5|2509|2513.2|2510.2|2511.1|2508.2|197
1628218200000|2021-08-06 02:50:00|2512.6|2509.1|2512.2|2508.7|2513.2|2509.7|2511.2|2508.3|178
1628218500000|2021-08-06 02:55:00|2512.1|2508.6|2510.7|2507.2|2512.6|2509.9|2510|2507.2|153
1628218800000|2021-08-06 03:00:00|2510.8|2507.3|2510.1|2506.6|2511.3|2507.8|2508.9|2506|216
1628219100000|2021-08-06 03:05:00|2510.2|2506.7|2510.1|2506.6|2510.7|2507.7|2508.1|2505.1|251
1628219400000|2021-08-06 03:10:00|2510.2|2506.7|2511.2|2507.7|2511.2|2507.7|2509.1|2506.1|188
1628219700000|2021-08-06 03:15:00|2511.1|2507.6|2510|2506.5|2511.2|2508.3|2509|2506.2|215
1628220000000|2021-08-06 03:20:00|2509.9|2506.4|2512.1|2508.6|2512.2|2509.3|2509.5|2506.4|301
1628220300000|2021-08-06 03:25:00|2512|2508.5|2513.4|2509.9|2513.4|2510.1|2511.3|2508.3|182
1628220600000|2021-08-06 03:30:00|2513.5|2510|2513.8|2510.3|2514|2511.2|2512.1|2509.3|115
1628220900000|2021-08-06 03:35:00|2513.7|2510.2|2513.7|2510.2|2514.2|2511.3|2512.6|2509.7|140
1628221200000|2021-08-06 03:40:00|2513.8|2510.3|2513.8|2510.3|2514.2|2510.7|2513.6|2510.1|93
1628221500000|2021-08-06 03:45:00|2514.3|2510.8|2515.1|2511.6|2515.2|2512.3|2514|2510.8|115
1628221800000|2021-08-06 03:50:00|2515.2|2511.7|2515.2|2511.7|2515.4|2511.9|2514.9|2511.4|58
1628222100000|2021-08-06 03:55:00|2515.3|2511.8|2514.5|2512.5|2515.8|2512.7|2514.4|2511.5|81
1628222400000|2021-08-06 04:00:00|2515.2|2511.7|2514.8|2511.3|2515.3|2511.8|2514.6|2511.1|98
1628222700000|2021-08-06 04:05:00|2514.7|2511.2|2514.7|2511.2|2514.9|2511.8|2513.5|2510.9|67
1628223000000|2021-08-06 04:10:00|2514.8|2511.3|2514.4|2510.9|2515.1|2512.2|2514.2|2510.7|78
1628223300000|2021-08-06 04:15:00|2514.3|2510.8|2514.8|2511.3|2514.9|2511.4|2514.3|2510.8|92
1628223600000|2021-08-06 04:20:00|2514.7|2511.2|2514.3|2510.8|2514.9|2511.8|2513.8|2510.7|68
1628223900000|2021-08-06 04:25:00|2514.4|2510.9|2514.3|2510.8|2514.6|2511.8|2513.4|2510.7|80
1628224200000|2021-08-06 04:30:00|2514.2|2510.7|2513.3|2509.8|2514.4|2510.9|2512.5|2509.5|125
1628224500000|2021-08-06 04:35:00|2513.2|2509.7|2512.7|2509.2|2513.3|2510.3|2511.5|2508.5|110
1628224800000|2021-08-06 04:40:00|2512.6|2509.1|2513.2|2509.7|2513.4|2510.5|2512|2508.5|118
1628225100000|2021-08-06 04:45:00|2513.1|2509.6|2514.1|2510.6|2514.2|2510.7|2513|2509.5|116
1628225400000|2021-08-06 04:50:00|2513.9|2510.4|2514.5|2511|2514.8|2511.3|2513.5|2510|127
1628225700000|2021-08-06 04:55:00|2514.6|2511.1|2515.8|2512.3|2516.1|2512.6|2514.5|2511|101
1628226000000|2021-08-06 05:00:00|2516|2512.5|2516.2|2512.7|2516.5|2513.2|2514.3|2511.8|198
1628226300000|2021-08-06 05:05:00|2516.3|2512.8|2515.2|2511.7|2516.7|2513.8|2514.5|2511.6|105
1628226600000|2021-08-06 05:10:00|2514.1|2512.1|2514.3|2512.3|2515.5|2512.4|2513.9|2511.1|129
1628226900000|2021-08-06 05:15:00|2514.2|2512.2|2514.1|2510.6|2515.2|2512.3|2513.6|2510.5|110
1628227200000|2021-08-06 05:20:00|2514|2510.5|2513.8|2510.3|2514|2511.1|2512.7|2510|106
1628227500000|2021-08-06 05:25:00|2513.7|2510.2|2512.4|2508.9|2514.2|2511.1|2512.2|2508.7|161
1628227800000|2021-08-06 05:30:00|2512.3|2508.8|2517|2513.5|2517.9|2514.5|2511|2508|612
1628228100000|2021-08-06 05:35:00|2516.9|2513.4|2517.1|2513.6|2519.5|2516.6|2516.2|2513.2|385
1628228400000|2021-08-06 05:40:00|2517|2513.5|2515|2511.5|2517.5|2514.3|2514.3|2511.4|220
1628228700000|2021-08-06 05:45:00|2514.9|2511.4|2517.6|2514.1|2518.1|2515|2514.4|2510.9|251
1628229000000|2021-08-06 05:50:00|2517.5|2514|2519.5|2516|2519.5|2516.4|2516.9|2513.9|240
1628229300000|2021-08-06 05:55:00|2519.4|2515.9|2518.7|2515.2|2519.6|2516.5|2517.3|2514.6|200
1628229600000|2021-08-06 06:00:00|2518.8|2515.3|2520.9|2517.4|2521.6|2518.8|2517.3|2514.7|337
1628229900000|2021-08-06 06:05:00|2521|2517.5|2521.4|2517.9|2521.9|2519.1|2519.4|2516.8|326
1628230200000|2021-08-06 06:10:00|2521.5|2518|2519.8|2516.3|2521.8|2519|2519.3|2515.8|416
1628230500000|2021-08-06 06:15:00|2519.9|2516.4|2519.6|2516.1|2521|2517.9|2518.8|2515.7|302
1628230800000|2021-08-06 06:20:00|2519.8|2516.3|2518.5|2516.5|2519.8|2516.7|2516|2513.3|543
1628231100000|2021-08-06 06:25:00|2518.6|2516.6|2517.9|2515.9|2519.3|2516.6|2516.1|2513.2|397
1628231400000|2021-08-06 06:30:00|2518|2516|2517.5|2515.5|2518.6|2516.3|2515.9|2513.8|350
1628231700000|2021-08-06 06:35:00|2517.6|2515.6|2518.9|2516.9|2520|2517.6|2517.4|2515|301
1628232000000|2021-08-06 06:40:00|2519|2517|2520|2518|2521.3|2518.5|2518.2|2515.7|292
1628232300000|2021-08-06 06:45:00|2519.9|2517.9|2520.4|2518.4|2521.7|2519.6|2519.5|2516.9|434
1628232600000|2021-08-06 06:50:00|2520.5|2518.5|2521|2519|2522.3|2519.8|2520.4|2517.9|418
1628232900000|2021-08-06 06:55:00|2520.9|2518.9|2520.1|2518.1|2521.5|2519.1|2519.7|2517|353
1628233200000|2021-08-06 07:00:00|2520.9|2517.4|2519.5|2517.5|2520.9|2518.4|2518.4|2516.4|462
1628233500000|2021-08-06 07:05:00|2519.3|2517.3|2518.6|2516.6|2520.2|2517.9|2518.1|2515.6|326
1628233800000|2021-08-06 07:10:00|2518.5|2516.5|2518.1|2516.1|2519.5|2516.7|2517.3|2514.7|218
1628234100000|2021-08-06 07:15:00|2519|2515.5|2516.8|2514.8|2519|2516.1|2514.7|2512.7|494
1628234400000|2021-08-06 07:20:00|2516.6|2514.6|2516.9|2514.9|2518|2515.6|2515.7|2513.7|370
1628234700000|2021-08-06 07:25:00|2516.8|2514.8|2520.8|2518.8|2521.4|2519.4|2516.6|2514.6|470
1628235000000|2021-08-06 07:30:00|2520.9|2518.9|2518.7|2516.7|2520.9|2518.9|2518.7|2516.5|331
1628235300000|2021-08-06 07:35:00|2519|2517|2518.4|2516.4|2520.5|2518|2518.3|2515.8|259
1628235600000|2021-08-06 07:40:00|2518.9|2515.4|2517.7|2515.7|2519.4|2516.6|2517.7|2515.4|288
1628235900000|2021-08-06 07:45:00|2518|2516|2517.7|2514.2|2518.3|2516.1|2516.9|2514|214
1628236200000|2021-08-06 07:50:00|2517.5|2514|2518.3|2516.3|2520|2517.4|2516.5|2513.6|344
1628236500000|2021-08-06 07:55:00|2519|2515.5|2517.8|2514.3|2519.1|2516.3|2516.7|2514|335
1628236800000|2021-08-06 08:00:00|2517.6|2514.1|2515.7|2513.7|2517.6|2515.2|2515.1|2512.4|405
1628237100000|2021-08-06 08:05:00|2516.4|2512.9|2514.1|2512.1|2516.6|2514.1|2513.9|2511.3|312
1628237400000|2021-08-06 08:10:00|2514|2512|2514.6|2512.6|2515.9|2513.3|2513.3|2510.6|314
1628237700000|2021-08-06 08:15:00|2514.7|2512.7|2516.2|2512.7|2516.4|2513.7|2513.9|2510.9|282
1628238000000|2021-08-06 08:20:00|2516.4|2512.9|2515.1|2513.1|2516.4|2513.9|2514.2|2511.5|347
1628238300000|2021-08-06 08:25:00|2515|2513|2513.8|2511.8|2515.5|2513|2512.6|2509.9|303
1628238600000|2021-08-06 08:30:00|2513.7|2511.7|2513.5|2511.5|2514.8|2512.5|2513.3|2510.6|267
1628238900000|2021-08-06 08:35:00|2513.4|2511.4|2513.4|2509.9|2514.4|2511.9|2512.6|2509.9|139
1628239200000|2021-08-06 08:40:00|2513.5|2510|2513.6|2511.6|2514.4|2511.8|2512.5|2509.9|166
1628239500000|2021-08-06 08:45:00|2513.5|2511.5|2513.7|2510.2|2514.3|2511.6|2512.1|2509.4|194
1628239800000|2021-08-06 08:50:00|2513.6|2510.1|2513.5|2510|2514.1|2511.4|2512.4|2509.9|127
1628240100000|2021-08-06 08:55:00|2513.6|2510.1|2513.1|2511.1|2513.8|2511.3|2512.6|2510.1|114
1628240400000|2021-08-06 09:00:00|2513.2|2511.2|2512.8|2510.8|2513.9|2511.4|2512.6|2509.9|106
1628240700000|2021-08-06 09:05:00|2512.9|2510.9|2513.3|2511.3|2513.3|2511.3|2512.6|2510.6|96
1628241000000|2021-08-06 09:10:00|2513.2|2511.2|2514.5|2511|2515.6|2512.7|2512.8|2510.1|145
1628241300000|2021-08-06 09:15:00|2514.4|2510.9|2511.9|2509.9|2514.5|2511.8|2511.9|2509.1|148
1628241600000|2021-08-06 09:20:00|2511.8|2509.8|2509|2507|2512.6|2509.8|2508.4|2506.1|312
1628241900000|2021-08-06 09:25:00|2508.9|2506.9|2511.9|2509.9|2512.6|2510|2508.4|2505.9|238
1628242200000|2021-08-06 09:30:00|2511.8|2509.8|2511.4|2509.4|2512.6|2510.2|2510.9|2508.4|195
1628242500000|2021-08-06 09:35:00|2511.5|2509.5|2510.3|2508.3|2512|2509.7|2509.9|2507.6|246
1628242800000|2021-08-06 09:40:00|2510.1|2508.1|2509.8|2507.8|2510.6|2508.2|2509.4|2506.8|210
1628243100000|2021-08-06 09:45:00|2509.9|2507.9|2507.3|2505.3|2510|2507.9|2507.3|2504.6|163
1628243400000|2021-08-06 09:50:00|2507.4|2505.4|2507.5|2505.5|2508.5|2506|2506.8|2504.1|202
1628243700000|2021-08-06 09:55:00|2507.4|2505.4|2507.6|2505.6|2508.8|2506.1|2506.9|2504.3|125
1628244000000|2021-08-06 10:00:00|2507.5|2505.5|2506.9|2504.9|2508.2|2505.7|2506.2|2504.2|158
1628244300000|2021-08-06 10:05:00|2506.8|2504.8|2506.7|2504.7|2507.7|2504.9|2505.4|2502.9|203
1628244600000|2021-08-06 10:10:00|2506.5|2504.5|2507.3|2505.3|2507.7|2505.7|2504.8|2502.2|276
1628244900000|2021-08-06 10:15:00|2507.4|2505.4|2506.5|2504.5|2507.5|2505.5|2505.6|2503.6|228
1628245200000|2021-08-06 10:20:00|2506.4|2504.4|2507|2505|2507.1|2505.1|2506.1|2504.1|154
1628245500000|2021-08-06 10:25:00|2506.9|2504.9|2506.6|2504.6|2507.9|2504.9|2506.1|2503.7|177
1628245800000|2021-08-06 10:30:00|2506.5|2504.5|2505.9|2503.9|2506.6|2504.6|2505.6|2503.6|121
1628246100000|2021-08-06 10:35:00|2506|2504|2504.6|2502.6|2506.9|2504.1|2504.6|2501.8|194
1628246400000|2021-08-06 10:40:00|2504.5|2502.5|2504.2|2502.2|2505.6|2502.9|2503.2|2500.9|214
1628246700000|2021-08-06 10:45:00|2504.1|2502.1|2502.8|2499.3|2505.3|2502.9|2501.8|2499.2|164
1628247000000|2021-08-06 10:50:00|2502.7|2499.2|2501|2499|2502.7|2499.7|2500.6|2498.3|275
1628247300000|2021-08-06 10:55:00|2501.1|2499.1|2498.8|2495.3|2501.8|2499.3|2498|2495.3|435
1628247600000|2021-08-06 11:00:00|2498.9|2495.4|2499.8|2497.8|2500.5|2498|2496.2|2493.5|376
1628247900000|2021-08-06 11:05:00|2499.9|2497.9|2502.8|2499.3|2502.8|2500.1|2498.9|2496|282
1628248200000|2021-08-06 11:10:00|2503|2499.5|2502.8|2499.3|2503.5|2500.7|2500.5|2497.7|279
1628248500000|2021-08-06 11:15:00|2501.6|2499.6|2503.1|2501.1|2503.8|2501.2|2500.4|2497.8|187
1628248800000|2021-08-06 11:20:00|2503.2|2501.2|2503.6|2501.6|2504.5|2501.7|2502|2499.5|185
1628249100000|2021-08-06 11:25:00|2504.6|2501.1|2504|2500.5|2505.2|2502.1|2502|2499.2|237
1628249400000|2021-08-06 11:30:00|2503.9|2500.4|2502.5|2500.5|2504.2|2501.7|2501.2|2498.4|298
1628249700000|2021-08-06 11:35:00|2502.6|2500.6|2502|2500|2503.8|2501|2501.2|2498.6|230
1628250000000|2021-08-06 11:40:00|2501.8|2499.8|2504.7|2502.7|2504.8|2502.8|2501.8|2499.8|196
1628250300000|2021-08-06 11:45:00|2504.5|2502.5|2506.8|2504.8|2507.3|2505.3|2504.1|2501.4|343
1628250600000|2021-08-06 11:50:00|2506.7|2504.7|2507.7|2505.7|2508.3|2506.3|2505.7|2503.2|335
1628250900000|2021-08-06 11:55:00|2507.8|2505.8|2507.2|2505.2|2508.3|2506.2|2506|2504|257
1628251200000|2021-08-06 12:00:00|2507.1|2505.1|2506.2|2504.2|2508.2|2506.2|2504.6|2502.1|394
1628251500000|2021-08-06 12:05:00|2506.3|2504.3|2508|2506|2509.7|2507.7|2506.3|2504.3|313
1628251800000|2021-08-06 12:10:00|2508.5|2506.5|2509.9|2507.9|2510.5|2508.4|2507.4|2505|411
1628252100000|2021-08-06 12:15:00|2510|2508|2510.6|2508.6|2511.5|2508.9|2508.8|2506.7|396
1628252400000|2021-08-06 12:20:00|2510|2508|2506.3|2504.3|2512.4|2510.4|2506.1|2503.9|633
1628252700000|2021-08-06 12:25:00|2506.7|2504.7|2509.6|2506.1|2511.8|2508.3|2502.1|2499.3|697
1628253000000|2021-08-06 12:30:00|2509.5|2506|2489.2|2485.7|2510.5|2506|2485.9|2482.4|1769
1628253300000|2021-08-06 12:35:00|2489.4|2485.9|2488|2484.5|2495.9|2492.4|2486.2|2482.7|1407
1628253600000|2021-08-06 12:40:00|2487.9|2484.4|2472.5|2469|2490.2|2486.7|2471.3|2467.8|1511
1628253900000|2021-08-06 12:45:00|2472.2|2468.7|2465.2|2461.7|2473.4|2470.2|2464.3|2460.8|1403
1628254200000|2021-08-06 12:50:00|2465.3|2461.8|2466.6|2463.1|2469.9|2467.1|2462.8|2459.3|1346
1628254500000|2021-08-06 12:55:00|2465.9|2463.9|2463|2459.5|2471.2|2468.5|2462.7|2459.4|1266
1628254800000|2021-08-06 13:00:00|2462.9|2459.4|2455.9|2452.4|2464.4|2460.9|2454.5|2451.6|1539
1628255100000|2021-08-06 13:05:00|2455.8|2452.3|2453.7|2451.7|2457.7|2454.2|2450.1|2447.3|1228
1628255400000|2021-08-06 13:10:00|2453.5|2451.5|2462|2460|2462.6|2460|2451.8|2448.8|1087
1628255700000|2021-08-06 13:15:00|2461.7|2459.7|2452.1|2448.6|2462.1|2459.7|2449.2|2445.7|1082
1628256000000|2021-08-06 13:20:00|2452.2|2448.7|2456.7|2453.2|2457.2|2453.7|2447.7|2444.8|1129
1628256300000|2021-08-06 13:25:00|2456.8|2453.3|2449|2445.5|2456.8|2453.3|2446.9|2443.4|1093
1628256600000|2021-08-06 13:30:00|2449.1|2445.6|2449|2445.5|2450.1|2446.6|2437.3|2433.8|1519
1628256900000|2021-08-06 13:35:00|2449.7|2446.2|2440.6|2437.1|2449.7|2446.2|2439.4|2435.9|1407
1628257200000|2021-08-06 13:40:00|2440.9|2437.4|2440.8|2437.3|2442.9|2439.4|2436.7|2433.5|1218
1628257500000|2021-08-06 13:45:00|2440.6|2437.1|2430.6|2427.1|2440.6|2437.1|2427.1|2423.7|1313
1628257800000|2021-08-06 13:50:00|2430.2|2426.7|2431.9|2428.4|2433.5|2430.2|2426.3|2423.6|1082
1628258100000|2021-08-06 13:55:00|2432|2428.5|2428.3|2424.8|2433.8|2430.6|2427.9|2424.4|1035
1628258400000|2021-08-06 14:00:00|2428.2|2424.7|2423.8|2420.3|2428.8|2425.3|2422.6|2419.7|1116
1628258700000|2021-08-06 14:05:00|2423.9|2420.4|2430.5|2427|2431.2|2428.2|2421.4|2417.9|1147
1628259000000|2021-08-06 14:10:00|2430.6|2427.1|2435.3|2431.8|2437.5|2434|2429.4|2426.3|1032
1628259300000|2021-08-06 14:15:00|2435|2431.5|2434.3|2430.8|2435.9|2432.4|2432.2|2429.3|1003
1628259600000|2021-08-06 14:20:00|2434.4|2430.9|2429.6|2426.1|2435.8|2432.4|2427.2|2424.3|845
1628259900000|2021-08-06 14:25:00|2429.5|2426|2431.8|2428.3|2432|2429|2426.9|2424.1|761
1628260200000|2021-08-06 14:30:00|2432.2|2428.7|2427.9|2424.4|2432.2|2428.7|2425.3|2422.1|733
1628260500000|2021-08-06 14:35:00|2427.8|2424.3|2427.3|2423.8|2428.8|2425.3|2425.3|2422.5|590
1628260800000|2021-08-06 14:40:00|2427.2|2423.7|2432.4|2428.9|2432.9|2429.4|2425.4|2422.2|837
1628261100000|2021-08-06 14:45:00|2432.5|2429|2427.6|2424.1|2433.4|2429.9|2427.1|2423.9|840
1628261400000|2021-08-06 14:50:00|2427.7|2424.2|2427.7|2424.2|2430.9|2427.5|2425.9|2423.1|815
1628261700000|2021-08-06 14:55:00|2427.6|2424.1|2425.5|2422|2427.8|2424.9|2424|2421.3|795
1628262000000|2021-08-06 15:00:00|2424.9|2421.4|2430.7|2427.2|2433.1|2429.6|2423.7|2421.1|843
1628262300000|2021-08-06 15:05:00|2430.6|2427.1|2436|2432.5|2438.5|2435|2429.8|2426.8|752
1628262600000|2021-08-06 15:10:00|2436.2|2432.7|2435.8|2432.3|2437.9|2434.4|2433.6|2430.1|524
1628262900000|2021-08-06 15:15:00|2435.6|2432.1|2432.8|2429.3|2436.7|2433.2|2432.7|2429.2|628
1628263200000|2021-08-06 15:20:00|2432.9|2429.4|2429.8|2426.3|2433.8|2430.3|2429.1|2426.2|620
1628263500000|2021-08-06 15:25:00|2429.6|2426.1|2427.2|2423.7|2429.9|2427|2425.1|2422.5|619
1628263800000|2021-08-06 15:30:00|2427.3|2423.8|2429|2425.5|2429.5|2426.7|2425.5|2422.5|717
1628264100000|2021-08-06 15:35:00|2429.1|2425.6|2431.3|2427.8|2432.2|2429|2426.9|2424.2|570
1628264400000|2021-08-06 15:40:00|2431.2|2427.7|2430|2426.5|2432.3|2429.4|2428.9|2426.4|576
1628264700000|2021-08-06 15:45:00|2430.1|2426.6|2431.1|2427.6|2432.7|2429.6|2429.3|2426.5|597
1628265000000|2021-08-06 15:50:00|2431.2|2427.7|2429|2425.5|2431.3|2428.4|2427.8|2425.2|517
1628265300000|2021-08-06 15:55:00|2428.9|2425.4|2433.1|2429.6|2433.3|2430.4|2428.9|2425.4|434
1628265600000|2021-08-06 16:00:00|2433|2429.5|2432.9|2429.4|2433.9|2431|2429.3|2426.4|525
1628265900000|2021-08-06 16:05:00|2432.8|2429.3|2429.5|2426|2433|2430.1|2428|2425.3|520
1628266200000|2021-08-06 16:10:00|2429.6|2426.1|2428.9|2426.9|2431.2|2428.3|2428.6|2426|476
1628266500000|2021-08-06 16:15:00|2429.8|2426.3|2428.4|2426.4|2430.1|2427.5|2428.1|2425.7|315
1628266800000|2021-08-06 16:20:00|2428.5|2426.5|2428.6|2426.6|2431.2|2428.5|2428.2|2425.8|357
1628267100000|2021-08-06 16:25:00|2429.2|2425.7|2431|2427.5|2431.5|2428.6|2428.4|2425.7|418
1628267400000|2021-08-06 16:30:00|2430.1|2428.1|2429|2425.5|2431.2|2428.4|2427.2|2424.5|467
1628267700000|2021-08-06 16:35:00|2428.9|2425.4|2427.3|2425.3|2429.2|2426.5|2427.3|2424.5|307
1628268000000|2021-08-06 16:40:00|2427|2425|2426.8|2424.8|2428.4|2425.7|2425.5|2423|522
1628268300000|2021-08-06 16:45:00|2426.7|2424.7|2426.9|2423.4|2427.9|2425.3|2425.6|2423.1|266
1628268600000|2021-08-06 16:50:00|2427|2423.5|2426.6|2423.1|2427.3|2424.4|2425.6|2422.6|304
1628268900000|2021-08-06 16:55:00|2426.7|2423.2|2425.7|2422.2|2426.8|2423.4|2424.9|2421.9|349
1628269200000|2021-08-06 17:00:00|2425.8|2422.3|2427.9|2424.4|2428.4|2425.6|2424.9|2422|356
1628269500000|2021-08-06 17:05:00|2427.8|2424.3|2430.2|2426.7|2430.3|2427.5|2426|2423.2|262
1628269800000|2021-08-06 17:10:00|2430.3|2426.8|2432.2|2428.7|2433.2|2430.3|2429.3|2426.5|307
1628270100000|2021-08-06 17:15:00|2432.3|2428.8|2435.1|2431.6|2435.2|2432.4|2432.2|2428.8|289
1628270400000|2021-08-06 17:20:00|2435.2|2431.7|2433.6|2430.1|2437|2433.5|2433|2429.5|484
1628270700000|2021-08-06 17:25:00|2433.8|2430.3|2436.5|2433|2436.7|2433.2|2433.8|2430.3|456
1628271000000|2021-08-06 17:30:00|2436.4|2432.9|2437.3|2433.8|2438|2435|2435.5|2432.6|430
1628271300000|2021-08-06 17:35:00|2437.2|2433.7|2439.7|2436.2|2440.2|2437|2436.6|2433.4|299
1628271600000|2021-08-06 17:40:00|2439.8|2436.3|2439.2|2435.7|2440.2|2436.9|2438.4|2435.5|275
1628271900000|2021-08-06 17:45:00|2439.5|2436|2438.5|2435|2439.8|2436.6|2437.9|2434.8|303
1628272200000|2021-08-06 17:50:00|2438.4|2434.9|2438.1|2434.6|2438.5|2435.7|2436.3|2433.3|271
1628272500000|2021-08-06 17:55:00|2438|2434.5|2437.4|2433.9|2438.7|2435.5|2436.5|2433.7|180
1628272800000|2021-08-06 18:00:00|2437.3|2433.8|2439.1|2435.6|2439.3|2435.8|2437.2|2433.7|210
1628273100000|2021-08-06 18:05:00|2439|2435.5|2440.5|2437|2440.7|2437.6|2438|2435.3|217
1628273400000|2021-08-06 18:10:00|2440.6|2437.1|2439|2435.5|2441|2437.5|2438.2|2435.5|201
1628273700000|2021-08-06 18:15:00|2438.9|2435.4|2439.1|2435.6|2439.9|2436.4|2438.9|2435.4|226
1628274000000|2021-08-06 18:20:00|2439|2435.5|2438.6|2435.1|2439.1|2435.6|2437.5|2434|244
1628274300000|2021-08-06 18:25:00|2437.7|2435.7|2437.6|2434.1|2438.8|2436|2436.5|2433|198
1628274600000|2021-08-06 18:30:00|2437.5|2434|2438.6|2435.1|2438.8|2435.3|2437.3|2434|124
1628274900000|2021-08-06 18:35:00|2438.5|2435|2437.7|2434.2|2438.6|2435.2|2436.8|2434|133
1628275200000|2021-08-06 18:40:00|2437.6|2434.1|2437.4|2435.4|2438.2|2435.4|2436.6|2433.8|101
1628275500000|2021-08-06 18:45:00|2437.3|2435.3|2435.1|2433.1|2438.6|2435.9|2435.1|2432.5|195
1628275800000|2021-08-06 18:50:00|2435.2|2433.2|2435|2431.5|2437.2|2434.1|2434.1|2431.3|187
1628276100000|2021-08-06 18:55:00|2434.9|2431.4|2435.7|2433.7|2437.7|2434.3|2434.8|2431.3|278
1628276400000|2021-08-06 19:00:00|2435.6|2433.6|2436.6|2433.1|2437.2|2434|2435.1|2431.8|248
1628276700000|2021-08-06 19:05:00|2436.5|2433|2436.4|2432.9|2436.7|2433.2|2435.6|2432.1|171
1628277000000|2021-08-06 19:10:00|2436.5|2433|2437.1|2433.6|2437.8|2434.3|2435.6|2432.9|145
1628277300000|2021-08-06 19:15:00|2437|2433.5|2438.1|2434.6|2438.5|2435.5|2436.2|2433.1|145
1628277600000|2021-08-06 19:20:00|2438|2434.5|2437.9|2434.4|2438.6|2435.1|2436.5|2433.9|118
1628277900000|2021-08-06 19:25:00|2438|2434.5|2437.8|2434.3|2438.1|2434.6|2436.2|2433.3|179
1628278200000|2021-08-06 19:30:00|2437.9|2434.4|2435.9|2432.4|2437.9|2434.6|2435.7|2432.2|192
1628278500000|2021-08-06 19:35:00|2435.8|2432.3|2435.9|2432.4|2436.4|2433.1|2434.7|2432|203
1628278800000|2021-08-06 19:40:00|2436|2432.5|2433.8|2430.3|2436.4|2432.9|2433.1|2430.3|323
1628279100000|2021-08-06 19:45:00|2434|2430.5|2433.8|2430.3|2434.3|2431.4|2432.8|2429.8|267
1628279400000|2021-08-06 19:50:00|2433.7|2430.2|2433.8|2430.3|2433.9|2430.9|2432.4|2429.3|197
1628279700000|2021-08-06 19:55:00|2433.9|2430.4|2432.7|2429.2|2434.1|2431|2431.8|2429.1|285
1628280000000|2021-08-06 20:00:00|2432.5|2429|2432.3|2428.8|2433.4|2429.9|2431.7|2428.2|219
1628280300000|2021-08-06 20:05:00|2432.5|2429|2432.4|2428.9|2433.1|2429.6|2431.9|2428.4|215
1628280600000|2021-08-06 20:10:00|2432.3|2428.8|2432.1|2428.6|2432.7|2429.2|2431.8|2428.3|150
1628280900000|2021-08-06 20:15:00|2432|2428.5|2432.4|2428.9|2433.5|2430|2430.8|2427.8|142
1628281200000|2021-08-06 20:20:00|2432.3|2428.8|2432.1|2428.6|2433.1|2429.6|2431.7|2428.2|136
1628281500000|2021-08-06 20:25:00|2432.4|2428.9|2432|2428.5|2433|2429.5|2431.9|2428.4|116
1628281800000|2021-08-06 20:30:00|2432.3|2428.8|2431.9|2428.4|2432.4|2428.9|2430.9|2427.4|162
1628282100000|2021-08-06 20:35:00|2432|2428.5|2432.2|2428.7|2433|2429.5|2431.7|2428.2|136
1628282400000|2021-08-06 20:40:00|2432.4|2428.9|2432|2428.5|2433.1|2429.6|2431.4|2427.9|181
1628282700000|2021-08-06 20:45:00|2431.9|2428.4|2433.2|2429.7|2433.5|2430|2431|2427.5|258
1628283000000|2021-08-06 20:50:00|2433.6|2430.1|2434.1|2430.6|2436.5|2433|2431.9|2428.4|259
1628283300000|2021-08-06 20:55:00|2434.2|2430.7|2441.7|2427.7|2443.1|2433.5|2432.8|2427.3|303
1628460000000|2021-08-08 22:00:00|2435.7|2432.2|2431.6|2428.1|2439.2|2435.7|2431|2427.5|370
1628460300000|2021-08-08 22:05:00|2431.5|2428|2430.8|2427.3|2433.3|2429.8|2430.7|2427.2|347
1628460600000|2021-08-08 22:10:00|2430.9|2427.4|2429.8|2426.3|2432.2|2428.7|2429.5|2426|242
1628460900000|2021-08-08 22:15:00|2429.6|2426.1|2424.7|2421.2|2430.9|2427.4|2424.1|2420.6|339
1628461200000|2021-08-08 22:20:00|2424.6|2421.1|2422|2418.5|2426.3|2422.8|2419.2|2415.7|547
1628461500000|2021-08-08 22:25:00|2422.1|2418.6|2417.1|2413.6|2422.5|2419|2416.5|2413|397
1628461800000|2021-08-08 22:30:00|2417.2|2413.7|2418.4|2414.9|2420.2|2416.7|2416.7|2413.2|333
1628462100000|2021-08-08 22:35:00|2418.7|2415.2|2417|2413.5|2419.4|2415.9|2416.7|2413.2|231
1628462400000|2021-08-08 22:40:00|2417.1|2413.6|2418.1|2414.6|2420.1|2416.6|2416.4|2412.9|165
1628462700000|2021-08-08 22:45:00|2418|2414.5|2406.5|2403|2418.1|2414.6|2405.8|2402.3|866
1628463000000|2021-08-08 22:50:00|2407|2403.5|2337.4|2324.7|2409.5|2406|2323.2|2315.3|1601
1628463300000|2021-08-08 22:55:00|2340.1|2326.1|2310.6|2299.9|2344.7|2335.9|2219.6|2205.6|1244
1628463600000|2021-08-08 23:00:00|2310.1|2299|2313|2302.6|2324.8|2316.2|2293.7|2280.5|1094
1628463900000|2021-08-08 23:05:00|2312.9|2301.6|2303.6|2293.3|2318.5|2310.1|2294.6|2284.6|1250
1628464200000|2021-08-08 23:10:00|2303.9|2293.6|2321.4|2315.7|2333.2|2325.6|2303.4|2293.5|1216
1628464500000|2021-08-08 23:15:00|2321.7|2315|2319|2307.9|2328|2319.3|2307.8|2298.3|939
1628464800000|2021-08-08 23:20:00|2318.8|2308.9|2321.8|2307.8|2332.8|2324.9|2310.7|2299.1|665
1628465100000|2021-08-08 23:25:00|2327.1|2313.1|2333.3|2323.4|2340.3|2331.2|2316.1|2306.1|1175
1628465400000|2021-08-08 23:30:00|2333.5|2324.1|2338.1|2332.1|2351.3|2342.9|2332.2|2323.2|1115
1628465700000|2021-08-08 23:35:00|2336.6|2333.1|2336.7|2330.5|2340.9|2333.5|2326.9|2319.4|920
1628466000000|2021-08-08 23:40:00|2336.8|2330.7|2358.9|2352.9|2362.4|2356.6|2336.3|2330.6|968
1628466300000|2021-08-08 23:45:00|2360.3|2353.3|2363.8|2356.9|2366.7|2359|2352|2347.6|1067
1628466600000|2021-08-08 23:50:00|2363.2|2357.2|2361.3|2353.7|2373.2|2366.9|2357.8|2350.6|1044
1628466900000|2021-08-08 23:55:00|2361.2|2353.9|2358.2|2352.6|2370.2|2363.4|2356.9|2351.9|1015
1628467200000|2021-08-09 00:00:00|2358.5|2352.4|2358.5|2352.8|2362.5|2356.8|2337.4|2332.4|1265
1628467500000|2021-08-09 00:05:00|2357.8|2352.6|2365.6|2359.9|2372.5|2367.3|2354.8|2350.7|1320
1628467800000|2021-08-09 00:10:00|2365.8|2359.7|2361|2357.5|2369|2362.5|2357.7|2353.1|927
1628468100000|2021-08-09 00:15:00|2360.9|2357.4|2364|2360.5|2366.9|2361|2348.7|2344.3|1181
1628468400000|2021-08-09 00:20:00|2364.9|2358.8|2368.7|2365.2|2374|2367.1|2363|2357.9|976
1628468700000|2021-08-09 00:25:00|2369.1|2365.6|2374.1|2370.6|2380|2374.9|2367.8|2364.3|746
1628469000000|2021-08-09 00:30:00|2374|2370.5|2374.1|2370.6|2381.6|2377.6|2372|2368|769
1628469300000|2021-08-09 00:35:00|2373.7|2370.2|2372.1|2368.6|2378|2374.5|2369.9|2366.4|554
1628469600000|2021-08-09 00:40:00|2372|2368.5|2369.1|2365.6|2372.2|2368.6|2366.1|2362.6|644
1628469900000|2021-08-09 00:45:00|2370.2|2365.1|2377.5|2374|2378.7|2375|2369|2365.1|488
1628470200000|2021-08-09 00:50:00|2377.4|2373.9|2380.3|2376.8|2381.5|2378|2373.7|2370.2|501
1628470500000|2021-08-09 00:55:00|2380.2|2376.7|2378.7|2375.2|2388.4|2384.9|2378|2374.5|791
1628470800000|2021-08-09 01:00:00|2378.6|2375.1|2397.9|2394.4|2400.8|2397.3|2376.7|2373.2|1338
1628471100000|2021-08-09 01:05:00|2398|2394.5|2384|2380.5|2404.1|2400.6|2379.8|2376.3|1359
1628471400000|2021-08-09 01:10:00|2384.1|2380.6|2389.2|2385.7|2394.1|2390.6|2384.1|2380.6|1073
1628471700000|2021-08-09 01:15:00|2389.1|2385.6|2388|2384.5|2391.4|2387.9|2385.2|2381.7|966
1628472000000|2021-08-09 01:20:00|2387.9|2384.4|2390.9|2387.4|2391|2387.5|2384.6|2381.1|858
1628472300000|2021-08-09 01:25:00|2391.2|2387.7|2388.4|2384.9|2393.4|2389.9|2387.8|2384.3|970
1628472600000|2021-08-09 01:30:00|2388.5|2385|2383.5|2380|2389.1|2385.6|2380|2376.5|1032
1628472900000|2021-08-09 01:35:00|2383.7|2380.2|2384.8|2381.3|2387.1|2383.6|2383.3|2379.8|830
1628473200000|2021-08-09 01:40:00|2385|2381.5|2390.8|2387.3|2390.9|2387.4|2383.1|2379.6|896
1628473500000|2021-08-09 01:45:00|2390.5|2387|2387.2|2383.7|2391.4|2387.9|2385.3|2381.8|960
1628473800000|2021-08-09 01:50:00|2387.7|2384.2|2387.7|2384.2|2388.8|2385.3|2384.2|2380.7|855
1628474100000|2021-08-09 01:55:00|2387.6|2384.1|2382.7|2379.2|2389|2385.5|2382.3|2378.8|739
1628474400000|2021-08-09 02:00:00|2382.8|2379.3|2387.7|2384.2|2388.3|2384.8|2382.1|2378.6|534
1628474700000|2021-08-09 02:05:00|2387.8|2384.3|2394|2390.5|2396.3|2392.8|2387.7|2384.2|653
1628475000000|2021-08-09 02:10:00|2394.1|2390.6|2392.1|2388.6|2395.3|2391.8|2391.4|2387.9|698
1628475300000|2021-08-09 02:15:00|2392|2388.5|2394.7|2391.2|2396.3|2392.8|2390.9|2387.4|520
1628475600000|2021-08-09 02:20:00|2394.6|2391.1|2392.9|2389.4|2395.8|2392.3|2392.5|2389|384
1628475900000|2021-08-09 02:25:00|2393|2389.5|2393.4|2389.9|2393.4|2389.9|2390.7|2387.2|233
1628476200000|2021-08-09 02:30:00|2393.3|2389.8|2397.9|2394.4|2398|2394.5|2393.1|2389.6|550
1628476500000|2021-08-09 02:35:00|2397.8|2394.3|2397.8|2394.3|2398.4|2394.9|2395.9|2392.4|445
1628476800000|2021-08-09 02:40:00|2398|2394.5|2398|2394.5|2399.2|2395.7|2395.5|2392|463
1628477100000|2021-08-09 02:45:00|2398.1|2394.6|2397.1|2393.6|2399.1|2395.6|2396.1|2392.6|488
1628477400000|2021-08-09 02:50:00|2397.2|2393.7|2395.6|2392.1|2397.4|2393.9|2394.8|2391.3|412
1628477700000|2021-08-09 02:55:00|2395.7|2392.2|2395.2|2391.7|2397.8|2394.3|2395.1|2391.6|430
1628478000000|2021-08-09 03:00:00|2395.1|2391.6|2396.8|2393.3|2397.9|2394.4|2394.4|2390.9|347
1628478300000|2021-08-09 03:05:00|2396.7|2393.2|2394.4|2390.9|2397.6|2394.1|2392.7|2389.2|431
1628478600000|2021-08-09 03:10:00|2394.1|2390.6|2394|2390.5|2395.7|2392.2|2393.7|2390.2|299
1628478900000|2021-08-09 03:15:00|2394.2|2390.7|2393.9|2390.4|2394.9|2391.4|2391.3|2387.8|475
1628479200000|2021-08-09 03:20:00|2393.7|2390.2|2394.2|2390.7|2395|2391.5|2392.8|2389.3|461
1628479500000|2021-08-09 03:25:00|2394.3|2390.8|2395.7|2392.2|2396.6|2393.1|2394|2390.5|468
1628479800000|2021-08-09 03:30:00|2396.4|2392.9|2395.9|2392.4|2396.7|2393.2|2395|2391.5|256
1628480100000|2021-08-09 03:35:00|2396|2392.5|2394.4|2390.9|2396.8|2393.3|2393.7|2390.2|287
1628480400000|2021-08-09 03:40:00|2394.3|2390.8|2392.3|2388.8|2394.4|2390.9|2390.3|2386.8|549
1628480700000|2021-08-09 03:45:00|2392.4|2388.9|2391|2387.5|2393.8|2390.3|2391|2387.5|261
1628481000000|2021-08-09 03:50:00|2391.2|2387.7|2391.8|2388.3|2392.4|2388.9|2390.7|2387.2|256
1628481300000|2021-08-09 03:55:00|2391.7|2388.2|2389.9|2386.4|2391.7|2388.2|2389.4|2385.9|237
1628481600000|2021-08-09 04:00:00|2389.8|2386.3|2390.3|2386.8|2390.6|2387.1|2388.8|2385.3|227
1628481900000|2021-08-09 04:05:00|2390.4|2386.9|2389.2|2385.7|2390.4|2386.9|2388.6|2385.1|185
1628482200000|2021-08-09 04:10:00|2389.3|2385.8|2389.2|2385.7|2391.3|2387.8|2388.9|2385.4|126
1628482500000|2021-08-09 04:15:00|2389.1|2385.6|2389.4|2385.9|2391.6|2388.1|2388.7|2385.2|275
1628482800000|2021-08-09 04:20:00|2389.5|2386|2389.9|2386.4|2391.1|2387.6|2389.1|2385.6|176
1628483100000|2021-08-09 04:25:00|2390|2386.5|2389.1|2385.6|2390.3|2386.8|2389|2385.5|172
1628483400000|2021-08-09 04:30:00|2389.2|2385.7|2390.7|2387.2|2392.6|2389.1|2388.6|2385.1|319
1628483700000|2021-08-09 04:35:00|2390.3|2386.8|2390.5|2387|2391.5|2388|2389.5|2386|245
1628484000000|2021-08-09 04:40:00|2390.3|2386.8|2391.3|2387.8|2392.8|2389.3|2390.1|2386.6|342
1628484300000|2021-08-09 04:45:00|2391.4|2387.9|2391.2|2387.7|2392.9|2389.4|2391.1|2387.6|192
1628484600000|2021-08-09 04:50:00|2391.3|2387.8|2391.7|2388.2|2392.3|2388.8|2390.2|2386.7|147
1628484900000|2021-08-09 04:55:00|2391.8|2388.3|2390.8|2387.3|2392.5|2389|2390.6|2387.1|179
1628485200000|2021-08-09 05:00:00|2390.7|2387.2|2387.4|2383.9|2392|2388.5|2387.1|2383.6|400
1628485500000|2021-08-09 05:05:00|2387.7|2384.2|2388.3|2384.8|2391.5|2388|2387.3|2383.8|270
1628485800000|2021-08-09 05:10:00|2388.1|2384.6|2390.5|2387|2390.7|2387.2|2387.9|2384.4|229
1628486100000|2021-08-09 05:15:00|2390.6|2387.1|2393.5|2390|2393.9|2390.4|2390.6|2387.1|341
1628486400000|2021-08-09 05:20:00|2393.6|2390.1|2393.3|2389.8|2394.9|2391.4|2392.7|2389.2|279
1628486700000|2021-08-09 05:25:00|2393.2|2389.7|2398.4|2394.9|2399.6|2396.1|2393.2|2389.7|403
1628487000000|2021-08-09 05:30:00|2398.6|2395.1|2398.8|2395.3|2402|2398.5|2397.2|2393.7|636
1628487300000|2021-08-09 05:35:00|2398.7|2395.2|2397.7|2394.2|2400|2396.5|2397.6|2394.1|476
1628487600000|2021-08-09 05:40:00|2397.3|2393.8|2397.6|2394.1|2400.1|2396.6|2397.3|2393.8|436
1628487900000|2021-08-09 05:45:00|2397.2|2393.7|2395.8|2392.3|2398|2394.5|2395.1|2391.6|580
1628488200000|2021-08-09 05:50:00|2395.7|2392.2|2392.8|2389.3|2396.5|2393|2392.5|2389|310
1628488500000|2021-08-09 05:55:00|2392.6|2389.1|2389.8|2386.3|2393.5|2390|2388.9|2385.4|589
1628488800000|2021-08-09 06:00:00|2389.6|2386.1|2394.1|2390.6|2394.4|2390.9|2388.5|2385|571
1628489100000|2021-08-09 06:05:00|2394.2|2390.7|2395.9|2392.4|2397|2393.5|2393.1|2389.6|506
1628489400000|2021-08-09 06:10:00|2396|2392.5|2395|2391.5|2397.2|2393.7|2394.1|2390.6|455
1628489700000|2021-08-09 06:15:00|2395.2|2391.7|2396.8|2393.3|2397|2393.5|2394.8|2391.3|479
1628490000000|2021-08-09 06:20:00|2396.9|2393.4|2398.1|2394.6|2400.6|2397.1|2396.6|2393.1|573
1628490300000|2021-08-09 06:25:00|2398.2|2394.7|2395.8|2392.3|2399.1|2395.6|2395.1|2391.6|585
1628490600000|2021-08-09 06:30:00|2395.9|2392.4|2396.5|2393|2399|2395.5|2395.1|2391.6|545
1628490900000|2021-08-09 06:35:00|2396.4|2392.9|2397.6|2394.1|2398.5|2395|2395.6|2392.1|380
1628491200000|2021-08-09 06:40:00|2397.5|2394|2398.3|2394.8|2400.2|2396.7|2397.2|2393.7|455
1628491500000|2021-08-09 06:45:00|2398.1|2394.6|2397.5|2394|2399.4|2396.1|2396.8|2393.4|476
1628491800000|2021-08-09 06:50:00|2397.6|2394.1|2396.5|2393|2398.7|2395.2|2394.8|2392|491
1628492100000|2021-08-09 06:55:00|2396.2|2392.7|2391.4|2387.9|2396.5|2393.5|2390.1|2386.9|690
1628492400000|2021-08-09 07:00:00|2391.5|2388|2392.9|2389.4|2395.1|2392.1|2390.6|2387.1|676
1628492700000|2021-08-09 07:05:00|2392.8|2389.3|2390.7|2387.2|2393.6|2390.1|2389.3|2385.8|553
1628493000000|2021-08-09 07:10:00|2390.9|2387.4|2389.4|2385.9|2392.5|2389.3|2388.2|2385.6|526
1628493300000|2021-08-09 07:15:00|2389.3|2385.8|2391.8|2388.3|2392.4|2388.9|2386.9|2383.4|400
1628493600000|2021-08-09 07:20:00|2391.9|2388.4|2391.1|2387.6|2394.4|2390.9|2390.5|2387.1|542
1628493900000|2021-08-09 07:25:00|2391|2387.5|2390.4|2386.9|2391.5|2388|2388.2|2384.7|636
1628494200000|2021-08-09 07:30:00|2390.5|2387|2395.8|2392.3|2397.3|2394.3|2388.9|2385.4|636
1628494500000|2021-08-09 07:35:00|2395.7|2392.2|2399.2|2395.7|2400.2|2397|2395|2391.6|628
1628494800000|2021-08-09 07:40:00|2399.1|2395.6|2398.6|2395.1|2399.9|2396.5|2398|2394.5|558
1628495100000|2021-08-09 07:45:00|2398.2|2394.7|2395.7|2392.2|2399.1|2395.6|2395|2391.5|565
1628495400000|2021-08-09 07:50:00|2395.6|2392.1|2394.6|2391.1|2396.5|2393.4|2393.8|2390.7|585
1628495700000|2021-08-09 07:55:00|2394.5|2391|2395.9|2392.4|2397.1|2393.8|2394.1|2390.7|549
1628496000000|2021-08-09 08:00:00|2396|2392.5|2394.4|2390.9|2396.3|2393.1|2393.1|2390.2|561
1628496300000|2021-08-09 08:05:00|2394.5|2391|2390.3|2386.8|2395.3|2392.2|2390|2386.7|596
1628496600000|2021-08-09 08:10:00|2390.6|2387.1|2388.7|2385.2|2391.4|2388.2|2386.9|2384.2|511
1628496900000|2021-08-09 08:15:00|2388.8|2385.3|2386.9|2383.4|2388.9|2385.4|2385.8|2382.3|616
1628497200000|2021-08-09 08:20:00|2386.8|2383.3|2386.8|2383.3|2388.4|2384.9|2385.6|2382.1|461
1628497500000|2021-08-09 08:25:00|2386.9|2383.4|2387.2|2383.7|2390.4|2386.9|2386.1|2382.6|517
1628497800000|2021-08-09 08:30:00|2387.3|2383.8|2387.9|2384.4|2388.8|2385.3|2385.7|2382.2|356
1628498100000|2021-08-09 08:35:00|2387.8|2384.3|2390.3|2386.8|2393.2|2389.7|2387|2383.5|502
1628498400000|2021-08-09 08:40:00|2390.4|2386.9|2391.1|2387.6|2391.7|2388.2|2389.2|2385.7|403
1628498700000|2021-08-09 08:45:00|2391.2|2387.7|2388.4|2384.9|2392.1|2388.6|2387.6|2384.1|536
1628499000000|2021-08-09 08:50:00|2388.5|2385|2390.1|2386.6|2391.8|2388.3|2387.7|2384.2|440
1628499300000|2021-08-09 08:55:00|2390|2386.5|2389.3|2385.8|2390.9|2387.4|2388.3|2384.8|366
1628499600000|2021-08-09 09:00:00|2389.4|2385.9|2389.3|2385.8|2389.9|2386.4|2388.1|2384.7|413
1628499900000|2021-08-09 09:05:00|2389.4|2385.9|2389.5|2386|2390.4|2386.9|2388.5|2385|404
1628500200000|2021-08-09 09:10:00|2389.4|2385.9|2386.4|2382.9|2390.9|2387.4|2385.9|2382.4|590
1628500500000|2021-08-09 09:15:00|2386.2|2382.7|2388.3|2384.8|2390.5|2387|2385.6|2382.1|568
1628500800000|2021-08-09 09:20:00|2388.2|2384.7|2387.6|2384.1|2389.8|2386.3|2385.5|2382|494
1628501100000|2021-08-09 09:25:00|2387.8|2384.3|2383.6|2380.1|2390.1|2386.9|2382.4|2378.9|624
1628501400000|2021-08-09 09:30:00|2383.5|2380|2384.3|2380.8|2387.9|2384.6|2383.2|2379.7|678
1628501700000|2021-08-09 09:35:00|2384.4|2380.9|2386.1|2382.6|2386.8|2383.3|2384.2|2380.7|608
1628502000000|2021-08-09 09:40:00|2385.5|2383.5|2388.5|2385|2389.1|2386.4|2385|2381.5|411
1628502300000|2021-08-09 09:45:00|2388.6|2385.1|2387.9|2384.4|2389.2|2386.2|2386.3|2382.8|353
1628502600000|2021-08-09 09:50:00|2388.1|2384.6|2387.6|2384.1|2390.2|2386.7|2386|2383.4|320
1628502900000|2021-08-09 09:55:00|2387.7|2384.2|2387.7|2384.2|2388.6|2385.5|2386.2|2383|260
1628503200000|2021-08-09 10:00:00|2387.9|2384.4|2386.5|2383|2388.7|2385.3|2384|2381.1|426
1628503500000|2021-08-09 10:05:00|2386.4|2382.9|2384.3|2380.8|2387.7|2384.6|2383.7|2380.6|402
1628503800000|2021-08-09 10:10:00|2384.2|2380.7|2386.2|2382.7|2386.3|2383.3|2383.3|2380.7|243
1628504100000|2021-08-09 10:15:00|2386.3|2382.8|2383.8|2380.3|2386.5|2383.4|2382.8|2379.4|416
1628504400000|2021-08-09 10:20:00|2383.9|2380.4|2383.8|2380.3|2385|2381.5|2382.8|2379.7|374
1628504700000|2021-08-09 10:25:00|2383.7|2380.2|2381.3|2377.8|2383.9|2380.4|2380.9|2377.8|250
1628505000000|2021-08-09 10:30:00|2381.2|2377.7|2378.1|2374.6|2381.8|2378.3|2377.8|2374.5|334
1628505300000|2021-08-09 10:35:00|2378.6|2375.1|2379|2375.5|2380.1|2376.8|2377.2|2373.7|192
1628505600000|2021-08-09 10:40:00|2378.9|2375.4|2379.1|2375.6|2380.1|2376.6|2377.4|2374.4|310
1628505900000|2021-08-09 10:45:00|2379.2|2375.7|2382|2378.5|2383.1|2379.6|2378|2375.3|258
1628506200000|2021-08-09 10:50:00|2381.7|2378.2|2382.5|2379|2384.1|2381|2380.9|2378|300
1628506500000|2021-08-09 10:55:00|2382.6|2379.1|2380|2376.5|2383.6|2380.9|2379.6|2376.1|293
1628506800000|2021-08-09 11:00:00|2380.3|2376.8|2388.4|2384.9|2389.9|2386.9|2378.3|2375.4|755
1628507100000|2021-08-09 11:05:00|2388.3|2384.8|2391.6|2388.1|2392|2389.1|2387|2384.1|500
1628507400000|2021-08-09 11:10:00|2391.7|2388.2|2394.3|2390.8|2394.9|2391.4|2390.1|2386.6|524
1628507700000|2021-08-09 11:15:00|2394.4|2390.9|2395.4|2391.9|2397.3|2393.8|2393.8|2390.3|562
1628508000000|2021-08-09 11:20:00|2395.5|2392|2398.5|2395|2399.3|2395.9|2395.5|2392|387
1628508300000|2021-08-09 11:25:00|2398.3|2394.8|2402.1|2398.6|2403.7|2400.2|2397.7|2394.2|600
1628508600000|2021-08-09 11:30:00|2402.4|2398.9|2404.6|2401.1|2406.5|2403|2401.2|2397.7|587
1628508900000|2021-08-09 11:35:00|2404.5|2401|2405.7|2402.2|2406.7|2403.7|2403.2|2400.3|489
1628509200000|2021-08-09 11:40:00|2405.6|2402.1|2403.6|2401.6|2406.6|2403.7|2402.6|2399.1|427
1628509500000|2021-08-09 11:45:00|2404.3|2400.8|2398.6|2395.1|2404.4|2401.3|2398|2395.1|591
1628509800000|2021-08-09 11:50:00|2398.5|2395|2399.3|2395.8|2399.7|2396.3|2395.6|2392.8|401
1628510100000|2021-08-09 11:55:00|2399.4|2395.9|2398.8|2395.3|2399.9|2397.1|2397.1|2393.9|424
1628510400000|2021-08-09 12:00:00|2398.7|2395.2|2395.9|2393.9|2400|2396.7|2394.1|2391.2|708
1628510700000|2021-08-09 12:05:00|2395.8|2393.8|2398|2394.5|2400|2397.1|2395.4|2392.5|672
1628511000000|2021-08-09 12:10:00|2397.9|2394.4|2396.2|2392.7|2399.6|2397.1|2395.5|2392.5|501
1628511300000|2021-08-09 12:15:00|2396.3|2392.8|2392.7|2389.2|2396.5|2393.2|2391.7|2388.8|594
1628511600000|2021-08-09 12:20:00|2392.4|2388.9|2392.3|2388.8|2396.9|2393.4|2390.5|2387|901
1628511900000|2021-08-09 12:25:00|2392.2|2388.7|2397.9|2394.4|2402.4|2399.7|2390.6|2387.1|840
1628512200000|2021-08-09 12:30:00|2398|2394.5|2392.3|2388.8|2398|2394.5|2392.1|2388.8|642
1628512500000|2021-08-09 12:35:00|2392.2|2388.7|2386.5|2384.5|2392.6|2389.6|2385.4|2382.8|872
1628512800000|2021-08-09 12:40:00|2386.6|2384.6|2387.9|2385.9|2394.2|2391.4|2386.5|2384|694
1628513100000|2021-08-09 12:45:00|2387.7|2385.7|2378.4|2374.9|2388.3|2385.7|2377.2|2374|781
1628513400000|2021-08-09 12:50:00|2378.3|2374.8|2381.9|2379.9|2386|2383.4|2377.3|2373.8|857
1628513700000|2021-08-09 12:55:00|2381.8|2379.8|2374|2370.5|2383.3|2380.9|2373|2370|915
1628514000000|2021-08-09 13:00:00|2373.8|2370.3|2389.9|2387.9|2391.6|2388.8|2373.8|2370.3|993
1628514300000|2021-08-09 13:05:00|2390.5|2387|2392.4|2388.9|2392.5|2389.9|2383.4|2379.9|1039
1628514600000|2021-08-09 13:10:00|2392.5|2389|2387.9|2384.4|2392.5|2389.1|2386.8|2383.7|986
1628514900000|2021-08-09 13:15:00|2388|2384.5|2389.9|2386.4|2396.1|2393.1|2388|2384.5|815
1628515200000|2021-08-09 13:20:00|2389.6|2386.1|2386.2|2382.7|2390.6|2387.6|2385.5|2382|709
1628515500000|2021-08-09 13:25:00|2386.4|2382.9|2384.6|2381.1|2387.2|2383.9|2383.3|2380.2|751
1628515800000|2021-08-09 13:30:00|2384.5|2381|2379.6|2376.1|2388.1|2384.6|2379.6|2376.1|1116
1628516100000|2021-08-09 13:35:00|2379.5|2376|2388.5|2385|2390.1|2386.6|2372.2|2368.7|1243
1628516400000|2021-08-09 13:40:00|2388.4|2384.9|2389.2|2385.7|2389.9|2386.4|2381.7|2379.1|1132
1628516700000|2021-08-09 13:45:00|2389.1|2385.6|2381.7|2378.2|2393|2390.1|2380.6|2377.1|1164
1628517000000|2021-08-09 13:50:00|2381.8|2378.3|2378|2374.5|2383.9|2380.6|2377.1|2373.8|1040
1628517300000|2021-08-09 13:55:00|2377.8|2374.3|2374.9|2371.4|2379.7|2376.7|2374.2|2370.7|962
1628517600000|2021-08-09 14:00:00|2374.7|2371.2|2371.5|2368|2378.3|2375.2|2365.8|2362.3|1260
1628517900000|2021-08-09 14:05:00|2371.4|2367.9|2367.6|2365.6|2374.8|2371.5|2367.3|2364.7|1045
1628518200000|2021-08-09 14:10:00|2367.7|2365.7|2365.1|2361.6|2377.2|2374.1|2364.1|2361.4|1265
1628518500000|2021-08-09 14:15:00|2364.4|2362.4|2369.1|2365.6|2369.9|2366.4|2362.6|2359.5|1041
1628518800000|2021-08-09 14:20:00|2368.9|2365.4|2373.8|2370.3|2373.9|2370.4|2367|2363.5|998
1628519100000|2021-08-09 14:25:00|2373.7|2370.2|2374.4|2370.9|2376.2|2372.9|2372.1|2368.6|826
1628519400000|2021-08-09 14:30:00|2374.2|2370.7|2368.6|2365.1|2375.1|2372.2|2367.2|2364.5|794
1628519700000|2021-08-09 14:35:00|2368.5|2365|2362.1|2360.1|2369.2|2366.1|2361.4|2358.4|776
1628520000000|2021-08-09 14:40:00|2362.7|2359.2|2361.6|2359.6|2363.9|2360.4|2358.7|2355.6|813
1628520300000|2021-08-09 14:45:00|2361.7|2359.7|2360.5|2357|2363.5|2360.5|2359|2355.8|879
1628520600000|2021-08-09 14:50:00|2360.4|2356.9|2357.1|2353.6|2360.6|2357.9|2357.1|2353.6|871
1628520900000|2021-08-09 14:55:00|2357.2|2353.7|2347.2|2343.7|2357.2|2354.1|2346.6|2343.1|932
1628521200000|2021-08-09 15:00:00|2347.3|2343.8|2346.5|2343|2352|2348.7|2343.6|2340.9|1098
1628521500000|2021-08-09 15:05:00|2346.4|2342.9|2343.7|2340.2|2348.1|2344.6|2342.3|2339.1|1008
1628521800000|2021-08-09 15:10:00|2343.6|2340.1|2349|2345.5|2350.4|2347.1|2342.4|2339.5|823
1628522100000|2021-08-09 15:15:00|2349.1|2345.6|2354.3|2350.8|2356.7|2354.1|2346.8|2343.6|884
1628522400000|2021-08-09 15:20:00|2354.4|2350.9|2350.7|2348.7|2355|2352.2|2350|2347.2|737
1628522700000|2021-08-09 15:25:00|2350.8|2348.8|2353.9|2350.4|2354.2|2351.2|2350.4|2347.9|683
1628523000000|2021-08-09 15:30:00|2353.8|2350.3|2349.6|2346.1|2353.9|2351.1|2348|2345.3|785
1628523300000|2021-08-09 15:35:00|2349.7|2346.2|2346.1|2342.6|2349.7|2346.6|2344.5|2341.2|705
1628523600000|2021-08-09 15:40:00|2346.2|2342.7|2347.5|2344|2347.5|2344.5|2344.3|2341.4|577
1628523900000|2021-08-09 15:45:00|2347.4|2343.9|2343|2339.5|2347.4|2344.1|2341.7|2339.2|644
1628524200000|2021-08-09 15:50:00|2343.2|2339.7|2346.3|2342.8|2346.5|2343|2342.3|2339.5|529
1628524500000|2021-08-09 15:55:00|2346.4|2342.9|2342.9|2340.9|2346.4|2342.9|2342.6|2340|437
1628524800000|2021-08-09 16:00:00|2342.8|2340.8|2333.3|2331.3|2343.6|2341|2332.9|2330.2|916
1628525100000|2021-08-09 16:05:00|2333.4|2331.4|2334.7|2331.2|2337|2334.4|2333.1|2330.5|728
1628525400000|2021-08-09 16:10:00|2334.1|2332.1|2330.7|2328.7|2335.7|2332.9|2330.5|2327.9|790
1628525700000|2021-08-09 16:15:00|2330.9|2328.9|2328.1|2326.1|2334.2|2331.5|2327.9|2325.3|686
1628526000000|2021-08-09 16:20:00|2328.2|2326.2|2329|2325.5|2330|2327.2|2326|2323.5|686
1628526300000|2021-08-09 16:25:00|2328.9|2325.4|2328.6|2326.6|2331.4|2328.9|2326.8|2323.9|659
1628526600000|2021-08-09 16:30:00|2328.5|2326.5|2332.8|2329.3|2333|2330.1|2324.9|2322|717
1628526900000|2021-08-09 16:35:00|2333.3|2329.8|2334.6|2331.1|2334.8|2331.9|2332|2328.7|562
1628527200000|2021-08-09 16:40:00|2333.8|2331.8|2330.7|2328.7|2334.4|2331.8|2328.6|2326|550
1628527500000|2021-08-09 16:45:00|2330.6|2328.6|2331.4|2327.9|2333|2330.2|2329.9|2327.3|369
1628527800000|2021-08-09 16:50:00|2331.5|2328|2331.1|2329.1|2332.6|2329.9|2329.1|2326.5|433
1628528100000|2021-08-09 16:55:00|2331.2|2329.2|2334.5|2332.5|2335.3|2332.5|2329.4|2327.3|435
1628528400000|2021-08-09 17:00:00|2335.1|2331.6|2330.7|2328.7|2335.5|2332.5|2329.4|2326.7|385
1628528700000|2021-08-09 17:05:00|2330.8|2328.8|2330.9|2328.9|2334.6|2331.8|2330.7|2328.1|470
1628529000000|2021-08-09 17:10:00|2331|2329|2334.5|2332.5|2337.1|2334.3|2330.9|2328.7|433
1628529300000|2021-08-09 17:15:00|2335.2|2331.7|2332.1|2330.1|2335.5|2332.7|2331.6|2328.8|459
1628529600000|2021-08-09 17:20:00|2332.2|2330.2|2331|2327.5|2334.4|2331.6|2327.9|2325.2|627
1628529900000|2021-08-09 17:25:00|2330.7|2327.2|2334.1|2330.6|2334.5|2331.4|2330.3|2327.2|672
1628530200000|2021-08-09 17:30:00|2334.2|2330.7|2335.5|2332|2335.8|2332.3|2330.8|2327.3|399
1628530500000|2021-08-09 17:35:00|2335.4|2331.9|2337.2|2333.7|2337.2|2334.3|2334.4|2330.9|372
1628530800000|2021-08-09 17:40:00|2337.4|2333.9|2339.8|2336.3|2339.9|2336.6|2335.6|2332.9|323
1628531100000|2021-08-09 17:45:00|2339.9|2336.4|2343|2339.5|2344.1|2341.3|2339.9|2336.4|477
1628531400000|2021-08-09 17:50:00|2343.1|2339.6|2344.5|2341|2345.4|2342.7|2342.6|2339.1|319
1628531700000|2021-08-09 17:55:00|2344.4|2340.9|2344.3|2340.8|2345.1|2342.3|2343.8|2340.3|303
1628532000000|2021-08-09 18:00:00|2344.4|2340.9|2345.1|2341.6|2347.1|2344.2|2344|2340.8|296
1628532300000|2021-08-09 18:05:00|2344.3|2342.3|2344.4|2342.4|2346.2|2343.4|2344|2341.3|305
1628532600000|2021-08-09 18:10:00|2344.5|2342.5|2344.8|2342.8|2346|2343.1|2343.3|2341|318
1628532900000|2021-08-09 18:15:00|2344.9|2342.9|2344.5|2342.5|2345.6|2343|2343.3|2340.9|246
1628533200000|2021-08-09 18:20:00|2344.6|2342.6|2344.4|2342.4|2346|2343.6|2344.3|2341.8|179
1628533500000|2021-08-09 18:25:00|2344.5|2342.5|2344.1|2342.1|2345.5|2343.5|2343.7|2341.1|194
1628533800000|2021-08-09 18:30:00|2344|2342|2346.3|2344.3|2347.8|2345.1|2344|2342|256
1628534100000|2021-08-09 18:35:00|2347.1|2343.6|2346.1|2342.6|2347.6|2344.6|2345.3|2342.4|240
1628534400000|2021-08-09 18:40:00|2346.2|2342.7|2343.1|2339.6|2346.2|2343.2|2342.7|2339.2|278
1628534700000|2021-08-09 18:45:00|2343|2339.5|2342.7|2339.2|2344|2340.8|2342.2|2338.7|196
1628535000000|2021-08-09 18:50:00|2342.9|2339.4|2340.4|2338.4|2342.9|2339.7|2340.1|2337.4|247
1628535300000|2021-08-09 18:55:00|2341|2337.5|2340.8|2337.3|2342|2338.7|2340.4|2337.1|207
1628535600000|2021-08-09 19:00:00|2340.7|2337.2|2341.2|2337.7|2343.4|2339.9|2340.2|2337.2|266
1628535900000|2021-08-09 19:05:00|2341.3|2337.8|2343.8|2340.3|2344.1|2341|2341.2|2337.7|191
1628536200000|2021-08-09 19:10:00|2343.9|2340.4|2344|2340.5|2344.3|2341.6|2342.4|2339.8|205
1628536500000|2021-08-09 19:15:00|2343.9|2340.4|2343.5|2340|2344.9|2342.2|2342.8|2339.3|231
1628536800000|2021-08-09 19:20:00|2343.6|2340.1|2344.2|2340.7|2344.3|2341.5|2342.8|2339.5|213
1628537100000|2021-08-09 19:25:00|2344.1|2340.6|2343.6|2340.1|2344.3|2341.6|2342.4|2339.6|201
1628537400000|2021-08-09 19:30:00|2343.5|2340|2342|2338.5|2343.5|2340.8|2341.1|2337.7|216
1628537700000|2021-08-09 19:35:00|2341.9|2338.4|2344.4|2342.4|2345.2|2342.5|2341.4|2338.4|190
1628538000000|2021-08-09 19:40:00|2344.5|2342.5|2344.9|2341.4|2345.3|2342.5|2343.3|2340.8|256
1628538300000|2021-08-09 19:45:00|2344.7|2341.2|2347.1|2343.6|2347.1|2344.2|2343.8|2341.1|299
1628538600000|2021-08-09 19:50:00|2347|2343.5|2348.3|2344.8|2348.3|2345.2|2345.4|2342.6|335
1628538900000|2021-08-09 19:55:00|2347.4|2345.4|2349|2345.5|2350|2347.2|2347.2|2344.5|615
1628539200000|2021-08-09 20:00:00|2348.6|2345.1|2346.7|2343.2|2349.2|2345.7|2345.1|2342.5|202
1628539500000|2021-08-09 20:05:00|2346.8|2343.3|2347.3|2343.8|2347.6|2344.1|2346|2342.7|137
1628539800000|2021-08-09 20:10:00|2347.5|2344|2345.8|2342.3|2347.5|2344|2344.4|2341.2|166
1628540100000|2021-08-09 20:15:00|2345.9|2342.4|2345.9|2342.4|2346.4|2342.9|2345.3|2341.8|104
1628540400000|2021-08-09 20:20:00|2346.1|2342.6|2345.9|2342.4|2346.4|2342.9|2344.9|2342|117
1628540700000|2021-08-09 20:25:00|2345.8|2342.3|2345.4|2341.9|2346.4|2343|2344.9|2341.4|130
1628541000000|2021-08-09 20:30:00|2345.2|2341.7|2347.1|2343.6|2347.4|2343.9|2345.1|2341.6|146
1628541300000|2021-08-09 20:35:00|2347|2343.5|2346.2|2342.7|2347.3|2343.8|2345.2|2342.4|110
1628541600000|2021-08-09 20:40:00|2346.3|2342.8|2346.6|2343.1|2347.2|2344.3|2344.8|2342.1|140
1628541900000|2021-08-09 20:45:00|2346.5|2343|2344.5|2341|2347.1|2343.6|2344|2340.7|176
1628542200000|2021-08-09 20:50:00|2344.7|2341.2|2346.1|2342.6|2346.7|2343.2|2344.5|2341|146
1628542500000|2021-08-09 20:55:00|2346.2|2342.7|2347.2|2343.7|2348.1|2344.1|2345.3|2340.8|189
1628546400000|2021-08-09 22:00:00|2347.8|2344.3|2346.4|2342.9|2348.8|2345.3|2345.7|2342.2|241
1628546700000|2021-08-09 22:05:00|2346.8|2343.3|2346.5|2343|2347.6|2343.3|2345.9|2341.4|97
1628547000000|2021-08-09 22:10:00|2346.7|2343.2|2348.4|2344.9|2350.6|2345|2346.1|2342|84
1628547300000|2021-08-09 22:15:00|2348.5|2345|2348.8|2345.3|2349.4|2345.9|2348.4|2344.9|91
1628547600000|2021-08-09 22:20:00|2348.7|2345.2|2348.5|2345|2348.8|2345.3|2348.1|2344.6|111
1628547900000|2021-08-09 22:25:00|2348.8|2345.3|2349|2345.5|2349.6|2345.9|2347.9|2343.8|139
1628548200000|2021-08-09 22:30:00|2348.9|2345.4|2348.6|2345.1|2349.9|2345.7|2348.1|2343.3|128
1628548500000|2021-08-09 22:35:00|2348.7|2345.2|2349.2|2345.7|2349.5|2345.7|2348|2343.5|119
1628548800000|2021-08-09 22:40:00|2349.1|2345.6|2348.2|2344.7|2349.8|2345.9|2347.8|2343.6|140
1628549100000|2021-08-09 22:45:00|2348.3|2344.8|2348.7|2345.2|2348.9|2345.4|2347.7|2344.2|118
1628549400000|2021-08-09 22:50:00|2348.6|2345.1|2350.1|2346.6|2350.7|2347.2|2348|2344.1|125
1628549700000|2021-08-09 22:55:00|2350.2|2346.7|2348.3|2344.8|2350.5|2347|2348.2|2344.7|108
1628550000000|2021-08-09 23:00:00|2348.7|2345.2|2348.7|2345.2|2349.5|2346|2347.9|2344.4|125
1628550300000|2021-08-09 23:05:00|2348.5|2345|2347.7|2344.2|2348.6|2345.1|2347|2343.5|112
1628550600000|2021-08-09 23:10:00|2347.4|2343.9|2346.9|2343.4|2347.8|2344.3|2346.6|2343.1|146
1628550900000|2021-08-09 23:15:00|2346.8|2343.3|2345.7|2342.2|2347|2343.5|2345|2341.5|114
1628551200000|2021-08-09 23:20:00|2345.8|2342.3|2346.1|2342.6|2347|2343.5|2345.2|2341.8|165
1628551500000|2021-08-09 23:25:00|2346|2342.5|2347.6|2344.1|2348.3|2344.8|2345.9|2342.4|229
1628551800000|2021-08-09 23:30:00|2347.7|2344.2|2348.9|2345.4|2348.9|2345.4|2347.2|2343.7|128
1628552100000|2021-08-09 23:35:00|2348.8|2345.3|2350.8|2347.3|2350.9|2347.4|2348.7|2345.2|188
1628552400000|2021-08-09 23:40:00|2350.7|2347.2|2350.9|2347.4|2351.1|2347.6|2349.8|2346.3|157
1628552700000|2021-08-09 23:45:00|2350.8|2347.3|2349.7|2346.2|2351.3|2347.8|2349|2345.5|171
1628553000000|2021-08-09 23:50:00|2349.4|2345.9|2348.4|2344.9|2349.7|2346.2|2348.2|2344.7|122
1628553300000|2021-08-09 23:55:00|2348.9|2345.4|2348.1|2344.6|2348.9|2345.4|2348|2344.5|100
1628553600000|2021-08-10 00:00:00|2348|2344.5|2346.4|2342.9|2348.9|2345.4|2345.6|2342.1|299
1628553900000|2021-08-10 00:05:00|2346.3|2342.8|2346.3|2342.8|2347.5|2344|2344.5|2341|269
1628554200000|2021-08-10 00:10:00|2346.4|2342.9|2347.1|2343.6|2348.3|2345.1|2346.2|2342.7|193
1628554500000|2021-08-10 00:15:00|2347|2343.5|2349.2|2345.7|2349.4|2345.9|2346.4|2343.3|186
1628554800000|2021-08-10 00:20:00|2348.8|2345.3|2347.3|2343.8|2348.8|2345.5|2346.9|2343.8|195
1628555100000|2021-08-10 00:25:00|2347.5|2344|2347.4|2343.9|2349.3|2345.8|2346.8|2343.8|233
1628555400000|2021-08-10 00:30:00|2347.3|2343.8|2345.9|2342.4|2347.7|2344.6|2345.7|2342.2|270
1628555700000|2021-08-10 00:35:00|2345.8|2342.3|2346.2|2342.7|2346.6|2343.4|2344.8|2342|331
1628556000000|2021-08-10 00:40:00|2346.1|2342.6|2345.5|2342|2346.8|2343.3|2344.9|2341.4|199
1628556300000|2021-08-10 00:45:00|2345.2|2341.7|2345.8|2342.3|2346.6|2343.1|2344.5|2341.6|190
1628556600000|2021-08-10 00:50:00|2345.7|2342.2|2346.8|2343.3|2347.1|2343.6|2344.9|2341.4|242
1628556900000|2021-08-10 00:55:00|2346.9|2343.4|2349.7|2346.2|2349.9|2346.4|2346.6|2343.1|203
1628557200000|2021-08-10 01:00:00|2349.6|2346.1|2350.3|2346.8|2353.2|2349.7|2346.2|2342.8|916
1628557500000|2021-08-10 01:05:00|2350.4|2346.9|2351|2347.5|2352.5|2349|2349.3|2345.8|486
1628557800000|2021-08-10 01:10:00|2350.9|2347.4|2353.8|2350.3|2354.3|2351|2350.7|2347.3|411
1628558100000|2021-08-10 01:15:00|2353.6|2350.1|2353.1|2349.6|2353.8|2350.4|2351.2|2348.1|428
1628558400000|2021-08-10 01:20:00|2353|2349.5|2356|2352.5|2356.6|2353.1|2352|2348.5|418
1628558700000|2021-08-10 01:25:00|2356.1|2352.6|2355.4|2351.9|2357.8|2354.3|2355.1|2351.7|359
1628559000000|2021-08-10 01:30:00|2355.3|2351.8|2356|2352.5|2356.3|2353|2354.8|2351.7|324
1628559300000|2021-08-10 01:35:00|2355.9|2352.4|2356.3|2352.8|2357.6|2354.1|2355|2351.7|341
1628559600000|2021-08-10 01:40:00|2356.1|2352.6|2355.7|2352.2|2356.8|2353.9|2355.4|2351.9|254
1628559900000|2021-08-10 01:45:00|2355.9|2352.4|2354.8|2351.3|2355.9|2352.4|2354.3|2350.9|241
1628560200000|2021-08-10 01:50:00|2354.7|2351.2|2355.6|2352.1|2355.9|2352.6|2354.2|2350.7|326
1628560500000|2021-08-10 01:55:00|2355.5|2352|2355.7|2352.2|2356.1|2352.6|2354.4|2350.9|339
1628560800000|2021-08-10 02:00:00|2355.6|2352.1|2353.1|2349.6|2355.6|2352.1|2351.9|2348.4|376
1628561100000|2021-08-10 02:05:00|2352.9|2349.4|2352.9|2349.4|2355.8|2352.3|2352.3|2349.3|317
1628561400000|2021-08-10 02:10:00|2352.8|2349.3|2353.4|2349.9|2354.7|2351.3|2352.8|2349.3|279
1628561700000|2021-08-10 02:15:00|2352.7|2350.7|2353.9|2350.4|2354.1|2351.3|2352.7|2349.5|191
1628562000000|2021-08-10 02:20:00|2354|2350.5|2353.1|2349.6|2354|2351.1|2352.6|2349.6|149
1628562300000|2021-08-10 02:25:00|2353.3|2349.8|2356.2|2352.7|2356.5|2353.3|2353.2|2349.7|173
1628562600000|2021-08-10 02:30:00|2356.1|2352.6|2355.7|2352.2|2356.6|2353.1|2354.6|2351.1|357
1628562900000|2021-08-10 02:35:00|2355.8|2352.3|2355.7|2352.2|2357.1|2354.3|2355.2|2351.9|374
1628563200000|2021-08-10 02:40:00|2355.6|2352.1|2354.8|2351.3|2356.2|2353.3|2354.5|2351|337
1628563500000|2021-08-10 02:45:00|2354.5|2351|2355.6|2352.1|2355.8|2352.4|2354|2350.7|282
1628563800000|2021-08-10 02:50:00|2355.4|2351.9|2357.4|2353.9|2357.4|2353.9|2355.3|2351.8|194
1628564100000|2021-08-10 02:55:00|2357.3|2353.8|2357.3|2353.8|2359|2355.5|2356.3|2352.8|276
1628564400000|2021-08-10 03:00:00|2357.4|2353.9|2359.3|2355.8|2359.5|2356|2355.9|2352.8|221
1628564700000|2021-08-10 03:05:00|2359.4|2355.9|2359|2355.5|2359.5|2356|2358.3|2354.8|196
1628565000000|2021-08-10 03:10:00|2358.8|2355.3|2358.3|2354.8|2359|2355.5|2357.2|2353.7|174
1628565300000|2021-08-10 03:15:00|2358.4|2354.9|2359.5|2356|2360.4|2356.9|2358.1|2354.6|241
1628565600000|2021-08-10 03:20:00|2359.4|2355.9|2360.1|2356.6|2360.7|2357.2|2358.6|2355.1|188
1628565900000|2021-08-10 03:25:00|2360|2356.5|2361.6|2358.1|2362.2|2358.7|2359.3|2356.3|146
1628566200000|2021-08-10 03:30:00|2361.7|2358.2|2362.2|2358.7|2362.2|2358.7|2361.4|2357.9|123
1628566500000|2021-08-10 03:35:00|2362.3|2358.8|2362.1|2358.6|2363.1|2359.6|2361.8|2358.3|180
1628566800000|2021-08-10 03:40:00|2362.2|2358.7|2362.8|2359.3|2362.9|2359.4|2361.8|2358.3|93
1628567100000|2021-08-10 03:45:00|2362.6|2359.1|2366|2362.5|2367.3|2363.8|2362.6|2359.1|190
1628567400000|2021-08-10 03:50:00|2365.9|2362.4|2365.4|2361.9|2366.1|2362.6|2364.8|2361.3|124
1628567700000|2021-08-10 03:55:00|2365.2|2361.7|2366.6|2363.1|2367|2363.5|2365.2|2361.7|170
1628568000000|2021-08-10 04:00:00|2366.4|2362.9|2367.3|2363.8|2367.7|2364.2|2365.9|2362.5|152
1628568300000|2021-08-10 04:05:00|2367.2|2363.7|2366.2|2362.7|2367.3|2363.8|2365.3|2362.3|100
1628568600000|2021-08-10 04:10:00|2366.3|2362.8|2367.1|2363.6|2367.8|2364.3|2365.2|2362.5|75
1628568900000|2021-08-10 04:15:00|2367.2|2363.7|2365.2|2361.7|2367.2|2363.7|2364.4|2361.6|80
1628569200000|2021-08-10 04:20:00|2365.1|2361.6|2366.9|2363.4|2366.9|2363.4|2365|2361.5|93
1628569500000|2021-08-10 04:25:00|2367.2|2363.7|2366.7|2363.2|2367.3|2363.8|2366.5|2363|68
1628569800000|2021-08-10 04:30:00|2366.6|2363.1|2365.3|2361.8|2366.6|2363.1|2363.9|2360.9|215
1628570100000|2021-08-10 04:35:00|2365.4|2361.9|2365.6|2362.1|2366.5|2363|2365|2361.5|142
1628570400000|2021-08-10 04:40:00|2365.4|2361.9|2364.6|2361.1|2365.8|2362.3|2364.4|2360.9|127
1628570700000|2021-08-10 04:45:00|2364.7|2361.2|2363.9|2360.4|2364.7|2361.7|2363.7|2360.2|111
1628571000000|2021-08-10 04:50:00|2363.8|2360.3|2364.6|2361.1|2366.2|2362.7|2363.6|2360.1|299
1628571300000|2021-08-10 04:55:00|2364.5|2361|2364.8|2361.3|2365|2361.5|2363.9|2360.4|163
1628571600000|2021-08-10 05:00:00|2365.1|2361.6|2363.4|2359.9|2366.1|2362.6|2363.2|2359.7|204
1628571900000|2021-08-10 05:05:00|2363.3|2359.8|2364.5|2361|2364.6|2361.1|2363.1|2359.6|143
1628572200000|2021-08-10 05:10:00|2364.2|2360.7|2363.7|2360.2|2364.3|2360.8|2362.9|2359.4|145
1628572500000|2021-08-10 05:15:00|2363.6|2360.1|2364.7|2361.2|2364.9|2361.4|2363.5|2360|163
1628572800000|2021-08-10 05:20:00|2364.9|2361.4|2365|2361.5|2367|2363.5|2364.6|2361.1|196
1628573100000|2021-08-10 05:25:00|2364.9|2361.4|2366.2|2362.7|2367.9|2364.4|2364.2|2360.7|183
1628573400000|2021-08-10 05:30:00|2366.1|2362.6|2361.9|2358.4|2366.3|2362.8|2361.2|2357.7|560
1628573700000|2021-08-10 05:35:00|2362.2|2358.7|2364.8|2361.3|2366.8|2363.3|2361.5|2358|479
1628574000000|2021-08-10 05:40:00|2364.9|2361.4|2366.8|2363.3|2367.7|2364.2|2364.2|2361.1|509
1628574300000|2021-08-10 05:45:00|2366.1|2364.1|2365.5|2363.5|2368.3|2365.6|2364.9|2361.4|521
1628574600000|2021-08-10 05:50:00|2365.4|2363.4|2364.7|2361.2|2366.3|2363.4|2363.5|2360.5|295
1628574900000|2021-08-10 05:55:00|2364.6|2361.1|2363.8|2360.3|2364.9|2361.6|2362.9|2359.4|310
1628575200000|2021-08-10 06:00:00|2363.7|2360.2|2363.2|2359.7|2364.9|2362.1|2361.4|2357.9|319
1628575500000|2021-08-10 06:05:00|2363.4|2359.9|2362.4|2358.9|2364|2361.2|2360.5|2357.4|328
1628575800000|2021-08-10 06:10:00|2362.1|2358.6|2362.2|2358.7|2363.9|2361.5|2361.5|2358.2|328
1628576100000|2021-08-10 06:15:00|2362.3|2358.8|2363.6|2361.6|2364.5|2361.7|2360.8|2357.7|445
1628576400000|2021-08-10 06:20:00|2363.4|2361.4|2364.9|2361.4|2365|2362.2|2362.9|2360.1|352
1628576700000|2021-08-10 06:25:00|2364.8|2361.3|2366.8|2363.3|2367.1|2364|2364|2361|362
1628577000000|2021-08-10 06:30:00|2366.6|2363.1|2366.1|2362.6|2366.9|2364.2|2364.6|2361.6|316
1628577300000|2021-08-10 06:35:00|2366|2362.5|2365.8|2362.3|2366.1|2363.3|2363.7|2360.7|358
1628577600000|2021-08-10 06:40:00|2365.6|2362.1|2365.9|2362.4|2366.7|2363.9|2364.3|2361.5|295
1628577900000|2021-08-10 06:45:00|2366.3|2362.8|2367.9|2364.4|2368|2364.8|2364.8|2362.3|473
1628578200000|2021-08-10 06:50:00|2368|2364.5|2368.6|2365.1|2369.5|2366.6|2366.9|2363.9|519
1628578500000|2021-08-10 06:55:00|2368.5|2365|2366|2364|2368.7|2366|2365.5|2362.7|425
1628578800000|2021-08-10 07:00:00|2366.1|2364.1|2362.3|2358.8|2366.1|2364.1|2361.5|2358.3|428
1628579100000|2021-08-10 07:05:00|2362.4|2358.9|2364.4|2360.9|2364.8|2361.8|2361|2358.2|621
1628579400000|2021-08-10 07:10:00|2364.9|2361.4|2365.1|2361.6|2366.3|2363.5|2363.6|2360.8|402
1628579700000|2021-08-10 07:15:00|2365|2361.5|2361.1|2359.1|2365.3|2363|2360.9|2358.7|488
1628580000000|2021-08-10 07:20:00|2361.2|2359.2|2361.1|2359.1|2363.6|2360.7|2360.3|2357.8|642
1628580300000|2021-08-10 07:25:00|2361.2|2359.2|2357.1|2355.1|2362.3|2359.6|2356.9|2354.4|423
1628580600000|2021-08-10 07:30:00|2357.2|2355.2|2356|2354|2358.8|2355.9|2355.2|2353.1|476
1628580900000|2021-08-10 07:35:00|2356.1|2354.1|2357.7|2355.7|2358.8|2356.2|2355.3|2352.9|418
1628581200000|2021-08-10 07:40:00|2357.8|2355.8|2361.7|2358.2|2361.8|2359|2357.3|2354.8|406
1628581500000|2021-08-10 07:45:00|2361.6|2358.1|2359|2355.5|2361.6|2358.1|2357.8|2354.8|371
1628581800000|2021-08-10 07:50:00|2359.1|2355.6|2359.3|2355.8|2359.9|2356.8|2357.6|2354.8|254
1628582100000|2021-08-10 07:55:00|2359.5|2356|2359.4|2355.9|2360|2356.5|2357.5|2354.7|246
1628582400000|2021-08-10 08:00:00|2359.5|2356|2355.3|2353.3|2359.5|2356.3|2355.2|2352.6|236
1628582700000|2021-08-10 08:05:00|2355.4|2353.4|2354.8|2352.8|2356.2|2353.7|2354.8|2352.1|205
1628583000000|2021-08-10 08:10:00|2354.9|2352.9|2354.1|2350.6|2356.2|2353.5|2352.9|2350.2|242
1628583300000|2021-08-10 08:15:00|2353.3|2351.3|2354.9|2352.9|2355.2|2353|2353.2|2350.4|239
1628583600000|2021-08-10 08:20:00|2355|2353|2355|2351.5|2355.7|2353.1|2354.1|2351|209
1628583900000|2021-08-10 08:25:00|2354.3|2352.3|2354.6|2351.1|2355.5|2352.7|2353|2349.9|222
1628584200000|2021-08-10 08:30:00|2354.5|2351|2350.9|2347.4|2355.1|2351.6|2349|2346.3|380
1628584500000|2021-08-10 08:35:00|2350.8|2347.3|2348.6|2345.1|2350.8|2347.9|2346.1|2343.3|493
1628584800000|2021-08-10 08:40:00|2348.9|2345.4|2351.2|2349.2|2352.5|2349.8|2347.8|2344.9|507
1628585100000|2021-08-10 08:45:00|2351.5|2349.5|2351.2|2347.7|2352.6|2349.7|2349.7|2346.9|460
1628585400000|2021-08-10 08:50:00|2351.3|2347.8|2349.8|2346.3|2351.9|2349.2|2348.8|2345.3|366
1628585700000|2021-08-10 08:55:00|2349.7|2346.2|2351|2347.5|2351.4|2347.9|2348.3|2344.8|393
1628586000000|2021-08-10 09:00:00|2351.1|2347.6|2349.4|2345.9|2351.3|2347.8|2347.9|2344.4|402
1628586300000|2021-08-10 09:05:00|2349.5|2346|2348.5|2345|2351|2347.5|2348.2|2344.7|300
1628586600000|2021-08-10 09:10:00|2348.6|2345.1|2347.6|2344.1|2349.7|2346.4|2346.3|2343.1|350
1628586900000|2021-08-10 09:15:00|2347.7|2344.2|2346.5|2343|2347.7|2344.7|2345.3|2342|253
1628587200000|2021-08-10 09:20:00|2346.6|2343.1|2348.3|2344.8|2348.5|2345|2345.2|2341.9|313
1628587500000|2021-08-10 09:25:00|2348.2|2344.7|2347.8|2344.3|2348.3|2344.8|2346.1|2342.6|301
1628587800000|2021-08-10 09:30:00|2347.7|2344.2|2350.1|2346.6|2350.6|2347.4|2347.1|2343.7|361
1628588100000|2021-08-10 09:35:00|2350.2|2346.7|2351.4|2347.9|2351.6|2348.1|2348.8|2345.7|285
1628588400000|2021-08-10 09:40:00|2351.3|2347.8|2348.8|2345.3|2351.5|2348|2348|2345.1|255
1628588700000|2021-08-10 09:45:00|2348.9|2345.4|2348.8|2345.3|2349.3|2345.8|2346.6|2343.1|323
1628589000000|2021-08-10 09:50:00|2348.7|2345.2|2349.2|2345.7|2349.9|2346.4|2347.9|2344.9|238
1628589300000|2021-08-10 09:55:00|2349.1|2345.6|2348.9|2345.4|2350.5|2347.4|2347.8|2344.9|287
1628589600000|2021-08-10 10:00:00|2348.6|2345.1|2348.2|2344.7|2349|2345.7|2347.4|2344|267
1628589900000|2021-08-10 10:05:00|2347|2345|2345.9|2342.4|2348.3|2345.1|2345.5|2342.3|281
1628590200000|2021-08-10 10:10:00|2345.8|2342.3|2344.1|2340.6|2348.9|2345.8|2342.7|2340|380
1628590500000|2021-08-10 10:15:00|2344|2340.5|2343|2339.5|2344.8|2341.3|2342.6|2339.1|314
1628590800000|2021-08-10 10:20:00|2343.2|2339.7|2343.8|2340.3|2343.9|2340.4|2342|2338.5|305
1628591100000|2021-08-10 10:25:00|2343.7|2340.2|2339.9|2336.4|2343.8|2340.3|2339.5|2336|260
1628591400000|2021-08-10 10:30:00|2339.8|2336.3|2342.2|2338.7|2342.4|2338.9|2339.7|2336.2|235
1628591700000|2021-08-10 10:35:00|2342.1|2338.6|2339.6|2336.1|2343.1|2339.6|2339.2|2335.7|258
1628592000000|2021-08-10 10:40:00|2339.7|2336.2|2339.5|2336|2340.3|2337.2|2336.9|2333.4|230
1628592300000|2021-08-10 10:45:00|2339.6|2336.1|2342.1|2338.6|2343.1|2340.2|2339.4|2335.9|267
1628592600000|2021-08-10 10:50:00|2342.2|2338.7|2340.4|2338.4|2342.6|2339.4|2340.4|2337.5|320
1628592900000|2021-08-10 10:55:00|2340.5|2338.5|2340.3|2336.8|2342|2339.3|2340.2|2336.7|241
1628593200000|2021-08-10 11:00:00|2340.4|2336.9|2338.8|2335.3|2341.2|2337.8|2336.6|2333.1|376
1628593500000|2021-08-10 11:05:00|2338.7|2335.2|2341.2|2337.7|2341.5|2338.6|2337.2|2333.7|336
1628593800000|2021-08-10 11:10:00|2340.7|2338.7|2341.4|2337.9|2342.2|2339|2339.8|2336.6|303
1628594100000|2021-08-10 11:15:00|2341.3|2337.8|2341.7|2338.2|2342.8|2339.3|2339.7|2336.2|427
1628594400000|2021-08-10 11:20:00|2341.6|2338.1|2341.2|2337.7|2342.7|2339.7|2340|2336.5|347
1628594700000|2021-08-10 11:25:00|2341.1|2337.6|2340.1|2336.6|2342.4|2339.3|2339.6|2336.3|354
1628595000000|2021-08-10 11:30:00|2340|2336.5|2340.8|2337.3|2341.4|2338.5|2338.6|2335.1|448
1628595300000|2021-08-10 11:35:00|2340.7|2337.2|2342.7|2340.7|2344.1|2341.3|2340.4|2336.9|476
1628595600000|2021-08-10 11:40:00|2342.8|2340.8|2344|2340.5|2344.3|2341.6|2341.9|2339.1|346
1628595900000|2021-08-10 11:45:00|2343.3|2341.3|2343.2|2341.2|2344.3|2341.5|2342.4|2339.6|270
1628596200000|2021-08-10 11:50:00|2343.1|2341.1|2346|2344|2346.8|2344.1|2342.5|2340.1|335
1628596500000|2021-08-10 11:55:00|2345.9|2343.9|2346.9|2344.9|2348.1|2345.3|2345.3|2342.8|468
1628596800000|2021-08-10 12:00:00|2347|2345|2346.6|2343.1|2348.3|2345.7|2345.6|2342.5|560
1628597100000|2021-08-10 12:05:00|2346.4|2342.9|2344.2|2342.2|2347.6|2344.8|2344.2|2341.3|420
1628597400000|2021-08-10 12:10:00|2344.8|2341.3|2345.7|2342.2|2345.9|2342.9|2343.3|2340.5|453
1628597700000|2021-08-10 12:15:00|2345.8|2342.3|2343.4|2339.9|2346.7|2344|2342.6|2339.4|615
1628598000000|2021-08-10 12:20:00|2342.6|2340.6|2341.2|2337.7|2345.2|2342.2|2340.3|2337.2|733
1628598300000|2021-08-10 12:25:00|2341.1|2337.6|2335.3|2331.8|2341.3|2338.4|2334.2|2331.3|588
1628598600000|2021-08-10 12:30:00|2334.9|2331.4|2330.4|2328.4|2336.3|2334.2|2330.3|2327.7|644
1628598900000|2021-08-10 12:35:00|2331.1|2327.6|2333.3|2331.3|2335.6|2332.9|2328.5|2325.8|679
1628599200000|2021-08-10 12:40:00|2333.2|2331.2|2327.3|2323.8|2335.6|2333.2|2326.6|2323.8|691
1628599500000|2021-08-10 12:45:00|2327.2|2323.7|2329.9|2327.9|2330.4|2328.4|2324.8|2321.8|642
1628599800000|2021-08-10 12:50:00|2329.8|2327.8|2330.7|2328.7|2332.2|2329.7|2328.6|2326.3|457
1628600100000|2021-08-10 12:55:00|2330.6|2328.6|2327.8|2325.8|2332|2330|2326.3|2324|533
1628600400000|2021-08-10 13:00:00|2327.7|2325.7|2336.2|2334.2|2337.1|2335.1|2327.7|2325.2|1037
1628600700000|2021-08-10 13:05:00|2336.3|2334.3|2334.2|2332.2|2337.3|2334.3|2332.8|2330.3|1019
1628601000000|2021-08-10 13:10:00|2334.1|2332.1|2334.8|2332.8|2336.5|2333.9|2329.7|2327|789
1628601300000|2021-08-10 13:15:00|2334.5|2332.5|2333|2331|2334.7|2332.7|2331|2329|635
1628601600000|2021-08-10 13:20:00|2333.3|2331.3|2331.3|2329.3|2333.5|2331.5|2330.9|2328.9|559
1628601900000|2021-08-10 13:25:00|2331.4|2329.4|2331.4|2329.4|2332.8|2330.8|2328.9|2326.9|652
1628602200000|2021-08-10 13:30:00|2331.3|2329.3|2337.4|2335.4|2341.1|2338.3|2330.4|2328.4|963
1628602500000|2021-08-10 13:35:00|2337.6|2335.6|2329.8|2327.8|2339.8|2336.9|2329.6|2326.8|1152
1628602800000|2021-08-10 13:40:00|2329.9|2327.9|2339.6|2336.1|2340.1|2336.6|2328.9|2326.2|1068
1628603100000|2021-08-10 13:45:00|2339.8|2336.3|2328.2|2326.2|2339.8|2336.3|2327|2324.9|1097
1628603400000|2021-08-10 13:50:00|2328.3|2326.3|2337|2335|2338.1|2336.1|2328.3|2326.3|774
1628603700000|2021-08-10 13:55:00|2337.1|2335.1|2337.3|2335.3|2338.9|2336.2|2334.8|2332.8|932
1628604000000|2021-08-10 14:00:00|2337.4|2335.4|2332.5|2329|2339.2|2336.3|2332.4|2328.9|944
1628604300000|2021-08-10 14:05:00|2332.4|2328.9|2336.7|2334.7|2336.9|2334.9|2332|2328.6|890
1628604600000|2021-08-10 14:10:00|2336.6|2334.6|2328.7|2326.7|2337.3|2335.3|2326.9|2324.8|1114
1628604900000|2021-08-10 14:15:00|2328.6|2326.6|2336.1|2332.6|2336.4|2334.4|2328.3|2325.4|885
1628605200000|2021-08-10 14:20:00|2336.4|2332.9|2345.2|2343.2|2346.3|2344.2|2335.6|2332.9|983
1628605500000|2021-08-10 14:25:00|2345.1|2343.1|2347.8|2344.3|2349.7|2346.2|2344.8|2341.8|905
1628605800000|2021-08-10 14:30:00|2348.1|2344.6|2342.9|2339.4|2349.8|2346.3|2342.7|2339.2|766
1628606100000|2021-08-10 14:35:00|2342.8|2339.3|2342.5|2339|2346.7|2343.2|2341.8|2338.3|619
1628606400000|2021-08-10 14:40:00|2342.4|2338.9|2343.8|2340.3|2343.9|2340.4|2339.8|2336.3|633
1628606700000|2021-08-10 14:45:00|2343.9|2340.4|2339.7|2337.7|2344.3|2340.8|2339.5|2336.6|704
1628607000000|2021-08-10 14:50:00|2339.6|2337.6|2341.8|2338.3|2344.4|2341.6|2339.6|2336.9|630
1628607300000|2021-08-10 14:55:00|2341.6|2338.1|2341.3|2339.3|2342.1|2339.4|2338.3|2336.1|606
1628607600000|2021-08-10 15:00:00|2341.8|2339.8|2341.3|2339.3|2343.9|2341.3|2339.2|2336.1|612
1628607900000|2021-08-10 15:05:00|2341.5|2339.5|2339|2337|2343.1|2340.3|2338.9|2336.9|478
1628608200000|2021-08-10 15:10:00|2338.9|2336.9|2340.6|2337.1|2340.7|2338.6|2337.9|2335.3|458
1628608500000|2021-08-10 15:15:00|2340.7|2337.2|2339.1|2337.1|2342.6|2339.9|2338.3|2336.3|452
1628608800000|2021-08-10 15:20:00|2339.3|2337.3|2340.3|2338.3|2342.2|2339.5|2338.5|2335.8|379
1628609100000|2021-08-10 15:25:00|2340.4|2338.4|2340|2336.5|2340.6|2338.4|2338.1|2335.2|333
1628609400000|2021-08-10 15:30:00|2339.2|2337.2|2337.9|2334.4|2340.2|2337.5|2337.3|2334.2|472
1628609700000|2021-08-10 15:35:00|2337.8|2334.3|2340.4|2338.4|2341.5|2338.5|2336.9|2333.9|388
1628610000000|2021-08-10 15:40:00|2340.6|2338.6|2342.8|2339.3|2343.9|2340.8|2339.2|2336.7|413
1628610300000|2021-08-10 15:45:00|2343.1|2339.6|2343.6|2341.6|2345.2|2342.5|2340.8|2338.1|518
1628610600000|2021-08-10 15:50:00|2343.5|2341.5|2345.4|2341.9|2345.6|2342.5|2342.4|2339.8|411
1628610900000|2021-08-10 15:55:00|2345.3|2341.8|2342.8|2340.8|2345.9|2342.8|2342.4|2339.6|415
1628611200000|2021-08-10 16:00:00|2342.9|2340.9|2338.9|2336.9|2344.2|2341.4|2338.8|2336.2|402
1628611500000|2021-08-10 16:05:00|2339|2337|2339|2337|2339.5|2337.1|2337.4|2334.4|329
1628611800000|2021-08-10 16:10:00|2339.1|2337.1|2341.2|2337.7|2341.3|2338.3|2337.5|2335.3|326
1628612100000|2021-08-10 16:15:00|2340.4|2338.4|2342.9|2340.9|2343.6|2341|2339.5|2337|259
1628612400000|2021-08-10 16:20:00|2342.8|2340.8|2343.5|2341.5|2344.2|2342|2341.9|2339.2|224
1628612700000|2021-08-10 16:25:00|2343.4|2341.4|2342.3|2340.3|2344.8|2342|2342.3|2340.1|208
1628613000000|2021-08-10 16:30:00|2342.4|2340.4|2341.2|2337.7|2344.5|2341.6|2339.9|2337.3|212
1628613300000|2021-08-10 16:35:00|2341|2337.5|2338.9|2336.9|2341.5|2338.2|2338.5|2335.8|201
1628613600000|2021-08-10 16:40:00|2338.8|2336.8|2337|2335|2339.8|2337.1|2336.8|2334|206
1628613900000|2021-08-10 16:45:00|2336.9|2334.9|2336.2|2332.7|2338.3|2335.7|2335|2332.4|225
1628614200000|2021-08-10 16:50:00|2336.3|2332.8|2335.9|2333.9|2337|2335|2335.2|2332.7|238
1628614500000|2021-08-10 16:55:00|2336|2334|2335.7|2333.7|2337.2|2335.1|2335.5|2332.8|281
1628614800000|2021-08-10 17:00:00|2335.8|2333.8|2334.6|2332.6|2335.8|2333.8|2333.8|2331.7|299
1628615100000|2021-08-10 17:05:00|2334.7|2332.7|2336.8|2333.3|2337.6|2335.1|2334.4|2332|281
1628615400000|2021-08-10 17:10:00|2336|2334|2336.3|2334.3|2336.9|2334.8|2334.5|2332.4|271
1628615700000|2021-08-10 17:15:00|2336.2|2334.2|2339.5|2336|2340.8|2338|2334.5|2332|409
1628616000000|2021-08-10 17:20:00|2339.6|2336.1|2342.6|2339.1|2343.7|2340.5|2338.9|2336.1|488
1628616300000|2021-08-10 17:25:00|2342.7|2339.2|2343.2|2339.7|2345.3|2342.7|2341.9|2339.2|362
1628616600000|2021-08-10 17:30:00|2343.3|2339.8|2344.2|2340.7|2344.3|2341.4|2341.4|2338.6|230
1628616900000|2021-08-10 17:35:00|2344.1|2340.6|2342|2340|2344.2|2341.5|2341.5|2338.7|128
1628617200000|2021-08-10 17:40:00|2342.3|2340.3|2343|2341|2344.2|2341.5|2341.9|2339.7|109
1628617500000|2021-08-10 17:45:00|2342.8|2340.8|2343|2341|2344.1|2341.4|2342.3|2339.6|160
1628617800000|2021-08-10 17:50:00|2342.9|2340.9|2342.4|2340.4|2343.7|2340.9|2341.3|2338.5|194
1628618100000|2021-08-10 17:55:00|2342.3|2340.3|2340.5|2338.5|2343.4|2341|2340.4|2337.7|181
1628618400000|2021-08-10 18:00:00|2340.6|2338.6|2340.7|2338.7|2342.2|2339.3|2340|2337.3|182
1628618700000|2021-08-10 18:05:00|2340.6|2338.6|2340.1|2336.6|2341|2338.8|2338.5|2335.9|205
1628619000000|2021-08-10 18:10:00|2340.3|2336.8|2339.2|2337.2|2340.4|2337.5|2338.7|2335.9|151
1628619300000|2021-08-10 18:15:00|2339.1|2337.1|2338.7|2336.7|2339.8|2337.2|2338.1|2335.8|133
1628619600000|2021-08-10 18:20:00|2338.6|2336.6|2338.2|2336.2|2340|2337|2338|2335.4|198
1628619900000|2021-08-10 18:25:00|2338.3|2336.3|2338.3|2334.8|2338.9|2336.6|2337|2334.2|214
1628620200000|2021-08-10 18:30:00|2338.4|2334.9|2339.6|2336.1|2339.8|2336.5|2337.5|2334.8|119
1628620500000|2021-08-10 18:35:00|2339.7|2336.2|2337.3|2335.3|2340|2337|2337.1|2334.4|137
1628620800000|2021-08-10 18:40:00|2337.4|2335.4|2336.8|2334.8|2338.8|2336|2336.7|2334.2|125
1628621100000|2021-08-10 18:45:00|2336.9|2334.9|2336.9|2334.9|2337.9|2335|2336.4|2333.7|95
1628621400000|2021-08-10 18:50:00|2337|2335|2337.3|2335.3|2338.4|2335.4|2336.4|2333.8|101
1628621700000|2021-08-10 18:55:00|2337.4|2335.4|2338|2336|2338.3|2336.3|2337|2334.4|95
1628622000000|2021-08-10 19:00:00|2338.1|2336.1|2338.2|2336.2|2339.5|2336.6|2337|2334.3|186
1628622300000|2021-08-10 19:05:00|2338.1|2336.1|2337|2335|2338.2|2336.2|2336.9|2334.9|87
1628622600000|2021-08-10 19:10:00|2336.9|2334.9|2337.3|2335.3|2337.5|2335.5|2336.5|2334.5|102
1628622900000|2021-08-10 19:15:00|2337.5|2335.5|2337.7|2335.7|2337.8|2335.8|2336.9|2334.9|123
1628623200000|2021-08-10 19:20:00|2337.8|2335.8|2338.1|2336.1|2338.2|2336.2|2337.2|2335.2|116
1628623500000|2021-08-10 19:25:00|2337.9|2335.9|2336.5|2334.5|2338.5|2336.2|2336.4|2334.4|164
1628623800000|2021-08-10 19:30:00|2336.6|2334.6|2335.6|2333.6|2336.8|2334.8|2335.5|2332.8|181
1628624100000|2021-08-10 19:35:00|2335.7|2333.7|2335.2|2333.2|2337.1|2334.1|2335|2332.5|175
1628624400000|2021-08-10 19:40:00|2335.1|2333.1|2335.1|2333.1|2336.1|2333.7|2334.7|2332.4|147
1628624700000|2021-08-10 19:45:00|2335.2|2333.2|2334.7|2332.7|2335.2|2333.2|2333.9|2331.3|133
1628625000000|2021-08-10 19:50:00|2334.8|2332.8|2333.5|2331.5|2335.4|2333|2333.4|2331.4|170
1628625300000|2021-08-10 19:55:00|2333.4|2331.4|2334.9|2332.9|2336.3|2333.7|2333.4|2331.1|259
1628625600000|2021-08-10 20:00:00|2335|2333|2335.3|2331.8|2336.2|2333.7|2334.9|2331.8|150
1628625900000|2021-08-10 20:05:00|2334.7|2332.7|2336.1|2332.6|2336.9|2334|2334.6|2332|80
1628626200000|2021-08-10 20:10:00|2336.2|2332.7|2335.8|2332.3|2336.5|2333.6|2335.1|2332.2|110
1628626500000|2021-08-10 20:15:00|2335.9|2332.4|2335.8|2332.3|2336.3|2333.1|2334.4|2331.6|101
1628626800000|2021-08-10 20:20:00|2335.9|2332.4|2335.5|2332|2336.1|2333.3|2334.6|2331.8|98
1628627100000|2021-08-10 20:25:00|2335.7|2332.2|2336.5|2333|2336.6|2333.7|2334.9|2331.9|114
1628627400000|2021-08-10 20:30:00|2336.4|2332.9|2335|2333|2336.8|2333.8|2334.9|2332.2|130
1628627700000|2021-08-10 20:35:00|2335.9|2332.4|2335.5|2332|2336.4|2333.2|2334.6|2331.8|124
1628628000000|2021-08-10 20:40:00|2335.6|2332.1|2334.6|2331.1|2335.8|2332.8|2333.7|2330.9|118
1628628300000|2021-08-10 20:45:00|2334.5|2331|2334.7|2331.2|2335.7|2332.2|2334.4|2330.9|127
1628628600000|2021-08-10 20:50:00|2334.6|2331.1|2335.3|2331.8|2336|2333.2|2334.2|2330.7|168
1628628900000|2021-08-10 20:55:00|2335.4|2331.9|2336.6|2333.1|2337.7|2333.4|2334.4|2331.5|178
1628632800000|2021-08-10 22:00:00|2336.5|2333|2337.1|2333.6|2337.8|2334.3|2336.5|2333|98
1628633100000|2021-08-10 22:05:00|2337|2333.5|2337.2|2333.7|2337.6|2335.3|2336.3|2333.5|109
1628633400000|2021-08-10 22:10:00|2337.1|2333.6|2337.1|2333.6|2337.6|2334.9|2336.2|2333.1|93
1628633700000|2021-08-10 22:15:00|2337|2333.5|2336.7|2333.2|2337.2|2333.7|2336.5|2333|37
1628634000000|2021-08-10 22:20:00|2336.8|2333.3|2336.2|2334.2|2337.5|2334.3|2335.9|2333.2|66
1628634300000|2021-08-10 22:25:00|2336.1|2334.1|2336.5|2334.5|2337.4|2334.5|2336|2333.3|47
1628634600000|2021-08-10 22:30:00|2337.2|2333.7|2336.5|2334.5|2337.4|2334.8|2336.3|2333.6|70
1628634900000|2021-08-10 22:35:00|2336.6|2334.6|2337.1|2333.6|2337.5|2334.6|2336.2|2333.6|65
1628635200000|2021-08-10 22:40:00|2336.2|2334.2|2335.7|2333.7|2336.9|2334.2|2335.5|2333|76
1628635500000|2021-08-10 22:45:00|2335.6|2333.6|2336.9|2334.9|2337.2|2335.2|2335.6|2333.6|88
1628635800000|2021-08-10 22:50:00|2337|2335|2336.8|2334.8|2337.4|2335.4|2336.5|2334.5|84
1628636100000|2021-08-10 22:55:00|2336.9|2334.9|2336.8|2334.8|2337.6|2335|2336.7|2334|59
1628636400000|2021-08-10 23:00:00|2336.9|2334.9|2336.8|2334.8|2337.7|2335.2|2336.2|2333.7|121
1628636700000|2021-08-10 23:05:00|2336.9|2334.9|2336.5|2334.5|2337.8|2335.2|2336.2|2334|91
1628637000000|2021-08-10 23:10:00|2336.4|2334.4|2336.4|2334.4|2337.3|2334.8|2336.2|2333.6|111
1628637300000|2021-08-10 23:15:00|2336.3|2334.3|2337|2335|2337.9|2335.3|2336.2|2333.5|109
1628637600000|2021-08-10 23:20:00|2337.1|2335.1|2336.5|2334.5|2337.6|2335.1|2336.3|2333.9|85
1628637900000|2021-08-10 23:25:00|2336.3|2334.3|2337|2335|2337.9|2335.1|2336.2|2333.7|90
1628638200000|2021-08-10 23:30:00|2337.1|2335.1|2337.3|2333.8|2338|2335.3|2336.2|2333.5|79
1628638500000|2021-08-10 23:35:00|2337.5|2334|2336.5|2334.5|2337.5|2334.7|2335.9|2333.3|95
1628638800000|2021-08-10 23:40:00|2336.6|2334.6|2336.2|2334.2|2337.5|2334.6|2335.6|2332.8|122
1628639100000|2021-08-10 23:45:00|2336|2334|2336.5|2333|2337.6|2334.6|2335.5|2332.7|137
1628639400000|2021-08-10 23:50:00|2336.4|2332.9|2335.9|2332.4|2336.5|2333.6|2334.5|2331.6|150
1628639700000|2021-08-10 23:55:00|2335.8|2332.3|2334.4|2330.9|2335.9|2332.9|2334.2|2330.7|146
1628640000000|2021-08-11 00:00:00|2334.5|2331|2332.9|2329.4|2335.6|2333|2332.1|2329.4|227
1628640300000|2021-08-11 00:05:00|2332.8|2329.3|2333.4|2329.9|2334.3|2330.8|2331.6|2328.7|265
1628640600000|2021-08-11 00:10:00|2333.5|2330|2333.6|2330.1|2334.3|2331.5|2332.4|2328.9|145
1628640900000|2021-08-11 00:15:00|2333.7|2330.2|2333.9|2330.4|2334.3|2330.8|2332|2329.2|145
1628641200000|2021-08-11 00:20:00|2333.8|2330.3|2334.4|2330.9|2335.3|2332.1|2333.5|2330.3|144
1628641500000|2021-08-11 00:25:00|2334.5|2331|2336.3|2332.8|2336.6|2333.6|2333.7|2330.7|223
1628641800000|2021-08-11 00:30:00|2336.2|2332.7|2335.1|2331.6|2336.7|2333.8|2334.8|2331.6|102
1628642100000|2021-08-11 00:35:00|2335|2331.5|2334.2|2330.7|2335.2|2331.7|2334.1|2330.6|93
1628642400000|2021-08-11 00:40:00|2334.4|2330.9|2334.6|2331.1|2334.7|2331.6|2332.7|2329.9|129
1628642700000|2021-08-11 00:45:00|2334.7|2331.2|2332.4|2328.9|2334.7|2331.3|2331.1|2328.2|177
1628643000000|2021-08-11 00:50:00|2332.3|2328.8|2331.9|2329.9|2333.9|2331.1|2331.2|2328.7|145
1628643300000|2021-08-11 00:55:00|2331.8|2329.8|2333.5|2330|2333.7|2330.9|2331.4|2328.7|277
1628643600000|2021-08-11 01:00:00|2332.3|2330.3|2324.8|2321.3|2334|2331|2324.4|2321.3|905
1628643900000|2021-08-11 01:05:00|2324.9|2321.4|2324.7|2322.7|2325.8|2323.2|2322.9|2319.4|532
1628644200000|2021-08-11 01:10:00|2325.4|2321.9|2326.7|2323.2|2327.3|2324.2|2324.3|2321.8|402
1628644500000|2021-08-11 01:15:00|2326.8|2323.3|2330.9|2327.4|2331.6|2328.1|2326.3|2323.1|414
1628644800000|2021-08-11 01:20:00|2331|2327.5|2329.2|2325.7|2331|2327.5|2328.2|2325.5|309
1628645100000|2021-08-11 01:25:00|2329.1|2325.6|2332.5|2329|2332.7|2329.6|2328.5|2325.6|306
1628645400000|2021-08-11 01:30:00|2332.4|2328.9|2332.3|2328.8|2333.8|2330.6|2330.4|2327.6|315
1628645700000|2021-08-11 01:35:00|2332.4|2328.9|2333.4|2331.4|2334.5|2331.9|2330.9|2328.3|398
1628646000000|2021-08-11 01:40:00|2333.5|2331.5|2331.9|2328.4|2334.3|2331.5|2331|2328.3|396
1628646300000|2021-08-11 01:45:00|2332|2328.5|2331.3|2327.8|2332.4|2329.6|2329|2326.2|490
1628646600000|2021-08-11 01:50:00|2331.4|2327.9|2332.6|2329.1|2332.7|2329.9|2329.2|2326.4|346
1628646900000|2021-08-11 01:55:00|2332|2330|2333.7|2330.2|2333.9|2331|2331.4|2328.7|333
1628647200000|2021-08-11 02:00:00|2334|2330.5|2331.7|2328.2|2334.6|2331.6|2330.6|2328|335
1628647500000|2021-08-11 02:05:00|2331.8|2328.3|2332.5|2329|2333|2330.3|2331.1|2328.3|338
1628647800000|2021-08-11 02:10:00|2332.3|2328.8|2332.3|2328.8|2332.7|2330|2330.6|2328|341
1628648100000|2021-08-11 02:15:00|2332.4|2328.9|2333.4|2329.9|2333.6|2330.1|2331|2328|196
1628648400000|2021-08-11 02:20:00|2333.3|2329.8|2333.7|2330.2|2334.2|2331.2|2332.3|2329.7|243
1628648700000|2021-08-11 02:25:00|2333.5|2330|2332.7|2330.7|2333.8|2331|2332.3|2329.4|156
1628649000000|2021-08-11 02:30:00|2332.8|2330.8|2333.5|2331.5|2335.8|2333.1|2331.8|2329.2|357
1628649300000|2021-08-11 02:35:00|2333.7|2331.7|2336.7|2333.2|2338|2335.2|2333.2|2330.5|326
1628649600000|2021-08-11 02:40:00|2336.6|2333.1|2337.2|2333.7|2337.9|2334.9|2336.2|2333.1|264
1628649900000|2021-08-11 02:45:00|2337.3|2333.8|2336.6|2333.1|2337.7|2334.7|2334.7|2331.9|268
1628650200000|2021-08-11 02:50:00|2336.7|2333.2|2341.3|2337.8|2342.4|2338.9|2335.5|2332.7|422
1628650500000|2021-08-11 02:55:00|2341.2|2337.7|2340.2|2336.7|2341.5|2338.1|2337.7|2335|456
1628650800000|2021-08-11 03:00:00|2340.1|2336.6|2339|2335.5|2342.1|2338.6|2337.9|2334.9|337
1628651100000|2021-08-11 03:05:00|2339.1|2335.6|2337.6|2334.1|2339.3|2336.2|2337.2|2334|280
1628651400000|2021-08-11 03:10:00|2337.7|2334.2|2340.9|2337.4|2341.1|2337.7|2337.5|2334.1|304
1628651700000|2021-08-11 03:15:00|2341|2337.5|2341.6|2338.1|2341.8|2338.9|2338.2|2335.4|284
1628652000000|2021-08-11 03:20:00|2341.5|2338|2341.9|2338.4|2342|2339|2339.6|2337|196
1628652300000|2021-08-11 03:25:00|2341.8|2338.3|2343.7|2340.2|2344|2340.9|2341.2|2338.3|251
1628652600000|2021-08-11 03:30:00|2343.6|2340.1|2345.2|2341.7|2345.3|2341.8|2342.9|2340.1|158
1628652900000|2021-08-11 03:35:00|2345.3|2341.8|2345.5|2342|2346|2342.5|2344.9|2341.4|138
1628653200000|2021-08-11 03:40:00|2345.3|2341.8|2344.3|2340.8|2348|2344.5|2343.5|2340.8|130
1628653500000|2021-08-11 03:45:00|2344.2|2340.7|2345.6|2342.1|2345.7|2342.8|2343.3|2340.6|151
1628653800000|2021-08-11 03:50:00|2345.5|2342|2345|2343|2346|2343.2|2344.5|2341.9|141
1628654100000|2021-08-11 03:55:00|2345.1|2343.1|2344.5|2341|2345.1|2343.1|2342.7|2340.1|125
1628654400000|2021-08-11 04:00:00|2344.4|2340.9|2342.4|2338.9|2344.5|2341.8|2341.5|2338.7|134
1628654700000|2021-08-11 04:05:00|2342.5|2339|2342|2338.5|2342.8|2339.7|2341.2|2337.9|88
1628655000000|2021-08-11 04:10:00|2342.1|2338.6|2343|2339.5|2343.2|2339.8|2340.7|2338|108
1628655300000|2021-08-11 04:15:00|2342.9|2339.4|2343.9|2340.4|2344|2341.2|2342.2|2339|108
1628655600000|2021-08-11 04:20:00|2343.8|2340.3|2343.6|2340.1|2344.1|2340.9|2342.9|2339.7|128
1628655900000|2021-08-11 04:25:00|2343.5|2340|2343.2|2339.7|2344|2341.3|2342.4|2339.5|129
1628656200000|2021-08-11 04:30:00|2343.3|2339.8|2341.6|2338.1|2343.5|2340.7|2340.8|2337.7|182
1628656500000|2021-08-11 04:35:00|2341.5|2338|2341.7|2338.2|2342.3|2339.1|2341.1|2337.8|105
1628656800000|2021-08-11 04:40:00|2341.6|2338.1|2341.7|2338.2|2342.5|2339.2|2341.2|2338.1|86
1628657100000|2021-08-11 04:45:00|2341.6|2338.1|2340.7|2337.2|2341.7|2338.2|2340.1|2336.6|140
1628657400000|2021-08-11 04:50:00|2340.8|2337.3|2341.2|2337.7|2341.7|2338.2|2340.1|2336.6|157
1628657700000|2021-08-11 04:55:00|2341.1|2337.6|2340.8|2337.3|2341.3|2337.8|2340.2|2336.7|109
1628658000000|2021-08-11 05:00:00|2340.9|2337.4|2341|2337.5|2341.7|2338.2|2340.7|2337.2|134
1628658300000|2021-08-11 05:05:00|2341.1|2337.6|2340.7|2337.2|2341.7|2338.2|2340.5|2337|113
1628658600000|2021-08-11 05:10:00|2340.8|2337.3|2341.1|2337.6|2341.3|2337.8|2339.3|2336.4|116
1628658900000|2021-08-11 05:15:00|2341.2|2337.7|2341.7|2338.2|2342.6|2339.4|2341|2337.5|171
1628659200000|2021-08-11 05:20:00|2341.6|2338.1|2343.1|2339.6|2343.3|2339.8|2341|2337.5|171
1628659500000|2021-08-11 05:25:00|2343.2|2339.7|2343.4|2339.9|2343.7|2340.4|2341.8|2339.1|166
1628659800000|2021-08-11 05:30:00|2343.3|2339.8|2343|2339.5|2344.1|2340.6|2340.5|2337.7|438
1628660100000|2021-08-11 05:35:00|2343.1|2339.6|2340.3|2336.8|2343.2|2339.8|2339|2336.3|345
1628660400000|2021-08-11 05:40:00|2340.2|2336.7|2340.2|2336.7|2341.2|2337.9|2338.9|2336.2|303
1628660700000|2021-08-11 05:45:00|2339.2|2337.2|2341.1|2339.1|2342.4|2339.2|2339|2336.2|273
1628661000000|2021-08-11 05:50:00|2341.9|2338.4|2342.4|2338.9|2343.3|2340.1|2340.5|2337.8|257
1628661300000|2021-08-11 05:55:00|2342.3|2338.8|2344|2340.5|2344.5|2341|2341.3|2338.6|236
1628661600000|2021-08-11 06:00:00|2343.8|2340.3|2342.2|2338.7|2345.7|2342.5|2341.3|2338.7|386
1628661900000|2021-08-11 06:05:00|2341.2|2339.2|2338.7|2335.2|2343.1|2340.1|2337.6|2334.5|520
1628662200000|2021-08-11 06:10:00|2338.6|2335.1|2338.9|2335.4|2340.6|2337.8|2337|2334.5|394
1628662500000|2021-08-11 06:15:00|2338.8|2335.3|2339.9|2336.4|2341|2338|2338.7|2335.2|386
1628662800000|2021-08-11 06:20:00|2339.7|2336.2|2337.2|2335.2|2340.9|2337.8|2336.7|2334|557
1628663100000|2021-08-11 06:25:00|2337.1|2335.1|2336.1|2332.6|2339.1|2336.3|2335.3|2332.5|452
1628663400000|2021-08-11 06:30:00|2336.2|2332.7|2338.1|2334.6|2338.8|2336|2335.3|2332.5|524
1628663700000|2021-08-11 06:35:00|2338.2|2334.7|2337.6|2334.1|2339.5|2336.3|2336.4|2333.6|426
1628664000000|2021-08-11 06:40:00|2337.7|2334.2|2336.9|2333.4|2338.5|2335.5|2335.9|2333.1|250
1628664300000|2021-08-11 06:45:00|2336.8|2333.3|2340.2|2336.7|2340.3|2337.4|2335.3|2332.6|381
1628664600000|2021-08-11 06:50:00|2340.3|2336.8|2339.3|2335.8|2341|2338.3|2338.2|2335.6|537
1628664900000|2021-08-11 06:55:00|2339.2|2335.7|2339.4|2337.4|2341|2338.1|2337.9|2335.4|518
1628665200000|2021-08-11 07:00:00|2339.2|2337.2|2338.3|2334.8|2339.8|2337.2|2334.3|2331.5|678
1628665500000|2021-08-11 07:05:00|2338.2|2334.7|2338.3|2334.8|2339.5|2336.9|2336.9|2334.1|443
1628665800000|2021-08-11 07:10:00|2338.4|2334.9|2339.7|2336.2|2340|2337.2|2337.4|2334.6|274
1628666100000|2021-08-11 07:15:00|2339.8|2336.3|2338.4|2336.4|2340.5|2337.7|2337.5|2335|417
1628666400000|2021-08-11 07:20:00|2338.3|2336.3|2334.2|2330.7|2339|2336.4|2332.9|2330|435
1628666700000|2021-08-11 07:25:00|2333.1|2331.1|2337.3|2335.3|2338.2|2335.5|2332.7|2330.1|509
1628667000000|2021-08-11 07:30:00|2337.1|2335.1|2341.5|2339.5|2342.3|2339.7|2335.1|2333.1|486
1628667300000|2021-08-11 07:35:00|2341.4|2339.4|2340.5|2337|2342.8|2340|2339.3|2336.6|327
1628667600000|2021-08-11 07:40:00|2340.4|2336.9|2339.6|2336.1|2341.6|2338.4|2338.5|2335.6|372
1628667900000|2021-08-11 07:45:00|2339.7|2336.2|2338.1|2336.1|2340.1|2337.4|2337.5|2334.7|394
1628668200000|2021-08-11 07:50:00|2338.2|2336.2|2339.8|2336.3|2340.8|2337.7|2337.9|2335.1|389
1628668500000|2021-08-11 07:55:00|2339.9|2336.4|2339.2|2335.7|2340|2336.6|2337.6|2334.8|292
1628668800000|2021-08-11 08:00:00|2339.1|2335.6|2338.4|2334.9|2339.5|2336.8|2337|2334.3|361
1628669100000|2021-08-11 08:05:00|2338.5|2335|2336.4|2334.4|2339.4|2336.4|2335.9|2333.2|319
1628669400000|2021-08-11 08:10:00|2336.5|2334.5|2335.1|2333.1|2337.8|2335|2334.5|2332.2|279
1628669700000|2021-08-11 08:15:00|2335.2|2333.2|2335.1|2331.6|2336.7|2334|2333.5|2330.8|303
1628670000000|2021-08-11 08:20:00|2335|2331.5|2338.3|2336.3|2339.1|2336.6|2334.4|2331.5|347
1628670300000|2021-08-11 08:25:00|2338.4|2336.4|2339.5|2337.5|2340.2|2337.5|2338.2|2335.9|249
1628670600000|2021-08-11 08:30:00|2339.4|2337.4|2340.5|2338.5|2341.5|2338.8|2338.8|2336.4|194
1628670900000|2021-08-11 08:35:00|2340.4|2338.4|2340.4|2338.4|2341.8|2338.9|2340.3|2337.4|166
1628671200000|2021-08-11 08:40:00|2340.3|2338.3|2339.4|2335.9|2341.7|2338.8|2338.6|2335.3|192
1628671500000|2021-08-11 08:45:00|2339.7|2336.2|2339.2|2335.7|2340.2|2337.5|2337.5|2334.7|267
1628671800000|2021-08-11 08:50:00|2339.3|2335.8|2338.8|2336.8|2340.2|2337.4|2337.7|2334.9|255
1628672100000|2021-08-11 08:55:00|2339.4|2335.9|2338.9|2335.4|2340.2|2337.3|2338|2335.1|276
1628672400000|2021-08-11 09:00:00|2339|2335.5|2338.1|2334.6|2339.8|2336.8|2337.2|2334.5|390
1628672700000|2021-08-11 09:05:00|2338.2|2334.7|2336.7|2334.7|2338.7|2335.4|2335.8|2333.1|280
1628673000000|2021-08-11 09:10:00|2336.8|2334.8|2338|2336|2339.1|2336.4|2336.4|2334|272
1628673300000|2021-08-11 09:15:00|2338.1|2336.1|2337.1|2335.1|2338.9|2336.3|2336.7|2333.8|333
1628673600000|2021-08-11 09:20:00|2337|2335|2338.9|2335.4|2340.2|2337.2|2336.9|2334.1|301
1628673900000|2021-08-11 09:25:00|2337.9|2335.9|2338.3|2334.8|2338.7|2335.9|2336.9|2334.1|194
1628674200000|2021-08-11 09:30:00|2338.4|2334.9|2336.8|2334.8|2339|2336|2336.5|2333.8|214
1628674500000|2021-08-11 09:35:00|2336.7|2334.7|2337.2|2335.2|2337.9|2335.4|2336.3|2333.5|188
1628674800000|2021-08-11 09:40:00|2338.1|2334.6|2336.2|2334.2|2338.1|2335.3|2335.7|2333.7|184
1628675100000|2021-08-11 09:45:00|2336.3|2334.3|2336.3|2334.3|2337.5|2335|2335.9|2333.1|128
1628675400000|2021-08-11 09:50:00|2336.2|2334.2|2336.6|2334.6|2337.4|2334.9|2335.6|2332.8|196
1628675700000|2021-08-11 09:55:00|2336.5|2334.5|2336.6|2334.6|2337.4|2334.8|2335.5|2332.7|171
1628676000000|2021-08-11 10:00:00|2336.3|2334.3|2336.4|2332.9|2337.4|2334.8|2335.5|2332.7|181
1628676300000|2021-08-11 10:05:00|2335.7|2333.7|2336.1|2334.1|2336.9|2334.4|2335.7|2332.6|125
1628676600000|2021-08-11 10:10:00|2336.8|2333.3|2335.5|2333.5|2337.1|2334.4|2335.4|2332.7|148
1628676900000|2021-08-11 10:15:00|2335.6|2333.6|2335.8|2333.8|2337.5|2335|2334.9|2332.2|288
1628677200000|2021-08-11 10:20:00|2335.9|2333.9|2336.5|2334.5|2338|2335.5|2334.7|2332.3|247
1628677500000|2021-08-11 10:25:00|2337.3|2333.8|2337.8|2334.3|2338.4|2335.8|2335.3|2332.8|279
1628677800000|2021-08-11 10:30:00|2336.8|2334.8|2336.5|2333|2337.4|2334.8|2335.1|2332.2|230
1628678100000|2021-08-11 10:35:00|2336.6|2333.1|2338|2334.5|2338.3|2335.6|2335.8|2332.9|263
1628678400000|2021-08-11 10:40:00|2337.9|2334.4|2337.9|2335.9|2338.7|2336.1|2336.3|2333.7|237
1628678700000|2021-08-11 10:45:00|2338|2336|2338.2|2334.7|2338.4|2336|2336.9|2334.1|174
1628679000000|2021-08-11 10:50:00|2338.3|2334.8|2340.9|2338.9|2341.6|2339|2337.6|2334.8|249
1628679300000|2021-08-11 10:55:00|2341.9|2338.4|2342.9|2339.4|2345|2342.4|2338.9|2335.7|362
1628679600000|2021-08-11 11:00:00|2343|2339.5|2342.3|2338.8|2344.1|2341.1|2340.6|2337.8|285
1628679900000|2021-08-11 11:05:00|2342.4|2338.9|2342.8|2339.3|2343.4|2340.6|2341.3|2338.5|278
1628680200000|2021-08-11 11:10:00|2342.9|2339.4|2343.5|2340|2344.4|2341.6|2342.6|2339.3|214
1628680500000|2021-08-11 11:15:00|2343.7|2340.2|2344.4|2340.9|2346.1|2343|2343|2340|175
1628680800000|2021-08-11 11:20:00|2343.4|2341.4|2345.5|2342|2345.5|2342.9|2343.3|2340.5|184
1628681100000|2021-08-11 11:25:00|2345.4|2341.9|2345.3|2341.8|2346.3|2343.4|2344.4|2341.6|203
1628681400000|2021-08-11 11:30:00|2345.4|2341.9|2345.1|2341.6|2345.7|2342.7|2343.8|2340.9|242
1628681700000|2021-08-11 11:35:00|2345.2|2341.7|2348.2|2344.7|2349.3|2346.5|2344.8|2341.5|287
1628682000000|2021-08-11 11:40:00|2348.1|2344.6|2348.1|2344.6|2348.6|2345.8|2346.7|2343.7|182
1628682300000|2021-08-11 11:45:00|2348|2344.5|2348.4|2344.9|2349.3|2346.3|2347.8|2344.4|188
1628682600000|2021-08-11 11:50:00|2348.5|2345|2347.6|2344.1|2348.5|2345.5|2346.8|2343.8|156
1628682900000|2021-08-11 11:55:00|2347.7|2344.2|2346.1|2344.1|2347.8|2345.2|2346|2343.1|196
1628683200000|2021-08-11 12:00:00|2345.9|2343.9|2346.7|2344.7|2347.8|2345.1|2345.5|2342.7|345
1628683500000|2021-08-11 12:05:00|2347.5|2344|2344|2340.5|2347.5|2344.9|2343.1|2340.4|450
1628683800000|2021-08-11 12:10:00|2344.1|2340.6|2344.3|2342.3|2345.1|2342.4|2340.3|2337.6|368
1628684100000|2021-08-11 12:15:00|2344.2|2342.2|2343|2339.5|2346.1|2343.4|2342.1|2339.3|429
1628684400000|2021-08-11 12:20:00|2342.9|2339.4|2339.6|2337.6|2342.9|2340.3|2337.1|2334.7|737
1628684700000|2021-08-11 12:25:00|2339.1|2337.1|2336.6|2333.1|2341.7|2339.3|2336.4|2332.9|566
1628685000000|2021-08-11 12:30:00|2336.7|2333.2|2339.8|2336.3|2347.7|2344.1|2333.3|2330.2|1500
1628685300000|2021-08-11 12:35:00|2339.7|2336.2|2354|2350.5|2355.9|2352.4|2339.7|2336.2|1402
1628685600000|2021-08-11 12:40:00|2353.9|2350.4|2350.6|2347.1|2356.3|2353.4|2349.2|2346.3|1267
1628685900000|2021-08-11 12:45:00|2350.5|2347|2353.7|2350.2|2354.5|2351.6|2346.4|2343.7|1100
1628686200000|2021-08-11 12:50:00|2353.8|2350.3|2343.5|2340|2354.6|2351.8|2342.6|2340|1206
1628686500000|2021-08-11 12:55:00|2343.4|2339.9|2348.5|2345|2350.2|2347|2342.3|2339.8|874
1628686800000|2021-08-11 13:00:00|2348.7|2345.2|2344.2|2340.7|2349.7|2347|2340.4|2337.7|1169
1628687100000|2021-08-11 13:05:00|2344.1|2340.6|2341.8|2338.3|2344.8|2342.3|2335.2|2332.8|1192
1628687400000|2021-08-11 13:10:00|2341.9|2338.4|2343|2339.5|2343.7|2340.3|2336.5|2333.8|927
1628687700000|2021-08-11 13:15:00|2343.1|2339.6|2345.9|2343.9|2347|2345|2340.5|2338.4|894
1628688000000|2021-08-11 13:20:00|2345.8|2343.8|2347.8|2345.8|2349.6|2347.6|2344.3|2342.3|829
1628688300000|2021-08-11 13:25:00|2347.9|2345.9|2350.3|2348.3|2354|2352|2347.9|2345.5|804
1628688600000|2021-08-11 13:30:00|2350.4|2348.4|2355.1|2351.6|2359.5|2356.2|2347.3|2345.3|1357
1628688900000|2021-08-11 13:35:00|2355.2|2351.7|2351.7|2349.7|2357.6|2355|2351.4|2348.5|1100
1628689200000|2021-08-11 13:40:00|2351.9|2349.9|2347.2|2343.7|2355.1|2352.5|2344.1|2341.4|1145
1628689500000|2021-08-11 13:45:00|2347.1|2343.6|2338.9|2335.4|2347.1|2343.8|2338.1|2335.2|1071
1628689800000|2021-08-11 13:50:00|2339|2335.5|2337.6|2335.6|2340.5|2337.7|2335.7|2332.8|971
1628690100000|2021-08-11 13:55:00|2337.7|2335.7|2336.4|2334.4|2338.7|2336.7|2335.4|2333|743
1628690400000|2021-08-11 14:00:00|2336.1|2334.1|2343.6|2340.1|2344.7|2342.1|2336.1|2333.4|833
1628690700000|2021-08-11 14:05:00|2342.9|2340.9|2342.9|2340.9|2344.8|2342.2|2340.3|2337.6|685
1628691000000|2021-08-11 14:10:00|2342.7|2340.7|2342.9|2340.9|2344.5|2341.8|2340.2|2338.2|682
1628691300000|2021-08-11 14:15:00|2343|2341|2344.9|2342.9|2346.9|2344.4|2342.7|2340|791
1628691600000|2021-08-11 14:20:00|2344.8|2342.8|2344.5|2342.5|2347|2345|2342.2|2340.2|761
1628691900000|2021-08-11 14:25:00|2344.6|2342.6|2345.7|2343.7|2347.2|2345.2|2343.8|2341.8|617
1628692200000|2021-08-11 14:30:00|2345.8|2343.8|2346.1|2344.1|2348|2345.4|2344.7|2342.4|629
1628692500000|2021-08-11 14:35:00|2346.3|2344.3|2345.5|2343.5|2347.8|2345.5|2345.2|2343.2|593
1628692800000|2021-08-11 14:40:00|2345.6|2343.6|2347.6|2345.6|2349.4|2346.7|2345.6|2343.3|616
1628693100000|2021-08-11 14:45:00|2348.5|2345|2349.2|2347.2|2349.9|2347.8|2346.6|2343.8|590
1628693400000|2021-08-11 14:50:00|2349.3|2347.3|2349.2|2347.2|2350.6|2348.2|2348.6|2345.9|547
1628693700000|2021-08-11 14:55:00|2349.3|2347.3|2346.8|2344.8|2349.5|2347.5|2345.4|2343.2|456
1628694000000|2021-08-11 15:00:00|2347|2345|2344.8|2342.8|2347.9|2345.4|2344.6|2342.6|421
1628694300000|2021-08-11 15:05:00|2344.7|2342.7|2349.1|2347.1|2349.9|2347.9|2344.5|2342.5|434
1628694600000|2021-08-11 15:10:00|2349|2347|2350.2|2348.2|2351.4|2349.1|2348.3|2346.3|465
1628694900000|2021-08-11 15:15:00|2350.1|2348.1|2349.5|2347.5|2351.3|2349.3|2348.8|2346.1|421
1628695200000|2021-08-11 15:20:00|2349.4|2347.4|2351.1|2349.1|2352.1|2349.9|2349.3|2347.1|399
1628695500000|2021-08-11 15:25:00|2351.2|2349.2|2351.2|2349.2|2352.2|2350|2350.2|2347.6|308
1628695800000|2021-08-11 15:30:00|2351.3|2349.3|2350.8|2348.8|2352.5|2349.9|2350.3|2348|369
1628696100000|2021-08-11 15:35:00|2350.9|2348.9|2351|2349|2352.3|2350|2350.1|2347.3|331
1628696400000|2021-08-11 15:40:00|2351.1|2349.1|2353.4|2349.9|2353.5|2350.7|2350.8|2348.8|284
1628696700000|2021-08-11 15:45:00|2353.3|2349.8|2353.7|2350.2|2354|2351.3|2352.3|2349.5|237
1628697000000|2021-08-11 15:50:00|2353.8|2350.3|2356|2354|2356.2|2354.2|2352.3|2349.4|279
1628697300000|2021-08-11 15:55:00|2355.9|2353.9|2355.2|2353.2|2356.2|2354.2|2352.8|2350.7|358
1628697600000|2021-08-11 16:00:00|2355.3|2353.3|2351.6|2349.6|2355.8|2353.3|2351.4|2349.4|376
1628697900000|2021-08-11 16:05:00|2351.5|2349.5|2348.2|2346.2|2352.1|2350.1|2348.1|2346.1|329
1628698200000|2021-08-11 16:10:00|2348.1|2346.1|2346.4|2344.4|2348.2|2346.2|2346.1|2343.5|215
1628698500000|2021-08-11 16:15:00|2346.3|2344.3|2347.6|2345.6|2348.8|2346.3|2345.7|2343.7|201
1628698800000|2021-08-11 16:20:00|2347.7|2345.7|2347|2345|2348.6|2346|2346.4|2344.1|208
1628699100000|2021-08-11 16:25:00|2347.2|2345.2|2347.5|2345.5|2348.8|2346|2346.6|2344.1|196
1628699400000|2021-08-11 16:30:00|2347.3|2345.3|2347.8|2345.8|2349.3|2346.6|2346.6|2344.6|207
1628699700000|2021-08-11 16:35:00|2347.6|2345.6|2348.1|2346.1|2349.8|2347.4|2347.6|2345|214
1628700000000|2021-08-11 16:40:00|2348.2|2346.2|2350.2|2348.2|2350.6|2348.4|2348.2|2346.2|264
1628700300000|2021-08-11 16:45:00|2350.1|2348.1|2350.8|2348.8|2352.3|2349.5|2350|2348|154
1628700600000|2021-08-11 16:50:00|2350.7|2348.7|2350.3|2348.3|2351.9|2349.1|2350.1|2347.4|155
1628700900000|2021-08-11 16:55:00|2351.1|2347.6|2349.8|2347.8|2351.3|2349.3|2348.8|2346.7|228
1628701200000|2021-08-11 17:00:00|2350.7|2347.2|2356.6|2354.6|2359.7|2356.9|2349.2|2346.8|734
1628701500000|2021-08-11 17:05:00|2357.5|2354|2354.8|2351.3|2357.6|2354.9|2352.7|2349.8|640
1628701800000|2021-08-11 17:10:00|2354.7|2351.2|2350.7|2348.7|2356.5|2353.6|2350.4|2347.7|708
1628702100000|2021-08-11 17:15:00|2350.8|2348.8|2350.1|2348.1|2352.2|2349.4|2349.2|2346.5|661
1628702400000|2021-08-11 17:20:00|2350.2|2348.2|2353.8|2351.8|2354.7|2352|2349.7|2347.3|650
1628702700000|2021-08-11 17:25:00|2353.6|2351.6|2354.9|2352.9|2356.1|2353.4|2353.6|2351.1|433
1628703000000|2021-08-11 17:30:00|2355|2353|2356.4|2354.4|2357.8|2355.1|2354.6|2352.2|377
1628703300000|2021-08-11 17:35:00|2356.3|2354.3|2356.1|2352.6|2357.3|2354.7|2354.9|2352.2|293
1628703600000|2021-08-11 17:40:00|2356.2|2352.7|2356.7|2353.2|2357.5|2354.8|2355.1|2352.5|312
1628703900000|2021-08-11 17:45:00|2356.6|2353.1|2356.6|2353.1|2357.8|2355|2355.8|2353.1|303
1628704200000|2021-08-11 17:50:00|2356.7|2353.2|2356.8|2353.3|2356.9|2354|2354.6|2351.9|261
1628704500000|2021-08-11 17:55:00|2356.7|2353.2|2356.4|2352.9|2356.9|2354.2|2354.6|2351.7|202
1628704800000|2021-08-11 18:00:00|2356.5|2353|2355.3|2353.3|2356.6|2354.5|2355.1|2352.5|228
1628705100000|2021-08-11 18:05:00|2355.4|2353.4|2357.7|2355.7|2358.1|2356.1|2355.4|2352.9|213
1628705400000|2021-08-11 18:10:00|2357.8|2355.8|2357.3|2355.3|2358.9|2356.3|2357.1|2354.4|147
1628705700000|2021-08-11 18:15:00|2357.2|2355.2|2356.1|2354.1|2358.4|2355.7|2356.1|2353.4|144
1628706000000|2021-08-11 18:20:00|2356.2|2354.2|2357|2355|2357.8|2355.3|2356.1|2353.7|239
1628706300000|2021-08-11 18:25:00|2356.7|2354.7|2357.1|2355.1|2357.9|2355.9|2356|2353.3|200
1628706600000|2021-08-11 18:30:00|2357.3|2355.3|2359.3|2357.3|2360.8|2358.3|2357.1|2354.6|219
1628706900000|2021-08-11 18:35:00|2359.2|2357.2|2357.5|2355.5|2360.3|2357.9|2357.4|2354.9|177
1628707200000|2021-08-11 18:40:00|2357.6|2355.6|2359.7|2357.7|2360.7|2358.1|2357.5|2355.5|154
1628707500000|2021-08-11 18:45:00|2359.6|2357.6|2358.6|2356.6|2360.1|2357.8|2358.2|2355.5|151
1628707800000|2021-08-11 18:50:00|2358.7|2356.7|2358.1|2354.6|2359.4|2357.1|2356.7|2354.5|263
1628708100000|2021-08-11 18:55:00|2358.2|2354.7|2354.8|2352.8|2358.3|2355.2|2354.5|2351.9|327
1628708400000|2021-08-11 19:00:00|2354.7|2352.7|2354.5|2352.5|2355.9|2353.3|2354.3|2351.5|240
1628708700000|2021-08-11 19:05:00|2354.6|2352.6|2355.9|2352.4|2356|2353.2|2354.5|2351.5|214
1628709000000|2021-08-11 19:10:00|2356|2352.5|2356|2352.5|2356.4|2353.8|2354.8|2352.1|200
1628709300000|2021-08-11 19:15:00|2355.4|2353.4|2354.8|2352.8|2356.3|2353.4|2354.1|2351.3|182
1628709600000|2021-08-11 19:20:00|2354.9|2352.9|2354.7|2352.7|2355.9|2353|2353.7|2351.1|210
1628709900000|2021-08-11 19:25:00|2354.8|2352.8|2355.2|2351.7|2356|2353.3|2354.6|2351.5|149
1628710200000|2021-08-11 19:30:00|2355.3|2351.8|2354.9|2351.4|2355.5|2352.9|2354.1|2351.3|170
1628710500000|2021-08-11 19:35:00|2355|2351.5|2354.7|2351.2|2355|2351.9|2353.4|2350.9|94
1628710800000|2021-08-11 19:40:00|2353.8|2351.8|2354.7|2352.7|2355.6|2352.9|2353.7|2351.1|171
1628711100000|2021-08-11 19:45:00|2354.8|2352.8|2356.4|2352.9|2356.9|2353.8|2354.6|2351.7|144
1628711400000|2021-08-11 19:50:00|2356.3|2352.8|2355.6|2353.6|2356.8|2353.9|2355.2|2352.6|176
1628711700000|2021-08-11 19:55:00|2355.7|2353.7|2359.4|2355.9|2359.6|2357|2355.7|2352.9|324
1628712000000|2021-08-11 20:00:00|2359.2|2355.7|2358.9|2355.4|2359.2|2355.9|2356.8|2354|208
1628712300000|2021-08-11 20:05:00|2358.8|2355.3|2358|2354.5|2359.1|2355.6|2357.8|2354.3|77
1628712600000|2021-08-11 20:10:00|2357.9|2354.4|2357.2|2353.7|2358.3|2355.3|2356.5|2353.7|61
1628712900000|2021-08-11 20:15:00|2357.1|2353.6|2357.8|2354.3|2357.8|2354.3|2356|2352.9|70
1628713200000|2021-08-11 20:20:00|2357.9|2354.4|2356.8|2353.3|2357.9|2354.4|2356.7|2353.2|100
1628713500000|2021-08-11 20:25:00|2356.9|2353.4|2357.8|2354.3|2357.9|2354.4|2356.6|2353.1|92
1628713800000|2021-08-11 20:30:00|2357.9|2354.4|2357.5|2354|2358|2354.5|2357.4|2353.9|132
1628714100000|2021-08-11 20:35:00|2357.6|2354.1|2356.8|2353.3|2357.8|2354.3|2356.6|2353.1|68
1628714400000|2021-08-11 20:40:00|2356.9|2353.4|2357|2353.5|2357.6|2354.1|2356.8|2353.3|70
1628714700000|2021-08-11 20:45:00|2356.8|2353.3|2355|2351.5|2357|2353.5|2354.7|2351.2|120
1628715000000|2021-08-11 20:50:00|2354.9|2351.4|2355.5|2352|2355.9|2352.4|2354.8|2351.3|107
1628715300000|2021-08-11 20:55:00|2355.6|2352.1|2356.4|2352.9|2356.9|2353.4|2355.3|2351.8|162
1628719200000|2021-08-11 22:00:00|2356.3|2352.8|2355.6|2352.1|2356.6|2353.1|2355.5|2352|139
1628719500000|2021-08-11 22:05:00|2355.7|2352.2|2356.5|2353|2357.1|2353.6|2355.7|2352.2|81
1628719800000|2021-08-11 22:10:00|2356.4|2352.9|2355.7|2352.2|2356.6|2353.1|2355.6|2352.1|66
1628720100000|2021-08-11 22:15:00|2355.6|2352.1|2356.1|2352.6|2356.3|2352.8|2355.3|2351.8|47
1628720400000|2021-08-11 22:20:00|2356.2|2352.7|2355.9|2352.4|2356.6|2353.1|2355.8|2352.3|51
1628720700000|2021-08-11 22:25:00|2355.8|2352.3|2356.4|2352.9|2356.6|2353.1|2355.8|2352.3|48
1628721000000|2021-08-11 22:30:00|2356.3|2352.8|2355.3|2351.8|2356.5|2353|2354.7|2351.2|98
1628721300000|2021-08-11 22:35:00|2355.4|2351.9|2355.5|2352|2355.7|2352.7|2354.6|2351.7|55
1628721600000|2021-08-11 22:40:00|2355.4|2351.9|2355.6|2352.1|2356.1|2352.6|2355.3|2351.8|72
1628721900000|2021-08-11 22:45:00|2355.5|2352|2354.9|2351.4|2355.6|2352.1|2354.8|2351.3|32
1628722200000|2021-08-11 22:50:00|2355|2351.5|2354.7|2351.2|2355.5|2352|2354.6|2351.1|32
1628722500000|2021-08-11 22:55:00|2354.6|2351.1|2354.1|2352.1|2355.1|2352.2|2353.6|2350.9|64
1628722800000|2021-08-11 23:00:00|2355|2351.5|2354.9|2351.4|2355.7|2352.8|2354.1|2351.3|77
1628723100000|2021-08-11 23:05:00|2354.8|2351.3|2355.3|2351.8|2355.8|2352.5|2354.1|2351.3|54
1628723400000|2021-08-11 23:10:00|2355.2|2351.7|2355|2351.5|2355.4|2351.9|2354.6|2351.1|77
1628723700000|2021-08-11 23:15:00|2355.5|2352|2355|2351.5|2355.9|2352.7|2354.1|2351.5|91
1628724000000|2021-08-11 23:20:00|2355.1|2351.6|2354.8|2351.3|2355.3|2352.4|2354.2|2351|58
1628724300000|2021-08-11 23:25:00|2354.9|2351.4|2355|2351.5|2355.3|2352.4|2354.2|2350.9|62
1628724600000|2021-08-11 23:30:00|2355.1|2351.6|2355|2351.5|2355.3|2352.2|2354.1|2351|84
1628724900000|2021-08-11 23:35:00|2354.9|2351.4|2355.8|2352.3|2356.4|2353.6|2354.9|2351.4|91
1628725200000|2021-08-11 23:40:00|2355.9|2352.4|2355.9|2352.4|2356.4|2352.9|2355.4|2351.9|82
1628725500000|2021-08-11 23:45:00|2355.7|2352.2|2355.8|2352.3|2356.2|2352.7|2355.3|2351.8|84
1628725800000|2021-08-11 23:50:00|2355.9|2352.4|2352.8|2349.3|2355.9|2352.4|2352.3|2348.8|132
1628726100000|2021-08-11 23:55:00|2352.9|2349.4|2355.1|2351.6|2355.2|2351.7|2352.7|2349.2|129
1628726400000|2021-08-12 00:00:00|2354.8|2351.3|2354.5|2351|2355.1|2352.1|2353.5|2350.2|154
1628726700000|2021-08-12 00:05:00|2354.3|2350.8|2354.9|2351.4|2355.7|2352.5|2353.7|2350.4|171
1628727000000|2021-08-12 00:10:00|2354.8|2351.3|2355.2|2351.7|2355.7|2352.2|2353.5|2350.4|137
1628727300000|2021-08-12 00:15:00|2355.3|2351.8|2354.6|2351.1|2355.9|2352.4|2354.5|2351|139
1628727600000|2021-08-12 00:20:00|2354.7|2351.2|2354.1|2350.6|2355.8|2352.3|2354.1|2350.6|91
1628727900000|2021-08-12 00:25:00|2354|2350.5|2353.9|2350.4|2354.6|2351.1|2353.7|2350.2|136
1628728200000|2021-08-12 00:30:00|2354.2|2350.7|2355|2351.5|2355.6|2352.1|2353.7|2350.2|168
1628728500000|2021-08-12 00:35:00|2354.9|2351.4|2353.7|2350.2|2355.2|2351.7|2353.5|2350|131
1628728800000|2021-08-12 00:40:00|2353.6|2350.1|2353.2|2349.7|2354.2|2350.7|2353|2349.5|104
1628729100000|2021-08-12 00:45:00|2353.3|2349.8|2353|2349.5|2353.7|2350.2|2352|2348.5|112
1628729400000|2021-08-12 00:50:00|2352.9|2349.4|2352.6|2349.1|2353.7|2350.4|2351.9|2348.4|176
1628729700000|2021-08-12 00:55:00|2352.7|2349.2|2352.2|2348.7|2353.8|2350.5|2352|2348.5|169
1628730000000|2021-08-12 01:00:00|2352.3|2348.8|2349.3|2345.8|2353.3|2349.8|2348.5|2345|514
1628730300000|2021-08-12 01:05:00|2349.2|2345.7|2348|2344.5|2349.8|2346.3|2346.4|2343.4|363
1628730600000|2021-08-12 01:10:00|2347.9|2344.4|2347.5|2344|2349.5|2346.6|2347.4|2343.9|321
1628730900000|2021-08-12 01:15:00|2347.6|2344.1|2349.7|2346.2|2349.8|2346.5|2347.2|2343.7|224
1628731200000|2021-08-12 01:20:00|2349.4|2345.9|2350.8|2347.3|2351|2347.5|2348.7|2345.2|214
1628731500000|2021-08-12 01:25:00|2350.7|2347.2|2351.4|2347.9|2351.9|2348.4|2350.4|2346.9|233
1628731800000|2021-08-12 01:30:00|2351.5|2348|2351.7|2348.2|2351.8|2348.3|2349.5|2346.8|336
1628732100000|2021-08-12 01:35:00|2351.8|2348.3|2353.4|2349.9|2353.4|2349.9|2351.8|2348.3|229
1628732400000|2021-08-12 01:40:00|2353.5|2350|2350.1|2346.6|2354.4|2350.9|2350.1|2346.6|245
1628732700000|2021-08-12 01:45:00|2350.2|2346.7|2349.1|2345.6|2350.4|2347.3|2348.3|2345.5|180
1628733000000|2021-08-12 01:50:00|2349.2|2345.7|2346.3|2344.3|2350.1|2347.4|2346.2|2343.6|272
1628733300000|2021-08-12 01:55:00|2346.8|2343.3|2349.3|2345.8|2350.1|2346.6|2346.5|2343|356
1628733600000|2021-08-12 02:00:00|2349.4|2345.9|2348.8|2345.3|2351|2347.5|2348.4|2344.9|227
1628733900000|2021-08-12 02:05:00|2349|2345.5|2346.8|2343.3|2349.2|2345.7|2345.7|2342.5|158
1628734200000|2021-08-12 02:10:00|2346.9|2343.4|2345.9|2342.4|2347.2|2343.7|2344.9|2341.7|222
1628734500000|2021-08-12 02:15:00|2345.8|2342.3|2346.3|2342.8|2346.4|2342.9|2345.7|2342.2|123
1628734800000|2021-08-12 02:20:00|2346.4|2342.9|2346.7|2343.2|2347.4|2343.9|2346.3|2342.8|116
1628735100000|2021-08-12 02:25:00|2346.5|2343|2346.9|2343.4|2347.3|2344|2346|2343|47
1628735400000|2021-08-12 02:30:00|2347.2|2343.7|2348.1|2344.6|2348.7|2345.2|2347|2343.5|262
1628735700000|2021-08-12 02:35:00|2347.9|2344.4|2347.4|2343.9|2348.9|2345.4|2347.3|2343.8|228
1628736000000|2021-08-12 02:40:00|2347.5|2344|2345.6|2342.1|2347.8|2344.3|2342.9|2340.3|283
1628736300000|2021-08-12 02:45:00|2345.9|2342.4|2349.7|2346.2|2349.8|2346.3|2344.6|2342|270
1628736600000|2021-08-12 02:50:00|2349.5|2346|2348.8|2345.3|2349.9|2346.8|2348|2345.2|191
1628736900000|2021-08-12 02:55:00|2348.9|2345.4|2345.3|2341.8|2349.4|2346.3|2344.4|2341.7|241
1628737200000|2021-08-12 03:00:00|2345.2|2341.7|2347.1|2345.1|2348.7|2345.5|2344.5|2341.7|308
1628737500000|2021-08-12 03:05:00|2347.2|2345.2|2346.7|2343.2|2348.7|2346|2345.4|2342.8|342
1628737800000|2021-08-12 03:10:00|2346.6|2343.1|2345.1|2341.6|2346.8|2344|2344.1|2341.3|238
1628738100000|2021-08-12 03:15:00|2345.3|2341.8|2345.8|2342.3|2346.1|2342.6|2345.2|2341.7|144
1628738400000|2021-08-12 03:20:00|2345.7|2342.2|2343.9|2340.4|2345.8|2342.3|2342.8|2339.9|328
1628738700000|2021-08-12 03:25:00|2344|2340.5|2344.1|2340.6|2344.6|2341.6|2342.8|2340|288
1628739000000|2021-08-12 03:30:00|2344.2|2340.7|2344.1|2340.6|2344.7|2341.5|2343.5|2340.3|118
1628739300000|2021-08-12 03:35:00|2344|2340.5|2344.9|2341.4|2345.8|2342.3|2343.3|2340.2|142
1628739600000|2021-08-12 03:40:00|2344.8|2341.3|2345.4|2341.9|2345.8|2342.8|2343.8|2341|149
1628739900000|2021-08-12 03:45:00|2345.6|2342.1|2346.2|2342.7|2346.2|2343|2344.4|2341.5|114
1628740200000|2021-08-12 03:50:00|2346.3|2342.8|2346.5|2343|2346.7|2343.2|2346.1|2342.6|119
1628740500000|2021-08-12 03:55:00|2346.6|2343.1|2347|2343.5|2348.4|2345.5|2346.3|2343.1|191
1628740800000|2021-08-12 04:00:00|2347.1|2343.6|2346.1|2344.1|2347.3|2344.4|2345.6|2342.6|173
1628741100000|2021-08-12 04:05:00|2346.2|2344.2|2345.6|2343.6|2347|2344.3|2345.3|2342.5|121
1628741400000|2021-08-12 04:10:00|2345.7|2343.7|2346.8|2343.3|2346.9|2344|2344.7|2342.2|147
1628741700000|2021-08-12 04:15:00|2346.9|2343.4|2346.9|2343.4|2347.7|2345|2345.6|2342.7|173
1628742000000|2021-08-12 04:20:00|2347|2343.5|2346.2|2342.7|2347.5|2344.4|2345.4|2342.3|143
1628742300000|2021-08-12 04:25:00|2346.1|2342.6|2346.9|2343.4|2347.2|2343.9|2345.4|2342.6|151
1628742600000|2021-08-12 04:30:00|2347|2343.5|2346.4|2342.9|2347.6|2344.4|2345.9|2342.8|150
1628742900000|2021-08-12 04:35:00|2346.2|2342.7|2346.4|2344.4|2347.5|2344.6|2345.7|2342.5|128
1628743200000|2021-08-12 04:40:00|2346.5|2344.5|2346.6|2343.1|2347.1|2344.5|2345.9|2342.7|141
1628743500000|2021-08-12 04:45:00|2346.5|2343|2347.1|2343.6|2347.7|2344.2|2345.9|2343|116
1628743800000|2021-08-12 04:50:00|2347|2343.5|2347.1|2343.6|2347.6|2344.1|2346.5|2343|144
1628744100000|2021-08-12 04:55:00|2347|2343.5|2345.9|2342.4|2347.2|2344|2345.8|2342.3|125
1628744400000|2021-08-12 05:00:00|2346|2342.5|2347.6|2344.1|2347.8|2344.7|2344.9|2341.9|195
1628744700000|2021-08-12 05:05:00|2347.5|2344|2349|2345.5|2349.2|2346.5|2346.9|2343.8|144
1628745000000|2021-08-12 05:10:00|2349.1|2345.6|2349.7|2346.2|2349.8|2347|2348.5|2345|142
1628745300000|2021-08-12 05:15:00|2349.6|2346.1|2349.8|2346.3|2350.3|2347.7|2348.1|2345.5|190
1628745600000|2021-08-12 05:20:00|2350|2346.5|2349.4|2345.9|2351.7|2348.3|2348.7|2345.9|151
1628745900000|2021-08-12 05:25:00|2349.3|2345.8|2347.8|2345.8|2351.1|2348.2|2347.8|2344.9|170
1628746200000|2021-08-12 05:30:00|2347.7|2345.7|2351|2347.5|2353|2350.1|2347.6|2344.9|568
1628746500000|2021-08-12 05:35:00|2351.4|2347.9|2349.2|2347.2|2351.6|2348.6|2348.7|2345.8|349
1628746800000|2021-08-12 05:40:00|2349.1|2347.1|2346.9|2344.9|2350.5|2347.6|2346.8|2343.8|351
1628747100000|2021-08-12 05:45:00|2346.8|2344.8|2345.9|2343.9|2348.6|2346.2|2345.4|2342.7|421
1628747400000|2021-08-12 05:50:00|2346.1|2344.1|2345.1|2341.6|2347.8|2344.8|2343.2|2340.8|329
1628747700000|2021-08-12 05:55:00|2344.9|2341.4|2343.5|2340|2345.3|2342.5|2342.7|2339.8|342
1628748000000|2021-08-12 06:00:00|2343.1|2339.6|2344.2|2342.2|2344.8|2342.2|2340.9|2338.4|399
1628748300000|2021-08-12 06:05:00|2344|2342|2342.3|2340.3|2344.5|2342|2341.5|2338.9|343
1628748600000|2021-08-12 06:10:00|2342.2|2340.2|2342.2|2340.2|2343.2|2340.7|2341.4|2338.5|372
1628748900000|2021-08-12 06:15:00|2342.3|2340.3|2343.8|2341.8|2344.7|2341.9|2342|2339.2|372
1628749200000|2021-08-12 06:20:00|2343.9|2341.9|2345.7|2343.7|2346.6|2343.9|2343.8|2341.7|393
1628749500000|2021-08-12 06:25:00|2345.6|2343.6|2348.8|2345.3|2349.1|2346.2|2345.1|2342.5|307
1628749800000|2021-08-12 06:30:00|2348.9|2345.4|2349.6|2347.6|2352|2349.1|2348|2345.3|482
1628750100000|2021-08-12 06:35:00|2349.5|2347.5|2346.5|2343|2352.1|2349.2|2345.6|2342.8|412
1628750400000|2021-08-12 06:40:00|2346.8|2343.3|2344.8|2342.8|2347.1|2344.4|2344.7|2342|294
1628750700000|2021-08-12 06:45:00|2344.9|2342.9|2346.1|2342.6|2346.5|2343.7|2344.2|2341.4|273
1628751000000|2021-08-12 06:50:00|2346.2|2342.7|2344.1|2342.1|2346.2|2343.1|2341|2338.9|604
1628751300000|2021-08-12 06:55:00|2344|2342|2343.4|2339.9|2344.8|2342.1|2341.7|2339|509
1628751600000|2021-08-12 07:00:00|2343.3|2339.8|2340.9|2338.9|2344|2340.6|2339.3|2336.8|435
1628751900000|2021-08-12 07:05:00|2340.8|2338.8|2343.8|2341.8|2344.7|2341.8|2340.5|2337.7|416
1628752200000|2021-08-12 07:10:00|2343.7|2341.7|2346.4|2342.9|2346.7|2344|2343|2340.2|435
1628752500000|2021-08-12 07:15:00|2346.5|2343|2345.7|2342.2|2348.7|2345.8|2343.1|2340.5|450
1628752800000|2021-08-12 07:20:00|2345.8|2342.3|2344.9|2341.4|2346.5|2343.6|2344|2341.3|339
1628753100000|2021-08-12 07:25:00|2344.8|2341.3|2344.7|2341.2|2345.6|2342.6|2343.1|2340.3|298
1628753400000|2021-08-12 07:30:00|2344.8|2341.3|2348.9|2345.4|2349.3|2346.1|2343.8|2341|319
1628753700000|2021-08-12 07:35:00|2349|2345.5|2350.7|2348.7|2352|2349.1|2347.9|2345.1|264
1628754000000|2021-08-12 07:40:00|2351.5|2348|2349.9|2346.4|2351.6|2348.2|2349.1|2346.1|235
1628754300000|2021-08-12 07:45:00|2349.8|2346.3|2349.1|2347.1|2351.1|2348.4|2347.6|2344.7|361
1628754600000|2021-08-12 07:50:00|2349.2|2347.2|2350.8|2347.3|2351.3|2348.4|2348.9|2346.1|309
1628754900000|2021-08-12 07:55:00|2350.9|2347.4|2350|2346.5|2351.4|2348.6|2347.2|2344.4|366
1628755200000|2021-08-12 08:00:00|2350.1|2346.6|2348.6|2345.1|2350.8|2347.9|2346.8|2344.1|442
1628755500000|2021-08-12 08:05:00|2348.5|2345|2345.9|2342.4|2349|2346.4|2345.1|2342.2|366
1628755800000|2021-08-12 08:10:00|2345.8|2342.3|2343.7|2340.2|2347.4|2344.6|2342.7|2340|484
1628756100000|2021-08-12 08:15:00|2343.8|2340.3|2344|2342|2345.1|2342.2|2342.2|2339.7|317
1628756400000|2021-08-12 08:20:00|2344.1|2342.1|2344.1|2340.6|2345.2|2342.1|2343.4|2340.2|361
1628756700000|2021-08-12 08:25:00|2344.2|2340.7|2345.6|2342.1|2346.4|2343.3|2342.7|2339.6|367
1628757000000|2021-08-12 08:30:00|2345.5|2342|2345.3|2341.8|2346.3|2343.3|2343.8|2341|200
1628757300000|2021-08-12 08:35:00|2345.2|2341.7|2346.9|2343.4|2347.1|2343.6|2344.6|2341.3|261
1628757600000|2021-08-12 08:40:00|2346.8|2343.3|2348.1|2344.6|2348.3|2345.6|2346.1|2343.3|277
1628757900000|2021-08-12 08:45:00|2348.2|2344.7|2348.7|2346.7|2350.3|2347.5|2346.9|2343.9|408
1628758200000|2021-08-12 08:50:00|2348.6|2346.6|2348.6|2345.1|2350.3|2347.6|2347.6|2344.8|306
1628758500000|2021-08-12 08:55:00|2347.9|2345.9|2348.5|2345|2350.1|2347.3|2347.4|2344.6|299
1628758800000|2021-08-12 09:00:00|2348.4|2344.9|2347.7|2345.7|2349.1|2346.2|2346.8|2344.1|273
1628759100000|2021-08-12 09:05:00|2347.6|2345.6|2350|2346.5|2350.2|2347.1|2347|2344.1|273
1628759400000|2021-08-12 09:10:00|2349.9|2346.4|2349.5|2346|2350.9|2347.5|2348.5|2345.5|295
1628759700000|2021-08-12 09:15:00|2349.6|2346.1|2349.4|2345.9|2349.8|2346.9|2348|2344.9|265
1628760000000|2021-08-12 09:20:00|2349.3|2345.8|2349.9|2346.4|2351.2|2348.2|2349.3|2345.8|271
1628760300000|2021-08-12 09:25:00|2350.1|2346.6|2349.9|2346.4|2350.9|2347.7|2349.3|2346.3|227
1628760600000|2021-08-12 09:30:00|2350|2346.5|2350.5|2347|2350.7|2347.6|2348.7|2345.8|258
1628760900000|2021-08-12 09:35:00|2350.4|2346.9|2349.2|2345.7|2350.9|2347.6|2349|2345.5|210
1628761200000|2021-08-12 09:40:00|2349.3|2345.8|2347.7|2344.2|2350.7|2347.2|2347.3|2343.8|263
1628761500000|2021-08-12 09:45:00|2347.6|2344.1|2349.2|2345.7|2349.2|2346.4|2346.4|2343.5|243
1628761800000|2021-08-12 09:50:00|2349.1|2345.6|2347.2|2343.7|2349.9|2347|2347.2|2343.7|167
1628762100000|2021-08-12 09:55:00|2347.3|2343.8|2346|2344|2347.7|2344.9|2345.9|2343.1|167
1628762400000|2021-08-12 10:00:00|2345.8|2343.8|2345.2|2343.2|2346.8|2343.8|2344.2|2341.5|282
1628762700000|2021-08-12 10:05:00|2345.3|2343.3|2346.1|2344.1|2347.2|2344.4|2345.2|2342.5|110
1628763000000|2021-08-12 10:10:00|2346.5|2343|2346.8|2343.3|2347.4|2344.9|2344.6|2342.1|279
1628763300000|2021-08-12 10:15:00|2346.7|2343.2|2344.8|2342.8|2347.1|2344.5|2344.4|2341.6|198
1628763600000|2021-08-12 10:20:00|2345.5|2342|2344|2340.5|2345.7|2343|2342.9|2340.2|253
1628763900000|2021-08-12 10:25:00|2343.1|2341.1|2343.8|2341.8|2344.8|2342|2342.7|2339.5|223
1628764200000|2021-08-12 10:30:00|2344.1|2342.1|2344.9|2342.9|2345.2|2343|2342.7|2340.1|216
1628764500000|2021-08-12 10:35:00|2344.8|2342.8|2343.5|2341.5|2346.2|2343.4|2343.2|2340.6|220
1628764800000|2021-08-12 10:40:00|2344.3|2340.8|2343.3|2341.3|2345.4|2342.6|2343.3|2340.4|233
1628765100000|2021-08-12 10:45:00|2343.4|2341.4|2344.2|2340.7|2344.7|2342.1|2343.2|2340.2|150
1628765400000|2021-08-12 10:50:00|2343.5|2341.5|2344.5|2341|2344.6|2342|2342.8|2340.3|209
1628765700000|2021-08-12 10:55:00|2343.7|2341.7|2343.4|2339.9|2344.6|2342|2342.3|2339.6|244
1628766000000|2021-08-12 11:00:00|2343.5|2340|2344|2340.5|2344.5|2341.6|2342.3|2339.4|315
1628766300000|2021-08-12 11:05:00|2344.1|2340.6|2341.7|2339.7|2344.2|2340.7|2341.1|2338.1|393
1628766600000|2021-08-12 11:10:00|2341.8|2339.8|2341.5|2339.5|2345.1|2342|2341.3|2338.4|439
1628766900000|2021-08-12 11:15:00|2341.4|2339.4|2342.7|2340.7|2343.8|2341|2340.8|2337.9|291
1628767200000|2021-08-12 11:20:00|2342.6|2340.6|2343.8|2341.8|2344.7|2342.1|2342.6|2339.9|245
1628767500000|2021-08-12 11:25:00|2343.7|2341.7|2342.8|2340.8|2344.9|2342.4|2342.4|2339.7|266
1628767800000|2021-08-12 11:30:00|2342.9|2340.9|2344.4|2342.4|2344.9|2342.8|2341.8|2339.1|369
1628768100000|2021-08-12 11:35:00|2344.6|2342.6|2344.5|2342.5|2346|2343.5|2344.3|2341.8|268
1628768400000|2021-08-12 11:40:00|2344.4|2342.4|2344.1|2342.1|2346.1|2343.3|2343.6|2340.8|222
1628768700000|2021-08-12 11:45:00|2344.2|2342.2|2343.6|2341.6|2344.8|2342.6|2343|2340.3|201
1628769000000|2021-08-12 11:50:00|2344|2342|2342.7|2339.2|2345.1|2342.5|2341.8|2339.2|228
1628769300000|2021-08-12 11:55:00|2342.8|2339.3|2337.8|2335.8|2342.8|2340.1|2337.5|2335.3|342
1628769600000|2021-08-12 12:00:00|2337.6|2335.6|2339.6|2337.6|2340.3|2338.3|2336.3|2334.3|566
1628769900000|2021-08-12 12:05:00|2339.5|2337.5|2340.7|2338.7|2341.4|2339.4|2338.9|2336.9|344
1628770200000|2021-08-12 12:10:00|2340.8|2338.8|2339.5|2337.5|2341.8|2339.8|2339.3|2336.9|293
1628770500000|2021-08-12 12:15:00|2339.4|2337.4|2341.1|2337.6|2341.1|2339|2337.9|2335.9|370
1628770800000|2021-08-12 12:20:00|2340.1|2338.1|2335.3|2331.8|2340.2|2338.2|2332.6|2330|869
1628771100000|2021-08-12 12:25:00|2334.4|2332.4|2331.2|2327.7|2336.8|2334.8|2328.2|2326.2|790
1628771400000|2021-08-12 12:30:00|2331.1|2327.6|2328.9|2325.4|2333.7|2330.7|2322.2|2318.7|1389
1628771700000|2021-08-12 12:35:00|2329|2325.5|2330.9|2328.9|2333.5|2330.6|2326.6|2323.7|991
1628772000000|2021-08-12 12:40:00|2331|2329|2332|2330|2334.6|2332.6|2329|2326.2|1008
1628772300000|2021-08-12 12:45:00|2332.2|2330.2|2338.9|2336.9|2339.6|2337.1|2331.6|2329.6|783
1628772600000|2021-08-12 12:50:00|2339|2337|2336.1|2334.1|2339.1|2337.1|2334.6|2332.2|549
1628772900000|2021-08-12 12:55:00|2336.2|2334.2|2333.5|2331.5|2336.2|2334.2|2332.3|2329.9|584
1628773200000|2021-08-12 13:00:00|2333.2|2331.2|2331|2329|2334.9|2331.9|2328.8|2326.6|912
1628773500000|2021-08-12 13:05:00|2330.7|2328.7|2337.2|2335.2|2337.7|2335.3|2330.7|2328.1|670
1628773800000|2021-08-12 13:10:00|2337.1|2335.1|2330.9|2328.9|2337.7|2335.7|2329.4|2327.4|554
1628774100000|2021-08-12 13:15:00|2331.1|2329.1|2332.6|2330.6|2335.5|2333|2330.9|2328.9|510
1628774400000|2021-08-12 13:20:00|2332.5|2330.5|2332.2|2330.2|2333.7|2331.7|2330.8|2328.8|492
1628774700000|2021-08-12 13:25:00|2332.5|2330.5|2334.5|2332.5|2335.5|2332.8|2332|2330|439
1628775000000|2021-08-12 13:30:00|2334.4|2332.4|2327.5|2325.5|2334.8|2332.7|2327.4|2325.2|1098
1628775300000|2021-08-12 13:35:00|2328|2326|2310.4|2306.9|2328.8|2326.7|2302|2298.9|1532
1628775600000|2021-08-12 13:40:00|2310.5|2307|2325.6|2322.1|2325.7|2322.2|2308.1|2304.6|1031
1628775900000|2021-08-12 13:45:00|2325.1|2321.6|2322|2318.5|2325.4|2322.5|2318.1|2315.2|988
1628776200000|2021-08-12 13:50:00|2321.4|2319.4|2316.8|2314.8|2325.7|2322.8|2316.5|2313.7|1083
1628776500000|2021-08-12 13:55:00|2316.7|2314.7|2320.5|2318.5|2322.2|2319.6|2315.1|2312.3|874
1628776800000|2021-08-12 14:00:00|2320.7|2318.7|2320|2318|2323.5|2320.8|2316.6|2313.7|1022
1628777100000|2021-08-12 14:05:00|2319.9|2317.9|2315.6|2313.6|2321.3|2318.4|2315.6|2313.2|838
1628777400000|2021-08-12 14:10:00|2316.4|2312.9|2313.6|2311.6|2316.4|2314|2310.7|2308.7|826
1628777700000|2021-08-12 14:15:00|2313.4|2311.4|2314.1|2312.1|2315.5|2312.6|2308.1|2306.1|805
1628778000000|2021-08-12 14:20:00|2314.2|2312.2|2316.8|2314.8|2319.3|2316.9|2313.8|2311.1|821
1628778300000|2021-08-12 14:25:00|2316.9|2314.9|2314.3|2312.3|2319.5|2317.5|2313.7|2311.7|606
1628778600000|2021-08-12 14:30:00|2314.1|2312.1|2310.6|2308.6|2315.3|2312.8|2310.4|2307.9|769
1628778900000|2021-08-12 14:35:00|2310.7|2308.7|2310.7|2308.7|2313.4|2310.7|2309.6|2307.6|710
1628779200000|2021-08-12 14:40:00|2310.3|2308.3|2312.6|2310.6|2313.7|2311.5|2310.3|2308.3|587
1628779500000|2021-08-12 14:45:00|2312.8|2310.8|2312.8|2310.8|2313.1|2311.1|2309.9|2307.9|478
1628779800000|2021-08-12 14:50:00|2312.9|2310.9|2314.3|2312.3|2314.7|2312.7|2310.3|2308.3|663
1628780100000|2021-08-12 14:55:00|2314.4|2312.4|2314.8|2312.8|2315|2313|2312.4|2310.4|554
1628780400000|2021-08-12 15:00:00|2314.9|2312.9|2310|2308|2318.1|2316.1|2309.7|2307.7|784
1628780700000|2021-08-12 15:05:00|2309.8|2307.8|2310.4|2308.4|2313.5|2311.4|2309.8|2307.2|518
1628781000000|2021-08-12 15:10:00|2310.5|2308.5|2313.6|2311.6|2314.5|2311.9|2309.3|2306.9|503
1628781300000|2021-08-12 15:15:00|2313.7|2311.7|2317.8|2315.8|2318|2315.9|2312.2|2309.5|547
1628781600000|2021-08-12 15:20:00|2318.7|2315.2|2319.6|2316.1|2320.4|2317.6|2316.8|2314.5|527
1628781900000|2021-08-12 15:25:00|2318.9|2316.9|2318.7|2316.7|2320|2317.9|2318.1|2315.7|319
1628782200000|2021-08-12 15:30:00|2318.8|2316.8|2320.5|2318.5|2320.6|2318.6|2317.7|2315.7|308
1628782500000|2021-08-12 15:35:00|2320.6|2318.6|2320.1|2318.1|2321|2319|2319.5|2317.5|277
1628782800000|2021-08-12 15:40:00|2320.2|2318.2|2321.7|2319.7|2322|2319.9|2320|2318|250
1628783100000|2021-08-12 15:45:00|2321.8|2319.8|2324.7|2322.7|2325.3|2323.3|2321.8|2319.8|421
1628783400000|2021-08-12 15:50:00|2324.8|2322.8|2323.7|2321.7|2325.2|2322.8|2323.4|2321.4|287
1628783700000|2021-08-12 15:55:00|2323.6|2321.6|2323.2|2321.2|2325.5|2323.5|2322|2320|352
1628784000000|2021-08-12 16:00:00|2323.1|2321.1|2325.2|2323.2|2326|2324|2322.7|2320.1|393
1628784300000|2021-08-12 16:05:00|2325.3|2323.3|2324.3|2322.3|2325.3|2323.3|2322.1|2320|292
1628784600000|2021-08-12 16:10:00|2324.2|2322.2|2327.1|2325.1|2328.4|2326|2323.6|2321.6|314
1628784900000|2021-08-12 16:15:00|2327|2325|2327|2325|2327.8|2325.8|2325.9|2323.9|294
1628785200000|2021-08-12 16:20:00|2326.9|2324.9|2326|2324|2328|2326|2326|2323.8|307
1628785500000|2021-08-12 16:25:00|2326.1|2324.1|2326|2324|2326.7|2324.7|2325.6|2322.8|258
1628785800000|2021-08-12 16:30:00|2325.7|2323.7|2321.2|2317.7|2326|2324|2320.5|2317.5|284
1628786100000|2021-08-12 16:35:00|2321.1|2317.6|2320.2|2318.2|2323|2320|2320.2|2317.1|300
1628786400000|2021-08-12 16:40:00|2320.3|2318.3|2320.5|2317|2321.7|2318.8|2319.7|2316.7|282
1628786700000|2021-08-12 16:45:00|2320.4|2316.9|2318.1|2314.6|2321.8|2318.8|2318.1|2314.6|308
1628787000000|2021-08-12 16:50:00|2317.9|2314.4|2317|2313.5|2320.4|2316.9|2316.7|2313.2|342
1628787300000|2021-08-12 16:55:00|2317.2|2313.7|2316.8|2313.3|2318.9|2315.4|2316.3|2312.8|322
1628787600000|2021-08-12 17:00:00|2316.9|2313.4|2317.5|2314|2318.7|2316.1|2315|2311.5|504
1628787900000|2021-08-12 17:05:00|2317.6|2314.1|2317.8|2315.8|2318.8|2316.8|2316.4|2313.7|358
1628788200000|2021-08-12 17:10:00|2318.2|2316.2|2319.6|2316.1|2319.7|2317.2|2317|2314.5|254
1628788500000|2021-08-12 17:15:00|2319.5|2316|2317.1|2315.1|2319.7|2316.7|2316.9|2314.1|290
1628788800000|2021-08-12 17:20:00|2317.2|2315.2|2316.6|2314.6|2318|2315.2|2313.9|2311.1|523
1628789100000|2021-08-12 17:25:00|2316.5|2314.5|2316.9|2313.4|2317.7|2315.2|2313.8|2311.3|421
1628789400000|2021-08-12 17:30:00|2316.8|2313.3|2316.2|2312.7|2318.1|2315.2|2315.1|2312.6|356
1628789700000|2021-08-12 17:35:00|2316.1|2312.6|2316.5|2313|2317|2314.1|2314.5|2311.9|290
1628790000000|2021-08-12 17:40:00|2316.6|2313.1|2317.1|2315.1|2318.9|2315.8|2315.3|2312.6|358
1628790300000|2021-08-12 17:45:00|2317.3|2315.3|2318.6|2315.1|2319|2316|2316.6|2313.7|271
1628790600000|2021-08-12 17:50:00|2318.5|2315|2319.9|2316.4|2320.6|2317.7|2318.1|2315|248
1628790900000|2021-08-12 17:55:00|2320.1|2316.6|2319.2|2315.7|2320.7|2317.8|2318.7|2315.7|266
1628791200000|2021-08-12 18:00:00|2319.3|2315.8|2319.6|2316.1|2320.1|2317.1|2318.2|2315.5|314
1628791500000|2021-08-12 18:05:00|2319.4|2315.9|2320.8|2317.3|2321.2|2318.3|2318.8|2315.8|223
1628791800000|2021-08-12 18:10:00|2320.7|2317.2|2321.2|2317.7|2321.8|2319|2320.3|2317.1|173
1628792100000|2021-08-12 18:15:00|2321.1|2317.6|2319.4|2317.4|2321.1|2318|2319.2|2316.4|155
1628792400000|2021-08-12 18:20:00|2319.5|2317.5|2322.2|2318.7|2322.2|2319.4|2319.2|2316.4|168
1628792700000|2021-08-12 18:25:00|2322.1|2318.6|2321.4|2317.9|2322.2|2319.5|2320.6|2317.7|147
1628793000000|2021-08-12 18:30:00|2321.3|2317.8|2321.9|2318.4|2322|2318.9|2320.8|2317.8|137
1628793300000|2021-08-12 18:35:00|2322|2318.5|2320.7|2317.2|2322.5|2319.4|2320.4|2317.1|102
1628793600000|2021-08-12 18:40:00|2320.8|2317.3|2321.4|2317.9|2321.5|2318.6|2319.9|2316.7|119
1628793900000|2021-08-12 18:45:00|2321.5|2318|2321.2|2317.7|2322.7|2320|2320|2317.2|131
1628794200000|2021-08-12 18:50:00|2321.4|2317.9|2320.4|2318.4|2321.9|2319|2319.7|2317.7|138
1628794500000|2021-08-12 18:55:00|2320.3|2318.3|2319.9|2317.9|2321|2318.6|2319.4|2317.3|156
1628794800000|2021-08-12 19:00:00|2320|2318|2321.3|2317.8|2321.7|2319|2319.9|2317.5|114
1628795100000|2021-08-12 19:05:00|2321.2|2317.7|2320.9|2318.9|2321.7|2319.1|2320.3|2317.6|110
1628795400000|2021-08-12 19:10:00|2321|2319|2320.9|2318.9|2322.1|2319.1|2320.4|2317.7|129
1628795700000|2021-08-12 19:15:00|2321.6|2318.1|2323.6|2320.1|2324.1|2321.3|2320.9|2318.1|188
1628796000000|2021-08-12 19:20:00|2323.5|2320|2323|2321|2324.1|2321.3|2322.7|2319.8|114
1628796300000|2021-08-12 19:25:00|2322.8|2320.8|2323.1|2321.1|2324.7|2321.8|2322.4|2319.7|150
1628796600000|2021-08-12 19:30:00|2324.1|2320.6|2322.1|2320.1|2324.2|2321.2|2321.6|2319|121
1628796900000|2021-08-12 19:35:00|2322.4|2320.4|2323.7|2320.2|2324.2|2321.4|2322.4|2319.5|103
1628797200000|2021-08-12 19:40:00|2323.6|2320.1|2323.1|2321.1|2324.1|2321.6|2322.9|2320.1|132
1628797500000|2021-08-12 19:45:00|2324|2320.5|2325.3|2321.8|2325.4|2322.4|2322.8|2320.2|140
1628797800000|2021-08-12 19:50:00|2325.2|2321.7|2325.7|2322.2|2326.3|2323.3|2323.9|2321.2|162
1628798100000|2021-08-12 19:55:00|2325.6|2322.1|2321.9|2319.9|2325.8|2322.8|2321.9|2319.5|207
1628798400000|2021-08-12 20:00:00|2321.5|2319.5|2324.6|2321.1|2324.7|2321.2|2320.9|2318.1|115
1628798700000|2021-08-12 20:05:00|2324.5|2321|2323.8|2320.3|2324.7|2321.5|2323.4|2320.1|89
1628799000000|2021-08-12 20:10:00|2324|2320.5|2322.8|2319.3|2324.1|2321.2|2322.3|2319.2|113
1628799300000|2021-08-12 20:15:00|2322|2320|2322.3|2320.3|2323.2|2320.4|2321.9|2319|88
1628799600000|2021-08-12 20:20:00|2322.4|2320.4|2322.6|2319.1|2323.3|2320.4|2321.8|2319|59
1628799900000|2021-08-12 20:25:00|2321.9|2319.9|2322.5|2320.5|2323.6|2320.6|2321.9|2319.1|78
1628800200000|2021-08-12 20:30:00|2323.3|2319.8|2323|2319.5|2323.3|2320.3|2321.9|2319.1|93
1628800500000|2021-08-12 20:35:00|2323.2|2319.7|2322.5|2319|2323.2|2320.3|2321.7|2318.9|75
1628800800000|2021-08-12 20:40:00|2322.6|2319.1|2321.2|2319.2|2322.8|2319.9|2321.2|2318.5|74
1628801100000|2021-08-12 20:45:00|2321.9|2318.4|2320.5|2317|2322|2318.5|2320|2316.9|133
1628801400000|2021-08-12 20:50:00|2320.6|2317.1|2321|2317.5|2321.2|2317.7|2320.5|2317|77
1628801700000|2021-08-12 20:55:00|2321.1|2317.6|2320.1|2316.6|2321.5|2318.6|2320|2316.5|121
1628805600000|2021-08-12 22:00:00|2321.6|2318.1|2322.3|2318.8|2322.6|2319.5|2320.8|2318|110
1628805900000|2021-08-12 22:05:00|2322.2|2318.7|2322.5|2319|2323.1|2320.1|2321.8|2318.5|83
1628806200000|2021-08-12 22:10:00|2322.6|2319.1|2321.4|2317.9|2323.4|2319.3|2321.4|2316|64
1628806500000|2021-08-12 22:15:00|2321.5|2318|2321.7|2318.2|2323.5|2318.7|2321.1|2316.2|80
1628806800000|2021-08-12 22:20:00|2321.8|2318.3|2322|2318.5|2322.8|2318.7|2321.4|2317.2|86
1628807100000|2021-08-12 22:25:00|2322.1|2318.6|2323.1|2319.6|2323.1|2319.6|2322|2318.5|68
1628807400000|2021-08-12 22:30:00|2322.9|2319.4|2322.9|2319.4|2323.2|2320.3|2322.3|2319.1|62
1628807700000|2021-08-12 22:35:00|2323|2319.5|2323.5|2320|2323.7|2320.2|2322.2|2319.4|50
1628808000000|2021-08-12 22:40:00|2323.4|2319.9|2323.7|2320.2|2323.9|2320.4|2323.2|2319.7|92
1628808300000|2021-08-12 22:45:00|2323.6|2320.1|2323.8|2320.3|2323.9|2320.4|2323.4|2319.9|71
1628808600000|2021-08-12 22:50:00|2323.7|2320.2|2323.1|2319.6|2323.7|2320.2|2323|2319.5|69
1628808900000|2021-08-12 22:55:00|2323.2|2319.7|2323.7|2320.2|2323.7|2320.2|2322.9|2319.4|73
1628809200000|2021-08-12 23:00:00|2323.5|2320|2323.1|2319.6|2324.3|2320.8|2323|2319.5|136
1628809500000|2021-08-12 23:05:00|2323.5|2320|2323.3|2319.8|2324.3|2320.8|2323|2319.5|94
1628809800000|2021-08-12 23:10:00|2323.4|2319.9|2323.7|2320.2|2324.1|2320.6|2323.1|2319.6|64
1628810100000|2021-08-12 23:15:00|2323.8|2320.3|2323.1|2319.6|2323.8|2320.3|2323|2319.5|80
1628810400000|2021-08-12 23:20:00|2323.2|2319.7|2323.1|2319.6|2323.5|2320|2323|2319.5|53
1628810700000|2021-08-12 23:25:00|2323|2319.5|2322.9|2319.4|2323.5|2320.6|2322.3|2319.2|76
1628811000000|2021-08-12 23:30:00|2322.8|2319.3|2322.6|2319.1|2323.4|2319.9|2322.6|2319.1|79
1628811300000|2021-08-12 23:35:00|2322.7|2319.2|2323|2319.5|2323.5|2320|2322.5|2319|79
1628811600000|2021-08-12 23:40:00|2322.9|2319.4|2322.5|2319|2323.2|2319.7|2322.5|2319|66
1628811900000|2021-08-12 23:45:00|2322.6|2319.1|2321.6|2318.1|2322.7|2319.2|2321.4|2317.9|118
1628812200000|2021-08-12 23:50:00|2321.5|2318|2322.4|2318.9|2323|2319.5|2321.5|2318|112
1628812500000|2021-08-12 23:55:00|2322.5|2319|2322.7|2319.2|2323.8|2320.6|2322.3|2318.8|149
1628812800000|2021-08-13 00:00:00|2322.6|2319.1|2321.5|2318|2322.8|2319.9|2321.3|2317.8|166
1628813100000|2021-08-13 00:05:00|2321.4|2317.9|2320.7|2317.2|2321.9|2318.4|2319.5|2316|174
1628813400000|2021-08-13 00:10:00|2320.9|2317.4|2320.5|2317|2321.3|2317.8|2319.6|2316.1|230
1628813700000|2021-08-13 00:15:00|2320.4|2316.9|2320.8|2317.3|2321.8|2318.3|2319.4|2316.6|216
1628814000000|2021-08-13 00:20:00|2320.7|2317.2|2321.7|2318.2|2321.9|2319.1|2320.3|2317|160
1628814300000|2021-08-13 00:25:00|2321.8|2318.3|2322.1|2318.6|2322.3|2318.8|2321.6|2318.1|101
1628814600000|2021-08-13 00:30:00|2322.2|2318.7|2323.2|2319.7|2323.4|2319.9|2321.7|2318.2|116
1628814900000|2021-08-13 00:35:00|2323.3|2319.8|2323.3|2319.8|2323.7|2320.3|2322.3|2319.2|151
1628815200000|2021-08-13 00:40:00|2323.4|2319.9|2322.6|2319.1|2323.4|2319.9|2322.6|2319.1|127
1628815500000|2021-08-13 00:45:00|2322.5|2319|2322.4|2318.9|2322.7|2320|2321.1|2318|156
1628815800000|2021-08-13 00:50:00|2322.5|2319|2321.7|2318.2|2322.7|2319.8|2321.2|2318.2|98
1628816100000|2021-08-13 00:55:00|2321.4|2317.9|2322.8|2319.3|2323|2319.5|2320.8|2317.7|129
1628816400000|2021-08-13 01:00:00|2322.7|2319.2|2321|2317.5|2324.8|2321.7|2319.9|2316.8|621
1628816700000|2021-08-13 01:05:00|2320.9|2317.4|2318.9|2315.4|2322.5|2319.6|2318.1|2315.3|609
1628817000000|2021-08-13 01:10:00|2319.4|2315.9|2320.1|2316.6|2322.1|2318.6|2319.4|2315.9|350
1628817300000|2021-08-13 01:15:00|2320.7|2317.2|2323.7|2320.2|2324|2321.4|2319.6|2316.1|405
1628817600000|2021-08-13 01:20:00|2323.6|2320.1|2326.6|2324.6|2327.8|2325.1|2322.6|2320|450
1628817900000|2021-08-13 01:25:00|2326.7|2324.7|2327.3|2325.3|2328.2|2325.5|2325.5|2322.5|443
1628818200000|2021-08-13 01:30:00|2327.4|2325.4|2331.3|2327.8|2333.1|2330.2|2327.3|2324.7|607
1628818500000|2021-08-13 01:35:00|2331.2|2327.7|2329.9|2326.4|2332|2328.9|2328.6|2325.8|343
1628818800000|2021-08-13 01:40:00|2330|2326.5|2329.3|2325.8|2330.4|2327.8|2327.8|2325|353
1628819100000|2021-08-13 01:45:00|2329.4|2325.9|2328.6|2325.1|2330.3|2326.8|2327.3|2323.8|477
1628819400000|2021-08-13 01:50:00|2328.5|2325|2329.5|2326|2329.8|2326.3|2327.5|2324.4|349
1628819700000|2021-08-13 01:55:00|2329.4|2325.9|2329.7|2326.2|2330.6|2327.1|2329.1|2325.6|267
1628820000000|2021-08-13 02:00:00|2329.6|2326.1|2329.9|2326.4|2330.1|2327|2328.7|2325.5|186
1628820300000|2021-08-13 02:05:00|2329.7|2326.2|2329.1|2325.6|2330.5|2327.3|2327.8|2325.2|188
1628820600000|2021-08-13 02:10:00|2329|2325.5|2330.1|2326.6|2330.1|2327.4|2327.3|2324.9|239
1628820900000|2021-08-13 02:15:00|2330.2|2326.7|2331|2327.5|2331.1|2328|2329.3|2326.6|158
1628821200000|2021-08-13 02:20:00|2331.1|2327.6|2332.8|2329.3|2332.9|2329.4|2330.3|2327.4|163
1628821500000|2021-08-13 02:25:00|2332.9|2329.4|2331.6|2328.1|2333.2|2329.7|2331|2328.1|150
1628821800000|2021-08-13 02:30:00|2331.9|2328.4|2329.1|2327.1|2331.9|2328.7|2328.8|2326.1|283
1628822100000|2021-08-13 02:35:00|2329|2327|2331.6|2329.6|2332.1|2329.7|2328.7|2326.1|214
1628822400000|2021-08-13 02:40:00|2331.7|2329.7|2332.4|2328.9|2333.2|2330.5|2330.2|2327.5|343
1628822700000|2021-08-13 02:45:00|2332.5|2329|2333|2329.5|2333.5|2330.4|2331.5|2328.5|253
1628823000000|2021-08-13 02:50:00|2332.7|2329.2|2331.2|2327.7|2332.7|2330.1|2330.6|2327.7|175
1628823300000|2021-08-13 02:55:00|2330.5|2328.5|2327.1|2325.1|2331.5|2328.6|2327|2324.3|321
1628823600000|2021-08-13 03:00:00|2327|2325|2329.8|2326.3|2330.4|2327|2327|2324.4|246
1628823900000|2021-08-13 03:05:00|2329.9|2326.4|2330.4|2326.9|2331.2|2328.5|2328.6|2325.8|329
1628824200000|2021-08-13 03:10:00|2330.5|2327|2328.3|2324.8|2330.9|2327.5|2327.4|2324.1|261
1628824500000|2021-08-13 03:15:00|2328.4|2324.9|2328.3|2324.8|2329.7|2326.2|2327.6|2324.7|225
1628824800000|2021-08-13 03:20:00|2328.4|2324.9|2327.2|2323.7|2328.4|2324.9|2327|2323.5|155
1628825100000|2021-08-13 03:25:00|2327.4|2323.9|2326.5|2323|2328.3|2324.8|2326|2322.5|162
1628825400000|2021-08-13 03:30:00|2326.6|2323.1|2327.4|2323.9|2327.8|2324.3|2325.5|2322.8|113
1628825700000|2021-08-13 03:35:00|2327.5|2324|2327.9|2324.4|2328.2|2325.4|2327|2323.8|99
1628826000000|2021-08-13 03:40:00|2328|2324.5|2328.3|2324.8|2328.7|2325.2|2327.7|2324.2|107
1628826300000|2021-08-13 03:45:00|2328.5|2325|2327.9|2324.4|2328.6|2326.1|2327.1|2324.1|117
1628826600000|2021-08-13 03:50:00|2327.3|2325.3|2327.9|2324.4|2328.3|2325.7|2327.2|2324.1|113
1628826900000|2021-08-13 03:55:00|2327.7|2324.2|2326.9|2323.4|2327.7|2324.8|2325.6|2322.8|128
1628827200000|2021-08-13 04:00:00|2327|2323.5|2326.1|2324.1|2327.4|2325|2325.9|2322.9|156
1628827500000|2021-08-13 04:05:00|2326.8|2323.3|2326.6|2323.1|2327.3|2324.2|2325.6|2322.7|85
1628827800000|2021-08-13 04:10:00|2326.5|2323|2326.6|2323.1|2327|2323.5|2325.5|2322.7|85
1628828100000|2021-08-13 04:15:00|2326.4|2322.9|2326.8|2323.3|2327.1|2324.6|2326.1|2322.6|56
1628828400000|2021-08-13 04:20:00|2326.7|2323.2|2328.3|2324.8|2328.7|2325.3|2326|2323.2|87
1628828700000|2021-08-13 04:25:00|2328.2|2324.7|2328.8|2325.3|2328.8|2325.5|2327.4|2324.4|90
1628829000000|2021-08-13 04:30:00|2328.7|2325.2|2328|2324.5|2329.2|2326.1|2327.3|2324|104
1628829300000|2021-08-13 04:35:00|2328.1|2324.6|2327.2|2323.7|2328.1|2325.1|2326.6|2323.7|59
1628829600000|2021-08-13 04:40:00|2327.1|2323.6|2328.2|2324.7|2328.4|2324.9|2326.4|2323.5|69
1628829900000|2021-08-13 04:45:00|2328.3|2324.8|2326.2|2322.7|2328.4|2325.5|2326.1|2322.6|70
1628830200000|2021-08-13 04:50:00|2326.1|2322.6|2326.5|2324.5|2327.3|2324.5|2326.1|2322.6|80
1628830500000|2021-08-13 04:55:00|2326.4|2324.4|2326.6|2323.1|2327.4|2324.4|2326.3|2323.1|71
1628830800000|2021-08-13 05:00:00|2326.7|2323.2|2326.6|2323.1|2326.8|2323.3|2325.7|2322.2|79
1628831100000|2021-08-13 05:05:00|2326.7|2323.2|2327|2323.5|2327.2|2323.7|2325.6|2322.8|101
1628831400000|2021-08-13 05:10:00|2327.1|2323.6|2326.7|2323.2|2327.8|2324.3|2326.2|2323.2|101
1628831700000|2021-08-13 05:15:00|2326.8|2323.3|2328.5|2325|2328.7|2325.2|2326.6|2323.1|115
1628832000000|2021-08-13 05:20:00|2328.6|2325.1|2326|2322.5|2328.6|2325.1|2325.8|2322.3|148
1628832300000|2021-08-13 05:25:00|2325.8|2322.3|2324.6|2321.1|2326|2323.1|2324.6|2321.1|129
1628832600000|2021-08-13 05:30:00|2324.5|2321|2326.5|2323|2329.2|2325.7|2323.9|2320.4|415
1628832900000|2021-08-13 05:35:00|2326.6|2323.1|2329.3|2325.8|2329.9|2327.2|2326.2|2323.1|413
1628833200000|2021-08-13 05:40:00|2329.2|2325.7|2331.6|2328.1|2333.3|2330.5|2328.2|2325.2|505
1628833500000|2021-08-13 05:45:00|2331.7|2328.2|2329.5|2326|2331.8|2328.4|2327.6|2324.6|382
1628833800000|2021-08-13 05:50:00|2329.6|2326.1|2327.8|2324.3|2329.7|2326.6|2326.9|2323.8|291
1628834100000|2021-08-13 05:55:00|2327.9|2324.4|2327.9|2324.4|2328.3|2325.3|2326.9|2323.8|142
1628834400000|2021-08-13 06:00:00|2328|2324.5|2331.1|2327.6|2331.5|2328.7|2327|2323.8|311
1628834700000|2021-08-13 06:05:00|2331.2|2327.7|2330.5|2328.5|2331.9|2329.2|2328.8|2326|506
1628835000000|2021-08-13 06:10:00|2331.2|2327.7|2333.5|2330|2333.8|2331.1|2330.6|2327.6|332
1628835300000|2021-08-13 06:15:00|2333.4|2329.9|2334.3|2330.8|2335.9|2333.2|2332.8|2329.9|303
1628835600000|2021-08-13 06:20:00|2334.2|2330.7|2334.1|2330.6|2335|2332.2|2331.6|2328.8|571
1628835900000|2021-08-13 06:25:00|2334.2|2330.7|2337.6|2334.1|2338.1|2335.4|2333.7|2330.2|558
1628836200000|2021-08-13 06:30:00|2337.5|2334|2336.4|2332.9|2338.5|2335.3|2335.2|2332|482
1628836500000|2021-08-13 06:35:00|2336.5|2333|2336.1|2332.6|2337.6|2334.9|2334.2|2331.4|371
1628836800000|2021-08-13 06:40:00|2336.2|2332.7|2336.3|2334.3|2337.6|2334.8|2335.3|2332.5|302
1628837100000|2021-08-13 06:45:00|2336.4|2334.4|2338.2|2334.7|2339.6|2336.5|2336.3|2333.7|357
1628837400000|2021-08-13 06:50:00|2338.3|2334.8|2335.2|2331.7|2338.5|2335.8|2334.2|2331.5|327
1628837700000|2021-08-13 06:55:00|2335.5|2332|2336.3|2332.8|2337.3|2334.5|2334.3|2331.6|498
1628838000000|2021-08-13 07:00:00|2336.4|2332.9|2342|2338.5|2344.1|2341.4|2335.2|2332.2|517
1628838300000|2021-08-13 07:05:00|2342.1|2338.6|2339.3|2337.3|2344.2|2340.9|2339.1|2336.3|496
1628838600000|2021-08-13 07:10:00|2339.2|2337.2|2341.6|2338.1|2342.8|2339.8|2339.2|2336.4|389
1628838900000|2021-08-13 07:15:00|2341.5|2338|2341|2337.5|2341.6|2338.9|2339.2|2336.4|362
1628839200000|2021-08-13 07:20:00|2341.1|2337.6|2341.5|2338|2342.1|2339.1|2339.7|2336.8|408
1628839500000|2021-08-13 07:25:00|2341.4|2337.9|2339.9|2336.4|2341.7|2338.8|2339.3|2336.2|349
1628839800000|2021-08-13 07:30:00|2340|2336.5|2337.2|2333.7|2341|2337.6|2335.7|2332.8|413
1628840100000|2021-08-13 07:35:00|2337.3|2333.8|2337|2333.5|2339.2|2336.6|2336.2|2332.8|391
1628840400000|2021-08-13 07:40:00|2336.9|2333.4|2338.8|2335.3|2339.4|2336.9|2336|2333.1|303
1628840700000|2021-08-13 07:45:00|2338.7|2335.2|2338.8|2335.3|2340.1|2337.2|2337.7|2334.9|301
1628841000000|2021-08-13 07:50:00|2338.7|2335.2|2338.8|2335.3|2339.4|2336.4|2337.4|2334.4|276
1628841300000|2021-08-13 07:55:00|2338.9|2335.4|2336.6|2334.6|2339.1|2336.2|2335.9|2333.2|316
1628841600000|2021-08-13 08:00:00|2336.5|2334.5|2337.1|2335.1|2339.6|2336.8|2336.3|2333.4|405
1628841900000|2021-08-13 08:05:00|2336.8|2334.8|2335.3|2331.8|2338.4|2335.8|2334.4|2331.6|486
1628842200000|2021-08-13 08:10:00|2334.5|2332.5|2335.1|2331.6|2335.9|2333.2|2333.9|2331.2|479
1628842500000|2021-08-13 08:15:00|2335|2331.5|2334.2|2330.7|2335.5|2332.8|2333.4|2330.6|292
1628842800000|2021-08-13 08:20:00|2334.1|2330.6|2334.1|2332.1|2335.7|2333.2|2333.3|2330.3|316
1628843100000|2021-08-13 08:25:00|2334.2|2332.2|2332.2|2330.2|2335.3|2332.6|2332|2329.6|343
1628843400000|2021-08-13 08:30:00|2332.1|2330.1|2332|2328.5|2333.2|2330.5|2330.6|2327.8|495
1628843700000|2021-08-13 08:35:00|2331.9|2328.4|2332|2330|2333.1|2330.4|2330.7|2328|298
1628844000000|2021-08-13 08:40:00|2332.1|2330.1|2331.9|2329.9|2334|2331.2|2331.4|2328.7|342
1628844300000|2021-08-13 08:45:00|2331.8|2329.8|2333.8|2330.3|2334.7|2331.7|2331.8|2329.1|225
1628844600000|2021-08-13 08:50:00|2333.9|2330.4|2331|2329|2334.3|2331.7|2330.3|2327.8|334
1628844900000|2021-08-13 08:55:00|2330.9|2328.9|2332.4|2330.4|2333.3|2330.5|2330.8|2327.9|336
1628845200000|2021-08-13 09:00:00|2332.5|2330.5|2332.5|2330.5|2333.3|2330.6|2331.7|2328.9|251
1628845500000|2021-08-13 09:05:00|2332.6|2330.6|2332|2330|2333.4|2330.7|2331.1|2328.3|232
1628845800000|2021-08-13 09:10:00|2331.9|2329.9|2333|2329.5|2333.8|2331.2|2331.3|2328.7|273
1628846100000|2021-08-13 09:15:00|2333.1|2329.6|2333|2331|2333.9|2331.2|2332|2329.1|249
1628846400000|2021-08-13 09:20:00|2333.7|2330.2|2333.2|2329.7|2334.2|2331.6|2332.5|2329.7|204
1628846700000|2021-08-13 09:25:00|2333.3|2329.8|2332.1|2330.1|2334.3|2331.5|2332|2329.3|195
1628847000000|2021-08-13 09:30:00|2333|2329.5|2332.8|2329.3|2333.2|2330.6|2331.1|2328.3|214
1628847300000|2021-08-13 09:35:00|2332.7|2329.2|2333.1|2329.6|2333.3|2330.5|2331.6|2328.8|136
1628847600000|2021-08-13 09:40:00|2333|2329.5|2333.3|2329.8|2334.2|2331.5|2331.8|2328.9|275
1628847900000|2021-08-13 09:45:00|2333.4|2329.9|2332.2|2328.7|2334.3|2331.4|2331.4|2328.5|306
1628848200000|2021-08-13 09:50:00|2332.1|2328.6|2332.7|2329.2|2333|2330.1|2331|2328.2|195
1628848500000|2021-08-13 09:55:00|2332.8|2329.3|2333.4|2329.9|2333.6|2330.7|2331.2|2328.3|178
1628848800000|2021-08-13 10:00:00|2333.5|2330|2335.8|2332.3|2335.8|2333.1|2333.3|2329.8|278
1628849100000|2021-08-13 10:05:00|2335.7|2332.2|2337.4|2333.9|2337.5|2334.6|2335.1|2332.2|198
1628849400000|2021-08-13 10:10:00|2337.3|2333.8|2336.4|2332.9|2337.3|2334.2|2335|2332.4|185
1628849700000|2021-08-13 10:15:00|2336.5|2333|2337.4|2333.9|2337.7|2334.7|2335.7|2332.8|240
1628850000000|2021-08-13 10:20:00|2337.3|2333.8|2337.4|2333.9|2337.9|2334.9|2336.5|2333.7|135
1628850300000|2021-08-13 10:25:00|2337.5|2334|2339.8|2336.3|2341.8|2339.1|2337.1|2333.8|284
1628850600000|2021-08-13 10:30:00|2340.3|2336.8|2344.6|2341.1|2344.7|2341.9|2339.1|2336.1|310
1628850900000|2021-08-13 10:35:00|2344.7|2341.2|2342.4|2338.9|2344.9|2342|2342|2338.9|211
1628851200000|2021-08-13 10:40:00|2342.1|2338.6|2343.1|2339.6|2345.6|2343|2340.5|2337.6|217
1628851500000|2021-08-13 10:45:00|2343.2|2339.7|2341.7|2338.2|2343.2|2340.4|2340.9|2338.1|161
1628851800000|2021-08-13 10:50:00|2341.8|2338.3|2344.1|2340.6|2345.6|2342.7|2341|2338|139
1628852100000|2021-08-13 10:55:00|2343.9|2340.4|2342.4|2340.4|2344.6|2342.2|2341.2|2338.4|141
1628852400000|2021-08-13 11:00:00|2343|2339.5|2340.5|2337|2343.2|2340.3|2338.5|2336.5|295
1628852700000|2021-08-13 11:05:00|2340.4|2336.9|2339|2337|2341.6|2339.1|2338.9|2336.3|198
1628853000000|2021-08-13 11:10:00|2338.9|2336.9|2341.2|2337.7|2341.7|2339.1|2338.9|2336.1|194
1628853300000|2021-08-13 11:15:00|2341.1|2337.6|2340.1|2338.1|2341.5|2338.7|2339.1|2336.3|160
1628853600000|2021-08-13 11:20:00|2340.8|2337.3|2339.6|2336.1|2340.9|2338.4|2338.7|2335.9|270
1628853900000|2021-08-13 11:25:00|2339.5|2336|2340.1|2338.1|2341.8|2339.7|2338.2|2335.3|307
1628854200000|2021-08-13 11:30:00|2340.3|2338.3|2344.9|2341.4|2345|2342.4|2339.9|2337.2|475
1628854500000|2021-08-13 11:35:00|2344.8|2341.3|2344.8|2341.3|2345|2342.2|2342.2|2339.3|250
1628854800000|2021-08-13 11:40:00|2344.9|2341.4|2343.7|2340.2|2345.6|2343|2342.7|2339.9|235
1628855100000|2021-08-13 11:45:00|2343.6|2340.1|2343.5|2340|2344|2341.3|2342.2|2339.2|174
1628855400000|2021-08-13 11:50:00|2343.4|2339.9|2341.7|2339.7|2343.5|2340.4|2341|2338|180
1628855700000|2021-08-13 11:55:00|2342.6|2339.1|2342.3|2338.8|2343|2340|2340.6|2337.9|175
1628856000000|2021-08-13 12:00:00|2341.7|2339.7|2343|2339.5|2344|2341.3|2341.3|2337.8|360
1628856300000|2021-08-13 12:05:00|2343.2|2339.7|2340.4|2336.9|2343.2|2339.9|2339.7|2336.4|324
1628856600000|2021-08-13 12:10:00|2340.5|2337|2340.5|2337|2342.1|2338.9|2338.8|2336.1|270
1628856900000|2021-08-13 12:15:00|2340.6|2337.1|2338.8|2335.3|2341.1|2338.3|2337.3|2334.6|432
1628857200000|2021-08-13 12:20:00|2338.7|2335.2|2341.4|2337.9|2343.6|2340.6|2337.7|2334.9|489
1628857500000|2021-08-13 12:25:00|2340.2|2338.2|2344.3|2340.8|2345.7|2343|2339.9|2336.4|436
1628857800000|2021-08-13 12:30:00|2344.4|2340.9|2350|2346.5|2350|2347.3|2343.1|2339.6|568
1628858100000|2021-08-13 12:35:00|2349.9|2346.4|2340.6|2337.1|2350|2347.3|2339.9|2336.5|592
1628858400000|2021-08-13 12:40:00|2340.7|2337.2|2340.4|2336.9|2341|2338.3|2337.3|2334.2|423
1628858700000|2021-08-13 12:45:00|2340.1|2336.6|2342.5|2339|2344.1|2340.9|2339.3|2336.5|362
1628859000000|2021-08-13 12:50:00|2342.6|2339.1|2342.8|2339.3|2343|2340|2339.6|2336.6|304
1628859300000|2021-08-13 12:55:00|2342.7|2339.2|2341.4|2337.9|2343|2340.1|2337.1|2333.9|640
1628859600000|2021-08-13 13:00:00|2341.5|2338|2353.8|2351.8|2354.5|2351.9|2341.2|2338|939
1628859900000|2021-08-13 13:05:00|2353.9|2351.9|2346.4|2344.4|2356.2|2353.5|2346.4|2344.1|793
1628860200000|2021-08-13 13:10:00|2346.8|2344.8|2347.9|2344.4|2350.3|2347.7|2346.5|2343.5|555
1628860500000|2021-08-13 13:15:00|2347.2|2345.2|2348.7|2345.2|2350|2347.9|2347.2|2344.6|470
1628860800000|2021-08-13 13:20:00|2348.8|2345.3|2350.7|2348.7|2352.1|2349.4|2348.4|2345.2|460
1628861100000|2021-08-13 13:25:00|2350.9|2348.9|2350.5|2348.5|2354.3|2351.9|2350.4|2347.9|529
1628861400000|2021-08-13 13:30:00|2350.7|2348.7|2350.4|2348.4|2355.7|2352.8|2348.7|2346|1114
1628861700000|2021-08-13 13:35:00|2350.2|2348.2|2350|2346.5|2353.1|2349.6|2348.6|2345.7|808
1628862000000|2021-08-13 13:40:00|2350.1|2346.6|2347.1|2343.6|2350.1|2347.4|2344.2|2341.2|685
1628862300000|2021-08-13 13:45:00|2347.2|2343.7|2345.7|2342.2|2347.7|2344.7|2343.3|2340.7|666
1628862600000|2021-08-13 13:50:00|2345.8|2342.3|2344.8|2341.3|2348.8|2346|2344.4|2340.9|738
1628862900000|2021-08-13 13:55:00|2345|2341.5|2347.4|2343.9|2349.4|2345.9|2344.1|2340.9|616
1628863200000|2021-08-13 14:00:00|2346.7|2343.2|2352.8|2350.8|2358|2355.3|2346.6|2343.1|1174
1628863500000|2021-08-13 14:05:00|2353.2|2351.2|2372.9|2370.9|2375.4|2372.6|2352.9|2350.9|1271
1628863800000|2021-08-13 14:10:00|2372.7|2370.7|2380.4|2376.9|2381.9|2378.9|2372.7|2370.2|1149
1628864100000|2021-08-13 14:15:00|2379.8|2377.8|2376.7|2374.7|2384.3|2381.8|2375.1|2372.9|1040
1628864400000|2021-08-13 14:20:00|2376.2|2374.2|2378.9|2376.9|2381.4|2379.4|2373.6|2371.6|940
1628864700000|2021-08-13 14:25:00|2378.8|2376.8|2371.6|2368.1|2381.7|2379|2370.8|2368.1|944
1628865000000|2021-08-13 14:30:00|2371.8|2368.3|2374.8|2372.8|2375.6|2373.1|2370.3|2367.8|888
1628865300000|2021-08-13 14:35:00|2374.9|2372.9|2375.9|2372.4|2378.4|2375.7|2374.4|2371.6|662
1628865600000|2021-08-13 14:40:00|2375|2373|2373.2|2371.2|2376.2|2373.4|2372.9|2370.2|727
1628865900000|2021-08-13 14:45:00|2373.3|2371.3|2373.7|2371.7|2377.5|2375|2373.2|2370.4|688
1628866200000|2021-08-13 14:50:00|2373.8|2371.8|2377.6|2374.1|2378.3|2375.7|2372.9|2369.9|668
1628866500000|2021-08-13 14:55:00|2377.7|2374.2|2378.2|2374.7|2378.6|2375.8|2374.6|2371.9|595
1628866800000|2021-08-13 15:00:00|2378.6|2375.1|2379|2375.5|2380.4|2377.2|2376.5|2373.9|545
1628867100000|2021-08-13 15:05:00|2379.1|2375.6|2375.4|2371.9|2379.4|2375.9|2374.3|2371.6|401
1628867400000|2021-08-13 15:10:00|2375.3|2371.8|2377.9|2375.9|2378.6|2376.6|2373.7|2370.9|425
1628867700000|2021-08-13 15:15:00|2378|2376|2377.4|2373.9|2379|2376.5|2376|2373.7|447
1628868000000|2021-08-13 15:20:00|2377.3|2373.8|2378.7|2376.7|2379.9|2377.2|2376|2373.4|387
1628868300000|2021-08-13 15:25:00|2378.8|2376.8|2380.7|2378.7|2381.4|2378.8|2377.3|2374.9|270
1628868600000|2021-08-13 15:30:00|2380.8|2378.8|2380.5|2378.5|2381.8|2379.2|2379|2376.8|368
1628868900000|2021-08-13 15:35:00|2380.4|2378.4|2381.1|2379.1|2382.4|2379.9|2380|2377.5|420
1628869200000|2021-08-13 15:40:00|2381.2|2379.2|2383.2|2381.2|2383.4|2381.4|2381|2378.3|288
1628869500000|2021-08-13 15:45:00|2383.6|2381.6|2382.8|2380.8|2384.8|2382.1|2382.3|2379.9|331
1628869800000|2021-08-13 15:50:00|2382.9|2380.9|2380.7|2378.7|2383.3|2381.1|2380.4|2378|297
1628870100000|2021-08-13 15:55:00|2380.8|2378.8|2382.3|2380.3|2383.1|2380.6|2380.3|2378.1|415
1628870400000|2021-08-13 16:00:00|2382.2|2380.2|2382.5|2380.5|2384.9|2382.4|2382.2|2379.9|281
1628870700000|2021-08-13 16:05:00|2382.6|2380.6|2384|2380.5|2384.9|2382.5|2382.2|2380.2|365
1628871000000|2021-08-13 16:10:00|2384.1|2380.6|2383.1|2381.1|2384.4|2382.3|2382.5|2380.2|304
1628871300000|2021-08-13 16:15:00|2383|2381|2381.7|2379.7|2383.8|2381.7|2381.6|2379.3|275
1628871600000|2021-08-13 16:20:00|2381.8|2379.8|2382|2380|2384.1|2381.4|2381.1|2379.1|245
1628871900000|2021-08-13 16:25:00|2381.9|2379.9|2381|2379|2382.4|2380.4|2380.3|2378.3|228
1628872200000|2021-08-13 16:30:00|2381.4|2379.4|2379|2377|2382|2379.6|2378.9|2376.9|247
1628872500000|2021-08-13 16:35:00|2378.9|2376.9|2377.3|2375.3|2379.4|2377.1|2376.6|2374.6|293
1628872800000|2021-08-13 16:40:00|2377.2|2375.2|2375.8|2373.8|2378.2|2376.2|2375.5|2373.4|338
1628873100000|2021-08-13 16:45:00|2375.9|2373.9|2375.2|2373.2|2376.5|2374.2|2374.4|2371.8|282
1628873400000|2021-08-13 16:50:00|2375.1|2373.1|2374.1|2372.1|2375.6|2373.6|2374|2371.7|306
1628873700000|2021-08-13 16:55:00|2374|2372|2374.8|2371.3|2375.3|2372.8|2373.7|2371.1|323
1628874000000|2021-08-13 17:00:00|2374.9|2371.4|2375.2|2373.2|2375.4|2373.4|2373.7|2371.3|235
1628874300000|2021-08-13 17:05:00|2375.1|2373.1|2378.3|2376.3|2378.5|2376.4|2374.3|2372.3|338
1628874600000|2021-08-13 17:10:00|2378.2|2376.2|2376.9|2374.9|2378.4|2376.4|2376.3|2374.3|139
1628874900000|2021-08-13 17:15:00|2377.3|2375.3|2377.7|2375.7|2378.4|2376.4|2376.3|2374.3|127
1628875200000|2021-08-13 17:20:00|2377.8|2375.8|2378.8|2376.8|2380.4|2378.4|2376.7|2374.7|293
1628875500000|2021-08-13 17:25:00|2378.7|2376.7|2375.4|2373.4|2378.8|2376.8|2375.3|2372.7|303
1628875800000|2021-08-13 17:30:00|2375.3|2373.3|2374.1|2372.1|2375.5|2373.4|2373.9|2371.5|206
1628876100000|2021-08-13 17:35:00|2374|2372|2374.3|2372.3|2375.1|2372.6|2373.9|2371.3|116
1628876400000|2021-08-13 17:40:00|2374.2|2372.2|2374.1|2372.1|2375.1|2373.1|2374|2371.5|172
1628876700000|2021-08-13 17:45:00|2374|2372|2374|2372|2374.5|2372.5|2373.1|2371.1|146
1628877000000|2021-08-13 17:50:00|2374.1|2372.1|2373.4|2371.4|2375.2|2372.7|2373.3|2371.1|150
1628877300000|2021-08-13 17:55:00|2373.5|2371.5|2374|2372|2374.7|2372.1|2373.3|2370.6|139
1628877600000|2021-08-13 18:00:00|2374.1|2372.1|2373.7|2371.7|2374.8|2372.2|2373.5|2370.8|218
1628877900000|2021-08-13 18:05:00|2373.8|2371.8|2375.3|2373.3|2375.3|2373.3|2373.7|2371.1|154
1628878200000|2021-08-13 18:10:00|2375.5|2373.5|2376.6|2374.6|2377.3|2375.3|2375.2|2372.6|151
1628878500000|2021-08-13 18:15:00|2376.4|2374.4|2376.7|2374.7|2376.8|2374.8|2375.6|2373.6|132
1628878800000|2021-08-13 18:20:00|2376.6|2374.6|2375.1|2373.1|2376.9|2374.9|2374.7|2372.1|140
1628879100000|2021-08-13 18:25:00|2375.2|2373.2|2375.8|2373.8|2376.9|2374.3|2374.5|2372.5|189
1628879400000|2021-08-13 18:30:00|2375.4|2373.4|2373.2|2371.2|2375.4|2373.4|2372.8|2370.8|135
1628879700000|2021-08-13 18:35:00|2373.3|2371.3|2374.7|2372.7|2375.4|2372.9|2373|2371|155
1628880000000|2021-08-13 18:40:00|2374.8|2372.8|2373.5|2371.5|2374.8|2372.8|2373.1|2371.1|133
1628880300000|2021-08-13 18:45:00|2373.4|2371.4|2372.9|2370.9|2373.9|2371.5|2372.5|2370|139
1628880600000|2021-08-13 18:50:00|2373|2371|2370.9|2368.9|2373.6|2371|2370.2|2368.2|209
1628880900000|2021-08-13 18:55:00|2371|2369|2370.8|2368.8|2372.3|2369.6|2370.3|2367.7|221
1628881200000|2021-08-13 19:00:00|2370.9|2368.9|2369.8|2366.3|2372|2369.1|2369|2366.2|227
1628881500000|2021-08-13 19:05:00|2369.1|2367.1|2369.6|2366.1|2370.6|2367.6|2368.5|2365.7|203
1628881800000|2021-08-13 19:10:00|2369.5|2366|2371.3|2367.8|2371.5|2368.5|2369.1|2366|172
1628882100000|2021-08-13 19:15:00|2371.4|2367.9|2371.8|2369.8|2372.7|2369.9|2370.6|2367.5|146
1628882400000|2021-08-13 19:20:00|2371.7|2369.7|2372.1|2370.1|2373|2370.2|2371.3|2368.5|130
1628882700000|2021-08-13 19:25:00|2372.2|2370.2|2371|2369|2372.7|2370.2|2370.6|2368|122
1628883000000|2021-08-13 19:30:00|2370.9|2368.9|2370.2|2368.2|2371.8|2368.9|2370|2367.1|131
1628883300000|2021-08-13 19:35:00|2370.3|2368.3|2371.3|2369.3|2372.3|2369.5|2370.1|2367.2|124
1628883600000|2021-08-13 19:40:00|2371.2|2369.2|2371.8|2368.3|2372|2369.3|2370.4|2367.3|132
1628883900000|2021-08-13 19:45:00|2371.9|2368.4|2372.4|2368.9|2372.6|2369.1|2371.1|2367.6|121
1628884200000|2021-08-13 19:50:00|2372.5|2369|2373.6|2370.1|2373.6|2370.7|2371.7|2368.6|200
1628884500000|2021-08-13 19:55:00|2373.5|2370|2374.1|2370.6|2374.6|2371.4|2372.7|2369.2|245
1628884800000|2021-08-13 20:00:00|2373.6|2370.1|2372.9|2369.4|2373.7|2370.2|2372.9|2369.4|196
1628885100000|2021-08-13 20:05:00|2372.8|2369.3|2372.6|2369.1|2373.2|2369.7|2371.9|2368.4|152
1628885400000|2021-08-13 20:10:00|2372.5|2369|2371.2|2367.7|2372.6|2369.1|2370.9|2367.4|112
1628885700000|2021-08-13 20:15:00|2371.1|2367.6|2371|2367.5|2372|2368.5|2370.5|2367|141
1628886000000|2021-08-13 20:20:00|2371.1|2367.6|2373.5|2370|2374.1|2370.6|2370.1|2366.6|152
1628886300000|2021-08-13 20:25:00|2373.7|2370.2|2372.6|2369.1|2373.8|2371.1|2371.6|2368.8|105
1628886600000|2021-08-13 20:30:00|2372.7|2369.2|2373.2|2369.7|2374.4|2371.1|2372.1|2368.9|106
1628886900000|2021-08-13 20:35:00|2373.3|2369.8|2373.6|2370.1|2374.1|2370.6|2372.8|2369.3|87
1628887200000|2021-08-13 20:40:00|2373.5|2370|2374.5|2371|2374.7|2371.2|2373.1|2369.6|78
1628887500000|2021-08-13 20:45:00|2374.4|2370.9|2374.2|2370.7|2375.4|2371.9|2374|2370.5|143
1628887800000|2021-08-13 20:50:00|2374.5|2371|2375.4|2371.9|2375.6|2372.1|2373.5|2370|159
1628888100000|2021-08-13 20:55:00|2375.5|2372|2383|2369.2|2383.3|2373.6|2374.9|2367.1|157
1629064800000|2021-08-15 22:00:00|2378.8|2373.3|2378.1|2374.1|2380.1|2374.7|2377.1|2372.4|280
1629065100000|2021-08-15 22:05:00|2378.9|2373.4|2376.9|2372.9|2380.2|2375.2|2376.5|2372.1|333
1629065400000|2021-08-15 22:10:00|2377.4|2373.4|2379.4|2373.9|2379.7|2374.9|2376.6|2372.2|236
1629065700000|2021-08-15 22:15:00|2379.6|2374.1|2375.8|2372.3|2379.6|2374.7|2375.6|2372.1|204
1629066000000|2021-08-15 22:20:00|2375.7|2372.2|2376.5|2373|2377.3|2374.3|2374.8|2371.8|114
1629066300000|2021-08-15 22:25:00|2376.3|2372.8|2375.3|2371.8|2376.4|2373.2|2374.1|2371.1|217
1629066600000|2021-08-15 22:30:00|2375.2|2371.7|2374.4|2370.9|2376|2372.5|2374.2|2370.7|132
1629066900000|2021-08-15 22:35:00|2373.8|2370.3|2374.6|2371.1|2374.9|2371.4|2373.4|2369.9|178
1629067200000|2021-08-15 22:40:00|2374.7|2371.2|2373.5|2370|2374.9|2371.9|2373.2|2369.9|130
1629067500000|2021-08-15 22:45:00|2373.2|2371.2|2374.2|2370.7|2374.2|2371.2|2372.2|2369.5|120
1629067800000|2021-08-15 22:50:00|2374.1|2370.6|2374|2370.5|2374.3|2371.6|2372.8|2370|95
1629068100000|2021-08-15 22:55:00|2374.1|2370.6|2372.7|2370.7|2375.1|2371.8|2372.7|2369.5|139
1629068400000|2021-08-15 23:00:00|2372.6|2370.6|2373.5|2370|2374.5|2371.5|2372.6|2369.6|168
1629068700000|2021-08-15 23:05:00|2373.4|2369.9|2373.8|2370.3|2374.2|2371.3|2372.5|2369.6|123
1629069000000|2021-08-15 23:10:00|2373.7|2370.2|2372.9|2370.9|2374|2371.3|2372.5|2369.8|111
1629069300000|2021-08-15 23:15:00|2372.8|2370.8|2372.9|2369.4|2373.6|2371|2371.8|2369.1|99
1629069600000|2021-08-15 23:20:00|2373|2369.5|2371.3|2369.3|2373.1|2370.2|2370.9|2368.2|101
1629069900000|2021-08-15 23:25:00|2371.2|2369.2|2371.2|2367.7|2372.4|2369.5|2370.4|2367.5|116
1629070200000|2021-08-15 23:30:00|2370.6|2368.6|2371.8|2368.3|2372.1|2368.9|2370.2|2367.6|125
1629070500000|2021-08-15 23:35:00|2371.7|2368.2|2371.5|2368|2371.9|2369|2370.5|2367.4|112
1629070800000|2021-08-15 23:40:00|2370.8|2368.8|2371.9|2368.4|2372.7|2369.4|2370.6|2368|140
1629071100000|2021-08-15 23:45:00|2372|2368.5|2371.3|2367.8|2372|2368.5|2371|2367.5|103
1629071400000|2021-08-15 23:50:00|2371.2|2367.7|2370.9|2367.4|2371.7|2368.8|2370.2|2367.2|112
1629071700000|2021-08-15 23:55:00|2370.7|2367.2|2370.8|2367.3|2371|2368.4|2369.2|2366.7|189
1629072000000|2021-08-16 00:00:00|2370.9|2367.4|2368.8|2366.8|2371.9|2368.9|2368.4|2365.6|382
1629072300000|2021-08-16 00:05:00|2369.1|2365.6|2369.9|2366.4|2370.5|2367.5|2368.3|2365.5|292
1629072600000|2021-08-16 00:10:00|2370|2366.5|2370|2366.5|2372.2|2369.4|2369.2|2366.3|267
1629072900000|2021-08-16 00:15:00|2370.6|2367.1|2372|2368.5|2372.1|2369.4|2368.3|2365.6|278
1629073200000|2021-08-16 00:20:00|2371.9|2368.4|2370.1|2366.6|2372.7|2369.9|2368.8|2366.1|282
1629073500000|2021-08-16 00:25:00|2370|2366.5|2369.9|2366.4|2370.8|2368|2369.2|2366|184
1629073800000|2021-08-16 00:30:00|2370|2366.5|2368.9|2366.9|2370.2|2367.4|2368.8|2365.5|176
1629074100000|2021-08-16 00:35:00|2368.6|2366.6|2369.3|2365.8|2370.3|2367.1|2368.3|2365.6|157
1629074400000|2021-08-16 00:40:00|2369.2|2365.7|2370.3|2368.3|2371.1|2368.9|2368.8|2365.6|158
1629074700000|2021-08-16 00:45:00|2370.4|2368.4|2371.3|2369.3|2372.2|2369.4|2370.2|2367.6|209
1629075000000|2021-08-16 00:50:00|2371.2|2369.2|2372.4|2368.9|2374.5|2371.7|2370.8|2368.1|323
1629075300000|2021-08-16 00:55:00|2372.2|2368.7|2375.4|2371.9|2375.4|2372.2|2371.3|2368.5|240
1629075600000|2021-08-16 01:00:00|2375.3|2371.8|2375.2|2371.7|2376.9|2373.8|2371.1|2368.4|732
1629075900000|2021-08-16 01:05:00|2375.4|2371.9|2379|2375.5|2379.5|2376.5|2374|2371|504
1629076200000|2021-08-16 01:10:00|2379.1|2375.6|2374.8|2371.3|2379.2|2375.8|2374.8|2371.3|302
1629076500000|2021-08-16 01:15:00|2375|2371.5|2374.4|2370.9|2376.3|2373|2373.4|2370.3|448
1629076800000|2021-08-16 01:20:00|2373.9|2371.9|2374.6|2371.1|2377.2|2373.9|2373.9|2371.1|404
1629077100000|2021-08-16 01:25:00|2374.7|2371.2|2375.1|2371.6|2376.1|2373.3|2373.9|2370.6|308
1629077400000|2021-08-16 01:30:00|2374.9|2371.4|2373.6|2370.1|2376.8|2374|2372.7|2369.2|437
1629077700000|2021-08-16 01:35:00|2373.5|2370|2372.1|2368.6|2374|2370.5|2371.7|2368.2|465
1629078000000|2021-08-16 01:40:00|2372.4|2368.9|2374.4|2370.9|2374.6|2371.5|2371.7|2368.6|459
1629078300000|2021-08-16 01:45:00|2374.3|2370.8|2375.9|2373.9|2377.2|2374.3|2373.8|2370.4|314
1629078600000|2021-08-16 01:50:00|2376.5|2373|2374.4|2372.4|2377.2|2374.7|2373.8|2371.1|333
1629078900000|2021-08-16 01:55:00|2374.5|2372.5|2373.4|2371.4|2377.2|2374.4|2373.3|2370.4|424
1629079200000|2021-08-16 02:00:00|2373.5|2371.5|2375.6|2373.6|2376.4|2373.6|2372|2369.2|547
1629079500000|2021-08-16 02:05:00|2375.7|2373.7|2376.4|2374.4|2378.2|2375.4|2375.7|2373|328
1629079800000|2021-08-16 02:10:00|2376.3|2374.3|2375.5|2372|2377.4|2374.4|2374.9|2371.7|356
1629080100000|2021-08-16 02:15:00|2375.6|2372.1|2373.4|2369.9|2375.6|2372.1|2372.3|2369.6|185
1629080400000|2021-08-16 02:20:00|2373.5|2370|2373.2|2369.7|2374.2|2371.6|2371.9|2369.1|216
1629080700000|2021-08-16 02:25:00|2373.1|2369.6|2372|2370|2373.8|2371.1|2371.9|2369.6|147
1629081000000|2021-08-16 02:30:00|2371.9|2369.9|2374.5|2372.5|2375.9|2373|2371.6|2368.8|448
1629081300000|2021-08-16 02:35:00|2374.4|2372.4|2375.8|2373.8|2376.9|2374.2|2373.8|2371.8|370
1629081600000|2021-08-16 02:40:00|2375.6|2373.6|2375.9|2373.9|2377.4|2375.1|2374.9|2372.9|284
1629081900000|2021-08-16 02:45:00|2376|2374|2379|2375.5|2379.3|2376.1|2375.8|2373.8|235
1629082200000|2021-08-16 02:50:00|2379.1|2375.6|2377.1|2375.1|2379.2|2376.2|2376.8|2374.8|194
1629082500000|2021-08-16 02:55:00|2377.2|2375.2|2376.9|2373.4|2378.2|2376.2|2375.5|2372.1|324
1629082800000|2021-08-16 03:00:00|2377.3|2373.8|2375.4|2371.9|2377.3|2373.9|2374.5|2371.6|327
1629083100000|2021-08-16 03:05:00|2375.5|2372|2374.6|2371.1|2376.4|2373|2374.2|2370.9|227
1629083400000|2021-08-16 03:10:00|2374.5|2371|2374.8|2371.3|2375.3|2372.2|2373.6|2370.8|226
1629083700000|2021-08-16 03:15:00|2374.7|2371.2|2374.2|2370.7|2375.3|2372.2|2373.2|2370.2|229
1629084000000|2021-08-16 03:20:00|2374.1|2370.6|2375.1|2371.6|2375.7|2372.2|2373.6|2370.1|194
1629084300000|2021-08-16 03:25:00|2374.9|2371.4|2373.6|2370.1|2375|2371.5|2372.8|2369.8|163
1629084600000|2021-08-16 03:30:00|2373.5|2370|2373.7|2370.2|2374.7|2371.2|2373.4|2369.9|154
1629084900000|2021-08-16 03:35:00|2373.6|2370.1|2373.6|2370.1|2373.8|2370.3|2373|2369.5|143
1629085200000|2021-08-16 03:40:00|2373.7|2370.2|2373.5|2370|2374.1|2370.6|2373|2369.5|97
1629085500000|2021-08-16 03:45:00|2373.4|2369.9|2373.7|2370.2|2374.2|2371.6|2372.8|2369.8|122
1629085800000|2021-08-16 03:50:00|2373.8|2370.3|2373.9|2370.4|2374.3|2371.4|2373.1|2370.1|105
1629086100000|2021-08-16 03:55:00|2373.8|2370.3|2368.7|2365.2|2373.9|2370.6|2367.7|2364.9|221
1629086400000|2021-08-16 04:00:00|2368.8|2365.3|2368.8|2365.3|2369.5|2366|2368.3|2364.8|152
1629086700000|2021-08-16 04:05:00|2368.9|2365.4|2366.9|2363.4|2369.1|2365.6|2366.3|2362.8|114
1629087000000|2021-08-16 04:10:00|2366.8|2363.3|2366.3|2362.8|2366.9|2363.4|2365.8|2362.3|67
1629087300000|2021-08-16 04:15:00|2366.6|2363.1|2367.8|2364.3|2367.8|2364.4|2365.8|2362.3|103
1629087600000|2021-08-16 04:20:00|2367.9|2364.4|2367.8|2364.3|2368.4|2365.3|2367.3|2364|74
1629087900000|2021-08-16 04:25:00|2367.7|2364.2|2367.9|2364.4|2368.1|2364.6|2367|2363.5|74
1629088200000|2021-08-16 04:30:00|2367.8|2364.3|2367.9|2364.4|2368.3|2365.3|2367.2|2364.1|81
1629088500000|2021-08-16 04:35:00|2368|2364.5|2368.4|2364.9|2368.5|2365.3|2367.3|2364.3|66
1629088800000|2021-08-16 04:40:00|2368.3|2364.8|2366.7|2363.2|2368.5|2365.3|2366.2|2362.7|90
1629089100000|2021-08-16 04:45:00|2366.6|2363.1|2368|2364.5|2368.1|2364.6|2366.5|2363|105
1629089400000|2021-08-16 04:50:00|2368.1|2364.6|2369|2365.5|2369|2365.5|2367.8|2364.3|109
1629089700000|2021-08-16 04:55:00|2368.8|2365.3|2368|2364.5|2369|2365.5|2367.8|2364.3|114
1629090000000|2021-08-16 05:00:00|2367.9|2364.4|2365.8|2362.3|2368.3|2364.8|2365.8|2362.3|106
1629090300000|2021-08-16 05:05:00|2365.7|2362.2|2366|2362.5|2366.3|2362.8|2365.7|2362.2|90
1629090600000|2021-08-16 05:10:00|2365.9|2362.4|2365.2|2361.7|2366.3|2362.8|2363.9|2360.4|148
1629090900000|2021-08-16 05:15:00|2365.1|2361.6|2364.1|2360.6|2365.9|2362.4|2363.4|2359.9|187
1629091200000|2021-08-16 05:20:00|2364|2360.5|2362.8|2359.3|2364.7|2361.2|2362.7|2359.2|162
1629091500000|2021-08-16 05:25:00|2362.7|2359.2|2364.3|2360.8|2365|2361.5|2362.6|2359.1|146
1629091800000|2021-08-16 05:30:00|2364.4|2360.9|2359.3|2355.8|2364.7|2361.2|2357.6|2354.1|715
1629092100000|2021-08-16 05:35:00|2359.1|2355.6|2359.5|2356|2361.2|2358.1|2358.1|2354.6|407
1629092400000|2021-08-16 05:40:00|2359.7|2356.2|2360.9|2357.4|2361.3|2357.8|2359|2355.6|394
1629092700000|2021-08-16 05:45:00|2360.7|2357.2|2360.1|2356.6|2360.9|2357.4|2358.4|2355|337
1629093000000|2021-08-16 05:50:00|2360|2356.5|2357.9|2354.4|2360|2356.6|2357.5|2354|287
1629093300000|2021-08-16 05:55:00|2358|2354.5|2360.1|2356.6|2360.3|2356.8|2357.4|2353.9|369
1629093600000|2021-08-16 06:00:00|2360.6|2357.1|2359.6|2356.1|2361|2358|2357.9|2355.2|453
1629093900000|2021-08-16 06:05:00|2359.5|2356|2357.8|2354.3|2359.5|2356.5|2356.6|2353.7|532
1629094200000|2021-08-16 06:10:00|2357.7|2354.2|2357.1|2353.6|2358.9|2356|2356.4|2353.4|413
1629094500000|2021-08-16 06:15:00|2357|2353.5|2357.5|2355.5|2358.6|2355.7|2355.5|2352.6|360
1629094800000|2021-08-16 06:20:00|2357.4|2355.4|2359.7|2356.2|2359.9|2357.1|2357.3|2354.8|312
1629095100000|2021-08-16 06:25:00|2359.6|2356.1|2361.4|2357.9|2361.7|2359.1|2358.9|2355.7|396
1629095400000|2021-08-16 06:30:00|2361.5|2358|2359.5|2357.5|2361.9|2359.2|2359.2|2356.4|373
1629095700000|2021-08-16 06:35:00|2360.2|2356.7|2357.3|2353.8|2360.4|2357.5|2356.6|2353.7|309
1629096000000|2021-08-16 06:40:00|2357.4|2353.9|2356.5|2353|2358.4|2355.4|2355.4|2352.5|319
1629096300000|2021-08-16 06:45:00|2356.6|2353.1|2355.7|2352.2|2357.2|2354.3|2353.7|2351|372
1629096600000|2021-08-16 06:50:00|2355.8|2352.3|2357.1|2353.6|2358.8|2355.5|2354.9|2351.8|462
1629096900000|2021-08-16 06:55:00|2357.2|2353.7|2357.3|2353.8|2357.5|2354.7|2354.6|2351.6|376
1629097200000|2021-08-16 07:00:00|2357.2|2353.7|2355.8|2352.3|2357.8|2355.1|2355.1|2352.1|637
1629097500000|2021-08-16 07:05:00|2355.9|2352.4|2355.1|2353.1|2357.3|2354.5|2354.5|2351.6|562
1629097800000|2021-08-16 07:10:00|2355.2|2353.2|2356.6|2353.1|2357.1|2354.3|2354.2|2351.6|547
1629098100000|2021-08-16 07:15:00|2356.5|2353|2358.5|2356.5|2359.4|2356.9|2355.3|2352.5|513
1629098400000|2021-08-16 07:20:00|2358.6|2356.6|2358|2356|2360.5|2358|2357.4|2355|530
1629098700000|2021-08-16 07:25:00|2358.1|2356.1|2357.7|2355.7|2358.6|2356.6|2356.9|2354.4|358
1629099000000|2021-08-16 07:30:00|2357.8|2355.8|2356.4|2354.4|2359.4|2356.5|2356.1|2353.5|406
1629099300000|2021-08-16 07:35:00|2356.5|2354.5|2354.3|2352.3|2357.1|2354.9|2353.6|2351.1|499
1629099600000|2021-08-16 07:40:00|2354.2|2352.2|2354.5|2352.5|2355.9|2353.1|2353.5|2351.5|369
1629099900000|2021-08-16 07:45:00|2354.7|2352.7|2355.3|2353.3|2356.4|2354.1|2354.1|2352.1|270
1629100200000|2021-08-16 07:50:00|2355.2|2353.2|2353.2|2351.2|2355.4|2353.4|2353.1|2351.1|365
1629100500000|2021-08-16 07:55:00|2353.3|2351.3|2351.9|2349.9|2354.3|2351.5|2351.2|2348.9|372
1629100800000|2021-08-16 08:00:00|2352|2350|2352.9|2350.9|2353.7|2351|2350.4|2348.1|518
1629101100000|2021-08-16 08:05:00|2352.8|2350.8|2355.3|2353.3|2356.1|2353.4|2352.6|2350|324
1629101400000|2021-08-16 08:10:00|2355.4|2353.4|2353.7|2350.2|2356.5|2353.8|2352.4|2349.5|419
1629101700000|2021-08-16 08:15:00|2353.9|2350.4|2353.6|2351.6|2355.1|2352.5|2353|2349.9|394
1629102000000|2021-08-16 08:20:00|2353.2|2351.2|2356.6|2354.6|2357.2|2354.7|2351.7|2349.3|346
1629102300000|2021-08-16 08:25:00|2356.5|2354.5|2357.8|2355.8|2358.1|2356.1|2355.4|2352.7|277
1629102600000|2021-08-16 08:30:00|2357.9|2355.9|2358.1|2356.1|2360|2358|2357.8|2355.2|272
1629102900000|2021-08-16 08:35:00|2358.2|2356.2|2359.7|2356.2|2360.1|2357.3|2357.3|2354.6|303
1629103200000|2021-08-16 08:40:00|2359.6|2356.1|2358.9|2356.9|2360.1|2357.1|2357.8|2355.2|228
1629103500000|2021-08-16 08:45:00|2358.8|2356.8|2360.7|2357.2|2361.1|2358.3|2357.4|2354.8|324
1629103800000|2021-08-16 08:50:00|2360.6|2357.1|2357.4|2355.4|2360.9|2358|2357.1|2355|261
1629104100000|2021-08-16 08:55:00|2357.3|2355.3|2357.3|2355.3|2358|2355.5|2356.4|2353.9|207
1629104400000|2021-08-16 09:00:00|2357.7|2355.7|2356.7|2354.7|2358.3|2355.7|2355.8|2353.8|128
1629104700000|2021-08-16 09:05:00|2356.6|2354.6|2356|2354|2357.9|2355.3|2355.9|2353.4|136
1629105000000|2021-08-16 09:10:00|2355.8|2353.8|2357|2353.5|2357.5|2354.8|2355.7|2353.3|175
1629105300000|2021-08-16 09:15:00|2356.3|2354.3|2354.9|2352.9|2357.4|2354.6|2354.7|2352.1|201
1629105600000|2021-08-16 09:20:00|2354.8|2352.8|2355.6|2353.6|2356.5|2353.8|2354.7|2352.4|238
1629105900000|2021-08-16 09:25:00|2355.4|2353.4|2354.5|2352.5|2355.7|2353.7|2354.1|2352.1|188
1629106200000|2021-08-16 09:30:00|2354.6|2352.6|2354.8|2352.8|2356.5|2353.6|2353.2|2350.8|484
1629106500000|2021-08-16 09:35:00|2354.9|2352.9|2353|2351|2356|2354|2353|2350.5|337
1629106800000|2021-08-16 09:40:00|2353.1|2351.1|2351.8|2348.3|2354.3|2351.8|2350.7|2348|385
1629107100000|2021-08-16 09:45:00|2351.9|2348.4|2354|2352|2354.2|2352.2|2350.9|2348.1|222
1629107400000|2021-08-16 09:50:00|2354.1|2352.1|2355.5|2353.5|2356.6|2353.8|2353.5|2351.5|334
1629107700000|2021-08-16 09:55:00|2355.3|2353.3|2356.5|2354.5|2357.6|2354.7|2355.2|2352.7|238
1629108000000|2021-08-16 10:00:00|2356.4|2354.4|2357|2353.5|2357.2|2354.4|2355.3|2352.7|202
1629108300000|2021-08-16 10:05:00|2356.9|2353.4|2357.7|2354.2|2358.4|2355.2|2355.5|2352.8|201
1629108600000|2021-08-16 10:10:00|2357.8|2354.3|2357.5|2354|2359.4|2356.7|2356.6|2353.9|303
1629108900000|2021-08-16 10:15:00|2357.4|2353.9|2357.2|2353.7|2357.4|2354.6|2354.9|2352.4|283
1629109200000|2021-08-16 10:20:00|2357.3|2353.8|2358.3|2354.8|2358.3|2355.6|2355.5|2352.9|324
1629109500000|2021-08-16 10:25:00|2358.4|2354.9|2357.2|2353.7|2358.9|2356.2|2356.4|2353.7|240
1629109800000|2021-08-16 10:30:00|2356|2354|2356.9|2354.9|2357.8|2355.3|2355.3|2352.7|288
1629110100000|2021-08-16 10:35:00|2356.8|2354.8|2356.3|2354.3|2357.4|2355|2355.7|2353.2|241
1629110400000|2021-08-16 10:40:00|2356.4|2354.4|2356.8|2354.8|2357.9|2355.3|2356.3|2353.5|247
1629110700000|2021-08-16 10:45:00|2356.9|2354.9|2357.4|2355.4|2358.7|2356|2356.8|2354.8|118
1629111000000|2021-08-16 10:50:00|2357.3|2355.3|2356.9|2354.9|2358.1|2355.6|2356.4|2354|181
1629111300000|2021-08-16 10:55:00|2357|2355|2354.9|2352.9|2357.2|2355.2|2354.5|2352|185
1629111600000|2021-08-16 11:00:00|2354.8|2352.8|2353.9|2351.9|2356|2353.5|2352.8|2350.8|228
1629111900000|2021-08-16 11:05:00|2354|2352|2353|2351|2354.5|2352.5|2351.9|2349.8|274
1629112200000|2021-08-16 11:10:00|2352.9|2350.9|2350.5|2348.5|2353.5|2351|2349.3|2347.3|374
1629112500000|2021-08-16 11:15:00|2350.4|2348.4|2349.1|2347.1|2351.5|2349.2|2349|2346.4|283
1629112800000|2021-08-16 11:20:00|2349|2347|2349.5|2346|2349.7|2347.2|2346.8|2344.3|340
1629113100000|2021-08-16 11:25:00|2349.8|2346.3|2348.5|2345|2350.5|2347.9|2346.3|2344.3|334
1629113400000|2021-08-16 11:30:00|2348.7|2345.2|2347.2|2345.2|2350.1|2347.3|2346.4|2343.9|470
1629113700000|2021-08-16 11:35:00|2347.3|2345.3|2349.2|2347.2|2350.1|2347.3|2346.6|2343.5|521
1629114000000|2021-08-16 11:40:00|2349|2347|2348.4|2346.4|2351|2348.3|2347.5|2345.5|346
1629114300000|2021-08-16 11:45:00|2348.2|2346.2|2347|2345|2348.5|2346.5|2343.8|2341.8|350
1629114600000|2021-08-16 11:50:00|2346.8|2344.8|2347.1|2345.1|2348.1|2346.1|2345.6|2343.6|322
1629114900000|2021-08-16 11:55:00|2347|2345|2348.4|2346.4|2348.5|2346.5|2346.4|2344.4|339
1629115200000|2021-08-16 12:00:00|2348.5|2346.5|2351.8|2349.8|2353.6|2351.6|2348.3|2346.3|548
1629115500000|2021-08-16 12:05:00|2351.9|2349.9|2353.3|2351.3|2353.4|2351.4|2350.2|2348.2|390
1629115800000|2021-08-16 12:10:00|2353|2351|2355.7|2353.7|2355.7|2353.7|2352.4|2350.4|352
1629116100000|2021-08-16 12:15:00|2355.6|2353.6|2355.5|2353.5|2355.9|2353.9|2354.6|2352.6|309
1629116400000|2021-08-16 12:20:00|2355.6|2353.6|2355.2|2353.2|2356.3|2354.3|2352.5|2349.8|469
1629116700000|2021-08-16 12:25:00|2355|2353|2358.8|2355.3|2359|2356.1|2353|2350.7|469
1629117000000|2021-08-16 12:30:00|2358.9|2355.4|2362.6|2360.6|2363.8|2360.8|2356.5|2354.5|777
1629117300000|2021-08-16 12:35:00|2362.4|2360.4|2366.7|2363.2|2367.3|2364.4|2361.6|2359|704
1629117600000|2021-08-16 12:40:00|2366.6|2363.1|2372.1|2368.6|2372.1|2369.4|2365.3|2362.5|590
1629117900000|2021-08-16 12:45:00|2372|2368.5|2368.9|2365.4|2372.3|2369.5|2366.4|2363.8|568
1629118200000|2021-08-16 12:50:00|2368.8|2365.3|2367.3|2363.8|2369.4|2366.7|2366.3|2363.6|449
1629118500000|2021-08-16 12:55:00|2367.4|2363.9|2369.2|2365.7|2369.8|2367|2366.8|2363.9|379
1629118800000|2021-08-16 13:00:00|2368.5|2366.5|2372.7|2369.2|2372.9|2369.5|2367.8|2364.7|754
1629119100000|2021-08-16 13:05:00|2372.6|2369.1|2376.7|2373.2|2378|2375.1|2371.2|2368.3|605
1629119400000|2021-08-16 13:10:00|2377.1|2373.6|2379.1|2375.6|2379.6|2376.8|2375.4|2372.6|598
1629119700000|2021-08-16 13:15:00|2379.2|2375.7|2376.9|2373.4|2381.1|2378|2376.7|2373.2|577
1629120000000|2021-08-16 13:20:00|2377|2373.5|2377.6|2375.6|2379.4|2377.4|2375.7|2372.7|521
1629120300000|2021-08-16 13:25:00|2377.5|2375.5|2375.8|2373.8|2378.7|2376.7|2373.9|2371.4|667
1629120600000|2021-08-16 13:30:00|2376.7|2373.2|2372.9|2370.9|2377.1|2375.1|2372.4|2370.2|931
1629120900000|2021-08-16 13:35:00|2372.8|2370.8|2376.2|2374.2|2379.4|2377.3|2371.9|2369.9|912
1629121200000|2021-08-16 13:40:00|2376.1|2374.1|2373.1|2371.1|2378.3|2375.9|2373|2370.2|787
1629121500000|2021-08-16 13:45:00|2373.2|2371.2|2373.5|2371.5|2376.7|2374.2|2372.4|2369.7|773
1629121800000|2021-08-16 13:50:00|2373.4|2371.4|2372.1|2370.1|2374.8|2372.1|2371|2368.3|685
1629122100000|2021-08-16 13:55:00|2372|2370|2370.5|2368.5|2373|2370.8|2369.5|2367.1|678
1629122400000|2021-08-16 14:00:00|2370|2368|2370.6|2368.6|2371.5|2368.9|2367.9|2365.9|647
1629122700000|2021-08-16 14:05:00|2370.7|2368.7|2366.4|2364.4|2370.9|2368.8|2366.2|2364.2|511
1629123000000|2021-08-16 14:10:00|2366.2|2364.2|2367|2365|2367.1|2365.1|2364.4|2362.4|542
1629123300000|2021-08-16 14:15:00|2367.1|2365.1|2367.4|2365.4|2368.7|2366.7|2366.6|2364.6|572
1629123600000|2021-08-16 14:20:00|2367.3|2365.3|2370.8|2368.8|2371|2369|2366.6|2364.6|416
1629123900000|2021-08-16 14:25:00|2370.9|2368.9|2373.3|2371.3|2374.4|2372.4|2370.4|2368.4|580
1629124200000|2021-08-16 14:30:00|2373.4|2371.4|2375.8|2373.8|2376.4|2374.4|2373.2|2371.2|530
1629124500000|2021-08-16 14:35:00|2375.7|2373.7|2378.9|2376.9|2379.4|2377.4|2375.7|2373.7|482
1629124800000|2021-08-16 14:40:00|2378.8|2376.8|2379.1|2377.1|2382|2379.4|2378.5|2376.5|433
1629125100000|2021-08-16 14:45:00|2379.2|2377.2|2379.2|2377.2|2380.7|2378.7|2378.2|2376.2|394
1629125400000|2021-08-16 14:50:00|2379.1|2377.1|2380.1|2378.1|2380.8|2378.8|2379|2377|254
1629125700000|2021-08-16 14:55:00|2380.2|2378.2|2379.7|2377.7|2381.2|2379.2|2379.5|2377.3|402
1629126000000|2021-08-16 15:00:00|2379.6|2377.6|2378.6|2376.6|2381.2|2379|2378.4|2376.4|422
1629126300000|2021-08-16 15:05:00|2378.5|2376.5|2377.7|2375.7|2379.7|2377.2|2377|2375|380
1629126600000|2021-08-16 15:10:00|2377.8|2375.8|2378.6|2376.6|2378.6|2376.6|2376.7|2374.2|436
1629126900000|2021-08-16 15:15:00|2378.5|2376.5|2379.9|2377.9|2382|2379.5|2378.3|2376.3|447
1629127200000|2021-08-16 15:20:00|2380|2378|2382|2380|2382.5|2380.3|2379.7|2377.2|343
1629127500000|2021-08-16 15:25:00|2381.8|2379.8|2382|2380|2382.6|2380.6|2381|2378.3|363
1629127800000|2021-08-16 15:30:00|2382.1|2380.1|2380.7|2378.7|2382.7|2380.7|2380.1|2377.6|386
1629128100000|2021-08-16 15:35:00|2380.6|2378.6|2381|2379|2381.1|2379.1|2379.4|2377.4|351
1629128400000|2021-08-16 15:40:00|2381.1|2379.1|2381.3|2379.3|2381.4|2379.4|2379.8|2377.8|333
1629128700000|2021-08-16 15:45:00|2381.4|2379.4|2381.6|2379.6|2382.6|2380.6|2381.3|2379.3|214
1629129000000|2021-08-16 15:50:00|2381.7|2379.7|2380.1|2378.1|2382|2380|2379.8|2377.8|205
1629129300000|2021-08-16 15:55:00|2380.2|2378.2|2381.3|2379.3|2381.6|2379.6|2379.9|2377.9|170
1629129600000|2021-08-16 16:00:00|2381.2|2379.2|2381.2|2379.2|2381.8|2379.8|2380.1|2378.1|206
1629129900000|2021-08-16 16:05:00|2381.4|2379.4|2383.1|2381.1|2383.6|2381.6|2381.2|2379.2|218
1629130200000|2021-08-16 16:10:00|2383.2|2381.2|2381.7|2379.7|2383.2|2381.2|2381.6|2379.6|130
1629130500000|2021-08-16 16:15:00|2381.8|2379.8|2380.9|2378.9|2382|2380|2380.6|2378.6|182
1629130800000|2021-08-16 16:20:00|2380.8|2378.8|2379.4|2377.4|2381.1|2379.1|2379|2377|131
1629131100000|2021-08-16 16:25:00|2379.3|2377.3|2378.1|2376.1|2379.8|2377.5|2376.8|2374.8|162
1629131400000|2021-08-16 16:30:00|2378|2376|2378.9|2376.9|2379|2377|2377.4|2375.2|181
1629131700000|2021-08-16 16:35:00|2379|2377|2379.7|2377.7|2380.7|2378.1|2378.4|2375.7|128
1629132000000|2021-08-16 16:40:00|2379.8|2377.8|2381|2379|2381|2379|2379.5|2377.5|139
1629132300000|2021-08-16 16:45:00|2380.9|2378.9|2382.4|2380.4|2382.5|2380.5|2380.8|2378.8|94
1629132600000|2021-08-16 16:50:00|2382.5|2380.5|2380.9|2378.9|2382.5|2380.5|2380.9|2378.9|114
1629132900000|2021-08-16 16:55:00|2380.5|2378.5|2381.4|2379.4|2381.5|2379.5|2380.4|2378.4|207
1629133200000|2021-08-16 17:00:00|2381.3|2379.3|2382.1|2380.1|2382.6|2380.6|2380.9|2378.9|170
1629133500000|2021-08-16 17:05:00|2382|2380|2380.9|2378.9|2382.1|2380.1|2380.5|2378.5|72
1629133800000|2021-08-16 17:10:00|2380.6|2378.6|2380.5|2378.5|2381.1|2379.1|2380.1|2378.1|121
1629134100000|2021-08-16 17:15:00|2380.4|2378.4|2380.5|2378.5|2381.5|2379.5|2380.4|2378.4|126
1629134400000|2021-08-16 17:20:00|2380.8|2378.8|2380.9|2378.9|2381.7|2379.7|2380.4|2378.4|238
1629134700000|2021-08-16 17:25:00|2381|2379|2383|2381|2383.5|2381.5|2379.9|2377.9|229
1629135000000|2021-08-16 17:30:00|2383.1|2381.1|2381.8|2379.8|2383.2|2381.2|2381.8|2379.8|163
1629135300000|2021-08-16 17:35:00|2381.3|2379.3|2382.2|2380.2|2382.6|2380.6|2381.2|2379.2|145
1629135600000|2021-08-16 17:40:00|2382.3|2380.3|2383.6|2381.6|2383.8|2381.8|2382.3|2380.3|171
1629135900000|2021-08-16 17:45:00|2383.5|2381.5|2385.6|2383.6|2385.8|2383.8|2383|2381|160
1629136200000|2021-08-16 17:50:00|2385.7|2383.7|2386.6|2384.6|2386.9|2384.9|2385.6|2383.6|220
1629136500000|2021-08-16 17:55:00|2386.7|2384.7|2387.1|2385.1|2387.3|2385.3|2386.6|2384.6|144
1629136800000|2021-08-16 18:00:00|2387|2385|2385.5|2383.5|2387.1|2385.1|2385.3|2383.3|142
1629137100000|2021-08-16 18:05:00|2385.8|2383.8|2386.2|2384.2|2387.1|2385.1|2385.7|2383.6|154
1629137400000|2021-08-16 18:10:00|2386.3|2384.3|2384.9|2382.9|2387.2|2384.7|2384.8|2382.8|122
1629137700000|2021-08-16 18:15:00|2385|2383|2386.2|2384.2|2386.9|2384.4|2385|2383|103
1629138000000|2021-08-16 18:20:00|2386.1|2384.1|2387.2|2385.2|2387.4|2385.4|2386.1|2383.7|107
1629138300000|2021-08-16 18:25:00|2387.1|2385.1|2387|2385|2387.4|2385.4|2386.8|2384.8|120
1629138600000|2021-08-16 18:30:00|2387.2|2385.2|2389.7|2387.7|2389.9|2387.9|2387.2|2385.2|163
1629138900000|2021-08-16 18:35:00|2389.6|2387.6|2388.8|2386.8|2390.4|2387.9|2388.5|2385.8|117
1629139200000|2021-08-16 18:40:00|2388.9|2386.9|2389.3|2387.3|2389.8|2387.8|2388.7|2386.7|118
1629139500000|2021-08-16 18:45:00|2389.4|2387.4|2389.6|2387.6|2389.8|2387.8|2389.1|2387.1|113
1629139800000|2021-08-16 18:50:00|2389.5|2387.5|2390.3|2388.3|2390.9|2388.9|2389.3|2387.3|175
1629140100000|2021-08-16 18:55:00|2390.2|2388.2|2390.3|2388.3|2390.5|2388.5|2389.9|2387.9|131
1629140400000|2021-08-16 19:00:00|2390.4|2388.4|2389.6|2387.6|2390.8|2388.8|2389.2|2387.2|192
1629140700000|2021-08-16 19:05:00|2389.5|2387.5|2389.3|2387.3|2390.1|2388.1|2389.2|2387.2|114
1629141000000|2021-08-16 19:10:00|2389.6|2387.6|2389.9|2387.9|2390.7|2388.7|2389.4|2387.4|130
1629141300000|2021-08-16 19:15:00|2389.8|2387.8|2390.3|2388.3|2390.4|2388.4|2389.4|2387.4|94
1629141600000|2021-08-16 19:20:00|2390.2|2388.2|2389.8|2387.8|2391|2389|2389.6|2387.6|129
1629141900000|2021-08-16 19:25:00|2389.9|2387.9|2390.1|2388.1|2390.4|2388.4|2389.5|2387.5|109
1629142200000|2021-08-16 19:30:00|2390.2|2388.2|2389.9|2387.9|2391.1|2388.4|2389.6|2387.4|127
1629142500000|2021-08-16 19:35:00|2390|2388|2390.3|2388.3|2391.1|2388.5|2389.6|2387.2|111
1629142800000|2021-08-16 19:40:00|2390.2|2388.2|2390.4|2388.4|2390.7|2388.7|2389.8|2387.8|137
1629143100000|2021-08-16 19:45:00|2390.5|2388.5|2389.8|2387.8|2390.8|2388.8|2389.6|2387.6|142
1629143400000|2021-08-16 19:50:00|2389.9|2387.9|2390.1|2388.1|2390.9|2388.6|2389.6|2387.2|176
1629143700000|2021-08-16 19:55:00|2390.3|2388.3|2388.2|2384.7|2391|2389|2387.9|2384.7|316
1629144000000|2021-08-16 20:00:00|2388.3|2384.8|2387.8|2384.3|2390.3|2387.6|2387.5|2384.3|247
1629144300000|2021-08-16 20:05:00|2387.7|2384.2|2387.4|2383.9|2388.2|2385.3|2386.7|2383.8|114
1629144600000|2021-08-16 20:10:00|2387.3|2383.8|2387.1|2385.1|2388|2385.2|2386.6|2383.7|148
1629144900000|2021-08-16 20:15:00|2387|2385|2387.8|2384.3|2388.5|2386|2386.9|2384.3|114
1629145200000|2021-08-16 20:20:00|2387.7|2384.2|2387.4|2383.9|2388.4|2385.7|2386.7|2383.8|115
1629145500000|2021-08-16 20:25:00|2387.5|2384|2386.8|2383.3|2388|2385.2|2386|2383.2|152
1629145800000|2021-08-16 20:30:00|2386.9|2383.4|2385.4|2383.4|2387.3|2384.8|2385.2|2382.3|150
1629146100000|2021-08-16 20:35:00|2386.5|2383|2386.5|2383|2386.8|2383.9|2385.8|2382.3|106
1629146400000|2021-08-16 20:40:00|2386.6|2383.1|2387.1|2383.6|2387.3|2384.4|2386.2|2383|93
1629146700000|2021-08-16 20:45:00|2386.9|2383.4|2387.1|2383.6|2387.5|2384|2386.6|2383.1|135
1629147000000|2021-08-16 20:50:00|2387.3|2383.8|2386.3|2382.8|2387.5|2384|2386.2|2382.7|92
1629147300000|2021-08-16 20:55:00|2386.4|2382.9|2386|2382.5|2386.7|2383.2|2385.7|2382.2|98
1629151200000|2021-08-16 22:00:00|2388|2384.5|2387.5|2384|2388.2|2384.7|2387.2|2383.7|85
1629151500000|2021-08-16 22:05:00|2387.4|2383.9|2387.2|2383.7|2387.4|2383.9|2386.5|2383|56
1629151800000|2021-08-16 22:10:00|2387.3|2383.8|2387.2|2383.7|2387.5|2384|2386.9|2383.4|32
1629152100000|2021-08-16 22:15:00|2387.1|2383.6|2387.2|2383.7|2387.2|2383.7|2387.1|2383.6|16
1629152400000|2021-08-16 22:20:00|2387.3|2383.8|2387.2|2383.7|2387.5|2384|2387|2383.5|41
1629152700000|2021-08-16 22:25:00|2386.9|2383.4|2386.8|2383.3|2387.1|2383.6|2386.7|2383.2|24
1629153000000|2021-08-16 22:30:00|2386.6|2383.1|2387.4|2383.9|2388|2385.2|2386.3|2382.9|74
1629153300000|2021-08-16 22:35:00|2387.5|2384|2387.5|2384|2387.7|2384.9|2386.7|2383.7|43
1629153600000|2021-08-16 22:40:00|2387.4|2383.9|2387.5|2384|2387.8|2385.2|2386.8|2383.7|62
1629153900000|2021-08-16 22:45:00|2387.6|2384.1|2388.6|2385.1|2388.6|2386.1|2387.5|2384|76
1629154200000|2021-08-16 22:50:00|2388.5|2385|2388.5|2385|2388.6|2385.4|2387.2|2384.2|80
1629154500000|2021-08-16 22:55:00|2388.4|2384.9|2388.5|2385|2388.7|2385.2|2388|2384.5|54
1629154800000|2021-08-16 23:00:00|2388.6|2385.1|2390.5|2387|2391|2387.5|2388.4|2385.1|93
1629155100000|2021-08-16 23:05:00|2390.6|2387.1|2390.4|2386.9|2390.9|2387.4|2390.2|2386.7|74
1629155400000|2021-08-16 23:10:00|2390.2|2386.7|2390.8|2387.3|2390.9|2387.4|2390|2386.5|94
1629155700000|2021-08-16 23:15:00|2390.5|2387|2390.4|2386.9|2391.1|2387.6|2390.2|2386.7|92
1629156000000|2021-08-16 23:20:00|2390.5|2387|2390.4|2386.9|2390.6|2387.1|2389.6|2386.1|125
1629156300000|2021-08-16 23:25:00|2390.3|2386.8|2389.8|2386.3|2390.5|2387|2389.5|2386|82
1629156600000|2021-08-16 23:30:00|2389.6|2386.1|2389.8|2386.3|2390.6|2387.1|2389.6|2386.1|83
1629156900000|2021-08-16 23:35:00|2389.9|2386.4|2389.8|2386.3|2390.4|2387|2388.9|2385.8|74
1629157200000|2021-08-16 23:40:00|2389.7|2386.2|2389.8|2386.3|2390.5|2387.9|2389|2386|97
1629157500000|2021-08-16 23:45:00|2389.9|2386.4|2389.5|2386|2390.5|2387|2389.4|2385.9|58
1629157800000|2021-08-16 23:50:00|2389.6|2386.1|2390.6|2387.1|2391.3|2388.6|2389|2386|80
1629158100000|2021-08-16 23:55:00|2390.7|2387.2|2391.5|2388|2391.6|2388.8|2389.8|2387.2|78
1629158400000|2021-08-17 00:00:00|2391.6|2388.1|2389.4|2385.9|2391.8|2388.7|2387.7|2384.8|184
1629158700000|2021-08-17 00:05:00|2389.3|2385.8|2387.5|2385.5|2389.5|2386.8|2387.1|2384|147
1629159000000|2021-08-17 00:10:00|2387.6|2385.6|2388.7|2385.2|2389.1|2386.5|2387.6|2384.9|177
1629159300000|2021-08-17 00:15:00|2388.8|2385.3|2388.7|2385.2|2389.3|2386.3|2387.5|2384.7|157
1629159600000|2021-08-17 00:20:00|2388.9|2385.4|2389.5|2386|2389.8|2386.4|2387.6|2384.9|142
1629159900000|2021-08-17 00:25:00|2389.6|2386.1|2388.6|2385.1|2389.8|2386.6|2387|2384|211
1629160200000|2021-08-17 00:30:00|2387.7|2385.7|2388.2|2384.7|2388.7|2385.9|2386.8|2384|132
1629160500000|2021-08-17 00:35:00|2387.4|2385.4|2388.5|2386.5|2389.3|2386.6|2387.2|2384.6|160
1629160800000|2021-08-17 00:40:00|2388.4|2386.4|2388.6|2386.6|2389.9|2387.1|2387.9|2385.1|205
1629161100000|2021-08-17 00:45:00|2388.5|2386.5|2388.5|2386.5|2390|2387.2|2387.4|2384.9|135
1629161400000|2021-08-17 00:50:00|2388.6|2386.6|2388.4|2386.4|2389.4|2387|2387.8|2385.1|140
1629161700000|2021-08-17 00:55:00|2388.3|2386.3|2387.5|2385.5|2388.9|2386.3|2387.3|2384.9|182
1629162000000|2021-08-17 01:00:00|2387.6|2385.6|2390.2|2388.2|2391.5|2388.3|2386|2382.9|620
1629162300000|2021-08-17 01:05:00|2390.3|2388.3|2390.8|2387.3|2394.1|2391.2|2389.7|2386.6|467
1629162600000|2021-08-17 01:10:00|2390.7|2387.2|2389.4|2387.4|2391.9|2388.9|2388.9|2386.1|304
1629162900000|2021-08-17 01:15:00|2389.3|2387.3|2388.8|2385.3|2390.9|2388.3|2387.8|2385.1|284
1629163200000|2021-08-17 01:20:00|2388.7|2385.2|2386|2384|2388.8|2385.4|2385|2382.2|288
1629163500000|2021-08-17 01:25:00|2385.9|2383.9|2387.2|2383.7|2388.1|2385|2385.8|2383.1|271
1629163800000|2021-08-17 01:30:00|2387.3|2383.8|2382.1|2378.6|2388|2384.9|2381.8|2378.6|646
1629164100000|2021-08-17 01:35:00|2382.2|2378.7|2383.1|2379.6|2384.7|2381.2|2381.9|2378.4|605
1629164400000|2021-08-17 01:40:00|2382.8|2379.3|2384.4|2380.9|2384.4|2380.9|2381.3|2377.8|481
1629164700000|2021-08-17 01:45:00|2384.5|2381|2385.5|2382|2386.4|2382.9|2384.4|2380.9|360
1629165000000|2021-08-17 01:50:00|2385.6|2382.1|2386|2382.5|2386.7|2383.2|2385.1|2381.6|240
1629165300000|2021-08-17 01:55:00|2386.1|2382.6|2385|2383|2386.2|2383|2384.4|2380.9|335
1629165600000|2021-08-17 02:00:00|2385.5|2382|2386.7|2383.2|2387.3|2384.5|2384.9|2381.7|301
1629165900000|2021-08-17 02:05:00|2386.5|2383|2386.1|2382.6|2387.7|2384.2|2385.7|2382.2|342
1629166200000|2021-08-17 02:10:00|2386.2|2382.7|2385.3|2381.8|2386.5|2383|2384.7|2381.2|229
1629166500000|2021-08-17 02:15:00|2385.2|2381.7|2385.1|2381.6|2385.9|2382.4|2385.1|2381.6|107
1629166800000|2021-08-17 02:20:00|2385.2|2381.7|2385.5|2382|2385.9|2382.7|2384.2|2381.1|139
1629167100000|2021-08-17 02:25:00|2385.6|2382.1|2386|2382.5|2386.2|2382.9|2384.8|2381.4|149
1629167400000|2021-08-17 02:30:00|2385.9|2382.4|2383.8|2380.3|2387.1|2383.6|2383.4|2379.9|387
1629167700000|2021-08-17 02:35:00|2383.6|2380.1|2383.6|2380.1|2384.2|2380.7|2381.8|2378.3|416
1629168000000|2021-08-17 02:40:00|2383.5|2380|2382.9|2379.4|2383.7|2380.2|2381.2|2378|352
1629168300000|2021-08-17 02:45:00|2383|2379.5|2385.7|2382.2|2386|2382.5|2382.8|2379.3|234
1629168600000|2021-08-17 02:50:00|2385.5|2382|2386.6|2383.1|2386.8|2383.3|2384.8|2381.9|278
1629168900000|2021-08-17 02:55:00|2386.5|2383|2384|2380.5|2386.8|2383.3|2383.8|2380.3|298
1629169200000|2021-08-17 03:00:00|2383.8|2380.3|2386.1|2382.6|2386.4|2382.9|2383.6|2380.1|349
1629169500000|2021-08-17 03:05:00|2386|2382.5|2389|2385.5|2391|2387.5|2385.5|2382|418
1629169800000|2021-08-17 03:10:00|2388.6|2385.1|2388.9|2385.4|2391.1|2388.5|2388.3|2384.8|368
1629170100000|2021-08-17 03:15:00|2389|2385.5|2389.5|2386|2390.5|2387|2388.1|2385|298
1629170400000|2021-08-17 03:20:00|2389.6|2386.1|2388.5|2385|2390|2386.5|2387.8|2384.7|306
1629170700000|2021-08-17 03:25:00|2388.4|2384.9|2388|2386|2390.2|2387.4|2386.9|2383.4|288
1629171000000|2021-08-17 03:30:00|2388.1|2386.1|2389.7|2387.7|2390.6|2387.9|2387.7|2384.7|182
1629171300000|2021-08-17 03:35:00|2389.6|2387.6|2389.8|2386.3|2390.5|2387.9|2388.9|2386|176
1629171600000|2021-08-17 03:40:00|2389.1|2387.1|2389.6|2386.1|2390.4|2387.4|2388.8|2385.9|110
1629171900000|2021-08-17 03:45:00|2389.7|2386.2|2389.6|2386.1|2390.1|2387.4|2388.7|2385.9|88
1629172200000|2021-08-17 03:50:00|2389.5|2386|2388.5|2386.5|2389.7|2387.3|2388.1|2385.8|121
1629172500000|2021-08-17 03:55:00|2388.4|2386.4|2388.2|2386.2|2390.1|2387.4|2388.1|2385.3|113
1629172800000|2021-08-17 04:00:00|2388|2386|2390.1|2388.1|2390.5|2388.3|2388|2385.4|144
1629173100000|2021-08-17 04:05:00|2390.2|2388.2|2389.7|2387.7|2390.7|2388.2|2389.5|2386.8|110
1629173400000|2021-08-17 04:10:00|2389.6|2387.6|2390.1|2388.1|2391|2388.3|2389|2386|156
1629173700000|2021-08-17 04:15:00|2390.2|2388.2|2389.3|2387.3|2390.8|2388.2|2389.2|2386.5|114
1629174000000|2021-08-17 04:20:00|2389.4|2387.4|2390.5|2387|2390.9|2388.4|2389.1|2386.5|117
1629174300000|2021-08-17 04:25:00|2390.4|2386.9|2390.5|2387|2390.8|2388.2|2389.2|2386.7|154
1629174600000|2021-08-17 04:30:00|2390.4|2386.9|2390.5|2387|2391|2388.3|2389.2|2386.7|111
1629174900000|2021-08-17 04:35:00|2389.8|2387.8|2390.5|2387|2391.6|2388.8|2389.2|2386.4|177
1629175200000|2021-08-17 04:40:00|2390.4|2386.9|2389.2|2387.2|2391.1|2388.2|2388.8|2386.2|138
1629175500000|2021-08-17 04:45:00|2389.1|2387.1|2388.8|2386.8|2389.9|2387.3|2388.1|2385.3|137
1629175800000|2021-08-17 04:50:00|2389.1|2387.1|2388.5|2385|2389.9|2387.3|2387.5|2384.7|128
1629176100000|2021-08-17 04:55:00|2388.4|2384.9|2388.8|2385.3|2388.9|2386.2|2387.5|2384.8|143
1629176400000|2021-08-17 05:00:00|2388|2386|2389.1|2385.6|2389.2|2386.6|2387.2|2384.4|170
1629176700000|2021-08-17 05:05:00|2389|2385.5|2388|2386|2389.6|2387|2388|2385|141
1629177000000|2021-08-17 05:10:00|2387.9|2385.9|2389.9|2386.4|2390.2|2387.5|2387.9|2385.2|136
1629177300000|2021-08-17 05:15:00|2390|2386.5|2388.7|2385.2|2390.8|2387.9|2388.6|2385.2|158
1629177600000|2021-08-17 05:20:00|2388.8|2385.3|2388.6|2385.1|2389.9|2387.3|2388.1|2384.8|154
1629177900000|2021-08-17 05:25:00|2388.7|2385.2|2388.6|2386.6|2389.7|2386.9|2388.5|2385.1|176
1629178200000|2021-08-17 05:30:00|2388.7|2386.7|2390.1|2386.6|2390.6|2387.3|2387.3|2384.3|398
1629178500000|2021-08-17 05:35:00|2390|2386.5|2395.4|2391.9|2397.4|2394.5|2388.7|2386.3|613
1629178800000|2021-08-17 05:40:00|2395.3|2391.8|2393.1|2391.1|2397.7|2395|2392.7|2390.1|407
1629179100000|2021-08-17 05:45:00|2393.7|2391.7|2394.8|2392.8|2396|2393.4|2393.3|2390.7|383
1629179400000|2021-08-17 05:50:00|2395.2|2393.2|2394|2390.5|2396.4|2393.9|2393.3|2390.5|295
1629179700000|2021-08-17 05:55:00|2394.1|2390.6|2395.3|2391.8|2396.3|2393.5|2393.3|2389.8|238
1629180000000|2021-08-17 06:00:00|2395.6|2392.1|2394.5|2391|2397.7|2395|2393.7|2390.8|409
1629180300000|2021-08-17 06:05:00|2393.6|2391.6|2393.3|2391.3|2394.8|2392|2391.5|2388.7|416
1629180600000|2021-08-17 06:10:00|2393.4|2391.4|2391.7|2389.7|2393.8|2391.4|2390.1|2387.4|352
1629180900000|2021-08-17 06:15:00|2391.8|2389.8|2394.2|2390.7|2394.7|2391.8|2391.7|2389.7|299
1629181200000|2021-08-17 06:20:00|2394.1|2390.6|2394.7|2391.2|2396.1|2393.6|2393.3|2390.5|379
1629181500000|2021-08-17 06:25:00|2394.6|2391.1|2391.9|2389.9|2394.7|2392|2391|2388.3|375
1629181800000|2021-08-17 06:30:00|2392|2390|2390.9|2387.4|2394.4|2391.5|2389.3|2386.5|461
1629182100000|2021-08-17 06:35:00|2391|2387.5|2389.4|2385.9|2392.8|2390.1|2388.3|2385.7|549
1629182400000|2021-08-17 06:40:00|2389.3|2385.8|2389.6|2386.1|2390.6|2387.6|2387.9|2385.2|512
1629182700000|2021-08-17 06:45:00|2389.8|2386.3|2389.7|2386.2|2391.7|2389|2388.3|2385.5|368
1629183000000|2021-08-17 06:50:00|2389.8|2386.3|2389|2385.5|2390.7|2387.7|2388.3|2385.5|413
1629183300000|2021-08-17 06:55:00|2388.7|2385.2|2387.2|2385.2|2389.7|2387|2386.5|2383.7|436
1629183600000|2021-08-17 07:00:00|2387.1|2385.1|2389.3|2387.3|2390|2387.3|2386.3|2383.3|514
1629183900000|2021-08-17 07:05:00|2389.4|2387.4|2390.4|2388.4|2391.1|2388.5|2388.7|2386.3|456
1629184200000|2021-08-17 07:10:00|2390.3|2388.3|2389.8|2387.8|2391.1|2388.5|2386.1|2383.4|588
1629184500000|2021-08-17 07:15:00|2389.9|2387.9|2391.1|2389.1|2391.9|2389.5|2388.6|2386.4|426
1629184800000|2021-08-17 07:20:00|2391.4|2389.4|2390.1|2388.1|2392.2|2389.6|2389.6|2387.4|335
1629185100000|2021-08-17 07:25:00|2390.8|2387.3|2391.4|2389.4|2392.1|2389.5|2389.9|2387.3|351
1629185400000|2021-08-17 07:30:00|2392.3|2388.8|2390|2388|2392.5|2389.8|2389.9|2387.9|266
1629185700000|2021-08-17 07:35:00|2389.9|2387.9|2390|2388|2391|2388.5|2388.9|2386.4|366
1629186000000|2021-08-17 07:40:00|2390.1|2388.1|2390.3|2388.3|2391.8|2389.7|2390|2387.7|357
1629186300000|2021-08-17 07:45:00|2390.4|2388.4|2389.2|2387.2|2390.5|2388.5|2389|2387|237
1629186600000|2021-08-17 07:50:00|2389.1|2387.1|2388.4|2386.4|2390.7|2388.7|2388.1|2386.1|286
1629186900000|2021-08-17 07:55:00|2388.3|2386.3|2388.7|2386.7|2389.8|2387.8|2388|2386|264
1629187200000|2021-08-17 08:00:00|2388.8|2386.8|2388.1|2386.1|2389.2|2387|2387.7|2385.4|419
1629187500000|2021-08-17 08:05:00|2388|2386|2389.6|2386.1|2390.7|2387.9|2387.4|2384.9|280
1629187800000|2021-08-17 08:10:00|2389.8|2386.3|2389.1|2387.1|2391|2388.9|2388.9|2386.1|298
1629188100000|2021-08-17 08:15:00|2389.2|2387.2|2390.5|2388.5|2391.6|2389.5|2389.2|2387.2|214
1629188400000|2021-08-17 08:20:00|2390.4|2388.4|2391.6|2389.6|2392.4|2389.7|2390|2387.4|234
1629188700000|2021-08-17 08:25:00|2391.9|2389.9|2393.4|2389.9|2394.3|2391.6|2391.5|2389|243
1629189000000|2021-08-17 08:30:00|2393.3|2389.8|2392|2390|2393.5|2390.9|2391.9|2389.2|206
1629189300000|2021-08-17 08:35:00|2392.2|2390.2|2392.5|2390.5|2393.4|2391.2|2391.8|2389.8|179
1629189600000|2021-08-17 08:40:00|2392.4|2390.4|2391.6|2389.6|2393.2|2390.9|2391.4|2389.2|166
1629189900000|2021-08-17 08:45:00|2391.5|2389.5|2391.2|2387.7|2392.1|2390.1|2389.3|2386.7|268
1629190200000|2021-08-17 08:50:00|2391.3|2387.8|2391.1|2387.6|2392.5|2389.7|2390|2387.3|294
1629190500000|2021-08-17 08:55:00|2391.2|2387.7|2392.5|2389|2392.9|2390|2390.2|2387.7|275
1629190800000|2021-08-17 09:00:00|2392.6|2389.1|2391.1|2387.6|2392.6|2389.9|2390|2387.2|305
1629191100000|2021-08-17 09:05:00|2391.2|2387.7|2391.3|2387.8|2391.6|2389|2389.6|2386.7|294
1629191400000|2021-08-17 09:10:00|2391.2|2387.7|2389.8|2387.8|2391.3|2388.6|2389.2|2386.4|299
1629191700000|2021-08-17 09:15:00|2389.7|2387.7|2390.6|2387.1|2390.6|2387.9|2389|2386.2|258
1629192000000|2021-08-17 09:20:00|2390.5|2387|2390|2388|2390.9|2388.1|2389|2386.3|266
1629192300000|2021-08-17 09:25:00|2389.9|2387.9|2390.5|2388.5|2392.2|2389.6|2389.9|2387.2|231
1629192600000|2021-08-17 09:30:00|2390.6|2388.6|2391.8|2389.8|2392.8|2390.3|2389.7|2387|325
1629192900000|2021-08-17 09:35:00|2392|2390|2392.4|2388.9|2393.1|2390.4|2391|2388.4|250
1629193200000|2021-08-17 09:40:00|2392.3|2388.8|2392.5|2390.5|2392.6|2390.6|2391.5|2388.8|144
1629193500000|2021-08-17 09:45:00|2392.4|2390.4|2391.4|2389.4|2392.5|2390.5|2390|2387.9|222
1629193800000|2021-08-17 09:50:00|2391.6|2389.6|2390.7|2388.7|2392.2|2390.2|2390.2|2388.2|189
1629194100000|2021-08-17 09:55:00|2390.6|2388.6|2389.6|2387.6|2391.6|2389.2|2389.5|2387.5|135
1629194400000|2021-08-17 10:00:00|2389.5|2387.5|2390.5|2388.5|2391.5|2389.4|2389.4|2387.4|172
1629194700000|2021-08-17 10:05:00|2390.4|2388.4|2389.9|2387.9|2391|2389|2389.6|2387.3|153
1629195000000|2021-08-17 10:10:00|2389.8|2387.8|2390.8|2388.8|2391|2388.8|2389.6|2387.4|158
1629195300000|2021-08-17 10:15:00|2390.7|2388.7|2390.7|2388.7|2391.6|2389.6|2390|2387.3|164
1629195600000|2021-08-17 10:20:00|2390.6|2388.6|2391.1|2389.1|2391.7|2389.7|2390.6|2388.6|151
1629195900000|2021-08-17 10:25:00|2391|2389|2390.1|2388.1|2391.6|2389.1|2390.1|2387.9|198
1629196200000|2021-08-17 10:30:00|2390.2|2388.2|2390|2388|2390.7|2388.7|2389.5|2387.5|122
1629196500000|2021-08-17 10:35:00|2389.9|2387.9|2390|2388|2390.6|2388.6|2389.6|2387.6|130
1629196800000|2021-08-17 10:40:00|2389.9|2387.9|2390.6|2388.6|2390.9|2388.9|2389.8|2387.8|140
1629197100000|2021-08-17 10:45:00|2390.5|2388.5|2390.8|2388.8|2391.1|2389.1|2390|2388|138
1629197400000|2021-08-17 10:50:00|2390.7|2388.7|2392.4|2388.9|2392.5|2389.8|2390.7|2388.4|156
1629197700000|2021-08-17 10:55:00|2392.2|2388.7|2390.7|2388.7|2392.2|2389.8|2390.5|2387.9|183
1629198000000|2021-08-17 11:00:00|2390.6|2388.6|2389.9|2387.9|2390.8|2388.7|2388.9|2386.3|309
1629198300000|2021-08-17 11:05:00|2390|2388|2388.7|2386.7|2390.4|2388|2387.9|2385.4|242
1629198600000|2021-08-17 11:10:00|2388.9|2386.9|2388.3|2386.3|2389.1|2387.1|2387.9|2385.3|250
1629198900000|2021-08-17 11:15:00|2388.5|2386.5|2387|2385|2389.6|2387.6|2386.1|2384.1|423
1629199200000|2021-08-17 11:20:00|2387.4|2385.4|2388.5|2386.5|2388.5|2386.5|2386.4|2384.1|307
1629199500000|2021-08-17 11:25:00|2388.6|2386.6|2386.9|2384.9|2388.7|2386.7|2386.5|2384.2|236
1629199800000|2021-08-17 11:30:00|2387|2385|2388.5|2386.5|2388.6|2386.6|2386.5|2384.5|215
1629200100000|2021-08-17 11:35:00|2388.6|2386.6|2389.1|2387.1|2389.6|2387.6|2388.1|2385.4|237
1629200400000|2021-08-17 11:40:00|2389|2387|2388.7|2386.7|2389.2|2387.2|2388.5|2386.5|162
1629200700000|2021-08-17 11:45:00|2388.6|2386.6|2387|2385|2388.8|2386.8|2386.9|2384.9|220
1629201000000|2021-08-17 11:50:00|2386.9|2384.9|2386.4|2384.4|2388.1|2386.1|2385.6|2383.6|273
1629201300000|2021-08-17 11:55:00|2386.5|2384.5|2385.2|2383.2|2387.9|2385.9|2384.9|2382.9|285
1629201600000|2021-08-17 12:00:00|2385|2383|2383.1|2381.1|2386.7|2384.7|2381.9|2379.9|441
1629201900000|2021-08-17 12:05:00|2382.7|2380.7|2388|2386|2388.4|2386.2|2382|2380|453
1629202200000|2021-08-17 12:10:00|2388.1|2386.1|2388.6|2386.6|2389.1|2387.1|2387.1|2384.5|286
1629202500000|2021-08-17 12:15:00|2388.8|2386.8|2389.4|2387.4|2391.4|2389.4|2388.2|2386.2|360
1629202800000|2021-08-17 12:20:00|2390|2388|2389.9|2387.9|2392.8|2390.8|2387.6|2385.6|473
1629203100000|2021-08-17 12:25:00|2390.1|2388.1|2391.3|2387.8|2391.6|2389.6|2388.1|2386.1|475
1629203400000|2021-08-17 12:30:00|2391.2|2387.7|2379.8|2376.3|2394.2|2391|2377.9|2374.8|1370
1629203700000|2021-08-17 12:35:00|2380|2376.5|2387.4|2383.9|2388|2385.2|2379.3|2376.5|913
1629204000000|2021-08-17 12:40:00|2387.6|2384.1|2384.5|2381|2388|2384.8|2383.7|2380.6|786
1629204300000|2021-08-17 12:45:00|2384.4|2380.9|2381.7|2379.7|2385.9|2382.7|2381.1|2378.4|765
1629204600000|2021-08-17 12:50:00|2382.7|2379.2|2379.4|2375.9|2382.9|2380.3|2377.6|2375|684
1629204900000|2021-08-17 12:55:00|2378.8|2376.8|2376.2|2374.2|2379.5|2376.8|2374.9|2372.3|627
1629205200000|2021-08-17 13:00:00|2376|2374|2378.2|2376.2|2379.2|2376.2|2374.6|2372.1|876
1629205500000|2021-08-17 13:05:00|2378.1|2376.1|2380.1|2378.1|2381.4|2378.6|2375|2372.8|683
1629205800000|2021-08-17 13:10:00|2380|2378|2380.4|2376.9|2381|2378.9|2377|2374.3|464
1629206100000|2021-08-17 13:15:00|2380.5|2377|2378.7|2376.7|2380.5|2377.8|2374.4|2371.9|734
1629206400000|2021-08-17 13:20:00|2378.6|2376.6|2379|2377|2380|2377.3|2375.6|2372.6|732
1629206700000|2021-08-17 13:25:00|2378.8|2376.8|2378.4|2376.4|2381.6|2379.1|2377.5|2375.3|634
1629207000000|2021-08-17 13:30:00|2378.5|2376.5|2389.7|2386.2|2389.8|2387.2|2373.6|2370.8|1158
1629207300000|2021-08-17 13:35:00|2389.4|2385.9|2385|2383|2389.5|2387.5|2384.1|2382|928
1629207600000|2021-08-17 13:40:00|2384.9|2382.9|2387.3|2385.3|2389.7|2387.7|2384.9|2382.9|715
1629207900000|2021-08-17 13:45:00|2387.2|2385.2|2389|2385.5|2392.2|2389.4|2387.2|2385.2|763
1629208200000|2021-08-17 13:50:00|2388.9|2385.4|2384.4|2382.4|2389.8|2387.3|2384.2|2381.7|550
1629208500000|2021-08-17 13:55:00|2384.5|2382.5|2381.7|2379.7|2386.5|2383.8|2381.6|2379.5|616
1629208800000|2021-08-17 14:00:00|2382.4|2378.9|2378.2|2376.2|2382.8|2380.8|2378.1|2375.5|763
1629209100000|2021-08-17 14:05:00|2378.1|2376.1|2375|2371.5|2378.8|2376.2|2373.4|2370.9|660
1629209400000|2021-08-17 14:10:00|2374.9|2371.4|2363.4|2359.9|2376.1|2373.3|2362.1|2359.5|967
1629209700000|2021-08-17 14:15:00|2363.3|2359.8|2361.4|2359.4|2364|2361.5|2358|2355.2|944
1629210000000|2021-08-17 14:20:00|2361|2359|2367|2365|2368.1|2365.5|2359.9|2357.2|846
1629210300000|2021-08-17 14:25:00|2367.1|2365.1|2374.6|2371.1|2375.6|2372.7|2366.4|2363.5|635
1629210600000|2021-08-17 14:30:00|2374.5|2371|2369.5|2366|2375.2|2372.1|2369.5|2366|546
1629210900000|2021-08-17 14:35:00|2369.6|2366.1|2370.2|2368.2|2371.7|2369.7|2369|2365.6|567
1629211200000|2021-08-17 14:40:00|2370.5|2368.5|2371.1|2369.1|2372.2|2370.2|2368.2|2366.2|509
1629211500000|2021-08-17 14:45:00|2371.2|2369.2|2372.7|2370.7|2373.8|2371.3|2370.5|2368.3|562
1629211800000|2021-08-17 14:50:00|2372.8|2370.8|2369|2367|2372.8|2370.8|2369|2367|454
1629212100000|2021-08-17 14:55:00|2369.1|2367.1|2367.5|2365.5|2370.4|2368.4|2367.4|2364.9|517
1629212400000|2021-08-17 15:00:00|2366.9|2364.9|2365.9|2363.9|2367.3|2365.3|2363.9|2361.4|500
1629212700000|2021-08-17 15:05:00|2366|2364|2367.2|2365.2|2367.5|2365.3|2364.1|2362|327
1629213000000|2021-08-17 15:10:00|2367.3|2365.3|2365.7|2363.7|2367.7|2365.7|2364.2|2361.5|361
1629213300000|2021-08-17 15:15:00|2365.8|2363.8|2365.4|2363.4|2367.1|2364.8|2364.5|2361.7|363
1629213600000|2021-08-17 15:20:00|2365.5|2363.5|2367.8|2365.8|2368|2366|2364.7|2362.7|433
1629213900000|2021-08-17 15:25:00|2367.9|2365.9|2366|2364|2368.3|2366.3|2365.5|2363.5|331
1629214200000|2021-08-17 15:30:00|2365.9|2363.9|2364.9|2362.9|2366.3|2364.3|2364|2362|409
1629214500000|2021-08-17 15:35:00|2365|2363|2363.5|2361.5|2366.1|2363.6|2362.7|2360.6|416
1629214800000|2021-08-17 15:40:00|2363.3|2361.3|2362.5|2360.5|2365|2362.1|2361.4|2359.4|371
1629215100000|2021-08-17 15:45:00|2362.6|2360.6|2363.2|2361.2|2364.4|2362.4|2362.2|2360.2|415
1629215400000|2021-08-17 15:50:00|2363.1|2361.1|2364.9|2362.9|2365.1|2363.1|2361.8|2359.8|296
1629215700000|2021-08-17 15:55:00|2364.8|2362.8|2366.4|2364.4|2366.7|2364.7|2363.9|2361.9|311
1629216000000|2021-08-17 16:00:00|2366.5|2364.5|2367.1|2365.1|2367.7|2365.7|2364.3|2361.7|392
1629216300000|2021-08-17 16:05:00|2367|2365|2367.2|2365.2|2367.9|2365.9|2366.7|2364.7|309
1629216600000|2021-08-17 16:10:00|2367.4|2365.4|2369.1|2367.1|2369.5|2367.5|2367.2|2365.2|315
1629216900000|2021-08-17 16:15:00|2369.2|2367.2|2367.2|2365.2|2370|2368|2367.1|2365.1|306
1629217200000|2021-08-17 16:20:00|2367|2365|2367.1|2365.1|2368.7|2366.7|2366.4|2364.4|263
1629217500000|2021-08-17 16:25:00|2367|2365|2367.3|2365.3|2368|2366|2366.2|2364.2|225
1629217800000|2021-08-17 16:30:00|2367.2|2365.2|2366.6|2364.6|2367.7|2365.7|2366.5|2364.5|216
1629218100000|2021-08-17 16:35:00|2366.7|2364.7|2364.6|2362.6|2366.8|2364.8|2364.4|2362.4|213
1629218400000|2021-08-17 16:40:00|2364.7|2362.7|2365.2|2363.2|2366.2|2364.2|2364.1|2362|272
1629218700000|2021-08-17 16:45:00|2365.1|2363.1|2365.1|2363.1|2366.6|2364.4|2364.3|2361.7|325
1629219000000|2021-08-17 16:50:00|2365.2|2363.2|2365.3|2361.8|2366|2363.2|2363.5|2361|342
1629219300000|2021-08-17 16:55:00|2364.5|2362.5|2363.6|2361.6|2366|2363.4|2363.2|2360.7|392
1629219600000|2021-08-17 17:00:00|2363.7|2361.7|2364.1|2362.1|2365.6|2362.7|2363|2360.2|309
1629219900000|2021-08-17 17:05:00|2364|2362|2365.7|2363.7|2366.3|2364.3|2362.9|2360.4|307
1629220200000|2021-08-17 17:10:00|2365.6|2363.6|2368.1|2366.1|2368.4|2366.3|2365|2362.3|283
1629220500000|2021-08-17 17:15:00|2367.7|2365.7|2365.8|2363.8|2368.4|2366.3|2365.7|2363.7|283
1629220800000|2021-08-17 17:20:00|2365.9|2363.9|2367.5|2365.5|2368.7|2366.6|2365.9|2363.6|372
1629221100000|2021-08-17 17:25:00|2367.6|2365.6|2369.3|2367.3|2370.9|2368.5|2367.4|2365.4|424
1629221400000|2021-08-17 17:30:00|2369.2|2367.2|2368.8|2366.8|2370.1|2368.1|2368|2365.8|288
1629221700000|2021-08-17 17:35:00|2368.6|2366.6|2366.8|2364.8|2368.8|2366.8|2366.3|2364.3|328
1629222000000|2021-08-17 17:40:00|2366.7|2364.7|2367.2|2365.2|2367.9|2365.9|2365.8|2363.8|263
1629222300000|2021-08-17 17:45:00|2367|2365|2365.3|2363.3|2367.5|2365.3|2365.1|2363.1|208
1629222600000|2021-08-17 17:50:00|2365.2|2363.2|2365.2|2363.2|2366.1|2364.1|2364.2|2362.2|279
1629222900000|2021-08-17 17:55:00|2365.1|2363.1|2363.8|2361.8|2365.8|2363.2|2363.5|2361.5|379
1629223200000|2021-08-17 18:00:00|2363.7|2361.7|2363.9|2361.9|2365.2|2363.2|2363.5|2361.5|303
1629223500000|2021-08-17 18:05:00|2363.8|2361.8|2363|2361|2364.4|2362.4|2363|2361|198
1629223800000|2021-08-17 18:10:00|2363.1|2361.1|2364.6|2362.6|2364.6|2362.6|2362.7|2360.7|169
1629224100000|2021-08-17 18:15:00|2364.5|2362.5|2364.1|2362.1|2365.2|2363.2|2364.1|2362.1|163
1629224400000|2021-08-17 18:20:00|2364.2|2362.2|2364.4|2362.4|2364.4|2362.4|2362.6|2360.6|204
1629224700000|2021-08-17 18:25:00|2364|2362|2362.2|2360.2|2364|2362|2361.9|2359.9|232
1629225000000|2021-08-17 18:30:00|2362|2360|2362|2360|2362.9|2360.2|2360.9|2358.7|183
1629225300000|2021-08-17 18:35:00|2361.9|2359.9|2360.5|2358.5|2363.5|2360.8|2360.5|2358.5|183
1629225600000|2021-08-17 18:40:00|2360.7|2358.7|2360.9|2358.9|2361.3|2359.3|2360.1|2357.3|164
1629225900000|2021-08-17 18:45:00|2360.7|2358.7|2361.6|2359.6|2363|2360.3|2360.4|2358.2|189
1629226200000|2021-08-17 18:50:00|2361.7|2359.7|2360.9|2358.9|2362|2360|2360.7|2358.7|146
1629226500000|2021-08-17 18:55:00|2361|2359|2362.4|2360.4|2362.7|2360.7|2361|2359|184
1629226800000|2021-08-17 19:00:00|2362.2|2360.2|2363.5|2361.5|2363.7|2361.7|2361.8|2359.8|150
1629227100000|2021-08-17 19:05:00|2363.2|2361.2|2363|2361|2363.6|2361.2|2362.2|2360.1|141
1629227400000|2021-08-17 19:10:00|2362.9|2360.9|2362.5|2360.5|2363.3|2361.3|2362.5|2360.5|118
1629227700000|2021-08-17 19:15:00|2362.6|2360.6|2362.5|2360.5|2363.3|2361.3|2362.4|2360.4|138
1629228000000|2021-08-17 19:20:00|2362.4|2360.4|2362|2360|2362.6|2360.6|2362|2360|95
1629228300000|2021-08-17 19:25:00|2362.1|2360.1|2362.1|2360.1|2362.6|2360.6|2361.7|2359.7|92
1629228600000|2021-08-17 19:30:00|2362.2|2360.2|2362.3|2360.3|2362.5|2360.5|2361.9|2359.9|96
1629228900000|2021-08-17 19:35:00|2362.4|2360.4|2362.3|2360.3|2362.8|2360.8|2362.1|2360.1|70
1629229200000|2021-08-17 19:40:00|2362.4|2360.4|2362|2360|2362.4|2360.4|2361.8|2359.8|110
1629229500000|2021-08-17 19:45:00|2362.1|2360.1|2364.5|2362.5|2364.7|2362.7|2361.8|2359.8|127
1629229800000|2021-08-17 19:50:00|2364.6|2362.6|2365.1|2363.1|2366.1|2363.6|2364.6|2361.8|122
1629230100000|2021-08-17 19:55:00|2365.2|2363.2|2366.7|2363.2|2366.8|2364.3|2365.2|2362.7|155
1629230400000|2021-08-17 20:00:00|2366.6|2363.1|2365.3|2363.3|2366.7|2364|2365.2|2362.5|127
1629230700000|2021-08-17 20:05:00|2365.4|2363.4|2366|2362.5|2366.3|2363.7|2364.9|2362.2|59
1629231000000|2021-08-17 20:10:00|2365.9|2362.4|2366.4|2362.9|2366.4|2363.5|2364.8|2362.4|75
1629231300000|2021-08-17 20:15:00|2366.5|2363|2365.5|2363.5|2366.7|2363.9|2365.2|2362|78
1629231600000|2021-08-17 20:20:00|2365.4|2363.4|2364.9|2362.9|2366.2|2363.4|2364.7|2362|69
1629231900000|2021-08-17 20:25:00|2364.8|2362.8|2366.1|2362.6|2366.3|2363.5|2364.8|2362.2|65
1629232200000|2021-08-17 20:30:00|2364.8|2362.8|2365.8|2362.3|2366.3|2363.3|2364.4|2361.9|93
1629232500000|2021-08-17 20:35:00|2365.9|2362.4|2366.2|2362.7|2366.7|2363.7|2365.2|2362.4|81
1629232800000|2021-08-17 20:40:00|2365.9|2362.4|2366.6|2363.1|2367|2363.9|2365.2|2362.2|96
1629233100000|2021-08-17 20:45:00|2366.7|2363.2|2367.6|2364.1|2367.9|2364.4|2366.1|2362.6|98
1629233400000|2021-08-17 20:50:00|2367.7|2364.2|2368.2|2364.7|2368.5|2365|2366.6|2364|85
1629233700000|2021-08-17 20:55:00|2368.1|2364.6|2367.7|2364.2|2368.3|2364.8|2367.1|2363.6|119
1629237600000|2021-08-17 22:00:00|2368.5|2365|2369.4|2365.9|2369.4|2366.8|2367.6|2364.7|168
1629237900000|2021-08-17 22:05:00|2368.6|2366.6|2368.2|2364.7|2369.5|2366.9|2367.9|2364.7|72
1629238200000|2021-08-17 22:10:00|2368.1|2364.6|2368.3|2364.8|2368.4|2364.9|2367.5|2364|65
1629238500000|2021-08-17 22:15:00|2368.5|2365|2368.5|2365|2368.8|2365.8|2367.6|2364.7|60
1629238800000|2021-08-17 22:20:00|2368.3|2364.8|2368.1|2364.6|2368.7|2365.8|2367.2|2364.2|85
1629239100000|2021-08-17 22:25:00|2368|2364.5|2368.5|2365|2368.9|2365.9|2367.2|2364.4|83
1629239400000|2021-08-17 22:30:00|2368.4|2364.9|2369.2|2365.7|2369.3|2366.5|2367.5|2364.9|127
1629239700000|2021-08-17 22:35:00|2369|2365.5|2368|2364.5|2369.2|2366.2|2367|2364.3|164
1629240000000|2021-08-17 22:40:00|2368.1|2364.6|2368.6|2365.1|2369.3|2366.6|2367.5|2364.5|160
1629240300000|2021-08-17 22:45:00|2368.7|2365.2|2368.5|2365|2369|2366.1|2367.5|2364.6|140
1629240600000|2021-08-17 22:50:00|2368.4|2364.9|2368.5|2365|2369.1|2366|2367.6|2364.7|97
1629240900000|2021-08-17 22:55:00|2368.6|2365.1|2367.5|2365.5|2368.7|2365.7|2367.1|2364.3|138
1629241200000|2021-08-17 23:00:00|2367.4|2365.4|2368.3|2364.8|2369.4|2366.1|2367.3|2364.5|138
1629241500000|2021-08-17 23:05:00|2368.4|2364.9|2368.5|2365|2368.8|2365.3|2368|2364.5|105
1629241800000|2021-08-17 23:10:00|2368.3|2364.8|2368.2|2364.7|2368.8|2365.4|2367.4|2364.5|112
1629242100000|2021-08-17 23:15:00|2368.1|2364.6|2367.8|2364.3|2368.6|2365.7|2366.9|2364.1|128
1629242400000|2021-08-17 23:20:00|2367.7|2364.2|2368.4|2364.9|2368.5|2365.5|2367|2364.1|98
1629242700000|2021-08-17 23:25:00|2368.3|2364.8|2368.4|2364.9|2368.9|2365.9|2367|2364.1|105
1629243000000|2021-08-17 23:30:00|2368.5|2365|2367.9|2364.4|2368.6|2365.3|2367|2364.1|86
1629243300000|2021-08-17 23:35:00|2367.8|2364.3|2367.4|2363.9|2368.2|2365|2367|2363.9|75
1629243600000|2021-08-17 23:40:00|2367.5|2364|2367.8|2364.3|2368.4|2365.2|2366.7|2363.7|103
1629243900000|2021-08-17 23:45:00|2367.6|2364.1|2367.3|2363.8|2368.5|2365.6|2366.8|2363.8|147
1629244200000|2021-08-17 23:50:00|2367.4|2363.9|2367.8|2364.3|2368.5|2365.2|2367|2363.7|129
1629244500000|2021-08-17 23:55:00|2367.7|2364.2|2368.4|2364.9|2368.5|2365|2366.5|2363.7|133
1629244800000|2021-08-18 00:00:00|2368.3|2364.8|2367.1|2363.6|2368.4|2365.5|2365.5|2362.7|255
1629245100000|2021-08-18 00:05:00|2366.9|2363.4|2368.3|2364.8|2368.5|2365.2|2366.4|2363.2|224
1629245400000|2021-08-18 00:10:00|2368.4|2364.9|2369|2367|2369.9|2367.2|2367.5|2364.8|122
1629245700000|2021-08-18 00:15:00|2368.9|2366.9|2369.2|2365.7|2370.3|2367.2|2368.4|2365.7|131
1629246000000|2021-08-18 00:20:00|2369.1|2365.6|2368.6|2365.1|2369.4|2366.5|2367|2364.1|152
1629246300000|2021-08-18 00:25:00|2368|2366|2367.8|2364.3|2368.8|2366.2|2367|2364.2|118
1629246600000|2021-08-18 00:30:00|2367.9|2364.4|2368|2364.5|2368.9|2365.9|2366.9|2364.3|114
1629246900000|2021-08-18 00:35:00|2368.1|2364.6|2367|2363.5|2368.3|2365.2|2365.9|2363.2|153
1629247200000|2021-08-18 00:40:00|2367.2|2363.7|2365.8|2363.8|2367.4|2364.5|2365.8|2362.7|162
1629247500000|2021-08-18 00:45:00|2365.9|2363.9|2367.6|2364.1|2368.5|2365.2|2365.7|2362.8|195
1629247800000|2021-08-18 00:50:00|2367.7|2364.2|2367.7|2364.2|2368.3|2365|2367|2363.7|187
1629248100000|2021-08-18 00:55:00|2367.6|2364.1|2368.3|2364.8|2368.5|2365.4|2367.2|2363.7|129
1629248400000|2021-08-18 01:00:00|2368.2|2364.7|2368.7|2365.2|2369.8|2366.3|2366.9|2363.4|536
1629248700000|2021-08-18 01:05:00|2368.5|2365|2371.6|2368.1|2372.4|2369.2|2368.2|2364.7|371
1629249000000|2021-08-18 01:10:00|2371.7|2368.2|2373.1|2369.6|2374.4|2370.9|2371.4|2367.9|430
1629249300000|2021-08-18 01:15:00|2373|2369.5|2373.6|2370.1|2374.5|2371.5|2372.9|2369.5|291
1629249600000|2021-08-18 01:20:00|2373.7|2370.2|2376.1|2372.6|2376.2|2373.4|2373|2369.9|277
1629249900000|2021-08-18 01:25:00|2375.9|2372.4|2376|2372.5|2377.1|2373.7|2375.1|2371.9|215
1629250200000|2021-08-18 01:30:00|2375.6|2372.1|2377|2373.5|2377.4|2374.2|2375.3|2372.1|255
1629250500000|2021-08-18 01:35:00|2376.9|2373.4|2374.4|2370.9|2377.1|2373.9|2373.4|2370.5|234
1629250800000|2021-08-18 01:40:00|2374.1|2370.6|2373.8|2370.3|2374.7|2371.6|2372.6|2369.5|220
1629251100000|2021-08-18 01:45:00|2373.7|2370.2|2376.3|2372.8|2376.3|2373.3|2372.6|2369.7|236
1629251400000|2021-08-18 01:50:00|2376.2|2372.7|2377.1|2373.6|2377.4|2374.4|2375.9|2372.6|231
1629251700000|2021-08-18 01:55:00|2377.2|2373.7|2377.6|2374.1|2377.6|2374.7|2376.6|2373.2|186
1629252000000|2021-08-18 02:00:00|2377.7|2374.2|2376.4|2372.9|2377.9|2374.8|2374.1|2371.1|634
1629252300000|2021-08-18 02:05:00|2375.6|2373.6|2375.1|2373.1|2376.5|2373.8|2374.3|2371.7|497
1629252600000|2021-08-18 02:10:00|2375.2|2373.2|2375.5|2373.5|2376.5|2373.7|2374.6|2372.1|333
1629252900000|2021-08-18 02:15:00|2375.4|2373.4|2375.1|2373.1|2377.2|2374.4|2374.9|2372.3|182
1629253200000|2021-08-18 02:20:00|2374.9|2372.9|2374.6|2372.6|2376.6|2373.7|2374.2|2371.4|193
1629253500000|2021-08-18 02:25:00|2374.7|2372.7|2375.6|2373.6|2376.7|2374.1|2374.7|2371.7|166
1629253800000|2021-08-18 02:30:00|2375.8|2373.8|2377.9|2375.9|2379.3|2376.4|2375.7|2373.1|352
1629254100000|2021-08-18 02:35:00|2378.1|2376.1|2377.1|2375.1|2378.7|2376.3|2376.6|2373.9|292
1629254400000|2021-08-18 02:40:00|2377|2375|2377.7|2374.2|2378.5|2375.8|2376.6|2373.8|357
1629254700000|2021-08-18 02:45:00|2377|2375|2378|2376|2379.2|2376.4|2376.9|2374.2|319
1629255000000|2021-08-18 02:50:00|2377.9|2375.9|2378.1|2376.1|2379.2|2376.3|2377.5|2374.8|198
1629255300000|2021-08-18 02:55:00|2378|2376|2380.3|2376.8|2381|2378.1|2377.7|2375.1|364
1629255600000|2021-08-18 03:00:00|2380.4|2376.9|2380.5|2378.5|2383.4|2380.7|2379.5|2376.9|447
1629255900000|2021-08-18 03:05:00|2380.4|2378.4|2380.3|2378.3|2381.6|2379.2|2379.6|2377.2|236
1629256200000|2021-08-18 03:10:00|2380.2|2378.2|2380|2378|2381.4|2378.8|2379.5|2377|231
1629256500000|2021-08-18 03:15:00|2379.9|2377.9|2379.8|2377.8|2381.1|2378.9|2379.2|2376.9|255
1629256800000|2021-08-18 03:20:00|2379.7|2377.7|2379.2|2377.2|2380.9|2378.1|2378.8|2376.8|183
1629257100000|2021-08-18 03:25:00|2379.3|2377.3|2381.1|2379.1|2381.6|2379.1|2379.3|2377|186
1629257400000|2021-08-18 03:30:00|2381|2379|2378.5|2376.5|2381.1|2379.1|2378.5|2375.8|147
1629257700000|2021-08-18 03:35:00|2378.6|2376.6|2379.2|2377.2|2379.9|2377.2|2378.4|2375.7|106
1629258000000|2021-08-18 03:40:00|2379.5|2377.5|2379.3|2377.3|2380.3|2377.6|2378.7|2376|94
1629258300000|2021-08-18 03:45:00|2379.2|2377.2|2378.7|2376.7|2380.2|2377.6|2378.7|2375.9|83
1629258600000|2021-08-18 03:50:00|2379.5|2376|2379.9|2376.4|2380.3|2377.6|2378.5|2375.8|93
1629258900000|2021-08-18 03:55:00|2380|2376.5|2378.5|2376.5|2380.2|2377.4|2378.4|2375.7|115
1629259200000|2021-08-18 04:00:00|2378.6|2376.6|2378.5|2376.5|2379.5|2376.7|2378|2375.5|79
1629259500000|2021-08-18 04:05:00|2379.3|2375.8|2379.3|2375.8|2379.8|2377.2|2378.4|2375.7|85
1629259800000|2021-08-18 04:10:00|2378.5|2376.5|2377.5|2375.5|2378.9|2376.7|2377|2374.7|106
1629260100000|2021-08-18 04:15:00|2377.6|2375.6|2378.3|2374.8|2379.4|2376.4|2377.2|2374.4|109
1629260400000|2021-08-18 04:20:00|2378.4|2374.9|2377.4|2375.4|2379|2376.3|2377.4|2374.5|87
1629260700000|2021-08-18 04:25:00|2378.1|2374.6|2376.9|2374.9|2378.5|2375.5|2376.9|2374.3|91
1629261000000|2021-08-18 04:30:00|2377|2375|2376.6|2374.6|2378.3|2375.7|2376.5|2373.9|128
1629261300000|2021-08-18 04:35:00|2376.7|2374.7|2375.9|2373.9|2377.3|2374.7|2375.7|2373|110
1629261600000|2021-08-18 04:40:00|2376|2374|2375.5|2373.5|2376.9|2374.2|2375.4|2373.1|80
1629261900000|2021-08-18 04:45:00|2375.6|2373.6|2374.9|2372.9|2376.2|2373.9|2374.9|2372.1|99
1629262200000|2021-08-18 04:50:00|2375|2373|2375.2|2373.2|2376.3|2373.6|2374.4|2371.9|125
1629262500000|2021-08-18 04:55:00|2375.4|2373.4|2376|2374|2377|2374.2|2375.3|2372.5|137
1629262800000|2021-08-18 05:00:00|2375.6|2373.6|2377|2373.5|2377.6|2374.1|2375.6|2372.7|151
1629263100000|2021-08-18 05:05:00|2377.1|2373.6|2377.2|2375.2|2378.2|2375.3|2376.7|2373.2|109
1629263400000|2021-08-18 05:10:00|2378|2374.5|2377.7|2374.2|2378.4|2375.1|2376.9|2374.1|151
1629263700000|2021-08-18 05:15:00|2378|2374.5|2376.3|2372.8|2378|2374.5|2375.6|2372.7|138
1629264000000|2021-08-18 05:20:00|2376.2|2372.7|2375.8|2372.3|2376.7|2373.7|2375|2372.2|104
1629264300000|2021-08-18 05:25:00|2375.9|2372.4|2375|2373|2376.2|2373.2|2374.3|2371.7|121
1629264600000|2021-08-18 05:30:00|2374.9|2372.9|2375|2373|2378.5|2375.7|2373.1|2370.5|514
1629264900000|2021-08-18 05:35:00|2375.2|2373.2|2374.8|2372.8|2375.7|2373.2|2373.4|2370.7|362
1629265200000|2021-08-18 05:40:00|2374.7|2372.7|2375.7|2373.7|2377.3|2374.7|2373.9|2371|324
1629265500000|2021-08-18 05:45:00|2375.6|2373.6|2378.1|2374.6|2378.2|2375.7|2375.2|2373.1|250
1629265800000|2021-08-18 05:50:00|2378.2|2374.7|2379.4|2375.9|2379.6|2376.8|2377.1|2374.4|290
1629266100000|2021-08-18 05:55:00|2379.5|2376|2380|2376.5|2380.3|2377.7|2378|2375.4|292
1629266400000|2021-08-18 06:00:00|2380.1|2376.6|2379.9|2377.9|2381.4|2379|2378.2|2375.4|483
1629266700000|2021-08-18 06:05:00|2379.8|2377.8|2380.6|2377.1|2381.8|2379.1|2379.6|2376.8|328
1629267000000|2021-08-18 06:10:00|2380.7|2377.2|2378.1|2374.6|2382.1|2379.7|2376.9|2374.6|411
1629267300000|2021-08-18 06:15:00|2377.7|2374.2|2377.9|2374.4|2378.6|2375.1|2374.2|2371.2|476
1629267600000|2021-08-18 06:20:00|2378|2374.5|2376.4|2372.9|2378.3|2375.5|2375.6|2372.9|250
1629267900000|2021-08-18 06:25:00|2376.6|2373.1|2377.2|2373.7|2377.6|2374.9|2375.3|2372.6|296
1629268200000|2021-08-18 06:30:00|2377.3|2373.8|2378.3|2376.3|2379.1|2376.7|2375.8|2372.8|334
1629268500000|2021-08-18 06:35:00|2378.4|2376.4|2377.4|2375.4|2378.8|2376.8|2377.2|2375.2|241
1629268800000|2021-08-18 06:40:00|2377.3|2375.3|2379.4|2377.4|2379.8|2377.8|2377.1|2375.1|263
1629269100000|2021-08-18 06:45:00|2379.5|2377.5|2379.8|2377.8|2380.4|2378.4|2378.5|2375.8|312
1629269400000|2021-08-18 06:50:00|2379.7|2377.7|2380|2378|2380.5|2378.5|2378.9|2376.5|320
1629269700000|2021-08-18 06:55:00|2379.9|2377.9|2378.7|2376.7|2380.4|2378.2|2378.5|2376.4|240
1629270000000|2021-08-18 07:00:00|2378.6|2376.6|2380.2|2378.2|2380.6|2378.6|2378.5|2376.5|273
1629270300000|2021-08-18 07:05:00|2380.1|2378.1|2380.1|2378.1|2381.3|2378.7|2379.8|2377.5|157
1629270600000|2021-08-18 07:10:00|2380|2378|2381.6|2379.6|2381.7|2379.7|2379.7|2377.7|193
1629270900000|2021-08-18 07:15:00|2381.1|2379.1|2381.6|2379.6|2383.1|2380.8|2380.6|2378.6|287
1629271200000|2021-08-18 07:20:00|2381.5|2379.5|2383.2|2381.2|2383.5|2381.5|2381.4|2379.4|207
1629271500000|2021-08-18 07:25:00|2383.1|2381.1|2382.9|2380.9|2383.7|2381.7|2382|2379.4|255
1629271800000|2021-08-18 07:30:00|2383|2381|2383.2|2381.2|2383.9|2381.9|2382.7|2380.7|304
1629272100000|2021-08-18 07:35:00|2383.3|2381.3|2383.4|2381.4|2383.9|2381.9|2382.6|2380.6|264
1629272400000|2021-08-18 07:40:00|2383.5|2381.5|2380.9|2378.9|2383.8|2381.8|2379.8|2377.8|265
1629272700000|2021-08-18 07:45:00|2381|2379|2380|2378|2381.1|2379.1|2379.9|2377.9|169
1629273000000|2021-08-18 07:50:00|2380.2|2378.2|2377.9|2375.9|2380.7|2378.7|2377.4|2375.4|217
1629273300000|2021-08-18 07:55:00|2377.8|2375.8|2377|2375|2378.3|2376.1|2376.5|2373.8|259
1629273600000|2021-08-18 08:00:00|2376.9|2374.9|2376.4|2374.4|2377.7|2374.9|2375.8|2373|202
1629273900000|2021-08-18 08:05:00|2376.5|2374.5|2376.4|2374.4|2377.4|2375.4|2376|2374|257
1629274200000|2021-08-18 08:10:00|2376.3|2374.3|2376.6|2374.6|2376.6|2374.6|2375.5|2373.5|193
1629274500000|2021-08-18 08:15:00|2376.5|2374.5|2374.5|2372.5|2376.6|2374.5|2374.4|2372.4|268
1629274800000|2021-08-18 08:20:00|2374.4|2372.4|2375.1|2373.1|2376.8|2374.6|2374.2|2372|257
1629275100000|2021-08-18 08:25:00|2375|2373|2375.7|2373.7|2376.9|2374.2|2373.9|2371.7|223
1629275400000|2021-08-18 08:30:00|2375.6|2373.6|2374.2|2372.2|2376.3|2373.7|2373.4|2370.8|212
1629275700000|2021-08-18 08:35:00|2374.4|2372.4|2374.2|2372.2|2375.3|2372.7|2373.1|2370.4|209
1629276000000|2021-08-18 08:40:00|2374.3|2372.3|2374.6|2372.6|2375.8|2373.2|2374.1|2371.8|201
1629276300000|2021-08-18 08:45:00|2374.7|2372.7|2374.8|2372.8|2375.7|2372.9|2374.1|2371.3|200
1629276600000|2021-08-18 08:50:00|2374.7|2372.7|2375.1|2373.1|2376.2|2373.6|2374.4|2371.7|183
1629276900000|2021-08-18 08:55:00|2375.2|2373.2|2375.6|2372.1|2376|2373.2|2374.1|2371.4|196
1629277200000|2021-08-18 09:00:00|2375.8|2372.3|2375.7|2372.2|2376.2|2373.1|2374.6|2371.8|217
1629277500000|2021-08-18 09:05:00|2375.6|2372.1|2373.2|2371.2|2375.6|2372.5|2373|2370.3|244
1629277800000|2021-08-18 09:10:00|2373.3|2371.3|2374|2372|2375.1|2372.3|2372.7|2370.1|292
1629278100000|2021-08-18 09:15:00|2373.9|2371.9|2375|2371.5|2375.6|2372.8|2373.2|2370.4|371
1629278400000|2021-08-18 09:20:00|2375.1|2371.6|2375|2371.5|2375.8|2373|2373.9|2370.8|209
1629278700000|2021-08-18 09:25:00|2374.9|2371.4|2375.3|2371.8|2376.5|2373.8|2374.2|2371.4|249
1629279000000|2021-08-18 09:30:00|2375.4|2371.9|2376.3|2372.8|2376.5|2373.6|2374.7|2371.2|219
1629279300000|2021-08-18 09:35:00|2376.2|2372.7|2376.5|2373|2376.6|2373.7|2375.1|2372.2|186
1629279600000|2021-08-18 09:40:00|2376.4|2372.9|2375.9|2372.4|2376.6|2374.1|2375.2|2372.2|147
1629279900000|2021-08-18 09:45:00|2376|2372.5|2375.8|2372.3|2376.2|2373.5|2374.4|2371.6|173
1629280200000|2021-08-18 09:50:00|2375.9|2372.4|2374.9|2372.9|2376.7|2373.9|2374.5|2371.6|203
1629280500000|2021-08-18 09:55:00|2375|2373|2373.6|2371.6|2375.5|2373|2373.5|2370.8|167
1629280800000|2021-08-18 10:00:00|2373.7|2371.7|2374.5|2372.5|2374.8|2372.5|2372.4|2369.6|144
1629281100000|2021-08-18 10:05:00|2374.6|2372.6|2373.4|2369.9|2374.9|2372.6|2372.4|2369.6|221
1629281400000|2021-08-18 10:10:00|2372.8|2370.8|2373.1|2371.1|2373.7|2371.1|2372.1|2369.4|167
1629281700000|2021-08-18 10:15:00|2373|2371|2372.6|2370.6|2374.2|2371.7|2372.5|2369.9|115
1629282000000|2021-08-18 10:20:00|2372.7|2370.7|2372.7|2369.2|2373.2|2371|2371.2|2368.5|130
1629282300000|2021-08-18 10:25:00|2372.6|2369.1|2372.8|2370.8|2374.4|2371.7|2371.8|2369.1|144
1629282600000|2021-08-18 10:30:00|2372.7|2370.7|2372.7|2369.2|2373.4|2370.8|2371.2|2368.5|150
1629282900000|2021-08-18 10:35:00|2371.7|2369.7|2372.7|2370.7|2373.3|2370.7|2371.4|2368.8|151
1629283200000|2021-08-18 10:40:00|2373.4|2369.9|2371.1|2369.1|2373.4|2370.7|2371.1|2368.5|204
1629283500000|2021-08-18 10:45:00|2371.2|2369.2|2373|2371|2373.7|2371.1|2371.1|2369.1|239
1629283800000|2021-08-18 10:50:00|2372.9|2370.9|2371.9|2369.9|2373.7|2371.1|2371.4|2368.8|235
1629284100000|2021-08-18 10:55:00|2371.8|2369.8|2370.4|2366.9|2372.2|2370|2369.8|2366.9|181
1629284400000|2021-08-18 11:00:00|2370.5|2367|2371.6|2368.1|2371.8|2369.1|2366.5|2363.7|389
1629284700000|2021-08-18 11:05:00|2371.4|2367.9|2369.6|2367.6|2371.4|2368.5|2368.4|2365.9|249
1629285000000|2021-08-18 11:10:00|2369.7|2367.7|2368.2|2366.2|2370.9|2368.2|2367.2|2364.8|330
1629285300000|2021-08-18 11:15:00|2368.1|2366.1|2369.7|2367.7|2369.9|2367.9|2367.2|2364.6|237
1629285600000|2021-08-18 11:20:00|2369.6|2367.6|2368.8|2366.8|2370.1|2368.1|2367.3|2365.3|266
1629285900000|2021-08-18 11:25:00|2368.4|2366.4|2366.8|2364.8|2369|2367|2366.4|2364.4|210
1629286200000|2021-08-18 11:30:00|2366.6|2364.6|2368|2366|2369.4|2367.4|2366.4|2364.4|308
1629286500000|2021-08-18 11:35:00|2367.9|2365.9|2367.9|2365.9|2368.7|2366.5|2366.6|2364.6|279
1629286800000|2021-08-18 11:40:00|2368|2366|2369.3|2367.3|2369.6|2367.6|2367.1|2365.1|214
1629287100000|2021-08-18 11:45:00|2369.2|2367.2|2370.8|2368.8|2371.5|2369.5|2367.9|2365.9|259
1629287400000|2021-08-18 11:50:00|2370.7|2368.7|2371.9|2369.9|2372.6|2370.6|2370.6|2368.6|295
1629287700000|2021-08-18 11:55:00|2372|2370|2374.8|2372.8|2375.9|2373.9|2371.9|2369.9|348
1629288000000|2021-08-18 12:00:00|2374.9|2372.9|2373.5|2371.5|2376.2|2374.2|2373.3|2371.3|363
1629288300000|2021-08-18 12:05:00|2373.3|2371.3|2373.6|2371.6|2374.1|2372.1|2372.1|2370.1|347
1629288600000|2021-08-18 12:10:00|2373.5|2371.5|2373|2371|2375.1|2373.1|2372.1|2370.1|449
1629288900000|2021-08-18 12:15:00|2373.1|2371.1|2373.4|2371.4|2376|2374|2372.4|2370.4|418
1629289200000|2021-08-18 12:20:00|2373.6|2371.6|2375.3|2373.3|2376.9|2374.9|2373.3|2371.3|636
1629289500000|2021-08-18 12:25:00|2375.1|2373.1|2376.2|2372.7|2377.8|2375|2373.4|2371.4|472
1629289800000|2021-08-18 12:30:00|2376.3|2372.8|2375.6|2373.6|2377.2|2375.1|2374.9|2371.9|634
1629290100000|2021-08-18 12:35:00|2375.4|2373.4|2373.4|2371.4|2376.5|2374.5|2372.3|2369.9|543
1629290400000|2021-08-18 12:40:00|2373.5|2371.5|2371.9|2369.9|2373.7|2371.7|2370.9|2368.9|473
1629290700000|2021-08-18 12:45:00|2371.8|2369.8|2370.4|2368.4|2372|2370|2370.2|2368.2|514
1629291000000|2021-08-18 12:50:00|2370.3|2368.3|2370.8|2368.8|2372.4|2370.4|2370.2|2367.9|523
1629291300000|2021-08-18 12:55:00|2370.9|2368.9|2370.3|2368.3|2371.9|2369.9|2370.3|2368.3|408
1629291600000|2021-08-18 13:00:00|2370.2|2368.2|2371.8|2369.8|2372.4|2370.4|2369.4|2367.4|730
1629291900000|2021-08-18 13:05:00|2371.9|2369.9|2368.4|2366.4|2372.5|2370.5|2368.4|2366.4|608
1629292200000|2021-08-18 13:10:00|2368.6|2366.6|2367.7|2365.7|2370.1|2368.1|2366.4|2364.4|554
1629292500000|2021-08-18 13:15:00|2367.9|2365.9|2365.9|2363.9|2368.1|2366.1|2365.5|2363.5|507
1629292800000|2021-08-18 13:20:00|2366|2364|2364.5|2362.5|2366.8|2364.8|2362.5|2360.5|524
1629293100000|2021-08-18 13:25:00|2364.4|2362.4|2362.3|2360.3|2364.8|2362.8|2361.9|2359.9|556
1629293400000|2021-08-18 13:30:00|2362.4|2360.4|2354.2|2352.2|2362.7|2360.7|2350.1|2348.1|1194
1629293700000|2021-08-18 13:35:00|2354.3|2352.3|2358|2356|2359.7|2357.1|2352.4|2350.4|833
1629294000000|2021-08-18 13:40:00|2357.9|2355.9|2355.8|2353.8|2358.8|2356.8|2355.2|2353.2|651
1629294300000|2021-08-18 13:45:00|2355.9|2353.9|2356.6|2353.1|2359|2356|2353.9|2351.6|512
1629294600000|2021-08-18 13:50:00|2356.5|2353|2356.4|2352.9|2357|2354.4|2353.6|2350.9|415
1629294900000|2021-08-18 13:55:00|2356.5|2353|2353.9|2351.9|2357.1|2354.5|2351.5|2348.9|532
1629295200000|2021-08-18 14:00:00|2353.7|2351.7|2355.1|2353.1|2356.4|2354.2|2346.7|2343.9|1039
1629295500000|2021-08-18 14:05:00|2355.2|2353.2|2351.9|2349.9|2355.8|2353.8|2351.1|2349|729
1629295800000|2021-08-18 14:10:00|2352|2350|2351.2|2349.2|2355.1|2352.5|2348.6|2346.6|930
1629296100000|2021-08-18 14:15:00|2351.3|2349.3|2344.9|2341.4|2351.4|2349.3|2343.4|2340.4|728
1629296400000|2021-08-18 14:20:00|2344.8|2341.3|2338.5|2336.5|2344.8|2341.3|2338.4|2336.3|842
1629296700000|2021-08-18 14:25:00|2338.4|2336.4|2340|2338|2341.5|2339.5|2335.2|2333.2|837
1629297000000|2021-08-18 14:30:00|2340.1|2338.1|2339.3|2335.8|2341.7|2339.2|2337.2|2334.4|748
1629297300000|2021-08-18 14:35:00|2339.4|2335.9|2334.2|2332.2|2339.4|2336.3|2333|2331|692
1629297600000|2021-08-18 14:40:00|2334.1|2332.1|2333|2331|2334.9|2332.9|2330.1|2328.1|642
1629297900000|2021-08-18 14:45:00|2332.9|2330.9|2336.1|2334.1|2337.1|2335.1|2331.4|2329.4|626
1629298200000|2021-08-18 14:50:00|2336.2|2334.2|2339.2|2337.2|2340.1|2337.2|2333.4|2331.4|728
1629298500000|2021-08-18 14:55:00|2339.1|2337.1|2343.2|2341.2|2343.9|2341.6|2338.7|2336.7|443
1629298800000|2021-08-18 15:00:00|2342.8|2340.8|2343.5|2341.5|2344|2341.6|2340.4|2337.7|453
1629299100000|2021-08-18 15:05:00|2343.4|2341.4|2343|2339.5|2344.2|2341.5|2340.5|2337.8|538
1629299400000|2021-08-18 15:10:00|2343.1|2339.6|2339.5|2337.5|2343.1|2340.1|2338.7|2336.3|468
1629299700000|2021-08-18 15:15:00|2339.6|2337.6|2340|2336.5|2340.8|2338.2|2335.9|2333.5|612
1629300000000|2021-08-18 15:20:00|2339.9|2336.4|2342|2340|2342|2340|2338.7|2336.4|425
1629300300000|2021-08-18 15:25:00|2341.9|2339.9|2343.2|2341.2|2343.9|2341.3|2340.3|2338|433
1629300600000|2021-08-18 15:30:00|2343.3|2341.3|2343.1|2341.1|2344.7|2341.9|2342|2340|346
1629300900000|2021-08-18 15:35:00|2343|2341|2343.9|2341.9|2344.7|2342.4|2342.8|2340.8|293
1629301200000|2021-08-18 15:40:00|2343.8|2341.8|2342.9|2340.9|2344.7|2342.3|2341.5|2339.5|305
1629301500000|2021-08-18 15:45:00|2342.8|2340.8|2346.1|2344.1|2347.5|2344.9|2342.4|2340.4|308
1629301800000|2021-08-18 15:50:00|2346.3|2344.3|2346.2|2344.2|2347.6|2344.8|2344.4|2342.2|331
1629302100000|2021-08-18 15:55:00|2346.3|2344.3|2347.2|2345.2|2348.1|2345.7|2345.6|2342.9|295
1629302400000|2021-08-18 16:00:00|2347.5|2345.5|2348.2|2346.2|2350|2347.6|2347.1|2345.1|371
1629302700000|2021-08-18 16:05:00|2348.1|2346.1|2346.9|2344.9|2350.4|2348.4|2346.8|2344.8|354
1629303000000|2021-08-18 16:10:00|2347|2345|2346.6|2344.6|2348.4|2345.9|2346.3|2344.3|300
1629303300000|2021-08-18 16:15:00|2346.7|2344.7|2346.2|2344.2|2346.9|2344.9|2344.7|2342.7|302
1629303600000|2021-08-18 16:20:00|2346.1|2344.1|2345.3|2343.3|2346.5|2344.5|2345.1|2342.5|281
1629303900000|2021-08-18 16:25:00|2345.2|2343.2|2345.7|2343.7|2346.5|2344.5|2345.1|2342.7|320
1629304200000|2021-08-18 16:30:00|2345.8|2343.8|2348.6|2346.6|2349.4|2347.4|2345.7|2343.7|268
1629304500000|2021-08-18 16:35:00|2348.7|2346.7|2349.1|2347.1|2349.1|2347.1|2347.9|2345.9|226
1629304800000|2021-08-18 16:40:00|2349|2347|2348|2346|2349|2347|2347.9|2345.9|142
1629305100000|2021-08-18 16:45:00|2348.1|2346.1|2347.5|2345.5|2348.1|2346.1|2346.9|2344.9|166
1629305400000|2021-08-18 16:50:00|2347.4|2345.4|2344.9|2342.9|2347.5|2345.5|2344|2342|250
1629305700000|2021-08-18 16:55:00|2345.4|2343.4|2345.3|2343.3|2345.9|2343.9|2343.9|2341.9|275
1629306000000|2021-08-18 17:00:00|2345.5|2343.5|2346.2|2344.2|2346.7|2344.7|2343.9|2341.9|343
1629306300000|2021-08-18 17:05:00|2346.1|2344.1|2346.4|2344.4|2347|2345|2345.9|2343.9|253
1629306600000|2021-08-18 17:10:00|2346.3|2344.3|2345.4|2343.4|2346.5|2344.5|2344.9|2342.9|174
1629306900000|2021-08-18 17:15:00|2345.3|2343.3|2345|2343|2346.1|2344.1|2344.9|2342.9|191
1629307200000|2021-08-18 17:20:00|2345.1|2343.1|2344.3|2342.3|2346|2344|2344.1|2342.1|246
1629307500000|2021-08-18 17:25:00|2344.4|2342.4|2344.3|2342.3|2345.8|2343.8|2343.4|2341.4|321
1629307800000|2021-08-18 17:30:00|2344|2342|2341.9|2339.9|2344|2342|2340.8|2338.8|268
1629308100000|2021-08-18 17:35:00|2341.8|2339.8|2342.7|2340.7|2342.8|2340.8|2341.4|2339.4|208
1629308400000|2021-08-18 17:40:00|2342.6|2340.6|2342.4|2340.4|2342.8|2340.8|2341.9|2339.9|176
1629308700000|2021-08-18 17:45:00|2342.6|2340.6|2340.4|2338.4|2342.6|2340.6|2340.3|2338.3|163
1629309000000|2021-08-18 17:50:00|2340.3|2338.3|2339.1|2337.1|2340.5|2338.5|2338.8|2336.8|171
1629309300000|2021-08-18 17:55:00|2339|2337|2339.6|2336.1|2340|2337.5|2338.4|2334.9|245
1629309600000|2021-08-18 18:00:00|2339.5|2336|2358.9|2355.4|2360.6|2357.1|2338.6|2335.5|1348
1629309900000|2021-08-18 18:05:00|2359.3|2355.8|2356.7|2353.2|2363.5|2360|2352.1|2348.6|1476
1629310200000|2021-08-18 18:10:00|2356.8|2353.3|2348.9|2345.4|2358.5|2355|2346|2342.5|1241
1629310500000|2021-08-18 18:15:00|2348.8|2345.3|2347.2|2345.2|2349.2|2345.7|2345|2342.3|729
1629310800000|2021-08-18 18:20:00|2347.9|2344.4|2352|2348.5|2352.4|2349.2|2345.8|2343.3|588
1629311100000|2021-08-18 18:25:00|2352.1|2348.6|2358.7|2355.2|2359.2|2356.3|2351.1|2348.4|618
1629311400000|2021-08-18 18:30:00|2358.6|2355.1|2359|2355.5|2360.2|2357.4|2357|2354.2|445
1629311700000|2021-08-18 18:35:00|2358.9|2355.4|2356.3|2352.8|2360.9|2358.1|2356.1|2352.7|438
1629312000000|2021-08-18 18:40:00|2356.5|2353|2354.1|2352.1|2357.1|2354.1|2354|2351.2|348
1629312300000|2021-08-18 18:45:00|2354.8|2351.3|2352.8|2349.3|2355.1|2352.1|2351.1|2348.2|325
1629312600000|2021-08-18 18:50:00|2352.7|2349.2|2350.5|2348.5|2353.6|2350.1|2350.5|2347.7|294
1629312900000|2021-08-18 18:55:00|2350.6|2348.6|2351.7|2348.2|2353.3|2350.5|2350.3|2347.6|396
1629313200000|2021-08-18 19:00:00|2351.8|2348.3|2353.5|2350|2353.5|2350.2|2351|2347.8|316
1629313500000|2021-08-18 19:05:00|2353.3|2349.8|2352.9|2349.4|2354.4|2351.7|2352|2349.1|277
1629313800000|2021-08-18 19:10:00|2352.8|2349.3|2353.5|2350|2353.8|2350.3|2352.1|2349.1|209
1629314100000|2021-08-18 19:15:00|2353.7|2350.2|2354.3|2350.8|2354.9|2351.4|2352.9|2349.8|140
1629314400000|2021-08-18 19:20:00|2354.4|2350.9|2353.1|2349.6|2355.6|2352.8|2352.6|2349.3|182
1629314700000|2021-08-18 19:25:00|2353.2|2349.7|2353.3|2349.8|2354.4|2351.5|2352.6|2349.3|243
1629315000000|2021-08-18 19:30:00|2353.2|2349.7|2347.8|2344.3|2353.2|2349.7|2347|2344.3|283
1629315300000|2021-08-18 19:35:00|2347.7|2344.2|2347.1|2345.1|2349|2346.2|2346.8|2343.9|284
1629315600000|2021-08-18 19:40:00|2347.4|2345.4|2347.3|2345.3|2349|2346.3|2347|2344.3|238
1629315900000|2021-08-18 19:45:00|2347.4|2345.4|2345.9|2343.9|2348|2345.6|2345.4|2342.5|227
1629316200000|2021-08-18 19:50:00|2345.8|2343.8|2351.5|2348|2352.1|2349.4|2345.4|2343|291
1629316500000|2021-08-18 19:55:00|2351.6|2348.1|2350.4|2346.9|2351.9|2349.2|2349.4|2346.6|242
1629316800000|2021-08-18 20:00:00|2350.9|2347.4|2349.3|2347.3|2351.4|2348.3|2349.1|2346.9|188
1629317100000|2021-08-18 20:05:00|2349.4|2347.4|2349.4|2345.9|2350.4|2347.6|2348.2|2345.5|166
1629317400000|2021-08-18 20:10:00|2348.9|2345.4|2349.7|2346.2|2351|2347.5|2348.1|2345.3|160
1629317700000|2021-08-18 20:15:00|2349.5|2346|2348.6|2345.1|2350|2346.5|2348.2|2344.9|158
1629318000000|2021-08-18 20:20:00|2348.7|2345.2|2349.3|2345.8|2349.3|2345.8|2347.2|2344.4|159
1629318300000|2021-08-18 20:25:00|2349.2|2345.7|2350.1|2346.6|2350.8|2347.3|2348.9|2345.4|167
1629318600000|2021-08-18 20:30:00|2350.2|2346.7|2350.3|2346.8|2351.2|2347.7|2349.4|2345.9|151
1629318900000|2021-08-18 20:35:00|2350.4|2346.9|2351.6|2348.1|2351.8|2348.3|2349.8|2346.3|170
1629319200000|2021-08-18 20:40:00|2351.5|2348|2353.5|2350|2354.4|2350.9|2351.3|2347.8|136
1629319500000|2021-08-18 20:45:00|2353.4|2349.9|2353.4|2349.9|2353.7|2350.2|2352.3|2348.8|128
1629319800000|2021-08-18 20:50:00|2353.3|2349.8|2353.4|2349.9|2354.3|2350.8|2352.8|2349.3|151
1629320100000|2021-08-18 20:55:00|2353.3|2349.8|2352.6|2349.1|2357.4|2350.5|2352.1|2347.7|147
1629324000000|2021-08-18 22:00:00|2354.7|2351.2|2354.3|2350.8|2359.1|2353.2|2354|2350.5|163
1629324300000|2021-08-18 22:05:00|2354.2|2350.7|2355|2351.5|2358.7|2353.7|2354.1|2350.6|121
1629324600000|2021-08-18 22:10:00|2356.9|2353.4|2354.1|2350.6|2357.8|2353.4|2353.9|2350.4|105
1629324900000|2021-08-18 22:15:00|2354|2350.5|2354|2350.5|2354.6|2351.4|2353.3|2350.4|81
1629325200000|2021-08-18 22:20:00|2353.9|2350.4|2354|2350.5|2354.9|2351.6|2353.3|2350.3|80
1629325500000|2021-08-18 22:25:00|2353.4|2351.4|2353.9|2350.4|2356.9|2351.9|2353.2|2350.2|80
1629325800000|2021-08-18 22:30:00|2352.9|2350.9|2353.9|2350.4|2354.1|2351.3|2352.2|2349.8|130
1629326100000|2021-08-18 22:35:00|2353.7|2350.2|2353.5|2350|2354.1|2350.6|2353.4|2349.9|54
1629326400000|2021-08-18 22:40:00|2353.6|2350.1|2353|2349.5|2353.7|2350.2|2352.2|2349.4|84
1629326700000|2021-08-18 22:45:00|2353.1|2349.6|2353|2349.5|2353.4|2350.4|2352.3|2349.4|115
1629327000000|2021-08-18 22:50:00|2352.9|2349.4|2353.6|2350.1|2354.1|2350.6|2352.6|2349.1|123
1629327300000|2021-08-18 22:55:00|2353.7|2350.2|2354.1|2350.6|2354.7|2351.4|2353.2|2349.9|97
1629327600000|2021-08-18 23:00:00|2354.2|2350.7|2354.2|2350.7|2354.7|2351.3|2353.1|2349.6|110
1629327900000|2021-08-18 23:05:00|2354.4|2350.9|2354.7|2351.2|2355.1|2351.8|2353.5|2350.1|140
1629328200000|2021-08-18 23:10:00|2354.6|2351.1|2354.6|2351.1|2355.2|2352.1|2353.8|2350.7|135
1629328500000|2021-08-18 23:15:00|2354.7|2351.2|2354.4|2350.9|2354.9|2351.4|2354|2350.5|105
1629328800000|2021-08-18 23:20:00|2354.3|2350.8|2353.9|2350.4|2354.8|2351.3|2353.1|2349.6|113
1629329100000|2021-08-18 23:25:00|2354|2350.5|2353.8|2350.3|2354.4|2350.9|2353.1|2349.6|162
1629329400000|2021-08-18 23:30:00|2353.9|2350.4|2354|2350.5|2354|2351.2|2352.6|2349.4|171
1629329700000|2021-08-18 23:35:00|2354.1|2350.6|2354.3|2350.8|2354.5|2351.6|2353.4|2350|139
1629330000000|2021-08-18 23:40:00|2354.4|2350.9|2353|2349.5|2354.5|2351.7|2352.1|2349.3|65
1629330300000|2021-08-18 23:45:00|2353.1|2349.6|2352.8|2349.3|2353.5|2350.1|2352.1|2349|100
1629330600000|2021-08-18 23:50:00|2353.1|2349.6|2352.2|2348.7|2353.1|2349.6|2352|2348.5|114
1629330900000|2021-08-18 23:55:00|2352.1|2348.6|2352|2348.5|2352.5|2349.6|2351.5|2348.3|69
1629331200000|2021-08-19 00:00:00|2351.9|2348.4|2352.5|2349|2353|2349.5|2349.9|2346.4|140
1629331500000|2021-08-19 00:05:00|2352.4|2348.9|2350.9|2347.4|2352.7|2349.8|2350.4|2347.3|120
1629331800000|2021-08-19 00:10:00|2351.1|2347.6|2349.4|2345.9|2351.1|2348.5|2349.4|2345.9|82
1629332100000|2021-08-19 00:15:00|2350|2346.5|2349.3|2345.8|2350.3|2347.6|2348.9|2345.6|131
1629332400000|2021-08-19 00:20:00|2349.2|2345.7|2349.1|2345.6|2349.8|2347.2|2348.1|2345|156
1629332700000|2021-08-19 00:25:00|2349.2|2345.7|2346.9|2343.4|2349.3|2346.2|2346|2343.4|223
1629333000000|2021-08-19 00:30:00|2346.8|2343.3|2345.5|2342|2347.1|2343.8|2344.7|2341.9|171
1629333300000|2021-08-19 00:35:00|2345.6|2342.1|2344.5|2341|2346.6|2343.4|2343.9|2340.9|185
1629333600000|2021-08-19 00:40:00|2344.6|2341.1|2344.1|2340.6|2344.8|2342|2343.4|2340.4|157
1629333900000|2021-08-19 00:45:00|2344.2|2340.7|2344.5|2341|2344.8|2341.8|2342.7|2339.8|195
1629334200000|2021-08-19 00:50:00|2344.7|2341.2|2344.1|2340.6|2345.6|2342.1|2344|2340.5|174
1629334500000|2021-08-19 00:55:00|2344|2340.5|2343.6|2340.1|2344.2|2341.3|2342|2338.5|261
1629334800000|2021-08-19 01:00:00|2343.5|2340|2340.7|2337.2|2343.6|2340.3|2339.3|2336.1|772
1629335100000|2021-08-19 01:05:00|2340.6|2337.1|2343.1|2339.6|2343.5|2340.8|2339.6|2337|559
1629335400000|2021-08-19 01:10:00|2343|2339.5|2343.1|2339.6|2344.6|2341.9|2340.8|2337.7|491
1629335700000|2021-08-19 01:15:00|2342.4|2340.4|2344.8|2342.8|2345.6|2342.9|2342.3|2339.7|448
1629336000000|2021-08-19 01:20:00|2344.7|2342.7|2343|2339.5|2345.6|2343|2341.9|2338.8|386
1629336300000|2021-08-19 01:25:00|2342.8|2339.3|2343.5|2340|2343.6|2340.6|2340.6|2337.1|275
1629336600000|2021-08-19 01:30:00|2344.2|2340.7|2342.1|2338.6|2345.1|2342.2|2341.6|2338.1|411
1629336900000|2021-08-19 01:35:00|2342.2|2338.7|2339.9|2336.4|2342.3|2338.9|2339.4|2336.2|295
1629337200000|2021-08-19 01:40:00|2339.8|2336.3|2337.7|2334.2|2340.2|2336.7|2336.3|2332.8|348
1629337500000|2021-08-19 01:45:00|2337.5|2334|2338.1|2334.6|2339.2|2335.9|2336.1|2333|389
1629337800000|2021-08-19 01:50:00|2338|2334.5|2335.7|2332.2|2338.5|2335.1|2335.3|2332.1|459
1629338100000|2021-08-19 01:55:00|2335.8|2332.3|2329.8|2326.3|2335.8|2332.3|2328.4|2325.6|533
1629338400000|2021-08-19 02:00:00|2329.6|2326.1|2330.1|2326.6|2333.7|2330.2|2328.4|2325.7|376
1629338700000|2021-08-19 02:05:00|2330|2326.5|2332.2|2328.7|2333.2|2330.6|2328.8|2326|347
1629339000000|2021-08-19 02:10:00|2332.1|2328.6|2330.9|2327.4|2332.2|2328.7|2329|2326.1|335
1629339300000|2021-08-19 02:15:00|2331|2327.5|2331.2|2327.7|2332.9|2329.4|2329.9|2327|172
1629339600000|2021-08-19 02:20:00|2331.1|2327.6|2331.1|2329.1|2331.9|2329.3|2330.3|2327.6|236
1629339900000|2021-08-19 02:25:00|2331.2|2329.2|2328.4|2326.4|2331.8|2329.2|2327.9|2325.2|317
1629340200000|2021-08-19 02:30:00|2329.2|2325.7|2326.6|2324.6|2330.1|2327.4|2323.5|2320.9|676
1629340500000|2021-08-19 02:35:00|2326.5|2324.5|2327.3|2323.8|2328.1|2325.1|2321.7|2318.6|654
1629340800000|2021-08-19 02:40:00|2326.4|2324.4|2325.7|2322.2|2328.2|2325.4|2324.5|2321|492
1629341100000|2021-08-19 02:45:00|2325.6|2322.1|2325|2321.5|2327.2|2324.3|2324.3|2321.1|490
1629341400000|2021-08-19 02:50:00|2325.1|2321.6|2325.7|2322.2|2326.3|2323.5|2323.9|2320.7|359
1629341700000|2021-08-19 02:55:00|2325.8|2322.3|2325.6|2322.1|2328.6|2325.2|2324.6|2321.9|507
1629342000000|2021-08-19 03:00:00|2325.5|2322|2322.7|2319.2|2325.5|2322|2321.9|2318.8|340
1629342300000|2021-08-19 03:05:00|2322.6|2319.1|2318.2|2314.7|2323.9|2321.2|2315.9|2312.4|654
1629342600000|2021-08-19 03:10:00|2317.6|2314.1|2315.1|2311.6|2318|2314.5|2310.9|2307.5|892
1629342900000|2021-08-19 03:15:00|2315.2|2311.7|2321.8|2318.3|2323.6|2320.1|2313.1|2309.7|645
1629343200000|2021-08-19 03:20:00|2321.9|2318.4|2321.2|2317.7|2323|2319.5|2319.6|2316.2|590
1629343500000|2021-08-19 03:25:00|2321|2317.5|2322.3|2318.8|2323.1|2319.6|2320.6|2317.5|401
1629343800000|2021-08-19 03:30:00|2322.4|2318.9|2322.2|2318.7|2322.7|2319.2|2321.2|2317.7|217
1629344100000|2021-08-19 03:35:00|2322.3|2318.8|2321.9|2318.4|2322.7|2319.6|2321.3|2318.1|170
1629344400000|2021-08-19 03:40:00|2322|2318.5|2321.8|2318.3|2322.5|2319.4|2320.7|2317.8|166
1629344700000|2021-08-19 03:45:00|2322.1|2318.6|2323.1|2319.6|2323.3|2320|2321.1|2318.3|138
1629345000000|2021-08-19 03:50:00|2323.2|2319.7|2324.5|2321|2325.2|2321.7|2322|2318.9|207
1629345300000|2021-08-19 03:55:00|2324.4|2320.9|2324.7|2321.2|2325|2322.1|2323.8|2320.3|139
1629345600000|2021-08-19 04:00:00|2324.8|2321.3|2323.5|2320|2324.9|2321.4|2323.3|2319.8|147
1629345900000|2021-08-19 04:05:00|2323.6|2320.1|2323.1|2319.6|2323.8|2321|2322.7|2319.3|149
1629346200000|2021-08-19 04:10:00|2323|2319.5|2323.7|2320.2|2324.4|2321.5|2323|2319.5|137
1629346500000|2021-08-19 04:15:00|2323.6|2320.1|2323.7|2320.2|2323.9|2320.9|2322.8|2319.4|112
1629346800000|2021-08-19 04:20:00|2323.6|2320.1|2323|2319.5|2324.1|2320.7|2322.3|2319.3|112
1629347100000|2021-08-19 04:25:00|2322.6|2320.6|2322.6|2319.1|2323.7|2320.7|2321.7|2318.6|120
1629347400000|2021-08-19 04:30:00|2322.7|2319.2|2323.7|2320.2|2324|2321|2321.7|2318.8|155
1629347700000|2021-08-19 04:35:00|2323.6|2320.1|2323.3|2319.8|2324|2320.7|2321.9|2319|115
1629348000000|2021-08-19 04:40:00|2323.4|2319.9|2322.7|2320.7|2323.8|2320.7|2322.5|2319.2|131
1629348300000|2021-08-19 04:45:00|2322.8|2320.8|2322.5|2319|2323.8|2320.8|2321.9|2318.8|146
1629348600000|2021-08-19 04:50:00|2322.4|2318.9|2320.9|2318.9|2323|2320|2320.9|2318.3|148
1629348900000|2021-08-19 04:55:00|2321.1|2319.1|2320.6|2317.1|2322.3|2319.5|2319.5|2316.3|245
1629349200000|2021-08-19 05:00:00|2320.7|2317.2|2322.8|2319.3|2323.2|2319.7|2319.3|2316.6|275
1629349500000|2021-08-19 05:05:00|2323.1|2319.6|2322.2|2318.7|2323.6|2320.1|2321.9|2318.4|169
1629349800000|2021-08-19 05:10:00|2322.1|2318.6|2322.4|2318.9|2323.5|2320.2|2321.8|2318.5|165
1629350100000|2021-08-19 05:15:00|2322.5|2319|2321.8|2318.3|2323.4|2319.9|2321.4|2317.9|183
1629350400000|2021-08-19 05:20:00|2321.7|2318.2|2322.1|2318.6|2322.9|2319.4|2320.3|2317.5|209
1629350700000|2021-08-19 05:25:00|2322.2|2318.7|2320.8|2317.3|2322.7|2319.2|2319.8|2317.1|194
1629351000000|2021-08-19 05:30:00|2320.9|2317.4|2327.5|2324|2330|2326.5|2320.7|2317.2|688
1629351300000|2021-08-19 05:35:00|2327.7|2324.2|2327.4|2323.9|2331.7|2328.2|2327.1|2323.6|441
1629351600000|2021-08-19 05:40:00|2327.3|2323.8|2327.1|2323.6|2328.4|2324.9|2326.3|2322.8|414
1629351900000|2021-08-19 05:45:00|2327|2323.5|2327.3|2323.8|2328.4|2324.9|2326|2323|327
1629352200000|2021-08-19 05:50:00|2327.4|2323.9|2325|2321.5|2329|2325.5|2324.4|2321.4|361
1629352500000|2021-08-19 05:55:00|2324.7|2321.2|2326.7|2323.2|2327.1|2323.8|2323.4|2320.7|430
1629352800000|2021-08-19 06:00:00|2326.8|2323.3|2324|2320.5|2327.5|2324.5|2323.4|2320.4|472
1629353100000|2021-08-19 06:05:00|2323.9|2320.4|2322.1|2318.6|2324.6|2321.5|2321.1|2318.2|520
1629353400000|2021-08-19 06:10:00|2322.2|2318.7|2322.8|2319.3|2323.2|2320.2|2317.7|2314.8|455
1629353700000|2021-08-19 06:15:00|2322.7|2319.2|2320.2|2318.2|2322.8|2319.6|2319.8|2316.9|330
1629354000000|2021-08-19 06:20:00|2320.1|2318.1|2322.6|2320.6|2324.4|2321.3|2319.3|2316.2|427
1629354300000|2021-08-19 06:25:00|2323.1|2321.1|2322.9|2319.4|2323.8|2321.1|2320.2|2317.2|561
1629354600000|2021-08-19 06:30:00|2322.8|2319.3|2327.7|2324.2|2328|2325.3|2321.2|2318.7|603
1629354900000|2021-08-19 06:35:00|2327.8|2324.3|2329.8|2326.3|2331.6|2328.6|2326.9|2324.1|616
1629355200000|2021-08-19 06:40:00|2329.7|2326.2|2329.5|2326|2330.8|2328.3|2327.6|2324.9|597
1629355500000|2021-08-19 06:45:00|2329.6|2326.1|2330.5|2327|2331.5|2328.3|2328.1|2325.4|434
1629355800000|2021-08-19 06:50:00|2330.6|2327.1|2332.1|2330.1|2333.5|2330.7|2330|2327.1|498
1629356100000|2021-08-19 06:55:00|2332.6|2329.1|2332.7|2329.2|2335|2332.2|2332.1|2329.1|569
1629356400000|2021-08-19 07:00:00|2332.9|2329.4|2330.4|2328.4|2334.1|2331.5|2330.4|2327.7|641
1629356700000|2021-08-19 07:05:00|2331.4|2327.9|2329.5|2327.5|2331.8|2329.1|2328|2325.4|583
1629357000000|2021-08-19 07:10:00|2329.6|2327.6|2329.4|2327.4|2331.1|2328.3|2328.9|2326.1|462
1629357300000|2021-08-19 07:15:00|2329.6|2327.6|2331.2|2327.7|2331.3|2328.6|2328.9|2326.3|367
1629357600000|2021-08-19 07:20:00|2331.3|2327.8|2330.9|2328.9|2334.5|2331.7|2330.6|2327.8|438
1629357900000|2021-08-19 07:25:00|2331.6|2328.1|2329.8|2326.3|2332|2328.9|2327.8|2324.8|389
1629358200000|2021-08-19 07:30:00|2329.7|2326.2|2326.7|2323.2|2329.8|2326.8|2325.9|2323.1|292
1629358500000|2021-08-19 07:35:00|2326.8|2323.3|2328.9|2326.9|2329.5|2327|2326.2|2323.2|260
1629358800000|2021-08-19 07:40:00|2328.8|2326.8|2328.2|2324.7|2329.9|2327.1|2327|2324.6|369
1629359100000|2021-08-19 07:45:00|2328.3|2324.8|2329.6|2326.1|2330.7|2328|2327.5|2324.2|367
1629359400000|2021-08-19 07:50:00|2329.7|2326.2|2329.8|2326.3|2330.7|2327.5|2328.2|2325.5|331
1629359700000|2021-08-19 07:55:00|2329.9|2326.4|2329.4|2325.9|2329.9|2327.2|2328|2325.1|378
1629360000000|2021-08-19 08:00:00|2329.5|2326|2324.3|2322.3|2330.5|2327.7|2324|2321.5|388
1629360300000|2021-08-19 08:05:00|2324.4|2322.4|2327.7|2324.2|2328.1|2326|2322.4|2320.4|502
1629360600000|2021-08-19 08:10:00|2327.4|2323.9|2327.7|2324.2|2330.2|2327.4|2326.4|2323.8|370
1629360900000|2021-08-19 08:15:00|2327.6|2324.1|2323.9|2320.4|2327.8|2325|2323.3|2320.4|421
1629361200000|2021-08-19 08:20:00|2324.3|2320.8|2323.4|2319.9|2325.7|2322.9|2321.5|2319.1|366
1629361500000|2021-08-19 08:25:00|2323.5|2320|2324.2|2320.7|2324.6|2321.9|2321.5|2318.7|398
1629361800000|2021-08-19 08:30:00|2324.3|2320.8|2326.2|2324.2|2327.3|2324.4|2323.4|2320.7|325
1629362100000|2021-08-19 08:35:00|2326.3|2324.3|2335.8|2332.3|2336.3|2332.9|2326.1|2323.7|481
1629362400000|2021-08-19 08:40:00|2335.9|2332.4|2339.1|2335.6|2340.8|2338|2334.1|2330.7|619
1629362700000|2021-08-19 08:45:00|2338.7|2336.7|2335.3|2331.8|2340.2|2337.4|2334.5|2331.8|507
1629363000000|2021-08-19 08:50:00|2335.4|2331.9|2334.8|2331.3|2336|2333.3|2333.8|2330.8|597
1629363300000|2021-08-19 08:55:00|2334.9|2331.4|2334.2|2330.7|2335.2|2331.9|2331.9|2329.1|511
1629363600000|2021-08-19 09:00:00|2334.4|2330.9|2332.4|2328.9|2334.8|2332.1|2331.8|2328.7|466
1629363900000|2021-08-19 09:05:00|2332.3|2328.8|2333.3|2329.8|2333.4|2330.2|2329.8|2326.3|423
1629364200000|2021-08-19 09:10:00|2333.4|2329.9|2333.8|2331.8|2334.9|2332.1|2332.7|2329.4|488
1629364500000|2021-08-19 09:15:00|2333.6|2331.6|2336.9|2334.9|2337.7|2335|2333.1|2330.6|422
1629364800000|2021-08-19 09:20:00|2336.7|2334.7|2334.5|2332.5|2338.6|2336.3|2334.5|2332.5|473
1629365100000|2021-08-19 09:25:00|2335.7|2332.2|2334.7|2331.2|2336.2|2333.4|2332.7|2330.5|352
1629365400000|2021-08-19 09:30:00|2334.6|2331.1|2333.6|2331.6|2335.6|2332.6|2331.7|2329.6|290
1629365700000|2021-08-19 09:35:00|2333.7|2331.7|2333.7|2331.7|2336.6|2333.9|2332.9|2330.6|461
1629366000000|2021-08-19 09:40:00|2333.6|2331.6|2334.7|2331.2|2335.2|2332.4|2333.4|2330.7|334
1629366300000|2021-08-19 09:45:00|2334.9|2331.4|2337|2333.5|2337.6|2334.9|2333.9|2331.3|292
1629366600000|2021-08-19 09:50:00|2336.8|2333.3|2336.1|2334.1|2337.6|2334.7|2335.7|2332.9|243
1629366900000|2021-08-19 09:55:00|2336|2334|2337.7|2334.2|2338.5|2335.2|2336|2333.3|247
1629367200000|2021-08-19 10:00:00|2337.6|2334.1|2336.9|2333.4|2338.3|2335|2335.5|2332.3|273
1629367500000|2021-08-19 10:05:00|2336.8|2333.3|2335.4|2331.9|2337.3|2334|2334.4|2331.5|275
1629367800000|2021-08-19 10:10:00|2335.1|2331.6|2335.2|2331.7|2335.9|2333.2|2334.3|2331.3|207
1629368100000|2021-08-19 10:15:00|2335.4|2331.9|2335.6|2332.1|2336.4|2333.4|2334.5|2331.6|228
1629368400000|2021-08-19 10:20:00|2335.5|2332|2336.3|2332.8|2336.4|2333.5|2334.5|2331.4|235
1629368700000|2021-08-19 10:25:00|2335.7|2333.7|2335.5|2332|2337.2|2334|2334.4|2331.3|300
1629369000000|2021-08-19 10:30:00|2335.6|2332.1|2333.8|2330.3|2336.1|2333|2333.1|2330|242
1629369300000|2021-08-19 10:35:00|2333.7|2330.2|2335.3|2331.8|2335.9|2332.7|2333.7|2330.2|210
1629369600000|2021-08-19 10:40:00|2335.1|2331.6|2334.8|2331.3|2335.7|2332.4|2333.8|2331|230
1629369900000|2021-08-19 10:45:00|2334.9|2331.4|2336.6|2333.1|2336.6|2333.8|2334.1|2331.2|171
1629370200000|2021-08-19 10:50:00|2336.7|2333.2|2336.7|2333.2|2337.9|2334.8|2335.6|2332.8|243
1629370500000|2021-08-19 10:55:00|2336.8|2333.3|2335.4|2331.9|2337.3|2334.7|2334.6|2331.8|201
1629370800000|2021-08-19 11:00:00|2335.5|2332|2338.6|2335.1|2338.9|2335.8|2335.1|2332|252
1629371100000|2021-08-19 11:05:00|2338.7|2335.2|2336.9|2333.4|2338.9|2336.1|2336.2|2333.4|257
1629371400000|2021-08-19 11:10:00|2337.1|2333.6|2336.4|2334.4|2337.6|2334.9|2335.5|2332.9|252
1629371700000|2021-08-19 11:15:00|2336.5|2334.5|2336.2|2334.2|2337.4|2334.9|2335.7|2332.8|244
1629372000000|2021-08-19 11:20:00|2336.1|2334.1|2337.7|2334.2|2337.7|2335|2334.9|2332.8|212
1629372300000|2021-08-19 11:25:00|2337.8|2334.3|2339.2|2335.7|2340.2|2337|2337.6|2334.3|244
1629372600000|2021-08-19 11:30:00|2339.1|2335.6|2336.6|2334.6|2339.2|2335.9|2334.9|2332.5|222
1629372900000|2021-08-19 11:35:00|2336.7|2334.7|2334.2|2330.7|2338.5|2335|2333.4|2330.6|276
1629373200000|2021-08-19 11:40:00|2334.5|2331|2336.6|2333.1|2337|2334.2|2331.7|2329.4|353
1629373500000|2021-08-19 11:45:00|2336.7|2333.2|2336.4|2334.4|2337.9|2335.1|2334.4|2331.7|346
1629373800000|2021-08-19 11:50:00|2336.1|2334.1|2335.7|2333.7|2338.2|2335.6|2335.1|2332.4|301
1629374100000|2021-08-19 11:55:00|2335.6|2333.6|2335.9|2332.4|2339.4|2336.6|2334.3|2331.9|363
1629374400000|2021-08-19 12:00:00|2335.7|2332.2|2335.7|2333.7|2339|2336.6|2335.1|2332.1|408
1629374700000|2021-08-19 12:05:00|2336.5|2333|2336.7|2333.2|2337.6|2334.7|2334|2332|354
1629375000000|2021-08-19 12:10:00|2336.5|2333|2333.4|2331.4|2336.9|2334.2|2332.7|2330.2|595
1629375300000|2021-08-19 12:15:00|2333.3|2331.3|2333.1|2331.1|2334.5|2331.8|2331.9|2329.2|432
1629375600000|2021-08-19 12:20:00|2333|2331|2338.2|2336.2|2340|2337.7|2332|2330|611
1629375900000|2021-08-19 12:25:00|2338.3|2336.3|2339.8|2336.3|2340.4|2337.5|2337.5|2334.8|402
1629376200000|2021-08-19 12:30:00|2339.9|2336.4|2338.9|2336.9|2341.2|2338.3|2337.4|2334.7|592
1629376500000|2021-08-19 12:35:00|2338.8|2336.8|2341.5|2339.5|2342.7|2340.6|2338.5|2336.5|596
1629376800000|2021-08-19 12:40:00|2341.1|2339.1|2339.4|2337.4|2343.7|2340.9|2337.5|2335.5|729
1629377100000|2021-08-19 12:45:00|2339.6|2337.6|2339.3|2337.3|2341.6|2339.5|2337.5|2335.5|573
1629377400000|2021-08-19 12:50:00|2339.2|2337.2|2338.2|2336.2|2339.2|2337.2|2336.7|2334.7|501
1629377700000|2021-08-19 12:55:00|2338.3|2336.3|2339|2337|2340.4|2338.4|2336.1|2334.1|566
1629378000000|2021-08-19 13:00:00|2339.1|2337.1|2343.4|2339.9|2344.4|2341.4|2334.3|2331.6|897
1629378300000|2021-08-19 13:05:00|2343.3|2339.8|2348.1|2346.1|2350.4|2347.3|2341.6|2338.6|789
1629378600000|2021-08-19 13:10:00|2348.2|2346.2|2347.2|2343.7|2353.7|2350.8|2345.7|2342.7|721
1629378900000|2021-08-19 13:15:00|2347.1|2343.6|2342.4|2340.4|2349.1|2346.5|2342.4|2340.1|797
1629379200000|2021-08-19 13:20:00|2342.5|2340.5|2341.8|2339.8|2342.5|2340.5|2337.2|2335.2|706
1629379500000|2021-08-19 13:25:00|2341.9|2339.9|2341.9|2339.9|2343.5|2341.2|2340.1|2338.1|531
1629379800000|2021-08-19 13:30:00|2341.8|2339.8|2339|2337|2342.4|2340.2|2335.6|2333.6|765
1629380100000|2021-08-19 13:35:00|2338.8|2336.8|2337.5|2335.5|2340.4|2338.4|2336.9|2334.9|884
1629380400000|2021-08-19 13:40:00|2337.6|2335.6|2332|2330|2338.7|2336|2330.6|2328|772
1629380700000|2021-08-19 13:45:00|2332.1|2330.1|2333.4|2331.4|2339.2|2337.2|2330.4|2327.8|858
1629381000000|2021-08-19 13:50:00|2333.2|2331.2|2334.7|2332.7|2335.2|2333.2|2331|2329|896
1629381300000|2021-08-19 13:55:00|2334.5|2332.5|2337|2335|2337|2335|2331.6|2329.6|709
1629381600000|2021-08-19 14:00:00|2337.9|2334.4|2336.9|2334.9|2338.3|2336.1|2331.6|2329.6|930
1629381900000|2021-08-19 14:05:00|2337|2335|2328.5|2326.5|2338.6|2335.9|2327.1|2325.1|860
1629382200000|2021-08-19 14:10:00|2328.6|2326.6|2333|2331|2333|2331|2327.9|2325.9|855
1629382500000|2021-08-19 14:15:00|2332.9|2330.9|2336.8|2334.8|2338.1|2336|2332.9|2330.9|811
1629382800000|2021-08-19 14:20:00|2336.7|2334.7|2335.5|2333.5|2338.2|2335.9|2334.4|2332.4|657
1629383100000|2021-08-19 14:25:00|2335.4|2333.4|2331.6|2329.6|2335.5|2333.5|2329.4|2327.4|607
1629383400000|2021-08-19 14:30:00|2331.7|2329.7|2331.6|2329.6|2335.5|2332.8|2330.1|2327.6|804
1629383700000|2021-08-19 14:35:00|2331.5|2329.5|2329|2327|2332|2329.8|2327.9|2325.9|707
1629384000000|2021-08-19 14:40:00|2328.9|2326.9|2331.9|2329.9|2332|2330|2326.9|2324.9|635
1629384300000|2021-08-19 14:45:00|2332|2330|2328.2|2324.7|2332.9|2330.1|2327.4|2324.7|683
1629384600000|2021-08-19 14:50:00|2327.2|2325.2|2328.2|2324.7|2329.6|2326.7|2325|2323|632
1629384900000|2021-08-19 14:55:00|2328.1|2324.6|2329.8|2326.3|2331.6|2328.9|2326.9|2323.9|521
1629385200000|2021-08-19 15:00:00|2329.7|2326.2|2334.6|2331.1|2336.1|2333.3|2328.6|2325.7|565
1629385500000|2021-08-19 15:05:00|2334.7|2331.2|2333.2|2329.7|2334.7|2331.5|2331.1|2328.3|457
1629385800000|2021-08-19 15:10:00|2333|2329.5|2328.3|2326.3|2333|2330.3|2328.3|2325.4|430
1629386100000|2021-08-19 15:15:00|2328.4|2326.4|2328.8|2326.8|2330.7|2327.9|2327.7|2324.9|394
1629386400000|2021-08-19 15:20:00|2328.7|2326.7|2328.5|2326.5|2329.5|2327.1|2327.7|2325|323
1629386700000|2021-08-19 15:25:00|2328.3|2326.3|2328.1|2326.1|2329.8|2327.8|2327.8|2325.8|333
1629387000000|2021-08-19 15:30:00|2328|2326|2327|2325|2329|2327|2326.6|2324.6|376
1629387300000|2021-08-19 15:35:00|2327.1|2325.1|2328.6|2326.6|2328.7|2326.7|2326|2324|392
1629387600000|2021-08-19 15:40:00|2328.7|2326.7|2330|2328|2330.1|2328.1|2326.3|2324.3|332
1629387900000|2021-08-19 15:45:00|2329.9|2327.9|2330.2|2328.2|2331.1|2329.1|2329.3|2326.9|471
1629388200000|2021-08-19 15:50:00|2330.3|2328.3|2331.4|2329.4|2332.1|2330.1|2329.5|2327.5|421
1629388500000|2021-08-19 15:55:00|2331.5|2329.5|2329.6|2327.6|2332.7|2330.1|2328.5|2326.5|438
1629388800000|2021-08-19 16:00:00|2329.7|2327.7|2327.4|2325.4|2330.1|2328.1|2327.3|2325.3|431
1629389100000|2021-08-19 16:05:00|2327.5|2325.5|2325.1|2323.1|2327.8|2325.8|2325|2323|315
1629389400000|2021-08-19 16:10:00|2325.2|2323.2|2326.2|2324.2|2326.5|2324.5|2324.6|2322.6|311
1629389700000|2021-08-19 16:15:00|2326.1|2324.1|2329.2|2325.7|2329.2|2326.5|2325.7|2323.2|195
1629390000000|2021-08-19 16:20:00|2329.1|2325.6|2328.8|2326.8|2329.7|2327.3|2327.8|2325.1|229
1629390300000|2021-08-19 16:25:00|2328.7|2326.7|2329.2|2325.7|2329.6|2326.8|2328|2325.4|177
1629390600000|2021-08-19 16:30:00|2329.1|2325.6|2328.7|2326.7|2329.3|2326.8|2327.1|2324.5|162
1629390900000|2021-08-19 16:35:00|2328.8|2326.8|2329.3|2327.3|2329.4|2327.3|2327.2|2325.2|143
1629391200000|2021-08-19 16:40:00|2329|2327|2328.5|2326.5|2329.3|2327.1|2327.6|2325|179
1629391500000|2021-08-19 16:45:00|2328.4|2326.4|2329.3|2327.3|2329.9|2327.5|2328.4|2326.2|211
1629391800000|2021-08-19 16:50:00|2329.4|2327.4|2329.4|2327.4|2331.2|2328.5|2329.3|2326.9|157
1629392100000|2021-08-19 16:55:00|2329.3|2327.3|2331|2327.5|2331.2|2328.6|2329.1|2326.3|224
1629392400000|2021-08-19 17:00:00|2330.2|2328.2|2329.1|2325.6|2331.3|2328.6|2328.2|2325.5|220
1629392700000|2021-08-19 17:05:00|2329.2|2325.7|2327.7|2325.7|2329.3|2326.4|2326.7|2324|257
1629393000000|2021-08-19 17:10:00|2327.6|2325.6|2330.4|2326.9|2330.8|2328.1|2326.8|2324.2|191
1629393300000|2021-08-19 17:15:00|2330.5|2327|2328.9|2325.4|2330.6|2327.8|2327.8|2325.1|227
1629393600000|2021-08-19 17:20:00|2329|2325.5|2326.8|2324.8|2329.5|2326.7|2326.2|2323.6|329
1629393900000|2021-08-19 17:25:00|2326.7|2324.7|2323.9|2321.9|2327.8|2325.2|2323.2|2321.2|407
1629394200000|2021-08-19 17:30:00|2323.6|2321.6|2324|2322|2324.4|2322.2|2323.1|2320.8|289
1629394500000|2021-08-19 17:35:00|2323.9|2321.9|2324.4|2322.4|2325.2|2322.7|2323.1|2320.6|250
1629394800000|2021-08-19 17:40:00|2324.5|2322.5|2326.5|2323|2326.6|2323.7|2324.3|2321.5|197
1629395100000|2021-08-19 17:45:00|2326.4|2322.9|2325.6|2323.6|2326.8|2323.7|2324.8|2322|181
1629395400000|2021-08-19 17:50:00|2326.5|2323|2324.9|2322.9|2326.9|2323.9|2324.7|2322.2|161
1629395700000|2021-08-19 17:55:00|2325|2323|2323.6|2321.6|2325.4|2323.2|2323.3|2320.8|173
1629396000000|2021-08-19 18:00:00|2323.5|2321.5|2321.6|2318.1|2325|2322.3|2320.7|2318|280
1629396300000|2021-08-19 18:05:00|2321.5|2318|2320.1|2318.1|2322.2|2319.4|2318.9|2316.9|305
1629396600000|2021-08-19 18:10:00|2320.2|2318.2|2317.7|2315.7|2320.5|2318.5|2317.4|2315.4|309
1629396900000|2021-08-19 18:15:00|2317.8|2315.8|2317.3|2315.3|2319.1|2317.1|2316.3|2313.5|299
1629397200000|2021-08-19 18:20:00|2317.4|2315.4|2317.7|2314.2|2318.2|2315.9|2316.2|2313.8|192
1629397500000|2021-08-19 18:25:00|2317|2315|2316.8|2314.8|2319.4|2316.8|2316.3|2314.2|340
1629397800000|2021-08-19 18:30:00|2316.7|2314.7|2319.3|2315.8|2319.3|2316.3|2315|2311.9|358
1629398100000|2021-08-19 18:35:00|2319.1|2315.6|2319.7|2316.2|2320.5|2317.8|2317.7|2315|408
1629398400000|2021-08-19 18:40:00|2319.6|2316.1|2320.4|2316.9|2321|2317.9|2318.4|2315.6|353
1629398700000|2021-08-19 18:45:00|2320.3|2316.8|2321.9|2318.4|2322.1|2319.1|2319|2316.1|368
1629399000000|2021-08-19 18:50:00|2321.8|2318.3|2321.3|2317.8|2322.1|2319.3|2319.6|2316.1|476
1629399300000|2021-08-19 18:55:00|2321.2|2317.7|2321.1|2317.6|2322.3|2319.6|2320.2|2317.3|407
1629399600000|2021-08-19 19:00:00|2320.3|2318.3|2321.9|2318.4|2322.2|2319.6|2320.2|2317.6|316
1629399900000|2021-08-19 19:05:00|2321.8|2318.3|2322|2318.5|2322.2|2319.4|2319.8|2317.3|300
1629400200000|2021-08-19 19:10:00|2321.9|2318.4|2317.9|2315.9|2322.2|2319.6|2317.8|2315.1|332
1629400500000|2021-08-19 19:15:00|2318|2316|2318.3|2316.3|2320.1|2317.3|2317.8|2315.4|262
1629400800000|2021-08-19 19:20:00|2318.4|2316.4|2319.9|2317.9|2320.9|2318.1|2317|2314.4|352
1629401100000|2021-08-19 19:25:00|2320.7|2317.2|2321.1|2317.6|2321.9|2319|2319.7|2317.1|202
1629401400000|2021-08-19 19:30:00|2321.2|2317.7|2322.4|2320.4|2323|2320.8|2320.2|2317.2|278
1629401700000|2021-08-19 19:35:00|2322.3|2320.3|2323.9|2321.9|2324.8|2322.5|2322.2|2319.6|275
1629402000000|2021-08-19 19:40:00|2324|2322|2323.7|2321.7|2324.7|2322|2323|2320.3|209
1629402300000|2021-08-19 19:45:00|2323.6|2321.6|2324.3|2322.3|2325|2322.5|2323.3|2320.6|162
1629402600000|2021-08-19 19:50:00|2324.4|2322.4|2325.3|2323.3|2326.5|2323.7|2324.2|2321.7|222
1629402900000|2021-08-19 19:55:00|2325.4|2323.4|2324.3|2322.3|2326.4|2323.7|2324.1|2321.5|333
1629403200000|2021-08-19 20:00:00|2324.4|2322.4|2324.8|2322.8|2325.8|2322.8|2324.2|2321.6|126
1629403500000|2021-08-19 20:05:00|2324.9|2322.9|2327.1|2323.6|2327.1|2324.2|2324.8|2322.2|124
1629403800000|2021-08-19 20:10:00|2327|2323.5|2326.8|2324.8|2327.7|2325|2326.1|2323.4|84
1629404100000|2021-08-19 20:15:00|2326.9|2324.9|2327.5|2324|2327.7|2324.9|2326.4|2323.7|69
1629404400000|2021-08-19 20:20:00|2327.6|2324.1|2326.7|2323.2|2327.6|2324.5|2325.4|2322.5|83
1629404700000|2021-08-19 20:25:00|2326.8|2323.3|2326.6|2323.1|2327|2323.5|2326.5|2323|60
1629405000000|2021-08-19 20:30:00|2326.5|2323|2326.1|2322.6|2326.8|2323.3|2326|2322.5|93
1629405300000|2021-08-19 20:35:00|2326.2|2322.7|2326.3|2322.8|2326.4|2322.9|2326|2322.5|57
1629405600000|2021-08-19 20:40:00|2326.2|2322.7|2325.8|2322.3|2326.7|2323.7|2325.2|2321.7|108
1629405900000|2021-08-19 20:45:00|2326|2322.5|2326.4|2322.9|2326.6|2323.2|2325.2|2321.9|120
1629406200000|2021-08-19 20:50:00|2326.3|2322.8|2326|2322.5|2326.6|2323.1|2325.5|2322|109
1629406500000|2021-08-19 20:55:00|2326.1|2322.6|2327.7|2324.2|2328.2|2324.2|2324.9|2321.4|174
1629410400000|2021-08-19 22:00:00|2327.5|2320.8|2326.2|2322.7|2327.9|2324.3|2325.2|2320.6|194
1629410700000|2021-08-19 22:05:00|2326.4|2322.9|2326.3|2322.8|2327.4|2323.9|2325|2322.2|143
1629411000000|2021-08-19 22:10:00|2326.6|2323.1|2326.2|2324.2|2327.6|2324.3|2325.9|2322.7|103
1629411300000|2021-08-19 22:15:00|2327|2323.5|2327.8|2324.3|2328|2324.5|2325.7|2322.6|138
1629411600000|2021-08-19 22:20:00|2327.5|2324|2327.9|2324.4|2328.9|2325.4|2327.3|2323.8|121
1629411900000|2021-08-19 22:25:00|2327.8|2324.3|2327.4|2323.9|2328.9|2325.4|2327.4|2323.9|68
1629412200000|2021-08-19 22:30:00|2327.2|2323.7|2327|2323.5|2327.5|2324.3|2326.3|2322.9|73
1629412500000|2021-08-19 22:35:00|2326.9|2323.4|2326.5|2323|2327.1|2323.6|2326.1|2322.6|78
1629412800000|2021-08-19 22:40:00|2326.4|2322.9|2326.9|2323.4|2327.2|2323.7|2326.4|2322.9|102
1629413100000|2021-08-19 22:45:00|2327|2323.5|2326.5|2323|2327.5|2324|2326.2|2322.7|89
1629413400000|2021-08-19 22:50:00|2326.4|2322.9|2326.4|2322.9|2327|2323.5|2325.9|2322.4|90
1629413700000|2021-08-19 22:55:00|2326.5|2323|2326.9|2323.4|2327.1|2324.2|2326.2|2322.8|85
1629414000000|2021-08-19 23:00:00|2326.7|2323.2|2326.5|2323|2326.9|2323.7|2325.7|2322.3|112
1629414300000|2021-08-19 23:05:00|2326.2|2322.7|2327|2323.5|2327.2|2323.7|2326.2|2322.7|132
1629414600000|2021-08-19 23:10:00|2326.9|2323.4|2326.5|2323|2327.5|2324|2326.4|2322.9|139
1629414900000|2021-08-19 23:15:00|2326.6|2323.1|2326.1|2322.6|2327.1|2323.6|2325.7|2322.2|109
1629415200000|2021-08-19 23:20:00|2326|2322.5|2326.2|2322.7|2326.9|2323.4|2325.9|2322.4|72
1629415500000|2021-08-19 23:25:00|2326.1|2322.6|2326.5|2323|2327.1|2323.6|2325.9|2322.4|106
1629415800000|2021-08-19 23:30:00|2326.2|2322.7|2325.6|2322.1|2328.1|2324.6|2324.5|2321.7|248
1629416100000|2021-08-19 23:35:00|2325.5|2322|2325|2321.5|2325.7|2323.1|2324.5|2321|156
1629416400000|2021-08-19 23:40:00|2324.8|2321.3|2323.7|2320.2|2325.2|2322.4|2323.6|2320.1|157
1629416700000|2021-08-19 23:45:00|2323.6|2320.1|2323.6|2320.1|2325.1|2321.6|2323.1|2319.6|183
1629417000000|2021-08-19 23:50:00|2323.5|2320|2323.3|2319.8|2324.2|2320.7|2322.2|2319.3|119
1629417300000|2021-08-19 23:55:00|2323.2|2319.7|2323.9|2320.4|2324.2|2320.7|2323.2|2319.7|101
1629417600000|2021-08-20 00:00:00|2323.8|2320.3|2326|2322.5|2326.1|2322.6|2323.5|2320.3|210
1629417900000|2021-08-20 00:05:00|2325.9|2322.4|2327.4|2323.9|2327.6|2324.8|2325.8|2322.3|187
1629418200000|2021-08-20 00:10:00|2326.4|2324.4|2327.5|2324|2327.5|2324.7|2326.2|2323.1|118
1629418500000|2021-08-20 00:15:00|2327.4|2323.9|2325.6|2322.1|2327.5|2324.7|2325.3|2322|190
1629418800000|2021-08-20 00:20:00|2325.5|2322|2325.7|2323.7|2326.6|2324.3|2324.2|2321.3|146
1629419100000|2021-08-20 00:25:00|2325.6|2323.6|2325.9|2322.4|2326.7|2323.7|2324.7|2321.5|138
1629419400000|2021-08-20 00:30:00|2325.7|2322.2|2326.1|2322.6|2326.8|2323.8|2324.6|2321.8|174
1629419700000|2021-08-20 00:35:00|2325.7|2323.7|2327|2323.5|2327|2324.3|2325.5|2322.3|141
1629420000000|2021-08-20 00:40:00|2326.9|2323.4|2326.4|2322.9|2327|2324.3|2325.7|2322.7|133
1629420300000|2021-08-20 00:45:00|2326.3|2322.8|2327.4|2325.4|2328.6|2325.7|2325.7|2322.7|176
1629420600000|2021-08-20 00:50:00|2328.2|2324.7|2329.4|2325.9|2329.8|2326.3|2327.3|2324.3|164
1629420900000|2021-08-20 00:55:00|2329.3|2325.8|2329.3|2325.8|2329.7|2326.4|2327.6|2324.5|150
1629421200000|2021-08-20 01:00:00|2329.1|2325.6|2331.3|2327.8|2331.3|2328.1|2326.3|2322.8|692
1629421500000|2021-08-20 01:05:00|2331.2|2327.7|2330|2326.5|2332.4|2329.6|2329.2|2326|453
1629421800000|2021-08-20 01:10:00|2329.9|2326.4|2329.4|2325.9|2331|2327.9|2327.2|2324.5|380
1629422100000|2021-08-20 01:15:00|2329.3|2325.8|2331|2327.5|2331.3|2328.6|2328.9|2325.8|413
1629422400000|2021-08-20 01:20:00|2331.1|2327.6|2329.7|2326.2|2331.6|2328.3|2328.5|2325.8|340
1629422700000|2021-08-20 01:25:00|2329.5|2326|2332.1|2328.6|2333|2330.2|2329.1|2326|309
1629423000000|2021-08-20 01:30:00|2331.9|2328.4|2329|2325.5|2332.5|2329.6|2328.1|2325.3|336
1629423300000|2021-08-20 01:35:00|2329.1|2325.6|2328.8|2325.3|2329.8|2326.9|2327.6|2324.7|353
1629423600000|2021-08-20 01:40:00|2328.9|2325.4|2329.9|2326.4|2332|2329.3|2328.4|2324.9|346
1629423900000|2021-08-20 01:45:00|2330|2326.5|2326.4|2322.9|2330|2326.5|2325.6|2322.4|456
1629424200000|2021-08-20 01:50:00|2326.5|2323|2327.2|2323.7|2327.5|2324|2325.5|2322.5|303
1629424500000|2021-08-20 01:55:00|2327|2323.5|2327.5|2324|2328.1|2324.9|2325.9|2322.8|416
1629424800000|2021-08-20 02:00:00|2327.4|2323.9|2330|2326.5|2330.2|2326.7|2327.3|2323.8|396
1629425100000|2021-08-20 02:05:00|2330.1|2326.6|2326.2|2322.7|2330.4|2326.9|2325.8|2322.6|404
1629425400000|2021-08-20 02:10:00|2326.6|2323.1|2326|2322.5|2327|2323.9|2324.1|2321.4|364
1629425700000|2021-08-20 02:15:00|2326.1|2322.6|2326.6|2323.1|2327.5|2324.3|2325.7|2322.3|208
1629426000000|2021-08-20 02:20:00|2326.7|2323.2|2325.6|2322.1|2327.2|2324.3|2324.7|2322.1|245
1629426300000|2021-08-20 02:25:00|2325.7|2322.2|2325.5|2322|2326.4|2323.3|2324.7|2321.8|182
1629426600000|2021-08-20 02:30:00|2325.6|2322.1|2324.9|2321.4|2326.5|2323.7|2324.3|2321.4|348
1629426900000|2021-08-20 02:35:00|2324.8|2321.3|2326.1|2322.6|2326.5|2323.4|2323.8|2320.8|287
1629427200000|2021-08-20 02:40:00|2326|2322.5|2325.6|2322.1|2326.9|2324|2324|2321.5|290
1629427500000|2021-08-20 02:45:00|2325.7|2322.2|2323.8|2320.3|2326.5|2323.3|2322.8|2319.9|330
1629427800000|2021-08-20 02:50:00|2323.9|2320.4|2325.3|2321.8|2325.7|2322.8|2322.6|2319.5|321
1629428100000|2021-08-20 02:55:00|2325.4|2321.9|2326.4|2322.9|2326.7|2323.8|2324.5|2321.7|260
1629428400000|2021-08-20 03:00:00|2326.3|2322.8|2324.9|2321.4|2326.9|2323.4|2324.2|2321|268
1629428700000|2021-08-20 03:05:00|2324.6|2321.1|2325.2|2321.7|2325.3|2322.3|2323.4|2320.5|241
1629429000000|2021-08-20 03:10:00|2324.9|2321.4|2326.3|2322.8|2327.3|2324.2|2324.8|2321.3|296
1629429300000|2021-08-20 03:15:00|2326.4|2322.9|2326.8|2323.3|2327.3|2324.6|2325.1|2322.1|254
1629429600000|2021-08-20 03:20:00|2326.7|2323.2|2325.8|2322.3|2327.3|2324.4|2325.1|2321.9|251
1629429900000|2021-08-20 03:25:00|2325.6|2322.1|2326.2|2322.7|2326.4|2323.5|2324.1|2321.5|264
1629430200000|2021-08-20 03:30:00|2326.3|2322.8|2325.4|2321.9|2326.8|2324|2324.6|2321.7|142
1629430500000|2021-08-20 03:35:00|2325.3|2321.8|2325.4|2321.9|2325.8|2322.8|2324.6|2321.2|159
1629430800000|2021-08-20 03:40:00|2325.3|2321.8|2325.4|2321.9|2325.7|2322.6|2324.5|2321.3|157
1629431100000|2021-08-20 03:45:00|2325.2|2321.7|2325.8|2322.3|2326.3|2323.1|2324.9|2321.7|251
1629431400000|2021-08-20 03:50:00|2325.9|2322.4|2325.7|2322.2|2326.7|2323.4|2324.5|2321.8|153
1629431700000|2021-08-20 03:55:00|2325.8|2322.3|2327.9|2324.4|2327.9|2324.6|2325|2322.2|204
1629432000000|2021-08-20 04:00:00|2327.2|2325.2|2329.3|2325.8|2329.4|2326.6|2326.9|2323.9|171
1629432300000|2021-08-20 04:05:00|2329.4|2325.9|2329.7|2326.2|2329.8|2327|2328.4|2325.5|107
1629432600000|2021-08-20 04:10:00|2329.6|2326.1|2329.9|2326.4|2330|2327.1|2328.5|2325.5|112
1629432900000|2021-08-20 04:15:00|2329.8|2326.3|2330.3|2326.8|2330.4|2327.5|2328.8|2325.8|137
1629433200000|2021-08-20 04:20:00|2330.2|2326.7|2330.1|2326.6|2330.5|2327.7|2329.5|2326.3|109
1629433500000|2021-08-20 04:25:00|2330.2|2326.7|2330.3|2328.3|2331|2328.4|2329.5|2326.7|77
1629433800000|2021-08-20 04:30:00|2330.2|2328.2|2330.7|2327.2|2331.2|2328.5|2328.9|2326.1|87
1629434100000|2021-08-20 04:35:00|2330.8|2327.3|2329.2|2325.7|2331.2|2328.5|2328.3|2325.6|101
1629434400000|2021-08-20 04:40:00|2328.5|2326.5|2328.7|2325.2|2329.6|2326.9|2327.8|2325|151
1629434700000|2021-08-20 04:45:00|2328.6|2325.1|2327.1|2325.1|2329|2325.8|2327.1|2324.3|124
1629435000000|2021-08-20 04:50:00|2327.2|2325.2|2328.6|2325.1|2329|2326.1|2327.1|2324.4|82
1629435300000|2021-08-20 04:55:00|2328.7|2325.2|2328.7|2325.2|2329.3|2326.1|2328|2325.1|54
1629435600000|2021-08-20 05:00:00|2328.6|2325.1|2328.2|2324.7|2329|2325.9|2327.2|2323.7|230
1629435900000|2021-08-20 05:05:00|2327.6|2325.6|2327.6|2324.1|2328.7|2325.8|2326.7|2323.6|189
1629436200000|2021-08-20 05:10:00|2327.7|2324.2|2325.2|2321.7|2328.8|2326|2324.6|2321.5|224
1629436500000|2021-08-20 05:15:00|2325.1|2321.6|2324.5|2321|2325.5|2322.7|2322.8|2320.2|303
1629436800000|2021-08-20 05:20:00|2324.4|2320.9|2324|2320.5|2325.2|2322|2322.9|2319.9|330
1629437100000|2021-08-20 05:25:00|2324.1|2320.6|2324.1|2320.6|2324.6|2321.4|2322.3|2319.5|334
1629437400000|2021-08-20 05:30:00|2324.2|2320.7|2319.1|2315.6|2327.2|2323.7|2318.3|2315.3|737
1629437700000|2021-08-20 05:35:00|2318.9|2316.9|2323.8|2320.3|2324.4|2321.6|2316.9|2314.2|620
1629438000000|2021-08-20 05:40:00|2324|2320.5|2326.8|2323.3|2327.3|2323.8|2322.7|2319.6|587
1629438300000|2021-08-20 05:45:00|2326.7|2323.2|2327.8|2324.3|2328.9|2325.9|2325.9|2323|393
1629438600000|2021-08-20 05:50:00|2328.1|2324.6|2329.1|2325.6|2329.8|2326.7|2327.6|2324.4|286
1629438900000|2021-08-20 05:55:00|2329|2325.5|2330|2326.5|2330.2|2326.8|2328.2|2324.8|315
1629439200000|2021-08-20 06:00:00|2330.1|2326.6|2330.2|2326.7|2330.5|2327|2326|2322.9|419
1629439500000|2021-08-20 06:05:00|2330.1|2326.6|2330.4|2326.9|2331.2|2328.4|2328.6|2325.7|442
1629439800000|2021-08-20 06:10:00|2330.5|2327|2333.7|2330.2|2334.2|2330.7|2329.7|2326.9|523
1629440100000|2021-08-20 06:15:00|2333.6|2330.1|2332.2|2330.2|2334.6|2331.8|2331.5|2328.6|614
1629440400000|2021-08-20 06:20:00|2332|2330|2333.1|2329.6|2334.2|2331.3|2331|2328.2|504
1629440700000|2021-08-20 06:25:00|2333.2|2329.7|2331.9|2329.9|2334.1|2331.4|2331.8|2329.2|369
1629441000000|2021-08-20 06:30:00|2332.6|2329.1|2331.1|2329.1|2332.6|2329.6|2329.3|2326.6|447
1629441300000|2021-08-20 06:35:00|2331.9|2328.4|2331.9|2328.4|2332.6|2330|2330.5|2327.7|435
1629441600000|2021-08-20 06:40:00|2331.1|2329.1|2330.6|2327.1|2331.5|2329.1|2329.3|2326.5|363
1629441900000|2021-08-20 06:45:00|2330.7|2327.2|2329.4|2327.4|2331.1|2328.5|2328.9|2326.2|463
1629442200000|2021-08-20 06:50:00|2329.3|2327.3|2329.6|2326.1|2331.3|2328.7|2327.6|2324.7|395
1629442500000|2021-08-20 06:55:00|2329.5|2326|2330.3|2326.8|2332.4|2329.5|2328.9|2326|612
1629442800000|2021-08-20 07:00:00|2330.5|2327|2328.7|2325.2|2331.1|2328.3|2327.3|2324.4|508
1629443100000|2021-08-20 07:05:00|2328.6|2325.1|2327.4|2325.4|2329.4|2326.8|2326|2323.6|379
1629443400000|2021-08-20 07:10:00|2327.3|2325.3|2328.2|2326.2|2329.3|2326.7|2326.8|2324|371
1629443700000|2021-08-20 07:15:00|2328.9|2325.4|2327.6|2325.6|2330|2327.3|2326.8|2324.5|320
1629444000000|2021-08-20 07:20:00|2327.4|2325.4|2326.1|2324.1|2328.6|2326|2326|2323.4|297
1629444300000|2021-08-20 07:25:00|2326.2|2324.2|2327|2325|2328.6|2325.8|2326.1|2323.8|400
1629444600000|2021-08-20 07:30:00|2327.1|2325.1|2328|2324.5|2328.8|2326|2324|2321.4|463
1629444900000|2021-08-20 07:35:00|2328.1|2324.6|2330.3|2326.8|2330.8|2327.9|2326.9|2324.1|385
1629445200000|2021-08-20 07:40:00|2330.2|2326.7|2327.7|2324.2|2330.8|2327.8|2326.5|2323.8|409
1629445500000|2021-08-20 07:45:00|2327.8|2324.3|2324.9|2322.9|2327.8|2325|2324.5|2321.8|378
1629445800000|2021-08-20 07:50:00|2324.6|2322.6|2325.1|2323.1|2326.3|2323.6|2324|2321.5|280
1629446100000|2021-08-20 07:55:00|2325|2323|2323.5|2321.5|2326.3|2323.6|2322.9|2320.5|242
1629446400000|2021-08-20 08:00:00|2323.6|2321.6|2324.9|2322.9|2326.1|2323.4|2323.4|2320.8|256
1629446700000|2021-08-20 08:05:00|2324.8|2322.8|2325|2323|2326.5|2323.9|2324.5|2322|240
1629447000000|2021-08-20 08:10:00|2325.1|2323.1|2326.7|2323.2|2326.7|2323.8|2324.4|2321.9|250
1629447300000|2021-08-20 08:15:00|2326.6|2323.1|2325.5|2322|2327.6|2325|2324.5|2321.8|244
1629447600000|2021-08-20 08:20:00|2325.6|2322.1|2321.7|2319.7|2325.6|2322.1|2321.2|2319.2|253
1629447900000|2021-08-20 08:25:00|2321.5|2319.5|2320.7|2318.7|2322.9|2320.2|2320.5|2317.8|339
1629448200000|2021-08-20 08:30:00|2320.8|2318.8|2320.3|2318.3|2321.6|2318.9|2318.2|2315.5|321
1629448500000|2021-08-20 08:35:00|2320.2|2318.2|2317.5|2314|2320.5|2318.3|2316.3|2314|323
1629448800000|2021-08-20 08:40:00|2317.6|2314.1|2315.8|2313.8|2317.6|2315|2314.4|2312|386
1629449100000|2021-08-20 08:45:00|2315.7|2313.7|2312.9|2310.9|2315.8|2313.8|2312.1|2310.1|350
1629449400000|2021-08-20 08:50:00|2312.8|2310.8|2313.3|2311.3|2314.5|2311.6|2310.6|2307.7|431
1629449700000|2021-08-20 08:55:00|2313.2|2311.2|2314.4|2312.4|2315.2|2312.5|2312.2|2309.5|428
1629450000000|2021-08-20 09:00:00|2314.2|2312.2|2314.5|2312.5|2315.4|2312.8|2313.2|2310.6|294
1629450300000|2021-08-20 09:05:00|2314.4|2312.4|2313.3|2311.3|2315.5|2312.9|2313.2|2310.6|262
1629450600000|2021-08-20 09:10:00|2313.2|2311.2|2313.7|2311.7|2314.6|2312.1|2312.3|2310.3|279
1629450900000|2021-08-20 09:15:00|2313.8|2311.8|2313.2|2311.2|2315|2312.4|2312.9|2310.5|261
1629451200000|2021-08-20 09:20:00|2313.9|2310.4|2316|2314|2316.4|2314.2|2312.9|2310.4|249
1629451500000|2021-08-20 09:25:00|2315.9|2313.9|2314.6|2312.6|2317.6|2315.2|2314.5|2312.5|158
1629451800000|2021-08-20 09:30:00|2314.5|2312.5|2318.2|2316.2|2319.1|2316.3|2314.3|2311.7|237
1629452100000|2021-08-20 09:35:00|2318.3|2316.3|2318.2|2316.2|2318.8|2316.8|2317.7|2315.7|237
1629452400000|2021-08-20 09:40:00|2318.1|2316.1|2318.3|2316.3|2319.1|2317.1|2317.7|2315.7|164
1629452700000|2021-08-20 09:45:00|2318.2|2316.2|2317.4|2315.4|2319.1|2316.5|2316.3|2313.7|164
1629453000000|2021-08-20 09:50:00|2317.3|2315.3|2316.3|2314.3|2317.8|2315.8|2316.2|2313.5|176
1629453300000|2021-08-20 09:55:00|2315.9|2313.9|2316.7|2314.7|2317|2314.8|2313.7|2311.7|235
1629453600000|2021-08-20 10:00:00|2316.5|2314.5|2315.8|2313.8|2317.5|2314.9|2315.2|2312.5|172
1629453900000|2021-08-20 10:05:00|2315.9|2313.9|2314.5|2312.5|2316|2314|2312.4|2309.7|344
1629454200000|2021-08-20 10:10:00|2314.4|2312.4|2312.3|2310.3|2315|2312.4|2310.4|2307.5|383
1629454500000|2021-08-20 10:15:00|2312.5|2310.5|2313.9|2311.9|2315.4|2312.8|2312.2|2309.7|237
1629454800000|2021-08-20 10:20:00|2314.2|2312.2|2313.9|2311.9|2314.5|2312.3|2313.1|2310.6|217
1629455100000|2021-08-20 10:25:00|2314.1|2312.1|2317.7|2315.7|2318.9|2316.2|2314|2312|282
1629455400000|2021-08-20 10:30:00|2317.8|2315.8|2319.4|2317.4|2320.2|2317.5|2317|2315|261
1629455700000|2021-08-20 10:35:00|2320.3|2316.8|2320.2|2316.7|2320.7|2317.8|2318.3|2315.5|204
1629456000000|2021-08-20 10:40:00|2320.3|2316.8|2321.6|2318.1|2322.1|2319.3|2319.3|2316.6|152
1629456300000|2021-08-20 10:45:00|2321.7|2318.2|2320.2|2318.2|2321.9|2319|2319.6|2317.6|145
1629456600000|2021-08-20 10:50:00|2320.3|2318.3|2321|2319|2321.4|2319.4|2320.3|2318.3|99
1629456900000|2021-08-20 10:55:00|2321.1|2319.1|2321.9|2319.9|2322.3|2320.3|2320.6|2318.6|194
1629457200000|2021-08-20 11:00:00|2321.8|2319.8|2322.2|2320.2|2324.1|2321.2|2320.9|2318.5|336
1629457500000|2021-08-20 11:05:00|2322.4|2320.4|2321.7|2319.7|2323.7|2321.2|2321.7|2319.6|206
1629457800000|2021-08-20 11:10:00|2321.8|2319.8|2322.5|2320.5|2323.5|2320.8|2321.1|2319|261
1629458100000|2021-08-20 11:15:00|2322.6|2320.6|2322.3|2318.8|2323.3|2321.1|2321.5|2318.7|220
1629458400000|2021-08-20 11:20:00|2322.4|2318.9|2323.9|2320.4|2324.5|2321.7|2322.1|2318.6|210
1629458700000|2021-08-20 11:25:00|2324|2320.5|2324|2322|2324.7|2322.1|2322.7|2319.9|183
1629459000000|2021-08-20 11:30:00|2323.7|2321.7|2323.9|2320.4|2326|2323.2|2322.8|2320|242
1629459300000|2021-08-20 11:35:00|2324|2320.5|2322.7|2320.7|2324.5|2321.7|2321.6|2318.9|238
1629459600000|2021-08-20 11:40:00|2322.6|2320.6|2322.4|2318.9|2323.5|2320.6|2321.6|2318.7|171
1629459900000|2021-08-20 11:45:00|2322.6|2319.1|2322.6|2319.1|2323.5|2320.8|2321.8|2318.9|206
1629460200000|2021-08-20 11:50:00|2322.7|2319.2|2323.5|2321.5|2325|2322.3|2321.5|2318.8|204
1629460500000|2021-08-20 11:55:00|2323.6|2321.6|2325.3|2321.8|2326|2323.2|2323|2320.3|230
1629460800000|2021-08-20 12:00:00|2325.4|2321.9|2321.7|2318.2|2326.4|2323.3|2320.9|2318.1|430
1629461100000|2021-08-20 12:05:00|2321.8|2318.3|2325.5|2323.5|2325.5|2323.5|2320.7|2317.9|307
1629461400000|2021-08-20 12:10:00|2325.4|2323.4|2326.5|2323|2327.5|2325.2|2324.3|2322.3|337
1629461700000|2021-08-20 12:15:00|2325.9|2323.9|2324.7|2322.7|2326.9|2324.5|2324.6|2321.6|368
1629462000000|2021-08-20 12:20:00|2324.9|2322.9|2324.2|2322.2|2325.9|2323.1|2321|2318.6|438
1629462300000|2021-08-20 12:25:00|2324.3|2322.3|2326|2322.5|2327.9|2325.5|2322.9|2320.3|416
1629462600000|2021-08-20 12:30:00|2325.9|2322.4|2326.5|2323|2327.8|2325|2322.6|2319.9|454
1629462900000|2021-08-20 12:35:00|2326.7|2323.2|2325.9|2323.9|2329.1|2326.3|2325.8|2322.8|533
1629463200000|2021-08-20 12:40:00|2326.6|2323.1|2324|2322|2327.2|2324.4|2323.4|2320.7|406
1629463500000|2021-08-20 12:45:00|2323.9|2321.9|2321.5|2319.5|2325.1|2322.4|2321.4|2318.7|369
1629463800000|2021-08-20 12:50:00|2322.2|2318.7|2319.4|2317.4|2322.6|2319.9|2319.2|2316.2|427
1629464100000|2021-08-20 12:55:00|2319.3|2317.3|2317.1|2315.1|2320.5|2317.9|2316.8|2314.1|593
1629464400000|2021-08-20 13:00:00|2317|2315|2311.6|2308.1|2319.3|2316.5|2309.6|2306.1|1038
1629464700000|2021-08-20 13:05:00|2311.4|2307.9|2317.2|2313.7|2317.8|2314.4|2304.8|2301.7|1146
1629465000000|2021-08-20 13:10:00|2317.7|2314.2|2318.6|2316.6|2322.6|2319.3|2315.9|2312.6|750
1629465300000|2021-08-20 13:15:00|2319.3|2315.8|2318.6|2315.1|2320.7|2318|2317.5|2315|544
1629465600000|2021-08-20 13:20:00|2317.8|2315.8|2318.4|2316.4|2319.5|2316.8|2315.5|2313.4|524
1629465900000|2021-08-20 13:25:00|2318.6|2316.6|2316.5|2314.5|2319.2|2316.8|2315.4|2313.1|504
1629466200000|2021-08-20 13:30:00|2316.4|2314.4|2318.6|2315.1|2319|2316.2|2314.6|2312|807
1629466500000|2021-08-20 13:35:00|2317.1|2315|2321.1|2319.1|2322.2|2319.5|2316.4|2313.6|733
1629466800000|2021-08-20 13:40:00|2321.2|2319.2|2322.8|2319.3|2324.7|2322|2318.3|2315.5|764
1629467100000|2021-08-20 13:45:00|2322.9|2319.4|2317.5|2315.5|2323.1|2320|2317.4|2315.3|785
1629467400000|2021-08-20 13:50:00|2317.4|2315.4|2316.1|2314.1|2320.7|2318|2316|2313.4|734
1629467700000|2021-08-20 13:55:00|2316.2|2314.2|2318.5|2316.5|2319.7|2316.9|2313.4|2310.7|762
1629468000000|2021-08-20 14:00:00|2318.6|2316.6|2316.1|2314.1|2318.7|2316.6|2314.4|2312.4|756
1629468300000|2021-08-20 14:05:00|2316.2|2314.2|2314.2|2312.2|2316.8|2314.5|2311.7|2309.4|566
1629468600000|2021-08-20 14:10:00|2314|2312|2311.1|2309.1|2314|2312|2307.9|2305.9|460
1629468900000|2021-08-20 14:15:00|2310.5|2308.5|2311.5|2309.5|2312.9|2310.2|2310.2|2307.3|525
1629469200000|2021-08-20 14:20:00|2311.6|2309.6|2313.3|2309.8|2313.4|2310.1|2309.4|2306.8|619
1629469500000|2021-08-20 14:25:00|2313.1|2309.6|2309|2307|2313.3|2310.3|2308.1|2305.7|541
1629469800000|2021-08-20 14:30:00|2308.9|2306.9|2293.9|2291.9|2310|2307.6|2293|2290.4|1137
1629470100000|2021-08-20 14:35:00|2294|2292|2294.3|2292.3|2296.1|2294.1|2288.9|2286.5|1165
1629470400000|2021-08-20 14:40:00|2294.2|2292.2|2304.2|2302.2|2304.2|2302.2|2291.6|2289.6|850
1629470700000|2021-08-20 14:45:00|2304.1|2302.1|2303.5|2300|2306.4|2303.9|2301.7|2298.6|586
1629471000000|2021-08-20 14:50:00|2303.6|2300.1|2303.8|2300.3|2304.5|2301.8|2302|2298.9|489
1629471300000|2021-08-20 14:55:00|2303.7|2300.2|2303.5|2300|2305|2302.1|2302.6|2299.8|430
1629471600000|2021-08-20 15:00:00|2302.8|2300.8|2302.5|2299|2303.6|2300.9|2299.7|2296.9|411
1629471900000|2021-08-20 15:05:00|2302.4|2298.9|2304.4|2300.9|2304.4|2302.2|2300.6|2298|317
1629472200000|2021-08-20 15:10:00|2303.6|2301.6|2310.8|2308.8|2315|2312.2|2303.3|2300.5|743
1629472500000|2021-08-20 15:15:00|2310.7|2308.7|2314|2312|2315.7|2313.1|2310.7|2308.7|554
1629472800000|2021-08-20 15:20:00|2314.1|2312.1|2316.6|2314.6|2317.4|2315.4|2314|2312|512
1629473100000|2021-08-20 15:25:00|2316.5|2314.5|2315.6|2313.6|2317.7|2315.7|2315.6|2313.6|340
1629473400000|2021-08-20 15:30:00|2315.7|2313.7|2314.9|2312.9|2315.7|2313.7|2312.7|2310.7|282
1629473700000|2021-08-20 15:35:00|2314.8|2312.8|2314.1|2312.1|2315.5|2313.5|2312.6|2310.6|376
1629474000000|2021-08-20 15:40:00|2314|2312|2312.2|2310.2|2314.6|2312.6|2311.5|2309.5|255
1629474300000|2021-08-20 15:45:00|2312.5|2310.5|2311.3|2309.3|2312.7|2310.7|2311.1|2309.1|256
1629474600000|2021-08-20 15:50:00|2311.4|2309.4|2313.1|2311.1|2313.3|2311.3|2310.7|2308.7|298
1629474900000|2021-08-20 15:55:00|2313|2311|2318.9|2316.9|2319.3|2317.3|2312.3|2310.3|410
1629475200000|2021-08-20 16:00:00|2318.8|2316.8|2323.3|2321.3|2323.5|2321.5|2317.6|2315.6|509
1629475500000|2021-08-20 16:05:00|2323.4|2321.4|2323.8|2321.8|2326.6|2324.6|2323.3|2321.3|364
1629475800000|2021-08-20 16:10:00|2323.9|2321.9|2321.5|2319.5|2324.4|2322.4|2321.2|2319.2|320
1629476100000|2021-08-20 16:15:00|2321.4|2319.4|2321.2|2319.2|2322.6|2320.6|2320.4|2318.4|365
1629476400000|2021-08-20 16:20:00|2321.1|2319.1|2320.9|2318.9|2321.6|2319.6|2319.5|2317.5|317
1629476700000|2021-08-20 16:25:00|2321|2319|2320.5|2318.5|2323|2321|2319.9|2317.9|336
1629477000000|2021-08-20 16:30:00|2320.6|2318.6|2320|2318|2321.3|2319.3|2318.6|2316.6|288
1629477300000|2021-08-20 16:35:00|2320.1|2318.1|2320.5|2318.5|2321.9|2319.7|2319.5|2317.5|319
1629477600000|2021-08-20 16:40:00|2320.6|2318.6|2320.7|2318.7|2321.7|2319.7|2319.4|2317.4|293
1629477900000|2021-08-20 16:45:00|2320.8|2318.8|2321.5|2319.5|2322.5|2320.5|2320.3|2318.3|271
1629478200000|2021-08-20 16:50:00|2321.3|2319.3|2319.7|2317.7|2321.9|2319.7|2319.6|2317.6|304
1629478500000|2021-08-20 16:55:00|2319.9|2317.9|2319.1|2317.1|2319.9|2317.9|2318.1|2315.9|289
1629478800000|2021-08-20 17:00:00|2319.2|2317.2|2319|2317|2320.4|2318.3|2318.7|2316.7|248
1629479100000|2021-08-20 17:05:00|2319.1|2317.1|2317.8|2315.8|2319.3|2317.3|2317.3|2315.3|246
1629479400000|2021-08-20 17:10:00|2317.7|2315.7|2318.3|2316.3|2318.7|2316.7|2317.5|2315.5|153
1629479700000|2021-08-20 17:15:00|2318.4|2316.4|2316.8|2314.8|2318.4|2316.4|2316.2|2314.2|264
1629480000000|2021-08-20 17:20:00|2316.7|2314.7|2315.6|2313.6|2316.7|2314.7|2315.5|2313.5|224
1629480300000|2021-08-20 17:25:00|2315.7|2313.7|2312.7|2310.7|2315.7|2313.7|2311.1|2309.1|319
1629480600000|2021-08-20 17:30:00|2312.6|2310.6|2312.4|2310.4|2314.1|2311.6|2311.9|2309.4|219
1629480900000|2021-08-20 17:35:00|2312.7|2310.7|2310.9|2308.9|2312.8|2310.8|2310.8|2308.8|244
1629481200000|2021-08-20 17:40:00|2310.8|2308.8|2311.4|2309.4|2312|2309.9|2310.7|2308.3|217
1629481500000|2021-08-20 17:45:00|2311.3|2309.3|2309.9|2307.9|2311.7|2309.7|2309.8|2307.8|162
1629481800000|2021-08-20 17:50:00|2310.1|2308.1|2311.4|2309.4|2311.9|2309.9|2309.3|2307.3|247
1629482100000|2021-08-20 17:55:00|2311.5|2309.5|2309.9|2307.9|2311.6|2309.6|2308.7|2306.7|215
1629482400000|2021-08-20 18:00:00|2310|2308|2309|2307|2311.1|2308.2|2309|2307|234
1629482700000|2021-08-20 18:05:00|2309.1|2307.1|2307.3|2305.3|2309.3|2307.3|2306.4|2303.8|238
1629483000000|2021-08-20 18:10:00|2307.4|2305.4|2306.7|2304.7|2308|2306|2305.6|2303.6|163
1629483300000|2021-08-20 18:15:00|2306.6|2304.6|2307|2305|2308.2|2306.2|2306.5|2304.5|140
1629483600000|2021-08-20 18:20:00|2306.9|2304.9|2307.4|2305.4|2308.4|2306.4|2306.8|2304.8|199
1629483900000|2021-08-20 18:25:00|2307.5|2305.5|2307.8|2305.8|2307.8|2305.8|2306.9|2304.9|177
1629484200000|2021-08-20 18:30:00|2307.9|2305.9|2307.2|2305.2|2308|2306|2307.1|2305.1|95
1629484500000|2021-08-20 18:35:00|2307.4|2305.4|2307.2|2305.2|2308.7|2305.9|2306.6|2304.6|136
1629484800000|2021-08-20 18:40:00|2307.1|2305.1|2306.2|2304.2|2308.6|2305.9|2306|2304|108
1629485100000|2021-08-20 18:45:00|2306.1|2304.1|2305.7|2303.7|2306.2|2304.2|2305.1|2303.1|108
1629485400000|2021-08-20 18:50:00|2305.6|2303.6|2306.6|2304.6|2307|2305|2305.5|2303.5|78
1629485700000|2021-08-20 18:55:00|2306.5|2304.5|2307.5|2305.5|2308.1|2305.5|2306.1|2304.1|129
1629486000000|2021-08-20 19:00:00|2307.4|2305.4|2307.1|2305.1|2308.4|2305.5|2306.9|2303.8|124
1629486300000|2021-08-20 19:05:00|2307.2|2305.2|2307.3|2303.8|2308|2305.2|2306.3|2303.5|116
1629486600000|2021-08-20 19:10:00|2307.1|2303.6|2307.2|2305.2|2308.5|2305.8|2306.5|2303.6|72
1629486900000|2021-08-20 19:15:00|2307.3|2305.3|2307.6|2305.6|2308.5|2305.7|2307.2|2304.5|84
1629487200000|2021-08-20 19:20:00|2307.5|2305.5|2308.4|2304.9|2309.3|2306.5|2307.2|2304.6|125
1629487500000|2021-08-20 19:25:00|2308.3|2304.8|2306.5|2304.5|2308.5|2305.8|2306.4|2303.8|113
1629487800000|2021-08-20 19:30:00|2306.4|2304.4|2306.6|2304.6|2307.8|2304.8|2305.5|2303.1|142
1629488100000|2021-08-20 19:35:00|2306.7|2304.7|2306.1|2304.1|2307.4|2305|2306|2303.4|141
1629488400000|2021-08-20 19:40:00|2306|2304|2306|2304|2307.1|2304.3|2305.6|2303.2|104
1629488700000|2021-08-20 19:45:00|2306.1|2304.1|2305.9|2303.9|2307.1|2304.4|2305.8|2303|110
1629489000000|2021-08-20 19:50:00|2306.1|2304.1|2307.4|2303.9|2307.5|2304.6|2305.7|2303|147
1629489300000|2021-08-20 19:55:00|2307.5|2304|2307.3|2303.8|2307.9|2304.9|2306.2|2303.4|170
1629489600000|2021-08-20 20:00:00|2307.4|2303.9|2306.1|2302.6|2307.4|2303.9|2305.8|2302.3|133
1629489900000|2021-08-20 20:05:00|2306.2|2302.7|2305.7|2302.2|2306.2|2302.7|2305.4|2301.9|116
1629490200000|2021-08-20 20:10:00|2305.8|2302.3|2305.6|2302.1|2306.2|2302.7|2305|2301.5|130
1629490500000|2021-08-20 20:15:00|2305.8|2302.3|2304.8|2301.3|2305.8|2302.3|2304.4|2300.9|119
1629490800000|2021-08-20 20:20:00|2304.9|2301.4|2304.4|2300.9|2305.5|2302|2303.9|2300.4|105
1629491100000|2021-08-20 20:25:00|2304.3|2300.8|2305.3|2301.8|2306.1|2302.6|2304.3|2300.8|113
1629491400000|2021-08-20 20:30:00|2305.2|2301.7|2304.2|2300.7|2305.6|2302.1|2303.5|2300|123
1629491700000|2021-08-20 20:35:00|2304.3|2300.8|2303.7|2300.2|2305|2301.5|2303.5|2300|92
1629492000000|2021-08-20 20:40:00|2303.8|2300.3|2305.4|2301.9|2305.5|2302|2302.8|2299.3|111
1629492300000|2021-08-20 20:45:00|2305.1|2301.6|2303.3|2299.8|2305.9|2302.4|2303.1|2299.6|159
1629492600000|2021-08-20 20:50:00|2303.4|2299.9|2304.3|2300.8|2304.7|2301.2|2303.4|2299.9|151
1629492900000|2021-08-20 20:55:00|2304.4|2300.9|2308.7|2298.8|2308.7|2301.9|2303.7|2298.7|141
1629669600000|2021-08-22 22:00:00|2305.2|2301.7|2309.9|2306.4|2314|2307.7|2305.1|2301.6|258
1629669900000|2021-08-22 22:05:00|2310.1|2306.6|2309.7|2306.2|2312.6|2306.8|2308.6|2302.5|216
1629670200000|2021-08-22 22:10:00|2309.9|2306.4|2308.9|2305.4|2313.6|2307.6|2307.8|2302.5|225
1629670500000|2021-08-22 22:15:00|2308.8|2305.3|2306.3|2304.3|2309.6|2305.5|2305.5|2300|172
1629670800000|2021-08-22 22:20:00|2307.3|2303.8|2304.4|2302.4|2308.7|2303.8|2304.4|2299.8|114
1629671100000|2021-08-22 22:25:00|2305.5|2302|2306.4|2302.9|2306.8|2303.8|2304.4|2301.6|84
1629671400000|2021-08-22 22:30:00|2306.3|2302.8|2307.3|2303.8|2307.4|2304.4|2304.9|2302.2|117
1629671700000|2021-08-22 22:35:00|2306.7|2303.2|2304.3|2300.8|2306.8|2304|2303.9|2300.8|152
1629672000000|2021-08-22 22:40:00|2304.7|2301.2|2304.3|2300.8|2305.8|2302.8|2303.5|2300.7|137
1629672300000|2021-08-22 22:45:00|2304.6|2301.1|2304.5|2301|2305.5|2302.5|2303.5|2300.7|114
1629672600000|2021-08-22 22:50:00|2304.4|2300.9|2304|2300.5|2304.8|2301.5|2302|2299.3|198
1629672900000|2021-08-22 22:55:00|2303.9|2300.4|2302.9|2299.4|2304.3|2300.9|2301.6|2299|98
1629673200000|2021-08-22 23:00:00|2303|2299.5|2303.3|2299.8|2303.6|2300.1|2301.5|2298.7|201
1629673500000|2021-08-22 23:05:00|2303.5|2300|2303.4|2299.9|2304.3|2301.1|2302.4|2299.6|124
1629673800000|2021-08-22 23:10:00|2303.5|2300|2302.8|2299.3|2303.8|2300.5|2302.3|2299.3|87
1629674100000|2021-08-22 23:15:00|2303.3|2299.8|2302.1|2298.6|2303.7|2300.2|2301.3|2298.6|77
1629674400000|2021-08-22 23:20:00|2302.2|2298.7|2301.1|2297.6|2303|2299.7|2300.9|2297.4|201
1629674700000|2021-08-22 23:25:00|2301.3|2297.8|2302.5|2299|2302.7|2299.5|2300.9|2297.4|159
1629675000000|2021-08-22 23:30:00|2302.3|2298.8|2302.8|2299.3|2303.4|2299.9|2301.4|2298.2|106
1629675300000|2021-08-22 23:35:00|2303.1|2299.6|2302.5|2299|2303.5|2300|2302|2298.9|78
1629675600000|2021-08-22 23:40:00|2302.4|2298.9|2302.9|2299.4|2302.9|2299.5|2301.1|2298.3|77
1629675900000|2021-08-22 23:45:00|2302.8|2299.3|2302.4|2298.9|2302.8|2299.6|2301.4|2298.6|75
1629676200000|2021-08-22 23:50:00|2302.3|2298.8|2302.5|2300.5|2303.9|2300.6|2302|2298.8|117
1629676500000|2021-08-22 23:55:00|2302.4|2300.4|2301.2|2299.2|2303.3|2300.9|2300.5|2297.9|153
1629676800000|2021-08-23 00:00:00|2301.1|2299.1|2302.5|2300.5|2304.6|2302|2300.7|2298.7|240
1629677100000|2021-08-23 00:05:00|2302.4|2300.4|2299.6|2297.6|2303.3|2300.4|2298.7|2296.1|187
1629677400000|2021-08-23 00:10:00|2299.5|2297.5|2299.8|2297.8|2301.4|2298.9|2298.9|2296.3|149
1629677700000|2021-08-23 00:15:00|2299.9|2297.9|2300.3|2298.3|2301.4|2298.7|2299.6|2296.6|192
1629678000000|2021-08-23 00:20:00|2300.4|2298.4|2302.6|2300.6|2303.5|2300.7|2300.1|2297.5|152
1629678300000|2021-08-23 00:25:00|2302.5|2300.5|2304.3|2302.3|2304.3|2302.3|2302.1|2299.6|176
1629678600000|2021-08-23 00:30:00|2304.9|2301.4|2305.3|2303.3|2305.7|2303.3|2303.3|2301|203
1629678900000|2021-08-23 00:35:00|2306|2302.5|2306.7|2304.7|2306.7|2304.7|2304.4|2301.9|174
1629679200000|2021-08-23 00:40:00|2306.6|2304.6|2306.6|2304.6|2307.6|2304.9|2304.2|2301.7|249
1629679500000|2021-08-23 00:45:00|2306.7|2304.7|2307.7|2305.7|2308.8|2306.8|2306.5|2303.9|189
1629679800000|2021-08-23 00:50:00|2307.6|2305.6|2307.4|2305.4|2309.1|2306.7|2307.4|2305.2|230
1629680100000|2021-08-23 00:55:00|2307.5|2305.5|2307|2305|2308.3|2306.2|2306.5|2303.9|220
1629680400000|2021-08-23 01:00:00|2307.2|2305.2|2308.5|2305|2311.6|2308.4|2304.7|2301.7|999
1629680700000|2021-08-23 01:05:00|2308.4|2304.9|2309.3|2305.8|2312.6|2310|2304.7|2302.7|745
1629681000000|2021-08-23 01:10:00|2308.6|2306.6|2305.6|2303.6|2309.1|2306.6|2303.9|2301.2|546
1629681300000|2021-08-23 01:15:00|2305.5|2303.5|2302.5|2299|2307.1|2304.7|2301.2|2298.7|617
1629681600000|2021-08-23 01:20:00|2302.4|2298.9|2304.7|2302.7|2305.5|2302.9|2299.7|2296.9|631
1629681900000|2021-08-23 01:25:00|2304.6|2302.6|2304.1|2302.1|2308|2305.7|2303.5|2300.9|534
1629682200000|2021-08-23 01:30:00|2303.8|2301.8|2302.1|2298.6|2304.2|2302|2301.3|2298.5|474
1629682500000|2021-08-23 01:35:00|2302|2298.5|2303.9|2301.9|2306|2303.2|2301.3|2298.4|389
1629682800000|2021-08-23 01:40:00|2304|2302|2307|2303.5|2307.7|2305.4|2303.5|2300.9|495
1629683100000|2021-08-23 01:45:00|2307.1|2303.6|2313.1|2311.1|2313.6|2311.2|2306.5|2303.5|703
1629683400000|2021-08-23 01:50:00|2313.2|2311.2|2319|2317|2320.8|2317.8|2313.1|2310.5|908
1629683700000|2021-08-23 01:55:00|2319.1|2317.1|2317.8|2315.8|2321.2|2319.2|2316.9|2314.9|658
1629684000000|2021-08-23 02:00:00|2317.7|2315.7|2319.8|2317.8|2320.9|2318.2|2316.1|2314|604
1629684300000|2021-08-23 02:05:00|2319.6|2317.6|2321|2317.5|2323.2|2320.3|2319.3|2317.3|552
1629684600000|2021-08-23 02:10:00|2321.1|2317.6|2319.5|2316|2322.2|2319.2|2318.2|2315.2|389
1629684900000|2021-08-23 02:15:00|2319.4|2315.9|2318.9|2315.4|2320.3|2317.2|2318.4|2314.9|244
1629685200000|2021-08-23 02:20:00|2318.8|2315.3|2318.4|2314.9|2319.1|2315.7|2317.5|2314.3|116
1629685500000|2021-08-23 02:25:00|2318.3|2314.8|2318.4|2314.9|2318.4|2315.7|2316.8|2313.8|140
1629685800000|2021-08-23 02:30:00|2318.6|2315.1|2318.9|2315.4|2320|2316.5|2317|2314|257
1629686100000|2021-08-23 02:35:00|2318.8|2315.3|2319.8|2316.3|2321.1|2318.3|2318.2|2315.3|184
1629686400000|2021-08-23 02:40:00|2319.1|2317.1|2319.9|2317.9|2322.2|2319.3|2319.1|2316.3|258
1629686700000|2021-08-23 02:45:00|2320.4|2316.9|2320.6|2317.1|2321|2318|2319.2|2316.3|218
1629687000000|2021-08-23 02:50:00|2320.7|2317.2|2323.4|2321.4|2324.9|2322|2320.7|2317.2|493
1629687300000|2021-08-23 02:55:00|2323.5|2321.5|2324.2|2322.2|2325.7|2323.1|2322.1|2320|292
1629687600000|2021-08-23 03:00:00|2324.1|2322.1|2321.6|2319.6|2326.5|2323.8|2321.5|2319.5|354
1629687900000|2021-08-23 03:05:00|2321.7|2319.7|2321.6|2319.6|2323.3|2321.1|2321.2|2318.6|323
1629688200000|2021-08-23 03:10:00|2321.8|2319.8|2321.1|2319.1|2323.8|2321.1|2320.9|2318.9|259
1629688500000|2021-08-23 03:15:00|2321.2|2319.2|2325.9|2322.4|2326|2323|2321.1|2319.1|318
1629688800000|2021-08-23 03:20:00|2326|2322.5|2325.7|2322.2|2329.9|2326.4|2325.3|2322.1|470
1629689100000|2021-08-23 03:25:00|2325.5|2322|2323.9|2320.4|2325.8|2322.8|2322.7|2319.9|243
1629689400000|2021-08-23 03:30:00|2323.8|2320.3|2324.4|2320.9|2324.5|2321.5|2323.2|2320.2|138
1629689700000|2021-08-23 03:35:00|2324|2320.5|2324.7|2321.2|2324.9|2321.8|2323.3|2320.3|163
1629690000000|2021-08-23 03:40:00|2324.6|2321.1|2323.2|2319.7|2324.9|2321.9|2322.9|2319.7|143
1629690300000|2021-08-23 03:45:00|2322.4|2320.4|2323.6|2321.6|2324.8|2322.1|2322.4|2319.6|94
1629690600000|2021-08-23 03:50:00|2323.7|2321.7|2324.1|2320.6|2324.8|2322|2322.9|2320.2|104
1629690900000|2021-08-23 03:55:00|2324|2320.5|2322|2320|2324.3|2321.4|2322|2319.2|125
1629691200000|2021-08-23 04:00:00|2321.8|2319.8|2323.9|2320.4|2324.4|2321.4|2321.8|2319.2|154
1629691500000|2021-08-23 04:05:00|2324|2320.5|2322.9|2319.4|2324|2320.5|2321.7|2318.9|116
1629691800000|2021-08-23 04:10:00|2322.8|2319.3|2323|2319.5|2323.3|2320.2|2322|2318.9|117
1629692100000|2021-08-23 04:15:00|2323.1|2319.6|2321.1|2319.1|2323.2|2320.2|2321|2318.4|135
1629692400000|2021-08-23 04:20:00|2321|2319|2321.4|2317.9|2322.1|2319.1|2320.5|2317.6|109
1629692700000|2021-08-23 04:25:00|2321.2|2317.7|2321.2|2319.2|2322.2|2319.4|2320.5|2317.7|123
1629693000000|2021-08-23 04:30:00|2321.1|2319.1|2323.5|2320|2323.8|2320.5|2321.1|2318.3|125
1629693300000|2021-08-23 04:35:00|2323.3|2319.8|2323|2319.5|2324.3|2321.3|2322.2|2319.5|164
1629693600000|2021-08-23 04:40:00|2323.1|2319.6|2323.6|2320.1|2324.2|2321.2|2322.3|2319.6|134
1629693900000|2021-08-23 04:45:00|2323.7|2320.2|2323.8|2320.3|2324|2321.1|2323|2319.9|78
1629694200000|2021-08-23 04:50:00|2323.9|2320.4|2324.2|2320.7|2324.7|2321.5|2323.2|2320.2|82
1629694500000|2021-08-23 04:55:00|2324.3|2320.8|2323.8|2320.3|2324.9|2321.4|2323.7|2320.2|92
1629694800000|2021-08-23 05:00:00|2323.3|2319.8|2325.4|2321.9|2325.7|2322.2|2322.6|2319.8|107
1629695100000|2021-08-23 05:05:00|2325.3|2321.8|2325|2321.5|2325.5|2322|2323.4|2320.6|94
1629695400000|2021-08-23 05:10:00|2325.1|2321.6|2325.7|2322.2|2326.6|2323.1|2324.7|2321.2|89
1629695700000|2021-08-23 05:15:00|2325.9|2322.4|2325|2321.5|2326.1|2322.6|2324.5|2321|126
1629696000000|2021-08-23 05:20:00|2324.8|2321.3|2325.7|2322.2|2326.1|2322.6|2324.2|2320.7|111
1629696300000|2021-08-23 05:25:00|2326|2322.5|2325.7|2322.2|2326.5|2323|2325.6|2322.1|82
1629696600000|2021-08-23 05:30:00|2325.8|2322.3|2326.3|2322.8|2329|2325.5|2325.8|2322.3|509
1629696900000|2021-08-23 05:35:00|2326.4|2322.9|2326.5|2323|2327.5|2324.5|2325.4|2321.9|244
1629697200000|2021-08-23 05:40:00|2326.6|2323.1|2327.8|2324.3|2328.4|2325.2|2325.8|2322.3|193
1629697500000|2021-08-23 05:45:00|2328.2|2324.7|2330.4|2326.9|2332.6|2329.4|2327.1|2323.6|361
1629697800000|2021-08-23 05:50:00|2330.5|2327|2329.4|2325.9|2331.1|2327.6|2328|2325.1|207
1629698100000|2021-08-23 05:55:00|2329.1|2325.6|2326.8|2323.3|2330.1|2326.6|2325.5|2322.3|308
1629698400000|2021-08-23 06:00:00|2326.9|2323.4|2326.1|2322.6|2328.6|2325.9|2323.7|2321|418
1629698700000|2021-08-23 06:05:00|2326|2322.5|2323.4|2321.4|2327.1|2324.3|2323.3|2320.5|275
1629699000000|2021-08-23 06:10:00|2323.3|2321.3|2324.7|2321.2|2325.6|2322.8|2322.3|2319.5|278
1629699300000|2021-08-23 06:15:00|2324.8|2321.3|2325.6|2322.1|2325.8|2323.2|2322.8|2320|349
1629699600000|2021-08-23 06:20:00|2325.7|2322.2|2324.9|2321.4|2326.5|2323.6|2323.8|2320.9|364
1629699900000|2021-08-23 06:25:00|2324.7|2321.2|2324.5|2321|2324.7|2321.8|2321.8|2319|311
1629700200000|2021-08-23 06:30:00|2324.6|2321.1|2326.7|2323.2|2327|2324.2|2323.7|2321|206
1629700500000|2021-08-23 06:35:00|2326.5|2323|2323.8|2320.3|2326.7|2323.9|2322.8|2320|315
1629700800000|2021-08-23 06:40:00|2323.9|2320.4|2323.8|2320.3|2325.8|2322.8|2322.8|2320.1|337
1629701100000|2021-08-23 06:45:00|2323.7|2320.2|2324.4|2320.9|2325|2322.3|2323.2|2320.1|315
1629701400000|2021-08-23 06:50:00|2324.5|2321|2324.6|2321.1|2325|2322.3|2321.9|2319|324
1629701700000|2021-08-23 06:55:00|2324.5|2321|2326.1|2324.1|2327.9|2324.8|2323.8|2321|337
1629702000000|2021-08-23 07:00:00|2326.2|2324.2|2324.2|2320.7|2326.7|2324.2|2323.3|2320.6|308
1629702300000|2021-08-23 07:05:00|2324.3|2320.8|2323|2319.5|2325.2|2322.4|2322.3|2319.4|281
1629702600000|2021-08-23 07:10:00|2323.1|2319.6|2324.4|2320.9|2324.6|2321.6|2322.5|2319.4|285
1629702900000|2021-08-23 07:15:00|2324.3|2320.8|2325|2321.5|2326.3|2322.8|2323.3|2319.8|305
1629703200000|2021-08-23 07:20:00|2325.1|2321.6|2321|2317.5|2325.1|2322.2|2319.7|2316.8|429
1629703500000|2021-08-23 07:25:00|2320.9|2317.4|2320.8|2317.3|2322.5|2319|2318.9|2316|392
1629703800000|2021-08-23 07:30:00|2320|2318|2324.9|2321.4|2325|2321.5|2317.8|2315|355
1629704100000|2021-08-23 07:35:00|2325|2321.5|2328.4|2324.9|2329.4|2326.3|2324|2320.7|394
1629704400000|2021-08-23 07:40:00|2328.3|2324.8|2327.9|2325.9|2330.8|2328|2327.4|2324.7|336
1629704700000|2021-08-23 07:45:00|2327.8|2325.8|2327|2323.5|2329.1|2326.5|2325.5|2322.8|354
1629705000000|2021-08-23 07:50:00|2327.1|2323.6|2327.7|2324.2|2328.5|2325.4|2326.8|2323.3|257
1629705300000|2021-08-23 07:55:00|2327.6|2324.1|2328|2324.5|2329.6|2326.7|2327.6|2324.1|219
1629705600000|2021-08-23 08:00:00|2327.9|2324.4|2328.7|2325.2|2329.5|2326.5|2326.7|2323.2|325
1629705900000|2021-08-23 08:05:00|2328.8|2325.3|2329.3|2325.8|2329.8|2327.1|2327.8|2324.9|423
1629706200000|2021-08-23 08:10:00|2329.2|2325.7|2331.3|2327.8|2332.4|2328.9|2329.1|2325.7|415
1629706500000|2021-08-23 08:15:00|2331.4|2327.9|2332.3|2328.8|2332.5|2329.7|2330.3|2327.5|329
1629706800000|2021-08-23 08:20:00|2332.4|2328.9|2332.8|2329.3|2335.5|2332.7|2331.4|2328.7|373
1629707100000|2021-08-23 08:25:00|2333|2329.5|2334.7|2331.2|2336.6|2333.1|2331.4|2328.3|395
1629707400000|2021-08-23 08:30:00|2334.8|2331.3|2337.4|2333.9|2337.4|2334|2333|2329.8|291
1629707700000|2021-08-23 08:35:00|2337.5|2334|2338.4|2334.9|2338.6|2335.5|2336.6|2333.4|299
1629708000000|2021-08-23 08:40:00|2338.5|2335|2339.7|2336.2|2340.7|2337.3|2337|2334.4|395
1629708300000|2021-08-23 08:45:00|2339.6|2336.1|2339.7|2336.2|2341.5|2338.7|2339.1|2336|372
1629708600000|2021-08-23 08:50:00|2339.8|2336.3|2339.5|2336|2340.7|2337.2|2339.4|2335.9|259
1629708900000|2021-08-23 08:55:00|2339.6|2336.1|2342.4|2338.9|2343|2340.1|2339|2336.1|344
1629709200000|2021-08-23 09:00:00|2342.3|2338.8|2341.4|2339.4|2342.3|2339.4|2338.4|2334.9|376
1629709500000|2021-08-23 09:05:00|2341.3|2339.3|2341.9|2338.4|2344.4|2341.1|2341.1|2338.1|299
1629709800000|2021-08-23 09:10:00|2341.3|2339.3|2341.2|2339.2|2343|2340.5|2340.8|2338.3|351
1629710100000|2021-08-23 09:15:00|2342|2338.5|2343.2|2339.7|2343.3|2340.8|2341|2338.4|271
1629710400000|2021-08-23 09:20:00|2343.1|2339.6|2343.2|2341.2|2345.2|2342.6|2343.1|2339.6|303
1629710700000|2021-08-23 09:25:00|2343.4|2341.4|2339|2337|2344.3|2341.6|2338.8|2336.1|419
1629711000000|2021-08-23 09:30:00|2339.1|2337.1|2340.6|2337.1|2341.6|2338.7|2338.6|2335.7|433
1629711300000|2021-08-23 09:35:00|2340.7|2337.2|2339.5|2336|2341.7|2339|2338.2|2335.8|288
1629711600000|2021-08-23 09:40:00|2339.6|2336.1|2339.9|2336.4|2341.3|2338.6|2339|2336.1|242
1629711900000|2021-08-23 09:45:00|2340|2336.5|2340.3|2336.8|2341.3|2338.4|2339.3|2336.5|263
1629712200000|2021-08-23 09:50:00|2340.4|2336.9|2341.8|2338.3|2342.4|2339.8|2339.6|2336.9|257
1629712500000|2021-08-23 09:55:00|2341.6|2338.1|2341.5|2339.5|2342.1|2339.5|2339.5|2336.6|257
1629712800000|2021-08-23 10:00:00|2341.2|2339.2|2342.1|2338.6|2342.6|2340.1|2340.8|2338|248
1629713100000|2021-08-23 10:05:00|2342|2338.5|2340.1|2336.6|2342.5|2340.1|2339.6|2336.5|239
1629713400000|2021-08-23 10:10:00|2340|2336.5|2340.1|2338.1|2341.1|2338.5|2339.3|2336.5|187
1629713700000|2021-08-23 10:15:00|2340|2338|2339.5|2336|2341.4|2338.5|2338.6|2335.7|249
1629714000000|2021-08-23 10:20:00|2339.4|2335.9|2340.2|2336.7|2341.4|2338.6|2338.5|2335.8|316
1629714300000|2021-08-23 10:25:00|2340|2336.5|2340.4|2336.9|2341.2|2338.5|2339.5|2336.5|231
1629714600000|2021-08-23 10:30:00|2340.5|2337|2338.8|2336.8|2340.7|2338.1|2338.3|2335.9|224
1629714900000|2021-08-23 10:35:00|2338.7|2336.7|2339.6|2336.1|2339.6|2337.3|2337.9|2335.1|215
1629715200000|2021-08-23 10:40:00|2339.5|2336|2339.6|2336.1|2340.6|2337.6|2337.8|2335.4|263
1629715500000|2021-08-23 10:45:00|2339.3|2335.8|2340.6|2338.6|2342|2339.6|2339.2|2335.7|320
1629715800000|2021-08-23 10:50:00|2341.4|2337.9|2343.1|2341.1|2343.9|2341.3|2340.4|2337.7|250
1629716100000|2021-08-23 10:55:00|2343.2|2341.2|2343.8|2340.3|2344.9|2342.2|2342.5|2339.6|296
1629716400000|2021-08-23 11:00:00|2343.9|2340.4|2347|2343.5|2347.7|2344.4|2343.1|2340.3|430
1629716700000|2021-08-23 11:05:00|2347.2|2343.7|2347.3|2343.8|2347.7|2344.9|2345.9|2343|300
1629717000000|2021-08-23 11:10:00|2347.5|2344|2347|2343.5|2347.7|2345.1|2346|2342.9|226
1629717300000|2021-08-23 11:15:00|2346.8|2343.3|2347.1|2343.6|2347.4|2344.7|2345.3|2342.5|233
1629717600000|2021-08-23 11:20:00|2347|2343.5|2347.1|2345.1|2348.8|2346.2|2346.3|2343.5|258
1629717900000|2021-08-23 11:25:00|2348|2344.5|2348.6|2345.1|2350.6|2347.6|2346.1|2343.6|303
1629718200000|2021-08-23 11:30:00|2348.5|2345|2350.6|2348.6|2352.6|2350|2347.7|2345|476
1629718500000|2021-08-23 11:35:00|2350.8|2348.8|2352.6|2349.1|2353.9|2351.1|2348.9|2346.1|392
1629718800000|2021-08-23 11:40:00|2352.7|2349.2|2352.9|2350.9|2353.9|2351.1|2351.4|2348.7|282
1629719100000|2021-08-23 11:45:00|2352.7|2350.7|2351.2|2349.2|2353.6|2351|2350.7|2348.2|271
1629719400000|2021-08-23 11:50:00|2351.3|2349.3|2349.1|2345.6|2352.2|2349.4|2346.9|2344|374
1629719700000|2021-08-23 11:55:00|2349.2|2345.7|2347.2|2343.7|2349.2|2346.5|2345.8|2342.8|474
1629720000000|2021-08-23 12:00:00|2347.3|2343.8|2344.7|2341.2|2348|2345.2|2341.9|2339.1|593
1629720300000|2021-08-23 12:05:00|2344.9|2341.4|2350.9|2347.4|2351|2348.3|2343.9|2341.1|377
1629720600000|2021-08-23 12:10:00|2350.8|2347.3|2349.1|2347.1|2351|2348.1|2346.1|2343.5|409
1629720900000|2021-08-23 12:15:00|2349|2347|2348.1|2344.6|2350.1|2348.1|2346.8|2343.9|301
1629721200000|2021-08-23 12:20:00|2348|2344.5|2345.6|2343.6|2349.5|2346|2344.2|2340.8|346
1629721500000|2021-08-23 12:25:00|2345.7|2343.7|2352.9|2349.4|2354.1|2351.2|2345.6|2343.6|581
1629721800000|2021-08-23 12:30:00|2353.2|2349.7|2357.8|2354.3|2358.8|2356|2352.4|2348.9|740
1629722100000|2021-08-23 12:35:00|2358.2|2354.7|2356.3|2352.8|2360.4|2357.8|2354|2351.2|727
1629722400000|2021-08-23 12:40:00|2356.2|2352.7|2356.5|2353|2359.8|2356.9|2355.6|2352.7|628
1629722700000|2021-08-23 12:45:00|2355.9|2353.9|2357.1|2355.1|2359|2356.4|2355.1|2351.6|455
1629723000000|2021-08-23 12:50:00|2357.8|2354.3|2356.8|2353.3|2359.6|2356.3|2355.7|2352.2|419
1629723300000|2021-08-23 12:55:00|2356.9|2353.4|2358.3|2354.8|2360.2|2357|2355|2352.5|386
1629723600000|2021-08-23 13:00:00|2358.2|2354.7|2363|2361|2365.5|2362.4|2357.5|2354.6|1075
1629723900000|2021-08-23 13:05:00|2363.1|2361.1|2361.3|2359.3|2365.8|2363.1|2358.7|2356.5|745
1629724200000|2021-08-23 13:10:00|2361.2|2359.2|2357.6|2355.6|2361.3|2359.3|2356.1|2353.7|637
1629724500000|2021-08-23 13:15:00|2357.8|2355.8|2356.1|2354.1|2358.4|2356.2|2354.2|2351.4|609
1629724800000|2021-08-23 13:20:00|2356.2|2354.2|2358.9|2356.9|2359.8|2357.4|2354|2351.2|460
1629725100000|2021-08-23 13:25:00|2358.8|2356.8|2358.7|2356.7|2363.6|2360.9|2358.5|2355.9|623
1629725400000|2021-08-23 13:30:00|2358.6|2356.6|2362.3|2360.3|2364.1|2361.9|2354.8|2351.9|1086
1629725700000|2021-08-23 13:35:00|2362.1|2360.1|2360.2|2358.2|2364.7|2362.2|2358.3|2355.7|875
1629726000000|2021-08-23 13:40:00|2360.1|2358.1|2356.5|2353|2362.5|2359.6|2354.9|2351.4|770
1629726300000|2021-08-23 13:45:00|2358.2|2354.7|2362.3|2360.3|2362.8|2360.8|2355.7|2352.9|829
1629726600000|2021-08-23 13:50:00|2362.2|2360.2|2365|2363|2368.2|2366|2361.8|2359.5|805
1629726900000|2021-08-23 13:55:00|2365.1|2363.1|2363|2359.5|2367|2364.7|2362.9|2359.4|715
1629727200000|2021-08-23 14:00:00|2363.3|2359.8|2357.6|2355.6|2364.2|2361.5|2357|2355|808
1629727500000|2021-08-23 14:05:00|2357.4|2355.4|2355.5|2353.5|2359.2|2357.2|2354.7|2352.7|732
1629727800000|2021-08-23 14:10:00|2355.6|2353.6|2354.2|2352.2|2357.2|2355.2|2353.2|2351.2|792
1629728100000|2021-08-23 14:15:00|2354.4|2352.4|2348.2|2344.7|2356.9|2354.7|2345.6|2342.8|833
1629728400000|2021-08-23 14:20:00|2347.4|2345.4|2352.6|2350.6|2353.9|2351|2347|2344.4|741
1629728700000|2021-08-23 14:25:00|2352.5|2350.5|2352.7|2350.7|2353.8|2351.2|2351|2348.4|525
1629729000000|2021-08-23 14:30:00|2352.8|2350.8|2356.9|2354.9|2356.9|2354.9|2352.6|2350.3|530
1629729300000|2021-08-23 14:35:00|2357|2355|2355|2353|2357.9|2355.9|2354.6|2352.6|373
1629729600000|2021-08-23 14:40:00|2355.1|2353.1|2355.6|2353.6|2357.4|2355|2353.7|2351.2|445
1629729900000|2021-08-23 14:45:00|2355.5|2353.5|2358.8|2356.8|2359.6|2357.6|2355.5|2353.2|416
1629730200000|2021-08-23 14:50:00|2358.7|2356.7|2360.4|2358.4|2361.5|2358.9|2358.5|2356.3|410
1629730500000|2021-08-23 14:55:00|2360.3|2358.3|2362|2360|2363.5|2361.5|2360.3|2358.3|405
1629730800000|2021-08-23 15:00:00|2362.2|2360.2|2360.9|2358.9|2363.6|2361.6|2359.7|2357.6|422
1629731100000|2021-08-23 15:05:00|2360.8|2358.8|2361.2|2359.2|2363|2360.3|2360.5|2358.3|425
1629731400000|2021-08-23 15:10:00|2361.4|2359.4|2359.2|2357.2|2361.8|2359.8|2359.1|2357.1|388
1629731700000|2021-08-23 15:15:00|2359.1|2357.1|2360.5|2358.5|2361.2|2359.2|2359.1|2357.1|408
1629732000000|2021-08-23 15:20:00|2360.4|2358.4|2365|2363|2365.1|2363.1|2360.4|2358.4|329
1629732300000|2021-08-23 15:25:00|2364.9|2362.9|2364.9|2362.9|2367.2|2365.2|2364.8|2362.8|395
1629732600000|2021-08-23 15:30:00|2365.1|2363.1|2365.4|2363.4|2366.6|2364.6|2362.8|2360.6|287
1629732900000|2021-08-23 15:35:00|2365.2|2363.2|2365.6|2363.6|2367.8|2365.8|2365.2|2362.9|348
1629733200000|2021-08-23 15:40:00|2365.7|2363.7|2367.5|2365.5|2368.7|2366|2365.7|2363.2|315
1629733500000|2021-08-23 15:45:00|2368.2|2364.7|2368.5|2366.5|2369.4|2366.7|2367.1|2364.5|236
1629733800000|2021-08-23 15:50:00|2368.4|2366.4|2368.6|2366.6|2369.7|2367.1|2367.5|2365.1|243
1629734100000|2021-08-23 15:55:00|2369.2|2365.7|2367.6|2364.1|2369.2|2366.5|2365.5|2362.8|310
1629734400000|2021-08-23 16:00:00|2367.7|2364.2|2369.7|2367.7|2370.7|2368.1|2367.4|2364.1|344
1629734700000|2021-08-23 16:05:00|2369.8|2367.8|2369.5|2366|2371.3|2368.7|2367.9|2365.1|307
1629735000000|2021-08-23 16:10:00|2369.3|2365.8|2368.8|2366.8|2370.4|2367.6|2368.4|2365.7|286
1629735300000|2021-08-23 16:15:00|2368.9|2366.9|2367.8|2365.8|2369.4|2367.2|2367.7|2365.1|211
1629735600000|2021-08-23 16:20:00|2367.7|2365.7|2365.9|2363.9|2368.5|2365.9|2365.5|2363|203
1629735900000|2021-08-23 16:25:00|2365.7|2363.7|2366.6|2364.6|2367.6|2365.4|2365.5|2363.1|201
1629736200000|2021-08-23 16:30:00|2366.9|2364.9|2367.2|2365.2|2368.4|2365.8|2366.2|2363.6|167
1629736500000|2021-08-23 16:35:00|2367.1|2365.1|2366.9|2364.9|2367.8|2365.8|2366.5|2364.2|179
1629736800000|2021-08-23 16:40:00|2366.8|2364.8|2367.2|2365.2|2368|2366|2366.8|2364.8|147
1629737100000|2021-08-23 16:45:00|2367.1|2365.1|2366.2|2364.2|2367.3|2365.3|2365.6|2363.6|173
1629737400000|2021-08-23 16:50:00|2366.3|2364.3|2364.6|2362.6|2366.7|2364.3|2364.4|2362.4|161
1629737700000|2021-08-23 16:55:00|2364.5|2362.5|2364.8|2362.8|2366.6|2364.3|2364|2361.6|258
1629738000000|2021-08-23 17:00:00|2364.7|2362.7|2366.8|2363.3|2366.9|2364.1|2363.8|2361.8|222
1629738300000|2021-08-23 17:05:00|2366.7|2363.2|2366.6|2364.6|2366.9|2364.7|2365.4|2362.7|144
1629738600000|2021-08-23 17:10:00|2366.7|2364.7|2366.3|2362.8|2366.8|2364.8|2365.3|2362.8|202
1629738900000|2021-08-23 17:15:00|2366.2|2362.7|2363.8|2361.8|2366.2|2364|2363.4|2361.4|213
1629739200000|2021-08-23 17:20:00|2363.7|2361.7|2365.1|2363.1|2366.8|2364.8|2362.5|2360.1|332
1629739500000|2021-08-23 17:25:00|2365|2363|2363.7|2361.7|2365.4|2363|2362.8|2360.1|376
1629739800000|2021-08-23 17:30:00|2363.6|2361.6|2363.3|2361.3|2364.6|2362.6|2362.9|2360.2|198
1629740100000|2021-08-23 17:35:00|2363.4|2361.4|2363.3|2359.8|2363.9|2361.7|2362|2359.2|158
1629740400000|2021-08-23 17:40:00|2363.4|2359.9|2363.5|2360|2363.8|2361|2362.1|2359.3|144
1629740700000|2021-08-23 17:45:00|2363.6|2360.1|2363.7|2360.2|2364|2361.2|2362.6|2359.7|141
1629741000000|2021-08-23 17:50:00|2363.8|2360.3|2362.7|2360.7|2363.9|2361|2362.5|2359.6|141
1629741300000|2021-08-23 17:55:00|2362.6|2360.6|2363.4|2359.9|2363.5|2360.7|2362.1|2359.1|92
1629741600000|2021-08-23 18:00:00|2363.3|2359.8|2362.2|2358.7|2363.5|2360|2361|2358.6|112
1629741900000|2021-08-23 18:05:00|2362|2358.5|2363.6|2360.1|2363.6|2360.9|2361.5|2358.5|82
1629742200000|2021-08-23 18:10:00|2363.8|2360.3|2363.9|2361.9|2365.1|2362.2|2363.2|2360.3|83
1629742500000|2021-08-23 18:15:00|2363.8|2361.8|2363.2|2361.2|2364.9|2362.2|2363.1|2360.6|124
1629742800000|2021-08-23 18:20:00|2364.1|2360.6|2364.6|2362.6|2365.4|2362.7|2363.1|2360.6|132
1629743100000|2021-08-23 18:25:00|2365.4|2361.9|2364.1|2362.1|2366.4|2363.4|2363.9|2361.2|122
1629743400000|2021-08-23 18:30:00|2364|2362|2363.3|2359.8|2364.7|2362.1|2362.3|2359.6|90
1629743700000|2021-08-23 18:35:00|2363.4|2359.9|2363.3|2359.8|2363.4|2360.9|2362.4|2359.7|33
1629744000000|2021-08-23 18:40:00|2363.2|2359.7|2362.6|2360.6|2364|2361.5|2362.5|2359.4|73
1629744300000|2021-08-23 18:45:00|2362.7|2360.7|2362.1|2360.1|2363.7|2360.7|2361.8|2359.3|54
1629744600000|2021-08-23 18:50:00|2362.2|2360.2|2363.8|2360.3|2364.1|2361.3|2362.1|2359.4|43
1629744900000|2021-08-23 18:55:00|2363.9|2360.4|2364.8|2361.3|2364.8|2362.2|2363.1|2360.3|90
1629745200000|2021-08-23 19:00:00|2365.1|2361.6|2365.1|2363.1|2365.5|2363.1|2364.6|2361.1|76
1629745500000|2021-08-23 19:05:00|2365|2363|2365.1|2361.6|2365.6|2363.1|2364.4|2361.3|70
1629745800000|2021-08-23 19:10:00|2365.2|2361.7|2365.4|2361.9|2365.4|2362.6|2364.4|2361.2|76
1629746100000|2021-08-23 19:15:00|2365.3|2361.8|2364.8|2361.3|2365.6|2362.1|2364.1|2361.2|74
1629746400000|2021-08-23 19:20:00|2364.7|2361.2|2364.8|2361.3|2365.3|2362.1|2363.6|2360.8|90
1629746700000|2021-08-23 19:25:00|2364.7|2361.2|2364.3|2360.8|2364.8|2361.3|2364.3|2360.8|42
1629747000000|2021-08-23 19:30:00|2364.4|2360.9|2364.8|2361.3|2365.3|2362.1|2363.4|2360.6|91
1629747300000|2021-08-23 19:35:00|2364.7|2361.2|2362.2|2360.2|2364.8|2361.7|2362.2|2359.8|69
1629747600000|2021-08-23 19:40:00|2362.3|2360.3|2362.1|2360.1|2363.3|2360.7|2361.9|2358.9|93
1629747900000|2021-08-23 19:45:00|2362.5|2360.5|2362.4|2358.9|2362.9|2360.6|2361.3|2358.8|66
1629748200000|2021-08-23 19:50:00|2362.5|2359|2361.2|2359.2|2362.9|2359.9|2361.1|2358.3|162
1629748500000|2021-08-23 19:55:00|2361.3|2359.3|2362.7|2359.2|2362.8|2360.1|2361.1|2358.6|156
1629748800000|2021-08-23 20:00:00|2362.8|2359.3|2363.3|2359.8|2364.7|2361.2|2362.7|2359.2|162
1629749100000|2021-08-23 20:05:00|2363.1|2359.6|2363.8|2360.3|2364.1|2360.6|2362.3|2359.3|64
1629749400000|2021-08-23 20:10:00|2364|2360.5|2364.2|2360.7|2364.3|2361.4|2363.4|2360.2|58
1629749700000|2021-08-23 20:15:00|2364.1|2360.6|2364.3|2360.8|2364.5|2361|2363.8|2360.3|65
1629750000000|2021-08-23 20:20:00|2364.2|2360.7|2365.2|2361.7|2365.7|2362.4|2364.2|2360.7|47
1629750300000|2021-08-23 20:25:00|2365.1|2361.6|2364.7|2361.2|2365.3|2361.8|2364.6|2361.1|39
1629750600000|2021-08-23 20:30:00|2364.6|2361.1|2365.4|2361.9|2365.4|2361.9|2364.6|2361.1|37
1629750900000|2021-08-23 20:35:00|2365.3|2361.8|2365.3|2361.8|2365.8|2362.7|2364.4|2361.7|50
1629751200000|2021-08-23 20:40:00|2365.2|2361.7|2365.2|2361.7|2365.7|2362.2|2365.1|2361.6|30
1629751500000|2021-08-23 20:45:00|2365.3|2361.8|2364.8|2361.3|2365.7|2362.2|2364.7|2361.2|74
1629751800000|2021-08-23 20:50:00|2364.9|2361.4|2365.3|2361.8|2365.4|2361.9|2364.6|2361.1|93
1629752100000|2021-08-23 20:55:00|2365.4|2361.9|2365|2361.5|2366.3|2362.8|2365|2361.5|125
1629756000000|2021-08-23 22:00:00|2366.9|2360.9|2365.5|2362|2367.4|2362.3|2364.6|2359.9|185
1629756300000|2021-08-23 22:05:00|2365.6|2362.1|2365.6|2362.1|2366.1|2362.6|2365|2361.5|57
1629756600000|2021-08-23 22:10:00|2365.5|2362|2366.6|2363.1|2366.6|2363.1|2365.4|2361.9|35
1629756900000|2021-08-23 22:15:00|2366.5|2363|2365.9|2362.4|2366.6|2363.1|2365.8|2362.3|38
1629757200000|2021-08-23 22:20:00|2366|2362.5|2366|2362.5|2366.1|2362.6|2365.8|2362.3|50
1629757500000|2021-08-23 22:25:00|2366.3|2362.8|2366.4|2362.9|2366.6|2363.1|2366.1|2362.6|28
1629757800000|2021-08-23 22:30:00|2366.5|2363|2365.3|2361.8|2366.5|2363|2365.3|2361.8|46
1629758100000|2021-08-23 22:35:00|2365.4|2361.9|2364.7|2361.2|2365.7|2362.8|2364.6|2361.1|75
1629758400000|2021-08-23 22:40:00|2364.8|2361.3|2365|2361.5|2365.3|2361.8|2364.8|2361.3|57
1629758700000|2021-08-23 22:45:00|2364.8|2361.3|2364.9|2361.4|2365.8|2362.3|2364.4|2360.9|66
1629759000000|2021-08-23 22:50:00|2364.5|2361|2364.1|2360.6|2364.6|2361.1|2363.7|2360.2|69
1629759300000|2021-08-23 22:55:00|2364.2|2360.7|2364.1|2360.6|2364.2|2360.7|2363.6|2360.1|54
1629759600000|2021-08-23 23:00:00|2364.2|2360.7|2364.6|2361.1|2364.6|2361.1|2363.9|2360.4|69
1629759900000|2021-08-23 23:05:00|2364.5|2361|2364.6|2361.1|2365.1|2361.6|2364.4|2360.9|21
1629760200000|2021-08-23 23:10:00|2364.5|2361|2364.4|2360.9|2364.8|2361.3|2364.3|2360.8|60
1629760500000|2021-08-23 23:15:00|2364.3|2360.8|2363.5|2360|2364.4|2360.9|2363.3|2359.8|78
1629760800000|2021-08-23 23:20:00|2363.3|2359.8|2363.2|2359.7|2363.6|2360.1|2363.1|2359.6|59
1629761100000|2021-08-23 23:25:00|2363.3|2359.8|2363.2|2359.7|2364|2360.5|2363.1|2359.6|68
1629761400000|2021-08-23 23:30:00|2363.5|2360|2363.1|2359.6|2363.8|2360.9|2362.8|2359.6|79
1629761700000|2021-08-23 23:35:00|2363.2|2359.7|2363.5|2360|2363.7|2360.2|2362.7|2359.2|63
1629762000000|2021-08-23 23:40:00|2363.4|2359.9|2363.6|2360.1|2364.2|2360.7|2363.1|2359.6|82
1629762300000|2021-08-23 23:45:00|2363.7|2360.2|2363.4|2359.9|2364.3|2360.8|2363.1|2359.6|92
1629762600000|2021-08-23 23:50:00|2363.3|2359.8|2362.2|2358.7|2363.3|2359.8|2362|2358.5|70
1629762900000|2021-08-23 23:55:00|2362.1|2358.6|2362.2|2358.7|2362.8|2359.3|2361.7|2358.2|61
1629763200000|2021-08-24 00:00:00|2362.3|2358.8|2362|2358.5|2362.8|2359.7|2360.2|2357.3|169
1629763500000|2021-08-24 00:05:00|2362.1|2358.6|2361|2357.5|2362.1|2358.6|2359.9|2357.2|157
1629763800000|2021-08-24 00:10:00|2361.1|2357.6|2361.8|2358.3|2361.9|2358.4|2360.1|2357.3|89
1629764100000|2021-08-24 00:15:00|2361.7|2358.2|2361|2357.5|2362.1|2358.6|2360.6|2357.3|124
1629764400000|2021-08-24 00:20:00|2360.9|2357.4|2360.9|2357.4|2361.4|2357.9|2360.4|2356.9|137
1629764700000|2021-08-24 00:25:00|2361|2357.5|2359.8|2356.3|2361|2357.5|2359.4|2355.9|131
1629765000000|2021-08-24 00:30:00|2360.1|2356.6|2360.2|2356.7|2360.4|2357.3|2359.3|2355.9|101
1629765300000|2021-08-24 00:35:00|2360.1|2356.6|2359.4|2355.9|2360.3|2356.8|2359.3|2355.8|72
1629765600000|2021-08-24 00:40:00|2359.3|2355.8|2358.7|2355.2|2359.5|2356|2358.7|2355.2|133
1629765900000|2021-08-24 00:45:00|2359.1|2355.6|2358.9|2355.4|2359.9|2356.4|2358.8|2355.3|154
1629766200000|2021-08-24 00:50:00|2358.4|2354.9|2359.2|2355.7|2360|2356.5|2358.3|2354.8|81
1629766500000|2021-08-24 00:55:00|2359.1|2355.6|2358.1|2354.6|2359.4|2355.9|2357.9|2354.4|109
1629766800000|2021-08-24 01:00:00|2358|2354.5|2359.2|2355.7|2360.7|2357.2|2356.5|2353|513
1629767100000|2021-08-24 01:05:00|2359.3|2355.8|2359.6|2356.1|2360.1|2356.6|2357|2353.5|366
1629767400000|2021-08-24 01:10:00|2360|2356.5|2357.7|2354.2|2360.1|2356.6|2357.3|2353.8|279
1629767700000|2021-08-24 01:15:00|2357.9|2354.4|2356.7|2353.2|2359.6|2356.1|2356.6|2353.1|326
1629768000000|2021-08-24 01:20:00|2356.8|2353.3|2357.4|2353.9|2357.7|2354.2|2355.6|2352.1|285
1629768300000|2021-08-24 01:25:00|2357.3|2353.8|2360|2356.5|2361.2|2357.9|2357.2|2353.7|377
1629768600000|2021-08-24 01:30:00|2360.1|2356.6|2360.2|2356.7|2360.9|2357.4|2359.1|2355.6|265
1629768900000|2021-08-24 01:35:00|2360.3|2356.8|2360.1|2356.6|2360.7|2357.2|2358.7|2355.2|275
1629769200000|2021-08-24 01:40:00|2360.2|2356.7|2362.9|2359.4|2363.2|2359.7|2360.2|2356.7|305
1629769500000|2021-08-24 01:45:00|2363|2359.5|2363.2|2359.7|2364.1|2360.6|2362.4|2358.9|280
1629769800000|2021-08-24 01:50:00|2363.5|2360|2363.4|2359.9|2363.8|2360.3|2362.7|2359.2|235
1629770100000|2021-08-24 01:55:00|2363.3|2359.8|2363.6|2360.1|2364.3|2361.2|2362.6|2359.6|238
1629770400000|2021-08-24 02:00:00|2363.5|2360|2360.5|2357|2366.1|2363.2|2360.5|2357|400
1629770700000|2021-08-24 02:05:00|2360.6|2357.1|2360|2356.5|2361.5|2358|2359.2|2355.9|286
1629771000000|2021-08-24 02:10:00|2359.8|2356.3|2359.3|2355.8|2359.9|2356.4|2358.9|2355.4|201
1629771300000|2021-08-24 02:15:00|2359.2|2355.7|2361.9|2358.4|2362|2359.2|2359.2|2355.7|101
1629771600000|2021-08-24 02:20:00|2361.8|2358.3|2362.3|2358.8|2363.2|2359.7|2361.8|2358.3|78
1629771900000|2021-08-24 02:25:00|2362.5|2359|2362.5|2359|2362.5|2359.2|2361.2|2358.2|110
1629772200000|2021-08-24 02:30:00|2362.6|2359.1|2362.9|2359.4|2363.1|2359.6|2359.6|2356.1|273
1629772500000|2021-08-24 02:35:00|2362.8|2359.3|2363.8|2360.3|2364.1|2360.6|2362.3|2358.8|198
1629772800000|2021-08-24 02:40:00|2363.6|2360.1|2364.4|2360.9|2365.1|2361.6|2363.4|2359.9|183
1629773100000|2021-08-24 02:45:00|2364.5|2361|2364.6|2361.1|2365.5|2362|2364.1|2360.6|252
1629773400000|2021-08-24 02:50:00|2364.5|2361|2365.5|2362|2366.9|2363.4|2364.1|2360.6|289
1629773700000|2021-08-24 02:55:00|2365.4|2361.9|2364.9|2361.4|2366.2|2362.7|2364.5|2361|235
1629774000000|2021-08-24 03:00:00|2364.8|2361.3|2363.5|2360|2365.3|2361.9|2363.4|2359.9|263
1629774300000|2021-08-24 03:05:00|2363.4|2359.9|2362.6|2359.1|2364|2361.1|2362.3|2358.8|324
1629774600000|2021-08-24 03:10:00|2362.5|2359|2362.7|2359.2|2363.1|2359.9|2361.5|2358.4|224
1629774900000|2021-08-24 03:15:00|2362.8|2359.3|2360.5|2357|2362.9|2359.4|2360|2356.5|275
1629775200000|2021-08-24 03:20:00|2360.6|2357.1|2360.5|2357|2361.3|2358|2359.4|2356.4|195
1629775500000|2021-08-24 03:25:00|2360.6|2357.1|2360.3|2356.8|2360.6|2357.5|2358.3|2355.3|235
1629775800000|2021-08-24 03:30:00|2360.4|2356.9|2360.5|2357|2360.7|2357.3|2359.3|2356.4|97
1629776100000|2021-08-24 03:35:00|2360.6|2357.1|2360.5|2357|2360.8|2358|2359.5|2356|91
1629776400000|2021-08-24 03:40:00|2360.6|2357.1|2360|2356.5|2360.6|2357.4|2359.4|2356.3|65
1629776700000|2021-08-24 03:45:00|2360.1|2356.6|2359|2355.5|2360.2|2356.7|2358.9|2355.4|88
1629777000000|2021-08-24 03:50:00|2358.4|2356.4|2359.3|2355.8|2359.6|2357|2357.9|2355|138
1629777300000|2021-08-24 03:55:00|2359.2|2355.7|2359.3|2355.8|2359.5|2356.3|2358.2|2355.1|80
1629777600000|2021-08-24 04:00:00|2359.2|2355.7|2359.8|2356.3|2360.1|2357.4|2358.7|2355.7|78
1629777900000|2021-08-24 04:05:00|2359.9|2356.4|2359.7|2356.2|2359.9|2356.4|2359.3|2355.8|84
1629778200000|2021-08-24 04:10:00|2359.8|2356.3|2359.5|2356|2359.9|2356.4|2359|2355.5|80
1629778500000|2021-08-24 04:15:00|2359.6|2356.1|2360|2356.5|2360.4|2357.2|2359.2|2356|84
1629778800000|2021-08-24 04:20:00|2359.9|2356.4|2359.9|2356.4|2360.2|2356.7|2359.7|2356.2|58
1629779100000|2021-08-24 04:25:00|2359.8|2356.3|2359.3|2355.8|2360.2|2357.4|2358.9|2355.4|67
1629779400000|2021-08-24 04:30:00|2359.4|2355.9|2360.4|2356.9|2360.6|2358|2358.9|2355.9|84
1629779700000|2021-08-24 04:35:00|2360.5|2357|2359.9|2357.9|2360.7|2358|2359.3|2356.4|90
1629780000000|2021-08-24 04:40:00|2359.6|2357.6|2360.3|2356.8|2360.8|2357.7|2359.6|2356.6|99
1629780300000|2021-08-24 04:45:00|2360.2|2356.7|2360.8|2357.3|2361.1|2357.6|2359.9|2356.4|99
1629780600000|2021-08-24 04:50:00|2360.9|2357.4|2361.1|2357.6|2361.5|2358.5|2360.3|2357|115
1629780900000|2021-08-24 04:55:00|2361.2|2357.7|2361.2|2357.7|2361.4|2357.9|2360.6|2357.1|107
1629781200000|2021-08-24 05:00:00|2361.3|2357.8|2360.6|2357.1|2361.6|2358.5|2360.1|2356.9|120
1629781500000|2021-08-24 05:05:00|2360.7|2357.2|2362|2358.5|2362.3|2359.3|2360.6|2357.1|121
1629781800000|2021-08-24 05:10:00|2362.1|2358.6|2361.9|2358.4|2362.7|2359.4|2361.3|2358.3|95
1629782100000|2021-08-24 05:15:00|2361.8|2358.3|2361.8|2358.3|2362.6|2360|2361.1|2358.1|116
1629782400000|2021-08-24 05:20:00|2361.9|2358.4|2361.7|2358.2|2363.2|2359.7|2361.6|2358.1|138
1629782700000|2021-08-24 05:25:00|2361.6|2358.1|2361.2|2357.7|2361.8|2358.3|2359.7|2356.5|170
1629783000000|2021-08-24 05:30:00|2361.9|2358.4|2361.7|2358.2|2364.6|2361.1|2359.5|2356|362
1629783300000|2021-08-24 05:35:00|2361.6|2358.1|2363|2359.5|2364.1|2360.6|2361.3|2357.8|356
1629783600000|2021-08-24 05:40:00|2362.9|2359.4|2363.8|2360.3|2364.2|2360.7|2362.2|2358.7|276
1629783900000|2021-08-24 05:45:00|2363.7|2360.2|2364.1|2360.6|2365|2362.2|2362.8|2360|288
1629784200000|2021-08-24 05:50:00|2364|2360.5|2363.7|2360.2|2364|2361.3|2361.7|2358.2|280
1629784500000|2021-08-24 05:55:00|2363.8|2360.3|2362.5|2359|2363.8|2360.3|2361.7|2358.2|288
1629784800000|2021-08-24 06:00:00|2362.6|2359.1|2361.1|2357.6|2363.3|2360.1|2360.4|2357.3|452
1629785100000|2021-08-24 06:05:00|2361.3|2357.8|2360.7|2357.2|2361.6|2358.6|2359.9|2356.7|328
1629785400000|2021-08-24 06:10:00|2360.5|2357|2360.8|2357.3|2361.2|2358.1|2359.3|2356.3|327
1629785700000|2021-08-24 06:15:00|2360.9|2357.4|2363.9|2360.4|2364.4|2361.4|2359.8|2356.3|400
1629786000000|2021-08-24 06:20:00|2363.8|2360.3|2364.5|2361|2366.3|2363.3|2363.6|2360.3|451
1629786300000|2021-08-24 06:25:00|2364.6|2361.1|2362.7|2359.2|2365.1|2361.6|2362.2|2358.7|366
1629786600000|2021-08-24 06:30:00|2362.6|2359.1|2365.9|2362.4|2366|2362.5|2362.4|2358.9|456
1629786900000|2021-08-24 06:35:00|2366|2362.5|2365.2|2361.7|2367.5|2364|2363.5|2360|548
1629787200000|2021-08-24 06:40:00|2365.1|2361.6|2363.7|2360.2|2366|2362.5|2362.9|2359.4|519
1629787500000|2021-08-24 06:45:00|2363.6|2360.1|2363.5|2360|2363.6|2360.1|2361|2357.7|397
1629787800000|2021-08-24 06:50:00|2363.6|2360.1|2362.8|2359.3|2364.2|2360.7|2362.2|2358.7|550
1629788100000|2021-08-24 06:55:00|2362.7|2359.2|2363.7|2360.2|2364|2360.5|2362.3|2358.8|469
1629788400000|2021-08-24 07:00:00|2363.6|2360.1|2363.7|2360.2|2364.5|2361|2362|2358.7|531
1629788700000|2021-08-24 07:05:00|2363.6|2360.1|2362.1|2358.6|2363.7|2360.2|2361.6|2358.1|415
1629789000000|2021-08-24 07:10:00|2362.2|2358.7|2361|2357.5|2362.5|2359.6|2360|2356.8|311
1629789300000|2021-08-24 07:15:00|2361.1|2357.6|2363.2|2359.7|2365.4|2361.9|2360.4|2356.9|429
1629789600000|2021-08-24 07:20:00|2362.9|2359.4|2362.9|2359.4|2364|2360.5|2362.2|2359.2|297
1629789900000|2021-08-24 07:25:00|2362.8|2359.3|2361.6|2358.1|2363.5|2360.4|2360.7|2357.8|391
1629790200000|2021-08-24 07:30:00|2361.7|2358.2|2361.3|2357.8|2362.1|2358.9|2359.9|2357.1|334
1629790500000|2021-08-24 07:35:00|2361.2|2357.7|2360.1|2356.6|2361.4|2358.5|2359|2356|272
1629790800000|2021-08-24 07:40:00|2360|2356.5|2362.1|2358.6|2362.4|2359.3|2358.8|2356|258
1629791100000|2021-08-24 07:45:00|2362|2358.5|2363.7|2360.2|2363.9|2360.4|2361.6|2358.1|312
1629791400000|2021-08-24 07:50:00|2363.6|2360.1|2363.6|2360.1|2364.7|2361.2|2363.5|2360|282
1629791700000|2021-08-24 07:55:00|2363.7|2360.2|2363.4|2359.9|2364.2|2360.7|2362.3|2359.6|294
1629792000000|2021-08-24 08:00:00|2363.5|2360|2363|2361|2364.7|2361.8|2362.7|2359.5|344
1629792300000|2021-08-24 08:05:00|2363.8|2360.3|2364.6|2361.1|2366.3|2363.6|2362.7|2359.8|434
1629792600000|2021-08-24 08:10:00|2364.5|2361|2362.3|2358.8|2364.6|2361.4|2361.4|2358.6|334
1629792900000|2021-08-24 08:15:00|2362.4|2358.9|2362.2|2358.7|2362.8|2359.5|2360.4|2357.5|386
1629793200000|2021-08-24 08:20:00|2362.1|2358.6|2361.7|2358.2|2362.7|2359.5|2360.9|2357.9|395
1629793500000|2021-08-24 08:25:00|2361.6|2358.1|2361.6|2358.1|2362.4|2359.7|2360.7|2357.6|335
1629793800000|2021-08-24 08:30:00|2361.5|2358|2361.9|2358.4|2362.5|2359.6|2360.7|2357.7|319
1629794100000|2021-08-24 08:35:00|2362|2358.5|2361|2357.5|2364.6|2361.7|2360.4|2357.2|388
1629794400000|2021-08-24 08:40:00|2360.9|2357.4|2361.3|2357.8|2362|2359.1|2360.2|2357.3|355
1629794700000|2021-08-24 08:45:00|2361.5|2358|2361.9|2358.4|2362.1|2359.3|2360.9|2357.8|203
1629795000000|2021-08-24 08:50:00|2361.8|2358.3|2361.8|2358.3|2363|2360.4|2360.8|2357.8|369
1629795300000|2021-08-24 08:55:00|2361.9|2358.4|2362.2|2360.2|2363.2|2360.4|2361.4|2358.2|294
1629795600000|2021-08-24 09:00:00|2362.8|2359.3|2363.4|2359.9|2363.9|2360.7|2362.3|2359.1|336
1629795900000|2021-08-24 09:05:00|2363.3|2359.8|2362.8|2359.3|2363.9|2360.4|2362.5|2359|272
1629796200000|2021-08-24 09:10:00|2362.7|2359.2|2363.3|2359.8|2363.8|2360.3|2362.7|2359.2|247
1629796500000|2021-08-24 09:15:00|2363.4|2359.9|2366.4|2362.9|2366.7|2363.2|2363.1|2359.6|219
1629796800000|2021-08-24 09:20:00|2366.5|2363|2368|2364.5|2368.6|2365.9|2366|2362.9|292
1629797100000|2021-08-24 09:25:00|2368.1|2364.6|2369.4|2365.9|2369.7|2367|2367.8|2364.4|251
1629797400000|2021-08-24 09:30:00|2369.5|2366|2370.3|2366.8|2370.4|2367.7|2368.3|2365.3|283
1629797700000|2021-08-24 09:35:00|2370.4|2366.9|2369.3|2365.8|2370.4|2367.7|2368.4|2365.5|203
1629798000000|2021-08-24 09:40:00|2369.2|2365.7|2368.9|2365.4|2370.1|2367.3|2367.9|2365|233
1629798300000|2021-08-24 09:45:00|2369.1|2365.6|2367.6|2364.1|2369.6|2366.8|2366.5|2363.6|204
1629798600000|2021-08-24 09:50:00|2367.4|2363.9|2367.2|2363.7|2368.1|2365.6|2366.4|2363.1|237
1629798900000|2021-08-24 09:55:00|2367.1|2363.6|2367.2|2363.7|2367.5|2364.5|2366.4|2363|196
1629799200000|2021-08-24 10:00:00|2366.3|2364.3|2368|2364.5|2368.3|2365.6|2366.3|2363.5|247
1629799500000|2021-08-24 10:05:00|2367.4|2365.4|2370.7|2367.2|2370.9|2368.1|2367.2|2364.5|280
1629799800000|2021-08-24 10:10:00|2370.9|2367.4|2372.1|2368.6|2372.2|2368.9|2369.8|2367|243
1629800100000|2021-08-24 10:15:00|2372.2|2368.7|2371.9|2369.9|2372.8|2369.9|2370.5|2367.5|229
1629800400000|2021-08-24 10:20:00|2372|2370|2369.8|2367.8|2373.6|2370.6|2369.8|2366.5|319
1629800700000|2021-08-24 10:25:00|2370.5|2367|2373|2371|2374|2371.1|2369.9|2367|290
1629801000000|2021-08-24 10:30:00|2372.9|2370.9|2374.3|2372.3|2374.8|2372.3|2372.4|2369.7|330
1629801300000|2021-08-24 10:35:00|2375|2371.5|2373.8|2370.3|2375.2|2372.4|2372.8|2370.1|235
1629801600000|2021-08-24 10:40:00|2373.6|2370.1|2371.9|2369.9|2374.1|2371.2|2371.9|2369|205
1629801900000|2021-08-24 10:45:00|2372.6|2369.1|2373.1|2369.6|2373.6|2371|2372.4|2369.1|151
1629802200000|2021-08-24 10:50:00|2373.2|2369.7|2372.9|2370.9|2374.3|2371.5|2372.8|2369.7|162
1629802500000|2021-08-24 10:55:00|2373|2371|2372.9|2369.4|2374.2|2371.2|2371.9|2369.2|248
1629802800000|2021-08-24 11:00:00|2372.8|2369.3|2376.3|2372.8|2377.8|2374.3|2370.9|2367.9|329
1629803100000|2021-08-24 11:05:00|2376.2|2372.7|2375.5|2372|2376.9|2374|2375.1|2371.6|238
1629803400000|2021-08-24 11:10:00|2375.4|2371.9|2374.6|2371.1|2375.7|2372.2|2373.8|2371|227
1629803700000|2021-08-24 11:15:00|2374.7|2371.2|2374.4|2370.9|2375.3|2372.2|2373.7|2370.2|211
1629804000000|2021-08-24 11:20:00|2374.5|2371|2374.7|2371.2|2375.4|2371.9|2373.4|2370.4|220
1629804300000|2021-08-24 11:25:00|2374.6|2371.1|2374.4|2370.9|2375|2371.5|2373.9|2370.4|108
1629804600000|2021-08-24 11:30:00|2374.3|2370.8|2375.6|2372.1|2376.3|2372.8|2374.3|2370.8|231
1629804900000|2021-08-24 11:35:00|2375.7|2372.2|2376.5|2373|2376.6|2373.1|2374.9|2371.7|176
1629805200000|2021-08-24 11:40:00|2376.4|2372.9|2373.9|2370.4|2376.9|2373.5|2373.3|2370.3|213
1629805500000|2021-08-24 11:45:00|2373.8|2370.3|2373.6|2370.1|2375|2371.9|2372|2369.4|273
1629805800000|2021-08-24 11:50:00|2373.9|2370.4|2373.4|2369.9|2374.5|2371.1|2372.4|2369.5|222
1629806100000|2021-08-24 11:55:00|2373.3|2369.8|2374.4|2370.9|2374.4|2371.5|2371.9|2369.2|224
1629806400000|2021-08-24 12:00:00|2374.3|2370.8|2372.7|2370.7|2375.3|2372.2|2372.1|2370.1|388
1629806700000|2021-08-24 12:05:00|2372.8|2370.8|2375.1|2373.1|2375.8|2373.8|2372.2|2370.2|284
1629807000000|2021-08-24 12:10:00|2375|2373|2379.7|2377.7|2380.2|2377.8|2374.7|2372.7|456
1629807300000|2021-08-24 12:15:00|2379.6|2377.6|2377.9|2375.9|2382.1|2379.6|2377.6|2375.6|469
1629807600000|2021-08-24 12:20:00|2378.1|2376.1|2368.6|2365.1|2379.4|2377.4|2365.9|2362.5|773
1629807900000|2021-08-24 12:25:00|2368.8|2365.3|2369.1|2367.1|2373.7|2370.5|2368.2|2365|628
1629808200000|2021-08-24 12:30:00|2369.2|2367.2|2376|2372.5|2376.7|2373.9|2367.4|2364.8|784
1629808500000|2021-08-24 12:35:00|2376.1|2372.6|2375.5|2372|2376.4|2373.8|2372.4|2369.8|623
1629808800000|2021-08-24 12:40:00|2375.6|2372.1|2379.4|2375.9|2380.5|2377.3|2374.7|2372|767
1629809100000|2021-08-24 12:45:00|2379.3|2375.8|2380.1|2376.6|2380.1|2377.4|2375.4|2372.4|811
1629809400000|2021-08-24 12:50:00|2380|2376.5|2377.9|2374.4|2381.4|2378.5|2377.3|2374.1|580
1629809700000|2021-08-24 12:55:00|2377.4|2375.4|2381.6|2379.6|2382.8|2380.1|2377|2374.5|633
1629810000000|2021-08-24 13:00:00|2381.8|2379.8|2384.4|2382.4|2386.5|2383.8|2376.5|2373.6|1014
1629810300000|2021-08-24 13:05:00|2384.5|2382.5|2385.5|2383.5|2387.4|2384.7|2382.2|2379.4|872
1629810600000|2021-08-24 13:10:00|2385.6|2383.6|2384.8|2382.8|2385.6|2383.6|2382.2|2379.9|673
1629810900000|2021-08-24 13:15:00|2384.6|2382.6|2387.5|2385.5|2389.6|2387.2|2384.5|2382.2|577
1629811200000|2021-08-24 13:20:00|2388.2|2384.7|2387.3|2385.3|2388.6|2386.1|2385.2|2382.8|527
1629811500000|2021-08-24 13:25:00|2387.2|2385.2|2386.8|2384.8|2389|2386.6|2385.7|2382.9|500
1629811800000|2021-08-24 13:30:00|2386.9|2384.9|2376.3|2372.8|2389.4|2386.8|2374.4|2371|1224
1629812100000|2021-08-24 13:35:00|2376.4|2372.9|2382.3|2378.8|2383.1|2379.6|2374.2|2371.2|1103
1629812400000|2021-08-24 13:40:00|2382.4|2378.9|2380.8|2377.3|2382.7|2379.9|2377.8|2374.3|817
1629812700000|2021-08-24 13:45:00|2380.9|2377.4|2383.9|2380.4|2384.4|2381.9|2379.7|2376.5|737
1629813000000|2021-08-24 13:50:00|2383.2|2381.2|2386.9|2384.9|2389.2|2386.5|2383|2380|848
1629813300000|2021-08-24 13:55:00|2386.8|2384.8|2389.4|2385.9|2390.6|2387.6|2386.8|2384.1|719
1629813600000|2021-08-24 14:00:00|2389.6|2386.1|2390.8|2387.3|2394.4|2391.1|2387.5|2384.8|969
1629813900000|2021-08-24 14:05:00|2390.9|2387.4|2390.9|2387.4|2393.2|2390.5|2388.3|2385.7|934
1629814200000|2021-08-24 14:10:00|2391|2387.5|2390.8|2387.3|2393.2|2390.5|2386.7|2384.6|896
1629814500000|2021-08-24 14:15:00|2390.6|2387.1|2392.6|2389.1|2393.4|2390.8|2389.7|2386.8|777
1629814800000|2021-08-24 14:20:00|2391.9|2389.9|2387.4|2385.4|2394|2391|2386.3|2383.4|700
1629815100000|2021-08-24 14:25:00|2387.3|2385.3|2391.6|2388.1|2392.9|2389.9|2386.8|2383.6|677
1629815400000|2021-08-24 14:30:00|2391.7|2388.2|2393.1|2389.6|2394.9|2392.4|2389.2|2385.8|710
1629815700000|2021-08-24 14:35:00|2392.5|2390.5|2393.2|2389.7|2394.5|2391.6|2389.3|2386.5|682
1629816000000|2021-08-24 14:40:00|2393.1|2389.6|2394.8|2392.8|2397.3|2394.4|2391.8|2389|572
1629816300000|2021-08-24 14:45:00|2395.6|2392.1|2392.8|2389.3|2396.9|2394.1|2391.7|2389|618
1629816600000|2021-08-24 14:50:00|2392.1|2390.1|2389.3|2387.3|2393.8|2390.9|2387|2385|621
1629816900000|2021-08-24 14:55:00|2389.4|2387.4|2385.6|2383.6|2392.1|2389.9|2385.1|2383.1|718
1629817200000|2021-08-24 15:00:00|2385.5|2383.5|2387.1|2385.1|2387.3|2385.3|2384.4|2381.9|619
1629817500000|2021-08-24 15:05:00|2387|2385|2389|2387|2389.1|2387.1|2387|2385|373
1629817800000|2021-08-24 15:10:00|2388.9|2386.9|2389.2|2385.7|2391.5|2388.4|2387.9|2385.3|456
1629818100000|2021-08-24 15:15:00|2388.9|2385.4|2389.3|2387.3|2390.5|2387.8|2387.2|2384.5|360
1629818400000|2021-08-24 15:20:00|2389.4|2387.4|2389.5|2387.5|2390.4|2388.4|2388.8|2386.4|293
1629818700000|2021-08-24 15:25:00|2389.4|2387.4|2388.2|2386.2|2390.2|2388.2|2388.1|2385.4|321
1629819000000|2021-08-24 15:30:00|2388.4|2386.4|2388.1|2384.6|2389.4|2387.3|2386.9|2383.9|408
1629819300000|2021-08-24 15:35:00|2388.2|2384.7|2385.6|2382.1|2388.8|2386.3|2384.5|2381.6|317
1629819600000|2021-08-24 15:40:00|2385.5|2382|2388.1|2386.1|2388.5|2386.1|2384.7|2382|309
1629819900000|2021-08-24 15:45:00|2388|2386|2387.6|2385.6|2388.7|2386.5|2387.1|2384.6|266
1629820200000|2021-08-24 15:50:00|2387.7|2385.7|2386.8|2384.8|2388.1|2386.1|2385.7|2383.7|282
1629820500000|2021-08-24 15:55:00|2386.7|2384.7|2386.2|2384.2|2387.2|2384.8|2385.1|2382.3|335
1629820800000|2021-08-24 16:00:00|2386.4|2384.4|2385.9|2383.9|2387.6|2385.1|2385.6|2383.6|310
1629821100000|2021-08-24 16:05:00|2385.8|2383.8|2386|2384|2386.5|2384.5|2384.3|2382.3|199
1629821400000|2021-08-24 16:10:00|2386.2|2384.2|2387.5|2384|2388.4|2385.9|2386|2383.9|206
1629821700000|2021-08-24 16:15:00|2386.6|2384.6|2386.4|2384.4|2387.2|2384.9|2385.4|2382.9|186
1629822000000|2021-08-24 16:20:00|2386.5|2384.5|2385.8|2383.8|2387.1|2384.9|2385.3|2383.3|202
1629822300000|2021-08-24 16:25:00|2385.7|2383.7|2384.5|2381|2386.8|2384.3|2383.7|2380.9|199
1629822600000|2021-08-24 16:30:00|2384.6|2381.1|2386|2382.5|2386.9|2384.2|2383.7|2380.9|209
1629822900000|2021-08-24 16:35:00|2385.9|2382.4|2387|2385|2387.4|2385.4|2385.4|2382.4|182
1629823200000|2021-08-24 16:40:00|2387.1|2385.1|2387.4|2385.4|2387.9|2385.8|2386.3|2384|146
1629823500000|2021-08-24 16:45:00|2387.5|2385.5|2387|2385|2387.6|2385.6|2386.4|2384.4|153
1629823800000|2021-08-24 16:50:00|2387.3|2385.3|2386.3|2384.3|2388|2385.5|2386.3|2384.1|131
1629824100000|2021-08-24 16:55:00|2386.2|2384.2|2387.1|2385.1|2387.8|2385.4|2385.7|2383.7|142
1629824400000|2021-08-24 17:00:00|2387|2385|2389.3|2387.3|2390.1|2388.1|2385.8|2383.8|279
1629824700000|2021-08-24 17:05:00|2389.2|2387.2|2392|2390|2392.4|2390.4|2389.2|2387.2|227
1629825000000|2021-08-24 17:10:00|2392.1|2390.1|2391.3|2389.3|2392.1|2390.1|2390.9|2388.9|174
1629825300000|2021-08-24 17:15:00|2391.4|2389.4|2392.1|2390.1|2392.6|2390.6|2391.1|2388.9|141
1629825600000|2021-08-24 17:20:00|2392|2390|2388.1|2386.1|2392.5|2390.5|2388.1|2386.1|238
1629825900000|2021-08-24 17:25:00|2388|2386|2390|2388|2390.5|2388.5|2387.5|2385.5|265
1629826200000|2021-08-24 17:30:00|2390.1|2388.1|2390.2|2388.2|2391|2389|2390|2388|133
1629826500000|2021-08-24 17:35:00|2390.1|2388.1|2389.3|2387.3|2390.3|2388.3|2388.5|2386.5|134
1629826800000|2021-08-24 17:40:00|2389.2|2387.2|2389.5|2387.5|2389.8|2387.8|2389|2387|70
1629827100000|2021-08-24 17:45:00|2389.4|2387.4|2390.5|2388.5|2390.6|2388.6|2389.4|2387.4|115
1629827400000|2021-08-24 17:50:00|2390.7|2388.7|2391.1|2389.1|2391.2|2389.2|2390.5|2388.5|100
1629827700000|2021-08-24 17:55:00|2391.2|2389.2|2391.3|2389.3|2391.8|2389.8|2391|2389|121
1629828000000|2021-08-24 18:00:00|2391.4|2389.4|2389.5|2387.5|2391.4|2389.4|2389.4|2387.4|109
1629828300000|2021-08-24 18:05:00|2389.6|2387.6|2390.9|2388.9|2391.4|2389.4|2389.6|2387.6|128
1629828600000|2021-08-24 18:10:00|2391|2389|2391.8|2389.8|2393.4|2391|2391|2389|136
1629828900000|2021-08-24 18:15:00|2391.9|2389.9|2391.5|2389.5|2392.5|2390.5|2391.3|2389.3|111
1629829200000|2021-08-24 18:20:00|2391.8|2389.8|2392.4|2390.4|2392.6|2390.6|2391.5|2389.5|102
1629829500000|2021-08-24 18:25:00|2392.5|2390.5|2392.9|2390.9|2393.1|2391.1|2392.4|2390.4|86
1629829800000|2021-08-24 18:30:00|2392.8|2390.8|2394|2392|2394.3|2392.3|2392.8|2390.8|84
1629830100000|2021-08-24 18:35:00|2393.9|2391.9|2394.2|2392.2|2394.9|2392.4|2393.5|2390.9|87
1629830400000|2021-08-24 18:40:00|2394.3|2392.3|2393.9|2391.9|2394.3|2392.3|2393.8|2391.8|55
1629830700000|2021-08-24 18:45:00|2394|2392|2393.9|2391.9|2394.1|2392.1|2393.5|2391.5|61
1629831000000|2021-08-24 18:50:00|2394|2392|2396.5|2393|2396.6|2393.6|2393.9|2391.9|78
1629831300000|2021-08-24 18:55:00|2395.8|2393.8|2395.7|2393.7|2396.3|2394|2395.2|2392.3|137
1629831600000|2021-08-24 19:00:00|2395.9|2393.9|2396.3|2392.8|2396.4|2394.1|2395|2392.1|132
1629831900000|2021-08-24 19:05:00|2396.2|2392.7|2395.6|2392.1|2396.2|2393.6|2394.7|2392|94
1629832200000|2021-08-24 19:10:00|2395.5|2392|2394.3|2392.3|2395.6|2392.9|2393.7|2391.4|71
1629832500000|2021-08-24 19:15:00|2394.4|2392.4|2392.9|2390.9|2395.5|2393|2392.6|2389.8|131
1629832800000|2021-08-24 19:20:00|2392.8|2390.8|2393|2391|2394.2|2391.3|2392.7|2389.6|87
1629833100000|2021-08-24 19:25:00|2392.9|2390.9|2392.8|2389.3|2393|2391|2391.8|2389.1|89
1629833400000|2021-08-24 19:30:00|2392|2390|2391.6|2389.6|2393.1|2390.7|2391.6|2388.8|87
1629833700000|2021-08-24 19:35:00|2391.7|2389.7|2391.6|2388.1|2392.9|2390.6|2390.7|2388|158
1629834000000|2021-08-24 19:40:00|2391.5|2388|2390.5|2387|2391.9|2389.4|2389.8|2386.8|143
1629834300000|2021-08-24 19:45:00|2390.4|2386.9|2388.7|2386.7|2390.8|2388|2388.7|2385.9|139
1629834600000|2021-08-24 19:50:00|2389.4|2385.9|2387.5|2385.5|2389.8|2387.1|2387.3|2384.6|189
1629834900000|2021-08-24 19:55:00|2387.4|2385.4|2386.1|2384.1|2388.6|2386.2|2386|2383.3|184
1629835200000|2021-08-24 20:00:00|2385.9|2383.9|2388.4|2386.4|2390.1|2387.2|2385.7|2383.2|127
1629835500000|2021-08-24 20:05:00|2388.5|2386.5|2389.3|2385.8|2389.8|2386.6|2388.4|2385.1|90
1629835800000|2021-08-24 20:10:00|2389.4|2385.9|2388.1|2386.1|2389.8|2386.6|2388|2385|90
1629836100000|2021-08-24 20:15:00|2388.9|2385.4|2389.9|2386.4|2389.9|2387.2|2388|2384.9|88
1629836400000|2021-08-24 20:20:00|2389.7|2386.2|2389.5|2386|2390.4|2387.2|2389.1|2386|64
1629836700000|2021-08-24 20:25:00|2389.6|2386.1|2390|2386.5|2390|2386.5|2389.5|2386|63
1629837000000|2021-08-24 20:30:00|2389.9|2386.4|2389.8|2386.3|2390.1|2387.3|2389.3|2386.1|45
1629837300000|2021-08-24 20:35:00|2389.9|2386.4|2389.7|2386.2|2390.5|2387.5|2389.3|2386.1|58
1629837600000|2021-08-24 20:40:00|2389.6|2386.1|2390|2386.5|2390.2|2386.7|2388.4|2385.3|73
1629837900000|2021-08-24 20:45:00|2389.9|2386.4|2387.6|2384.1|2390|2386.5|2387.6|2384.1|104
1629838200000|2021-08-24 20:50:00|2387.7|2384.2|2388.5|2385|2389.2|2385.7|2387.7|2384.2|146
1629838500000|2021-08-24 20:55:00|2388.3|2384.8|2387.8|2384.3|2389|2385.5|2387.4|2383.9|141
1629842400000|2021-08-24 22:00:00|2387.1|2383.6|2385.9|2382.4|2387.3|2383.8|2384.7|2378.8|117
1629842700000|2021-08-24 22:05:00|2385.7|2382.2|2386.3|2382.8|2386.3|2383.5|2383.8|2380.9|65
1629843000000|2021-08-24 22:10:00|2386.2|2382.7|2386.3|2382.8|2386.3|2382.8|2385.8|2382.3|38
1629843300000|2021-08-24 22:15:00|2386.1|2382.6|2386.6|2383.1|2386.7|2383.2|2386|2382.5|28
1629843600000|2021-08-24 22:20:00|2385.9|2383.9|2385.7|2382.2|2386.5|2383.9|2385.6|2382.1|67
1629843900000|2021-08-24 22:25:00|2385.5|2382|2385|2381.5|2386|2382.5|2384.3|2381.1|70
1629844200000|2021-08-24 22:30:00|2385.1|2381.6|2384.7|2382.7|2386.4|2384.1|2384.4|2381.3|128
1629844500000|2021-08-24 22:35:00|2384.6|2382.6|2385|2381.5|2385.4|2382.6|2384.3|2381.3|74
1629844800000|2021-08-24 22:40:00|2384.9|2381.4|2384|2380.5|2385.2|2381.7|2383.9|2380.4|70
1629845100000|2021-08-24 22:45:00|2383.9|2380.4|2384.5|2381|2384.8|2381.9|2383.9|2380.4|46
1629845400000|2021-08-24 22:50:00|2384.4|2380.9|2383.9|2380.4|2385.1|2381.6|2383.8|2380.3|68
1629845700000|2021-08-24 22:55:00|2383.8|2380.3|2383.7|2380.2|2384.4|2381.5|2382.9|2379.8|68
1629846000000|2021-08-24 23:00:00|2383.6|2380.1|2383.9|2380.4|2384.9|2381.4|2383.3|2379.8|100
1629846300000|2021-08-24 23:05:00|2383.8|2380.3|2384|2380.5|2384.4|2380.9|2383.3|2379.8|96
1629846600000|2021-08-24 23:10:00|2383.9|2380.4|2384.8|2381.3|2384.8|2381.3|2383.8|2380.3|65
1629846900000|2021-08-24 23:15:00|2384.7|2381.2|2384.1|2380.6|2385.1|2381.6|2383.8|2380.3|86
1629847200000|2021-08-24 23:20:00|2384.2|2380.7|2384.5|2381|2384.6|2381.1|2383.4|2379.9|101
1629847500000|2021-08-24 23:25:00|2384.6|2381.1|2385.1|2381.6|2385.2|2381.7|2384.5|2381|88
1629847800000|2021-08-24 23:30:00|2385|2381.5|2384.4|2380.9|2385.3|2381.8|2384.1|2380.6|94
1629848100000|2021-08-24 23:35:00|2384.7|2381.2|2384.6|2381.1|2385.3|2381.8|2384.3|2380.8|105
1629848400000|2021-08-24 23:40:00|2384.5|2381|2384.2|2380.7|2384.8|2381.3|2384|2380.5|89
1629848700000|2021-08-24 23:45:00|2384.3|2380.8|2383.5|2380|2384.8|2381.3|2383.3|2379.8|83
1629849000000|2021-08-24 23:50:00|2383.4|2379.9|2383.3|2381.3|2384.4|2381.5|2383|2379.9|99
1629849300000|2021-08-24 23:55:00|2383.2|2381.2|2384.5|2381|2385.2|2381.9|2383.2|2380.3|126
1629849600000|2021-08-25 00:00:00|2384.4|2380.9|2387.2|2383.7|2387.4|2383.9|2384.3|2380.8|163
1629849900000|2021-08-25 00:05:00|2387.3|2383.8|2385.9|2382.4|2387.4|2383.9|2385.3|2381.8|139
1629850200000|2021-08-25 00:10:00|2385.8|2382.3|2386.4|2382.9|2386.5|2383|2385|2381.5|129
1629850500000|2021-08-25 00:15:00|2386.3|2382.8|2385.3|2381.8|2386.6|2383.1|2384.8|2381.3|147
1629850800000|2021-08-25 00:20:00|2385.2|2381.7|2383.3|2379.8|2386|2382.5|2383.2|2379.7|144
1629851100000|2021-08-25 00:25:00|2382.7|2380.7|2382.8|2379.3|2383.9|2380.7|2382.2|2378.7|111
1629851400000|2021-08-25 00:30:00|2382.7|2379.2|2380.4|2376.9|2383|2379.5|2380.2|2376.7|186
1629851700000|2021-08-25 00:35:00|2380.3|2376.8|2377|2373.5|2380.8|2377.3|2376.9|2373.4|244
1629852000000|2021-08-25 00:40:00|2377.4|2373.9|2372.2|2368.7|2377.5|2374.7|2372.1|2368.6|321
1629852300000|2021-08-25 00:45:00|2372.3|2368.8|2374.6|2371.1|2376.1|2372.6|2371.7|2368.2|285
1629852600000|2021-08-25 00:50:00|2374.5|2371|2375|2371.5|2375.9|2372.4|2374.4|2370.9|244
1629852900000|2021-08-25 00:55:00|2375.1|2371.6|2375.1|2371.6|2376.5|2373|2374.3|2370.8|199
1629853200000|2021-08-25 01:00:00|2375|2371.5|2373.7|2370.2|2376.9|2373.4|2372.6|2369.1|751
1629853500000|2021-08-25 01:05:00|2373.8|2370.3|2373.8|2370.3|2378.6|2375.1|2373.2|2369.7|489
1629853800000|2021-08-25 01:10:00|2373.9|2370.4|2376.6|2373.1|2377.2|2373.7|2373.6|2370.1|310
1629854100000|2021-08-25 01:15:00|2376.4|2372.9|2376.7|2373.2|2377.8|2374.3|2375.8|2372.3|321
1629854400000|2021-08-25 01:20:00|2376.9|2373.4|2376.7|2373.2|2378.1|2374.6|2375.9|2372.8|343
1629854700000|2021-08-25 01:25:00|2376.8|2373.3|2376.1|2372.6|2377|2373.6|2375.6|2372.1|266
1629855000000|2021-08-25 01:30:00|2376.2|2372.7|2377.6|2374.1|2378|2374.5|2375.4|2371.9|273
1629855300000|2021-08-25 01:35:00|2377.7|2374.2|2377.5|2374|2378|2374.5|2375.4|2371.9|232
1629855600000|2021-08-25 01:40:00|2377.3|2373.8|2378|2374.5|2378.4|2375.4|2376.8|2373.4|293
1629855900000|2021-08-25 01:45:00|2377.9|2374.4|2376.3|2372.8|2378.3|2375.4|2375|2371.5|330
1629856200000|2021-08-25 01:50:00|2375.9|2372.4|2375.4|2371.9|2376.4|2373.4|2374.2|2370.7|283
1629856500000|2021-08-25 01:55:00|2375.5|2372|2374.9|2371.4|2376.5|2373|2374.6|2371.1|339
1629856800000|2021-08-25 02:00:00|2375|2371.5|2372.2|2368.7|2375.3|2371.8|2370.4|2366.9|433
1629857100000|2021-08-25 02:05:00|2372.1|2368.6|2370.6|2367.1|2372.7|2369.9|2370.2|2366.7|290
1629857400000|2021-08-25 02:10:00|2370.5|2367|2371.1|2367.6|2372.4|2368.9|2370.2|2366.7|326
1629857700000|2021-08-25 02:15:00|2371|2367.5|2371|2367.5|2371.9|2368.4|2370.9|2367.4|155
1629858000000|2021-08-25 02:20:00|2371.3|2367.8|2369.8|2366.3|2372|2368.5|2369.1|2365.6|214
1629858300000|2021-08-25 02:25:00|2369.7|2366.2|2369.9|2366.4|2371|2367.5|2369.3|2366|170
1629858600000|2021-08-25 02:30:00|2370|2366.5|2372.8|2369.3|2373|2369.5|2370|2366.5|238
1629858900000|2021-08-25 02:35:00|2372.9|2369.4|2374.1|2370.6|2374.3|2370.8|2372.3|2368.8|200
1629859200000|2021-08-25 02:40:00|2374.2|2370.7|2375.1|2371.6|2375.2|2372.3|2373.6|2370.1|151
1629859500000|2021-08-25 02:45:00|2375|2371.5|2375.1|2371.6|2375.9|2372.8|2374.4|2371.4|225
1629859800000|2021-08-25 02:50:00|2375.2|2371.7|2375|2371.5|2375.7|2372.5|2373.9|2371|207
1629860100000|2021-08-25 02:55:00|2374.9|2371.4|2374.5|2371|2375.4|2371.9|2374.4|2370.9|105
1629860400000|2021-08-25 03:00:00|2374.3|2370.8|2372.5|2369|2374.4|2370.9|2371.3|2367.9|235
1629860700000|2021-08-25 03:05:00|2372.4|2368.9|2371.6|2368.1|2372.5|2369|2370.7|2367.2|234
1629861000000|2021-08-25 03:10:00|2371.5|2368|2372.7|2369.2|2373.3|2369.8|2370.9|2367.4|168
1629861300000|2021-08-25 03:15:00|2372.6|2369.1|2372.1|2368.6|2372.6|2369.1|2371.3|2367.8|137
1629861600000|2021-08-25 03:20:00|2372.2|2368.7|2370.6|2367.1|2372.5|2369|2370|2366.5|131
1629861900000|2021-08-25 03:25:00|2370.7|2367.2|2370.4|2366.9|2371.9|2368.4|2369.9|2366.4|166
1629862200000|2021-08-25 03:30:00|2370.5|2367|2370.4|2366.9|2370.5|2367|2369.7|2366.2|70
1629862500000|2021-08-25 03:35:00|2369.9|2366.4|2370.4|2366.9|2370.5|2367|2369.9|2366.4|56
1629862800000|2021-08-25 03:40:00|2370.3|2366.8|2370.1|2366.6|2370.7|2367.2|2370|2366.5|122
1629863100000|2021-08-25 03:45:00|2370|2366.5|2370.4|2366.9|2370.7|2367.2|2369.6|2366.1|161
1629863400000|2021-08-25 03:50:00|2370.3|2366.8|2371|2367.5|2371.6|2368.1|2369.7|2366.7|134
1629863700000|2021-08-25 03:55:00|2370.9|2367.4|2370.6|2367.1|2372|2368.8|2370.1|2366.6|147
1629864000000|2021-08-25 04:00:00|2370.7|2367.2|2371|2367.5|2371.6|2368.4|2370.2|2367|111
1629864300000|2021-08-25 04:05:00|2371.2|2367.7|2371|2367.5|2371.6|2368.1|2370.5|2367|132
1629864600000|2021-08-25 04:10:00|2370.9|2367.4|2370.6|2367.1|2371.7|2368.2|2370.5|2367|87
1629864900000|2021-08-25 04:15:00|2370.5|2367|2370.6|2367.1|2371.6|2368.5|2369.9|2366.9|89
1629865200000|2021-08-25 04:20:00|2370.7|2367.2|2370.7|2367.2|2370.8|2368.1|2369.4|2366.6|91
1629865500000|2021-08-25 04:25:00|2370.6|2367.1|2369.7|2366.2|2370.9|2367.4|2369.7|2366.2|67
1629865800000|2021-08-25 04:30:00|2369.6|2366.1|2368.8|2365.3|2369.7|2366.5|2367.1|2363.6|261
1629866100000|2021-08-25 04:35:00|2368.7|2365.2|2371.2|2367.7|2371.3|2368.4|2368.7|2365.2|156
1629866400000|2021-08-25 04:40:00|2370.6|2367.1|2371.3|2367.8|2371.6|2368.3|2369.8|2366.8|120
1629866700000|2021-08-25 04:45:00|2371.6|2368.1|2370.7|2367.2|2371.8|2369|2370.3|2367.1|140
1629867000000|2021-08-25 04:50:00|2370.1|2368.1|2371.1|2367.6|2371.7|2368.2|2370.1|2367.1|106
1629867300000|2021-08-25 04:55:00|2371.2|2367.7|2371.5|2368|2371.8|2369.1|2370.7|2367.2|115
1629867600000|2021-08-25 05:00:00|2371.7|2368.2|2372.3|2368.8|2372.4|2369.6|2370.5|2367|198
1629867900000|2021-08-25 05:05:00|2372.2|2368.7|2372.6|2369.1|2373.3|2369.9|2371.7|2368.4|167
1629868200000|2021-08-25 05:10:00|2372.3|2368.8|2371.8|2368.3|2373.1|2369.6|2371.7|2368.2|146
1629868500000|2021-08-25 05:15:00|2371.7|2368.2|2373.2|2369.7|2373.3|2370.4|2371.6|2368.1|165
1629868800000|2021-08-25 05:20:00|2372.7|2370.7|2373.2|2369.7|2373.8|2371.2|2372.6|2369.5|113
1629869100000|2021-08-25 05:25:00|2373.3|2369.8|2373.6|2370.1|2373.8|2371.2|2372.8|2369.3|150
1629869400000|2021-08-25 05:30:00|2373.7|2370.2|2375.5|2372|2376.5|2373.8|2372.9|2369.8|350
1629869700000|2021-08-25 05:35:00|2375.6|2372.1|2376|2372.5|2376.2|2373.7|2374.4|2370.9|185
1629870000000|2021-08-25 05:40:00|2376.1|2372.6|2376.6|2373.1|2376.9|2373.4|2374.9|2371.5|266
1629870300000|2021-08-25 05:45:00|2376.7|2373.2|2377.1|2373.6|2377.9|2375.2|2376|2372.5|284
1629870600000|2021-08-25 05:50:00|2377|2373.5|2375.2|2371.7|2377.3|2373.8|2374.8|2371.3|230
1629870900000|2021-08-25 05:55:00|2375.3|2371.8|2374|2370.5|2375.6|2372.2|2373.8|2370.3|193
1629871200000|2021-08-25 06:00:00|2373.7|2370.2|2374.8|2371.3|2375.3|2372.5|2373.4|2370.1|364
1629871500000|2021-08-25 06:05:00|2374.7|2371.2|2372.7|2369.2|2375.6|2372.5|2372.6|2369.2|293
1629871800000|2021-08-25 06:10:00|2372.8|2369.3|2374.3|2370.8|2375.1|2371.6|2371.8|2368.6|272
1629872100000|2021-08-25 06:15:00|2374.4|2370.9|2373.4|2369.9|2375.2|2371.7|2372.9|2369.4|284
1629872400000|2021-08-25 06:20:00|2373.6|2370.1|2374.9|2371.4|2375.6|2372.8|2372.5|2369.6|351
1629872700000|2021-08-25 06:25:00|2375|2371.5|2375.5|2372|2376.1|2373.7|2373.8|2370.5|312
1629873000000|2021-08-25 06:30:00|2375.3|2371.8|2374.6|2371.1|2376.5|2373.5|2373.9|2370.4|365
1629873300000|2021-08-25 06:35:00|2374.5|2371|2373.3|2369.8|2374.6|2371.8|2372.6|2369.3|303
1629873600000|2021-08-25 06:40:00|2373.1|2369.6|2373|2369.5|2373.6|2370.4|2371.8|2368.4|292
1629873900000|2021-08-25 06:45:00|2372.9|2369.4|2372.8|2369.3|2373.1|2369.9|2370.7|2367.7|208
1629874200000|2021-08-25 06:50:00|2372.7|2369.2|2371.1|2367.6|2373.1|2370.2|2371|2367.5|198
1629874500000|2021-08-25 06:55:00|2371.2|2367.7|2370.5|2367|2371.8|2368.3|2368.7|2365.8|357
1629874800000|2021-08-25 07:00:00|2370.6|2367.1|2373.4|2369.9|2374|2370.5|2370.3|2366.9|411
1629875100000|2021-08-25 07:05:00|2373.2|2369.7|2372.6|2369.1|2373.7|2370.9|2370.6|2367.8|506
1629875400000|2021-08-25 07:10:00|2372.5|2369|2371.5|2368|2373.2|2370.2|2370.3|2367.2|448
1629875700000|2021-08-25 07:15:00|2371.6|2368.1|2372.2|2368.7|2373.2|2370.3|2370.3|2367.7|341
1629876000000|2021-08-25 07:20:00|2372.1|2368.6|2373.7|2370.2|2373.7|2370.4|2371.6|2368.1|255
1629876300000|2021-08-25 07:25:00|2373.6|2370.1|2373.7|2370.2|2374.6|2371.1|2372.7|2369.6|267
1629876600000|2021-08-25 07:30:00|2373.6|2370.1|2373.8|2370.3|2375.1|2372.1|2372.7|2369.6|361
1629876900000|2021-08-25 07:35:00|2373.7|2370.2|2375.6|2372.1|2375.6|2372.6|2373.5|2370.2|338
1629877200000|2021-08-25 07:40:00|2375.5|2372|2377.3|2373.8|2377.8|2374.5|2374.6|2371.7|316
1629877500000|2021-08-25 07:45:00|2377.5|2374|2378.1|2374.6|2379.2|2376.3|2377|2373.9|341
1629877800000|2021-08-25 07:50:00|2378.2|2374.7|2377.9|2374.4|2379.6|2376.4|2377|2373.9|307
1629878100000|2021-08-25 07:55:00|2378|2374.5|2375.9|2372.4|2378.6|2375.1|2375.9|2372.4|288
1629878400000|2021-08-25 08:00:00|2375.8|2372.3|2372.9|2369.4|2376.2|2372.7|2371.5|2368.8|413
1629878700000|2021-08-25 08:05:00|2373|2369.5|2374.8|2371.3|2374.9|2371.8|2371.9|2369.2|273
1629879000000|2021-08-25 08:10:00|2374.9|2371.4|2379.2|2375.7|2379.2|2375.8|2373.7|2370.3|334
1629879300000|2021-08-25 08:15:00|2379.1|2375.6|2381.9|2378.4|2382|2378.7|2378.4|2375.4|380
1629879600000|2021-08-25 08:20:00|2381.8|2378.3|2379.9|2376.4|2382.6|2379.6|2379.5|2376.2|382
1629879900000|2021-08-25 08:25:00|2380|2376.5|2379.5|2376|2381.3|2378.2|2378.2|2375.4|350
1629880200000|2021-08-25 08:30:00|2379.2|2375.7|2379.4|2375.9|2380.2|2376.7|2377.1|2374.3|422
1629880500000|2021-08-25 08:35:00|2379.5|2376|2380.9|2377.4|2382.8|2380|2378.3|2375.3|460
1629880800000|2021-08-25 08:40:00|2380.8|2377.3|2382.2|2378.7|2382.9|2379.4|2379.4|2376.4|342
1629881100000|2021-08-25 08:45:00|2382.1|2378.6|2381.5|2378|2382.5|2379|2380.9|2377.8|230
1629881400000|2021-08-25 08:50:00|2381.6|2378.1|2379.9|2376.4|2382.6|2379.1|2378.8|2376|295
1629881700000|2021-08-25 08:55:00|2379.6|2376.1|2380.1|2376.6|2381|2377.6|2378.5|2375.6|283
1629882000000|2021-08-25 09:00:00|2380|2376.5|2378.6|2375.1|2381.3|2377.8|2377.7|2374.9|368
1629882300000|2021-08-25 09:05:00|2378.5|2375|2380|2376.5|2380.6|2377.1|2377.9|2374.4|319
1629882600000|2021-08-25 09:10:00|2380.1|2376.6|2380.8|2377.3|2381.5|2378.3|2379.9|2376.4|154
1629882900000|2021-08-25 09:15:00|2380.5|2377|2381.9|2378.4|2382.1|2378.6|2380.4|2376.9|175
1629883200000|2021-08-25 09:20:00|2382|2378.5|2383.1|2379.6|2383.2|2379.7|2381.2|2378.3|171
1629883500000|2021-08-25 09:25:00|2383|2379.5|2382|2378.5|2385.2|2382.5|2381.7|2378.3|322
1629883800000|2021-08-25 09:30:00|2381.9|2378.4|2381.9|2379.9|2383.1|2380.3|2380.7|2378|243
1629884100000|2021-08-25 09:35:00|2382|2380|2381.7|2378.2|2382.7|2380|2379.9|2376.8|276
1629884400000|2021-08-25 09:40:00|2381.8|2378.3|2380.9|2377.4|2382|2379.2|2380.1|2377.1|193
1629884700000|2021-08-25 09:45:00|2381|2377.5|2381.4|2379.4|2382.2|2379.9|2379.9|2377|201
1629885000000|2021-08-25 09:50:00|2381.3|2379.3|2382|2380|2383.3|2380.5|2381.3|2378.5|265
1629885300000|2021-08-25 09:55:00|2382.1|2380.1|2381.4|2379.4|2383|2380.5|2381.1|2378.1|247
1629885600000|2021-08-25 10:00:00|2381.3|2379.3|2380.9|2378.9|2382.5|2380.2|2380.8|2378.2|146
1629885900000|2021-08-25 10:05:00|2380.8|2378.8|2380.1|2376.6|2381.9|2379.2|2379|2376.2|184
1629886200000|2021-08-25 10:10:00|2380|2376.5|2380.5|2377|2381.2|2378.7|2379|2376.4|148
1629886500000|2021-08-25 10:15:00|2380.6|2377.1|2380.1|2376.6|2380.6|2377.7|2378.5|2375.7|128
1629886800000|2021-08-25 10:20:00|2380.2|2376.7|2379.4|2377.4|2380.5|2377.7|2378.8|2376.1|188
1629887100000|2021-08-25 10:25:00|2379.3|2377.3|2379.6|2377.6|2380.7|2378.1|2378.7|2376.1|165
1629887400000|2021-08-25 10:30:00|2379.5|2377.5|2377.3|2375.3|2379.9|2377.5|2377.2|2374.5|186
1629887700000|2021-08-25 10:35:00|2377.2|2375.2|2377.4|2375.4|2378.2|2375.7|2376.2|2373.4|216
1629888000000|2021-08-25 10:40:00|2377.3|2375.3|2375.9|2372.4|2378.3|2375.6|2375.2|2372.2|229
1629888300000|2021-08-25 10:45:00|2375.7|2372.2|2376.2|2374.2|2377|2374.3|2374.7|2371.5|222
1629888600000|2021-08-25 10:50:00|2376.3|2374.3|2376.2|2374.2|2378|2375.2|2375.3|2372.5|236
1629888900000|2021-08-25 10:55:00|2376.4|2374.4|2378.5|2375|2379.1|2376.1|2376.3|2373.9|209
1629889200000|2021-08-25 11:00:00|2378|2374.5|2377.8|2374.3|2379.3|2375.8|2375.3|2371.8|267
1629889500000|2021-08-25 11:05:00|2377.7|2374.2|2375.8|2372.3|2377.7|2375|2374.4|2371.2|322
1629889800000|2021-08-25 11:10:00|2375.6|2372.1|2375.3|2371.8|2375.8|2372.9|2373.7|2370.8|251
1629890100000|2021-08-25 11:15:00|2374.9|2371.4|2375.1|2371.6|2376|2373.2|2374|2371.1|347
1629890400000|2021-08-25 11:20:00|2375|2371.5|2373.3|2369.8|2375.3|2372.5|2372.7|2369.8|194
1629890700000|2021-08-25 11:25:00|2373.4|2369.9|2371.6|2368.1|2373.4|2370.7|2370.6|2367.7|413
1629891000000|2021-08-25 11:30:00|2371.4|2367.9|2373.4|2369.9|2373.4|2370.6|2370.6|2367.6|254
1629891300000|2021-08-25 11:35:00|2373.5|2370|2377|2373.5|2377.4|2374.7|2372.7|2369.8|308
1629891600000|2021-08-25 11:40:00|2376.9|2373.4|2374.9|2372.9|2376.9|2374.3|2374.4|2371.6|276
1629891900000|2021-08-25 11:45:00|2374.8|2372.8|2375.1|2371.6|2376.7|2374|2374.2|2371.3|246
1629892200000|2021-08-25 11:50:00|2375.2|2371.7|2374.1|2370.6|2375.2|2372|2373.6|2370.6|107
1629892500000|2021-08-25 11:55:00|2374.2|2370.7|2378.1|2374.6|2378.2|2375.2|2374.2|2370.7|293
1629892800000|2021-08-25 12:00:00|2378|2374.5|2375.4|2371.9|2380.1|2377.4|2374.7|2371.9|433
1629893100000|2021-08-25 12:05:00|2375.5|2372|2375.2|2371.7|2376.7|2373.9|2374.3|2371.6|310
1629893400000|2021-08-25 12:10:00|2375.4|2371.9|2375.2|2373.2|2377|2374.4|2373.7|2370.8|397
1629893700000|2021-08-25 12:15:00|2375.3|2373.3|2375.4|2373.4|2376.6|2373.9|2373.9|2371.2|274
1629894000000|2021-08-25 12:20:00|2375.9|2373.9|2376.2|2372.7|2379.1|2376.4|2374.9|2372|388
1629894300000|2021-08-25 12:25:00|2376.4|2374.4|2377.1|2373.6|2381.7|2378.9|2376|2373.6|284
1629894600000|2021-08-25 12:30:00|2377.3|2373.8|2381.9|2378.4|2381.9|2378.5|2375.4|2372.1|586
1629894900000|2021-08-25 12:35:00|2381.7|2378.2|2376|2372.5|2382|2378.9|2375.1|2372.1|497
1629895200000|2021-08-25 12:40:00|2375.6|2372.1|2382.4|2378.9|2382.7|2380.1|2374.3|2371.2|605
1629895500000|2021-08-25 12:45:00|2382.3|2378.8|2382|2380|2385.7|2382.8|2381|2378|685
1629895800000|2021-08-25 12:50:00|2381.8|2379.8|2387|2385|2387.8|2385.3|2381.7|2379.1|601
1629896100000|2021-08-25 12:55:00|2387.2|2385.2|2384.6|2381.1|2388.2|2385.4|2383.9|2381.1|506
1629896400000|2021-08-25 13:00:00|2383.9|2381.9|2381.6|2379.6|2386.2|2383.6|2381.4|2378.7|688
1629896700000|2021-08-25 13:05:00|2381.5|2379.5|2386.9|2384.9|2388.1|2385.7|2381|2378.3|718
1629897000000|2021-08-25 13:10:00|2386.8|2384.8|2384.3|2382.3|2388.1|2385.4|2382.9|2380.4|579
1629897300000|2021-08-25 13:15:00|2384.4|2382.4|2384.1|2380.6|2386.2|2383.9|2382.4|2379.6|489
1629897600000|2021-08-25 13:20:00|2384|2380.5|2384.1|2382.1|2386.2|2383.5|2382.4|2379.8|470
1629897900000|2021-08-25 13:25:00|2384.3|2382.3|2384.4|2382.4|2385.2|2382.5|2381|2379|493
1629898200000|2021-08-25 13:30:00|2384.2|2382.2|2375.2|2373.2|2385|2383|2373|2370.4|938
1629898500000|2021-08-25 13:35:00|2375.3|2373.3|2374.5|2372.5|2380.3|2378|2373.1|2370.9|805
1629898800000|2021-08-25 13:40:00|2374.3|2372.3|2378.4|2374.9|2379.6|2376.8|2363.9|2361.5|1372
1629899100000|2021-08-25 13:45:00|2378.2|2374.7|2374.8|2372.8|2384.2|2381.3|2374.1|2371.4|1011
1629899400000|2021-08-25 13:50:00|2375.5|2372|2366.6|2364.6|2376.7|2373.6|2365.7|2363|1021
1629899700000|2021-08-25 13:55:00|2367.5|2364|2373.1|2369.6|2375.6|2372.8|2365.6|2363|956
1629900000000|2021-08-25 14:00:00|2372.9|2369.4|2372.2|2370.2|2374.4|2371.5|2367.1|2364.2|1184
1629900300000|2021-08-25 14:05:00|2372.1|2370.1|2367.7|2364.2|2375.3|2372.7|2366|2363.2|979
1629900600000|2021-08-25 14:10:00|2367.3|2363.8|2371.9|2368.4|2373.4|2371.3|2366.1|2363.4|863
1629900900000|2021-08-25 14:15:00|2372|2368.5|2371.6|2369.6|2374.7|2371.8|2367.9|2365.8|781
1629901200000|2021-08-25 14:20:00|2372.4|2370.4|2369.4|2365.9|2373.1|2370.4|2367.4|2364.5|799
1629901500000|2021-08-25 14:25:00|2368.4|2366.4|2366.6|2364.6|2369.4|2367.4|2364|2361.7|967
1629901800000|2021-08-25 14:30:00|2366.5|2364.5|2369.2|2367.2|2370.8|2367.8|2364.5|2361.9|811
1629902100000|2021-08-25 14:35:00|2370|2366.5|2372.7|2370.7|2374.6|2371.9|2359.1|2356.3|1150
1629902400000|2021-08-25 14:40:00|2372.6|2370.6|2373.9|2371.9|2374|2372|2369.3|2366.5|784
1629902700000|2021-08-25 14:45:00|2374|2372|2371.7|2368.2|2375|2372.1|2370.3|2367.6|689
1629903000000|2021-08-25 14:50:00|2371.1|2369.1|2370.2|2368.2|2373.2|2370.1|2368.7|2366.2|658
1629903300000|2021-08-25 14:55:00|2370.1|2368.1|2369.8|2366.3|2371.4|2368.2|2367.9|2364.4|615
1629903600000|2021-08-25 15:00:00|2369.7|2366.2|2371.4|2367.9|2372.9|2370.2|2368.2|2365.6|628
1629903900000|2021-08-25 15:05:00|2371.6|2368.1|2374.3|2370.8|2376|2373.1|2370.6|2367.3|513
1629904200000|2021-08-25 15:10:00|2374.4|2370.9|2373.9|2370.4|2375.4|2371.9|2372.1|2369.3|479
1629904500000|2021-08-25 15:15:00|2374|2370.5|2371.9|2368.4|2374.8|2372|2371|2368.2|461
1629904800000|2021-08-25 15:20:00|2372.1|2368.6|2371.4|2367.9|2372.4|2369.6|2370.1|2367.4|354
1629905100000|2021-08-25 15:25:00|2371.3|2367.8|2372|2370|2373.2|2370.5|2369.6|2367.3|377
1629905400000|2021-08-25 15:30:00|2372.1|2370.1|2375.3|2371.8|2375.9|2373.4|2371.9|2369.3|393
1629905700000|2021-08-25 15:35:00|2375.4|2371.9|2374.7|2371.2|2376.3|2373.2|2374|2370.9|284
1629906000000|2021-08-25 15:40:00|2374.6|2371.1|2375.2|2373.2|2376.3|2373.3|2374.2|2371.1|281
1629906300000|2021-08-25 15:45:00|2375.3|2373.3|2376|2372.5|2376.3|2373.5|2374|2371.3|319
1629906600000|2021-08-25 15:50:00|2375|2373|2376.2|2374.2|2377|2374.2|2374.4|2371.7|340
1629906900000|2021-08-25 15:55:00|2376.1|2374.1|2378.1|2376.1|2378.3|2376.2|2375.4|2372.8|295
1629907200000|2021-08-25 16:00:00|2378|2376|2380|2378|2380.4|2378.4|2377.2|2374.9|334
1629907500000|2021-08-25 16:05:00|2380.1|2378.1|2380.1|2378.1|2380.6|2378.6|2379|2376.7|237
1629907800000|2021-08-25 16:10:00|2380|2378|2378.7|2376.7|2380.6|2378.6|2378.2|2376|270
1629908100000|2021-08-25 16:15:00|2378.6|2376.6|2377.8|2375.8|2379.8|2377.1|2377.1|2375.1|213
1629908400000|2021-08-25 16:20:00|2377.6|2375.6|2379.1|2375.6|2379.2|2376.6|2377.6|2374.9|179
1629908700000|2021-08-25 16:25:00|2379|2375.5|2378|2374.5|2379.2|2376.5|2376.9|2373.8|249
1629909000000|2021-08-25 16:30:00|2377.9|2374.4|2379.1|2377.1|2380.4|2377.5|2377.2|2374.4|237
1629909300000|2021-08-25 16:35:00|2379.2|2377.2|2379.7|2376.2|2381.2|2378.4|2378.6|2375.8|222
1629909600000|2021-08-25 16:40:00|2379.6|2376.1|2380|2376.5|2381.1|2378|2378.6|2375.5|200
1629909900000|2021-08-25 16:45:00|2380.1|2376.6|2379.6|2376.1|2380.6|2377.5|2378.6|2375.4|216
1629910200000|2021-08-25 16:50:00|2379.5|2376|2380.1|2376.6|2381.1|2378|2379|2376|209
1629910500000|2021-08-25 16:55:00|2380.2|2376.7|2378.9|2375.4|2380.3|2377.3|2378.3|2375.3|205
1629910800000|2021-08-25 17:00:00|2379|2375.5|2380.1|2376.6|2380.6|2377.8|2378.1|2375.3|236
1629911100000|2021-08-25 17:05:00|2380.2|2376.7|2378.4|2374.9|2380.4|2377.7|2377.4|2374.5|260
1629911400000|2021-08-25 17:10:00|2378.9|2375.4|2380.1|2376.6|2380.2|2376.7|2378.9|2375.4|173
1629911700000|2021-08-25 17:15:00|2380|2376.5|2379|2375.5|2380|2376.7|2378.1|2375.4|153
1629912000000|2021-08-25 17:20:00|2378.9|2375.4|2377.1|2375.1|2379|2376.1|2376.9|2374.2|259
1629912300000|2021-08-25 17:25:00|2377.2|2375.2|2379.1|2377.1|2380.1|2378.1|2376.8|2374|311
1629912600000|2021-08-25 17:30:00|2379.3|2377.3|2379.8|2377.8|2380.9|2378.5|2379|2376.9|247
1629912900000|2021-08-25 17:35:00|2379.9|2377.9|2381.5|2379.5|2382|2379.5|2379.7|2377.7|166
1629913200000|2021-08-25 17:40:00|2381.4|2379.4|2381.4|2379.4|2382.9|2380.9|2380.9|2378.9|204
1629913500000|2021-08-25 17:45:00|2381.3|2379.3|2380.2|2378.2|2381.4|2379.4|2379.6|2377.6|191
1629913800000|2021-08-25 17:50:00|2380.3|2378.3|2380|2378|2380.9|2378.7|2379.6|2377.4|197
1629914100000|2021-08-25 17:55:00|2380.1|2378.1|2382.3|2380.3|2382.8|2380.8|2379.9|2377.9|168
1629914400000|2021-08-25 18:00:00|2382.2|2380.2|2382.6|2380.6|2383|2381|2382.2|2380.2|135
1629914700000|2021-08-25 18:05:00|2382.8|2380.8|2383.7|2381.7|2384.3|2381.8|2382.8|2380.5|151
1629915000000|2021-08-25 18:10:00|2383.6|2381.6|2387.8|2385.8|2388.7|2386.3|2383.6|2381.3|260
1629915300000|2021-08-25 18:15:00|2387.7|2385.7|2388|2386|2389.4|2386.7|2386.7|2384.2|300
1629915600000|2021-08-25 18:20:00|2388.8|2385.3|2386.6|2384.6|2388.8|2386.4|2386.4|2384.4|174
1629915900000|2021-08-25 18:25:00|2386.5|2384.5|2387.7|2385.7|2387.9|2385.9|2386.3|2384.3|207
1629916200000|2021-08-25 18:30:00|2387.6|2385.6|2390|2388|2390.3|2388.3|2387.6|2385.6|230
1629916500000|2021-08-25 18:35:00|2389.9|2387.9|2388.9|2386.9|2390.3|2388.3|2388.7|2386.7|148
1629916800000|2021-08-25 18:40:00|2389|2387|2388.9|2386.9|2389.3|2387.3|2388.2|2386.2|133
1629917100000|2021-08-25 18:45:00|2388.8|2386.8|2388.3|2386.3|2389.7|2387.2|2388.3|2386.1|78
1629917400000|2021-08-25 18:50:00|2388.2|2386.2|2388.7|2386.7|2390|2387.5|2387.9|2385.9|113
1629917700000|2021-08-25 18:55:00|2388.6|2386.6|2389.3|2387.3|2390|2388|2388.4|2386.4|145
1629918000000|2021-08-25 19:00:00|2389.1|2387.1|2389|2387|2389.5|2387.2|2388.3|2385.7|176
1629918300000|2021-08-25 19:05:00|2388.9|2386.9|2389.3|2387.3|2390.6|2387.8|2388.8|2386.2|127
1629918600000|2021-08-25 19:10:00|2389.4|2387.4|2388.7|2386.7|2390.3|2387.7|2388.3|2385.6|124
1629918900000|2021-08-25 19:15:00|2388.8|2386.8|2388.4|2386.4|2389.1|2387.1|2388.2|2386.2|114
1629919200000|2021-08-25 19:20:00|2387.6|2385.6|2387.1|2385.1|2387.9|2385.6|2387|2384.4|107
1629919500000|2021-08-25 19:25:00|2387.3|2385.3|2387.1|2385.1|2388|2386|2386.9|2384.9|111
1629919800000|2021-08-25 19:30:00|2387|2385|2385.8|2383.8|2387.6|2385.1|2385.7|2383|106
1629920100000|2021-08-25 19:35:00|2386|2384|2385.9|2383.9|2386.9|2384.9|2385.7|2383.7|110
1629920400000|2021-08-25 19:40:00|2385.8|2383.8|2386.2|2384.2|2387|2385|2385.6|2383.3|149
1629920700000|2021-08-25 19:45:00|2386.1|2384.1|2386.5|2384.5|2387.3|2384.5|2385.3|2382.9|154
1629921000000|2021-08-25 19:50:00|2386.8|2384.8|2386.9|2384.9|2387.6|2385.1|2386|2383.2|137
1629921300000|2021-08-25 19:55:00|2387.1|2385.1|2386.6|2384.6|2387.4|2385.4|2386.3|2383.6|147
1629921600000|2021-08-25 20:00:00|2386.5|2384.5|2386.3|2384.3|2387.2|2384.7|2386|2383.5|55
1629921900000|2021-08-25 20:05:00|2386.4|2384.4|2386.6|2384.6|2387.2|2384.7|2386.2|2383.5|56
1629922200000|2021-08-25 20:10:00|2386.5|2384.5|2386.3|2384.3|2387.2|2385.1|2386|2383|84
1629922500000|2021-08-25 20:15:00|2386.4|2384.4|2387|2383.5|2387.3|2384.7|2386.1|2383|50
1629922800000|2021-08-25 20:20:00|2386.9|2383.4|2387|2383.5|2387.1|2383.6|2386.7|2383.2|50
1629923100000|2021-08-25 20:25:00|2387.1|2383.6|2386.9|2383.4|2387.5|2384.7|2386.2|2383.3|69
1629923400000|2021-08-25 20:30:00|2386.8|2383.3|2385.9|2382.4|2387.1|2384.8|2385.2|2382.4|98
1629923700000|2021-08-25 20:35:00|2386|2382.5|2386.1|2382.6|2386.3|2383.5|2385|2382|74
1629924000000|2021-08-25 20:40:00|2386.2|2382.7|2385.6|2382.1|2386.3|2383.5|2385.3|2381.9|92
1629924300000|2021-08-25 20:45:00|2385.5|2382|2386.1|2382.6|2386.5|2383|2385.2|2381.7|90
1629924600000|2021-08-25 20:50:00|2386.2|2382.7|2385.7|2382.2|2386.3|2383.5|2385.3|2381.8|107
1629924900000|2021-08-25 20:55:00|2385.6|2382.1|2386.1|2382.6|2386.3|2382.8|2384.8|2381.3|124
1629928800000|2021-08-25 22:00:00|2386.6|2383.1|2386.1|2382.6|2387.1|2383.6|2385.8|2382.3|96
1629929100000|2021-08-25 22:05:00|2386.2|2382.7|2386|2384|2386.7|2384.4|2385.1|2382.4|103
1629929400000|2021-08-25 22:10:00|2385.9|2383.9|2386.1|2384.1|2386.8|2384.4|2385.3|2382.1|123
1629929700000|2021-08-25 22:15:00|2385.8|2383.8|2386.5|2383|2387|2384.2|2385.6|2382.7|73
1629930000000|2021-08-25 22:20:00|2386.3|2382.8|2385.7|2383.7|2386.6|2384|2384.9|2381.8|108
1629930300000|2021-08-25 22:25:00|2385.4|2383.4|2385|2383|2386.7|2383.5|2384.7|2381.7|85
1629930600000|2021-08-25 22:30:00|2384.8|2382.8|2385.2|2383.2|2386.2|2383.8|2384.4|2381.9|141
1629930900000|2021-08-25 22:35:00|2385.9|2382.4|2385.2|2383.2|2386|2383.7|2384.4|2381.9|127
1629931200000|2021-08-25 22:40:00|2385.4|2383.4|2385.7|2383.7|2386.7|2384.1|2385|2382.1|105
1629931500000|2021-08-25 22:45:00|2385.8|2383.8|2385.8|2383.8|2386.7|2384.2|2385.4|2382.7|85
1629931800000|2021-08-25 22:50:00|2386.1|2384.1|2386.5|2383|2387.1|2384.7|2385.7|2383|102
1629932100000|2021-08-25 22:55:00|2386|2384|2385.8|2383.8|2386.6|2384.6|2385.5|2382.8|103
1629932400000|2021-08-25 23:00:00|2385.9|2383.9|2386.3|2384.3|2387.1|2384.9|2385.6|2382.9|93
1629932700000|2021-08-25 23:05:00|2386.4|2384.4|2386|2384|2387.1|2384.4|2385.2|2382.5|87
1629933000000|2021-08-25 23:10:00|2385.8|2383.8|2385.4|2383.4|2386.7|2384.2|2385.1|2383|67
1629933300000|2021-08-25 23:15:00|2385.3|2383.3|2385.5|2383.5|2386.5|2383.9|2385.2|2382.5|54
1629933600000|2021-08-25 23:20:00|2385.7|2383.7|2386.9|2383.4|2387.1|2384.7|2385.6|2383|81
1629933900000|2021-08-25 23:25:00|2387|2383.5|2386.2|2384.2|2387.2|2384.8|2385.8|2383|85
1629934200000|2021-08-25 23:30:00|2386.3|2384.3|2387.3|2385.3|2387.9|2385.6|2386.2|2383.5|84
1629934500000|2021-08-25 23:35:00|2387.2|2385.2|2387.5|2385.5|2388.3|2385.9|2387.2|2384.6|75
1629934800000|2021-08-25 23:40:00|2387.6|2385.6|2387.7|2385.7|2388.5|2385.9|2387.2|2384.4|73
1629935100000|2021-08-25 23:45:00|2387.6|2385.6|2386.5|2384.5|2387.8|2385.7|2386.3|2383.5|100
1629935400000|2021-08-25 23:50:00|2386.4|2384.4|2386.4|2384.4|2387.9|2385.1|2386.1|2383.5|88
1629935700000|2021-08-25 23:55:00|2386.7|2384.7|2388|2384.5|2388|2385.3|2386.3|2383.7|110
1629936000000|2021-08-26 00:00:00|2387.9|2384.4|2388.2|2384.7|2388.7|2385.7|2386.7|2383.3|148
1629936300000|2021-08-26 00:05:00|2388.1|2384.6|2387.6|2384.1|2389.1|2386.3|2387.1|2383.6|127
1629936600000|2021-08-26 00:10:00|2387.5|2384|2388|2384.5|2388.3|2385.4|2387.1|2383.9|133
1629936900000|2021-08-26 00:15:00|2388.4|2384.9|2388|2384.5|2388.8|2385.7|2387.6|2384.4|127
1629937200000|2021-08-26 00:20:00|2387.9|2384.4|2388.1|2386.1|2388.8|2386.1|2387.3|2383.8|119
1629937500000|2021-08-26 00:25:00|2388|2386|2388.7|2385.2|2389|2386.3|2387|2384.1|137
1629937800000|2021-08-26 00:30:00|2388.8|2385.3|2388.2|2384.7|2388.8|2385.4|2387.3|2384|187
1629938100000|2021-08-26 00:35:00|2388.1|2384.6|2387.9|2384.4|2388.4|2385.4|2387.2|2384.4|127
1629938400000|2021-08-26 00:40:00|2387.8|2384.3|2388.1|2384.6|2388.3|2385.6|2387.3|2384.2|66
1629938700000|2021-08-26 00:45:00|2387.4|2385.4|2386.6|2384.6|2388.5|2385.8|2386.3|2383.5|103
1629939000000|2021-08-26 00:50:00|2386.8|2384.8|2385.9|2383.9|2388.7|2386.3|2385.9|2383.3|134
1629939300000|2021-08-26 00:55:00|2386|2384|2385.2|2383.2|2386.8|2384|2384.9|2382.1|154
1629939600000|2021-08-26 01:00:00|2385|2383|2384.3|2380.8|2386.5|2383.8|2383.4|2380.7|453
1629939900000|2021-08-26 01:05:00|2384.2|2380.7|2382.1|2380.1|2386.2|2383.4|2381.9|2379.3|369
1629940200000|2021-08-26 01:10:00|2382.2|2380.2|2381.1|2379.1|2383|2380.3|2380.8|2378.1|342
1629940500000|2021-08-26 01:15:00|2381.8|2378.3|2383|2381|2383.6|2381.2|2380.7|2378.1|332
1629940800000|2021-08-26 01:20:00|2383.1|2381.1|2381.9|2379.9|2383.4|2381.2|2379.9|2377.3|303
1629941100000|2021-08-26 01:25:00|2382|2380|2383.4|2381.4|2384.6|2381.9|2381.6|2379.2|290
1629941400000|2021-08-26 01:30:00|2383.6|2381.6|2383.6|2381.6|2384.8|2382|2382.4|2379.9|337
1629941700000|2021-08-26 01:35:00|2383.5|2381.5|2384.2|2382.2|2385.2|2382.5|2382.9|2380.3|295
1629942000000|2021-08-26 01:40:00|2384.3|2382.3|2384.5|2382.5|2385.4|2382.8|2383.9|2381.2|234
1629942300000|2021-08-26 01:45:00|2384.4|2382.4|2385.4|2383.4|2386.5|2384.4|2384.1|2381.7|278
1629942600000|2021-08-26 01:50:00|2385.3|2383.3|2386.3|2384.3|2388.2|2385.8|2384.9|2382.3|378
1629942900000|2021-08-26 01:55:00|2386.4|2384.4|2385.4|2381.9|2387|2384.7|2384.4|2381.7|344
1629943200000|2021-08-26 02:00:00|2385.5|2382|2384.2|2382.2|2386.3|2383.2|2384|2381.3|304
1629943500000|2021-08-26 02:05:00|2385|2381.5|2382.7|2380.7|2385.3|2382.5|2382.5|2379.8|318
1629943800000|2021-08-26 02:10:00|2382.8|2380.8|2382.9|2380.9|2384.1|2381.6|2382.1|2379.7|309
1629944100000|2021-08-26 02:15:00|2382.8|2380.8|2382|2380|2383.7|2381.5|2381.6|2378.8|234
1629944400000|2021-08-26 02:20:00|2381.8|2379.8|2382|2380|2382.7|2380.5|2381.6|2378.9|197
1629944700000|2021-08-26 02:25:00|2382.1|2380.1|2380.8|2378.8|2382.7|2380.5|2380.8|2377.9|218
1629945000000|2021-08-26 02:30:00|2380.9|2378.9|2380.6|2378.6|2382|2379.7|2379.5|2376.7|374
1629945300000|2021-08-26 02:35:00|2380.7|2378.7|2380.2|2378.2|2382.2|2379.7|2380.2|2377.4|255
1629945600000|2021-08-26 02:40:00|2380.3|2378.3|2379|2377|2380.9|2378.5|2377.8|2374.8|439
1629945900000|2021-08-26 02:45:00|2379.1|2377.1|2380|2378|2380.8|2378.2|2378.7|2375.9|290
1629946200000|2021-08-26 02:50:00|2379.9|2377.9|2381.2|2377.7|2381.2|2378.6|2379.5|2376.7|236
1629946500000|2021-08-26 02:55:00|2381.1|2377.6|2381.8|2378.3|2382.4|2379.8|2380.1|2377.3|323
1629946800000|2021-08-26 03:00:00|2381.9|2378.4|2380.6|2378.6|2381.9|2379.3|2379.9|2377.2|232
1629947100000|2021-08-26 03:05:00|2380.5|2378.5|2381.1|2379.1|2381.6|2379.1|2379.9|2377.2|185
1629947400000|2021-08-26 03:10:00|2381.6|2378.1|2380.1|2376.6|2381.9|2379.3|2379|2376.3|263
1629947700000|2021-08-26 03:15:00|2379.4|2377.4|2380.8|2377.3|2380.8|2378.1|2378.9|2376|257
1629948000000|2021-08-26 03:20:00|2380.9|2377.4|2379.9|2377.9|2380.9|2378.1|2379.3|2376.6|223
1629948300000|2021-08-26 03:25:00|2380.6|2377.1|2377.8|2375.8|2380.6|2377.6|2377.6|2374.9|207
1629948600000|2021-08-26 03:30:00|2377.7|2375.7|2378.1|2374.6|2378.9|2376.2|2377.1|2374.3|95
1629948900000|2021-08-26 03:35:00|2378|2374.5|2377.9|2374.4|2378.5|2375.7|2376.8|2374|128
1629949200000|2021-08-26 03:40:00|2377.8|2374.3|2377.3|2375.3|2379|2376.2|2377.1|2374.3|115
1629949500000|2021-08-26 03:45:00|2378|2374.5|2377.8|2375.8|2378.6|2376|2377.3|2374.4|94
1629949800000|2021-08-26 03:50:00|2377.7|2375.7|2378|2376|2378.8|2376.1|2377.2|2374.5|111
1629950100000|2021-08-26 03:55:00|2377.9|2375.9|2379.1|2375.6|2379.1|2376.4|2377.7|2374.9|99
1629950400000|2021-08-26 04:00:00|2378.3|2376.3|2379.1|2375.6|2379.3|2376.5|2377.8|2375.2|100
1629950700000|2021-08-26 04:05:00|2378.8|2375.3|2377.9|2374.4|2379.2|2375.9|2376.7|2373.9|130
1629951000000|2021-08-26 04:10:00|2377.8|2374.3|2377.7|2375.7|2378.6|2376.3|2376.9|2374.3|115
1629951300000|2021-08-26 04:15:00|2377.6|2375.6|2378.1|2376.1|2379.1|2376.3|2377.6|2375|78
1629951600000|2021-08-26 04:20:00|2378.2|2376.2|2378.7|2376.7|2379.6|2376.8|2377.8|2375.1|127
1629951900000|2021-08-26 04:25:00|2378.6|2376.6|2378.3|2376.3|2379.6|2376.8|2377.9|2375.3|86
1629952200000|2021-08-26 04:30:00|2378.2|2376.2|2378.8|2375.3|2379|2376.3|2377.8|2375.1|72
1629952500000|2021-08-26 04:35:00|2378.9|2375.4|2378.3|2376.3|2379|2376.4|2377.7|2375|92
1629952800000|2021-08-26 04:40:00|2378.4|2376.4|2378.3|2376.3|2379.1|2376.5|2378.2|2375.4|67
1629953100000|2021-08-26 04:45:00|2378.1|2376.1|2378.6|2375.1|2378.9|2376.3|2377.8|2375|88
1629953400000|2021-08-26 04:50:00|2377.9|2375.9|2377.6|2375.6|2378.7|2375.9|2377.5|2374.8|94
1629953700000|2021-08-26 04:55:00|2377.7|2375.7|2378.1|2374.6|2378.5|2375.9|2376.8|2374.1|140
1629954000000|2021-08-26 05:00:00|2378|2374.5|2376.6|2373.1|2378.2|2375.6|2375.8|2373.1|147
1629954300000|2021-08-26 05:05:00|2376.5|2373|2376.3|2372.8|2376.9|2374.3|2375.3|2372.6|94
1629954600000|2021-08-26 05:10:00|2376.2|2372.7|2377.2|2373.7|2377.8|2375.2|2375.4|2372.6|142
1629954900000|2021-08-26 05:15:00|2377.3|2373.8|2377.8|2374.3|2378.5|2375.6|2376.4|2373.6|151
1629955200000|2021-08-26 05:20:00|2377.7|2374.2|2378.6|2375.1|2379.4|2376.6|2377|2374.2|194
1629955500000|2021-08-26 05:25:00|2378.7|2375.2|2377.1|2373.6|2378.7|2375.7|2376|2373.3|153
1629955800000|2021-08-26 05:30:00|2377.3|2373.8|2377.8|2374.3|2379.3|2376.1|2376.1|2373.2|299
1629956100000|2021-08-26 05:35:00|2377.7|2374.2|2375.3|2371.8|2377.8|2374.3|2374.6|2371.2|288
1629956400000|2021-08-26 05:40:00|2375.5|2372|2375.4|2371.9|2376.2|2373.3|2374.1|2371.2|302
1629956700000|2021-08-26 05:45:00|2375.3|2371.8|2375.4|2371.9|2375.9|2373.2|2374.1|2371|224
1629957000000|2021-08-26 05:50:00|2375.5|2372|2373.8|2370.3|2375.7|2373|2372.7|2369.7|240
1629957300000|2021-08-26 05:55:00|2373.7|2370.2|2372.2|2368.7|2374.4|2371.3|2371.6|2368.5|223
1629957600000|2021-08-26 06:00:00|2372|2368.5|2375.3|2371.8|2375.4|2372.6|2371|2368.3|370
1629957900000|2021-08-26 06:05:00|2375.4|2371.9|2372.6|2370.6|2375.8|2373.1|2371.8|2368.8|346
1629958200000|2021-08-26 06:10:00|2372.8|2370.8|2374.2|2370.7|2375.1|2371.8|2372.7|2369.7|271
1629958500000|2021-08-26 06:15:00|2374.1|2370.6|2372.8|2369.3|2374.5|2371|2372.3|2369.1|350
1629958800000|2021-08-26 06:20:00|2372.9|2369.4|2374.1|2370.6|2374.2|2371.5|2371.2|2368.6|297
1629959100000|2021-08-26 06:25:00|2374|2370.5|2371|2367.5|2374.2|2371.3|2369.9|2367|364
1629959400000|2021-08-26 06:30:00|2371.1|2367.6|2369.8|2367.8|2371.7|2368.9|2368.7|2366.1|455
1629959700000|2021-08-26 06:35:00|2370.5|2367|2368.9|2366.9|2370.7|2367.9|2368.7|2365.8|286
1629960000000|2021-08-26 06:40:00|2369|2367|2370.5|2367|2370.6|2367.9|2367.6|2365.1|341
1629960300000|2021-08-26 06:45:00|2369.9|2367.9|2367.8|2365.8|2371.4|2368.4|2367.7|2364.9|369
1629960600000|2021-08-26 06:50:00|2367.9|2365.9|2367.1|2363.6|2369.2|2366.5|2363.2|2360.2|522
1629960900000|2021-08-26 06:55:00|2366.4|2364.4|2364.7|2361.2|2367.4|2364.5|2362.5|2359.8|785
1629961200000|2021-08-26 07:00:00|2364.6|2361.1|2367.6|2365.6|2369.8|2367.5|2364|2361.1|397
1629961500000|2021-08-26 07:05:00|2367.7|2365.7|2368|2364.5|2369.6|2366.9|2366.1|2363.6|364
1629961800000|2021-08-26 07:10:00|2368.1|2364.6|2369.3|2367.3|2370.1|2367.4|2366.9|2364.2|409
1629962100000|2021-08-26 07:15:00|2369.2|2367.2|2369.8|2367.8|2370.9|2368.3|2368.4|2365.7|343
1629962400000|2021-08-26 07:20:00|2369.7|2367.7|2369.1|2367.1|2371.6|2368.7|2368.1|2365.5|443
1629962700000|2021-08-26 07:25:00|2369.2|2367.2|2372.2|2370.2|2372.9|2370.4|2368.5|2366.2|355
1629963000000|2021-08-26 07:30:00|2372.3|2370.3|2372.2|2368.7|2374.5|2371.7|2370.5|2367.5|470
1629963300000|2021-08-26 07:35:00|2372.3|2368.8|2375.1|2373.1|2377.7|2375|2371.2|2368.6|496
1629963600000|2021-08-26 07:40:00|2374.9|2372.9|2373.3|2371.3|2375.8|2373.2|2372.6|2370.3|384
1629963900000|2021-08-26 07:45:00|2373.6|2371.6|2372.3|2368.8|2374.1|2371.6|2370.7|2368.1|458
1629964200000|2021-08-26 07:50:00|2372.4|2368.9|2370.5|2367|2373|2370.1|2368.7|2366.2|398
1629964500000|2021-08-26 07:55:00|2370.6|2367.1|2372.4|2370.4|2373.1|2370.4|2369.9|2367.1|284
1629964800000|2021-08-26 08:00:00|2372.3|2370.3|2371.6|2368.1|2373.4|2370.3|2370.3|2367.2|285
1629965100000|2021-08-26 08:05:00|2371.7|2368.2|2369.4|2365.9|2372.3|2369.1|2368.9|2365.9|273
1629965400000|2021-08-26 08:10:00|2369.5|2366|2370.4|2366.9|2371.5|2368.8|2368.9|2365.4|231
1629965700000|2021-08-26 08:15:00|2370.3|2366.8|2369.3|2365.8|2371.3|2368.1|2368.5|2365|287
1629966000000|2021-08-26 08:20:00|2369.4|2365.9|2367.9|2364.4|2371.1|2368.1|2367.7|2364.4|270
1629966300000|2021-08-26 08:25:00|2367.5|2364|2368.1|2366.1|2370.7|2367.8|2367.4|2363.9|341
1629966600000|2021-08-26 08:30:00|2368|2366|2367.6|2365.6|2369|2366.2|2366.8|2363.7|320
1629966900000|2021-08-26 08:35:00|2368.4|2364.9|2367.6|2364.1|2368.5|2365.8|2366.3|2363.5|386
1629967200000|2021-08-26 08:40:00|2367.7|2364.2|2368.4|2366.4|2368.9|2366.5|2366.8|2363.8|404
1629967500000|2021-08-26 08:45:00|2368.3|2366.3|2368.5|2365|2370.5|2367.7|2367.8|2364.9|280
1629967800000|2021-08-26 08:50:00|2368.4|2364.9|2367.5|2364|2368.7|2365.2|2366.6|2363.6|248
1629968100000|2021-08-26 08:55:00|2367.4|2363.9|2367.4|2363.9|2368.5|2365.2|2366.9|2363.5|217
1629968400000|2021-08-26 09:00:00|2367.5|2364|2366.9|2363.4|2368.6|2365.5|2366.3|2362.8|238
1629968700000|2021-08-26 09:05:00|2367|2363.5|2369.3|2367.3|2370.2|2367.5|2365.6|2362.8|245
1629969000000|2021-08-26 09:10:00|2369.2|2367.2|2369.7|2366.2|2370.6|2367.5|2368.9|2365.5|320
1629969300000|2021-08-26 09:15:00|2369.6|2366.1|2369.5|2366|2370.1|2367.1|2368.1|2365.2|230
1629969600000|2021-08-26 09:20:00|2369.4|2365.9|2368.9|2365.4|2369.5|2366.6|2368|2365|170
1629969900000|2021-08-26 09:25:00|2369.1|2365.6|2370.1|2366.6|2370.8|2368.2|2368.4|2365.6|191
1629970200000|2021-08-26 09:30:00|2370.2|2366.7|2370.2|2366.7|2370.7|2368.2|2368.7|2365.9|288
1629970500000|2021-08-26 09:35:00|2370.3|2366.8|2372.3|2368.8|2372.7|2370|2369.7|2366.8|290
1629970800000|2021-08-26 09:40:00|2372.2|2368.7|2371.1|2369.1|2372.8|2370|2370.5|2367.7|217
1629971100000|2021-08-26 09:45:00|2371|2369|2372|2368.5|2372.4|2369.7|2370.8|2367.9|266
1629971400000|2021-08-26 09:50:00|2372.1|2368.6|2371.8|2368.3|2372.6|2369.9|2370.8|2368|164
1629971700000|2021-08-26 09:55:00|2371.6|2368.1|2371.3|2367.8|2372.1|2369.3|2370.4|2367.6|170
1629972000000|2021-08-26 10:00:00|2370.3|2368.3|2372.2|2368.7|2372.2|2369.2|2369.6|2367.3|281
1629972300000|2021-08-26 10:05:00|2371.1|2369.1|2371.6|2368.1|2372.8|2370|2370.9|2367.9|256
1629972600000|2021-08-26 10:10:00|2371.5|2368|2374.5|2371|2374.7|2372|2370.9|2367.8|314
1629972900000|2021-08-26 10:15:00|2374.6|2371.1|2372.6|2369.1|2374.7|2371.7|2371.9|2369.1|199
1629973200000|2021-08-26 10:20:00|2372.5|2369|2370.5|2367|2373.1|2370.4|2370|2366.9|216
1629973500000|2021-08-26 10:25:00|2369.5|2367.5|2370.4|2368.4|2371.5|2368.6|2369.2|2366.4|197
1629973800000|2021-08-26 10:30:00|2370.5|2368.5|2370.5|2367|2371.6|2368.8|2368.5|2365.6|236
1629974100000|2021-08-26 10:35:00|2370.4|2366.9|2370|2366.5|2371.2|2368.6|2369.3|2366.5|265
1629974400000|2021-08-26 10:40:00|2370.1|2366.6|2369.9|2367.9|2370.6|2368|2369|2365.9|151
1629974700000|2021-08-26 10:45:00|2370.8|2367.3|2370.5|2367|2371.3|2368.2|2369.2|2366.3|183
1629975000000|2021-08-26 10:50:00|2370.4|2366.9|2371.6|2368.1|2371.8|2369.2|2369.6|2366.7|275
1629975300000|2021-08-26 10:55:00|2371.7|2368.2|2370.7|2367.2|2372.2|2369.5|2369.9|2367.1|268
1629975600000|2021-08-26 11:00:00|2370.8|2367.3|2368.7|2366.7|2370.9|2367.9|2368.4|2365.4|211
1629975900000|2021-08-26 11:05:00|2369.5|2366|2370.7|2367.2|2370.9|2368.1|2369.1|2365.8|166
1629976200000|2021-08-26 11:10:00|2370.6|2367.1|2370.6|2367.1|2371.2|2368.4|2369.4|2366.6|236
1629976500000|2021-08-26 11:15:00|2370.4|2366.9|2372.8|2369.3|2373.1|2370.4|2369.9|2366.9|230
1629976800000|2021-08-26 11:20:00|2372.9|2369.4|2372.3|2370.3|2373.6|2370.6|2371.8|2368.9|172
1629977100000|2021-08-26 11:25:00|2373|2369.5|2372.7|2369.2|2373.5|2370.5|2372|2369|179
1629977400000|2021-08-26 11:30:00|2372|2370|2370.6|2367.1|2372.7|2370|2369.4|2366.7|223
1629977700000|2021-08-26 11:35:00|2370.9|2367.4|2371.2|2367.7|2372.2|2369.5|2369.4|2366|314
1629978000000|2021-08-26 11:40:00|2371.5|2368|2371.7|2369.7|2373.4|2370.6|2371.4|2368|260
1629978300000|2021-08-26 11:45:00|2372.6|2369.1|2373.8|2370.3|2374.4|2371.5|2371.4|2368.4|355
1629978600000|2021-08-26 11:50:00|2372.9|2370.9|2374.8|2371.3|2375.3|2372.5|2372.9|2370.2|265
1629978900000|2021-08-26 11:55:00|2374.4|2370.9|2373.4|2369.9|2374.6|2371.8|2372.1|2369.3|307
1629979200000|2021-08-26 12:00:00|2373.3|2369.8|2368.6|2366.6|2374.7|2372.1|2368.4|2365.4|396
1629979500000|2021-08-26 12:05:00|2368.1|2366.1|2370.7|2367.2|2371.4|2368.1|2367.2|2364.3|339
1629979800000|2021-08-26 12:10:00|2370.6|2367.1|2369.9|2367.9|2371.2|2368.2|2367.8|2364.8|403
1629980100000|2021-08-26 12:15:00|2370|2368|2373.6|2370.1|2373.8|2371|2369.8|2367|329
1629980400000|2021-08-26 12:20:00|2373.7|2370.2|2373|2369.5|2375.2|2372.1|2371|2368.3|495
1629980700000|2021-08-26 12:25:00|2373.3|2369.8|2370.7|2367.2|2373.4|2370.6|2370.6|2367.1|302
1629981000000|2021-08-26 12:30:00|2370.6|2367.1|2370.2|2366.7|2375.6|2372.1|2369|2365.7|755
1629981300000|2021-08-26 12:35:00|2370.1|2366.6|2364.4|2360.9|2370.2|2366.7|2357.5|2354.8|1138
1629981600000|2021-08-26 12:40:00|2364.3|2360.8|2353.3|2349.8|2364.3|2361.1|2350.9|2348|1157
1629981900000|2021-08-26 12:45:00|2353.2|2349.7|2359.2|2355.7|2360.4|2357.5|2352.7|2349.3|825
1629982200000|2021-08-26 12:50:00|2359.3|2355.8|2357.9|2354.4|2360.1|2357.5|2354.4|2351.6|622
1629982500000|2021-08-26 12:55:00|2357.7|2354.2|2357.8|2354.3|2361.2|2358.4|2355.5|2352.5|738
1629982800000|2021-08-26 13:00:00|2358|2354.5|2356.2|2352.7|2360.7|2357.3|2352.8|2349.9|1063
1629983100000|2021-08-26 13:05:00|2356.3|2352.8|2354.7|2351.2|2356.7|2353.8|2347.1|2343.6|1217
1629983400000|2021-08-26 13:10:00|2354.6|2351.1|2364.5|2361|2364.8|2361.7|2352.2|2349.2|913
1629983700000|2021-08-26 13:15:00|2364.7|2361.2|2362.8|2359.3|2367.3|2363.8|2361|2357.7|1091
1629984000000|2021-08-26 13:20:00|2363.6|2360.1|2363.1|2359.6|2365.4|2362.4|2362.2|2359.1|962
1629984300000|2021-08-26 13:25:00|2363|2359.5|2366.5|2363|2368|2364.9|2362.3|2359.1|875
1629984600000|2021-08-26 13:30:00|2366.3|2362.8|2360.8|2357.3|2367|2364.2|2359.9|2356.8|1230
1629984900000|2021-08-26 13:35:00|2360.7|2357.2|2359.9|2356.4|2361.3|2357.8|2357.6|2354.5|958
1629985200000|2021-08-26 13:40:00|2360.3|2356.8|2369|2365.5|2369.7|2367|2357.3|2354.4|952
1629985500000|2021-08-26 13:45:00|2368.9|2365.4|2366.6|2363.1|2370.1|2367.3|2365.8|2362.9|968
1629985800000|2021-08-26 13:50:00|2366.7|2363.2|2367.3|2363.8|2369.3|2366.5|2364.8|2362.2|774
1629986100000|2021-08-26 13:55:00|2367.5|2364|2367|2363.5|2368.3|2365|2365.4|2362|650
1629986400000|2021-08-26 14:00:00|2366.8|2363.3|2367.4|2363.9|2367.9|2364.4|2365.3|2361.8|656
1629986700000|2021-08-26 14:05:00|2367.7|2364.2|2364.8|2361.3|2370.5|2367|2364.7|2361.2|651
1629987000000|2021-08-26 14:10:00|2364.7|2361.2|2366|2362.5|2367|2363.5|2363.8|2360.3|658
1629987300000|2021-08-26 14:15:00|2365.9|2362.4|2367.4|2363.9|2367.9|2365.1|2365|2362.3|647
1629987600000|2021-08-26 14:20:00|2367.3|2363.8|2366.6|2363.1|2367.6|2364.8|2365.3|2362.6|420
1629987900000|2021-08-26 14:25:00|2366.5|2363|2366.2|2362.7|2367.7|2364.4|2362.3|2359.6|836
1629988200000|2021-08-26 14:30:00|2366.1|2362.6|2368.5|2365|2374.8|2371.3|2366|2362.5|950
1629988500000|2021-08-26 14:35:00|2368.3|2364.8|2362.1|2358.6|2368.6|2365.1|2361.4|2358.5|700
1629988800000|2021-08-26 14:40:00|2362.2|2358.7|2362.3|2358.8|2367.6|2364.3|2359.3|2355.8|812
1629989100000|2021-08-26 14:45:00|2362.2|2358.7|2360.6|2357.1|2363.9|2360.4|2355.5|2352|841
1629989400000|2021-08-26 14:50:00|2360.7|2357.2|2362.4|2358.9|2364.2|2360.7|2359.9|2356.4|828
1629989700000|2021-08-26 14:55:00|2362.5|2359|2363.7|2360.2|2365|2362.3|2360.8|2358|813
1629990000000|2021-08-26 15:00:00|2363.3|2359.8|2366.6|2363.1|2367.1|2364.3|2362.7|2359.5|781
1629990300000|2021-08-26 15:05:00|2366.7|2363.2|2371|2367.5|2371.6|2368.2|2366.2|2363.1|736
1629990600000|2021-08-26 15:10:00|2371.4|2367.9|2367.2|2363.7|2371.8|2368.3|2366.3|2362.8|655
1629990900000|2021-08-26 15:15:00|2367.4|2363.9|2366.4|2362.9|2369.9|2366.8|2365.7|2362.8|518
1629991200000|2021-08-26 15:20:00|2366.5|2363|2363.1|2359.6|2366.5|2363.1|2362.5|2359.6|515
1629991500000|2021-08-26 15:25:00|2363.2|2359.7|2362.6|2359.1|2364.2|2361.2|2361.5|2358.5|406
1629991800000|2021-08-26 15:30:00|2362.7|2359.2|2361.6|2358.1|2362.9|2359.4|2359.9|2356.5|428
1629992100000|2021-08-26 15:35:00|2361.3|2357.8|2361.1|2357.6|2361.6|2358.5|2359.2|2356.1|379
1629992400000|2021-08-26 15:40:00|2361.4|2357.9|2356.6|2353.1|2361.5|2358|2356.2|2352.7|471
1629992700000|2021-08-26 15:45:00|2356.5|2353|2357|2353.5|2357.3|2354.2|2355.2|2352.1|372
1629993000000|2021-08-26 15:50:00|2356.9|2353.4|2358.6|2355.1|2358.7|2355.3|2356.2|2352.7|308
1629993300000|2021-08-26 15:55:00|2358.7|2355.2|2358.2|2354.7|2359.6|2356.1|2356.6|2353.1|379
1629993600000|2021-08-26 16:00:00|2357.9|2354.4|2360.2|2356.7|2360.3|2356.8|2357|2353.5|298
1629993900000|2021-08-26 16:05:00|2360.3|2356.8|2359.5|2356|2360.8|2357.3|2359.2|2355.7|241
1629994200000|2021-08-26 16:10:00|2359.4|2355.9|2359.3|2355.8|2359.9|2356.4|2358.7|2355.2|229
1629994500000|2021-08-26 16:15:00|2359.6|2356.1|2359.6|2356.1|2359.8|2356.3|2357.6|2354.1|299
1629994800000|2021-08-26 16:20:00|2359.3|2355.8|2357.8|2354.3|2359.8|2356.3|2357|2354.2|252
1629995100000|2021-08-26 16:25:00|2357.9|2354.4|2360.2|2356.7|2360.8|2357.3|2357.3|2353.8|287
1629995400000|2021-08-26 16:30:00|2360.1|2356.6|2359|2355.5|2360.3|2356.9|2358.1|2355.1|264
1629995700000|2021-08-26 16:35:00|2358.9|2355.4|2358.9|2355.4|2360.2|2356.7|2357.5|2354|253
1629996000000|2021-08-26 16:40:00|2359|2355.5|2358.8|2355.3|2360.3|2357.3|2358.7|2355.2|228
1629996300000|2021-08-26 16:45:00|2358.9|2355.4|2358.3|2354.8|2359.6|2356.1|2357|2354.2|309
1629996600000|2021-08-26 16:50:00|2358.4|2354.9|2359.3|2355.8|2359.6|2356.3|2357.3|2354.2|314
1629996900000|2021-08-26 16:55:00|2359.2|2355.7|2358|2354.5|2359.7|2356.2|2356.8|2353.9|321
1629997200000|2021-08-26 17:00:00|2358.1|2354.6|2358.8|2355.3|2358.8|2355.3|2355.1|2351.6|457
1629997500000|2021-08-26 17:05:00|2358.7|2355.2|2359.8|2356.3|2361.7|2358.2|2357.6|2354.7|386
1629997800000|2021-08-26 17:10:00|2359.7|2356.2|2360|2356.5|2361.2|2357.7|2359.4|2355.9|286
1629998100000|2021-08-26 17:15:00|2360.1|2356.6|2359.6|2356.1|2360.4|2357.3|2358.8|2355.7|236
1629998400000|2021-08-26 17:20:00|2359.7|2356.2|2357.5|2354|2360.9|2357.8|2356.4|2352.9|353
1629998700000|2021-08-26 17:25:00|2357.2|2353.7|2357.8|2354.3|2358.3|2354.8|2354.1|2351.3|458
1629999000000|2021-08-26 17:30:00|2357.9|2354.4|2355.8|2352.3|2358|2354.5|2355.4|2351.9|301
1629999300000|2021-08-26 17:35:00|2355.9|2352.4|2356|2352.5|2357.7|2354.2|2355.6|2352.1|291
1629999600000|2021-08-26 17:40:00|2356.1|2352.6|2356.8|2353.3|2357.9|2354.4|2355.8|2352.5|285
1629999900000|2021-08-26 17:45:00|2356.5|2353|2355.3|2351.8|2357.2|2353.7|2354.9|2351.4|286
1630000200000|2021-08-26 17:50:00|2355.4|2351.9|2354.5|2351|2356.2|2352.7|2354.2|2350.7|255
1630000500000|2021-08-26 17:55:00|2354.4|2350.9|2352.6|2349.1|2354.5|2351|2352.3|2348.8|332
1630000800000|2021-08-26 18:00:00|2352.7|2349.2|2352.2|2348.7|2353.3|2349.8|2352|2348.5|287
1630001100000|2021-08-26 18:05:00|2352.5|2349|2351.1|2347.6|2352.5|2349|2350.2|2346.7|315
1630001400000|2021-08-26 18:10:00|2351.2|2347.7|2349.1|2345.6|2351.5|2348|2348.2|2344.7|299
1630001700000|2021-08-26 18:15:00|2349.2|2345.7|2346|2342.5|2349.9|2346.4|2345.5|2342|439
1630002000000|2021-08-26 18:20:00|2345.8|2342.3|2350.4|2346.9|2351|2347.5|2345.8|2342.3|265
1630002300000|2021-08-26 18:25:00|2350.5|2347|2351.7|2348.2|2351.9|2349.1|2349.5|2346|251
1630002600000|2021-08-26 18:30:00|2351.8|2348.3|2351.4|2347.9|2352.4|2348.9|2350.5|2347.5|161
1630002900000|2021-08-26 18:35:00|2351.6|2348.1|2352.1|2348.6|2352.5|2349.3|2350.2|2347.4|217
1630003200000|2021-08-26 18:40:00|2352|2348.5|2354.5|2351|2354.5|2351.8|2351.6|2348.5|192
1630003500000|2021-08-26 18:45:00|2354.6|2351.1|2352.5|2349|2355.3|2352.1|2352.3|2348.8|296
1630003800000|2021-08-26 18:50:00|2352.7|2349.2|2352.9|2349.4|2353.9|2350.4|2351.6|2348.9|285
1630004100000|2021-08-26 18:55:00|2352.8|2349.3|2352.6|2349.1|2353.5|2350|2351.7|2348.3|225
1630004400000|2021-08-26 19:00:00|2352.5|2349|2352.6|2349.1|2353|2349.5|2351.4|2348.4|223
1630004700000|2021-08-26 19:05:00|2352.5|2349|2352.4|2348.9|2352.9|2350|2351|2347.8|211
1630005000000|2021-08-26 19:10:00|2352.5|2349|2352.6|2349.1|2352.9|2349.9|2350.9|2348.2|283
1630005300000|2021-08-26 19:15:00|2352.7|2349.2|2353.7|2350.2|2355.1|2352.2|2351.9|2348.4|277
1630005600000|2021-08-26 19:20:00|2353.9|2350.4|2353.5|2350|2354.2|2350.9|2351.7|2348.8|201
1630005900000|2021-08-26 19:25:00|2353.6|2350.1|2354.2|2350.7|2354.7|2351.3|2353|2350|204
1630006200000|2021-08-26 19:30:00|2353.8|2350.3|2355.5|2352|2355.7|2353|2353.1|2350.1|255
1630006500000|2021-08-26 19:35:00|2355.6|2352.1|2355.1|2351.6|2355.9|2353|2354.1|2351.3|161
1630006800000|2021-08-26 19:40:00|2355|2351.5|2355.5|2352|2357.9|2354.4|2355|2351.5|226
1630007100000|2021-08-26 19:45:00|2355.6|2352.1|2357.1|2353.6|2357.6|2354.8|2354.4|2351.5|245
1630007400000|2021-08-26 19:50:00|2357.2|2353.7|2359.2|2355.7|2359.3|2355.8|2356.2|2353.3|214
1630007700000|2021-08-26 19:55:00|2359.3|2355.8|2359.8|2356.3|2360.6|2357.7|2358.7|2355.5|226
1630008000000|2021-08-26 20:00:00|2359.3|2357.3|2357.5|2354|2360.2|2357.3|2356.9|2354|127
1630008300000|2021-08-26 20:05:00|2357.6|2354.1|2357.4|2353.9|2357.6|2354.1|2356.1|2353|116
1630008600000|2021-08-26 20:10:00|2357.2|2353.7|2356|2352.5|2357.3|2353.8|2356|2352.5|105
1630008900000|2021-08-26 20:15:00|2356.2|2352.7|2356.3|2352.8|2356.6|2353.1|2354.9|2351.4|75
1630009200000|2021-08-26 20:20:00|2356.2|2352.7|2355.9|2352.4|2356.2|2352.7|2355|2351.5|103
1630009500000|2021-08-26 20:25:00|2355.8|2352.3|2355.4|2351.9|2356.7|2353.2|2355.3|2351.8|76
1630009800000|2021-08-26 20:30:00|2355.5|2352|2356.1|2352.6|2356.1|2352.6|2354.9|2351.4|87
1630010100000|2021-08-26 20:35:00|2356.2|2352.7|2355.9|2352.4|2356.9|2353.4|2355.9|2352.4|78
1630010400000|2021-08-26 20:40:00|2356.2|2352.7|2355.9|2352.4|2356.4|2352.9|2355.6|2352.1|76
1630010700000|2021-08-26 20:45:00|2355.8|2352.3|2357|2353.5|2357.2|2353.7|2355.3|2351.8|98
1630011000000|2021-08-26 20:50:00|2356.8|2353.3|2356.9|2353.4|2357.4|2353.9|2356.4|2352.9|102
1630011300000|2021-08-26 20:55:00|2357|2353.5|2358.5|2355|2358.5|2355|2356.9|2353.4|107
1630015200000|2021-08-26 22:00:00|2359.3|2355.8|2358.7|2355.2|2359.9|2356.4|2358.1|2355.2|140
1630015500000|2021-08-26 22:05:00|2358.9|2355.4|2359.6|2356.1|2360.3|2356.8|2358|2355.2|124
1630015800000|2021-08-26 22:10:00|2359.4|2355.9|2359.8|2356.3|2360.3|2357.2|2358.2|2355.3|112
1630016100000|2021-08-26 22:15:00|2359.9|2356.4|2360.2|2356.7|2360.6|2357.8|2359.2|2355.7|96
1630016400000|2021-08-26 22:20:00|2360.4|2356.9|2360.1|2356.6|2360.7|2357.2|2359.9|2356.4|118
1630016700000|2021-08-26 22:25:00|2360.2|2356.7|2359.9|2356.4|2360.7|2357.2|2359.8|2356.3|75
1630017000000|2021-08-26 22:30:00|2358.9|2356.9|2359.2|2355.7|2361|2357.9|2358.3|2355.7|125
1630017300000|2021-08-26 22:35:00|2359.4|2355.9|2359.2|2355.7|2360.3|2357|2357.8|2355.4|133
1630017600000|2021-08-26 22:40:00|2359.4|2355.9|2359.8|2356.3|2360.3|2357|2358|2355.7|92
1630017900000|2021-08-26 22:45:00|2359.7|2356.2|2359.5|2356|2360.2|2356.9|2358.3|2355.4|109
1630018200000|2021-08-26 22:50:00|2359.3|2355.8|2359.5|2356|2359.5|2356.4|2357.4|2355.1|128
1630018500000|2021-08-26 22:55:00|2359.6|2356.1|2360.1|2356.6|2360.2|2356.7|2357|2355|81
1630018800000|2021-08-26 23:00:00|2359.9|2356.4|2359.5|2356|2360.1|2356.6|2359.3|2355.8|84
1630019100000|2021-08-26 23:05:00|2359.4|2355.9|2360|2356.5|2360.1|2356.6|2359.3|2355.8|81
1630019400000|2021-08-26 23:10:00|2359.9|2356.4|2360.6|2357.1|2360.6|2357.1|2359.7|2356.2|63
1630019700000|2021-08-26 23:15:00|2360.3|2356.8|2360.1|2356.6|2360.8|2357.9|2359.2|2356.3|103
1630020000000|2021-08-26 23:20:00|2360|2356.5|2360.4|2356.9|2360.6|2357.9|2359.3|2356.5|79
1630020300000|2021-08-26 23:25:00|2360.5|2357|2360.5|2357|2360.9|2358|2359.6|2356.5|104
1630020600000|2021-08-26 23:30:00|2360.4|2356.9|2360|2356.5|2360.5|2357.8|2359.1|2356.3|99
1630020900000|2021-08-26 23:35:00|2359.9|2356.4|2360|2356.5|2360.4|2357.5|2359.2|2355.9|86
1630021200000|2021-08-26 23:40:00|2359.9|2356.4|2359.8|2356.3|2360.6|2357.5|2359.3|2356|87
1630021500000|2021-08-26 23:45:00|2359.6|2356.1|2360.7|2357.2|2360.8|2358|2358.9|2355.7|122
1630021800000|2021-08-26 23:50:00|2360.5|2357|2361.2|2357.7|2361.8|2358.3|2359.9|2356.7|125
1630022100000|2021-08-26 23:55:00|2361.1|2357.6|2360.8|2357.3|2361.7|2358.8|2359.9|2357.2|109
1630022400000|2021-08-27 00:00:00|2360.9|2357.4|2359.9|2356.4|2361.1|2357.6|2358.8|2355.8|274
1630022700000|2021-08-27 00:05:00|2360.1|2356.6|2359.5|2356|2360.7|2357.8|2358.5|2355.8|192
1630023000000|2021-08-27 00:10:00|2359.6|2356.1|2359.6|2356.1|2360.9|2357.6|2358.4|2354.9|248
1630023300000|2021-08-27 00:15:00|2359.7|2356.2|2358.6|2355.1|2360.5|2357|2358.5|2355|315
1630023600000|2021-08-27 00:20:00|2358.7|2355.2|2358.4|2354.9|2359.2|2356.6|2358|2354.5|225
1630023900000|2021-08-27 00:25:00|2358.5|2355|2358.2|2354.7|2359|2355.5|2357.7|2354.2|157
1630024200000|2021-08-27 00:30:00|2358.3|2354.8|2357.8|2354.3|2358.3|2355.1|2357.1|2353.7|123
1630024500000|2021-08-27 00:35:00|2357.9|2354.4|2357.8|2354.3|2358.7|2355.2|2357.5|2354|163
1630024800000|2021-08-27 00:40:00|2357.9|2354.4|2358.2|2354.7|2358.5|2355|2357.4|2353.9|134
1630025100000|2021-08-27 00:45:00|2358.1|2354.6|2358.3|2354.8|2358.7|2355.6|2357.6|2354.5|121
1630025400000|2021-08-27 00:50:00|2358.2|2354.7|2358.7|2355.2|2359.7|2356.2|2358.2|2354.7|199
1630025700000|2021-08-27 00:55:00|2359|2355.5|2359.3|2355.8|2359.7|2356.2|2358.4|2354.9|159
1630026000000|2021-08-27 01:00:00|2359.4|2355.9|2358.1|2354.6|2361|2357.5|2357.7|2354.2|524
1630026300000|2021-08-27 01:05:00|2358|2354.5|2357.3|2353.8|2358.3|2354.8|2356.4|2352.9|282
1630026600000|2021-08-27 01:10:00|2357.2|2353.7|2358.4|2354.9|2359.8|2356.3|2357.1|2353.6|377
1630026900000|2021-08-27 01:15:00|2358.5|2355|2360|2356.5|2361.1|2357.6|2358|2354.5|392
1630027200000|2021-08-27 01:20:00|2360.1|2356.6|2358.4|2354.9|2361|2357.5|2358.4|2354.9|232
1630027500000|2021-08-27 01:25:00|2358.3|2354.8|2360.7|2357.2|2361|2357.5|2358.3|2354.8|296
1630027800000|2021-08-27 01:30:00|2360.4|2356.9|2361.3|2357.8|2361.4|2357.9|2359.7|2356.2|262
1630028100000|2021-08-27 01:35:00|2361.4|2357.9|2362.7|2359.2|2362.8|2359.3|2360.6|2357.1|313
1630028400000|2021-08-27 01:40:00|2362.9|2359.4|2361.8|2358.3|2363.2|2359.7|2361.1|2357.6|256
1630028700000|2021-08-27 01:45:00|2361.7|2358.2|2361.2|2357.7|2361.8|2359|2360.3|2357.4|264
1630029000000|2021-08-27 01:50:00|2361.3|2357.8|2359.7|2356.2|2361.5|2358|2359.7|2356.2|265
1630029300000|2021-08-27 01:55:00|2359.8|2356.3|2359.7|2356.2|2360|2356.5|2359.3|2355.8|204
1630029600000|2021-08-27 02:00:00|2359.6|2356.1|2362.1|2358.6|2362.5|2359|2359.3|2356.1|294
1630029900000|2021-08-27 02:05:00|2362.2|2358.7|2363.4|2359.9|2363.6|2360.3|2361.8|2358.5|311
1630030200000|2021-08-27 02:10:00|2363.5|2360|2362.5|2359|2363.9|2360.5|2361.3|2358.4|244
1630030500000|2021-08-27 02:15:00|2362.3|2358.8|2361.6|2358.1|2362.5|2359|2361.4|2357.9|119
1630030800000|2021-08-27 02:20:00|2361.7|2358.2|2362.9|2359.4|2363|2359.5|2361.7|2358.2|99
1630031100000|2021-08-27 02:25:00|2362.8|2359.3|2364.6|2361.1|2364.9|2361.4|2362.8|2359.3|139
1630031400000|2021-08-27 02:30:00|2364.7|2361.2|2366.6|2363.1|2367.5|2364|2363.1|2359.6|461
1630031700000|2021-08-27 02:35:00|2366.7|2363.2|2367.4|2363.9|2368.3|2365.2|2365.9|2362.8|524
1630032000000|2021-08-27 02:40:00|2367.6|2364.1|2368.2|2364.7|2368.3|2365|2366.4|2362.9|404
1630032300000|2021-08-27 02:45:00|2367.9|2364.4|2364.7|2361.2|2368.8|2365.3|2364.6|2361.1|486
1630032600000|2021-08-27 02:50:00|2364.8|2361.3|2363.6|2360.1|2365.1|2361.6|2362.4|2359.7|299
1630032900000|2021-08-27 02:55:00|2363.5|2360|2362|2358.5|2363.8|2360.8|2361.4|2358|302
1630033200000|2021-08-27 03:00:00|2361.7|2358.2|2363.5|2360|2363.9|2360.6|2361.4|2358.2|300
1630033500000|2021-08-27 03:05:00|2363.7|2360.2|2364.3|2360.8|2364.8|2361.5|2362.8|2359.4|322
1630033800000|2021-08-27 03:10:00|2364.4|2360.9|2363.5|2360|2365.4|2361.9|2363.2|2359.7|362
1630034100000|2021-08-27 03:15:00|2363.4|2359.9|2364.4|2360.9|2365.3|2361.8|2363.1|2359.6|293
1630034400000|2021-08-27 03:20:00|2364.5|2361|2363.8|2360.3|2364.8|2361.3|2363.2|2360|241
1630034700000|2021-08-27 03:25:00|2364|2360.5|2365.2|2361.7|2365.7|2362.7|2363.7|2360.4|225
1630035000000|2021-08-27 03:30:00|2365.1|2361.6|2364.7|2361.2|2365.4|2362.3|2363.4|2360.5|212
1630035300000|2021-08-27 03:35:00|2364.3|2360.8|2363.8|2360.3|2365.1|2362|2363.4|2360.1|180
1630035600000|2021-08-27 03:40:00|2363.7|2360.2|2364.3|2360.8|2364.4|2361.5|2362.9|2360.1|143
1630035900000|2021-08-27 03:45:00|2364.2|2360.7|2364.6|2361.1|2364.9|2361.6|2363.2|2360.2|169
1630036200000|2021-08-27 03:50:00|2364.5|2361|2364.3|2360.8|2364.9|2361.8|2363.7|2360.7|158
1630036500000|2021-08-27 03:55:00|2364.2|2360.7|2363.8|2360.3|2364.4|2361.3|2363.2|2360.1|140
1630036800000|2021-08-27 04:00:00|2363.9|2360.4|2363.4|2359.9|2364.1|2360.9|2362.7|2359.6|144
1630037100000|2021-08-27 04:05:00|2363.5|2360|2363.4|2359.9|2363.9|2360.4|2362.8|2359.3|171
1630037400000|2021-08-27 04:10:00|2363.6|2360.1|2363.1|2359.6|2363.9|2360.7|2362.7|2359.6|150
1630037700000|2021-08-27 04:15:00|2363.2|2359.7|2362.8|2359.3|2363.3|2359.8|2362.1|2358.6|127
1630038000000|2021-08-27 04:20:00|2362.6|2359.1|2362.4|2358.9|2362.7|2359.2|2361.6|2358.1|200
1630038300000|2021-08-27 04:25:00|2362.5|2359|2363.3|2359.8|2363.8|2360.8|2362.3|2358.8|175
1630038600000|2021-08-27 04:30:00|2363.4|2359.9|2363.4|2359.9|2363.9|2361|2362.7|2359.4|223
1630038900000|2021-08-27 04:35:00|2363.3|2359.8|2363.5|2360|2364|2361|2362.9|2359.6|177
1630039200000|2021-08-27 04:40:00|2363.4|2359.9|2363.8|2360.3|2363.8|2360.6|2362.5|2359.1|179
1630039500000|2021-08-27 04:45:00|2363.9|2360.4|2363.9|2360.4|2364.3|2361.2|2362.7|2359.7|170
1630039800000|2021-08-27 04:50:00|2364|2360.5|2364.6|2361.1|2364.9|2361.9|2363.1|2360.1|192
1630040100000|2021-08-27 04:55:00|2364.5|2361|2364.8|2361.3|2365|2361.8|2363.6|2360.7|137
1630040400000|2021-08-27 05:00:00|2364.9|2361.4|2364.8|2361.3|2365.5|2362.1|2363.8|2360.7|172
1630040700000|2021-08-27 05:05:00|2364.7|2361.2|2364.2|2360.7|2365|2362.2|2363|2360.3|219
1630041000000|2021-08-27 05:10:00|2363.9|2360.4|2363.3|2359.8|2364.6|2361.7|2362.9|2359.7|197
1630041300000|2021-08-27 05:15:00|2363.4|2359.9|2364.3|2360.8|2364.4|2361.6|2362.6|2359.8|177
1630041600000|2021-08-27 05:20:00|2364.6|2361.1|2366.2|2362.7|2366.3|2363.2|2363.9|2360.8|272
1630041900000|2021-08-27 05:25:00|2366.3|2362.8|2367.1|2363.6|2367.3|2364|2365.3|2362.5|162
1630042200000|2021-08-27 05:30:00|2367.2|2363.7|2371.1|2367.6|2372.2|2368.7|2366.7|2363.2|557
1630042500000|2021-08-27 05:35:00|2370.7|2367.2|2369.6|2366.1|2371.1|2367.6|2367.3|2363.8|454
1630042800000|2021-08-27 05:40:00|2369.5|2366|2370.1|2366.6|2371.2|2367.7|2369.3|2365.8|335
1630043100000|2021-08-27 05:45:00|2370|2366.5|2371.4|2367.9|2371.7|2368.2|2369.4|2365.9|286
1630043400000|2021-08-27 05:50:00|2371.5|2368|2368.8|2365.3|2372.4|2368.9|2368.4|2364.9|318
1630043700000|2021-08-27 05:55:00|2368.7|2365.2|2368.8|2365.3|2369.5|2366.5|2368|2365|248
1630044000000|2021-08-27 06:00:00|2368.7|2365.2|2371.3|2367.8|2371.5|2368|2368.7|2365.2|382
1630044300000|2021-08-27 06:05:00|2371.2|2367.7|2373.9|2370.4|2374.3|2370.8|2370.9|2367.7|478
1630044600000|2021-08-27 06:10:00|2374|2370.5|2373.9|2370.4|2375|2371.5|2372.6|2369.1|332
1630044900000|2021-08-27 06:15:00|2374|2370.5|2374|2370.5|2375.4|2371.9|2373.5|2370|290
1630045200000|2021-08-27 06:20:00|2373.8|2370.3|2375.2|2371.7|2375.3|2371.8|2371.8|2368.3|353
1630045500000|2021-08-27 06:25:00|2375.1|2371.6|2376.9|2373.4|2377.5|2374|2374.2|2370.7|334
1630045800000|2021-08-27 06:30:00|2376.8|2373.3|2376.5|2373|2379.9|2376.4|2375.9|2372.4|463
1630046100000|2021-08-27 06:35:00|2376.4|2372.9|2375.8|2372.3|2377.8|2374.3|2375.3|2371.8|390
1630046400000|2021-08-27 06:40:00|2375.9|2372.4|2375.6|2372.1|2378|2374.5|2375.1|2371.6|707
1630046700000|2021-08-27 06:45:00|2375.8|2372.3|2376.2|2372.7|2377.1|2373.6|2375.2|2371.7|760
1630047000000|2021-08-27 06:50:00|2376.7|2373.2|2377.4|2373.9|2378.9|2375.4|2375.7|2373|510
1630047300000|2021-08-27 06:55:00|2377.3|2373.8|2376.9|2373.4|2377.5|2374|2375.6|2372.1|364
1630047600000|2021-08-27 07:00:00|2376.8|2373.3|2376.4|2372.9|2378.1|2374.6|2375.6|2372.9|413
1630047900000|2021-08-27 07:05:00|2376.6|2373.1|2376.5|2373|2377.6|2374.3|2375.4|2372.2|343
1630048200000|2021-08-27 07:10:00|2376.6|2373.1|2376.5|2373|2377.8|2374.3|2375.5|2372.9|338
1630048500000|2021-08-27 07:15:00|2376.6|2373.1|2376.4|2372.9|2377.1|2374.1|2375.5|2372.6|241
1630048800000|2021-08-27 07:20:00|2376.5|2373|2376|2372.5|2377|2373.5|2375.9|2372.4|327
1630049100000|2021-08-27 07:25:00|2375.9|2372.4|2374.4|2370.9|2375.9|2372.4|2373.2|2369.8|404
1630049400000|2021-08-27 07:30:00|2374.2|2370.7|2373.2|2369.7|2374.8|2371.3|2372.5|2369|383
1630049700000|2021-08-27 07:35:00|2373.1|2369.6|2371.6|2368.1|2373.6|2370.1|2370.4|2367.8|311
1630050000000|2021-08-27 07:40:00|2371.7|2368.2|2370.8|2367.3|2372|2369|2369.8|2366.8|419
1630050300000|2021-08-27 07:45:00|2371|2367.5|2373|2369.5|2373.1|2370.2|2370.2|2367.3|321
1630050600000|2021-08-27 07:50:00|2373.1|2369.6|2373.1|2369.6|2374|2371|2372.1|2368.7|296
1630050900000|2021-08-27 07:55:00|2373.4|2369.9|2372.6|2369.1|2373.6|2370.3|2372.3|2369.1|285
1630051200000|2021-08-27 08:00:00|2372.5|2369|2370.4|2366.9|2373.8|2370.3|2369.6|2366.6|371
1630051500000|2021-08-27 08:05:00|2370.3|2366.8|2368.6|2365.1|2370.8|2367.3|2367.7|2365|428
1630051800000|2021-08-27 08:10:00|2368.5|2365|2369|2365.5|2369.7|2366.9|2367.4|2364.5|437
1630052100000|2021-08-27 08:15:00|2369.1|2365.6|2369|2367|2369.8|2367|2367.6|2364.9|305
1630052400000|2021-08-27 08:20:00|2369.8|2366.3|2366.7|2364.7|2369.9|2367|2366.3|2363.7|346
1630052700000|2021-08-27 08:25:00|2366.6|2364.6|2365.9|2362.4|2367.7|2364.9|2364.3|2361.4|434
1630053000000|2021-08-27 08:30:00|2365.8|2362.3|2365|2361.5|2366.6|2363.5|2364.4|2360.9|407
1630053300000|2021-08-27 08:35:00|2364.9|2361.4|2364.5|2361|2365.7|2362.2|2364.1|2360.6|325
1630053600000|2021-08-27 08:40:00|2364.6|2361.1|2365.7|2362.2|2365.8|2362.3|2364.1|2360.6|406
1630053900000|2021-08-27 08:45:00|2365.6|2362.1|2368|2364.5|2368.1|2364.6|2365.1|2361.6|329
1630054200000|2021-08-27 08:50:00|2367.9|2364.4|2368.3|2364.8|2368.6|2365.1|2367.3|2363.8|249
1630054500000|2021-08-27 08:55:00|2368.4|2364.9|2368|2364.5|2368.4|2364.9|2367.6|2364.1|176
1630054800000|2021-08-27 09:00:00|2367.9|2364.4|2367.8|2364.3|2368.3|2365.2|2366.5|2363.6|206
1630055100000|2021-08-27 09:05:00|2367.9|2364.4|2367.7|2364.2|2368.7|2365.6|2367.2|2363.9|298
1630055400000|2021-08-27 09:10:00|2367.6|2364.1|2368.1|2364.6|2368.5|2365|2365.4|2362.6|238
1630055700000|2021-08-27 09:15:00|2368|2364.5|2368|2364.5|2368.2|2364.7|2367.4|2363.9|140
1630056000000|2021-08-27 09:20:00|2367.8|2364.3|2367.2|2363.7|2368.3|2364.8|2366.6|2363.1|261
1630056300000|2021-08-27 09:25:00|2367.3|2363.8|2367.2|2363.7|2367.4|2363.9|2365.3|2361.8|305
1630056600000|2021-08-27 09:30:00|2367.1|2363.6|2367.4|2363.9|2368.1|2364.6|2366.6|2363.1|241
1630056900000|2021-08-27 09:35:00|2367.5|2364|2368.1|2364.6|2368.4|2364.9|2366.6|2363.6|262
1630057200000|2021-08-27 09:40:00|2368.2|2364.7|2368.2|2364.7|2368.6|2365.1|2367.6|2364.1|146
1630057500000|2021-08-27 09:45:00|2368.1|2364.6|2367.3|2363.8|2368.2|2364.8|2366.6|2363.7|142
1630057800000|2021-08-27 09:50:00|2367.4|2363.9|2367.7|2364.2|2368|2364.8|2366.8|2363.6|225
1630058100000|2021-08-27 09:55:00|2367.6|2364.1|2368.2|2364.7|2368.3|2364.8|2366.6|2363.4|204
1630058400000|2021-08-27 10:00:00|2368|2364.5|2368|2364.5|2368.2|2365.3|2366.2|2363.5|206
1630058700000|2021-08-27 10:05:00|2368.2|2364.7|2367|2363.5|2368.3|2364.9|2366.8|2363.3|199
1630059000000|2021-08-27 10:10:00|2366.9|2363.4|2365.4|2363.4|2367.2|2364.3|2365.3|2362.5|172
1630059300000|2021-08-27 10:15:00|2365.3|2363.3|2365|2361.5|2366.2|2363.3|2363.7|2360.8|282
1630059600000|2021-08-27 10:20:00|2365.1|2361.6|2365.5|2362|2365.6|2362.5|2363.8|2360.9|204
1630059900000|2021-08-27 10:25:00|2365.4|2361.9|2363.8|2360.3|2365.7|2362.3|2362.7|2359.8|318
1630060200000|2021-08-27 10:30:00|2363.7|2360.2|2362.1|2358.6|2364|2360.8|2361.8|2358.6|337
1630060500000|2021-08-27 10:35:00|2362.2|2358.7|2363.6|2360.1|2363.7|2360.5|2361.8|2358.3|176
1630060800000|2021-08-27 10:40:00|2363.2|2359.7|2363.2|2359.7|2364.4|2361.5|2363.1|2359.6|174
1630061100000|2021-08-27 10:45:00|2363.1|2359.6|2362.3|2358.8|2363.2|2359.9|2361.4|2358.3|178
1630061400000|2021-08-27 10:50:00|2362.2|2358.7|2362.3|2358.8|2363.4|2359.9|2362.1|2358.6|229
1630061700000|2021-08-27 10:55:00|2362.4|2358.9|2362.6|2359.1|2363.4|2360.5|2361.9|2358.4|170
1630062000000|2021-08-27 11:00:00|2362.5|2359|2361.8|2358.3|2362.7|2359.2|2359.3|2356.4|273
1630062300000|2021-08-27 11:05:00|2361.7|2358.2|2360.6|2357.1|2361.9|2358.4|2358.4|2355.5|342
1630062600000|2021-08-27 11:10:00|2360.5|2357|2360.2|2356.7|2360.9|2358.2|2359.6|2356.1|248
1630062900000|2021-08-27 11:15:00|2360.1|2356.6|2362.1|2358.6|2362.7|2359.2|2359.7|2356.2|264
1630063200000|2021-08-27 11:20:00|2362.2|2358.7|2362.5|2359|2363.2|2359.7|2362|2358.5|216
1630063500000|2021-08-27 11:25:00|2362.6|2359.1|2361.3|2357.8|2362.8|2359.7|2361.2|2357.7|295
1630063800000|2021-08-27 11:30:00|2361.2|2357.7|2362.2|2358.7|2362.4|2358.9|2360.9|2357.4|258
1630064100000|2021-08-27 11:35:00|2362.1|2358.6|2363.2|2359.7|2364.3|2360.8|2361.8|2358.3|310
1630064400000|2021-08-27 11:40:00|2363.3|2359.8|2363|2359.5|2364.3|2360.8|2362.7|2359.2|330
1630064700000|2021-08-27 11:45:00|2362.8|2359.3|2363|2359.5|2364.3|2360.8|2362|2359.1|332
1630065000000|2021-08-27 11:50:00|2363.2|2359.7|2364.5|2361|2365|2361.5|2362.4|2358.9|518
1630065300000|2021-08-27 11:55:00|2364.2|2360.7|2368.2|2364.7|2368.4|2364.9|2363.3|2359.8|393
1630065600000|2021-08-27 12:00:00|2368.3|2364.8|2363.9|2360.4|2368.5|2365|2363.3|2359.8|480
1630065900000|2021-08-27 12:05:00|2363.8|2360.3|2361|2357.5|2364.3|2360.8|2360.4|2356.9|478
1630066200000|2021-08-27 12:10:00|2361.1|2357.6|2360.9|2357.4|2363.5|2360|2360.5|2357|370
1630066500000|2021-08-27 12:15:00|2360.6|2357.1|2362.1|2358.6|2362.7|2359.6|2359.9|2356.4|404
1630066800000|2021-08-27 12:20:00|2362|2358.5|2362.9|2359.4|2364.4|2360.9|2361.1|2357.6|559
1630067100000|2021-08-27 12:25:00|2363|2359.5|2362.9|2359.4|2363.2|2359.7|2359.5|2356|550
1630067400000|2021-08-27 12:30:00|2362.8|2359.3|2363.7|2360.2|2363.8|2360.3|2357.8|2354.6|798
1630067700000|2021-08-27 12:35:00|2363.5|2360|2361.4|2357.9|2363.8|2360.3|2360.7|2357.2|541
1630068000000|2021-08-27 12:40:00|2361.6|2358.1|2364.7|2361.2|2365.7|2362.2|2359.7|2356.2|651
1630068300000|2021-08-27 12:45:00|2364.8|2361.3|2363.1|2359.6|2365.8|2362.3|2361.8|2358.3|628
1630068600000|2021-08-27 12:50:00|2363.2|2359.7|2366.9|2363.4|2368.1|2364.6|2362.8|2359.3|685
1630068900000|2021-08-27 12:55:00|2366.6|2363.1|2364.4|2360.9|2367.2|2363.7|2363.2|2359.7|553
1630069200000|2021-08-27 13:00:00|2364.6|2361.1|2361.5|2358|2367.2|2363.7|2361|2357.6|629
1630069500000|2021-08-27 13:05:00|2361.6|2358.1|2356.2|2352.7|2362.1|2358.6|2354.6|2351.1|892
1630069800000|2021-08-27 13:10:00|2355.8|2352.3|2347.9|2344.4|2356.4|2352.9|2345.6|2342.4|1087
1630070100000|2021-08-27 13:15:00|2348|2344.5|2351.4|2347.9|2351.9|2348.4|2345.2|2341.7|850
1630070400000|2021-08-27 13:20:00|2351.3|2347.8|2348.8|2345.3|2351.8|2348.3|2347.6|2344.1|708
1630070700000|2021-08-27 13:25:00|2348.7|2345.2|2344.8|2341.3|2348.9|2345.4|2344.4|2340.9|633
1630071000000|2021-08-27 13:30:00|2344.9|2341.4|2343.2|2339.7|2349.4|2346.5|2340.6|2337.1|1250
1630071300000|2021-08-27 13:35:00|2343|2339.5|2342.1|2338.6|2343.8|2340.6|2336.3|2332.8|1155
1630071600000|2021-08-27 13:40:00|2342|2338.5|2338.2|2334.7|2343.5|2340.2|2336.2|2333.4|1274
1630071900000|2021-08-27 13:45:00|2338.3|2334.8|2350.3|2346.8|2352.3|2349|2336.9|2333.4|1222
1630072200000|2021-08-27 13:50:00|2350.7|2347.2|2349.8|2346.3|2356.6|2353.1|2349|2346.1|1218
1630072500000|2021-08-27 13:55:00|2349.9|2346.4|2350.3|2346.8|2352.7|2349.7|2347.4|2344.5|1017
1630072800000|2021-08-27 14:00:00|2350.2|2346.7|2360.4|2356.9|2373.8|2370.3|2336.9|2333.4|1738
1630073100000|2021-08-27 14:05:00|2360.6|2357.1|2365.2|2361.7|2368.8|2365.3|2359.5|2356|1484
1630073400000|2021-08-27 14:10:00|2365.1|2361.6|2377.4|2373.9|2379.7|2376.2|2364.7|2361.2|1375
1630073700000|2021-08-27 14:15:00|2377.6|2374.1|2381.5|2378|2383.6|2380.6|2377.5|2374|1393
1630074000000|2021-08-27 14:20:00|2381.2|2377.7|2374.6|2371.1|2383.2|2380|2372.6|2369.6|1348
1630074300000|2021-08-27 14:25:00|2374.5|2371|2379.4|2375.9|2380.6|2377.6|2373.6|2370.4|986
1630074600000|2021-08-27 14:30:00|2379.3|2375.8|2382.4|2378.9|2383.6|2380.7|2377.8|2374.5|932
1630074900000|2021-08-27 14:35:00|2382.8|2379.3|2386.9|2383.4|2387.1|2384.2|2379.9|2376.4|907
1630075200000|2021-08-27 14:40:00|2387.1|2383.6|2389.3|2385.8|2389.8|2386.4|2384.2|2381.1|1015
1630075500000|2021-08-27 14:45:00|2389.2|2385.7|2391.1|2387.6|2393.8|2390.8|2388.5|2385.4|1106
1630075800000|2021-08-27 14:50:00|2391|2387.5|2401.6|2398.1|2402.3|2399.6|2390.5|2387.5|1062
1630076100000|2021-08-27 14:55:00|2401.4|2397.9|2398|2394.5|2401.9|2399.1|2395.8|2392.3|894
1630076400000|2021-08-27 15:00:00|2398.2|2394.7|2395.6|2392.1|2399.7|2396.9|2394.6|2391.1|843
1630076700000|2021-08-27 15:05:00|2395.7|2392.2|2389.7|2386.2|2396.9|2393.4|2387.7|2384.2|622
1630077000000|2021-08-27 15:10:00|2389.6|2386.1|2391.6|2388.1|2394.2|2390.7|2388.8|2386.1|454
1630077300000|2021-08-27 15:15:00|2390.7|2388.7|2393.5|2390|2395.1|2391.9|2390.7|2387.4|538
1630077600000|2021-08-27 15:20:00|2393.6|2390.1|2392.5|2389|2394|2390.9|2389.2|2385.7|413
1630077900000|2021-08-27 15:25:00|2392.4|2388.9|2387.1|2385.1|2393.2|2389.7|2387|2384.2|410
1630078200000|2021-08-27 15:30:00|2387|2385|2389.8|2386.3|2390|2386.7|2386.9|2384.2|422
1630078500000|2021-08-27 15:35:00|2389.7|2386.2|2387.9|2385.9|2391.5|2388.9|2386|2382.5|577
1630078800000|2021-08-27 15:40:00|2387.7|2385.7|2391.4|2387.9|2393.4|2390.7|2387.2|2384.4|548
1630079100000|2021-08-27 15:45:00|2390.6|2388.6|2397.6|2394.1|2397.7|2395.2|2390.5|2387.6|819
1630079400000|2021-08-27 15:50:00|2397.7|2394.2|2397.5|2394|2398.8|2396|2395.4|2391.9|444
1630079700000|2021-08-27 15:55:00|2397.6|2394.1|2399.5|2396|2400.4|2396.9|2395.7|2392.3|492
1630080000000|2021-08-27 16:00:00|2399.4|2395.9|2400|2396.5|2402|2398.5|2398.2|2394.8|410
1630080300000|2021-08-27 16:05:00|2400.1|2396.6|2400.7|2397.2|2401.2|2398.1|2399.3|2395.8|364
1630080600000|2021-08-27 16:10:00|2400.6|2397.1|2399.6|2396.1|2401.4|2398.2|2398.4|2395.5|435
1630080900000|2021-08-27 16:15:00|2399.5|2396|2399.8|2396.3|2400.1|2397.2|2397.3|2393.8|537
1630081200000|2021-08-27 16:20:00|2399.7|2396.2|2401.4|2397.9|2401.7|2398.6|2398.6|2395.6|399
1630081500000|2021-08-27 16:25:00|2401.5|2398|2401.7|2398.2|2402.4|2398.9|2399.7|2396.8|320
1630081800000|2021-08-27 16:30:00|2401.6|2398.1|2402.8|2400.8|2405.8|2403|2401.5|2398|536
1630082100000|2021-08-27 16:35:00|2403.5|2400|2399.8|2397.8|2403.6|2400.9|2399.8|2396.9|353
1630082400000|2021-08-27 16:40:00|2399.9|2397.9|2403.5|2400|2404.1|2401.5|2399.8|2397.1|554
1630082700000|2021-08-27 16:45:00|2403.4|2399.9|2403.4|2399.9|2404.2|2401.5|2401.8|2398.8|367
1630083000000|2021-08-27 16:50:00|2403.3|2399.8|2404.2|2400.7|2405.5|2402.7|2402|2399.2|323
1630083300000|2021-08-27 16:55:00|2404.4|2400.9|2405.4|2401.9|2406.3|2403.8|2403.8|2400.9|372
1630083600000|2021-08-27 17:00:00|2405.5|2402|2404.7|2401.2|2406.4|2403.8|2404.2|2401.2|372
1630083900000|2021-08-27 17:05:00|2404.6|2401.1|2405.2|2401.7|2405.4|2402.5|2402.8|2399.7|292
1630084200000|2021-08-27 17:10:00|2405.1|2401.6|2403.7|2401.7|2405.4|2402.6|2403.5|2400.6|279
1630084500000|2021-08-27 17:15:00|2403.8|2401.8|2403.4|2401.4|2405|2402.2|2402.7|2399.9|267
1630084800000|2021-08-27 17:20:00|2403.5|2401.5|2406.2|2404.2|2406.5|2404.2|2402.7|2400.2|409
1630085100000|2021-08-27 17:25:00|2406.1|2404.1|2404.8|2401.3|2408.1|2405.2|2402.9|2400.1|541
1630085400000|2021-08-27 17:30:00|2404|2402|2408.3|2404.8|2409.8|2406.3|2403.7|2401|344
1630085700000|2021-08-27 17:35:00|2408|2404.5|2410.8|2407.3|2411.1|2407.8|2407.3|2403.8|325
1630086000000|2021-08-27 17:40:00|2410.7|2407.2|2411.7|2408.2|2413.7|2410.7|2409.8|2406.3|412
1630086300000|2021-08-27 17:45:00|2411.8|2408.3|2409.2|2405.7|2411.9|2408.4|2408.4|2405.4|313
1630086600000|2021-08-27 17:50:00|2408.6|2406.6|2404.9|2401.4|2409.4|2406.7|2404.8|2401.3|318
1630086900000|2021-08-27 17:55:00|2405.2|2401.7|2407.1|2403.6|2407.3|2404.6|2404.4|2401.7|399
1630087200000|2021-08-27 18:00:00|2407.2|2403.7|2404.6|2401.1|2407.2|2403.8|2403.7|2400.6|394
1630087500000|2021-08-27 18:05:00|2404.7|2401.2|2404.2|2402.2|2405.9|2402.7|2404.2|2400.7|282
1630087800000|2021-08-27 18:10:00|2404.7|2401.2|2405.2|2401.7|2405.6|2402.9|2404.4|2401.1|237
1630088100000|2021-08-27 18:15:00|2405.3|2401.8|2403.9|2400.4|2405.6|2403|2402.9|2399.6|329
1630088400000|2021-08-27 18:20:00|2404|2400.5|2406|2402.5|2406.4|2403.6|2403.4|2400.4|329
1630088700000|2021-08-27 18:25:00|2405.3|2403.3|2408.3|2404.8|2408.6|2406.3|2404.4|2401.5|409
1630089000000|2021-08-27 18:30:00|2408.4|2404.9|2407.7|2404.2|2409.1|2406.5|2405.8|2402.8|243
1630089300000|2021-08-27 18:35:00|2407.6|2404.1|2406.8|2403.3|2407.9|2405.5|2406.5|2403.3|326
1630089600000|2021-08-27 18:40:00|2406.7|2403.2|2406.9|2403.4|2407.2|2404.6|2405.3|2402.4|272
1630089900000|2021-08-27 18:45:00|2406.7|2403.2|2407.3|2403.8|2407.5|2404.2|2404.6|2401.6|227
1630090200000|2021-08-27 18:50:00|2407.1|2403.6|2404.5|2401|2407.6|2405|2404.4|2401|203
1630090500000|2021-08-27 18:55:00|2404.6|2401.1|2406.2|2402.7|2406.3|2402.8|2404.3|2401|242
1630090800000|2021-08-27 19:00:00|2406.1|2402.6|2406.7|2403.2|2406.9|2403.6|2405.3|2402.2|217
1630091100000|2021-08-27 19:05:00|2406.6|2403.1|2406.2|2402.7|2406.7|2403.9|2405.2|2402.2|124
1630091400000|2021-08-27 19:10:00|2406.3|2402.8|2406.2|2402.7|2407.6|2404.1|2405.4|2402.5|245
1630091700000|2021-08-27 19:15:00|2406.3|2402.8|2406.4|2404.4|2407.8|2405|2406.1|2402.6|213
1630092000000|2021-08-27 19:20:00|2406.7|2403.2|2406.9|2403.4|2408.1|2404.9|2406.5|2403.1|203
1630092300000|2021-08-27 19:25:00|2406.8|2403.3|2406.9|2403.4|2407.3|2404.4|2405.9|2402.6|166
1630092600000|2021-08-27 19:30:00|2406.8|2403.3|2406.1|2402.6|2407.2|2404.7|2405.4|2401.9|212
1630092900000|2021-08-27 19:35:00|2406|2402.5|2406|2402.5|2406.3|2402.8|2405|2401.5|176
1630093200000|2021-08-27 19:40:00|2406.1|2402.6|2406.9|2403.4|2407.5|2404.7|2405.7|2402.4|187
1630093500000|2021-08-27 19:45:00|2407|2403.5|2407.7|2404.2|2408.1|2405.2|2406.7|2403.5|166
1630093800000|2021-08-27 19:50:00|2407.8|2404.3|2408.2|2404.7|2408.5|2405.9|2407|2404|211
1630094100000|2021-08-27 19:55:00|2408.1|2404.6|2411.3|2407.8|2411.5|2408.5|2407.5|2404.6|274
1630094400000|2021-08-27 20:00:00|2410.6|2407.1|2409.4|2405.9|2410.6|2407.3|2408.4|2405.3|183
1630094700000|2021-08-27 20:05:00|2409.5|2406|2408.4|2404.9|2409.5|2406.8|2407.8|2404.3|145
1630095000000|2021-08-27 20:10:00|2408.3|2404.8|2409.5|2406|2409.5|2406|2407.8|2404.6|119
1630095300000|2021-08-27 20:15:00|2409.4|2405.9|2409.1|2405.6|2409.4|2405.9|2408.5|2405|107
1630095600000|2021-08-27 20:20:00|2408.9|2405.4|2408.4|2404.9|2409.2|2405.7|2408.2|2404.7|103
1630095900000|2021-08-27 20:25:00|2408.3|2404.8|2407.2|2403.7|2409.4|2405.9|2406.6|2403.1|156
1630096200000|2021-08-27 20:30:00|2407.1|2403.6|2408.3|2404.8|2408.6|2405.1|2407|2403.5|138
1630096500000|2021-08-27 20:35:00|2408.4|2404.9|2408|2404.5|2409.3|2405.8|2407.2|2403.7|99
1630096800000|2021-08-27 20:40:00|2407.9|2404.4|2408.6|2405.1|2408.7|2405.2|2407.4|2403.9|90
1630097100000|2021-08-27 20:45:00|2408.7|2405.2|2405.8|2402.3|2408.8|2405.3|2404.9|2401.4|173
1630097400000|2021-08-27 20:50:00|2406|2402.5|2404.7|2401.2|2407.1|2403.6|2404.6|2401.1|84
1630097700000|2021-08-27 20:55:00|2404.8|2401.3|2403.1|2399.6|2408.3|2402.9|2402.6|2394.3|197
1630274400000|2021-08-29 22:00:00|2408.6|2401|2406.4|2402.9|2408.6|2403.7|2403.7|2395.9|405
1630274700000|2021-08-29 22:05:00|2406.5|2403|2408.1|2404.6|2408.5|2405|2405|2400.4|242
1630275000000|2021-08-29 22:10:00|2407.9|2404.4|2410.5|2407|2410.8|2407.3|2407.1|2403.6|204
1630275300000|2021-08-29 22:15:00|2410.4|2406.9|2408.6|2405.1|2410.4|2406.9|2408.1|2404.6|167
1630275600000|2021-08-29 22:20:00|2409|2405.5|2410.5|2407|2410.8|2407.3|2408.5|2405|172
1630275900000|2021-08-29 22:25:00|2410.6|2407.1|2410.6|2407.1|2411.6|2408.1|2409.9|2406.4|173
1630276200000|2021-08-29 22:30:00|2410.8|2407.3|2410.8|2407.3|2410.8|2407.3|2409.4|2405.9|124
1630276500000|2021-08-29 22:35:00|2410.9|2407.4|2410.5|2407|2411.2|2407.7|2410.2|2406.7|154
1630276800000|2021-08-29 22:40:00|2410.6|2407.1|2409.6|2406.1|2410.6|2407.1|2409|2405.5|171
1630277100000|2021-08-29 22:45:00|2409.4|2405.9|2409.5|2406|2409.8|2406.3|2408.7|2405.2|131
1630277400000|2021-08-29 22:50:00|2408.4|2404.9|2408.6|2405.1|2408.8|2405.3|2407.7|2404.2|104
1630277700000|2021-08-29 22:55:00|2408.5|2405|2408.3|2404.8|2408.8|2405.3|2407.5|2404|116
1630278000000|2021-08-29 23:00:00|2408.5|2405|2408.2|2404.7|2409.1|2405.6|2407.8|2404.3|110
1630278300000|2021-08-29 23:05:00|2408.1|2404.6|2408.2|2404.7|2408.8|2405.3|2407.7|2404.2|71
1630278600000|2021-08-29 23:10:00|2408.1|2404.6|2408.3|2404.8|2408.7|2405.2|2407.3|2403.8|95
1630278900000|2021-08-29 23:15:00|2408.2|2404.7|2408.8|2405.3|2408.9|2405.4|2408.1|2404.6|98
1630279200000|2021-08-29 23:20:00|2408.7|2405.2|2409.3|2405.8|2409.4|2405.9|2408.6|2405.1|51
1630279500000|2021-08-29 23:25:00|2409.1|2405.6|2408.8|2405.3|2409.1|2405.6|2408.3|2404.8|80
1630279800000|2021-08-29 23:30:00|2408.9|2405.4|2409.2|2405.7|2409.2|2405.7|2408.7|2405.2|50
1630280100000|2021-08-29 23:35:00|2409.1|2405.6|2409.3|2405.8|2410.5|2407.3|2409|2405.5|144
1630280400000|2021-08-29 23:40:00|2409.4|2405.9|2410.1|2406.6|2410.5|2407|2409|2405.5|168
1630280700000|2021-08-29 23:45:00|2410.3|2406.8|2410.8|2407.3|2411.5|2408|2410|2406.5|143
1630281000000|2021-08-29 23:50:00|2410.6|2407.1|2410.5|2407|2411.4|2407.9|2410.5|2407|98
1630281300000|2021-08-29 23:55:00|2410.6|2407.1|2410.3|2406.8|2410.6|2407.1|2409.6|2406.1|108
1630281600000|2021-08-30 00:00:00|2410.2|2406.7|2407.3|2403.8|2411.1|2407.6|2406.8|2403.3|184
1630281900000|2021-08-30 00:05:00|2407.6|2404.1|2406.2|2402.7|2408|2404.5|2406.1|2402.6|165
1630282200000|2021-08-30 00:10:00|2406|2402.5|2406.4|2402.9|2407.7|2404.2|2405.6|2402.1|179
1630282500000|2021-08-30 00:15:00|2406.5|2403|2408.2|2404.7|2408.8|2405.3|2405.7|2402.2|167
1630282800000|2021-08-30 00:20:00|2408.3|2404.8|2409.4|2405.9|2409.5|2406|2408.2|2404.7|190
1630283100000|2021-08-30 00:25:00|2409.3|2405.8|2409.8|2406.3|2410.2|2406.7|2408.3|2405.2|202
1630283400000|2021-08-30 00:30:00|2409.9|2406.4|2409.6|2406.1|2411.1|2408|2409.4|2406|261
1630283700000|2021-08-30 00:35:00|2409.5|2406|2409.5|2406|2410.6|2407.5|2408.7|2405.7|226
1630284000000|2021-08-30 00:40:00|2409.6|2406.1|2410.4|2406.9|2410.9|2407.4|2408.8|2406|216
1630284300000|2021-08-30 00:45:00|2410.8|2407.3|2412.1|2408.6|2412.3|2408.8|2410|2406.5|157
1630284600000|2021-08-30 00:50:00|2412|2408.5|2412.1|2408.6|2413.2|2409.7|2411.3|2408|226
1630284900000|2021-08-30 00:55:00|2412.3|2408.8|2413.1|2409.6|2413.1|2409.6|2410.9|2407.4|240
1630285200000|2021-08-30 01:00:00|2412.9|2409.4|2421.9|2418.4|2423.5|2420|2412.9|2409.4|925
1630285500000|2021-08-30 01:05:00|2421.8|2418.3|2420.5|2417|2423.4|2419.9|2419.6|2416.1|622
1630285800000|2021-08-30 01:10:00|2420.4|2416.9|2422.4|2418.9|2423.3|2419.8|2420.3|2416.8|489
1630286100000|2021-08-30 01:15:00|2422.8|2419.3|2421.8|2418.3|2422.9|2419.4|2420.5|2417|356
1630286400000|2021-08-30 01:20:00|2421.9|2418.4|2420|2416.5|2421.9|2418.4|2418.2|2414.7|479
1630286700000|2021-08-30 01:25:00|2420.1|2416.6|2421|2417.5|2421.5|2418|2418.2|2414.7|492
1630287000000|2021-08-30 01:30:00|2421.1|2417.6|2418.6|2415.1|2421.3|2417.8|2418|2414.5|401
1630287300000|2021-08-30 01:35:00|2418.5|2415|2414.4|2410.9|2418.7|2415.2|2414.1|2410.6|614
1630287600000|2021-08-30 01:40:00|2414.5|2411|2413|2409.5|2415.7|2412.2|2410.3|2406.8|733
1630287900000|2021-08-30 01:45:00|2412.8|2409.3|2411.4|2407.9|2412.8|2409.3|2408.5|2405.6|553
1630288200000|2021-08-30 01:50:00|2411.5|2408|2411.7|2408.2|2414.6|2411.6|2409.8|2406.8|434
1630288500000|2021-08-30 01:55:00|2411.8|2408.3|2415|2411.5|2415.2|2411.7|2411.8|2408.3|452
1630288800000|2021-08-30 02:00:00|2414.8|2411.3|2413.5|2410|2414.8|2411.6|2412.1|2408.6|378
1630289100000|2021-08-30 02:05:00|2413.4|2409.9|2412|2408.5|2415.3|2412.2|2411.9|2408.4|387
1630289400000|2021-08-30 02:10:00|2412.1|2408.6|2412.1|2408.6|2413.6|2410.1|2411.6|2408.1|403
1630289700000|2021-08-30 02:15:00|2412|2408.5|2413.7|2410.2|2414.7|2411.2|2411.9|2408.4|232
1630290000000|2021-08-30 02:20:00|2413.8|2410.3|2413.1|2409.6|2414|2410.5|2412.1|2408.6|243
1630290300000|2021-08-30 02:25:00|2413|2409.5|2411.2|2407.7|2413.5|2410|2410.3|2407.5|248
1630290600000|2021-08-30 02:30:00|2411.1|2407.6|2413.2|2409.7|2414.8|2411.3|2411|2407.5|475
1630290900000|2021-08-30 02:35:00|2413.1|2409.6|2409.4|2405.9|2413.3|2410.6|2409.1|2405.6|421
1630291200000|2021-08-30 02:40:00|2409.5|2406|2409.3|2405.8|2411.1|2407.6|2408.9|2405.4|275
1630291500000|2021-08-30 02:45:00|2409.4|2405.9|2411.4|2407.9|2412|2408.5|2409|2405.5|351
1630291800000|2021-08-30 02:50:00|2411.5|2408|2410|2406.5|2411.5|2408|2409.3|2405.8|255
1630292100000|2021-08-30 02:55:00|2409.9|2406.4|2408|2404.5|2409.9|2406.4|2407.5|2404|338
1630292400000|2021-08-30 03:00:00|2408.1|2404.6|2409.4|2405.9|2409.9|2406.4|2406.3|2402.8|456
1630292700000|2021-08-30 03:05:00|2409.5|2406|2409.9|2406.4|2410.5|2407|2409.4|2405.9|279
1630293000000|2021-08-30 03:10:00|2410|2406.5|2409.6|2406.1|2411.3|2407.8|2409.4|2405.9|213
1630293300000|2021-08-30 03:15:00|2409.5|2406|2409|2405.5|2409.9|2407.1|2408.1|2404.8|298
1630293600000|2021-08-30 03:20:00|2409.1|2405.6|2410.2|2406.7|2410.4|2406.9|2408.1|2404.6|257
1630293900000|2021-08-30 03:25:00|2410.1|2406.6|2410|2406.5|2410.4|2406.9|2408.8|2405.3|182
1630294200000|2021-08-30 03:30:00|2409.9|2406.4|2410.1|2406.6|2410.5|2407.3|2408.8|2405.8|153
1630294500000|2021-08-30 03:35:00|2410.3|2406.8|2410.3|2406.8|2410.7|2407.2|2409.2|2405.9|86
1630294800000|2021-08-30 03:40:00|2410.1|2406.6|2409.8|2406.3|2410.3|2406.8|2409.5|2406|82
1630295100000|2021-08-30 03:45:00|2409.9|2406.4|2409.4|2405.9|2410|2406.5|2409.1|2405.6|51
1630295400000|2021-08-30 03:50:00|2409.5|2406|2409.5|2406|2409.7|2406.8|2408.8|2405.6|61
1630295700000|2021-08-30 03:55:00|2409.6|2406.1|2409.5|2406|2409.7|2406.2|2409.3|2405.8|38
1630296000000|2021-08-30 04:00:00|2409.4|2405.9|2408|2404.5|2409.5|2406|2407.8|2404.3|83
1630296300000|2021-08-30 04:05:00|2408.1|2404.6|2409|2405.5|2409.1|2405.6|2407.8|2404.3|84
1630296600000|2021-08-30 04:10:00|2408.9|2405.4|2408.9|2405.4|2409.6|2406.1|2408.8|2405.3|55
1630296900000|2021-08-30 04:15:00|2408.8|2405.3|2410.1|2406.6|2410.1|2406.6|2408.8|2405.3|91
1630297200000|2021-08-30 04:20:00|2410|2406.5|2410.1|2406.6|2410.4|2407|2408.4|2405.5|140
1630297500000|2021-08-30 04:25:00|2410|2406.5|2411|2407.5|2411.1|2407.6|2409.5|2406.2|93
1630297800000|2021-08-30 04:30:00|2410.9|2407.4|2410.9|2407.4|2411.4|2407.9|2410.4|2406.9|84
1630298100000|2021-08-30 04:35:00|2410.8|2407.3|2410.6|2407.1|2411.6|2408.5|2410.3|2406.8|195
1630298400000|2021-08-30 04:40:00|2410.5|2407|2409.5|2406|2410.9|2407.4|2409.4|2405.9|110
1630298700000|2021-08-30 04:45:00|2409.6|2406.1|2410.5|2407|2410.5|2407|2408.6|2405.5|92
1630299000000|2021-08-30 04:50:00|2410.3|2406.8|2410.1|2406.6|2410.5|2407|2409.8|2406.3|63
1630299300000|2021-08-30 04:55:00|2410|2406.5|2409.4|2405.9|2410.4|2406.9|2409.3|2405.8|47
1630299600000|2021-08-30 05:00:00|2409.3|2405.8|2409.8|2406.3|2410|2406.5|2408.9|2405.4|98
1630299900000|2021-08-30 05:05:00|2409.9|2406.4|2409|2405.5|2410|2406.5|2408.2|2405.1|109
1630300200000|2021-08-30 05:10:00|2408.8|2405.3|2409|2405.5|2409.5|2406|2408.8|2405.3|115
1630300500000|2021-08-30 05:15:00|2409.1|2405.6|2408.5|2405|2409.2|2405.7|2407.9|2404.4|118
1630300800000|2021-08-30 05:20:00|2408.4|2404.9|2409.2|2405.7|2409.6|2406.1|2407.7|2404.2|109
1630301100000|2021-08-30 05:25:00|2409.3|2405.8|2410.4|2406.9|2410.4|2406.9|2408.8|2405.3|98
1630301400000|2021-08-30 05:30:00|2410.3|2406.8|2411.9|2408.4|2413.4|2409.9|2410.3|2406.8|392
1630301700000|2021-08-30 05:35:00|2412|2408.5|2409.3|2405.8|2412.1|2408.6|2408.9|2405.4|273
1630302000000|2021-08-30 05:40:00|2409.4|2405.9|2406.9|2403.4|2409.5|2406|2406.4|2403|330
1630302300000|2021-08-30 05:45:00|2407|2403.5|2403.4|2399.9|2407.4|2403.9|2403.4|2399.9|272
1630302600000|2021-08-30 05:50:00|2403.5|2400|2402.9|2399.4|2404.2|2401.2|2402.1|2399.2|248
1630302900000|2021-08-30 05:55:00|2403|2399.5|2402.2|2398.7|2403|2400.2|2400.8|2398|235
1630303200000|2021-08-30 06:00:00|2402|2398.5|2399.7|2396.2|2402.8|2400.1|2399.2|2395.7|417
1630303500000|2021-08-30 06:05:00|2399.6|2396.1|2397.9|2394.4|2400.2|2396.9|2397.1|2394.2|286
1630303800000|2021-08-30 06:10:00|2397.8|2394.3|2397.5|2394|2398.9|2395.5|2396.5|2393.8|297
1630304100000|2021-08-30 06:15:00|2397.7|2394.2|2399.6|2396.1|2400.5|2397.2|2396.9|2393.8|412
1630304400000|2021-08-30 06:20:00|2399.5|2396|2400.1|2396.6|2401.5|2398.3|2398.8|2395.8|326
1630304700000|2021-08-30 06:25:00|2400|2396.5|2400.1|2396.6|2401.5|2398.4|2399.6|2396.4|276
1630305000000|2021-08-30 06:30:00|2400.2|2396.7|2398.6|2395.1|2401.1|2398|2397.8|2395|250
1630305300000|2021-08-30 06:35:00|2398.7|2395.2|2397.9|2395.9|2399.7|2396.7|2396.6|2393.9|401
1630305600000|2021-08-30 06:40:00|2397.8|2395.8|2397.7|2394.2|2399.3|2396.4|2396.1|2393.3|365
1630305900000|2021-08-30 06:45:00|2397.6|2394.1|2398.5|2395|2399.2|2396.2|2396.8|2394|389
1630306200000|2021-08-30 06:50:00|2398.4|2394.9|2399|2395.5|2399.4|2396.6|2397.8|2394.3|329
1630306500000|2021-08-30 06:55:00|2398.8|2395.3|2400.3|2396.8|2400.9|2397.4|2398.5|2395|376
1630306800000|2021-08-30 07:00:00|2400.2|2396.7|2399.9|2396.4|2400.7|2397.2|2398|2394.5|246
1630307100000|2021-08-30 07:05:00|2400|2396.5|2398.2|2394.7|2400.3|2396.8|2396.3|2393.6|366
1630307400000|2021-08-30 07:10:00|2397.7|2394.2|2397.8|2394.3|2398.7|2395.9|2396.2|2393.4|261
1630307700000|2021-08-30 07:15:00|2397.9|2394.4|2398|2396|2399.2|2396.3|2397.5|2394.1|358
1630308000000|2021-08-30 07:20:00|2397.9|2395.9|2398.7|2395.2|2400|2396.9|2397.4|2394.9|259
1630308300000|2021-08-30 07:25:00|2398.8|2395.3|2399|2395.5|2399.2|2396.5|2397.6|2394.8|185
1630308600000|2021-08-30 07:30:00|2399.2|2395.7|2399.2|2395.7|2399.5|2396.7|2398|2395.3|208
1630308900000|2021-08-30 07:35:00|2399.3|2395.8|2399.5|2397.5|2401.4|2398.6|2398.3|2395.4|199
1630309200000|2021-08-30 07:40:00|2399.6|2397.6|2400.7|2397.2|2401.7|2398.6|2399|2396.4|280
1630309500000|2021-08-30 07:45:00|2400.8|2397.3|2402.3|2398.8|2403.1|2399.8|2400.3|2396.9|245
1630309800000|2021-08-30 07:50:00|2402.4|2398.9|2403|2399.5|2403.4|2400.5|2401.4|2398.7|164
1630310100000|2021-08-30 07:55:00|2403.1|2399.6|2404.8|2401.3|2404.9|2402.1|2402.1|2399.1|163
1630310400000|2021-08-30 08:00:00|2404|2400.5|2401.7|2398.2|2404.1|2400.6|2400.1|2397.2|333
1630310700000|2021-08-30 08:05:00|2401.4|2397.9|2400.8|2397.3|2401.7|2398.8|2399.2|2396.3|230
1630311000000|2021-08-30 08:10:00|2400.9|2397.4|2401.5|2398|2401.6|2398.8|2398.9|2396.4|275
1630311300000|2021-08-30 08:15:00|2400.5|2398.5|2402.2|2400.2|2403.3|2400.4|2400.3|2397.5|251
1630311600000|2021-08-30 08:20:00|2403|2399.5|2402.3|2398.8|2403.9|2400.8|2401.5|2398.8|260
1630311900000|2021-08-30 08:25:00|2402.2|2398.7|2403.6|2400.1|2403.9|2400.9|2400.8|2398.3|234
1630312200000|2021-08-30 08:30:00|2403.5|2400|2403.3|2399.8|2404.4|2401.7|2402.1|2399.5|270
1630312500000|2021-08-30 08:35:00|2403.4|2399.9|2403|2399.5|2403.6|2400.8|2401.5|2398.9|247
1630312800000|2021-08-30 08:40:00|2402.9|2399.4|2403.1|2399.6|2403.5|2400.5|2401.1|2398.2|288
1630313100000|2021-08-30 08:45:00|2403.4|2399.9|2402.1|2398.6|2404|2401.3|2399.7|2397|202
1630313400000|2021-08-30 08:50:00|2402|2398.5|2403.2|2401.2|2403.7|2401.2|2401.1|2398.4|266
1630313700000|2021-08-30 08:55:00|2403.3|2401.3|2404.1|2400.6|2404.6|2401.6|2402.8|2400.3|132
1630314000000|2021-08-30 09:00:00|2403.7|2401.7|2403.4|2399.9|2405|2402.3|2402.2|2399.4|278
1630314300000|2021-08-30 09:05:00|2403.5|2400|2403.6|2400.1|2404|2401.1|2401.9|2399|200
1630314600000|2021-08-30 09:10:00|2403.5|2400|2403.7|2400.2|2404.3|2401.7|2402.1|2399.5|145
1630314900000|2021-08-30 09:15:00|2403.6|2400.1|2402.9|2399.4|2404.5|2401.3|2402.2|2399.3|183
1630315200000|2021-08-30 09:20:00|2403|2399.5|2402.1|2398.6|2403.5|2400.8|2401.2|2398.5|139
1630315500000|2021-08-30 09:25:00|2402.2|2398.7|2403|2399.5|2404.1|2400.9|2401.3|2398.7|278
1630315800000|2021-08-30 09:30:00|2402.6|2399.1|2403.6|2400.1|2403.7|2400.2|2401.5|2398.7|176
1630316100000|2021-08-30 09:35:00|2403.5|2400|2402.7|2399.2|2404.8|2401.3|2402.2|2398.7|223
1630316400000|2021-08-30 09:40:00|2402.3|2398.8|2405.4|2401.9|2406|2402.9|2401.6|2398.8|264
1630316700000|2021-08-30 09:45:00|2405.1|2401.6|2404.3|2400.8|2405.8|2402.6|2402.9|2400.1|198
1630317000000|2021-08-30 09:50:00|2404.2|2400.7|2403.3|2399.8|2404.5|2401|2402.5|2399.7|118
1630317300000|2021-08-30 09:55:00|2403.1|2399.6|2406.1|2402.6|2406.1|2403.2|2402.3|2399.2|239
1630317600000|2021-08-30 10:00:00|2406|2402.5|2406.5|2403|2407.3|2404.2|2404.6|2401.7|199
1630317900000|2021-08-30 10:05:00|2406.8|2403.3|2405.5|2402|2407.2|2404.3|2404.9|2401.7|186
1630318200000|2021-08-30 10:10:00|2405.4|2401.9|2405.7|2402.2|2406.2|2403.4|2404.3|2401.6|147
1630318500000|2021-08-30 10:15:00|2405.8|2402.3|2405.8|2403.8|2406.6|2404|2404.8|2402.2|143
1630318800000|2021-08-30 10:20:00|2405.9|2403.9|2408.5|2405|2408.6|2405.7|2405.8|2403|138
1630319100000|2021-08-30 10:25:00|2408.4|2404.9|2409.1|2405.6|2409.3|2406.3|2407.7|2404.6|137
1630319400000|2021-08-30 10:30:00|2409.2|2405.7|2409.4|2405.9|2409.7|2406.8|2408|2405.1|152
1630319700000|2021-08-30 10:35:00|2409.5|2406|2410|2406.5|2410.1|2407.3|2408.7|2405.7|117
1630320000000|2021-08-30 10:40:00|2409.9|2406.4|2410.6|2407.1|2411.2|2407.9|2409|2406.1|131
1630320300000|2021-08-30 10:45:00|2409.8|2407.8|2409.8|2407.8|2411.2|2408.4|2409.7|2406.9|95
1630320600000|2021-08-30 10:50:00|2410|2408|2411.2|2407.7|2411.3|2408.4|2409.9|2407.1|110
1630320900000|2021-08-30 10:55:00|2411.1|2407.6|2411.8|2409.8|2413.4|2410.2|2410.7|2407.6|115
1630321200000|2021-08-30 11:00:00|2412.8|2409.3|2412|2410|2413.1|2410.3|2411.8|2409|170
1630321500000|2021-08-30 11:05:00|2412.1|2410.1|2414.6|2411.1|2414.9|2412|2411.9|2409.3|146
1630321800000|2021-08-30 11:10:00|2414.7|2411.2|2416.5|2413|2417|2413.5|2414.5|2411|202
1630322100000|2021-08-30 11:15:00|2416.4|2412.9|2416.9|2413.4|2417.2|2414.1|2414.4|2410.9|223
1630322400000|2021-08-30 11:20:00|2416|2414|2417.3|2413.8|2417.7|2415|2415.2|2412.5|232
1630322700000|2021-08-30 11:25:00|2417.2|2413.7|2416.4|2414.4|2417.8|2415|2415.6|2412.9|214
1630323000000|2021-08-30 11:30:00|2416.3|2414.3|2418.1|2414.6|2418.3|2415|2415.8|2412.7|233
1630323300000|2021-08-30 11:35:00|2418.2|2414.7|2419|2415.5|2420.6|2417.2|2417.2|2414.2|306
1630323600000|2021-08-30 11:40:00|2419.1|2415.6|2420.2|2416.7|2420.7|2417.9|2418.7|2415.6|164
1630323900000|2021-08-30 11:45:00|2420.3|2416.8|2420.6|2417.1|2421.1|2418.6|2419.8|2416.6|175
1630324200000|2021-08-30 11:50:00|2420.7|2417.2|2419.1|2415.6|2420.7|2417.8|2418.6|2415.4|177
1630324500000|2021-08-30 11:55:00|2419|2415.5|2418.6|2415.1|2419.5|2416.6|2416.9|2413.5|258
1630324800000|2021-08-30 12:00:00|2418.7|2415.2|2417.6|2414.1|2420.6|2417.1|2416.5|2413.1|421
1630325100000|2021-08-30 12:05:00|2417.7|2414.2|2418.3|2414.8|2419.1|2415.8|2417.1|2413.6|263
1630325400000|2021-08-30 12:10:00|2418.2|2414.7|2418.2|2414.7|2419.5|2416.5|2416.9|2413.5|364
1630325700000|2021-08-30 12:15:00|2418.3|2414.8|2417.3|2413.8|2419.2|2415.7|2416|2412.7|311
1630326000000|2021-08-30 12:20:00|2417.2|2413.7|2418.8|2415.3|2419|2415.6|2416.4|2413|425
1630326300000|2021-08-30 12:25:00|2418.9|2415.4|2419.1|2415.6|2422.2|2419|2417.4|2413.9|472
1630326600000|2021-08-30 12:30:00|2419.3|2415.8|2418.1|2414.6|2420.3|2416.8|2416.1|2412.6|456
1630326900000|2021-08-30 12:35:00|2417.7|2414.2|2416.7|2413.2|2418|2415.2|2415.5|2412.5|388
1630327200000|2021-08-30 12:40:00|2416.6|2413.1|2416.4|2412.9|2417.8|2414.4|2414.6|2411.9|370
1630327500000|2021-08-30 12:45:00|2416.3|2412.8|2415|2411.5|2416.3|2413|2413.1|2409.8|439
1630327800000|2021-08-30 12:50:00|2414.7|2411.2|2414.6|2411.1|2416.1|2413.2|2413.4|2410.3|411
1630328100000|2021-08-30 12:55:00|2414.8|2411.3|2412.7|2409.2|2415.9|2413.1|2411.9|2409.1|624
1630328400000|2021-08-30 13:00:00|2413|2409.5|2410.5|2407|2413.2|2409.9|2408.2|2405.2|827
1630328700000|2021-08-30 13:05:00|2410.6|2407.1|2413.9|2410.4|2414.4|2410.9|2407.7|2404.5|635
1630329000000|2021-08-30 13:10:00|2414|2410.5|2414.9|2411.4|2415|2411.7|2411.6|2408.5|496
1630329300000|2021-08-30 13:15:00|2414.8|2411.3|2416.8|2413.3|2418|2414.5|2414|2410.9|515
1630329600000|2021-08-30 13:20:00|2416.6|2413.1|2414.7|2411.2|2417.1|2413.6|2412.2|2408.7|517
1630329900000|2021-08-30 13:25:00|2414.9|2411.4|2414|2410.5|2415.2|2412.1|2412.3|2409.4|476
1630330200000|2021-08-30 13:30:00|2414.3|2410.8|2409.9|2406.4|2417|2413.5|2407|2404.1|868
1630330500000|2021-08-30 13:35:00|2410|2406.5|2404.9|2402.9|2411.4|2407.9|2404.8|2402.1|797
1630330800000|2021-08-30 13:40:00|2405.2|2403.2|2407.6|2404.1|2408.7|2405.8|2404.4|2401.6|764
1630331100000|2021-08-30 13:45:00|2407.7|2404.2|2406.3|2402.8|2410.5|2407.7|2405.9|2402.8|650
1630331400000|2021-08-30 13:50:00|2406.4|2402.9|2401.3|2397.8|2406.4|2403.5|2397|2394.6|755
1630331700000|2021-08-30 13:55:00|2401.2|2397.7|2398.8|2395.3|2404|2400.8|2397.5|2394.6|796
1630332000000|2021-08-30 14:00:00|2399.1|2395.6|2402.1|2398.6|2403.7|2400.4|2396.7|2393.2|1064
1630332300000|2021-08-30 14:05:00|2402.3|2398.8|2398.6|2396.6|2403.7|2400.2|2398|2395.3|733
1630332600000|2021-08-30 14:10:00|2398.7|2396.7|2400.2|2396.7|2401.1|2398.1|2396.4|2394.2|672
1630332900000|2021-08-30 14:15:00|2400.1|2396.6|2399.7|2396.2|2401|2398.2|2394.9|2391.6|624
1630333200000|2021-08-30 14:20:00|2399|2397|2397.7|2395.7|2401|2398.4|2397.7|2395.7|582
1630333500000|2021-08-30 14:25:00|2397.6|2395.6|2395.6|2393.6|2400.2|2398.2|2395|2393|472
1630333800000|2021-08-30 14:30:00|2395.5|2393.5|2393.5|2391.5|2395.6|2393.6|2392.7|2389.8|519
1630334100000|2021-08-30 14:35:00|2393.4|2391.4|2395.6|2393.6|2397.8|2394.9|2392.8|2390.3|465
1630334400000|2021-08-30 14:40:00|2395.8|2393.8|2401.2|2397.7|2401.2|2398|2395.8|2393.1|351
1630334700000|2021-08-30 14:45:00|2400.5|2398.5|2402.1|2398.6|2402.3|2399.5|2398.7|2396|345
1630335000000|2021-08-30 14:50:00|2402|2398.5|2401.3|2399.3|2403.8|2401.1|2400.3|2397.6|472
1630335300000|2021-08-30 14:55:00|2401.4|2399.4|2401.9|2399.9|2402.7|2400.2|2400.6|2398.6|389
1630335600000|2021-08-30 15:00:00|2402|2400|2399.7|2397.7|2403.1|2401.1|2399.4|2396.7|402
1630335900000|2021-08-30 15:05:00|2399.8|2397.8|2400.8|2398.8|2402.6|2400.6|2397.6|2395.6|373
1630336200000|2021-08-30 15:10:00|2400.7|2398.7|2398.2|2396.2|2401.7|2399.7|2397.6|2395.6|306
1630336500000|2021-08-30 15:15:00|2398.1|2396.1|2396.9|2394.9|2399.7|2397.7|2396.7|2394.7|378
1630336800000|2021-08-30 15:20:00|2396.8|2394.8|2397.4|2395.4|2398.1|2396.1|2396.3|2394.3|316
1630337100000|2021-08-30 15:25:00|2397.5|2395.5|2397.8|2395.8|2399.4|2397.4|2396.4|2394.4|304
1630337400000|2021-08-30 15:30:00|2397.9|2395.9|2394.9|2392.9|2397.9|2395.9|2393.7|2391.1|323
1630337700000|2021-08-30 15:35:00|2394.8|2392.8|2396.1|2394.1|2397.7|2395.7|2392.9|2390.9|417
1630338000000|2021-08-30 15:40:00|2396|2394|2395.6|2393.6|2396.8|2394.8|2394|2392|377
1630338300000|2021-08-30 15:45:00|2395.5|2393.5|2395|2393|2396.2|2394.1|2394.5|2392.2|267
1630338600000|2021-08-30 15:50:00|2395.2|2393.2|2395.8|2393.8|2396.4|2394.3|2394.2|2391.5|320
1630338900000|2021-08-30 15:55:00|2395.5|2393.5|2396.3|2394.3|2396.9|2394.9|2394.7|2392.7|174
1630339200000|2021-08-30 16:00:00|2396.2|2394.2|2397.7|2395.7|2397.8|2395.8|2395.8|2393.8|221
1630339500000|2021-08-30 16:05:00|2397.9|2395.9|2396.4|2394.4|2398.4|2396.4|2395.8|2393.7|219
1630339800000|2021-08-30 16:10:00|2396.3|2394.3|2395.2|2393.2|2397.4|2394.7|2394.7|2392.7|208
1630340100000|2021-08-30 16:15:00|2395.3|2393.3|2396.6|2394.6|2396.9|2394.7|2395|2392.7|208
1630340400000|2021-08-30 16:20:00|2396.5|2394.5|2396|2392.5|2397.7|2395.2|2395.4|2392.5|206
1630340700000|2021-08-30 16:25:00|2395.4|2393.4|2395.1|2393.1|2396.2|2393.9|2394.5|2392.5|172
1630341000000|2021-08-30 16:30:00|2395|2393|2396.2|2394.2|2396.7|2394.5|2395|2392.9|180
1630341300000|2021-08-30 16:35:00|2396.1|2394.1|2396.1|2394.1|2397.3|2394.7|2395.5|2393|162
1630341600000|2021-08-30 16:40:00|2396|2394|2397.2|2395.2|2397.4|2395.4|2395.9|2393.7|94
1630341900000|2021-08-30 16:45:00|2397.3|2395.3|2397.8|2395.8|2399.2|2396.9|2397.2|2394.9|152
1630342200000|2021-08-30 16:50:00|2397.9|2395.9|2398.2|2396.2|2399.2|2397.1|2397.6|2395|118
1630342500000|2021-08-30 16:55:00|2398.1|2396.1|2398.8|2396.8|2398.9|2396.9|2397.5|2394.9|108
1630342800000|2021-08-30 17:00:00|2398.9|2396.9|2398.6|2396.6|2400|2397.7|2398.6|2395.9|181
1630343100000|2021-08-30 17:05:00|2398.7|2396.7|2399.3|2397.3|2400.1|2397.7|2398.4|2396.2|168
1630343400000|2021-08-30 17:10:00|2399.6|2397.6|2398.3|2396.3|2399.6|2397.6|2397.4|2395|165
1630343700000|2021-08-30 17:15:00|2398.4|2396.4|2397.7|2395.7|2398.7|2396.7|2396.9|2394.9|175
1630344000000|2021-08-30 17:20:00|2397.6|2395.6|2398.3|2396.3|2399.6|2396.8|2396.9|2394.2|228
1630344300000|2021-08-30 17:25:00|2398|2396|2397|2395|2398.8|2396.1|2397|2394.7|225
1630344600000|2021-08-30 17:30:00|2397.1|2395.1|2397.1|2395.1|2397.8|2395.1|2395.2|2392.6|196
1630344900000|2021-08-30 17:35:00|2397|2395|2397.3|2395.3|2398.4|2395.6|2396.8|2394.3|128
1630345200000|2021-08-30 17:40:00|2397.2|2395.2|2398.9|2396.9|2399.1|2396.9|2396.9|2394.7|130
1630345500000|2021-08-30 17:45:00|2398.8|2396.8|2398.8|2396.8|2400.2|2397.4|2398.6|2396.2|91
1630345800000|2021-08-30 17:50:00|2398.9|2396.9|2399.3|2397.3|2400.2|2397.5|2398.7|2396.2|143
1630346100000|2021-08-30 17:55:00|2399.2|2397.2|2399.1|2397.1|2400.2|2397.5|2398.6|2396.2|129
1630346400000|2021-08-30 18:00:00|2399|2397|2399.5|2397.5|2400.2|2398.2|2398.5|2396.2|145
1630346700000|2021-08-30 18:05:00|2399.4|2397.4|2399.5|2397.5|2400.7|2398.2|2399.2|2396.8|143
1630347000000|2021-08-30 18:10:00|2399.6|2397.6|2399.4|2397.4|2399.7|2397.7|2399.3|2397.3|86
1630347300000|2021-08-30 18:15:00|2399.5|2397.5|2398.4|2396.4|2400|2398|2398.1|2396.1|91
1630347600000|2021-08-30 18:20:00|2398.5|2396.5|2398.4|2396.4|2399.7|2396.9|2398.4|2396.1|114
1630347900000|2021-08-30 18:25:00|2398.5|2396.5|2397.6|2395.6|2399.6|2396.8|2397.6|2395.6|119
1630348200000|2021-08-30 18:30:00|2397.7|2395.7|2396.5|2394.5|2398.6|2395.8|2396.4|2393.8|133
1630348500000|2021-08-30 18:35:00|2396.6|2394.6|2399.2|2395.7|2399.2|2396.7|2396.5|2394.5|105
1630348800000|2021-08-30 18:40:00|2399.3|2395.8|2398.9|2396.9|2399.8|2397.1|2398.6|2395.6|92
1630349100000|2021-08-30 18:45:00|2399|2397|2400.6|2398.6|2401.5|2398.6|2398.9|2396.7|67
1630349400000|2021-08-30 18:50:00|2400.7|2398.7|2403.4|2401.4|2403.5|2401.4|2400.6|2398.1|142
1630349700000|2021-08-30 18:55:00|2403.2|2401.2|2403.9|2401.9|2404.6|2401.9|2402.8|2400.2|109
1630350000000|2021-08-30 19:00:00|2403.8|2401.8|2404.9|2402.9|2405.9|2402.9|2403.5|2400.9|114
1630350300000|2021-08-30 19:05:00|2404.8|2402.8|2405.4|2403.4|2406.1|2403.4|2404.8|2402.1|59
1630350600000|2021-08-30 19:10:00|2405.3|2403.3|2405.5|2403.5|2406.3|2403.6|2405.1|2402.6|53
1630350900000|2021-08-30 19:15:00|2405.6|2403.6|2406.1|2404.1|2406.6|2404.1|2405.2|2402.8|62
1630351200000|2021-08-30 19:20:00|2406|2404|2406.3|2404.3|2407.1|2404.4|2405.8|2403.1|85
1630351500000|2021-08-30 19:25:00|2406.2|2404.2|2406.5|2404.5|2407.1|2404.7|2406|2403.3|76
1630351800000|2021-08-30 19:30:00|2406.4|2404.4|2405.1|2403.1|2407|2404.5|2405.1|2402.4|85
1630352100000|2021-08-30 19:35:00|2405|2403|2405|2403|2406|2403.3|2404.9|2402.3|56
1630352400000|2021-08-30 19:40:00|2405.1|2403.1|2402.4|2400.4|2405.1|2403.1|2402.3|2399.7|95
1630352700000|2021-08-30 19:45:00|2402.5|2400.5|2403.5|2401.5|2404.1|2401.5|2402.4|2399.7|101
1630353000000|2021-08-30 19:50:00|2403.6|2401.6|2406.2|2402.7|2406.6|2403.6|2403.5|2401.1|78
1630353300000|2021-08-30 19:55:00|2405.9|2402.4|2406.1|2402.6|2406.3|2403|2404.8|2401.3|137
1630353600000|2021-08-30 20:00:00|2406|2402.5|2405.9|2402.4|2406.1|2402.6|2405|2401.5|102
1630353900000|2021-08-30 20:05:00|2405.8|2402.3|2406.5|2403|2406.6|2403.1|2405.2|2401.7|94
1630354200000|2021-08-30 20:10:00|2406.6|2403.1|2405.5|2402|2406.6|2403.1|2404.7|2401.8|71
1630354500000|2021-08-30 20:15:00|2405.6|2402.1|2405.4|2401.9|2405.9|2403.1|2405|2401.7|50
1630354800000|2021-08-30 20:20:00|2405.3|2401.8|2405.2|2401.7|2405.5|2402|2405|2401.5|42
1630355100000|2021-08-30 20:25:00|2405.3|2401.8|2404.8|2401.3|2405.3|2402.2|2404|2401.1|52
1630355400000|2021-08-30 20:30:00|2405|2401.5|2402.8|2400.8|2405.1|2401.6|2402.8|2400.1|58
1630355700000|2021-08-30 20:35:00|2403.7|2400.2|2404.4|2400.9|2404.6|2401.4|2402.8|2400|68
1630356000000|2021-08-30 20:40:00|2404.5|2401|2404.3|2400.8|2405|2401.5|2403.9|2400.4|58
1630356300000|2021-08-30 20:45:00|2404.4|2400.9|2405.1|2401.6|2405.2|2401.8|2403.8|2400.8|87
1630356600000|2021-08-30 20:50:00|2405.5|2402|2404.7|2401.2|2405.7|2402.2|2404.4|2400.9|90
1630356900000|2021-08-30 20:55:00|2404.6|2401.1|2405.3|2401.8|2406.8|2402|2404.3|2400.8|116
1630360800000|2021-08-30 22:00:00|2405|2401.5|2404.2|2400.7|2405.4|2401.6|2403.7|2399.9|138
1630361100000|2021-08-30 22:05:00|2404.1|2400.6|2404.3|2400.8|2404.3|2400.8|2403.6|2400.1|55
1630361400000|2021-08-30 22:10:00|2404.2|2400.7|2404.2|2400.7|2404.9|2401.4|2404|2400.5|79
1630361700000|2021-08-30 22:15:00|2404.3|2400.8|2404|2400.5|2404.3|2400.8|2403.9|2400.4|43
1630362000000|2021-08-30 22:20:00|2404.2|2400.7|2403.9|2400.4|2404.6|2401.1|2403.8|2400.3|65
1630362300000|2021-08-30 22:25:00|2404|2400.5|2404.2|2400.7|2404.3|2400.8|2403.8|2400.3|61
1630362600000|2021-08-30 22:30:00|2404.1|2400.6|2404.4|2400.9|2404.8|2401.3|2404.1|2400.6|52
1630362900000|2021-08-30 22:35:00|2404.3|2400.8|2404.4|2400.9|2404.8|2401.3|2404.2|2400.7|55
1630363200000|2021-08-30 22:40:00|2404.3|2400.8|2404.2|2400.7|2404.5|2401|2403.8|2400.3|44
1630363500000|2021-08-30 22:45:00|2404.3|2400.8|2404.4|2400.9|2404.8|2401.3|2404.1|2400.6|45
1630363800000|2021-08-30 22:50:00|2404.3|2400.8|2404.5|2401|2404.5|2401|2403.7|2400.2|53
1630364100000|2021-08-30 22:55:00|2404.4|2400.9|2404.4|2400.9|2404.9|2401.9|2403.9|2400.7|40
1630364400000|2021-08-30 23:00:00|2404.6|2401.1|2404.7|2401.2|2404.9|2401.4|2404.2|2400.7|48
1630364700000|2021-08-30 23:05:00|2404.6|2401.1|2404.9|2401.4|2405.4|2401.9|2404.5|2401|54
1630365000000|2021-08-30 23:10:00|2405|2401.5|2404.6|2401.1|2405|2401.5|2403.5|2400.8|39
1630365300000|2021-08-30 23:15:00|2404.8|2401.3|2404.4|2400.9|2404.8|2401.9|2403.9|2400.8|52
1630365600000|2021-08-30 23:20:00|2404.3|2400.8|2404|2400.5|2404.5|2401|2404|2400.5|48
1630365900000|2021-08-30 23:25:00|2404.2|2400.7|2404.4|2400.9|2404.7|2401.2|2403.9|2400.4|57
1630366200000|2021-08-30 23:30:00|2404.3|2400.8|2404.8|2401.3|2405|2401.5|2404.3|2400.8|52
1630366500000|2021-08-30 23:35:00|2404.9|2401.4|2404.9|2401.4|2405|2401.5|2404.8|2401.3|29
1630366800000|2021-08-30 23:40:00|2405|2401.5|2405.2|2401.7|2405.3|2401.8|2404.6|2401.1|44
1630367100000|2021-08-30 23:45:00|2405.3|2401.8|2404.9|2401.4|2405.7|2402.5|2404.2|2401.4|70
1630367400000|2021-08-30 23:50:00|2404.6|2401.1|2405.3|2401.8|2405.6|2402.7|2403.7|2400.9|62
1630367700000|2021-08-30 23:55:00|2405.4|2401.9|2405.1|2401.6|2405.7|2402.7|2404.4|2401.5|80
1630368000000|2021-08-31 00:00:00|2405.2|2401.7|2405|2401.5|2405.2|2401.7|2402.5|2399|153
1630368300000|2021-08-31 00:05:00|2404.9|2401.4|2404.5|2401|2405.2|2402.2|2403.8|2400.8|114
1630368600000|2021-08-31 00:10:00|2404.4|2400.9|2404.9|2401.4|2405.3|2402.1|2404.1|2400.9|96
1630368900000|2021-08-31 00:15:00|2405|2401.5|2406.3|2402.8|2407.3|2403.8|2404.2|2401.2|222
1630369200000|2021-08-31 00:20:00|2406.2|2402.7|2405.9|2402.4|2406.8|2404.1|2405.1|2402.1|173
1630369500000|2021-08-31 00:25:00|2406|2402.5|2406.3|2402.8|2406.5|2403.4|2405.2|2402|113
1630369800000|2021-08-31 00:30:00|2406.2|2402.7|2405.5|2402|2406.3|2403.3|2404.4|2401.6|131
1630370100000|2021-08-31 00:35:00|2405.4|2401.9|2406.5|2403|2406.7|2403.2|2405.4|2401.9|81
1630370400000|2021-08-31 00:40:00|2406.6|2403.1|2406|2402.5|2406.8|2403.9|2405.6|2402.1|96
1630370700000|2021-08-31 00:45:00|2406.1|2402.6|2406.8|2403.3|2407|2403.9|2405.6|2402.3|100
1630371000000|2021-08-31 00:50:00|2407|2403.5|2406.6|2403.1|2407|2404.2|2405.4|2402.7|92
1630371300000|2021-08-31 00:55:00|2406.5|2403|2407.6|2404.1|2408.5|2405.3|2406.2|2403|157
1630371600000|2021-08-31 01:00:00|2407.7|2404.2|2406.7|2403.2|2408.6|2405.1|2403.1|2400.4|505
1630371900000|2021-08-31 01:05:00|2406.6|2403.1|2406.3|2402.8|2409|2406.2|2405.7|2402.8|324
1630372200000|2021-08-31 01:10:00|2405.6|2403.6|2407.1|2403.6|2407.3|2404.5|2404.8|2402.2|296
1630372500000|2021-08-31 01:15:00|2407.2|2403.7|2407.6|2404.1|2408.2|2405.3|2405.4|2402.5|321
1630372800000|2021-08-31 01:20:00|2407.7|2404.2|2407.7|2404.2|2409.4|2406.2|2406.8|2404|353
1630373100000|2021-08-31 01:25:00|2407.8|2404.3|2407|2405|2408.9|2405.9|2406.6|2403.8|287
1630373400000|2021-08-31 01:30:00|2407.3|2405.3|2409.3|2405.8|2409.3|2406.6|2406.7|2404.1|272
1630373700000|2021-08-31 01:35:00|2409.4|2405.9|2411|2407.5|2411.2|2408.4|2408.3|2405.3|184
1630374000000|2021-08-31 01:40:00|2410.8|2407.3|2409.7|2406.2|2411.4|2407.9|2408.5|2405|192
1630374300000|2021-08-31 01:45:00|2409.6|2406.1|2409.2|2407.2|2410|2407.3|2408.2|2405.3|184
1630374600000|2021-08-31 01:50:00|2409.1|2407.1|2407.1|2405.1|2410|2407.7|2406.9|2404.5|213
1630374900000|2021-08-31 01:55:00|2407.2|2405.2|2406.5|2404.5|2408.1|2405.4|2406.1|2403.5|219
1630375200000|2021-08-31 02:00:00|2406.3|2404.3|2405.1|2403.1|2407.6|2404.8|2404.5|2402|281
1630375500000|2021-08-31 02:05:00|2405.9|2402.4|2404.6|2402.6|2405.9|2403.4|2404.2|2401.4|257
1630375800000|2021-08-31 02:10:00|2404.8|2402.8|2404|2402|2406|2403.2|2403.3|2401|205
1630376100000|2021-08-31 02:15:00|2404.6|2401.1|2402.2|2400.2|2404.7|2402|2402.2|2399.5|131
1630376400000|2021-08-31 02:20:00|2402.5|2400.5|2402.1|2400.1|2403.3|2400.6|2401.6|2399.1|167
1630376700000|2021-08-31 02:25:00|2401.9|2399.9|2403|2401|2403.8|2401.1|2401.8|2399|121
1630377000000|2021-08-31 02:30:00|2403.9|2400.4|2402.8|2400.8|2404|2401.4|2402.1|2399.2|220
1630377300000|2021-08-31 02:35:00|2403.6|2400.1|2402.5|2399|2403.9|2401.1|2401.2|2398.3|193
1630377600000|2021-08-31 02:40:00|2402.4|2398.9|2403.3|2399.8|2403.9|2400.6|2401.9|2398.8|201
1630377900000|2021-08-31 02:45:00|2403.2|2399.7|2402.4|2398.9|2403.4|2400.5|2401.7|2398.8|157
1630378200000|2021-08-31 02:50:00|2402.3|2398.8|2401|2397.5|2402.6|2399.9|2399.3|2396.6|234
1630378500000|2021-08-31 02:55:00|2400.9|2397.4|2399.2|2395.7|2401|2398.5|2398.4|2395.5|275
1630378800000|2021-08-31 03:00:00|2398.6|2396.6|2399.1|2395.6|2399.8|2396.8|2397.8|2395|259
1630379100000|2021-08-31 03:05:00|2399.2|2395.7|2400.4|2398.4|2401.2|2398.5|2398.4|2395.5|120
1630379400000|2021-08-31 03:10:00|2400.5|2398.5|2400.8|2397.3|2401.3|2398.5|2399.5|2396.6|150
1630379700000|2021-08-31 03:15:00|2400.9|2397.4|2401.9|2399.9|2403|2400.4|2400.1|2397.2|209
1630380000000|2021-08-31 03:20:00|2402.1|2400.1|2406.7|2403.2|2407.4|2404.2|2401.9|2399.1|365
1630380300000|2021-08-31 03:25:00|2406.6|2403.1|2407.1|2403.6|2408|2405.2|2405.5|2402.4|262
1630380600000|2021-08-31 03:30:00|2406.6|2404.6|2406.6|2403.1|2407.9|2405.2|2405.5|2402.4|151
1630380900000|2021-08-31 03:35:00|2406.5|2403|2407|2403.5|2407.8|2404.8|2405.9|2402.5|147
1630381200000|2021-08-31 03:40:00|2407.1|2403.6|2408|2404.5|2408|2405|2406.9|2403.4|123
1630381500000|2021-08-31 03:45:00|2407.8|2404.3|2408|2404.5|2408|2404.5|2407.2|2403.7|101
1630381800000|2021-08-31 03:50:00|2407.8|2404.3|2409.1|2405.6|2409.1|2405.9|2407.2|2404.3|127
1630382100000|2021-08-31 03:55:00|2409.2|2405.7|2409.4|2405.9|2409.7|2406.2|2409|2405.5|121
1630382400000|2021-08-31 04:00:00|2409.3|2405.8|2408.2|2406.2|2409.5|2406.3|2407.5|2404.3|134
1630382700000|2021-08-31 04:05:00|2408.1|2406.1|2408|2406|2409.4|2406.6|2407.9|2405.2|91
1630383000000|2021-08-31 04:10:00|2408.8|2405.3|2408|2406|2409.5|2406.7|2407.9|2405.2|112
1630383300000|2021-08-31 04:15:00|2408.1|2406.1|2408.9|2406.9|2410.4|2407.7|2408|2405.6|130
1630383600000|2021-08-31 04:20:00|2408.8|2406.8|2407.9|2405.9|2409.4|2407.2|2407.4|2404.8|112
1630383900000|2021-08-31 04:25:00|2408|2406|2408.8|2405.3|2409.1|2406.5|2407.5|2404.9|101
1630384200000|2021-08-31 04:30:00|2408.6|2405.1|2409.4|2405.9|2409.5|2406.7|2408|2404.9|108
1630384500000|2021-08-31 04:35:00|2409.3|2405.8|2408.8|2405.3|2409.4|2406.8|2407.7|2405|110
1630384800000|2021-08-31 04:40:00|2408.7|2405.2|2409.6|2407.6|2410.3|2407.6|2408.5|2405.2|89
1630385100000|2021-08-31 04:45:00|2409.5|2407.5|2408.9|2406.9|2410.8|2408.1|2408.6|2405.9|105
1630385400000|2021-08-31 04:50:00|2409|2407|2409|2407|2410|2407.6|2408.3|2405.9|102
1630385700000|2021-08-31 04:55:00|2409.1|2407.1|2409|2407|2410|2407.2|2408.4|2405.8|98
1630386000000|2021-08-31 05:00:00|2409.7|2407.7|2410.4|2408.4|2411.8|2409.4|2409.6|2406.8|152
1630386300000|2021-08-31 05:05:00|2410.5|2408.5|2411.9|2409.9|2412.7|2410.2|2410.4|2408.4|132
1630386600000|2021-08-31 05:10:00|2412.1|2410.1|2412.3|2410.3|2413.2|2410.6|2411.6|2408.9|258
1630386900000|2021-08-31 05:15:00|2412.4|2410.4|2413.8|2411.8|2414.6|2411.9|2412.1|2409.2|150
1630387200000|2021-08-31 05:20:00|2413.7|2411.7|2414.6|2412.6|2414.8|2412.8|2413.3|2410.8|93
1630387500000|2021-08-31 05:25:00|2414.7|2412.7|2416.4|2412.9|2416.5|2414|2414.1|2412.1|145
1630387800000|2021-08-31 05:30:00|2416.3|2414.3|2417.7|2414.2|2418.5|2415.7|2413.3|2410.3|633
1630388100000|2021-08-31 05:35:00|2417.8|2414.3|2417.2|2415.2|2419.9|2417.2|2416.5|2413.8|406
1630388400000|2021-08-31 05:40:00|2417.3|2415.3|2417|2415|2419.2|2416.6|2416.5|2414.4|396
1630388700000|2021-08-31 05:45:00|2416.9|2414.9|2421.2|2419.2|2421.3|2419.3|2416.7|2414.7|457
1630389000000|2021-08-31 05:50:00|2421.1|2419.1|2420.5|2417|2421.7|2419.3|2418.6|2415.9|352
1630389300000|2021-08-31 05:55:00|2420.4|2416.9|2420.6|2417.1|2420.7|2418|2418.4|2415.1|330
1630389600000|2021-08-31 06:00:00|2420.5|2417|2421.3|2417.8|2421.9|2419.2|2418.3|2415.6|368
1630389900000|2021-08-31 06:05:00|2420.5|2418.5|2420.7|2417.2|2421.9|2419.8|2418.8|2416.1|364
1630390200000|2021-08-31 06:10:00|2420.8|2417.3|2419.4|2417.4|2421.5|2418.8|2419.4|2416.6|352
1630390500000|2021-08-31 06:15:00|2420.2|2416.7|2419.8|2416.3|2420.7|2417.9|2418.3|2414.9|316
1630390800000|2021-08-31 06:20:00|2419.6|2416.1|2418.9|2415.4|2420.1|2416.8|2417.6|2414.6|218
1630391100000|2021-08-31 06:25:00|2419.1|2415.6|2418.2|2416.2|2419.2|2416.6|2417.1|2414.6|324
1630391400000|2021-08-31 06:30:00|2419|2415.5|2420|2418|2421.5|2418.8|2417.8|2415.1|469
1630391700000|2021-08-31 06:35:00|2420.4|2416.9|2418.1|2416.1|2421.3|2418.9|2418|2415.2|330
1630392000000|2021-08-31 06:40:00|2418|2416|2415.2|2411.7|2419|2416.3|2412.3|2409.5|581
1630392300000|2021-08-31 06:45:00|2415.3|2411.8|2414.6|2411.1|2415.7|2413.3|2412.6|2409.7|425
1630392600000|2021-08-31 06:50:00|2414.7|2411.2|2415.4|2413.4|2416.6|2414.2|2413.5|2410.8|350
1630392900000|2021-08-31 06:55:00|2415.3|2413.3|2417.4|2415.4|2418.6|2415.7|2414.6|2412.6|403
1630393200000|2021-08-31 07:00:00|2417.5|2415.5|2419.1|2415.6|2419.5|2416.8|2416.2|2413.5|341
1630393500000|2021-08-31 07:05:00|2419|2415.5|2419.3|2415.8|2419.7|2416.9|2417.2|2414.5|310
1630393800000|2021-08-31 07:10:00|2419.5|2416|2418.5|2416.5|2420|2417.2|2417.7|2415|198
1630394100000|2021-08-31 07:15:00|2418.4|2416.4|2417.6|2415.6|2420.4|2417.8|2417.1|2414.5|280
1630394400000|2021-08-31 07:20:00|2417.7|2415.7|2417.4|2413.9|2418.1|2415.7|2416|2412.9|252
1630394700000|2021-08-31 07:25:00|2417.5|2414|2416.5|2414.5|2417.5|2414.7|2415.1|2412.4|290
1630395000000|2021-08-31 07:30:00|2416.4|2414.4|2417.8|2414.3|2418|2416|2415.3|2413.1|304
1630395300000|2021-08-31 07:35:00|2417.9|2414.4|2417.4|2413.9|2419|2416.4|2416.1|2413.6|287
1630395600000|2021-08-31 07:40:00|2416.7|2414.7|2417.6|2415.6|2419|2416.4|2416.3|2413.8|281
1630395900000|2021-08-31 07:45:00|2417.7|2415.7|2418.4|2416.4|2419.9|2417.2|2417.7|2415.2|281
1630396200000|2021-08-31 07:50:00|2418.5|2416.5|2414.4|2412.4|2418.5|2416.5|2414.4|2412.2|185
1630396500000|2021-08-31 07:55:00|2414.5|2412.5|2415.3|2413.3|2416.4|2413.8|2413.8|2411.3|259
1630396800000|2021-08-31 08:00:00|2415.4|2413.4|2417.6|2414.1|2417.6|2415.3|2414.4|2411.6|296
1630397100000|2021-08-31 08:05:00|2416.9|2414.9|2416.3|2414.3|2417.8|2415.5|2415.7|2413.1|277
1630397400000|2021-08-31 08:10:00|2416.1|2414.1|2416.8|2414.8|2418.2|2415.4|2416|2413.4|254
1630397700000|2021-08-31 08:15:00|2416.9|2414.9|2416.2|2414.2|2417.5|2415.4|2415.8|2413.4|280
1630398000000|2021-08-31 08:20:00|2416.3|2414.3|2415.9|2413.9|2416.8|2414.3|2415.1|2413.1|264
1630398300000|2021-08-31 08:25:00|2416|2414|2416.1|2414.1|2416.8|2414.5|2415.5|2413.2|216
1630398600000|2021-08-31 08:30:00|2416|2414|2416.1|2414.1|2416.4|2414.3|2415.1|2412.8|266
1630398900000|2021-08-31 08:35:00|2416|2414|2414.6|2412.6|2416.3|2414|2413|2410.7|313
1630399200000|2021-08-31 08:40:00|2414.7|2412.7|2414.9|2412.9|2416|2413.7|2414.5|2411.8|268
1630399500000|2021-08-31 08:45:00|2414.8|2412.8|2413.6|2411.6|2415.7|2413.2|2413.3|2411.3|329
1630399800000|2021-08-31 08:50:00|2413.8|2411.8|2411.5|2409.5|2414.1|2412.1|2411.5|2409.1|290
1630400100000|2021-08-31 08:55:00|2411.4|2409.4|2412|2410|2413|2410.9|2410.6|2408.2|314
1630400400000|2021-08-31 09:00:00|2411.9|2409.9|2414|2412|2414.2|2412.1|2411.9|2409.9|320
1630400700000|2021-08-31 09:05:00|2413.9|2411.9|2416.7|2414.7|2416.7|2414.7|2413.6|2411.6|323
1630401000000|2021-08-31 09:10:00|2416.8|2414.8|2415.1|2413.1|2417.4|2415.4|2415|2413|300
1630401300000|2021-08-31 09:15:00|2415.2|2413.2|2416|2414|2416.9|2414.6|2415|2412.3|363
1630401600000|2021-08-31 09:20:00|2415.9|2413.9|2417.3|2415.3|2417.7|2415.7|2415.9|2413.9|289
1630401900000|2021-08-31 09:25:00|2417.2|2415.2|2416.6|2414.6|2417.9|2415.9|2416.4|2414.4|299
1630402200000|2021-08-31 09:30:00|2416.5|2414.5|2415.6|2413.6|2417.5|2415|2415.4|2413.4|250
1630402500000|2021-08-31 09:35:00|2415.5|2413.5|2414.2|2412.2|2415.5|2413.5|2413|2411|270
1630402800000|2021-08-31 09:40:00|2414.1|2412.1|2414.6|2412.6|2415.4|2412.9|2414|2411.5|248
1630403100000|2021-08-31 09:45:00|2414.7|2412.7|2414.2|2412.2|2415|2413|2414|2412|233
1630403400000|2021-08-31 09:50:00|2414.4|2412.4|2414.1|2412.1|2414.5|2412.5|2413.9|2411.9|156
1630403700000|2021-08-31 09:55:00|2414|2412|2413.7|2411.7|2414.5|2412.5|2412.7|2410.7|198
1630404000000|2021-08-31 10:00:00|2413.6|2411.6|2414.6|2412.6|2414.7|2412.7|2413.2|2411|200
1630404300000|2021-08-31 10:05:00|2414.5|2412.5|2416.5|2414.5|2417.3|2414.9|2414.5|2412.5|184
1630404600000|2021-08-31 10:10:00|2416.9|2413.4|2417.8|2415.8|2417.9|2415.9|2415.7|2413.3|295
1630404900000|2021-08-31 10:15:00|2417.9|2415.9|2419.8|2416.3|2419.9|2417.2|2417.3|2415.3|288
1630405200000|2021-08-31 10:20:00|2419|2417|2420.4|2418.4|2421.5|2418.7|2419|2416.3|259
1630405500000|2021-08-31 10:25:00|2420.3|2418.3|2419.4|2417.4|2420.4|2418.4|2418.6|2416|166
1630405800000|2021-08-31 10:30:00|2419.5|2417.5|2418.7|2416.7|2420.6|2417.9|2418.6|2416|159
1630406100000|2021-08-31 10:35:00|2418.6|2416.6|2418.5|2416.5|2419.6|2417|2418.2|2415.5|185
1630406400000|2021-08-31 10:40:00|2418.4|2416.4|2418.9|2415.4|2420.2|2417.5|2417.9|2415.4|193
1630406700000|2021-08-31 10:45:00|2419|2415.5|2414.6|2412.6|2419|2416.6|2414.5|2411.9|497
1630407000000|2021-08-31 10:50:00|2414.7|2412.7|2411.1|2409.1|2415.8|2412.9|2410.1|2407.6|550
1630407300000|2021-08-31 10:55:00|2411|2409|2408.7|2405.2|2411|2409|2407.2|2404.9|550
1630407600000|2021-08-31 11:00:00|2408.8|2405.3|2407.7|2404.2|2409.7|2406.9|2405.4|2402.7|429
1630407900000|2021-08-31 11:05:00|2406.9|2404.9|2409.2|2405.7|2409.5|2406.6|2406.2|2403.4|336
1630408200000|2021-08-31 11:10:00|2409.3|2405.8|2408.8|2405.3|2409.9|2406.7|2406.9|2404.4|267
1630408500000|2021-08-31 11:15:00|2408.9|2405.4|2409|2407|2410.3|2407.5|2408.3|2405.4|249
1630408800000|2021-08-31 11:20:00|2409.7|2406.2|2409.3|2405.8|2411.9|2408.4|2407.9|2404.5|300
1630409100000|2021-08-31 11:25:00|2409.4|2405.9|2409.6|2406.1|2409.8|2406.6|2407.9|2404.7|259
1630409400000|2021-08-31 11:30:00|2409.5|2406|2407.3|2403.8|2410.2|2407|2406.4|2403.6|273
1630409700000|2021-08-31 11:35:00|2407.2|2403.7|2408.9|2405.4|2409.9|2407.1|2406.6|2403.7|251
1630410000000|2021-08-31 11:40:00|2409|2405.5|2407|2405|2409.2|2406.1|2405.9|2403.1|190
1630410300000|2021-08-31 11:45:00|2407.1|2405.1|2406.9|2404.9|2408.7|2405.9|2406.5|2403.7|213
1630410600000|2021-08-31 11:50:00|2406.6|2404.6|2409.9|2406.4|2409.9|2407|2406.5|2403.8|178
1630410900000|2021-08-31 11:55:00|2409.8|2406.3|2408.6|2406.6|2410.3|2407.5|2407.9|2405.2|242
1630411200000|2021-08-31 12:00:00|2408.5|2406.5|2410.4|2406.9|2411.6|2408.6|2408.2|2405.3|311
1630411500000|2021-08-31 12:05:00|2410.3|2406.8|2408.4|2406.4|2411.8|2409.1|2407.9|2405.3|314
1630411800000|2021-08-31 12:10:00|2408.2|2406.2|2409.1|2405.6|2409.3|2406.9|2407.7|2405|252
1630412100000|2021-08-31 12:15:00|2409|2405.5|2409.1|2407.1|2410.2|2407.7|2407.6|2405|320
1630412400000|2021-08-31 12:20:00|2409|2407|2406.8|2404.8|2409.5|2407|2404.9|2402|480
1630412700000|2021-08-31 12:25:00|2407.2|2405.2|2407.4|2405.4|2410.2|2407.5|2405.4|2402.5|483
1630413000000|2021-08-31 12:30:00|2408.1|2404.6|2408.4|2404.9|2408.6|2405.9|2404.5|2401.7|532
1630413300000|2021-08-31 12:35:00|2408.3|2404.8|2409.5|2407.5|2410.4|2407.9|2406.4|2403.8|448
1630413600000|2021-08-31 12:40:00|2409.6|2407.6|2405.1|2403.1|2410.3|2407.6|2404.5|2402.2|408
1630413900000|2021-08-31 12:45:00|2405.9|2402.4|2409.3|2405.8|2409.4|2406.6|2405.3|2402.2|417
1630414200000|2021-08-31 12:50:00|2409.2|2405.7|2406.8|2403.3|2409.5|2406.6|2405.6|2402.7|366
1630414500000|2021-08-31 12:55:00|2406.1|2404.1|2404.6|2401.1|2408.2|2405.5|2403|2400.2|523
1630414800000|2021-08-31 13:00:00|2403.7|2401.7|2399.4|2397.4|2410.1|2406.7|2398.6|2396|1034
1630415100000|2021-08-31 13:05:00|2399.3|2397.3|2391.4|2389.4|2401.6|2398.8|2389.4|2387.3|1236
1630415400000|2021-08-31 13:10:00|2391.1|2389.1|2391.7|2389.7|2394.5|2391.6|2388.7|2386.7|1227
1630415700000|2021-08-31 13:15:00|2391.6|2389.6|2397|2395|2397.4|2395.1|2388.2|2385.6|825
1630416000000|2021-08-31 13:20:00|2397.1|2395.1|2403.1|2401.1|2403.7|2401.1|2396.8|2394.2|772
1630416300000|2021-08-31 13:25:00|2403.8|2400.3|2409.6|2406.1|2410|2407.1|2402.3|2399.7|962
1630416600000|2021-08-31 13:30:00|2409.7|2406.2|2408.8|2406.8|2410.2|2407.5|2404.7|2402|1131
1630416900000|2021-08-31 13:35:00|2408.9|2406.9|2416.5|2414.5|2416.9|2414.6|2408.2|2406|930
1630417200000|2021-08-31 13:40:00|2416.4|2414.4|2411.8|2409.8|2416.8|2414.6|2411.8|2409.8|838
1630417500000|2021-08-31 13:45:00|2411.9|2409.9|2409.3|2407.3|2412|2410|2407.8|2405.8|749
1630417800000|2021-08-31 13:50:00|2409.5|2407.5|2409.6|2407.6|2411.1|2408.7|2407.1|2405.1|635
1630418100000|2021-08-31 13:55:00|2409.5|2407.5|2403.3|2401.3|2409.7|2407.7|2401.4|2399.4|749
1630418400000|2021-08-31 14:00:00|2402.5|2400.5|2406.5|2404.5|2409.5|2407|2401.9|2399.6|975
1630418700000|2021-08-31 14:05:00|2406.6|2404.6|2400.4|2398.4|2407.2|2405.2|2400.2|2397.6|797
1630419000000|2021-08-31 14:10:00|2400.5|2398.5|2404.3|2402.3|2404.7|2402.4|2399|2396.3|670
1630419300000|2021-08-31 14:15:00|2403.6|2401.6|2399|2397|2403.9|2401.6|2396|2393.6|859
1630419600000|2021-08-31 14:20:00|2398.9|2396.9|2399.4|2397.4|2400.3|2397.9|2396.6|2393.9|632
1630419900000|2021-08-31 14:25:00|2399.5|2397.5|2400.9|2398.9|2401.8|2399.4|2398.2|2395.7|501
1630420200000|2021-08-31 14:30:00|2401|2399|2404|2402|2405.3|2402.5|2398.6|2396.6|610
1630420500000|2021-08-31 14:35:00|2403.9|2401.9|2403.8|2401.8|2405.4|2402.7|2401.7|2398.9|655
1630420800000|2021-08-31 14:40:00|2404|2402|2401.2|2399.2|2405.4|2402.7|2400.2|2397.8|581
1630421100000|2021-08-31 14:45:00|2401.3|2399.3|2399.2|2395.7|2403.7|2401|2397.3|2394|529
1630421400000|2021-08-31 14:50:00|2399.3|2395.8|2394.3|2392.3|2399.3|2396.2|2392.9|2390.1|824
1630421700000|2021-08-31 14:55:00|2394.2|2392.2|2388.9|2386.9|2395.6|2392.8|2384.8|2381.3|1043
1630422000000|2021-08-31 15:00:00|2389|2387|2385.4|2383.4|2391.7|2389.2|2383.9|2381.9|905
1630422300000|2021-08-31 15:05:00|2385.1|2383.1|2386|2384|2388.3|2386.3|2381.7|2379.3|774
1630422600000|2021-08-31 15:10:00|2385.6|2383.6|2385.6|2383.6|2387.6|2384.9|2383.2|2380.6|539
1630422900000|2021-08-31 15:15:00|2385.8|2383.8|2387.9|2385.9|2388.2|2386.1|2384.2|2381.8|552
1630423200000|2021-08-31 15:20:00|2388|2386|2388.4|2386.4|2388.7|2386.7|2385.9|2383.2|495
1630423500000|2021-08-31 15:25:00|2388.3|2386.3|2387.6|2385.6|2389.6|2387.6|2386.8|2384.8|410
1630423800000|2021-08-31 15:30:00|2387.5|2385.5|2391.1|2389.1|2392|2389.5|2386.7|2384|488
1630424100000|2021-08-31 15:35:00|2391|2389|2391.5|2389.5|2393.3|2391.3|2390.1|2387.7|446
1630424400000|2021-08-31 15:40:00|2391.4|2389.4|2391.6|2389.6|2392.2|2390|2390.3|2388.3|362
1630424700000|2021-08-31 15:45:00|2391.7|2389.7|2390.4|2388.4|2393.8|2391.6|2389.7|2387.3|461
1630425000000|2021-08-31 15:50:00|2390.3|2388.3|2389.6|2387.6|2390.6|2388.6|2388|2386|434
1630425300000|2021-08-31 15:55:00|2389.1|2387.1|2389.4|2387.4|2390.2|2388.2|2387.8|2385.8|439
1630425600000|2021-08-31 16:00:00|2389.8|2387.8|2390.9|2388.9|2391.2|2389.2|2387.7|2385.7|442
1630425900000|2021-08-31 16:05:00|2390.8|2388.8|2393.9|2390.4|2394|2391.2|2390.6|2388.6|447
1630426200000|2021-08-31 16:10:00|2393.7|2390.2|2393|2391|2393.9|2391.3|2391.7|2389.2|293
1630426500000|2021-08-31 16:15:00|2393.7|2390.2|2391.8|2389.8|2393.9|2391.3|2391.3|2388.7|237
1630426800000|2021-08-31 16:20:00|2392.6|2389.1|2392.7|2390.7|2392.9|2390.9|2391|2388.6|249
1630427100000|2021-08-31 16:25:00|2392.9|2390.9|2394.2|2392.2|2394.6|2392.4|2391.4|2388.8|298
1630427400000|2021-08-31 16:30:00|2394.3|2392.3|2395.3|2393.3|2396.1|2393.6|2392.4|2390.1|318
1630427700000|2021-08-31 16:35:00|2395.4|2393.4|2395.8|2392.3|2396.6|2394.4|2394.2|2392.2|369
1630428000000|2021-08-31 16:40:00|2395.7|2392.2|2394.9|2392.9|2396.6|2393.9|2394.1|2392.1|362
1630428300000|2021-08-31 16:45:00|2395|2393|2395.4|2393.4|2396.6|2393.9|2394.2|2391.5|332
1630428600000|2021-08-31 16:50:00|2395.8|2393.8|2395.3|2393.3|2395.9|2393.9|2394|2391.8|275
1630428900000|2021-08-31 16:55:00|2395.2|2393.2|2395.4|2393.4|2397|2394.3|2395.1|2392.6|331
1630429200000|2021-08-31 17:00:00|2395.3|2393.3|2397.5|2395.5|2397.8|2395.8|2394.3|2391.9|427
1630429500000|2021-08-31 17:05:00|2397.4|2395.4|2399.1|2397.1|2399.7|2397.7|2396.6|2394.3|406
1630429800000|2021-08-31 17:10:00|2399.2|2397.2|2399.5|2396|2400.2|2398.2|2397.2|2394.7|395
1630430100000|2021-08-31 17:15:00|2399.3|2395.8|2396.5|2394.5|2399.4|2396.8|2396.4|2393.5|274
1630430400000|2021-08-31 17:20:00|2396.4|2394.4|2398.5|2396.5|2399.2|2396.7|2394.4|2391.8|376
1630430700000|2021-08-31 17:25:00|2398.4|2396.4|2399.6|2397.6|2400.3|2398.3|2397.6|2395.2|454
1630431000000|2021-08-31 17:30:00|2399.7|2397.7|2399.7|2397.7|2400.2|2398.2|2397.8|2395.8|265
1630431300000|2021-08-31 17:35:00|2399.8|2397.8|2398.5|2396.5|2400.5|2397.8|2398.1|2395.8|191
1630431600000|2021-08-31 17:40:00|2398.6|2396.6|2396.9|2394.9|2399.1|2396.6|2396.8|2394.5|159
1630431900000|2021-08-31 17:45:00|2396.7|2394.7|2397.4|2393.9|2397.9|2395.2|2395.6|2393.6|208
1630432200000|2021-08-31 17:50:00|2397.3|2393.8|2395.9|2393.9|2397.5|2394.6|2395.8|2392.9|129
1630432500000|2021-08-31 17:55:00|2395.8|2393.8|2395.4|2393.4|2396.8|2394|2394.4|2392.1|173
1630432800000|2021-08-31 18:00:00|2395.5|2393.5|2394.3|2392.3|2396.2|2393.5|2394|2392|165
1630433100000|2021-08-31 18:05:00|2394.4|2392.4|2394.2|2392.2|2395|2393|2393.8|2391.8|154
1630433400000|2021-08-31 18:10:00|2394.1|2392.1|2394.4|2392.4|2395.1|2392.7|2393.9|2391.5|149
1630433700000|2021-08-31 18:15:00|2394.5|2392.5|2394.8|2392.8|2394.9|2392.9|2394.3|2392.3|124
1630434000000|2021-08-31 18:20:00|2394.7|2392.7|2395.5|2393.5|2395.8|2393.8|2394.1|2392.1|160
1630434300000|2021-08-31 18:25:00|2395.4|2393.4|2393.9|2391.9|2395.9|2393.9|2393.7|2391.7|191
1630434600000|2021-08-31 18:30:00|2394|2392|2394.4|2392.4|2395|2392.4|2393.7|2391.4|118
1630434900000|2021-08-31 18:35:00|2394.5|2392.5|2394.4|2392.4|2394.6|2392.6|2394|2392|117
1630435200000|2021-08-31 18:40:00|2394.5|2392.5|2394.6|2392.6|2395.5|2393.5|2394.5|2392.5|73
1630435500000|2021-08-31 18:45:00|2394.7|2392.7|2394.4|2392.4|2395.3|2393.3|2393.9|2391.9|113
1630435800000|2021-08-31 18:50:00|2394.5|2392.5|2394.4|2392.4|2394.7|2392.7|2394.1|2392.1|99
1630436100000|2021-08-31 18:55:00|2394.3|2392.3|2395|2393|2395.4|2393.4|2394|2391.5|109
1630436400000|2021-08-31 19:00:00|2394.9|2392.9|2395.3|2393.3|2395.9|2393.7|2394.6|2392.2|138
1630436700000|2021-08-31 19:05:00|2395.2|2393.2|2395.1|2393.1|2396.1|2393.7|2394.8|2392.5|87
1630437000000|2021-08-31 19:10:00|2394.9|2392.9|2394|2392|2395.1|2393.1|2393.4|2390.8|112
1630437300000|2021-08-31 19:15:00|2393.9|2391.9|2394.7|2391.2|2394.9|2392.3|2393.7|2390.7|165
1630437600000|2021-08-31 19:20:00|2394.8|2391.3|2395.2|2391.7|2395.2|2392.5|2393.5|2390.6|115
1630437900000|2021-08-31 19:25:00|2395.3|2391.8|2393.6|2391.6|2395.3|2392.5|2393.6|2390.4|134
1630438200000|2021-08-31 19:30:00|2393.4|2391.4|2392.6|2390.6|2394.8|2392|2392|2389.4|134
1630438500000|2021-08-31 19:35:00|2392.8|2390.8|2390.2|2388.2|2393.4|2390.9|2390.2|2387.4|101
1630438800000|2021-08-31 19:40:00|2390.1|2388.1|2392|2390|2392.9|2390.1|2390|2387.1|137
1630439100000|2021-08-31 19:45:00|2392.1|2390.1|2392.6|2390.6|2393.2|2391.2|2391.9|2389.2|72
1630439400000|2021-08-31 19:50:00|2392.4|2390.4|2391.3|2389.3|2393.3|2390.5|2391.2|2388.5|186
1630439700000|2021-08-31 19:55:00|2392.1|2388.6|2392.7|2389.2|2392.9|2389.9|2391.2|2388.5|224
1630440000000|2021-08-31 20:00:00|2392.6|2389.1|2392.1|2388.6|2392.6|2389.7|2391.2|2388.4|158
1630440300000|2021-08-31 20:05:00|2392|2388.5|2392.6|2389.1|2392.7|2390|2391.3|2388.5|94
1630440600000|2021-08-31 20:10:00|2391.8|2389.8|2392.7|2390.7|2393.6|2390.8|2391.6|2389|85
1630440900000|2021-08-31 20:15:00|2392.8|2390.8|2393.5|2390|2393.6|2390.8|2392.3|2389.3|54
1630441200000|2021-08-31 20:20:00|2393.6|2390.1|2392.7|2389.2|2393.6|2390.7|2391.8|2389|103
1630441500000|2021-08-31 20:25:00|2392.8|2389.3|2393.1|2389.6|2393.2|2390.8|2392.1|2389.1|65
1630441800000|2021-08-31 20:30:00|2393.2|2389.7|2392.6|2389.1|2393.3|2390|2391.3|2388.4|97
1630442100000|2021-08-31 20:35:00|2391.7|2389.7|2393|2389.5|2393.7|2390.8|2391.6|2389|109
1630442400000|2021-08-31 20:40:00|2392.9|2389.4|2393.6|2390.1|2393.9|2390.4|2392.9|2389.4|75
1630442700000|2021-08-31 20:45:00|2393.7|2390.2|2392.4|2388.9|2394|2390.5|2392.2|2388.7|123
1630443000000|2021-08-31 20:50:00|2392.3|2388.8|2392.1|2388.6|2392.6|2389.1|2391.7|2388.2|81
1630443300000|2021-08-31 20:55:00|2392|2388.5|2391.6|2388.1|2393|2389.5|2391.2|2387|112
1630447200000|2021-08-31 22:00:00|2394.7|2387.8|2392.8|2389.3|2394.7|2389.5|2391.8|2387.7|90
1630447500000|2021-08-31 22:05:00|2392.5|2389|2392.5|2389|2392.9|2389.4|2391.8|2388.3|68
1630447800000|2021-08-31 22:10:00|2392.6|2389.1|2392.2|2388.7|2392.7|2389.2|2392|2388.5|66
1630448100000|2021-08-31 22:15:00|2392.1|2388.6|2391.7|2388.2|2392.8|2389.3|2391.6|2388.1|72
1630448400000|2021-08-31 22:20:00|2391.8|2388.3|2391.6|2388.1|2392|2388.8|2390.8|2387.6|73
1630448700000|2021-08-31 22:25:00|2391.5|2388|2390.7|2387.2|2391.5|2388|2390.5|2387|77
1630449000000|2021-08-31 22:30:00|2390.8|2387.3|2391.3|2387.8|2391.4|2387.9|2390.8|2387.3|50
1630449300000|2021-08-31 22:35:00|2391.5|2388|2390.5|2387|2391.5|2388.9|2390.3|2386.8|84
1630449600000|2021-08-31 22:40:00|2390.8|2387.3|2390.3|2386.8|2391.1|2388.2|2390.2|2386.7|78
1630449900000|2021-08-31 22:45:00|2390.2|2386.7|2390.5|2387|2391.2|2387.7|2390.1|2386.6|66
1630450200000|2021-08-31 22:50:00|2390.6|2387.1|2390.3|2386.8|2390.6|2387.1|2390.1|2386.6|62
1630450500000|2021-08-31 22:55:00|2390.2|2386.7|2390.2|2386.7|2391.1|2387.6|2390.1|2386.6|53
1630450800000|2021-08-31 23:00:00|2390.1|2386.6|2390|2386.5|2390.5|2387|2389.9|2386.4|43
1630451100000|2021-08-31 23:05:00|2389.9|2386.4|2390.1|2386.6|2390.6|2387.1|2389.8|2386.3|60
1630451400000|2021-08-31 23:10:00|2390.2|2386.7|2389.9|2386.4|2390.2|2386.7|2389.9|2386.4|36
1630451700000|2021-08-31 23:15:00|2390|2386.5|2390|2386.5|2390.2|2386.7|2389.9|2386.4|45
1630452000000|2021-08-31 23:20:00|2390.1|2386.6|2390.6|2387.1|2390.8|2387.3|2389.9|2386.4|46
1630452300000|2021-08-31 23:25:00|2390.7|2387.2|2390.5|2387|2390.7|2387.2|2390.1|2386.6|39
1630452600000|2021-08-31 23:30:00|2390.6|2387.1|2390.6|2387.1|2390.7|2387.2|2389.9|2386.4|57
1630452900000|2021-08-31 23:35:00|2390.7|2387.2|2390.7|2387.2|2390.9|2387.4|2390.2|2386.7|77
1630453200000|2021-08-31 23:40:00|2390.6|2387.1|2390.5|2387|2390.8|2387.3|2390.2|2386.7|79
1630453500000|2021-08-31 23:45:00|2390.4|2386.9|2393.1|2389.6|2393.6|2390.5|2390.4|2386.9|133
1630453800000|2021-08-31 23:50:00|2393|2389.5|2393.5|2390|2393.6|2390.3|2391.5|2388.9|130
1630454100000|2021-08-31 23:55:00|2393.1|2389.6|2392.7|2389.2|2393.7|2390.5|2391.7|2388.9|138
1630454400000|2021-09-01 00:00:00|2392.6|2389.1|2391.1|2387.6|2393.6|2390.1|2390.9|2387.4|183
1630454700000|2021-09-01 00:05:00|2391|2387.5|2392.1|2388.6|2392.8|2389.6|2390.4|2387.4|169
1630455000000|2021-09-01 00:10:00|2392|2388.5|2390.4|2386.9|2392.2|2389.2|2389.2|2386.3|157
1630455300000|2021-09-01 00:15:00|2390.3|2386.8|2390.3|2386.8|2390.8|2387.8|2389.1|2386.1|122
1630455600000|2021-09-01 00:20:00|2390.4|2386.9|2388.6|2386.6|2390.5|2387.3|2388.5|2385.9|147
1630455900000|2021-09-01 00:25:00|2388.7|2386.7|2389|2385.5|2389.8|2386.7|2388|2385.2|125
1630456200000|2021-09-01 00:30:00|2389.1|2385.6|2388.9|2385.4|2389.5|2386.6|2388.2|2385.3|128
1630456500000|2021-09-01 00:35:00|2388.8|2385.3|2389|2385.5|2389.5|2386.7|2388|2385|88
1630456800000|2021-09-01 00:40:00|2388.9|2385.4|2388.8|2385.3|2389.8|2386.8|2388.1|2385.3|101
1630457100000|2021-09-01 00:45:00|2388.9|2385.4|2388.7|2385.2|2389.6|2386.8|2387.9|2384.9|128
1630457400000|2021-09-01 00:50:00|2388.6|2385.1|2388.8|2385.3|2389.1|2386|2387.6|2384.6|168
1630457700000|2021-09-01 00:55:00|2388.1|2386.1|2389.8|2386.3|2390|2387.1|2388.1|2385.3|101
1630458000000|2021-09-01 01:00:00|2388.5|2386.5|2392.1|2388.6|2392.2|2389.1|2387.4|2383.9|508
1630458300000|2021-09-01 01:05:00|2391.9|2388.4|2390.5|2387|2393.5|2390.1|2390.5|2387|329
1630458600000|2021-09-01 01:10:00|2390.7|2387.2|2390.2|2386.7|2391.7|2388.2|2389.7|2386.4|263
1630458900000|2021-09-01 01:15:00|2390.3|2386.8|2390.9|2387.4|2391.8|2388.6|2388.8|2386|278
1630459200000|2021-09-01 01:20:00|2391|2387.5|2390.3|2386.8|2391.3|2387.8|2389.2|2386.5|190
1630459500000|2021-09-01 01:25:00|2390.1|2386.6|2388.5|2385|2391.4|2387.9|2387.7|2384.9|254
1630459800000|2021-09-01 01:30:00|2388.6|2385.1|2387.6|2384.1|2389.5|2386.7|2387.1|2383.9|381
1630460100000|2021-09-01 01:35:00|2387.7|2384.2|2388.2|2384.7|2388.8|2385.3|2386.5|2383|333
1630460400000|2021-09-01 01:40:00|2388.3|2384.8|2386.5|2383|2388.4|2384.9|2385.9|2382.5|297
1630460700000|2021-09-01 01:45:00|2386.4|2382.9|2386.9|2384.9|2387.5|2385|2384.4|2381.5|497
1630461000000|2021-09-01 01:50:00|2387|2385|2386.3|2384.3|2388.1|2385.5|2385.5|2383.2|329
1630461300000|2021-09-01 01:55:00|2386.1|2384.1|2387.3|2385.3|2388.8|2386.4|2386.1|2383.8|321
1630461600000|2021-09-01 02:00:00|2388.3|2384.8|2390.2|2386.7|2391.9|2389.2|2387.3|2384.8|360
1630461900000|2021-09-01 02:05:00|2390.1|2386.6|2390.8|2387.3|2391.5|2388.7|2389.5|2386.6|250
1630462200000|2021-09-01 02:10:00|2390.9|2387.4|2387.1|2385.1|2390.9|2387.4|2387|2384.3|314
1630462500000|2021-09-01 02:15:00|2387.4|2385.4|2387.4|2385.4|2388.6|2386.1|2386.5|2384|270
1630462800000|2021-09-01 02:20:00|2387.3|2385.3|2386.9|2383.4|2388.4|2385.9|2386.2|2383.3|183
1630463100000|2021-09-01 02:25:00|2386.8|2383.3|2386.4|2384.4|2387.6|2384.8|2385.8|2382.9|181
1630463400000|2021-09-01 02:30:00|2386.3|2384.3|2390.3|2388.3|2391|2388.3|2386.2|2383.4|265
1630463700000|2021-09-01 02:35:00|2390.2|2388.2|2388|2384.5|2391.2|2388.5|2387.9|2384.4|232
1630464000000|2021-09-01 02:40:00|2387.8|2384.3|2388|2384.5|2389.3|2386.1|2386.4|2383.5|265
1630464300000|2021-09-01 02:45:00|2388.1|2384.6|2387.9|2384.4|2388.5|2385.5|2386.9|2383.6|197
1630464600000|2021-09-01 02:50:00|2387.8|2384.3|2390.1|2386.6|2390.4|2386.9|2387.7|2384.2|183
1630464900000|2021-09-01 02:55:00|2390.2|2386.7|2389.4|2385.9|2390.7|2387.2|2389.4|2385.9|224
1630465200000|2021-09-01 03:00:00|2389.5|2386|2390.5|2387|2390.5|2387|2388.7|2385.2|232
1630465500000|2021-09-01 03:05:00|2390.4|2386.9|2389.9|2386.4|2390.6|2387.3|2388.5|2385.5|223
1630465800000|2021-09-01 03:10:00|2390|2386.5|2389.6|2386.1|2390.4|2387.1|2388.7|2385.2|172
1630466100000|2021-09-01 03:15:00|2389.5|2386|2388.8|2385.3|2389.6|2386.8|2388.1|2385|230
1630466400000|2021-09-01 03:20:00|2389|2385.5|2388.8|2385.3|2389.7|2386.7|2387.8|2385|184
1630466700000|2021-09-01 03:25:00|2389.1|2385.6|2389.2|2385.7|2389.8|2386.3|2388.1|2385|206
1630467000000|2021-09-01 03:30:00|2389.1|2385.6|2389.3|2385.8|2389.6|2386.6|2387.7|2385|118
1630467300000|2021-09-01 03:35:00|2389.4|2385.9|2389.7|2386.2|2390.1|2386.8|2388.7|2385.8|121
1630467600000|2021-09-01 03:40:00|2389.8|2386.3|2390.8|2387.3|2390.9|2387.4|2388.3|2385.6|99
1630467900000|2021-09-01 03:45:00|2390.9|2387.4|2391.5|2388|2392|2388.7|2390.3|2387.1|171
1630468200000|2021-09-01 03:50:00|2391.4|2387.9|2391.4|2387.9|2391.7|2388.8|2390|2387.1|144
1630468500000|2021-09-01 03:55:00|2391.5|2388|2391.5|2388|2392.1|2388.8|2390.4|2387.6|116
1630468800000|2021-09-01 04:00:00|2391.6|2388.1|2391.5|2388|2392.5|2389.4|2390.6|2387.9|117
1630469100000|2021-09-01 04:05:00|2391.4|2387.9|2391.7|2388.2|2392.5|2389.4|2390.6|2387.8|110
1630469400000|2021-09-01 04:10:00|2391.6|2388.1|2391.5|2389.5|2393|2389.8|2391.2|2388.1|115
1630469700000|2021-09-01 04:15:00|2391.6|2389.6|2391.7|2389.7|2393|2390.3|2391.2|2388.5|97
1630470000000|2021-09-01 04:20:00|2391.6|2389.6|2391.8|2388.3|2393.1|2390.3|2391|2388.1|119
1630470300000|2021-09-01 04:25:00|2391.9|2388.4|2391.5|2388|2392.3|2389.3|2391|2388|98
1630470600000|2021-09-01 04:30:00|2391.4|2387.9|2390.6|2388.6|2391.6|2388.8|2390.5|2387.9|49
1630470900000|2021-09-01 04:35:00|2390.7|2388.7|2391|2387.5|2391.1|2388.8|2390.1|2387.3|58
1630471200000|2021-09-01 04:40:00|2391.1|2387.6|2391.5|2388|2391.5|2388.7|2389.6|2386.5|93
1630471500000|2021-09-01 04:45:00|2391.4|2387.9|2391.3|2387.8|2391.5|2388.7|2390.4|2387.5|100
1630471800000|2021-09-01 04:50:00|2391.2|2387.7|2390.8|2387.3|2391.4|2388.2|2389.8|2386.3|86
1630472100000|2021-09-01 04:55:00|2390.7|2387.2|2390.7|2387.2|2391|2387.5|2390.5|2387|95
1630472400000|2021-09-01 05:00:00|2390.9|2387.4|2390.3|2386.8|2391.4|2387.9|2390.1|2386.6|106
1630472700000|2021-09-01 05:05:00|2390.4|2386.9|2389.3|2385.8|2390.7|2387.2|2389|2385.5|142
1630473000000|2021-09-01 05:10:00|2389.4|2385.9|2388.1|2384.6|2389.5|2386|2386.9|2383.7|143
1630473300000|2021-09-01 05:15:00|2387.9|2384.4|2389.7|2386.2|2389.8|2386.3|2386.8|2384.2|134
1630473600000|2021-09-01 05:20:00|2389.8|2386.3|2389.2|2387.2|2390.8|2387.3|2389.2|2386.2|101
1630473900000|2021-09-01 05:25:00|2389.4|2387.4|2388.9|2385.4|2390.1|2387.4|2388|2384.5|112
1630474200000|2021-09-01 05:30:00|2388.8|2385.3|2386.1|2382.6|2389.7|2386.2|2384.9|2381.4|469
1630474500000|2021-09-01 05:35:00|2386.2|2382.7|2378.9|2376.9|2386.3|2383.1|2378.4|2376|569
1630474800000|2021-09-01 05:40:00|2378.8|2376.8|2383.8|2380.3|2385.2|2382.2|2376.8|2373.9|568
1630475100000|2021-09-01 05:45:00|2383.9|2380.4|2384.2|2380.7|2384.3|2380.8|2381.7|2378.2|381
1630475400000|2021-09-01 05:50:00|2384.1|2380.6|2384.5|2381|2385.2|2381.7|2383.6|2380.1|266
1630475700000|2021-09-01 05:55:00|2384.4|2380.9|2387.6|2384.1|2387.9|2384.4|2384.4|2380.9|267
1630476000000|2021-09-01 06:00:00|2387.7|2384.2|2391.3|2387.8|2391.4|2387.9|2385.5|2382.8|413
1630476300000|2021-09-01 06:05:00|2391.4|2387.9|2391.2|2387.7|2391.8|2388.4|2390|2387|274
1630476600000|2021-09-01 06:10:00|2391.1|2387.6|2390.4|2386.9|2392.2|2388.8|2389.7|2386.9|328
1630476900000|2021-09-01 06:15:00|2390.9|2387.4|2387.9|2384.4|2391|2387.8|2386.8|2384.4|247
1630477200000|2021-09-01 06:20:00|2388|2384.5|2386.6|2383.1|2388.9|2385.7|2386.1|2382.8|285
1630477500000|2021-09-01 06:25:00|2386.5|2383|2387|2383.5|2387.4|2384.4|2384.9|2382.2|214
1630477800000|2021-09-01 06:30:00|2386.9|2383.4|2388.1|2384.6|2388.7|2385.4|2385.1|2382|355
1630478100000|2021-09-01 06:35:00|2388|2384.5|2387.8|2384.3|2389.5|2386|2385.6|2383|317
1630478400000|2021-09-01 06:40:00|2387.7|2384.2|2385.2|2381.7|2387.9|2384.9|2383.7|2380.2|329
1630478700000|2021-09-01 06:45:00|2385.1|2381.6|2384.3|2380.8|2385.8|2382.3|2383.2|2380.2|411
1630479000000|2021-09-01 06:50:00|2384.2|2380.7|2386.5|2383|2387.1|2383.8|2383.3|2380.4|304
1630479300000|2021-09-01 06:55:00|2386.6|2383.1|2388.2|2384.7|2389.7|2386.9|2386.2|2383|350
1630479600000|2021-09-01 07:00:00|2388.4|2384.9|2386.5|2384.5|2389.7|2386.8|2385.2|2382.3|468
1630479900000|2021-09-01 07:05:00|2387.3|2383.8|2385.2|2381.7|2387.4|2384.3|2384.8|2381.3|334
1630480200000|2021-09-01 07:10:00|2385.4|2381.9|2385.9|2382.4|2386.2|2382.7|2383.1|2380.2|387
1630480500000|2021-09-01 07:15:00|2385.8|2382.3|2388.3|2384.8|2388.5|2385.6|2385|2382.3|298
1630480800000|2021-09-01 07:20:00|2388.1|2384.6|2384|2382|2388.4|2385.3|2383.7|2380.7|370
1630481100000|2021-09-01 07:25:00|2384.2|2382.2|2383|2381|2385.3|2382.6|2382.7|2380.4|386
1630481400000|2021-09-01 07:30:00|2383.1|2381.1|2383.1|2381.1|2385.8|2383|2382.8|2380|347
1630481700000|2021-09-01 07:35:00|2383|2381|2381.2|2379.2|2384.7|2382.1|2380.7|2378|383
1630482000000|2021-09-01 07:40:00|2381.3|2379.3|2383.8|2380.3|2383.8|2381.3|2380.6|2377.8|365
1630482300000|2021-09-01 07:45:00|2382.8|2380.8|2383|2381|2384.1|2381.5|2381.6|2378.8|281
1630482600000|2021-09-01 07:50:00|2383.2|2381.2|2384.6|2381.1|2386.3|2383.5|2382.6|2379.6|419
1630482900000|2021-09-01 07:55:00|2384.8|2381.3|2382.9|2379.4|2384.8|2381.8|2381.9|2378.8|372
1630483200000|2021-09-01 08:00:00|2382.8|2379.3|2382.9|2379.4|2383.4|2380.3|2381.7|2378.7|287
1630483500000|2021-09-01 08:05:00|2383|2379.5|2382.5|2379|2383.1|2380.2|2380.3|2377|281
1630483800000|2021-09-01 08:10:00|2382.3|2378.8|2381.3|2377.8|2383.4|2380.7|2380.5|2377.4|302
1630484100000|2021-09-01 08:15:00|2381|2377.5|2384.6|2381.1|2384.6|2381.9|2380.2|2377.3|301
1630484400000|2021-09-01 08:20:00|2384.5|2381|2384.5|2381|2385.5|2382.9|2383.4|2380.5|246
1630484700000|2021-09-01 08:25:00|2384.6|2381.1|2383.3|2381.3|2384.6|2382.1|2382.7|2379.8|246
1630485000000|2021-09-01 08:30:00|2384|2380.5|2383.3|2379.8|2384.7|2382.2|2382.6|2379.7|302
1630485300000|2021-09-01 08:35:00|2382.5|2380.5|2386|2382.5|2386.3|2383.4|2382.5|2379.8|279
1630485600000|2021-09-01 08:40:00|2385.9|2382.4|2386.2|2382.7|2387|2384.5|2384.6|2381.7|242
1630485900000|2021-09-01 08:45:00|2386.1|2382.6|2384.3|2382.3|2386.8|2384.1|2384.3|2381.6|313
1630486200000|2021-09-01 08:50:00|2384.4|2382.4|2385.7|2382.2|2386|2383.5|2384.2|2381.5|259
1630486500000|2021-09-01 08:55:00|2385.6|2382.1|2385.2|2383.2|2386.4|2383.6|2384|2381.1|329
1630486800000|2021-09-01 09:00:00|2385.5|2383.5|2384.9|2381.4|2386.4|2383.5|2383.7|2380.9|333
1630487100000|2021-09-01 09:05:00|2384|2382|2384.8|2381.3|2385.7|2383.2|2383.7|2380.9|274
1630487400000|2021-09-01 09:10:00|2384.7|2381.2|2383.9|2381.9|2385.6|2382.3|2383.7|2380.8|244
1630487700000|2021-09-01 09:15:00|2384|2382|2384.9|2382.9|2385.8|2383|2383.9|2381|264
1630488000000|2021-09-01 09:20:00|2385.6|2382.1|2386.1|2384.1|2387.2|2384.4|2385|2382.1|270
1630488300000|2021-09-01 09:25:00|2386.3|2384.3|2386.6|2384.6|2388|2385.3|2386.2|2383.8|195
1630488600000|2021-09-01 09:30:00|2386.5|2384.5|2390.8|2388.8|2391.6|2389|2386.5|2384.5|345
1630488900000|2021-09-01 09:35:00|2390.7|2388.7|2392.5|2389|2394.1|2391|2390.7|2388|246
1630489200000|2021-09-01 09:40:00|2392.6|2389.1|2392|2388.5|2392.7|2390|2391.3|2388.1|194
1630489500000|2021-09-01 09:45:00|2392.1|2388.6|2390.5|2388.5|2392.7|2390.1|2390.2|2388|217
1630489800000|2021-09-01 09:50:00|2390.4|2388.4|2391|2387.5|2391.5|2388.9|2390.1|2387.5|182
1630490100000|2021-09-01 09:55:00|2390.9|2387.4|2391.1|2387.6|2391.4|2388.9|2389.9|2387.2|188
1630490400000|2021-09-01 10:00:00|2390.2|2388.2|2390.4|2386.9|2391.4|2388.5|2389.4|2386.7|138
1630490700000|2021-09-01 10:05:00|2390.5|2387|2392.7|2389.2|2392.8|2389.8|2389.9|2387|130
1630491000000|2021-09-01 10:10:00|2392.8|2389.3|2393.2|2389.7|2393.9|2390.9|2391.1|2388.8|109
1630491300000|2021-09-01 10:15:00|2393.4|2389.9|2393.8|2390.3|2394.4|2391.4|2392.7|2389.6|102
1630491600000|2021-09-01 10:20:00|2393.7|2390.2|2393.2|2389.7|2394.1|2391.1|2392.4|2389.3|137
1630491900000|2021-09-01 10:25:00|2393.1|2389.6|2392.7|2389.2|2393.2|2390.7|2391.6|2388.6|140
1630492200000|2021-09-01 10:30:00|2392.8|2389.3|2391.7|2388.2|2392.8|2389.7|2390.8|2388.2|108
1630492500000|2021-09-01 10:35:00|2390.7|2388.7|2391.2|2387.7|2391.6|2388.9|2390.3|2387.5|102
1630492800000|2021-09-01 10:40:00|2391.3|2387.8|2390.8|2387.3|2391.7|2388.9|2390.4|2387.3|86
1630493100000|2021-09-01 10:45:00|2390.7|2387.2|2391|2387.5|2391.2|2388.4|2389.9|2387.1|77
1630493400000|2021-09-01 10:50:00|2390.8|2387.3|2391|2387.5|2391.3|2388.5|2389.9|2387.2|120
1630493700000|2021-09-01 10:55:00|2391.1|2387.6|2393.9|2390.4|2394.3|2391.5|2390.9|2387.4|149
1630494000000|2021-09-01 11:00:00|2393.5|2390|2393.7|2390.2|2396.7|2393.9|2393.2|2389.7|222
1630494300000|2021-09-01 11:05:00|2393.6|2390.1|2393.5|2390|2395|2392.2|2391.8|2389.1|238
1630494600000|2021-09-01 11:10:00|2393.6|2390.1|2393.4|2391.4|2394.7|2392.2|2392|2389.5|281
1630494900000|2021-09-01 11:15:00|2394|2390.5|2392.4|2390.4|2394.5|2391.7|2392.2|2389.6|303
1630495200000|2021-09-01 11:20:00|2392.5|2390.5|2393.1|2391.1|2394.6|2391.8|2391.5|2388.9|342
1630495500000|2021-09-01 11:25:00|2393.2|2391.2|2393.6|2391.6|2395.7|2392.8|2392.6|2389.8|314
1630495800000|2021-09-01 11:30:00|2394.2|2390.7|2393.6|2391.6|2394.4|2391.6|2392.2|2389.4|290
1630496100000|2021-09-01 11:35:00|2393.7|2391.7|2395.9|2392.4|2396|2393.2|2393.5|2391|236
1630496400000|2021-09-01 11:40:00|2395.8|2392.3|2393.1|2391.1|2396.4|2393.7|2392.9|2390.3|282
1630496700000|2021-09-01 11:45:00|2393|2391|2396.6|2393.1|2396.6|2393.9|2392.9|2390.9|403
1630497000000|2021-09-01 11:50:00|2396.5|2393|2399|2397|2399.8|2397.2|2395.6|2392.9|465
1630497300000|2021-09-01 11:55:00|2399.1|2397.1|2396.8|2394.8|2399.8|2397.5|2396.4|2393.6|393
1630497600000|2021-09-01 12:00:00|2396.9|2394.9|2397.3|2395.3|2398.9|2396|2396.2|2393.4|541
1630497900000|2021-09-01 12:05:00|2397.6|2395.6|2397.8|2394.3|2401.1|2398.7|2397.2|2394.3|533
1630498200000|2021-09-01 12:10:00|2397.9|2394.4|2399.3|2395.8|2399.9|2397.4|2396.8|2394|363
1630498500000|2021-09-01 12:15:00|2399.1|2395.6|2407.3|2405.3|2408.6|2406.1|2399.1|2395.6|1282
1630498800000|2021-09-01 12:20:00|2407|2405|2402.1|2400.1|2408.9|2406.5|2401.7|2398.9|817
1630499100000|2021-09-01 12:25:00|2401.8|2399.8|2407.2|2405.2|2408.1|2405.4|2401.3|2398.7|656
1630499400000|2021-09-01 12:30:00|2407.7|2405.7|2407.4|2403.9|2409.6|2406.9|2404.8|2402.1|754
1630499700000|2021-09-01 12:35:00|2407.5|2404|2410.1|2408.1|2411.3|2408.7|2405.7|2402.9|690
1630500000000|2021-09-01 12:40:00|2410.2|2408.2|2413.8|2411.8|2414.9|2412.3|2409.9|2407.3|725
1630500300000|2021-09-01 12:45:00|2413.9|2411.9|2413|2411|2417|2414.2|2411.9|2409.4|697
1630500600000|2021-09-01 12:50:00|2413.1|2411.1|2414.3|2410.8|2414.7|2412|2411.2|2408.6|584
1630500900000|2021-09-01 12:55:00|2414.4|2410.9|2415.7|2412.2|2415.8|2412.3|2411.9|2408.7|568
1630501200000|2021-09-01 13:00:00|2415.8|2412.3|2412.8|2409.3|2416.1|2412.6|2410.5|2407|902
1630501500000|2021-09-01 13:05:00|2412.7|2409.2|2412.6|2409.1|2417|2413.5|2411.3|2408.2|973
1630501800000|2021-09-01 13:10:00|2412.5|2409|2403.3|2399.8|2412.6|2409.9|2400.1|2396.6|979
1630502100000|2021-09-01 13:15:00|2403.4|2399.9|2410.2|2406.7|2412.7|2409.2|2403.2|2399.7|765
1630502400000|2021-09-01 13:20:00|2410.3|2406.8|2416|2412.5|2416|2412.5|2407.9|2405.1|693
1630502700000|2021-09-01 13:25:00|2415.7|2412.2|2416|2412.5|2417.6|2414.7|2414.2|2410.8|790
1630503000000|2021-09-01 13:30:00|2416.2|2412.7|2415.4|2411.9|2419.6|2416.1|2413.8|2410.4|1052
1630503300000|2021-09-01 13:35:00|2415.5|2412|2421.3|2417.8|2426.2|2423.1|2415.3|2411.8|1005
1630503600000|2021-09-01 13:40:00|2421.5|2418|2423.2|2419.7|2424|2420.9|2418.6|2415.6|830
1630503900000|2021-09-01 13:45:00|2423.3|2419.8|2420.9|2417.4|2424.5|2421.6|2418.6|2415.1|947
1630504200000|2021-09-01 13:50:00|2421|2417.5|2427.2|2423.7|2428.7|2425.4|2420.9|2417.4|825
1630504500000|2021-09-01 13:55:00|2427.3|2423.8|2423.9|2420.4|2428.4|2425.4|2422.4|2419.2|637
1630504800000|2021-09-01 14:00:00|2422.6|2419.1|2421.3|2417.8|2426.4|2423.4|2415.2|2411.7|1267
1630505100000|2021-09-01 14:05:00|2421.2|2417.7|2421.7|2418.2|2422.1|2418.6|2415.2|2411.9|963
1630505400000|2021-09-01 14:10:00|2421.8|2418.3|2421.6|2418.1|2422.8|2419.9|2418.5|2415.8|748
1630505700000|2021-09-01 14:15:00|2421.5|2418|2417.2|2413.7|2424.1|2421.7|2417.1|2413.6|706
1630506000000|2021-09-01 14:20:00|2417.3|2413.8|2416.6|2413.1|2419.6|2416.8|2415.9|2412.6|619
1630506300000|2021-09-01 14:25:00|2416.7|2413.2|2418|2414.5|2418.7|2415.9|2415.2|2412.7|682
1630506600000|2021-09-01 14:30:00|2416.9|2414.9|2420.7|2417.2|2422|2419|2416.9|2413.8|682
1630506900000|2021-09-01 14:35:00|2420.6|2417.1|2419.4|2417.4|2421|2418.1|2417.9|2415.6|619
1630507200000|2021-09-01 14:40:00|2419.7|2417.7|2417.7|2415.7|2421.3|2418.8|2417.2|2414.4|576
1630507500000|2021-09-01 14:45:00|2418.6|2415.1|2418.3|2414.8|2422.5|2419.7|2416.8|2414|588
1630507800000|2021-09-01 14:50:00|2418.4|2414.9|2415.9|2412.4|2418.9|2415.8|2414.8|2412.2|495
1630508100000|2021-09-01 14:55:00|2415.8|2412.3|2413.4|2411.4|2418.2|2415.5|2413.2|2410.4|543
1630508400000|2021-09-01 15:00:00|2414.2|2410.7|2412|2408.5|2417.6|2414.2|2410.1|2407.2|641
1630508700000|2021-09-01 15:05:00|2411.9|2408.4|2416|2412.5|2416.1|2413.4|2409.7|2406.8|556
1630509000000|2021-09-01 15:10:00|2415.9|2412.4|2418.7|2415.2|2418.9|2416.1|2414.8|2411.8|451
1630509300000|2021-09-01 15:15:00|2418.8|2415.3|2419.6|2416.1|2420.4|2417.5|2417.7|2414.5|463
1630509600000|2021-09-01 15:20:00|2419.5|2416|2420|2416.5|2420.7|2417.9|2417.3|2414.5|438
1630509900000|2021-09-01 15:25:00|2419.9|2416.4|2420.2|2416.7|2421|2417.5|2418.9|2415.5|373
1630510200000|2021-09-01 15:30:00|2420.3|2416.8|2421|2417.5|2421.8|2418.3|2418.9|2415.5|343
1630510500000|2021-09-01 15:35:00|2421.1|2417.6|2422.7|2419.2|2422.9|2419.8|2420.8|2417.4|263
1630510800000|2021-09-01 15:40:00|2422.6|2419.1|2422.4|2420.4|2424|2421.2|2421.1|2418.3|291
1630511100000|2021-09-01 15:45:00|2422.5|2420.5|2423.3|2419.8|2424.1|2421.4|2422|2419.2|356
1630511400000|2021-09-01 15:50:00|2423.4|2419.9|2423.2|2419.7|2423.4|2420.5|2421|2418.2|337
1630511700000|2021-09-01 15:55:00|2422.4|2420.4|2423.4|2419.9|2424.2|2421.3|2422.3|2419.5|304
1630512000000|2021-09-01 16:00:00|2423.5|2420|2422.6|2420.6|2423.8|2421|2421.4|2418.1|322
1630512300000|2021-09-01 16:05:00|2422.5|2420.5|2424.8|2421.3|2425.1|2422.2|2422.4|2419.7|275
1630512600000|2021-09-01 16:10:00|2424.7|2421.2|2425.4|2423.4|2426.4|2423.6|2423.9|2421.1|279
1630512900000|2021-09-01 16:15:00|2425.5|2423.5|2425.7|2423.7|2426.6|2423.8|2424.6|2421.7|283
1630513200000|2021-09-01 16:20:00|2425.8|2423.8|2425.2|2423.2|2426.6|2423.9|2425.1|2422.2|240
1630513500000|2021-09-01 16:25:00|2425|2423|2424.5|2421|2426|2423.4|2423.1|2420.4|312
1630513800000|2021-09-01 16:30:00|2424.4|2420.9|2424.7|2421.2|2425.5|2422.4|2423.8|2420.6|222
1630514100000|2021-09-01 16:35:00|2424.8|2421.3|2423.7|2420.2|2425.7|2422.9|2422.8|2419.7|261
1630514400000|2021-09-01 16:40:00|2423.8|2420.3|2422.6|2419.1|2423.8|2420.9|2420.4|2417.7|226
1630514700000|2021-09-01 16:45:00|2421.9|2419.9|2421.3|2417.8|2422.7|2420|2421|2417.5|206
1630515000000|2021-09-01 16:50:00|2421.4|2417.9|2421.3|2417.8|2422.1|2419.3|2420.1|2417|255
1630515300000|2021-09-01 16:55:00|2421.4|2417.9|2421.5|2418|2422|2418.5|2420.9|2417.4|229
1630515600000|2021-09-01 17:00:00|2421.6|2418.1|2421|2417.5|2421.7|2418.9|2419.3|2416.5|188
1630515900000|2021-09-01 17:05:00|2421.1|2417.6|2419.6|2416.1|2421.1|2417.6|2419.1|2416|205
1630516200000|2021-09-01 17:10:00|2419.7|2416.2|2419.3|2415.8|2419.8|2416.9|2418.3|2415|179
1630516500000|2021-09-01 17:15:00|2419.4|2415.9|2419.5|2416|2419.6|2416.3|2418.2|2415.4|117
1630516800000|2021-09-01 17:20:00|2418.8|2416.8|2418.9|2415.4|2419.9|2417.1|2418.2|2414.8|206
1630517100000|2021-09-01 17:25:00|2419.1|2415.6|2418.1|2414.6|2420.1|2416.9|2417.9|2414.5|186
1630517400000|2021-09-01 17:30:00|2418.2|2414.7|2419.9|2416.4|2420.3|2417.4|2417.6|2414.6|179
1630517700000|2021-09-01 17:35:00|2420|2416.5|2418.3|2414.8|2420.9|2418.2|2417.8|2414.8|92
1630518000000|2021-09-01 17:40:00|2418.2|2414.7|2416.2|2412.7|2418.4|2414.9|2415.8|2412.6|151
1630518300000|2021-09-01 17:45:00|2416.3|2412.8|2416.7|2413.2|2417|2414.1|2415.9|2412.6|115
1630518600000|2021-09-01 17:50:00|2416.8|2413.3|2416|2412.5|2417.8|2414.3|2415.8|2412.5|139
1630518900000|2021-09-01 17:55:00|2416.1|2412.6|2416.1|2412.6|2416.3|2412.8|2415.6|2412.1|145
1630519200000|2021-09-01 18:00:00|2416.2|2412.7|2415.8|2412.3|2416.8|2414|2414.9|2412.2|148
1630519500000|2021-09-01 18:05:00|2415.7|2412.2|2416.3|2412.8|2416.3|2413.6|2414.8|2412|119
1630519800000|2021-09-01 18:10:00|2416.2|2412.7|2415.9|2413.9|2416.9|2414.2|2415.6|2412.7|166
1630520100000|2021-09-01 18:15:00|2415.8|2413.8|2417.5|2414|2417.6|2414.5|2415.7|2412.9|137
1630520400000|2021-09-01 18:20:00|2417.3|2413.8|2417.5|2414|2417.9|2414.7|2416.6|2413.8|104
1630520700000|2021-09-01 18:25:00|2417.6|2414.1|2417.9|2414.4|2418.4|2415.7|2417.4|2414.1|89
1630521000000|2021-09-01 18:30:00|2417.8|2414.3|2416.1|2412.6|2417.8|2414.3|2415.1|2412.5|116
1630521300000|2021-09-01 18:35:00|2416.2|2412.7|2415.8|2412.3|2416.4|2413.5|2414.9|2412.1|100
1630521600000|2021-09-01 18:40:00|2415.9|2412.4|2413|2409.5|2416.4|2412.9|2412.9|2409.4|130
1630521900000|2021-09-01 18:45:00|2412.9|2409.4|2414.5|2411|2414.7|2411.6|2412.9|2409.4|114
1630522200000|2021-09-01 18:50:00|2414.6|2411.1|2414.7|2411.2|2415.1|2411.6|2413.4|2410.6|129
1630522500000|2021-09-01 18:55:00|2414.8|2411.3|2415.2|2411.7|2416|2412.9|2414.7|2411.2|115
1630522800000|2021-09-01 19:00:00|2415|2411.5|2415.4|2411.9|2415.5|2412.7|2414.4|2411.3|107
1630523100000|2021-09-01 19:05:00|2415.3|2411.8|2415.5|2412|2416.1|2412.9|2414.9|2411.8|96
1630523400000|2021-09-01 19:10:00|2415.6|2412.1|2417|2413.5|2417.1|2413.9|2414.3|2411.5|99
1630523700000|2021-09-01 19:15:00|2417.1|2413.6|2419.2|2415.7|2419.6|2416.5|2416.9|2413.6|149
1630524000000|2021-09-01 19:20:00|2419.3|2415.8|2419.3|2415.8|2419.6|2416.9|2418.4|2415.6|146
1630524300000|2021-09-01 19:25:00|2419.2|2415.7|2418.9|2416.9|2419.8|2417|2418.5|2415.1|103
1630524600000|2021-09-01 19:30:00|2418.8|2416.8|2418.9|2415.4|2419.5|2416.8|2418|2415|131
1630524900000|2021-09-01 19:35:00|2418.8|2415.3|2417.8|2415.8|2419.3|2416.6|2417.7|2415.1|112
1630525200000|2021-09-01 19:40:00|2418.6|2415.1|2418.4|2414.9|2419.2|2416.4|2417.4|2414.6|99
1630525500000|2021-09-01 19:45:00|2418.5|2415|2417.7|2415.7|2418.8|2416|2417.6|2414.5|97
1630525800000|2021-09-01 19:50:00|2417.5|2415.5|2417.3|2413.8|2418.4|2415.5|2416.3|2413.2|171
1630526100000|2021-09-01 19:55:00|2417.2|2413.7|2417.7|2414.2|2418.3|2414.9|2416.8|2413.6|160
1630526400000|2021-09-01 20:00:00|2417.4|2413.9|2416.9|2413.4|2417.8|2414.3|2416.5|2413|153
1630526700000|2021-09-01 20:05:00|2416.8|2413.3|2416.7|2413.2|2417.6|2414.1|2416.5|2413|81
1630527000000|2021-09-01 20:10:00|2416.6|2413.1|2417.1|2413.6|2417.5|2414|2416.5|2413|76
1630527300000|2021-09-01 20:15:00|2417.2|2413.7|2416.9|2413.4|2417.4|2413.9|2416.8|2413.3|78
1630527600000|2021-09-01 20:20:00|2416.8|2413.3|2417.1|2413.6|2417.6|2414.5|2416.3|2413.3|59
1630527900000|2021-09-01 20:25:00|2417|2413.5|2417.6|2414.1|2417.8|2414.7|2416.6|2413.4|57
1630528200000|2021-09-01 20:30:00|2417.5|2414|2416.9|2413.4|2417.5|2414.3|2416.1|2413.2|69
1630528500000|2021-09-01 20:35:00|2416.8|2413.3|2416|2412.5|2416.9|2413.4|2415.9|2412.4|51
1630528800000|2021-09-01 20:40:00|2415.9|2412.4|2416.2|2412.7|2416.7|2413.2|2415.5|2412|81
1630529100000|2021-09-01 20:45:00|2416.3|2412.8|2416.6|2413.1|2417.7|2414.2|2416|2412.5|88
1630529400000|2021-09-01 20:50:00|2416.5|2413|2416.4|2412.9|2416.8|2413.3|2415.8|2412.3|88
1630529700000|2021-09-01 20:55:00|2416.2|2412.7|2416.5|2413|2417.1|2413.6|2416|2412.5|103
1630533600000|2021-09-01 22:00:00|2416.2|2412.7|2416.8|2413.3|2416.9|2413.4|2415.8|2412.3|102
1630533900000|2021-09-01 22:05:00|2416.6|2413.1|2416.1|2412.6|2417|2413.5|2416|2412.5|84
1630534200000|2021-09-01 22:10:00|2416.3|2412.8|2416.3|2412.8|2416.7|2413.2|2415.8|2412.3|57
1630534500000|2021-09-01 22:15:00|2416.4|2412.9|2416.3|2412.8|2416.7|2413.2|2416|2412.5|49
1630534800000|2021-09-01 22:20:00|2416.4|2412.9|2416.4|2412.9|2416.6|2413.1|2416.2|2412.7|40
1630535100000|2021-09-01 22:25:00|2416.3|2412.8|2416.9|2413.4|2417|2413.5|2416.3|2412.8|40
1630535400000|2021-09-01 22:30:00|2416.5|2413|2416.8|2413.3|2417.2|2413.8|2415.8|2412.5|95
1630535700000|2021-09-01 22:35:00|2416.7|2413.2|2417|2413.5|2417|2413.5|2416.6|2413.1|33
1630536000000|2021-09-01 22:40:00|2416.9|2413.4|2417.1|2413.6|2417.3|2413.8|2416.7|2413.2|47
1630536300000|2021-09-01 22:45:00|2417.2|2413.7|2417.1|2413.6|2417.3|2413.8|2417|2413.5|44
1630536600000|2021-09-01 22:50:00|2417.2|2413.7|2417.1|2413.6|2417.3|2413.8|2416.9|2413.4|58
1630536900000|2021-09-01 22:55:00|2416.9|2413.4|2417.1|2413.6|2417.6|2414.1|2416.9|2413.4|59
1630537200000|2021-09-01 23:00:00|2417.2|2413.7|2416.9|2413.4|2417.5|2414|2416.6|2413.1|60
1630537500000|2021-09-01 23:05:00|2417|2413.5|2417.2|2413.7|2417.4|2413.9|2416.3|2412.8|59
1630537800000|2021-09-01 23:10:00|2417.1|2413.6|2418|2414.5|2418|2414.5|2416.6|2413.1|66
1630538100000|2021-09-01 23:15:00|2417.9|2414.4|2417.8|2414.3|2418.3|2414.8|2417.7|2414.2|59
1630538400000|2021-09-01 23:20:00|2417.9|2414.4|2418.4|2414.9|2418.7|2415.2|2417.8|2414.3|47
1630538700000|2021-09-01 23:25:00|2418.5|2415|2417.9|2414.4|2418.5|2415|2417.9|2414.4|56
1630539000000|2021-09-01 23:30:00|2418|2414.5|2418.3|2414.8|2418.4|2414.9|2417.8|2414.3|46
1630539300000|2021-09-01 23:35:00|2418.1|2414.6|2418.4|2414.9|2418.6|2415.1|2418.1|2414.6|41
1630539600000|2021-09-01 23:40:00|2418.5|2415|2417.7|2414.2|2418.5|2415|2417.6|2414.1|70
1630539900000|2021-09-01 23:45:00|2417.5|2414|2418.2|2414.7|2418.4|2414.9|2417.4|2413.9|63
1630540200000|2021-09-01 23:50:00|2418.3|2414.8|2417.3|2413.8|2418.3|2414.8|2417.1|2413.6|70
1630540500000|2021-09-01 23:55:00|2417.5|2414|2417.3|2413.8|2418.3|2414.8|2417.1|2413.6|87
1630540800000|2021-09-02 00:00:00|2417.2|2413.7|2417|2413.5|2418.5|2415|2417|2413.5|205
1630541100000|2021-09-02 00:05:00|2417.1|2413.6|2417.6|2414.1|2417.9|2414.6|2416.6|2413.4|130
1630541400000|2021-09-02 00:10:00|2417.7|2414.2|2418.9|2415.4|2419.1|2415.6|2417.4|2414.2|178
1630541700000|2021-09-02 00:15:00|2418.8|2415.3|2418|2414.5|2419.4|2415.9|2417.8|2414.5|137
1630542000000|2021-09-02 00:20:00|2417.9|2414.4|2418.8|2415.3|2418.8|2415.3|2416.9|2413.9|134
1630542300000|2021-09-02 00:25:00|2418.5|2415|2416.9|2413.4|2418.6|2415.1|2416.1|2412.6|201
1630542600000|2021-09-02 00:30:00|2417|2413.5|2416.8|2413.3|2417.7|2414.3|2416.3|2413.2|124
1630542900000|2021-09-02 00:35:00|2416.9|2413.4|2417.1|2413.6|2417.7|2414.2|2416.1|2412.6|154
1630543200000|2021-09-02 00:40:00|2417|2413.5|2416.3|2412.8|2417.3|2413.8|2415.1|2412.3|176
1630543500000|2021-09-02 00:45:00|2416.4|2412.9|2415.8|2412.3|2416.4|2412.9|2414.7|2411.2|208
1630543800000|2021-09-02 00:50:00|2415.9|2412.4|2416.2|2412.7|2416.7|2413.2|2415.2|2411.9|169
1630544100000|2021-09-02 00:55:00|2416.3|2412.8|2416.6|2413.1|2417.3|2413.8|2416.2|2412.7|155
1630544400000|2021-09-02 01:00:00|2416.5|2413|2418.4|2414.9|2419.1|2415.6|2416.1|2412.6|397
1630544700000|2021-09-02 01:05:00|2418.5|2415|2420.2|2416.7|2421.6|2418.1|2418.3|2414.8|376
1630545000000|2021-09-02 01:10:00|2420.3|2416.8|2420.7|2417.2|2421.2|2418|2419|2416.1|290
1630545300000|2021-09-02 01:15:00|2420.8|2417.3|2421.5|2418|2422|2418.5|2420.2|2416.7|244
1630545600000|2021-09-02 01:20:00|2421.6|2418.1|2419.7|2416.2|2421.9|2418.4|2419|2415.6|238
1630545900000|2021-09-02 01:25:00|2419.6|2416.1|2417.6|2414.1|2419.8|2417|2417.4|2413.9|244
1630546200000|2021-09-02 01:30:00|2417.7|2414.2|2421.4|2417.9|2421.5|2418|2417.5|2414|358
1630546500000|2021-09-02 01:35:00|2421.3|2417.8|2417.9|2414.4|2423.7|2420.2|2416.5|2413.6|510
1630546800000|2021-09-02 01:40:00|2417.8|2414.3|2414.3|2412.3|2417.9|2414.8|2413.6|2410.5|501
1630547100000|2021-09-02 01:45:00|2414.1|2412.1|2415.5|2412|2416|2413.4|2413.7|2410.8|446
1630547400000|2021-09-02 01:50:00|2415.6|2412.1|2415|2413|2416.6|2413.9|2414.1|2411.5|427
1630547700000|2021-09-02 01:55:00|2414.9|2412.9|2414.9|2411.4|2416.2|2413.4|2413.7|2410.9|408
1630548000000|2021-09-02 02:00:00|2415.1|2411.6|2417.1|2413.6|2417.4|2414.3|2414.2|2411.1|399
1630548300000|2021-09-02 02:05:00|2417.2|2413.7|2416.2|2412.7|2417.3|2414.4|2415|2412.2|359
1630548600000|2021-09-02 02:10:00|2416.3|2412.8|2416.5|2413|2417.9|2414.9|2416|2412.5|235
1630548900000|2021-09-02 02:15:00|2416.4|2412.9|2416.2|2412.7|2416.6|2413.1|2415.7|2412.2|90
1630549200000|2021-09-02 02:20:00|2416.3|2412.8|2415.7|2412.2|2416.3|2412.8|2415.6|2412.1|87
1630549500000|2021-09-02 02:25:00|2415.8|2412.3|2415.3|2411.8|2415.8|2412.3|2415.2|2411.7|55
1630549800000|2021-09-02 02:30:00|2415.2|2411.7|2418.2|2414.7|2418.3|2414.8|2415.2|2411.7|311
1630550100000|2021-09-02 02:35:00|2418.3|2414.8|2419.5|2416|2419.9|2416.6|2418|2414.6|268
1630550400000|2021-09-02 02:40:00|2419.4|2415.9|2419.7|2416.2|2420.2|2416.7|2418.6|2415.1|229
1630550700000|2021-09-02 02:45:00|2419.8|2416.3|2418.8|2415.3|2420.2|2416.7|2417.9|2415|240
1630551000000|2021-09-02 02:50:00|2418.9|2415.4|2417.1|2413.6|2418.9|2415.4|2416.7|2413.2|187
1630551300000|2021-09-02 02:55:00|2417|2413.5|2417.2|2413.7|2417.7|2414.2|2416.6|2413.1|224
1630551600000|2021-09-02 03:00:00|2417.1|2413.6|2416.1|2412.6|2418|2414.6|2416|2412.5|210
1630551900000|2021-09-02 03:05:00|2416.2|2412.7|2416.3|2412.8|2417|2413.5|2415.2|2411.7|204
1630552200000|2021-09-02 03:10:00|2416.1|2412.6|2415.6|2412.1|2416.2|2413.2|2415|2411.8|216
1630552500000|2021-09-02 03:15:00|2415.7|2412.2|2414.7|2411.2|2415.8|2412.3|2414.2|2410.7|172
1630552800000|2021-09-02 03:20:00|2414.8|2411.3|2414.2|2410.7|2415|2412.2|2413.4|2410.3|233
1630553100000|2021-09-02 03:25:00|2414.1|2410.6|2414.2|2410.7|2414.7|2411.2|2412.6|2409.1|260
1630553400000|2021-09-02 03:30:00|2414.3|2410.8|2413.7|2410.2|2415|2411.5|2413.6|2410.1|160
1630553700000|2021-09-02 03:35:00|2413.8|2410.3|2413.8|2410.3|2414.2|2410.7|2413.6|2410.1|129
1630554000000|2021-09-02 03:40:00|2413.9|2410.4|2413.5|2410|2414|2410.5|2412.2|2409.5|124
1630554300000|2021-09-02 03:45:00|2413.4|2409.9|2413.4|2409.9|2414.2|2410.7|2413.2|2409.7|104
1630554600000|2021-09-02 03:50:00|2413.6|2410.1|2413.2|2409.7|2413.8|2410.3|2412.2|2409.1|95
1630554900000|2021-09-02 03:55:00|2413.1|2409.6|2412.9|2409.4|2413.5|2410|2412.8|2409.3|74
1630555200000|2021-09-02 04:00:00|2412.8|2409.3|2412.8|2409.3|2413.5|2410|2412.8|2409.3|103
1630555500000|2021-09-02 04:05:00|2412.9|2409.4|2413.9|2410.4|2414.1|2410.6|2412.6|2409.1|116
1630555800000|2021-09-02 04:10:00|2413.8|2410.3|2413.7|2410.2|2414.3|2410.8|2413.3|2409.8|135
1630556100000|2021-09-02 04:15:00|2413.8|2410.3|2413.3|2409.8|2414|2410.7|2412.7|2409.8|115
1630556400000|2021-09-02 04:20:00|2413.4|2409.9|2413.6|2410.1|2413.8|2410.3|2413.3|2409.8|57
1630556700000|2021-09-02 04:25:00|2413.5|2410|2414|2410.5|2414.2|2410.7|2413.4|2409.9|71
1630557000000|2021-09-02 04:30:00|2414.1|2410.6|2414.2|2410.7|2414.3|2410.8|2414|2410.5|57
1630557300000|2021-09-02 04:35:00|2414.1|2410.6|2413.5|2410|2414.3|2410.8|2413.5|2410|63
1630557600000|2021-09-02 04:40:00|2413.6|2410.1|2413.5|2410|2413.7|2410.2|2413.4|2409.9|60
1630557900000|2021-09-02 04:45:00|2413.4|2409.9|2413.6|2410.1|2413.9|2410.4|2413.4|2409.9|60
1630558200000|2021-09-02 04:50:00|2413.5|2410|2413.1|2409.6|2413.7|2410.2|2412.9|2409.4|59
1630558500000|2021-09-02 04:55:00|2413|2409.5|2413.2|2409.7|2413.2|2409.7|2412.7|2409.2|88
1630558800000|2021-09-02 05:00:00|2413.1|2409.6|2413.7|2410.2|2414.6|2411.1|2412.5|2409|114
1630559100000|2021-09-02 05:05:00|2413.8|2410.3|2414.8|2411.3|2414.8|2411.3|2413.6|2410.1|89
1630559400000|2021-09-02 05:10:00|2414.7|2411.2|2414.8|2411.3|2415|2411.5|2414.4|2410.9|71
1630559700000|2021-09-02 05:15:00|2414.9|2411.4|2413.6|2410.1|2414.9|2411.4|2413.4|2409.9|85
1630560000000|2021-09-02 05:20:00|2413.4|2409.9|2413.9|2410.4|2414|2410.5|2413.2|2409.7|69
1630560300000|2021-09-02 05:25:00|2413.8|2410.3|2413.7|2410.2|2413.9|2410.4|2413|2409.5|90
1630560600000|2021-09-02 05:30:00|2413.9|2410.4|2416|2412.5|2416.6|2413.1|2413.8|2410.3|266
1630560900000|2021-09-02 05:35:00|2416.1|2412.6|2416.9|2413.4|2416.9|2413.4|2414|2410.5|206
1630561200000|2021-09-02 05:40:00|2416.8|2413.3|2418.3|2414.8|2418.4|2414.9|2415.4|2411.9|187
1630561500000|2021-09-02 05:45:00|2418.2|2414.7|2418.6|2415.1|2419.6|2416.2|2418.2|2414.7|207
1630561800000|2021-09-02 05:50:00|2418.7|2415.2|2419.2|2415.7|2419.2|2415.7|2417.5|2414|178
1630562100000|2021-09-02 05:55:00|2419.3|2415.8|2419.4|2415.9|2419.8|2416.8|2418.6|2415.1|248
1630562400000|2021-09-02 06:00:00|2419.3|2415.8|2421.3|2417.8|2421.3|2417.8|2418.1|2415.4|295
1630562700000|2021-09-02 06:05:00|2421.1|2417.6|2420|2416.5|2421.2|2417.7|2418.2|2415.4|291
1630563000000|2021-09-02 06:10:00|2419.9|2416.4|2417.8|2414.3|2420.7|2417.4|2417.2|2414.3|289
1630563300000|2021-09-02 06:15:00|2417.9|2414.4|2419.1|2415.6|2419.1|2415.9|2416.3|2413.5|243
1630563600000|2021-09-02 06:20:00|2419|2415.5|2419.5|2416|2419.7|2416.8|2417.6|2414.5|280
1630563900000|2021-09-02 06:25:00|2419.4|2415.9|2419.4|2415.9|2420.6|2417.1|2418.4|2415.4|348
1630564200000|2021-09-02 06:30:00|2419.1|2415.6|2418.5|2415|2419.6|2416.4|2418.2|2414.7|247
1630564500000|2021-09-02 06:35:00|2418.6|2415.1|2417.6|2414.1|2419.2|2416.3|2416.6|2414|365
1630564800000|2021-09-02 06:40:00|2417.5|2414|2420|2416.5|2420.3|2416.8|2416.7|2413.7|387
1630565100000|2021-09-02 06:45:00|2419.9|2416.4|2418.8|2415.3|2420.4|2417.2|2417.6|2414.7|249
1630565400000|2021-09-02 06:50:00|2418.7|2415.2|2418.2|2414.7|2418.9|2415.6|2417.4|2414.1|181
1630565700000|2021-09-02 06:55:00|2418.3|2414.8|2419.7|2416.2|2419.9|2416.8|2417.8|2414.7|330
1630566000000|2021-09-02 07:00:00|2419.8|2416.3|2419|2415.5|2420.2|2416.7|2418.5|2415.3|304
1630566300000|2021-09-02 07:05:00|2418.9|2415.4|2414.5|2411|2419.1|2415.6|2414.1|2410.9|304
1630566600000|2021-09-02 07:10:00|2414.4|2410.9|2413.8|2410.3|2414.6|2411.1|2412.7|2409.2|294
1630566900000|2021-09-02 07:15:00|2413.9|2410.4|2413.7|2410.2|2414.5|2411.4|2412.6|2409.7|270
1630567200000|2021-09-02 07:20:00|2413.8|2410.3|2415.2|2411.7|2415.6|2412.1|2413|2409.5|259
1630567500000|2021-09-02 07:25:00|2415.1|2411.6|2415.6|2412.1|2416.8|2413.3|2414.2|2411.5|213
1630567800000|2021-09-02 07:30:00|2415.7|2412.2|2416.9|2414.9|2418.4|2415|2414.5|2411.7|221
1630568100000|2021-09-02 07:35:00|2417|2415|2418.2|2414.7|2418.8|2415.8|2416.5|2414|213
1630568400000|2021-09-02 07:40:00|2418.1|2414.6|2420.2|2416.7|2420.2|2417.1|2418|2414.6|201
1630568700000|2021-09-02 07:45:00|2420.1|2416.6|2418.9|2415.4|2421.1|2418.2|2418.6|2415.4|289
1630569000000|2021-09-02 07:50:00|2419|2415.5|2418.6|2415.1|2419.3|2416.2|2417.5|2414.7|248
1630569300000|2021-09-02 07:55:00|2418.5|2415|2420.4|2416.9|2420.6|2417.6|2417|2414.3|296
1630569600000|2021-09-02 08:00:00|2420.3|2416.8|2421.2|2417.7|2421.7|2418.7|2419.5|2416.7|199
1630569900000|2021-09-02 08:05:00|2421.1|2417.6|2419.9|2416.4|2421.4|2418.2|2418.6|2415.9|343
1630570200000|2021-09-02 08:10:00|2419.2|2417.2|2419.5|2416|2420.4|2417.5|2418.6|2415.9|242
1630570500000|2021-09-02 08:15:00|2418.7|2416.7|2419.4|2415.9|2421.7|2418.9|2418.7|2415.8|251
1630570800000|2021-09-02 08:20:00|2419.5|2416|2419|2415.5|2420|2417.1|2417.6|2414.8|256
1630571100000|2021-09-02 08:25:00|2418.9|2415.4|2418.3|2414.8|2419.2|2416.2|2417|2414.3|172
1630571400000|2021-09-02 08:30:00|2418.4|2414.9|2418.3|2414.8|2419.1|2416.3|2417|2413.7|231
1630571700000|2021-09-02 08:35:00|2418.4|2414.9|2419.5|2416|2419.9|2416.9|2417.9|2414.6|283
1630572000000|2021-09-02 08:40:00|2419.4|2415.9|2420.1|2416.6|2420.3|2417.2|2418.2|2415.4|324
1630572300000|2021-09-02 08:45:00|2420|2416.5|2420|2416.5|2420.9|2417.6|2419|2416.1|278
1630572600000|2021-09-02 08:50:00|2419.9|2416.4|2419.7|2416.2|2420|2417.1|2418.7|2415.8|243
1630572900000|2021-09-02 08:55:00|2419.8|2416.3|2420|2416.5|2420.5|2417.9|2418.7|2415.8|261
1630573200000|2021-09-02 09:00:00|2419.9|2416.4|2421.1|2417.6|2422.3|2419.3|2419.3|2416.3|257
1630573500000|2021-09-02 09:05:00|2421.2|2417.7|2420.5|2417|2421.8|2419|2419.7|2416.7|232
1630573800000|2021-09-02 09:10:00|2420.6|2417.1|2419.5|2416|2420.8|2417.8|2418.3|2415.4|256
1630574100000|2021-09-02 09:15:00|2419.4|2415.9|2420.7|2417.2|2421|2417.9|2418.4|2415.6|222
1630574400000|2021-09-02 09:20:00|2420.2|2418.2|2419.3|2415.8|2421.4|2418.4|2418.2|2415.5|208
1630574700000|2021-09-02 09:25:00|2419.5|2416|2418|2416|2420.4|2417.6|2417.5|2414.7|246
1630575000000|2021-09-02 09:30:00|2417.9|2415.9|2420.2|2416.7|2420.4|2416.9|2417.6|2414.3|211
1630575300000|2021-09-02 09:35:00|2420.1|2416.6|2421.2|2417.7|2421.4|2418.7|2419.4|2416.4|178
1630575600000|2021-09-02 09:40:00|2421.1|2417.6|2421.6|2419.6|2422.7|2420.3|2420|2417.6|199
1630575900000|2021-09-02 09:45:00|2421.5|2419.5|2423.2|2420.2|2423.5|2421|2421.3|2419.1|224
1630576200000|2021-09-02 09:50:00|2423.3|2420.3|2422.2|2420.2|2423.3|2420.8|2422|2420|137
1630576500000|2021-09-02 09:55:00|2422.1|2420.1|2421.6|2419.6|2423.1|2420.6|2421.6|2419.6|139
1630576800000|2021-09-02 10:00:00|2421.5|2419.5|2421.5|2418.5|2421.9|2419.9|2420.7|2418.4|140
1630577100000|2021-09-02 10:05:00|2420.9|2418.9|2421.1|2419.1|2421.9|2419.5|2420.7|2418.3|80
1630577400000|2021-09-02 10:10:00|2421.2|2419.2|2421.5|2419.5|2422.4|2419.9|2421.2|2418.9|118
1630577700000|2021-09-02 10:15:00|2421.6|2419.6|2421.4|2418.4|2422.6|2420.1|2420.7|2418.4|124
1630578000000|2021-09-02 10:20:00|2421.5|2418.5|2420|2417|2421.5|2419.1|2419.1|2416.6|148
1630578300000|2021-09-02 10:25:00|2419.9|2416.9|2419.4|2417.4|2420.3|2417.5|2418.3|2415.7|194
1630578600000|2021-09-02 10:30:00|2419.5|2417.5|2418.9|2415.9|2420|2417.5|2418.2|2415.7|134
1630578900000|2021-09-02 10:35:00|2419|2416|2418.4|2415.4|2419.4|2417|2418.4|2415.4|124
1630579200000|2021-09-02 10:40:00|2418.2|2415.2|2417.7|2414.7|2418.4|2415.8|2417.1|2414.5|146
1630579500000|2021-09-02 10:45:00|2417.5|2414.5|2417|2415|2418|2415.4|2416.6|2414|113
1630579800000|2021-09-02 10:50:00|2417.2|2415.2|2416.8|2414.8|2417.9|2415.3|2416.2|2414|107
1630580100000|2021-09-02 10:55:00|2416.9|2414.9|2417.5|2414.5|2419.2|2416.4|2416.5|2414.5|170
1630580400000|2021-09-02 11:00:00|2417.6|2414.6|2416.2|2413.2|2418.1|2415.5|2415.5|2413.1|276
1630580700000|2021-09-02 11:05:00|2416.5|2413.5|2416.3|2414.3|2418|2415.2|2416.3|2413.5|174
1630581000000|2021-09-02 11:10:00|2416.4|2414.4|2416.1|2413.1|2417.5|2414.9|2416|2413|158
1630581300000|2021-09-02 11:15:00|2416.2|2413.2|2415|2413|2416.7|2414|2415|2412.4|109
1630581600000|2021-09-02 11:20:00|2415.1|2413.1|2413.4|2411.4|2415.7|2413.2|2413.1|2410.7|105
1630581900000|2021-09-02 11:25:00|2413.2|2411.2|2414.5|2412.5|2414.9|2412.9|2411.8|2409.6|189
1630582200000|2021-09-02 11:30:00|2414.2|2412.2|2418|2415|2418.3|2415.8|2414.1|2411.6|226
1630582500000|2021-09-02 11:35:00|2418.1|2415.1|2419.1|2417.1|2419.9|2417.8|2417.5|2415.1|194
1630582800000|2021-09-02 11:40:00|2419|2417|2420.6|2418.6|2421.4|2419|2418.5|2416.4|232
1630583100000|2021-09-02 11:45:00|2420.5|2418.5|2419.3|2417.3|2420.7|2418.6|2419|2416.7|230
1630583400000|2021-09-02 11:50:00|2419.2|2417.2|2418.9|2416.9|2421|2418.6|2418.6|2416.2|233
1630583700000|2021-09-02 11:55:00|2418.8|2416.8|2418.6|2416.6|2419.5|2417.2|2418.5|2416.1|218
1630584000000|2021-09-02 12:00:00|2418.7|2416.7|2419.9|2416.9|2421|2418.6|2418.4|2416.4|326
1630584300000|2021-09-02 12:05:00|2420|2417|2417|2415|2420|2417.4|2416.9|2414.9|178
1630584600000|2021-09-02 12:10:00|2416.9|2414.9|2417.5|2415.5|2418.9|2416.6|2416.7|2414.7|221
1630584900000|2021-09-02 12:15:00|2417.6|2415.6|2414.7|2412.7|2417.6|2415.6|2414.6|2412.3|253
1630585200000|2021-09-02 12:20:00|2415.1|2413.1|2409.5|2407.5|2415.7|2413.7|2409.2|2407.2|387
1630585500000|2021-09-02 12:25:00|2410|2408|2410.4|2407.4|2412.8|2410.3|2409|2406.5|412
1630585800000|2021-09-02 12:30:00|2410.5|2407.5|2409.9|2407.9|2412.3|2409.9|2407.8|2405.4|802
1630586100000|2021-09-02 12:35:00|2409.8|2407.8|2408.8|2406.8|2410.3|2408.3|2407.8|2405.6|480
1630586400000|2021-09-02 12:40:00|2408.5|2406.5|2412.3|2410.3|2412.7|2410.3|2407.5|2405.1|571
1630586700000|2021-09-02 12:45:00|2412.2|2410.2|2409.8|2407.8|2413.8|2411.5|2409.6|2407.6|332
1630587000000|2021-09-02 12:50:00|2409.7|2407.7|2411.5|2409.5|2411.8|2409.8|2408.8|2406.8|342
1630587300000|2021-09-02 12:55:00|2411.6|2409.6|2411.6|2409.6|2413.4|2411.4|2410.4|2408.4|456
1630587600000|2021-09-02 13:00:00|2411.8|2409.8|2407.8|2405.8|2412.7|2410.7|2406.7|2404.4|827
1630587900000|2021-09-02 13:05:00|2407.7|2405.7|2406.4|2404.4|2410|2408|2404.4|2402.4|700
1630588200000|2021-09-02 13:10:00|2406.5|2404.5|2405.2|2403.2|2408.4|2406.4|2404.6|2402.6|745
1630588500000|2021-09-02 13:15:00|2405.1|2403.1|2405.2|2403.2|2408.2|2406.1|2404.3|2402.3|557
1630588800000|2021-09-02 13:20:00|2405.1|2403.1|2405.3|2403.3|2405.9|2403.9|2402.3|2400.3|539
1630589100000|2021-09-02 13:25:00|2405.4|2403.4|2404.8|2402.8|2405.9|2403.9|2403.7|2401.7|421
1630589400000|2021-09-02 13:30:00|2404.7|2402.7|2402.8|2400.8|2405.5|2403.4|2398.6|2396.6|928
1630589700000|2021-09-02 13:35:00|2402.7|2400.7|2393|2391|2402.8|2400.8|2392.3|2389.7|938
1630590000000|2021-09-02 13:40:00|2393.1|2391.1|2393|2390|2394.8|2392.5|2390|2387.7|984
1630590300000|2021-09-02 13:45:00|2392.4|2389.4|2399.9|2396.9|2400.5|2397.9|2391.4|2388.8|1096
1630590600000|2021-09-02 13:50:00|2399.7|2396.7|2395.1|2393.1|2399.8|2397.1|2394.2|2391.9|837
1630590900000|2021-09-02 13:55:00|2395.2|2393.2|2398.5|2395.5|2401|2398.3|2394.4|2392.4|667
1630591200000|2021-09-02 14:00:00|2398.7|2395.7|2386.9|2383.9|2399.5|2397.3|2384.3|2381.3|1029
1630591500000|2021-09-02 14:05:00|2387|2384|2387|2385|2389.5|2386.5|2382.6|2380.2|1078
1630591800000|2021-09-02 14:10:00|2386.9|2384.9|2383.2|2381.2|2390.5|2387.8|2383|2380.7|884
1630592100000|2021-09-02 14:15:00|2383.1|2381.1|2381.8|2378.8|2385.4|2382.8|2381.4|2378.4|819
1630592400000|2021-09-02 14:20:00|2381.7|2378.7|2385.2|2383.2|2385.8|2383.8|2380.5|2377.9|821
1630592700000|2021-09-02 14:25:00|2385.1|2383.1|2386.3|2383.3|2386.9|2384.9|2383.7|2381.7|627
1630593000000|2021-09-02 14:30:00|2386.2|2383.2|2386.5|2383.5|2387.8|2385.5|2384.6|2382.4|543
1630593300000|2021-09-02 14:35:00|2385.9|2383.9|2394.2|2392.2|2395.8|2393.5|2385.4|2383.4|685
1630593600000|2021-09-02 14:40:00|2394.3|2392.3|2396.4|2394.4|2397.2|2395.2|2393.7|2391.4|590
1630593900000|2021-09-02 14:45:00|2396.3|2394.3|2395|2393|2397.3|2395|2394.9|2392.6|593
1630594200000|2021-09-02 14:50:00|2395.1|2393.1|2395.2|2393.2|2397.4|2395.1|2393.9|2391.5|511
1630594500000|2021-09-02 14:55:00|2395.3|2393.3|2394|2392|2398.8|2396.8|2393.7|2391.7|578
1630594800000|2021-09-02 15:00:00|2393.9|2391.9|2394.2|2392.2|2396|2393.8|2393.5|2391.2|452
1630595100000|2021-09-02 15:05:00|2394.3|2392.3|2390.3|2388.3|2394.6|2392.3|2390.2|2388|414
1630595400000|2021-09-02 15:10:00|2390.2|2388.2|2391.1|2389.1|2392.6|2390.1|2390.1|2388.1|337
1630595700000|2021-09-02 15:15:00|2391.2|2389.2|2393.1|2391.1|2393.5|2391.1|2390.7|2388.7|311
1630596000000|2021-09-02 15:20:00|2392.8|2390.8|2391.7|2389.7|2394.5|2392.5|2391|2388.8|435
1630596300000|2021-09-02 15:25:00|2391.6|2389.6|2391|2389|2392.1|2389.6|2389.1|2386.7|319
1630596600000|2021-09-02 15:30:00|2390.9|2388.9|2387.4|2385.4|2391|2388.9|2387.1|2384.8|376
1630596900000|2021-09-02 15:35:00|2387.3|2385.3|2387.1|2385.1|2388.3|2386|2386.7|2384.6|259
1630597200000|2021-09-02 15:40:00|2387|2385|2386.9|2384.9|2388.7|2386.7|2386.5|2384.2|320
1630597500000|2021-09-02 15:45:00|2387|2385|2385.9|2383.9|2387.4|2385.1|2385.6|2383.2|249
1630597800000|2021-09-02 15:50:00|2385.7|2383.7|2385.2|2383.2|2386.5|2384.5|2384.9|2382.7|311
1630598100000|2021-09-02 15:55:00|2385.1|2383.1|2386.6|2384.6|2386.9|2384.9|2384.8|2382.4|308
1630598400000|2021-09-02 16:00:00|2386.5|2384.5|2388.8|2386.8|2389.7|2387.1|2386.4|2384.4|382
1630598700000|2021-09-02 16:05:00|2388.7|2386.7|2388.7|2386.7|2389.9|2387.8|2387.6|2385.4|358
1630599000000|2021-09-02 16:10:00|2388.6|2386.6|2388.1|2386.1|2389|2386.7|2387.3|2385.2|250
1630599300000|2021-09-02 16:15:00|2388.2|2386.2|2385.7|2383.7|2388.5|2386.5|2385.7|2383.7|338
1630599600000|2021-09-02 16:20:00|2385.8|2383.8|2386.3|2384.3|2387.1|2385.1|2385.7|2383.7|207
1630599900000|2021-09-02 16:25:00|2386.4|2384.4|2387.2|2385.2|2388.5|2386|2385.7|2383.7|282
1630600200000|2021-09-02 16:30:00|2387.4|2385.4|2386.6|2384.6|2388.2|2386.2|2386.6|2384.4|257
1630600500000|2021-09-02 16:35:00|2386.5|2384.5|2386.7|2384.7|2387.8|2385.8|2386.2|2384.2|230
1630600800000|2021-09-02 16:40:00|2386.6|2384.6|2388.1|2386.1|2388.3|2386.2|2386.1|2384.1|256
1630601100000|2021-09-02 16:45:00|2388.2|2386.2|2387.8|2385.8|2388.2|2386.2|2387.1|2385.1|196
1630601400000|2021-09-02 16:50:00|2387.7|2385.7|2389.2|2387.2|2389.4|2387.3|2387.6|2385.6|165
1630601700000|2021-09-02 16:55:00|2389.1|2387.1|2389.7|2387.7|2390.4|2388.4|2388.9|2386.4|194
1630602000000|2021-09-02 17:00:00|2389.6|2387.6|2390.4|2388.4|2391.1|2388.8|2389.6|2387.6|185
1630602300000|2021-09-02 17:05:00|2390.6|2388.6|2389.8|2386.8|2390.9|2388.7|2389|2386.8|178
1630602600000|2021-09-02 17:10:00|2389.9|2386.9|2388.2|2386.2|2389.9|2387.3|2387.8|2385.4|222
1630602900000|2021-09-02 17:15:00|2388.1|2386.1|2388.7|2386.7|2389.2|2387.2|2387.9|2385.9|150
1630603200000|2021-09-02 17:20:00|2388.4|2386.4|2388.9|2386.9|2390.7|2388.1|2388.2|2386.2|214
1630603500000|2021-09-02 17:25:00|2389|2387|2390.1|2388.1|2390.6|2388.3|2388.8|2386.5|206
1630603800000|2021-09-02 17:30:00|2390|2388|2391.3|2389.3|2391.4|2389.4|2389.9|2387.9|141
1630604100000|2021-09-02 17:35:00|2391.4|2389.4|2390.8|2388.8|2392.2|2389.9|2390.6|2388.3|156
1630604400000|2021-09-02 17:40:00|2390.9|2388.9|2390.3|2388.3|2391.6|2389.1|2390.2|2387.9|175
1630604700000|2021-09-02 17:45:00|2390.4|2388.4|2390.3|2388.3|2390.9|2388.9|2390|2388|153
1630605000000|2021-09-02 17:50:00|2390.2|2388.2|2391|2389|2391.2|2389|2389.6|2387.4|183
1630605300000|2021-09-02 17:55:00|2390.7|2388.7|2392.3|2389.3|2392.7|2390.2|2390.7|2388.4|201
1630605600000|2021-09-02 18:00:00|2392.2|2389.2|2393.1|2391.1|2393.7|2391.4|2391.4|2389|237
1630605900000|2021-09-02 18:05:00|2393.2|2391.2|2392.1|2390.1|2393.6|2391.6|2392|2389.6|175
1630606200000|2021-09-02 18:10:00|2392.2|2390.2|2392.7|2390.7|2392.9|2390.8|2391.7|2389.1|180
1630606500000|2021-09-02 18:15:00|2392.5|2390.5|2391.6|2389.6|2392.9|2390.7|2391.3|2389.1|202
1630606800000|2021-09-02 18:20:00|2391.5|2389.5|2390.5|2387.5|2391.5|2389.5|2389.4|2387.4|198
1630607100000|2021-09-02 18:25:00|2390.6|2387.6|2389.2|2387.2|2390.9|2388.3|2388.9|2386.9|196
1630607400000|2021-09-02 18:30:00|2389.3|2387.3|2388.8|2386.8|2390.1|2387.7|2388.7|2386.2|145
1630607700000|2021-09-02 18:35:00|2389|2387|2388.8|2386.8|2389.5|2387.5|2388.7|2386.4|121
1630608000000|2021-09-02 18:40:00|2388.9|2386.9|2388.9|2386.9|2390|2387.9|2388.7|2386.5|119
1630608300000|2021-09-02 18:45:00|2389|2387|2388.7|2386.7|2389.6|2387.6|2388.5|2386.5|113
1630608600000|2021-09-02 18:50:00|2388.8|2386.8|2389.3|2387.3|2389.3|2387.3|2388.7|2386.7|108
1630608900000|2021-09-02 18:55:00|2389.2|2387.2|2390.7|2388.7|2390.9|2388.7|2389.2|2387.2|111
1630609200000|2021-09-02 19:00:00|2390.6|2388.6|2390.8|2388.8|2392|2389.5|2390.6|2388.6|144
1630609500000|2021-09-02 19:05:00|2390.9|2388.9|2389.7|2387.7|2391.4|2388.9|2389.6|2387.6|109
1630609800000|2021-09-02 19:10:00|2389.8|2387.8|2389.7|2387.7|2390.5|2387.9|2388.9|2386.5|116
1630610100000|2021-09-02 19:15:00|2389.8|2387.8|2390.3|2388.3|2390.8|2388.7|2389.7|2387.4|133
1630610400000|2021-09-02 19:20:00|2390.2|2388.2|2390.2|2388.2|2390.8|2388.5|2389.7|2387.7|119
1630610700000|2021-09-02 19:25:00|2390.3|2388.3|2389.7|2387.7|2391.2|2388.8|2389.6|2387.6|123
1630611000000|2021-09-02 19:30:00|2389.8|2387.8|2389.9|2387.9|2390.3|2388.3|2389.4|2387.4|109
1630611300000|2021-09-02 19:35:00|2390|2388|2389.7|2387.7|2390.3|2388.3|2389.6|2387.6|124
1630611600000|2021-09-02 19:40:00|2389.6|2387.6|2389.7|2387.7|2390.3|2388.3|2389.3|2387.3|119
1630611900000|2021-09-02 19:45:00|2389.6|2387.6|2390.2|2388.2|2390.5|2388.5|2389.6|2387.6|107
1630612200000|2021-09-02 19:50:00|2390.4|2388.4|2391.1|2389.1|2391.4|2389.4|2390|2388|104
1630612500000|2021-09-02 19:55:00|2391|2389|2390.8|2388.8|2391.3|2389.3|2390.3|2388.3|181
1630612800000|2021-09-02 20:00:00|2391|2389|2390.6|2388.6|2391.5|2389.5|2390.3|2388.3|114
1630613100000|2021-09-02 20:05:00|2390.7|2388.7|2390.1|2388.1|2390.8|2388.8|2390|2388|70
1630613400000|2021-09-02 20:10:00|2390|2388|2390.9|2387.9|2390.9|2388.6|2389.2|2387|72
1630613700000|2021-09-02 20:15:00|2390.4|2388.4|2390.5|2387.5|2390.9|2388.5|2389.7|2387.4|68
1630614000000|2021-09-02 20:20:00|2389.8|2387.8|2390.8|2388.8|2391.5|2389|2389.8|2387.4|68
1630614300000|2021-09-02 20:25:00|2390.9|2388.9|2390.8|2388.8|2391.7|2389|2390|2387.5|79
1630614600000|2021-09-02 20:30:00|2390.9|2388.9|2390.9|2387.9|2391.3|2388.9|2390.2|2387.8|77
1630614900000|2021-09-02 20:35:00|2390.8|2387.8|2390.7|2388.7|2391.3|2388.9|2390.3|2387.8|52
1630615200000|2021-09-02 20:40:00|2391.2|2388.2|2390.3|2388.3|2391.2|2388.8|2390.2|2387.7|62
1630615500000|2021-09-02 20:45:00|2390.8|2387.8|2391.8|2388.8|2391.8|2388.8|2390.2|2387.6|71
1630615800000|2021-09-02 20:50:00|2391.1|2389.1|2391.4|2388.4|2391.7|2389.4|2390.8|2388.2|76
1630616100000|2021-09-02 20:55:00|2391.5|2388.5|2392.1|2389.1|2392.1|2389.1|2391.2|2388.2|104
1630620000000|2021-09-02 22:00:00|2391.9|2388.9|2391.9|2388.9|2393.6|2389.6|2391.8|2387.6|89
1630620300000|2021-09-02 22:05:00|2392|2389|2391.6|2388.6|2392.9|2389.1|2391.3|2387.8|80
1630620600000|2021-09-02 22:10:00|2391.5|2388.5|2391.9|2388.9|2392.6|2389|2391|2387.1|83
1630620900000|2021-09-02 22:15:00|2392.2|2389.2|2391.8|2388.8|2392.2|2389.2|2391.6|2388.6|58
1630621200000|2021-09-02 22:20:00|2391.9|2388.9|2391.9|2388.9|2392.2|2389.2|2391.6|2388.6|87
1630621500000|2021-09-02 22:25:00|2392|2389|2391.4|2388.4|2392|2389|2391.2|2388.2|78
1630621800000|2021-09-02 22:30:00|2391.5|2388.5|2391.1|2388.1|2392.2|2389.2|2390.9|2387.9|89
1630622100000|2021-09-02 22:35:00|2391|2388|2391.3|2388.3|2391.3|2388.3|2390.7|2387.7|89
1630622400000|2021-09-02 22:40:00|2391.4|2388.4|2391.1|2388.1|2391.7|2388.7|2390.9|2387.9|64
1630622700000|2021-09-02 22:45:00|2390.9|2387.9|2391|2388|2391.3|2388.3|2390.7|2387.7|56
1630623000000|2021-09-02 22:50:00|2390.9|2387.9|2390.7|2387.7|2391.5|2388.6|2390.2|2387.7|70
1630623300000|2021-09-02 22:55:00|2390.6|2387.6|2390.7|2387.7|2390.8|2387.8|2390.5|2387.5|53
1630623600000|2021-09-02 23:00:00|2390.8|2387.8|2390.1|2388.1|2391.2|2388.2|2389.9|2387.4|92
1630623900000|2021-09-02 23:05:00|2390.7|2387.7|2391.1|2388.1|2391.5|2388.8|2390.6|2387.6|57
1630624200000|2021-09-02 23:10:00|2391.2|2388.2|2389.8|2387.8|2391.3|2388.3|2389.8|2387.1|76
1630624500000|2021-09-02 23:15:00|2390.4|2387.4|2390.2|2387.2|2390.9|2387.9|2389.7|2387.1|72
1630624800000|2021-09-02 23:20:00|2390.3|2387.3|2390|2388|2391.1|2388.1|2389.2|2386.7|73
1630625100000|2021-09-02 23:25:00|2389.9|2387.9|2390.8|2387.8|2391.4|2388.4|2389.7|2387.3|57
1630625400000|2021-09-02 23:30:00|2390.9|2387.9|2391.7|2388.7|2391.8|2388.8|2389.8|2387.3|75
1630625700000|2021-09-02 23:35:00|2391.8|2388.8|2391.5|2388.5|2391.9|2389.1|2390.9|2388.5|49
1630626000000|2021-09-02 23:40:00|2391.6|2388.6|2391.5|2388.5|2391.7|2389.2|2391|2388.1|56
1630626300000|2021-09-02 23:45:00|2391.6|2388.6|2391.3|2388.3|2391.7|2388.9|2390.7|2387.9|72
1630626600000|2021-09-02 23:50:00|2391.2|2388.2|2390.8|2387.8|2391.4|2388.4|2390.3|2387.8|86
1630626900000|2021-09-02 23:55:00|2390.9|2387.9|2390.8|2387.8|2391.3|2388.3|2390.2|2387.7|70
1630627200000|2021-09-03 00:00:00|2390.9|2387.9|2389.2|2387.2|2391.2|2388.2|2389.1|2386.8|146
1630627500000|2021-09-03 00:05:00|2389.3|2387.3|2391.2|2388.2|2391.2|2388.8|2389.2|2386.7|115
1630627800000|2021-09-03 00:10:00|2391.1|2388.1|2390.7|2388.7|2391.4|2388.7|2389.9|2387.7|113
1630628100000|2021-09-03 00:15:00|2390.6|2388.6|2390.2|2388.2|2391.1|2388.7|2389.9|2387.4|109
1630628400000|2021-09-03 00:20:00|2390.1|2388.1|2391.1|2388.1|2391.7|2389.2|2390.1|2387.6|105
1630628700000|2021-09-03 00:25:00|2391|2388|2392.2|2389.2|2392.3|2389.8|2390.8|2388|88
1630629000000|2021-09-03 00:30:00|2392.1|2389.1|2391.9|2389.9|2392.9|2390.4|2391.5|2389.1|108
1630629300000|2021-09-03 00:35:00|2391.8|2389.8|2393.3|2390.3|2393.8|2391.4|2391.7|2389.1|139
1630629600000|2021-09-03 00:40:00|2392.7|2390.7|2393.7|2391.7|2394.6|2392.1|2392.7|2390|153
1630629900000|2021-09-03 00:45:00|2393.6|2391.6|2394.1|2391.1|2394.3|2391.8|2393.3|2390.7|127
1630630200000|2021-09-03 00:50:00|2394.2|2391.2|2394.5|2391.5|2394.9|2392.2|2393.3|2390.4|173
1630630500000|2021-09-03 00:55:00|2394.4|2391.4|2394.9|2391.9|2395.2|2392.2|2393.7|2391.3|154
1630630800000|2021-09-03 01:00:00|2394.8|2391.8|2395.8|2392.8|2396.3|2393.3|2393.1|2390.1|577
1630631100000|2021-09-03 01:05:00|2396.2|2393.2|2395.3|2392.3|2396.9|2393.9|2394.5|2391.5|361
1630631400000|2021-09-03 01:10:00|2395.4|2392.4|2394.3|2391.3|2395.7|2392.7|2393.6|2390.6|380
1630631700000|2021-09-03 01:15:00|2394.4|2391.4|2393.1|2390.1|2396|2393|2392.2|2389.2|316
1630632000000|2021-09-03 01:20:00|2393|2390|2393.2|2390.2|2393.7|2390.8|2392.3|2389.3|243
1630632300000|2021-09-03 01:25:00|2393.3|2390.3|2392.4|2389.4|2393.8|2390.8|2391.1|2388.2|262
1630632600000|2021-09-03 01:30:00|2392.2|2389.2|2391.7|2388.7|2392.6|2389.6|2390|2387|463
1630632900000|2021-09-03 01:35:00|2391.6|2388.6|2392.3|2389.3|2392.5|2389.5|2390.5|2387.8|322
1630633200000|2021-09-03 01:40:00|2392.2|2389.2|2393|2390|2393.5|2390.5|2392|2389|269
1630633500000|2021-09-03 01:45:00|2393.1|2390.1|2394.7|2391.7|2394.7|2392.1|2392.9|2389.9|332
1630633800000|2021-09-03 01:50:00|2394.1|2392.1|2394.4|2391.4|2395.4|2392.4|2393.4|2390.7|208
1630634100000|2021-09-03 01:55:00|2394.5|2391.5|2393.3|2390.3|2394.9|2391.9|2393.2|2390.2|311
1630634400000|2021-09-03 02:00:00|2393.2|2390.2|2394.2|2391.2|2394.3|2391.3|2392|2389|346
1630634700000|2021-09-03 02:05:00|2394.3|2391.3|2394.7|2391.7|2395.8|2392.8|2394|2391|244
1630635000000|2021-09-03 02:10:00|2394.8|2391.8|2394.2|2391.2|2395.2|2392.3|2393.7|2390.8|244
1630635300000|2021-09-03 02:15:00|2394.3|2391.3|2394.7|2391.7|2394.8|2391.8|2393.7|2390.8|158
1630635600000|2021-09-03 02:20:00|2394.6|2391.6|2395.8|2392.8|2396.1|2393.1|2394.6|2391.6|127
1630635900000|2021-09-03 02:25:00|2395.7|2392.7|2395.4|2392.4|2396.2|2393.7|2394.8|2392.1|151
1630636200000|2021-09-03 02:30:00|2395.8|2392.8|2396.2|2393.2|2396.3|2393.3|2394.7|2391.7|228
1630636500000|2021-09-03 02:35:00|2396.3|2393.3|2396.6|2393.6|2397.3|2394.3|2395.7|2392.7|237
1630636800000|2021-09-03 02:40:00|2396.7|2393.7|2396.2|2393.2|2397.4|2394.4|2395.8|2392.8|237
1630637100000|2021-09-03 02:45:00|2396.1|2393.1|2395|2392|2396.3|2393.3|2394.6|2391.6|207
1630637400000|2021-09-03 02:50:00|2395.1|2392.1|2395.7|2392.7|2396.8|2394|2394.9|2391.9|358
1630637700000|2021-09-03 02:55:00|2395.8|2392.8|2395.3|2392.3|2396.2|2393.2|2395|2392|243
1630638000000|2021-09-03 03:00:00|2395.4|2392.4|2394.7|2391.7|2396.3|2393.3|2394.7|2391.7|259
1630638300000|2021-09-03 03:05:00|2394.8|2391.8|2395.3|2392.3|2395.8|2393.1|2394.4|2391.4|204
1630638600000|2021-09-03 03:10:00|2395.2|2392.2|2394.8|2391.8|2395.9|2393.1|2394.1|2391.1|283
1630638900000|2021-09-03 03:15:00|2394.7|2391.7|2394.3|2391.3|2396.4|2393.4|2394.2|2391.2|201
1630639200000|2021-09-03 03:20:00|2394.2|2391.2|2395.6|2392.6|2396.2|2393.5|2394.2|2391.2|164
1630639500000|2021-09-03 03:25:00|2395.4|2392.4|2395.5|2392.5|2395.9|2392.9|2394.8|2391.9|165
1630639800000|2021-09-03 03:30:00|2395.7|2392.7|2395.9|2392.9|2396.1|2393.1|2395.3|2392.3|112
1630640100000|2021-09-03 03:35:00|2396|2393|2396.2|2393.2|2396.2|2393.2|2395.2|2392.2|100
1630640400000|2021-09-03 03:40:00|2396.1|2393.1|2396|2393|2396.3|2393.4|2395.4|2392.8|64
1630640700000|2021-09-03 03:45:00|2396.1|2393.1|2395.8|2392.8|2396.1|2393.1|2395.3|2392.3|98
1630641000000|2021-09-03 03:50:00|2395.9|2392.9|2395.8|2392.8|2396|2393|2395.3|2392.3|88
1630641300000|2021-09-03 03:55:00|2395.7|2392.7|2394.7|2391.7|2395.7|2392.7|2394.7|2391.7|75
1630641600000|2021-09-03 04:00:00|2394.6|2391.6|2394.7|2391.7|2394.9|2391.9|2394.3|2391.3|91
1630641900000|2021-09-03 04:05:00|2394.8|2391.8|2394.8|2391.8|2395|2392|2394.6|2391.6|67
1630642200000|2021-09-03 04:10:00|2394.9|2391.9|2393.6|2390.6|2394.9|2391.9|2393.4|2390.4|81
1630642500000|2021-09-03 04:15:00|2393.7|2390.7|2393.3|2390.3|2393.8|2390.8|2393|2390|64
1630642800000|2021-09-03 04:20:00|2393.2|2390.2|2393.1|2390.1|2393.8|2390.8|2393|2390|81
1630643100000|2021-09-03 04:25:00|2393.2|2390.2|2393.2|2390.2|2393.5|2390.5|2392.8|2389.8|59
1630643400000|2021-09-03 04:30:00|2393|2390|2392.8|2389.8|2393.4|2390.5|2392.4|2389.7|98
1630643700000|2021-09-03 04:35:00|2392.9|2389.9|2393.8|2390.8|2393.9|2391.1|2392.6|2389.6|85
1630644000000|2021-09-03 04:40:00|2393.9|2390.9|2393.4|2390.4|2393.9|2390.9|2392.8|2389.8|89
1630644300000|2021-09-03 04:45:00|2393.5|2390.5|2394.3|2391.3|2394.7|2391.7|2393.3|2390.3|98
1630644600000|2021-09-03 04:50:00|2394.4|2391.4|2395|2392|2395|2392|2394.2|2391.2|67
1630644900000|2021-09-03 04:55:00|2394.9|2391.9|2394.5|2391.5|2395|2392|2394.4|2391.4|93
1630645200000|2021-09-03 05:00:00|2394.4|2391.4|2394.9|2391.9|2394.9|2392.2|2393.9|2390.9|122
1630645500000|2021-09-03 05:05:00|2394.8|2391.8|2394.4|2391.4|2394.9|2392.1|2394.1|2391.2|118
1630645800000|2021-09-03 05:10:00|2394.5|2391.5|2393.8|2390.8|2394.6|2391.8|2393.7|2390.7|128
1630646100000|2021-09-03 05:15:00|2393.9|2390.9|2393.4|2390.4|2394.4|2391.4|2393|2390.2|104
1630646400000|2021-09-03 05:20:00|2393.3|2390.3|2393.7|2390.7|2394.5|2391.5|2393|2390.3|81
1630646700000|2021-09-03 05:25:00|2393.9|2390.9|2394.3|2391.3|2394.3|2391.3|2392.9|2390.3|160
1630647000000|2021-09-03 05:30:00|2394.4|2391.4|2391.4|2388.4|2394.4|2391.4|2391.3|2388.3|432
1630647300000|2021-09-03 05:35:00|2391.5|2388.5|2392.7|2389.7|2393.8|2390.8|2391|2388.3|251
1630647600000|2021-09-03 05:40:00|2392.8|2389.8|2395.3|2392.3|2395.4|2392.4|2392.7|2389.7|228
1630647900000|2021-09-03 05:45:00|2395.2|2392.2|2396|2393|2396.1|2393.1|2395|2392.2|236
1630648200000|2021-09-03 05:50:00|2395.9|2392.9|2395.8|2392.8|2397.1|2394.1|2395.8|2392.8|167
1630648500000|2021-09-03 05:55:00|2395.9|2392.9|2395.8|2392.8|2397|2394|2395|2392|264
1630648800000|2021-09-03 06:00:00|2395.9|2392.9|2395.9|2392.9|2397.3|2394.5|2395|2392.3|272
1630649100000|2021-09-03 06:05:00|2396|2393|2396.2|2393.2|2397|2394.4|2395.3|2392.6|258
1630649400000|2021-09-03 06:10:00|2396.3|2393.3|2396.3|2393.3|2396.5|2393.9|2395|2392.6|216
1630649700000|2021-09-03 06:15:00|2396.2|2393.2|2396.1|2393.1|2396.3|2393.5|2394.5|2392|273
1630650000000|2021-09-03 06:20:00|2396|2393|2396.2|2393.2|2396.4|2393.8|2394.9|2392.5|215
1630650300000|2021-09-03 06:25:00|2396.3|2393.3|2396.6|2394.6|2397.4|2395|2396.1|2393.2|270
1630650600000|2021-09-03 06:30:00|2397|2394|2398.5|2395.5|2399.3|2397.2|2396.5|2394|292
1630650900000|2021-09-03 06:35:00|2398.6|2395.6|2398.8|2396.8|2399.6|2397.4|2397.9|2395.3|257
1630651200000|2021-09-03 06:40:00|2398.6|2396.6|2399|2397|2399.7|2397.3|2398.6|2396.1|271
1630651500000|2021-09-03 06:45:00|2399.7|2396.7|2399.1|2396.1|2399.8|2397.5|2398.3|2395.8|257
1630651800000|2021-09-03 06:50:00|2399.2|2396.2|2399.6|2396.6|2400.1|2397.3|2397.9|2395.1|304
1630652100000|2021-09-03 06:55:00|2399.5|2396.5|2400.6|2398.6|2401.3|2398.7|2398.2|2396|537
1630652400000|2021-09-03 07:00:00|2400.5|2398.5|2400.1|2397.1|2402.3|2399.9|2399.1|2396.8|470
1630652700000|2021-09-03 07:05:00|2400.2|2397.2|2399.3|2396.3|2400.9|2398.4|2398.8|2396.2|377
1630653000000|2021-09-03 07:10:00|2399.4|2396.4|2398.7|2395.7|2400.2|2397.8|2397.6|2395.2|373
1630653300000|2021-09-03 07:15:00|2399.1|2396.1|2397.6|2394.6|2399.1|2396.3|2397.1|2394.4|370
1630653600000|2021-09-03 07:20:00|2397.5|2394.5|2399.1|2396.1|2399.3|2396.9|2396.8|2394.4|284
1630653900000|2021-09-03 07:25:00|2399.2|2396.2|2399.8|2396.8|2400.4|2397.7|2398.8|2396.1|272
1630654200000|2021-09-03 07:30:00|2399.6|2396.6|2399.6|2397.6|2400.7|2398.1|2398.7|2396.3|360
1630654500000|2021-09-03 07:35:00|2399.7|2397.7|2399.9|2397.9|2401|2398.5|2399.3|2396.6|241
1630654800000|2021-09-03 07:40:00|2400.3|2397.3|2398.7|2396.7|2400.8|2398.3|2398.1|2395.8|245
1630655100000|2021-09-03 07:45:00|2398.8|2396.8|2399.1|2396.1|2399.9|2397.2|2397.9|2395.4|208
1630655400000|2021-09-03 07:50:00|2399.2|2396.2|2397.8|2394.8|2399.2|2396.8|2397.5|2394.6|239
1630655700000|2021-09-03 07:55:00|2397.9|2394.9|2397.2|2394.2|2398.2|2395.4|2396.1|2393.4|264
1630656000000|2021-09-03 08:00:00|2397.3|2394.3|2399.1|2396.1|2399.9|2397.1|2397.1|2394.1|303
1630656300000|2021-09-03 08:05:00|2399.2|2396.2|2400|2397|2400.8|2398.1|2398.4|2395.8|287
1630656600000|2021-09-03 08:10:00|2399.9|2396.9|2401.1|2399.1|2402.5|2399.7|2399.4|2396.8|292
1630656900000|2021-09-03 08:15:00|2401.6|2398.6|2400.1|2397.1|2401.9|2399.2|2399.5|2397.1|250
1630657200000|2021-09-03 08:20:00|2400.2|2397.2|2399.8|2397.8|2401.2|2398.8|2399.4|2396.8|256
1630657500000|2021-09-03 08:25:00|2400.6|2397.6|2400.5|2397.5|2401|2398.3|2399.1|2396.6|224
1630657800000|2021-09-03 08:30:00|2400.4|2397.4|2401.7|2398.7|2402.2|2399.6|2399.7|2397.4|236
1630658100000|2021-09-03 08:35:00|2401.5|2398.5|2402.3|2399.3|2403.5|2401.2|2401.1|2398.5|292
1630658400000|2021-09-03 08:40:00|2402.2|2399.2|2402.2|2400.2|2403|2400.6|2401.9|2399.2|164
1630658700000|2021-09-03 08:45:00|2402.1|2400.1|2401|2399|2403.1|2400.6|2400.8|2398.5|197
1630659000000|2021-09-03 08:50:00|2400.9|2398.9|2399.9|2396.9|2401.7|2399.3|2399.5|2396.9|197
1630659300000|2021-09-03 08:55:00|2400|2397|2398.7|2395.7|2400.7|2398.1|2398.2|2395.2|218
1630659600000|2021-09-03 09:00:00|2398.6|2395.6|2397.9|2394.9|2399|2396.1|2396.5|2394|346
1630659900000|2021-09-03 09:05:00|2397.8|2394.8|2398.9|2396.9|2399.4|2397|2397.4|2394.8|188
1630660200000|2021-09-03 09:10:00|2399|2397|2399.9|2397.9|2400.1|2397.9|2398.2|2396.2|187
1630660500000|2021-09-03 09:15:00|2399.8|2397.8|2400.6|2397.6|2400.9|2398.5|2399.4|2397|208
1630660800000|2021-09-03 09:20:00|2400.7|2397.7|2400.5|2397.5|2401.4|2399|2399.2|2396.7|218
1630661100000|2021-09-03 09:25:00|2400.6|2397.6|2400.9|2398.9|2401.9|2399.2|2400.2|2397.2|237
1630661400000|2021-09-03 09:30:00|2400.8|2398.8|2401.4|2398.4|2402|2399.4|2400.2|2397.8|227
1630661700000|2021-09-03 09:35:00|2401.3|2398.3|2402.2|2399.2|2402.9|2399.9|2400.8|2398.3|277
1630662000000|2021-09-03 09:40:00|2402.3|2399.3|2403.3|2401.3|2403.9|2401.5|2401.8|2399.2|265
1630662300000|2021-09-03 09:45:00|2403.4|2401.4|2402.3|2400.3|2404.2|2401.5|2402.3|2399.8|280
1630662600000|2021-09-03 09:50:00|2402.4|2400.4|2403.3|2400.3|2403.9|2401.5|2402.2|2399.8|211
1630662900000|2021-09-03 09:55:00|2403.2|2400.2|2403.2|2400.2|2403.7|2401|2401.1|2399|310
1630663200000|2021-09-03 10:00:00|2402.7|2400.7|2403.2|2401.2|2404.7|2401.9|2402.6|2400|285
1630663500000|2021-09-03 10:05:00|2403.1|2401.1|2402.8|2400.8|2404.8|2402.3|2402.7|2400.5|263
1630663800000|2021-09-03 10:10:00|2402.9|2400.9|2404.4|2402.4|2405|2402.5|2402.6|2400.3|268
1630664100000|2021-09-03 10:15:00|2404.5|2402.5|2404.6|2401.6|2405.2|2402.6|2403.3|2401.1|181
1630664400000|2021-09-03 10:20:00|2404.5|2401.5|2405.2|2403.2|2406|2403.4|2403.8|2401.5|220
1630664700000|2021-09-03 10:25:00|2405.3|2403.3|2406|2404|2407|2404.5|2404.6|2402.1|241
1630665000000|2021-09-03 10:30:00|2405.9|2403.9|2404.1|2402.1|2407|2404.4|2404|2401.5|243
1630665300000|2021-09-03 10:35:00|2404.2|2402.2|2407|2404|2407.3|2405|2404|2402|279
1630665600000|2021-09-03 10:40:00|2406.3|2404.3|2406.8|2404.8|2407.8|2405.4|2406|2403.7|123
1630665900000|2021-09-03 10:45:00|2406.6|2404.6|2406.6|2404.6|2407.4|2404.9|2405.8|2403.4|257
1630666200000|2021-09-03 10:50:00|2406.7|2404.7|2406.9|2404.9|2407.8|2405.1|2406.5|2404|184
1630666500000|2021-09-03 10:55:00|2407|2405|2407.6|2404.6|2408.9|2406.3|2406.9|2404.3|250
1630666800000|2021-09-03 11:00:00|2407.7|2404.7|2408.4|2406.4|2409|2406.5|2405.9|2403.6|338
1630667100000|2021-09-03 11:05:00|2408.5|2406.5|2409.7|2407.7|2410.4|2407.7|2408.3|2405.8|290
1630667400000|2021-09-03 11:10:00|2409.8|2407.8|2409.7|2407.7|2410.8|2408.2|2409|2406.5|285
1630667700000|2021-09-03 11:15:00|2409.6|2407.6|2410.6|2408.6|2411|2408.7|2409.5|2406.9|179
1630668000000|2021-09-03 11:20:00|2410.5|2408.5|2410.6|2408.6|2410.8|2408.7|2409.5|2407.1|195
1630668300000|2021-09-03 11:25:00|2410.7|2408.7|2411|2409|2412.6|2410.1|2410.5|2408.4|207
1630668600000|2021-09-03 11:30:00|2411.1|2409.1|2410.8|2408.8|2412|2409.6|2409.4|2406.9|385
1630668900000|2021-09-03 11:35:00|2410.9|2408.9|2409.7|2406.7|2411.8|2409.2|2408.6|2406.1|381
1630669200000|2021-09-03 11:40:00|2409.6|2406.6|2409|2407|2410.4|2408|2408.2|2405.8|263
1630669500000|2021-09-03 11:45:00|2408.9|2406.9|2410.6|2407.6|2410.9|2408.3|2407.7|2405.1|361
1630669800000|2021-09-03 11:50:00|2409.9|2407.9|2411.1|2408.1|2412|2409.5|2409.7|2407.2|322
1630670100000|2021-09-03 11:55:00|2411|2408|2410.3|2407.3|2411.1|2409.1|2409.3|2406.9|362
1630670400000|2021-09-03 12:00:00|2410.2|2407.2|2411.8|2409.8|2414.5|2412|2409.3|2406.9|589
1630670700000|2021-09-03 12:05:00|2412.1|2410.1|2410.4|2408.4|2413.8|2411.8|2409.9|2407.9|444
1630671000000|2021-09-03 12:10:00|2410.3|2408.3|2409.1|2406.1|2410.9|2408.9|2408.4|2405.8|430
1630671300000|2021-09-03 12:15:00|2408.9|2405.9|2409.6|2406.6|2411.2|2408.7|2408.6|2405.9|416
1630671600000|2021-09-03 12:20:00|2409.5|2406.5|2413.2|2411.2|2415.3|2413|2408.3|2405.9|563
1630671900000|2021-09-03 12:25:00|2413.3|2411.3|2406.1|2402.3|2413.6|2411.4|2405|2395.4|572
1630672200000|2021-09-03 12:30:00|2406.5|2401.4|2428.3|2425.3|2437.2|2434.2|2405.8|2400.7|1826
1630672500000|2021-09-03 12:35:00|2428.4|2425.4|2419.5|2416.5|2431.1|2428.1|2417.6|2414.6|1707
1630672800000|2021-09-03 12:40:00|2420.1|2417.1|2422.3|2419.3|2424.6|2421.8|2415.5|2412.5|1583
1630673100000|2021-09-03 12:45:00|2422.5|2419.5|2431.6|2428.6|2434.6|2431.6|2419.7|2417|1259
1630673400000|2021-09-03 12:50:00|2431.1|2428.1|2431.7|2428.7|2433.2|2430.2|2425.6|2422.9|1182
1630673700000|2021-09-03 12:55:00|2431.6|2428.6|2434.1|2431.1|2436.5|2433.7|2431|2428.1|1223
1630674000000|2021-09-03 13:00:00|2434.2|2431.2|2441.4|2438.4|2441.4|2438.4|2432.3|2429.3|1285
1630674300000|2021-09-03 13:05:00|2441.5|2438.5|2439.5|2436.5|2442.6|2439.6|2437.2|2434.5|1149
1630674600000|2021-09-03 13:10:00|2439.6|2436.6|2442.5|2439.5|2443.5|2440.7|2436.6|2433.8|1192
1630674900000|2021-09-03 13:15:00|2442.6|2439.6|2440.1|2437.1|2446.7|2443.8|2438.8|2436.3|1058
1630675200000|2021-09-03 13:20:00|2440|2437|2443.2|2441.2|2445.5|2443.1|2439|2436.8|1043
1630675500000|2021-09-03 13:25:00|2443.6|2441.6|2442.5|2439.5|2445.8|2443.4|2440.5|2438|963
1630675800000|2021-09-03 13:30:00|2442.6|2439.6|2447.8|2445.8|2450.5|2447.6|2440.2|2438|1331
1630676100000|2021-09-03 13:35:00|2447.9|2445.9|2444.9|2441.9|2450.7|2447.7|2443.5|2440.5|1287
1630676400000|2021-09-03 13:40:00|2444.7|2441.7|2437.2|2434.2|2445.8|2442.8|2435.5|2432.5|1170
1630676700000|2021-09-03 13:45:00|2437.1|2434.1|2441.8|2438.8|2443.5|2440.8|2436.7|2433.7|1023
1630677000000|2021-09-03 13:50:00|2441.9|2438.9|2445.3|2443.3|2446|2443.8|2439.7|2437.3|1005
1630677300000|2021-09-03 13:55:00|2445.2|2443.2|2449.7|2446.7|2450.1|2447.1|2444|2441.7|929
1630677600000|2021-09-03 14:00:00|2450.2|2447.2|2450|2447|2451.8|2448.8|2443.7|2440.7|1346
1630677900000|2021-09-03 14:05:00|2450.1|2447.1|2450.1|2447.1|2451.4|2448.5|2446.6|2443.9|1108
1630678200000|2021-09-03 14:10:00|2450.2|2447.2|2451.8|2449.8|2454.5|2452.3|2448.6|2445.7|910
1630678500000|2021-09-03 14:15:00|2451.9|2449.9|2456.8|2454.8|2458|2455.7|2451.7|2449.5|952
1630678800000|2021-09-03 14:20:00|2456.7|2454.7|2461.2|2459.2|2461.8|2459.4|2456.6|2454.3|776
1630679100000|2021-09-03 14:25:00|2461.1|2459.1|2460.5|2458.5|2464.7|2462.7|2460.3|2458|646
1630679400000|2021-09-03 14:30:00|2460.4|2458.4|2471.2|2469.2|2472|2469.9|2459.9|2457.9|751
1630679700000|2021-09-03 14:35:00|2471.3|2469.3|2465.6|2463.6|2472.6|2470.2|2465.4|2462.6|976
1630680000000|2021-09-03 14:40:00|2465.5|2463.5|2469.3|2467.3|2471|2468.5|2465.3|2462.8|935
1630680300000|2021-09-03 14:45:00|2469.4|2467.4|2467.2|2465.2|2472.4|2470.2|2467.1|2464.6|954
1630680600000|2021-09-03 14:50:00|2467.7|2465.7|2473.5|2471.5|2473.6|2471.6|2467.7|2465.3|844
1630680900000|2021-09-03 14:55:00|2473.6|2471.6|2476.1|2474.1|2476.5|2474.5|2473.3|2470.9|527
1630681200000|2021-09-03 15:00:00|2476|2474|2479.3|2477.3|2479.7|2477.7|2475.4|2473.4|593
1630681500000|2021-09-03 15:05:00|2479|2477|2481.4|2479.4|2482.7|2480.7|2479|2476.8|679
1630681800000|2021-09-03 15:10:00|2481.3|2479.3|2483.8|2481.8|2488.7|2486.2|2481.3|2478.7|809
1630682100000|2021-09-03 15:15:00|2483.9|2481.9|2481.9|2479.9|2486.6|2484.2|2479.7|2477.1|942
1630682400000|2021-09-03 15:20:00|2482.1|2479.1|2482.4|2480.4|2482.9|2480.6|2480.3|2477.7|721
1630682700000|2021-09-03 15:25:00|2482.5|2480.5|2481.9|2479.9|2483.4|2481.1|2480.7|2478.4|584
1630683000000|2021-09-03 15:30:00|2481.8|2479.8|2474.2|2472.2|2483.3|2480.9|2473.5|2471|631
1630683300000|2021-09-03 15:35:00|2474.1|2472.1|2471.1|2468.1|2475.5|2473.3|2470.5|2467.5|564
1630683600000|2021-09-03 15:40:00|2471.2|2468.2|2470.7|2468.7|2472.8|2470.2|2469.9|2467.3|546
1630683900000|2021-09-03 15:45:00|2470.8|2468.8|2477|2474|2477.8|2475.3|2469.5|2466.7|590
1630684200000|2021-09-03 15:50:00|2476.6|2473.6|2474.1|2471.1|2477.1|2474.8|2472.5|2469.9|511
1630684500000|2021-09-03 15:55:00|2473.8|2470.8|2472.2|2470.2|2475.9|2473.3|2471.9|2469.4|327
1630684800000|2021-09-03 16:00:00|2472|2470|2468.2|2466.2|2472.4|2470|2468|2465.6|446
1630685100000|2021-09-03 16:05:00|2468.1|2466.1|2472.6|2469.6|2473.1|2470.4|2468.1|2466.1|387
1630685400000|2021-09-03 16:10:00|2472.5|2469.5|2471.1|2469.1|2472.5|2470.2|2470|2467|425
1630685700000|2021-09-03 16:15:00|2471|2469|2470.7|2468.7|2472.1|2469.7|2470.6|2468.1|246
1630686000000|2021-09-03 16:20:00|2470.8|2467.8|2471.2|2468.2|2471.5|2468.8|2470.1|2467.5|222
1630686300000|2021-09-03 16:25:00|2471.1|2468.1|2469.2|2467.2|2471.2|2468.3|2468.4|2465.4|215
1630686600000|2021-09-03 16:30:00|2469.3|2467.3|2469.9|2466.9|2471.5|2468.8|2469.3|2466.7|262
1630686900000|2021-09-03 16:35:00|2469.8|2466.8|2469.5|2467.5|2471|2468.5|2469.1|2466.2|268
1630687200000|2021-09-03 16:40:00|2469.4|2467.4|2470.1|2468.1|2471.2|2469|2468.8|2466.3|248
1630687500000|2021-09-03 16:45:00|2470.2|2468.2|2472.2|2469.2|2472.6|2470|2469.5|2466.7|257
1630687800000|2021-09-03 16:50:00|2472.3|2469.3|2472.1|2469.1|2472.4|2469.8|2471.1|2468.6|221
1630688100000|2021-09-03 16:55:00|2472|2469|2474.2|2471.2|2474.8|2471.8|2472|2469|270
1630688400000|2021-09-03 17:00:00|2474.4|2471.4|2473.7|2470.7|2474.7|2471.8|2472.9|2470.2|299
1630688700000|2021-09-03 17:05:00|2473.6|2470.6|2476.4|2474.4|2476.7|2474.7|2473.6|2470.6|227
1630689000000|2021-09-03 17:10:00|2476.5|2474.5|2476|2473|2477.4|2475|2475.9|2473|293
1630689300000|2021-09-03 17:15:00|2475|2473.1|2472.7|2470.7|2475.5|2473.1|2472.7|2470.3|308
1630689600000|2021-09-03 17:20:00|2472.9|2470.9|2473.6|2471.6|2474.7|2472.7|2472.1|2470.1|348
1630689900000|2021-09-03 17:25:00|2473.5|2471.5|2473.2|2471.2|2475|2472.8|2473|2470.3|324
1630690200000|2021-09-03 17:30:00|2473.1|2471.1|2472.9|2469.9|2473.6|2471.3|2472|2469.6|253
1630690500000|2021-09-03 17:35:00|2472.8|2469.8|2472.2|2470.2|2473.1|2470.8|2472|2469.6|208
1630690800000|2021-09-03 17:40:00|2472.1|2470.1|2472.3|2470.3|2473.1|2470.9|2471.8|2469.5|212
1630691100000|2021-09-03 17:45:00|2472.4|2470.4|2472.7|2470.7|2473.2|2471|2471.8|2469.6|199
1630691400000|2021-09-03 17:50:00|2472.6|2470.6|2472.4|2470.4|2473.9|2471.5|2472.2|2470.1|276
1630691700000|2021-09-03 17:55:00|2472.5|2470.5|2470.9|2468.9|2472.8|2470.6|2470.8|2468.3|293
1630692000000|2021-09-03 18:00:00|2470.8|2468.8|2470.2|2468.2|2470.9|2468.9|2469.1|2467.1|204
1630692300000|2021-09-03 18:05:00|2470.1|2468.1|2470.4|2468.4|2470.7|2468.5|2468.7|2466.7|173
1630692600000|2021-09-03 18:10:00|2470.5|2468.5|2470.3|2468.3|2470.7|2468.7|2469.2|2466.8|185
1630692900000|2021-09-03 18:15:00|2470.4|2468.4|2470.4|2468.4|2471.1|2469|2469.8|2467.3|186
1630693200000|2021-09-03 18:20:00|2470.3|2468.3|2471.6|2469.6|2472.2|2469.8|2469.7|2467.7|190
1630693500000|2021-09-03 18:25:00|2471.7|2469.7|2471.2|2469.2|2471.9|2469.9|2469.9|2467.9|232
1630693800000|2021-09-03 18:30:00|2471.1|2469.1|2470.9|2468.9|2471.6|2469.5|2470.8|2468.6|162
1630694100000|2021-09-03 18:35:00|2470.8|2468.8|2471.5|2469.5|2472|2469.6|2470.7|2468.7|118
1630694400000|2021-09-03 18:40:00|2471.2|2469.2|2471|2469|2471.9|2469.5|2470.9|2468.6|95
1630694700000|2021-09-03 18:45:00|2471.3|2469.3|2471.4|2469.4|2471.5|2469.5|2470.9|2468.9|94
1630695000000|2021-09-03 18:50:00|2471.3|2469.3|2472.1|2470.1|2472.5|2470.5|2471.3|2469.3|101
1630695300000|2021-09-03 18:55:00|2472.2|2470.2|2472.5|2470.5|2472.6|2470.6|2471.9|2469.9|69
1630695600000|2021-09-03 19:00:00|2472.4|2470.4|2473|2471|2473.1|2471.1|2471.5|2469.5|149
1630695900000|2021-09-03 19:05:00|2473.1|2471.1|2472.5|2470.5|2473.1|2471.1|2472.4|2470|57
1630696200000|2021-09-03 19:10:00|2472.6|2470.6|2472.9|2470.9|2473.5|2471|2472.4|2469.8|69
1630696500000|2021-09-03 19:15:00|2472.8|2470.8|2472.9|2470.9|2473|2471|2472.7|2470.7|68
1630696800000|2021-09-03 19:20:00|2472.8|2470.8|2472.4|2470.4|2473.3|2470.9|2471.8|2469.4|99
1630697100000|2021-09-03 19:25:00|2472.5|2470.5|2472.9|2470.9|2473.2|2471|2471.7|2469.5|110
1630697400000|2021-09-03 19:30:00|2472.8|2470.8|2473|2471|2473.7|2471.7|2471.9|2469.5|149
1630697700000|2021-09-03 19:35:00|2472.9|2470.9|2472.5|2469.5|2473.3|2471|2471.8|2469.4|98
1630698000000|2021-09-03 19:40:00|2472.4|2469.4|2472.1|2470.1|2473.1|2470.6|2471.9|2469.2|140
1630698300000|2021-09-03 19:45:00|2472.2|2470.2|2472.1|2470.1|2473.4|2470.8|2471.8|2469|152
1630698600000|2021-09-03 19:50:00|2472.2|2470.2|2472.6|2470.6|2473.2|2470.9|2471.6|2469.5|142
1630698900000|2021-09-03 19:55:00|2472.7|2470.7|2471.9|2469.9|2473.8|2471.4|2471.8|2469.5|188
1630699200000|2021-09-03 20:00:00|2472|2470|2473.3|2470.3|2474|2471|2471.9|2469.6|153
1630699500000|2021-09-03 20:05:00|2473.1|2470.1|2472.7|2469.7|2473.6|2470.6|2472.4|2469.4|129
1630699800000|2021-09-03 20:10:00|2472.9|2469.9|2473.3|2470.3|2473.7|2470.7|2472.4|2469.4|113
1630700100000|2021-09-03 20:15:00|2473.2|2470.2|2473.2|2470.2|2473.5|2470.5|2472.4|2469.4|104
1630700400000|2021-09-03 20:20:00|2473.3|2470.3|2473.4|2470.4|2473.7|2470.7|2473.1|2470.1|69
1630700700000|2021-09-03 20:25:00|2473.7|2470.7|2473.3|2470.3|2474.1|2471.1|2473.1|2470.1|72
1630701000000|2021-09-03 20:30:00|2473.5|2470.5|2474.2|2471.2|2474.8|2471.8|2473.5|2470.5|100
1630701300000|2021-09-03 20:35:00|2474|2471|2473.8|2470.8|2475|2472|2473.6|2470.6|119
1630701600000|2021-09-03 20:40:00|2474|2471|2473.5|2470.5|2474.1|2471.1|2473.3|2470.3|134
1630701900000|2021-09-03 20:45:00|2473.6|2470.6|2472.2|2469.2|2474.6|2471.6|2471.8|2468.8|161
1630702200000|2021-09-03 20:50:00|2472.1|2469.1|2471.7|2468.7|2472.9|2469.9|2471.3|2468.3|173
1630702500000|2021-09-03 20:55:00|2471.8|2468.8|2473.7|2470.7|2476.1|2471.3|2470.9|2466.1|227
1630879200000|2021-09-05 22:00:00|2476.1|2473.1|2476.1|2473.1|2480.2|2476.6|2475|2472|394
1630879500000|2021-09-05 22:05:00|2476|2473|2479.3|2476.3|2480.7|2477.7|2475.8|2472.8|281
1630879800000|2021-09-05 22:10:00|2479|2476|2480.3|2477.3|2481.2|2478.2|2479|2476|201
1630880100000|2021-09-05 22:15:00|2480.2|2477.2|2480.1|2477.1|2480.5|2477.5|2478.7|2475.7|169
1630880400000|2021-09-05 22:20:00|2479.9|2476.9|2481.3|2478.3|2481.7|2478.7|2479.7|2476.7|119
1630880700000|2021-09-05 22:25:00|2481.2|2478.2|2480.8|2477.8|2481.7|2478.7|2479.7|2476.7|135
1630881000000|2021-09-05 22:30:00|2480.7|2477.7|2479.8|2476.8|2482|2479.2|2479.1|2476.6|118
1630881300000|2021-09-05 22:35:00|2479.9|2476.9|2479.2|2476.2|2480.1|2477.2|2478.3|2475.8|165
1630881600000|2021-09-05 22:40:00|2479|2476|2478.8|2475.8|2479.6|2476.7|2477.5|2474.5|113
1630881900000|2021-09-05 22:45:00|2478.5|2475.5|2478.8|2475.8|2479.3|2476.3|2477.9|2474.9|115
1630882200000|2021-09-05 22:50:00|2478.4|2475.4|2477.9|2474.9|2478.8|2475.8|2477.4|2474.4|115
1630882500000|2021-09-05 22:55:00|2478|2475|2477.9|2474.9|2478.6|2475.6|2477.5|2474.5|99
1630882800000|2021-09-05 23:00:00|2477.8|2474.8|2477.5|2474.5|2478.1|2475.1|2477.1|2474.1|112
1630883100000|2021-09-05 23:05:00|2477.4|2474.4|2477|2474|2478.1|2475.1|2476.7|2473.7|115
1630883400000|2021-09-05 23:10:00|2476.9|2473.9|2477|2474|2477.9|2474.9|2476.8|2473.8|116
1630883700000|2021-09-05 23:15:00|2477.1|2474.1|2476.7|2473.7|2478|2475|2476.6|2473.6|123
1630884000000|2021-09-05 23:20:00|2476.8|2473.8|2477|2474|2477.5|2474.5|2476.2|2473.2|131
1630884300000|2021-09-05 23:25:00|2476.9|2473.9|2476.7|2473.7|2477.1|2474.1|2476.1|2473.1|110
1630884600000|2021-09-05 23:30:00|2476.6|2473.6|2475.7|2473.7|2476.7|2473.8|2475.5|2472.8|102
1630884900000|2021-09-05 23:35:00|2475.6|2473.6|2476.3|2473.3|2476.7|2474.1|2475.6|2472.9|92
1630885200000|2021-09-05 23:40:00|2476.2|2473.2|2476.1|2473.1|2476.9|2474.5|2475.7|2472.9|100
1630885500000|2021-09-05 23:45:00|2476.2|2473.2|2474.3|2471.3|2476.7|2473.7|2474.1|2471.3|209
1630885800000|2021-09-05 23:50:00|2474.5|2471.5|2475|2472|2475|2472|2473.8|2470.8|142
1630886100000|2021-09-05 23:55:00|2474.7|2471.7|2476.2|2473.2|2476.7|2473.7|2474.6|2471.7|186
1630886400000|2021-09-06 00:00:00|2476.3|2473.3|2472.5|2470.5|2476.5|2473.5|2472.2|2469.7|354
1630886700000|2021-09-06 00:05:00|2473|2470|2472.5|2469.5|2474.1|2471.3|2471.9|2469.1|232
1630887000000|2021-09-06 00:10:00|2472.6|2469.6|2473|2470|2473.6|2470.9|2472.2|2469.5|175
1630887300000|2021-09-06 00:15:00|2473.1|2470.1|2473|2470|2473.9|2471.4|2472.5|2469.6|199
1630887600000|2021-09-06 00:20:00|2473.1|2470.1|2471.7|2469.7|2473.1|2470.8|2471.6|2469|189
1630887900000|2021-09-06 00:25:00|2472.2|2469.2|2471.5|2469.5|2473.1|2470.5|2471.3|2469|154
1630888200000|2021-09-06 00:30:00|2471.4|2469.4|2472.5|2469.5|2473|2470.5|2471.2|2469|147
1630888500000|2021-09-06 00:35:00|2472.1|2470.1|2472.6|2470.6|2473.7|2471.2|2471.9|2469.4|147
1630888800000|2021-09-06 00:40:00|2472.5|2470.5|2472.2|2470.2|2473.1|2470.7|2471.8|2469.5|115
1630889100000|2021-09-06 00:45:00|2472.1|2470.1|2471.7|2469.7|2472.9|2470.5|2471.6|2469.1|94
1630889400000|2021-09-06 00:50:00|2471.6|2469.6|2471|2469|2473|2470.5|2470.9|2468.2|154
1630889700000|2021-09-06 00:55:00|2471.5|2468.5|2470.9|2467.9|2471.8|2469.4|2470.1|2467.3|176
1630890000000|2021-09-06 01:00:00|2470.5|2468.5|2471.1|2469.1|2471.9|2469.3|2467.7|2465.6|700
1630890300000|2021-09-06 01:05:00|2471.2|2469.2|2478.6|2475.6|2479.3|2476.6|2471.2|2469.2|697
1630890600000|2021-09-06 01:10:00|2478.7|2475.7|2480.2|2477.2|2482.3|2479.7|2476.4|2473.6|532
1630890900000|2021-09-06 01:15:00|2480.1|2477.1|2476.1|2474.1|2480.1|2477.7|2474.1|2471.1|592
1630891200000|2021-09-06 01:20:00|2476|2474|2474.5|2471.5|2479.8|2477.1|2474|2471|532
1630891500000|2021-09-06 01:25:00|2474.6|2471.6|2477.1|2474.1|2477.2|2474.8|2473.6|2471.1|467
1630891800000|2021-09-06 01:30:00|2477|2474|2478.9|2475.9|2479.1|2476.1|2475.4|2472.4|386
1630892100000|2021-09-06 01:35:00|2478.8|2475.8|2477.8|2474.8|2479.2|2477.1|2477.4|2474.4|473
1630892400000|2021-09-06 01:40:00|2477.9|2474.9|2478.9|2475.9|2479.1|2476.9|2476.8|2474.2|409
1630892700000|2021-09-06 01:45:00|2478.8|2475.8|2478.3|2475.3|2479.2|2477.1|2477.6|2474.8|221
1630893000000|2021-09-06 01:50:00|2478.2|2475.2|2474.8|2472.8|2478.3|2475.5|2474.5|2471.8|371
1630893300000|2021-09-06 01:55:00|2474.7|2472.7|2476.1|2474.1|2476.4|2474.2|2473.9|2470.9|407
1630893600000|2021-09-06 02:00:00|2476|2474|2477.2|2474.2|2478.5|2476.3|2475.4|2473.1|356
1630893900000|2021-09-06 02:05:00|2477.1|2474.1|2473.2|2470.2|2477.5|2475.1|2472.5|2470|359
1630894200000|2021-09-06 02:10:00|2472.8|2470.8|2474.4|2471.4|2474.8|2472.3|2472.2|2469.4|301
1630894500000|2021-09-06 02:15:00|2474.6|2471.6|2474|2472|2475|2472.2|2473.7|2470.8|128
1630894800000|2021-09-06 02:20:00|2473.9|2471.9|2475.9|2472.9|2475.9|2473.1|2473.7|2471.3|111
1630895100000|2021-09-06 02:25:00|2476.1|2473.1|2476.8|2473.8|2477.4|2474.4|2476.1|2473.1|98
1630895400000|2021-09-06 02:30:00|2476.9|2473.9|2476.6|2473.6|2477.4|2474.4|2475|2472.3|240
1630895700000|2021-09-06 02:35:00|2476.7|2473.7|2474.6|2471.6|2476.9|2474|2474.4|2471.4|245
1630896000000|2021-09-06 02:40:00|2474.5|2471.5|2474.4|2471.4|2475.3|2472.9|2473.7|2470.9|231
1630896300000|2021-09-06 02:45:00|2474.5|2471.5|2475.5|2472.5|2475.6|2473|2473.3|2471|230
1630896600000|2021-09-06 02:50:00|2475.4|2472.4|2475.6|2472.6|2476.4|2473.9|2474.7|2472|232
1630896900000|2021-09-06 02:55:00|2475.7|2472.7|2475|2473|2475.9|2473.2|2474.5|2472.1|144
1630897200000|2021-09-06 03:00:00|2475.1|2473.1|2476.2|2473.2|2476.2|2473.3|2473.8|2471.2|281
1630897500000|2021-09-06 03:05:00|2476.1|2473.1|2477.5|2474.5|2477.8|2474.8|2475.8|2473|120
1630897800000|2021-09-06 03:10:00|2477.4|2474.4|2478.1|2475.1|2478.2|2475.2|2476.6|2473.6|195
1630898100000|2021-09-06 03:15:00|2478.2|2475.2|2478.7|2475.7|2478.9|2475.9|2477.8|2474.8|139
1630898400000|2021-09-06 03:20:00|2478.6|2475.6|2475.6|2473.6|2478.7|2475.7|2475.4|2473.1|177
1630898700000|2021-09-06 03:25:00|2475.7|2473.7|2475.9|2472.9|2476.4|2474|2475.3|2472.8|163
1630899000000|2021-09-06 03:30:00|2475.4|2473.4|2475.3|2472.3|2475.8|2473.5|2474.6|2472.1|129
1630899300000|2021-09-06 03:35:00|2475.4|2472.4|2474.7|2471.7|2475.4|2472.5|2473.8|2471.3|119
1630899600000|2021-09-06 03:40:00|2474.6|2471.6|2475.5|2472.5|2475.6|2473.1|2474.5|2471.5|110
1630899900000|2021-09-06 03:45:00|2475.8|2472.8|2475.5|2472.5|2476|2473.5|2475.2|2472.4|99
1630900200000|2021-09-06 03:50:00|2475.4|2472.4|2474.3|2472.3|2475.4|2472.9|2473.9|2471.3|106
1630900500000|2021-09-06 03:55:00|2474.4|2472.4|2473.8|2471.8|2474.9|2472.5|2473.4|2470.9|74
1630900800000|2021-09-06 04:00:00|2474|2472|2474.4|2472.4|2475.2|2472.6|2473.8|2471.3|89
1630901100000|2021-09-06 04:05:00|2474.5|2472.5|2475.6|2472.6|2475.7|2473.2|2474.3|2471.8|85
1630901400000|2021-09-06 04:10:00|2475.5|2472.5|2475.3|2473.3|2476|2473.5|2475.2|2472.5|69
1630901700000|2021-09-06 04:15:00|2475.4|2473.4|2475.7|2472.7|2476.4|2474|2475.3|2472.7|89
1630902000000|2021-09-06 04:20:00|2475.2|2473.2|2475.5|2473.5|2475.9|2473.5|2474.9|2472.3|92
1630902300000|2021-09-06 04:25:00|2475.3|2473.3|2476.2|2473.2|2476.5|2473.9|2475.3|2473|69
1630902600000|2021-09-06 04:30:00|2476.3|2473.3|2475.9|2473.9|2476.7|2474.2|2475.6|2473.2|96
1630902900000|2021-09-06 04:35:00|2476|2474|2477|2474|2477.1|2474.6|2475.9|2473.5|77
1630903200000|2021-09-06 04:40:00|2477.1|2474.1|2476.4|2474.4|2477.1|2474.6|2476|2473.5|101
1630903500000|2021-09-06 04:45:00|2477|2474|2477.7|2474.7|2477.8|2475.3|2476|2473.7|122
1630903800000|2021-09-06 04:50:00|2478|2475|2479.5|2477.5|2480.3|2477.7|2477.4|2474.9|135
1630904100000|2021-09-06 04:55:00|2479.4|2477.4|2478.9|2475.9|2480|2477.6|2478.4|2475.4|94
1630904400000|2021-09-06 05:00:00|2479|2476|2478.5|2475.5|2479.1|2476.4|2478.3|2475.4|127
1630904700000|2021-09-06 05:05:00|2478.6|2475.6|2479.6|2476.6|2479.8|2476.8|2478.5|2475.5|81
1630905000000|2021-09-06 05:10:00|2479.7|2476.7|2479.9|2476.9|2480.2|2477.6|2479.1|2476.4|112
1630905300000|2021-09-06 05:15:00|2480|2477|2480.7|2478.7|2481.1|2478.8|2480|2477|87
1630905600000|2021-09-06 05:20:00|2480.8|2478.8|2480.8|2478.8|2482.3|2479.9|2479.4|2476.8|145
1630905900000|2021-09-06 05:25:00|2480.7|2478.7|2481.4|2478.4|2481.6|2479|2480.2|2477.7|73
1630906200000|2021-09-06 05:30:00|2481.9|2478.9|2476.5|2474.5|2481.9|2479.7|2476.1|2474|410
1630906500000|2021-09-06 05:35:00|2476.6|2474.6|2477.6|2475.6|2479.5|2477.5|2476|2473.7|298
1630906800000|2021-09-06 05:40:00|2477.5|2475.5|2475.7|2473.7|2478.8|2476.3|2475.6|2473.1|275
1630907100000|2021-09-06 05:45:00|2475.8|2473.8|2481.6|2478.6|2481.7|2479.1|2474.8|2472.6|346
1630907400000|2021-09-06 05:50:00|2481.7|2478.7|2481.2|2479.2|2481.9|2479.9|2479.9|2477.3|254
1630907700000|2021-09-06 05:55:00|2481.1|2479.1|2481.8|2478.8|2482.4|2480.3|2480.8|2478.3|179
1630908000000|2021-09-06 06:00:00|2481.7|2478.7|2478.2|2476.2|2481.7|2479.3|2477.8|2475.5|388
1630908300000|2021-09-06 06:05:00|2478|2476|2478.5|2476.5|2479.5|2477.5|2477.4|2475.2|282
1630908600000|2021-09-06 06:10:00|2478.3|2476.3|2477.1|2475.1|2478.6|2476.5|2477|2474.8|243
1630908900000|2021-09-06 06:15:00|2477.2|2475.2|2479.2|2477.2|2480|2477.4|2476.8|2474.4|200
1630909200000|2021-09-06 06:20:00|2479.1|2477.1|2480.5|2478.5|2481.1|2479.1|2479.1|2476.8|279
1630909500000|2021-09-06 06:25:00|2480.3|2478.3|2480|2478|2480.5|2478.3|2477.9|2475.6|260
1630909800000|2021-09-06 06:30:00|2479.9|2477.9|2479|2477|2480.5|2478.1|2478.2|2475.9|195
1630910100000|2021-09-06 06:35:00|2479.1|2477.1|2479.5|2477.5|2480.4|2478.3|2478.8|2476.7|207
1630910400000|2021-09-06 06:40:00|2479.6|2477.6|2480.4|2478.4|2482.5|2479.8|2479.3|2477.3|263
1630910700000|2021-09-06 06:45:00|2480.3|2478.3|2481.5|2478.5|2482.7|2480.3|2480.3|2478.3|281
1630911000000|2021-09-06 06:50:00|2481.4|2478.4|2480.8|2478.8|2481.9|2479.4|2479.8|2477.1|244
1630911300000|2021-09-06 06:55:00|2480.7|2478.7|2480.1|2478.1|2481.1|2478.7|2479.7|2477.2|212
1630911600000|2021-09-06 07:00:00|2480|2478|2480.2|2478.2|2481.2|2478.7|2478.8|2476.5|188
1630911900000|2021-09-06 07:05:00|2480.1|2478.1|2480.1|2477.1|2481.6|2479.6|2478.9|2476.4|216
1630912200000|2021-09-06 07:10:00|2479.9|2476.9|2479.4|2477.4|2480.1|2478|2477.9|2475.4|230
1630912500000|2021-09-06 07:15:00|2479.8|2476.8|2480|2478|2481.3|2478.9|2479.3|2476.8|205
1630912800000|2021-09-06 07:20:00|2479.9|2477.9|2480.5|2477.5|2481.6|2479.2|2479.6|2476.7|191
1630913100000|2021-09-06 07:25:00|2480.4|2477.4|2479.8|2476.8|2480.6|2478|2477.4|2475|312
1630913400000|2021-09-06 07:30:00|2479.9|2476.9|2481.1|2479.1|2482.8|2480.3|2479.1|2476.6|214
1630913700000|2021-09-06 07:35:00|2481.2|2479.2|2480.4|2478.4|2482.4|2479.5|2480.4|2478.2|215
1630914000000|2021-09-06 07:40:00|2480.6|2478.6|2481.7|2478.7|2482.6|2479.6|2480.2|2477.6|218
1630914300000|2021-09-06 07:45:00|2480.8|2478.8|2482.2|2480.2|2483.2|2480.6|2480.5|2477.9|210
1630914600000|2021-09-06 07:50:00|2482.3|2480.3|2483|2481|2483.7|2481.2|2481.6|2479|142
1630914900000|2021-09-06 07:55:00|2482.6|2480.6|2481.1|2478.1|2483.4|2481|2479|2476.4|295
1630915200000|2021-09-06 08:00:00|2481|2478|2482|2480|2482.3|2480|2478.5|2475.9|292
1630915500000|2021-09-06 08:05:00|2481.9|2479.9|2481.2|2479.2|2482.7|2480.3|2481|2478.7|208
1630915800000|2021-09-06 08:10:00|2481.1|2479.1|2482.7|2479.7|2482.9|2480.8|2480.4|2477.9|189
1630916100000|2021-09-06 08:15:00|2482.6|2479.6|2482.1|2480.1|2483.1|2480.9|2481.8|2479.3|164
1630916400000|2021-09-06 08:20:00|2482.2|2480.2|2483|2481|2483.4|2481.2|2481.9|2479.7|131
1630916700000|2021-09-06 08:25:00|2483.1|2481.1|2480.2|2478.2|2483.2|2481.2|2479.9|2477.9|115
1630917000000|2021-09-06 08:30:00|2480.7|2478.7|2476.6|2474.6|2480.7|2478.7|2476.5|2474.1|345
1630917300000|2021-09-06 08:35:00|2476.3|2474.3|2478|2476|2479.3|2477.2|2476.1|2474.1|344
1630917600000|2021-09-06 08:40:00|2478.2|2476.2|2478.5|2475.5|2479.7|2477.2|2477.4|2475|204
1630917900000|2021-09-06 08:45:00|2478.6|2475.6|2477.1|2475.1|2479.2|2476.8|2476.7|2474.7|164
1630918200000|2021-09-06 08:50:00|2477.2|2475.2|2476.2|2474.2|2478.4|2476.4|2476.2|2474.2|184
1630918500000|2021-09-06 08:55:00|2476.3|2474.3|2476.2|2474.2|2477.7|2475.2|2476.1|2473.6|217
1630918800000|2021-09-06 09:00:00|2476.3|2474.3|2476.3|2474.3|2477.6|2475.1|2476.2|2473.7|211
1630919100000|2021-09-06 09:05:00|2476.4|2474.4|2476.7|2473.7|2477.3|2475|2476|2473.6|133
1630919400000|2021-09-06 09:10:00|2476.6|2473.6|2476.7|2473.7|2477.2|2474.8|2476|2473.6|130
1630919700000|2021-09-06 09:15:00|2476.8|2473.8|2476.1|2474.1|2478.2|2475.7|2476.1|2473.7|146
1630920000000|2021-09-06 09:20:00|2476|2474|2476.1|2474.1|2477.2|2474.5|2475.7|2473.4|179
1630920300000|2021-09-06 09:25:00|2476|2474|2476.8|2473.8|2477.1|2474.7|2475.8|2473.4|176
1630920600000|2021-09-06 09:30:00|2476.9|2473.9|2476.4|2474.4|2477.1|2474.5|2475.7|2473.5|210
1630920900000|2021-09-06 09:35:00|2476.1|2474.1|2476.9|2473.9|2477.1|2474.5|2475.6|2473.5|159
1630921200000|2021-09-06 09:40:00|2476.8|2473.8|2476.2|2474.2|2477.1|2474.8|2475.7|2473.4|156
1630921500000|2021-09-06 09:45:00|2476.4|2474.4|2475.9|2473.9|2477.1|2474.6|2475.6|2473.2|141
1630921800000|2021-09-06 09:50:00|2475.8|2473.8|2476.2|2474.2|2477.2|2474.8|2475.7|2473.5|152
1630922100000|2021-09-06 09:55:00|2476|2474|2475.6|2473.6|2476.7|2474.3|2475.6|2473.3|111
1630922400000|2021-09-06 10:00:00|2476|2474|2476|2474|2476.6|2474.1|2475|2473|215
1630922700000|2021-09-06 10:05:00|2476.2|2474.2|2475.7|2473.7|2476.9|2474.4|2475.4|2473.4|209
1630923000000|2021-09-06 10:10:00|2475.8|2473.8|2474.4|2472.4|2476.9|2474.2|2474.2|2472.2|184
1630923300000|2021-09-06 10:15:00|2474.5|2472.5|2474|2472|2474.8|2472.8|2473.4|2471|166
1630923600000|2021-09-06 10:20:00|2474.1|2472.1|2473.1|2471.1|2474.8|2472.8|2472.9|2470.9|189
1630923900000|2021-09-06 10:25:00|2473|2471|2473.6|2471.6|2473.9|2471.9|2472.7|2470.2|163
1630924200000|2021-09-06 10:30:00|2473.7|2471.7|2472.2|2470.2|2473.8|2471.7|2472.2|2470.2|123
1630924500000|2021-09-06 10:35:00|2472.1|2470.1|2472.7|2470.7|2473.5|2471.5|2472.1|2470.1|112
1630924800000|2021-09-06 10:40:00|2472.6|2470.6|2471.1|2469.1|2473.1|2470.7|2470.7|2468.3|171
1630925100000|2021-09-06 10:45:00|2471|2469|2471.6|2469.6|2472.1|2470.1|2470.9|2468.9|161
1630925400000|2021-09-06 10:50:00|2471.7|2469.7|2470.7|2468.7|2472.3|2469.9|2470.5|2468.5|90
1630925700000|2021-09-06 10:55:00|2470.8|2468.8|2471.6|2469.6|2472.1|2470|2470.5|2468.1|129
1630926000000|2021-09-06 11:00:00|2472.1|2469.1|2473.5|2471.5|2474|2472|2471.2|2468.9|167
1630926300000|2021-09-06 11:05:00|2473.4|2471.4|2475|2472|2475.1|2472.9|2473.3|2471|194
1630926600000|2021-09-06 11:10:00|2475.1|2472.1|2474.4|2472.4|2475.6|2473.6|2474|2471.5|180
1630926900000|2021-09-06 11:15:00|2474.3|2472.3|2473.5|2471.5|2474.8|2472.8|2473.3|2471.3|121
1630927200000|2021-09-06 11:20:00|2473.6|2471.6|2472|2470|2474.1|2471.6|2472|2470|126
1630927500000|2021-09-06 11:25:00|2472.2|2470.2|2473.7|2471.7|2474.2|2472.1|2471.4|2469.4|209
1630927800000|2021-09-06 11:30:00|2473.6|2471.6|2472.5|2470.5|2473.9|2471.9|2471.8|2469.3|169
1630928100000|2021-09-06 11:35:00|2472.4|2470.4|2474.3|2472.3|2474.5|2472.5|2472.4|2470.4|86
1630928400000|2021-09-06 11:40:00|2474.2|2472.2|2474|2472|2474.5|2472.5|2473.8|2471.8|123
1630928700000|2021-09-06 11:45:00|2474.1|2472.1|2472.9|2470.9|2474.2|2472.1|2472.6|2470.2|151
1630929000000|2021-09-06 11:50:00|2473|2471|2474.3|2472.3|2474.7|2472.7|2473|2470.6|132
1630929300000|2021-09-06 11:55:00|2474.2|2472.2|2474.2|2472.2|2474.8|2472.8|2473.9|2471.7|142
1630929600000|2021-09-06 12:00:00|2474.3|2472.3|2473.2|2471.2|2475.3|2473.3|2472.7|2470.5|206
1630929900000|2021-09-06 12:05:00|2473.1|2471.1|2473|2471|2474.2|2472|2472.2|2469.6|172
1630930200000|2021-09-06 12:10:00|2472.9|2470.9|2472.8|2470.8|2473.6|2471.2|2471.5|2468.9|169
1630930500000|2021-09-06 12:15:00|2472.5|2470.5|2470.9|2468.9|2473.5|2471.1|2470.8|2468.6|175
1630930800000|2021-09-06 12:20:00|2470.8|2468.8|2469.7|2467.7|2472.1|2469.7|2468.8|2466.4|217
1630931100000|2021-09-06 12:25:00|2470|2468|2471.2|2469.2|2471.3|2469.3|2468.8|2466.8|183
1630931400000|2021-09-06 12:30:00|2471|2469|2471.8|2469.8|2472.5|2470.2|2470.4|2468.2|194
1630931700000|2021-09-06 12:35:00|2471.9|2469.9|2470.1|2468.1|2472.3|2470.3|2469.8|2467.5|147
1630932000000|2021-09-06 12:40:00|2470|2468|2469.4|2467.4|2470.1|2468.1|2468|2465.6|186
1630932300000|2021-09-06 12:45:00|2469.3|2467.3|2468|2466|2469.5|2467.5|2467.3|2465.3|112
1630932600000|2021-09-06 12:50:00|2468.2|2466.2|2468.8|2465.8|2470.9|2468.6|2468|2465.7|153
1630932900000|2021-09-06 12:55:00|2468.9|2465.9|2467.4|2465.4|2469.2|2467|2467.2|2464.4|216
1630933200000|2021-09-06 13:00:00|2467.8|2464.8|2470.4|2468.4|2472.3|2469.9|2466|2464|557
1630933500000|2021-09-06 13:05:00|2470.6|2468.6|2468.8|2466.8|2470.6|2468.6|2467.8|2465.3|402
1630933800000|2021-09-06 13:10:00|2468.9|2466.9|2468.3|2466.3|2469.3|2467.2|2467.1|2464.7|321
1630934100000|2021-09-06 13:15:00|2468.2|2466.2|2468.7|2466.7|2469.6|2467.6|2466.4|2464.4|386
1630934400000|2021-09-06 13:20:00|2468.8|2466.8|2469.7|2467.7|2470.1|2468.1|2468.6|2466|337
1630934700000|2021-09-06 13:25:00|2469.8|2467.8|2468.4|2466.4|2469.9|2467.9|2467.5|2465.2|259
1630935000000|2021-09-06 13:30:00|2468.3|2466.3|2466.7|2464.7|2469.3|2467.2|2466.6|2464|213
1630935300000|2021-09-06 13:35:00|2467.2|2464.2|2466.7|2464.7|2467.6|2465|2465.7|2463.2|185
1630935600000|2021-09-06 13:40:00|2466.6|2464.6|2467.3|2465.3|2468.1|2465.8|2466.4|2463.9|219
1630935900000|2021-09-06 13:45:00|2467.2|2465.2|2468|2465|2468|2465.6|2466.2|2463.7|184
1630936200000|2021-09-06 13:50:00|2468.1|2465.1|2470.3|2467.3|2470.8|2468.3|2467.9|2465.1|162
1630936500000|2021-09-06 13:55:00|2470.2|2467.2|2471.6|2468.6|2472.4|2469.4|2470|2467|200
1630936800000|2021-09-06 14:00:00|2471.7|2468.7|2471|2468|2472|2469|2468.7|2466.2|281
1630937100000|2021-09-06 14:05:00|2471.1|2468.1|2470.7|2467.7|2471.5|2468.9|2470.1|2467.5|156
1630937400000|2021-09-06 14:10:00|2470.8|2467.8|2471.4|2468.4|2471.6|2468.6|2470.4|2467.6|151
1630937700000|2021-09-06 14:15:00|2471.5|2468.5|2472.2|2469.2|2472.2|2469.2|2471|2468|181
1630938000000|2021-09-06 14:20:00|2472|2469|2471.8|2468.8|2472.2|2469.8|2470.8|2468.1|178
1630938300000|2021-09-06 14:25:00|2472|2469|2471.4|2469.4|2473.5|2470.6|2471.2|2468.7|208
1630938600000|2021-09-06 14:30:00|2471.3|2469.3|2468.4|2465.4|2471.8|2469.4|2468.2|2465.2|188
1630938900000|2021-09-06 14:35:00|2468.5|2465.5|2470.4|2467.4|2470.6|2467.6|2468.2|2465.2|184
1630939200000|2021-09-06 14:40:00|2470.5|2467.5|2470.2|2467.2|2471.2|2468.6|2469.8|2466.8|167
1630939500000|2021-09-06 14:45:00|2470|2467|2468.9|2465.9|2470.5|2467.9|2468.8|2465.8|171
1630939800000|2021-09-06 14:50:00|2468.8|2465.8|2467.4|2465.4|2469.4|2466.6|2467.4|2464.8|198
1630940100000|2021-09-06 14:55:00|2468|2465|2467.7|2464.7|2468.4|2465.4|2465.4|2462.6|244
1630940400000|2021-09-06 15:00:00|2467.4|2465.4|2467.7|2464.7|2467.8|2465.6|2465.6|2463.2|206
1630940700000|2021-09-06 15:05:00|2467.8|2464.8|2467.9|2464.9|2469.3|2466.6|2467.4|2464.6|149
1630941000000|2021-09-06 15:10:00|2468|2465|2468.4|2465.4|2468.9|2466.3|2467.2|2464.5|193
1630941300000|2021-09-06 15:15:00|2468.2|2465.2|2468.1|2465.1|2468.6|2466.2|2467.2|2464.6|178
1630941600000|2021-09-06 15:20:00|2468|2465|2468.3|2465.3|2468.9|2466|2467.1|2464.6|163
1630941900000|2021-09-06 15:25:00|2468.2|2465.2|2467.8|2464.8|2468.3|2465.3|2467.6|2464.6|99
1630942200000|2021-09-06 15:30:00|2467.7|2464.7|2466.7|2464.7|2467.9|2465|2466.1|2463.6|101
1630942500000|2021-09-06 15:35:00|2466.8|2464.8|2468.4|2465.4|2468.7|2466.2|2466.6|2464|114
1630942800000|2021-09-06 15:40:00|2468.5|2465.5|2468.9|2465.9|2469.1|2466.5|2467.7|2464.9|113
1630943100000|2021-09-06 15:45:00|2469|2466|2469|2466|2469.4|2466.8|2468.4|2465.8|92
1630943400000|2021-09-06 15:50:00|2468.5|2466.5|2469.1|2466.1|2469.2|2466.7|2468.3|2465.8|82
1630943700000|2021-09-06 15:55:00|2469|2466|2467.9|2464.9|2469|2466|2467.1|2464.4|104
1630944000000|2021-09-06 16:00:00|2467.5|2465.5|2467.6|2464.6|2468.6|2466.1|2466.9|2464.6|122
1630944300000|2021-09-06 16:05:00|2467.7|2464.7|2468.4|2465.4|2468.7|2466|2466.8|2464.1|85
1630944600000|2021-09-06 16:10:00|2468.5|2465.5|2467.8|2464.8|2468.6|2465.8|2467.3|2464.7|86
1630944900000|2021-09-06 16:15:00|2467.7|2464.7|2468.9|2465.9|2468.9|2466.5|2467.3|2464.7|94
1630945200000|2021-09-06 16:20:00|2468.8|2465.8|2469|2466|2469.2|2466.6|2467.9|2465.4|88
1630945500000|2021-09-06 16:25:00|2469.3|2466.3|2469|2466|2469.3|2466.6|2468.5|2465.7|128
1630945800000|2021-09-06 16:30:00|2468.9|2465.9|2468.1|2465.1|2469|2466.5|2467.7|2464.8|96
1630946100000|2021-09-06 16:35:00|2467.9|2464.9|2467.9|2464.9|2468.6|2466.1|2467.3|2464.8|88
1630946400000|2021-09-06 16:40:00|2468|2465|2468.8|2466.8|2469.2|2466.9|2466.8|2464.4|98
1630946700000|2021-09-06 16:45:00|2469.4|2466.4|2468.1|2465.1|2469.6|2466.9|2467.3|2465|107
1630947000000|2021-09-06 16:50:00|2467.6|2465.6|2469.5|2467.5|2470.1|2467.9|2467.4|2465.1|79
1630947300000|2021-09-06 16:55:00|2469.9|2467.9|2470.2|2467.2|2471.3|2468.7|2469.9|2466.9|115
1630965600000|2021-09-06 22:00:00|2470.8|2467.8|2469.8|2466.8|2471.8|2468.8|2469.6|2466.6|104
1630965900000|2021-09-06 22:05:00|2469.7|2466.7|2469|2466|2470.2|2467.2|2467.1|2464.1|142
1630966200000|2021-09-06 22:10:00|2468.7|2465.7|2468.5|2465.5|2469.1|2466.6|2467.9|2464.9|92
1630966500000|2021-09-06 22:15:00|2468.4|2465.4|2469.1|2466.1|2469.2|2466.6|2467.6|2464.9|59
1630966800000|2021-09-06 22:20:00|2469|2466|2467.8|2464.8|2469.4|2466.5|2467.7|2464.7|111
1630967100000|2021-09-06 22:25:00|2467.7|2464.7|2467.6|2464.6|2468|2465.4|2467|2464.1|74
1630967400000|2021-09-06 22:30:00|2467.8|2464.8|2468.1|2465.1|2468.6|2466|2467.4|2464.4|103
1630967700000|2021-09-06 22:35:00|2468|2465|2468.7|2465.7|2469.1|2466.1|2467.8|2464.8|57
1630968000000|2021-09-06 22:40:00|2468.8|2465.8|2468.3|2465.3|2469.2|2466.2|2468.2|2465.2|95
1630968300000|2021-09-06 22:45:00|2468.2|2465.2|2468.7|2465.7|2469|2466|2468.2|2465.2|71
1630968600000|2021-09-06 22:50:00|2468.6|2465.6|2469|2466|2469.1|2466.1|2468.4|2465.4|69
1630968900000|2021-09-06 22:55:00|2468.9|2465.9|2468.9|2465.9|2469|2466|2468.7|2465.7|60
1630969200000|2021-09-06 23:00:00|2469|2466|2470|2467|2470|2467|2468.7|2465.7|97
1630969500000|2021-09-06 23:05:00|2469.8|2466.8|2469.5|2466.5|2470|2467|2469|2466.2|75
1630969800000|2021-09-06 23:10:00|2469.4|2466.4|2469.8|2466.8|2470.1|2467.1|2469.2|2466.2|75
1630970100000|2021-09-06 23:15:00|2469.5|2466.5|2469.4|2466.4|2469.8|2466.8|2468.8|2465.8|88
1630970400000|2021-09-06 23:20:00|2469.5|2466.5|2469.1|2466.1|2469.5|2466.5|2468.8|2465.8|74
1630970700000|2021-09-06 23:25:00|2469|2466|2468.9|2465.9|2469.3|2466.3|2468.8|2465.8|91
1630971000000|2021-09-06 23:30:00|2468.8|2465.8|2469.5|2466.5|2469.9|2466.9|2468.3|2465.3|102
1630971300000|2021-09-06 23:35:00|2469.6|2466.6|2469.3|2466.3|2469.9|2466.9|2469.2|2466.2|74
1630971600000|2021-09-06 23:40:00|2469.2|2466.2|2468.8|2466.8|2469.5|2466.8|2468.8|2465.8|66
1630971900000|2021-09-06 23:45:00|2468.7|2466.7|2469|2466|2469.2|2466.7|2468.3|2465.3|69
1630972200000|2021-09-06 23:50:00|2469.1|2466.1|2469.4|2466.4|2469.6|2467|2468.8|2466|66
1630972500000|2021-09-06 23:55:00|2469.5|2466.5|2469.1|2467.1|2470.3|2467.6|2469|2466.4|81
1630972800000|2021-09-07 00:00:00|2469|2467|2468.5|2465.5|2469.1|2467|2467.5|2465|119
1630973100000|2021-09-07 00:05:00|2468.4|2465.4|2469.4|2466.4|2469.4|2466.7|2467.5|2465|117
1630973400000|2021-09-07 00:10:00|2469.5|2466.5|2471.6|2468.6|2471.8|2469.3|2468.6|2465.9|182
1630973700000|2021-09-07 00:15:00|2471.7|2468.7|2470.7|2467.7|2471.7|2469.2|2470.2|2467.6|131
1630974000000|2021-09-07 00:20:00|2470.8|2467.8|2471.1|2469.1|2471.5|2469.2|2470.1|2467.5|117
1630974300000|2021-09-07 00:25:00|2471|2469|2471.6|2469.6|2472.2|2469.7|2470.5|2468|90
1630974600000|2021-09-07 00:30:00|2471.5|2469.5|2471.6|2469.6|2473.1|2470.6|2471.4|2469.1|133
1630974900000|2021-09-07 00:35:00|2471.7|2469.7|2472.2|2470.2|2472.4|2470.2|2471.4|2469.1|79
1630975200000|2021-09-07 00:40:00|2472.1|2470.1|2473.1|2471.1|2473.5|2471.2|2471.6|2469.3|171
1630975500000|2021-09-07 00:45:00|2473.2|2471.2|2473.2|2471.2|2473.8|2471.5|2472.9|2470.5|79
1630975800000|2021-09-07 00:50:00|2473.3|2471.3|2472.4|2470.4|2473.6|2471.6|2472.2|2469.7|114
1630976100000|2021-09-07 00:55:00|2472.3|2470.3|2473.1|2471.1|2473.4|2471.2|2472.1|2469.9|120
1630976400000|2021-09-07 01:00:00|2473.2|2471.2|2477.6|2474.6|2478.6|2475.6|2473.2|2470.5|709
1630976700000|2021-09-07 01:05:00|2477.4|2474.4|2478.2|2475.2|2481.2|2478.2|2476.9|2473.9|553
1630977000000|2021-09-07 01:10:00|2478.3|2475.3|2478.3|2475.3|2478.6|2475.6|2476.5|2473.5|399
1630977300000|2021-09-07 01:15:00|2478.6|2475.6|2480.5|2477.5|2481.2|2478.2|2478.2|2475.2|402
1630977600000|2021-09-07 01:20:00|2480.4|2477.4|2482.3|2479.3|2483|2480|2479.9|2476.9|401
1630977900000|2021-09-07 01:25:00|2482.1|2479.1|2481.7|2479.7|2484.2|2481.8|2481.6|2479.1|366
1630978200000|2021-09-07 01:30:00|2481.6|2479.6|2482.6|2480.6|2483.8|2481.1|2481.1|2478.7|418
1630978500000|2021-09-07 01:35:00|2482.5|2480.5|2483.2|2480.2|2483.8|2481.4|2482|2479.6|233
1630978800000|2021-09-07 01:40:00|2483.1|2480.1|2480.7|2477.7|2484.2|2481.2|2480.5|2477.5|296
1630979100000|2021-09-07 01:45:00|2480.6|2477.6|2479.4|2476.4|2480.7|2478.4|2478.8|2476.3|239
1630979400000|2021-09-07 01:50:00|2479.6|2476.6|2480|2478|2480.7|2478.3|2478.6|2476.3|271
1630979700000|2021-09-07 01:55:00|2480.4|2477.4|2480.1|2478.1|2481.5|2479|2479.8|2477.4|233
1630980000000|2021-09-07 02:00:00|2480.2|2478.2|2479.5|2476.5|2480.6|2478.3|2478.2|2475.8|260
1630980300000|2021-09-07 02:05:00|2479.6|2476.6|2479.4|2477.4|2481.3|2478.7|2479|2476.6|236
1630980600000|2021-09-07 02:10:00|2479.3|2477.3|2480.4|2478.4|2480.9|2478.5|2478.7|2476.3|184
1630980900000|2021-09-07 02:15:00|2480.3|2478.3|2479.7|2477.7|2481.1|2478.5|2479.7|2477.2|127
1630981200000|2021-09-07 02:20:00|2479.8|2477.8|2480.2|2478.2|2481|2478.5|2479.5|2477.2|117
1630981500000|2021-09-07 02:25:00|2480.3|2478.3|2479.9|2477.9|2480.7|2478.3|2479|2476.4|118
1630981800000|2021-09-07 02:30:00|2479.6|2477.6|2479.1|2477.1|2480.7|2478|2478.7|2476.3|222
1630982100000|2021-09-07 02:35:00|2479|2477|2477.2|2475.2|2479.9|2477.3|2477.2|2474.9|186
1630982400000|2021-09-07 02:40:00|2477.3|2475.3|2476.6|2474.6|2478.1|2475.6|2476.6|2474.2|193
1630982700000|2021-09-07 02:45:00|2476.7|2474.7|2474.1|2472.1|2477.6|2475|2473.8|2470.8|275
1630983000000|2021-09-07 02:50:00|2474.2|2472.2|2473.8|2471.8|2475.3|2472.9|2473.6|2471.1|193
1630983300000|2021-09-07 02:55:00|2473.9|2471.9|2474.7|2472.7|2475.1|2472.7|2473.8|2471.2|189
1630983600000|2021-09-07 03:00:00|2474.6|2472.6|2473.6|2471.6|2475.5|2473|2473.3|2470.8|241
1630983900000|2021-09-07 03:05:00|2473.7|2471.7|2475.2|2472.2|2475.4|2472.4|2473.7|2471.2|205
1630984200000|2021-09-07 03:10:00|2475.1|2472.1|2471.3|2469.3|2475.1|2472.5|2471.1|2468.6|294
1630984500000|2021-09-07 03:15:00|2471.2|2469.2|2469.3|2467.3|2472.3|2469.3|2467.5|2464.8|506
1630984800000|2021-09-07 03:20:00|2469.5|2467.5|2469.9|2466.9|2470.8|2468.2|2468.6|2465.7|280
1630985100000|2021-09-07 03:25:00|2469.8|2466.8|2469.4|2466.4|2470.4|2467.8|2468.2|2465.6|183
1630985400000|2021-09-07 03:30:00|2469.5|2466.5|2469.4|2466.4|2470.2|2467.2|2468.2|2465.6|113
1630985700000|2021-09-07 03:35:00|2469.3|2466.3|2469.2|2466.2|2469.7|2466.8|2468.6|2465.7|121
1630986000000|2021-09-07 03:40:00|2469.3|2466.3|2466.8|2463.8|2469.3|2466.3|2466.3|2463.3|109
1630986300000|2021-09-07 03:45:00|2466.9|2463.9|2468.3|2465.3|2468.3|2465.3|2466.3|2463.3|91
1630986600000|2021-09-07 03:50:00|2468.4|2465.4|2467.7|2464.7|2468.5|2465.7|2467.6|2464.6|78
1630986900000|2021-09-07 03:55:00|2467.8|2464.8|2467.5|2464.5|2468.4|2465.4|2467.4|2464.4|77
1630987200000|2021-09-07 04:00:00|2467.6|2464.6|2467.9|2464.9|2468.3|2465.3|2467.6|2464.6|82
1630987500000|2021-09-07 04:05:00|2468|2465|2467.9|2464.9|2468.4|2465.4|2467.7|2464.7|69
1630987800000|2021-09-07 04:10:00|2467.8|2464.8|2467.5|2464.5|2468.4|2465.4|2467.3|2464.3|75
1630988100000|2021-09-07 04:15:00|2467.4|2464.4|2466.3|2463.3|2467.8|2465.1|2466.2|2463.2|81
1630988400000|2021-09-07 04:20:00|2466.2|2463.2|2466.9|2463.9|2467|2464.3|2466.1|2463.1|53
1630988700000|2021-09-07 04:25:00|2466.8|2463.8|2465.5|2463.5|2467.1|2464.4|2465.2|2462.6|94
1630989000000|2021-09-07 04:30:00|2465.4|2463.4|2467.5|2465.5|2468.9|2466.2|2465.2|2463|469
1630989300000|2021-09-07 04:35:00|2467.4|2465.4|2468|2465|2468.7|2466.1|2467|2464.6|202
1630989600000|2021-09-07 04:40:00|2467.9|2464.9|2466|2463|2468|2465.1|2465.5|2462.5|250
1630989900000|2021-09-07 04:45:00|2466.1|2463.1|2464.1|2461.1|2466.1|2463.6|2463.8|2461|189
1630990200000|2021-09-07 04:50:00|2464.2|2461.2|2464.4|2461.4|2464.8|2462|2463.6|2460.6|186
1630990500000|2021-09-07 04:55:00|2464.5|2461.5|2464.6|2462.6|2465.6|2463|2464|2461|158
1630990800000|2021-09-07 05:00:00|2464.7|2462.7|2462.9|2459.9|2464.8|2462.8|2462.1|2459.6|275
1630991100000|2021-09-07 05:05:00|2463|2460|2462.4|2460.4|2465.2|2462.5|2461.8|2459.5|266
1630991400000|2021-09-07 05:10:00|2462.5|2460.5|2463.4|2460.4|2464.9|2462.5|2462.1|2459.6|199
1630991700000|2021-09-07 05:15:00|2463.3|2460.3|2462.6|2459.6|2463.5|2460.5|2462|2459|122
1630992000000|2021-09-07 05:20:00|2462.5|2459.5|2463.5|2460.5|2463.6|2460.6|2462.5|2459.5|81
1630992300000|2021-09-07 05:25:00|2463.4|2460.4|2461.8|2458.8|2463.6|2460.6|2461.4|2458.6|137
1630992600000|2021-09-07 05:30:00|2462|2459|2457.6|2454.6|2462|2459|2456.5|2453.5|591
1630992900000|2021-09-07 05:35:00|2457.5|2454.5|2459.1|2456.1|2459.9|2457.4|2457.4|2454.5|368
1630993200000|2021-09-07 05:40:00|2459.2|2456.2|2461.1|2458.1|2461.2|2458.2|2459|2456|193
1630993500000|2021-09-07 05:45:00|2461.2|2458.2|2460.1|2457.1|2461.6|2458.6|2459.6|2456.6|189
1630993800000|2021-09-07 05:50:00|2460.4|2457.4|2462.2|2459.2|2462.2|2459.2|2458.7|2455.7|213
1630994100000|2021-09-07 05:55:00|2462.1|2459.1|2462.1|2459.1|2463.9|2460.9|2461.6|2458.6|308
1630994400000|2021-09-07 06:00:00|2462.2|2459.2|2460.7|2457.7|2462.2|2459.2|2458.8|2456.3|454
1630994700000|2021-09-07 06:05:00|2460.5|2457.5|2457.6|2455.6|2460.6|2457.6|2456.8|2454.3|410
1630995000000|2021-09-07 06:10:00|2457.7|2455.7|2455.1|2452.1|2458.9|2456.3|2454.1|2451.9|307
1630995300000|2021-09-07 06:15:00|2455|2452|2458|2455|2458|2455.5|2453.7|2451.4|357
1630995600000|2021-09-07 06:20:00|2457.9|2454.9|2459.3|2456.3|2459.3|2456.3|2456.9|2454.5|289
1630995900000|2021-09-07 06:25:00|2459.4|2456.4|2456.9|2453.9|2459.5|2456.5|2455|2452|396
1630996200000|2021-09-07 06:30:00|2456.8|2453.8|2454.1|2451.1|2456.8|2453.8|2452.3|2449.8|384
1630996500000|2021-09-07 06:35:00|2454.2|2451.2|2456.9|2453.9|2457.9|2455.5|2453.5|2450.9|374
1630996800000|2021-09-07 06:40:00|2456.8|2453.8|2456|2453|2456.8|2454|2455.4|2452.9|274
1630997100000|2021-09-07 06:45:00|2456.1|2453.1|2456.8|2453.8|2456.9|2453.9|2454.8|2452.4|230
1630997400000|2021-09-07 06:50:00|2456.9|2453.9|2456.2|2453.2|2456.9|2453.9|2455.6|2452.9|207
1630997700000|2021-09-07 06:55:00|2456.3|2453.3|2458.4|2456.4|2458.8|2456.5|2456.1|2453.1|287
1630998000000|2021-09-07 07:00:00|2458.5|2456.5|2456.9|2453.9|2458.7|2456.5|2455.9|2453.4|337
1630998300000|2021-09-07 07:05:00|2457|2454|2455|2452|2457.1|2454.6|2453.9|2451.5|299
1630998600000|2021-09-07 07:10:00|2455.2|2452.2|2457.5|2455.5|2458.4|2456|2453.9|2451|337
1630998900000|2021-09-07 07:15:00|2457.7|2455.7|2461.8|2458.8|2462.2|2459.5|2457.3|2455|432
1630999200000|2021-09-07 07:20:00|2461.6|2458.6|2459.7|2457.7|2462.4|2459.8|2459.3|2456.9|395
1630999500000|2021-09-07 07:25:00|2459.6|2457.6|2462.6|2460.6|2463.2|2460.7|2459.2|2457|371
1630999800000|2021-09-07 07:30:00|2462.8|2460.8|2462.1|2460.1|2463.5|2461.1|2461.4|2459.4|402
1631000100000|2021-09-07 07:35:00|2462|2460|2461|2459|2463.1|2460.6|2460.5|2458.3|386
1631000400000|2021-09-07 07:40:00|2461.1|2459.1|2459.4|2457.4|2462.1|2459.6|2458.7|2456.2|289
1631000700000|2021-09-07 07:45:00|2459.5|2457.5|2461|2458|2461|2458.5|2459|2456.8|238
1631001000000|2021-09-07 07:50:00|2460.9|2457.9|2460.7|2458.7|2461.5|2459.2|2459.1|2456.4|312
1631001300000|2021-09-07 07:55:00|2460.8|2458.8|2458.1|2456.1|2461.5|2459|2457.7|2455.4|324
1631001600000|2021-09-07 08:00:00|2458|2456|2452.6|2450.6|2458.4|2456|2451.9|2449.1|464
1631001900000|2021-09-07 08:05:00|2452.5|2450.5|2449.8|2446.8|2453.2|2450.8|2447.5|2445.1|513
1631002200000|2021-09-07 08:10:00|2449.9|2446.9|2447.4|2444.4|2449.9|2447.1|2445.9|2443.7|462
1631002500000|2021-09-07 08:15:00|2446.8|2444.8|2441.9|2439.9|2447.6|2445.6|2441.7|2439|398
1631002800000|2021-09-07 08:20:00|2441.8|2439.8|2443.4|2441.4|2444.2|2442.2|2441.8|2439.7|464
1631003100000|2021-09-07 08:25:00|2443.3|2441.3|2443.5|2441.5|2445.3|2443.3|2442.6|2440.3|316
1631003400000|2021-09-07 08:30:00|2443.4|2441.4|2444.1|2441.1|2444.3|2441.8|2441.6|2439.4|381
1631003700000|2021-09-07 08:35:00|2444.2|2441.2|2442.2|2440.2|2444.2|2441.5|2441.4|2439.2|321
1631004000000|2021-09-07 08:40:00|2442.1|2440.1|2441.4|2439.4|2442.7|2440.2|2440.4|2438.1|332
1631004300000|2021-09-07 08:45:00|2441.3|2439.3|2437.2|2435.2|2442|2439.8|2437|2434.5|285
1631004600000|2021-09-07 08:50:00|2437.1|2435.1|2440|2438|2440.3|2438.3|2436.5|2433.6|282
1631004900000|2021-09-07 08:55:00|2439.8|2437.8|2443.1|2441.1|2443.7|2441.2|2439.4|2436.7|304
1631005200000|2021-09-07 09:00:00|2443.2|2441.2|2443.8|2441.8|2444.1|2442.1|2441.3|2439.3|410
1631005500000|2021-09-07 09:05:00|2443.9|2441.9|2440.6|2438.6|2443.9|2441.9|2440.2|2437.9|340
1631005800000|2021-09-07 09:10:00|2440.5|2438.5|2438.6|2436.6|2440.6|2438.6|2438|2435.7|374
1631006100000|2021-09-07 09:15:00|2438.5|2436.5|2440.6|2438.6|2441.5|2439|2438.2|2435.8|225
1631006400000|2021-09-07 09:20:00|2440.7|2438.7|2435.4|2433.4|2441.1|2438.7|2434|2431.9|373
1631006700000|2021-09-07 09:25:00|2435.2|2433.2|2437.2|2435.2|2438.4|2436.1|2434|2432|436
1631007000000|2021-09-07 09:30:00|2437.1|2435.1|2433.2|2430.2|2437.4|2435.1|2431.5|2428.5|573
1631007300000|2021-09-07 09:35:00|2433.3|2430.3|2436.3|2434.3|2437.1|2434.6|2433.2|2430.2|318
1631007600000|2021-09-07 09:40:00|2436.2|2434.2|2436.5|2434.5|2437.2|2434.7|2435|2432.5|282
1631007900000|2021-09-07 09:45:00|2436.4|2434.4|2435.2|2432.2|2437.7|2435.1|2434.3|2431.7|295
1631008200000|2021-09-07 09:50:00|2435|2432|2435.4|2432.4|2435.5|2433.2|2431.2|2428.7|433
1631008500000|2021-09-07 09:55:00|2434.9|2432.9|2433.2|2431.2|2435.6|2433|2433|2430.7|391
1631008800000|2021-09-07 10:00:00|2432.9|2430.9|2431.1|2428.1|2433.1|2431.1|2430|2427.4|334
1631009100000|2021-09-07 10:05:00|2431.2|2428.2|2429.9|2427.9|2432.2|2429.7|2429.3|2426.8|313
1631009400000|2021-09-07 10:10:00|2430|2428|2429.3|2427.3|2431|2428.5|2426.5|2424.5|501
1631009700000|2021-09-07 10:15:00|2429.2|2427.2|2435|2433|2435.9|2433.4|2428.7|2426.4|563
1631010000000|2021-09-07 10:20:00|2434.9|2432.9|2435.5|2433.5|2436|2434|2434.2|2432.1|360
1631010300000|2021-09-07 10:25:00|2435.4|2433.4|2434.3|2432.3|2435.9|2433.4|2432.3|2430.3|238
1631010600000|2021-09-07 10:30:00|2433.8|2431.8|2430.1|2428.1|2433.8|2431.8|2429.9|2427.5|293
1631010900000|2021-09-07 10:35:00|2430|2428|2428|2426|2430.6|2428.6|2427.5|2425.1|295
1631011200000|2021-09-07 10:40:00|2427.9|2425.9|2429.2|2427.2|2429.3|2427.3|2426.7|2424.7|367
1631011500000|2021-09-07 10:45:00|2429.1|2427.1|2429.5|2426.5|2430.5|2428.3|2428.4|2425.8|245
1631011800000|2021-09-07 10:50:00|2429.6|2426.6|2427.9|2424.9|2429.6|2427.2|2424.9|2422.4|404
1631012100000|2021-09-07 10:55:00|2427.8|2424.8|2426.1|2423.1|2428.9|2426.6|2425.3|2422.8|300
1631012400000|2021-09-07 11:00:00|2426.2|2423.2|2430.7|2427.7|2431.4|2428.6|2423|2420.7|375
1631012700000|2021-09-07 11:05:00|2430.9|2427.9|2429.1|2427.1|2431.5|2429.4|2428.8|2426.4|339
1631013000000|2021-09-07 11:10:00|2429.2|2427.2|2430.1|2427.1|2430.4|2428.2|2428.7|2426.3|290
1631013300000|2021-09-07 11:15:00|2430.2|2427.2|2430.7|2427.7|2432.4|2429.9|2428.3|2425.7|444
1631013600000|2021-09-07 11:20:00|2430.6|2427.6|2428.5|2426.5|2430.8|2428.2|2427|2424.9|468
1631013900000|2021-09-07 11:25:00|2428.6|2426.6|2432.6|2430.6|2433.7|2431.2|2428.5|2426.5|459
1631014200000|2021-09-07 11:30:00|2432.5|2430.5|2431.5|2429.5|2433.2|2431.2|2430.5|2428|346
1631014500000|2021-09-07 11:35:00|2431.4|2429.4|2428.9|2426.9|2431.5|2429.5|2428.6|2425.8|297
1631014800000|2021-09-07 11:40:00|2429|2427|2427.5|2425.5|2429.2|2427.2|2426.5|2424.2|275
1631015100000|2021-09-07 11:45:00|2427.7|2425.7|2425.1|2423.1|2429.1|2427.1|2424.5|2421.7|394
1631015400000|2021-09-07 11:50:00|2425|2423|2428.5|2426.5|2428.9|2426.7|2425|2422.8|374
1631015700000|2021-09-07 11:55:00|2428.4|2426.4|2430.7|2428.7|2431.7|2429.3|2427.6|2425.1|385
1631016000000|2021-09-07 12:00:00|2429.9|2427.9|2432.5|2430.5|2435.1|2432.6|2429.2|2426.7|595
1631016300000|2021-09-07 12:05:00|2432.7|2430.7|2436.5|2434.5|2437.5|2435.4|2432.1|2429.7|434
1631016600000|2021-09-07 12:10:00|2436.4|2434.4|2434.9|2432.9|2438.8|2436.1|2433.5|2431.1|561
1631016900000|2021-09-07 12:15:00|2435|2433|2438.4|2436.4|2438.7|2436.4|2433.4|2431.4|459
1631017200000|2021-09-07 12:20:00|2438.3|2436.3|2440.2|2438.2|2441.3|2439.3|2436.3|2433.7|448
1631017500000|2021-09-07 12:25:00|2440.3|2438.3|2441.6|2439.6|2442.4|2440|2437.9|2435.9|277
1631017800000|2021-09-07 12:30:00|2441.3|2439.3|2441.5|2439.5|2443.4|2441.2|2438.1|2436.1|491
1631018100000|2021-09-07 12:35:00|2441.6|2439.6|2443.5|2441.5|2444.3|2442.2|2441.1|2438.9|542
1631018400000|2021-09-07 12:40:00|2443.2|2441.2|2443.6|2441.6|2443.6|2441.6|2440|2438|390
1631018700000|2021-09-07 12:45:00|2443.4|2441.4|2439.9|2437.9|2443.5|2441.5|2438.8|2436.7|430
1631019000000|2021-09-07 12:50:00|2440|2438|2440.7|2438.7|2440.7|2438.7|2437.3|2434.8|517
1631019300000|2021-09-07 12:55:00|2440.6|2438.6|2438.9|2436.9|2440.7|2438.7|2438.3|2436.2|424
1631019600000|2021-09-07 13:00:00|2438.8|2436.8|2437.4|2435.4|2442.7|2440.3|2436.2|2434.2|804
1631019900000|2021-09-07 13:05:00|2437.6|2435.6|2446.6|2444.6|2446.7|2444.7|2436|2434|630
1631020200000|2021-09-07 13:10:00|2446.5|2444.5|2443.9|2441.9|2446.6|2444.6|2443.8|2441.8|586
1631020500000|2021-09-07 13:15:00|2443.8|2441.8|2444|2442|2444.9|2442.9|2441.5|2439.5|458
1631020800000|2021-09-07 13:20:00|2443.8|2441.8|2446|2444|2446.7|2444.6|2443.6|2441.2|547
1631021100000|2021-09-07 13:25:00|2446.1|2444.1|2447.4|2445.4|2448|2445.5|2443.5|2440.8|486
1631021400000|2021-09-07 13:30:00|2447.2|2445.2|2453.1|2451.1|2454.7|2452.7|2446|2443.6|972
1631021700000|2021-09-07 13:35:00|2453|2451|2454.2|2452.2|2457.4|2455.1|2452.3|2449.8|1015
1631022000000|2021-09-07 13:40:00|2454.1|2452.1|2447.7|2444.7|2456.5|2454.1|2446.9|2444.5|930
1631022300000|2021-09-07 13:45:00|2447.8|2444.8|2450.6|2448.6|2452|2450|2444.9|2442.9|885
1631022600000|2021-09-07 13:50:00|2450.5|2448.5|2451.7|2449.7|2452.1|2450.1|2447.5|2445.5|823
1631022900000|2021-09-07 13:55:00|2451.8|2449.8|2449.9|2446.9|2453.5|2451.5|2448.9|2446.5|701
1631023200000|2021-09-07 14:00:00|2449.8|2446.8|2434.4|2432.4|2450.9|2448.6|2433.9|2431.9|1118
1631023500000|2021-09-07 14:05:00|2435.1|2432.1|2431|2428|2436|2433.9|2430|2427.8|1221
1631023800000|2021-09-07 14:10:00|2430.6|2427.6|2429.9|2427.9|2433.3|2430.6|2429.1|2426.6|1167
1631024100000|2021-09-07 14:15:00|2429.8|2427.8|2424.5|2422.5|2429.9|2427.9|2424|2421.6|1004
1631024400000|2021-09-07 14:20:00|2424.4|2422.4|2424.5|2422.5|2425.8|2423.8|2420.2|2418.2|931
1631024700000|2021-09-07 14:25:00|2424.4|2422.4|2420.7|2417.7|2424.7|2422.7|2419.7|2417.2|863
1631025000000|2021-09-07 14:30:00|2420.6|2417.6|2423.4|2421.4|2424.7|2422.1|2417.5|2415.2|1033
1631025300000|2021-09-07 14:35:00|2423.5|2421.5|2431.6|2428.6|2431.8|2428.8|2422.8|2420.3|808
1631025600000|2021-09-07 14:40:00|2431.5|2428.5|2433.3|2430.3|2434.8|2432.8|2428.4|2426|687
1631025900000|2021-09-07 14:45:00|2433.2|2430.2|2430.5|2428.5|2433.3|2430.3|2429.9|2427.9|540
1631026200000|2021-09-07 14:50:00|2430.4|2428.4|2427|2425|2431.1|2429.1|2425.1|2423.1|652
1631026500000|2021-09-07 14:55:00|2427.1|2425.1|2428.2|2426.2|2429.7|2427.7|2425.1|2423|618
1631026800000|2021-09-07 15:00:00|2428.1|2426.1|2430.3|2428.3|2433|2430.5|2426.3|2424.3|593
1631027100000|2021-09-07 15:05:00|2430.4|2428.4|2426.2|2424.2|2430.6|2428.6|2426|2424|529
1631027400000|2021-09-07 15:10:00|2426.3|2424.3|2426.5|2424.5|2429|2427|2425.1|2422.7|631
1631027700000|2021-09-07 15:15:00|2426.6|2424.6|2427|2425|2427.1|2425.1|2424.2|2421.6|479
1631028000000|2021-09-07 15:20:00|2426.9|2424.9|2426.8|2424.8|2429.6|2427.1|2426.8|2424.3|378
1631028300000|2021-09-07 15:25:00|2426.7|2424.7|2426.9|2424.9|2428.3|2426.3|2425|2422.8|468
1631028600000|2021-09-07 15:30:00|2426.8|2424.8|2430.2|2428.2|2431.4|2428.8|2426.5|2424.5|541
1631028900000|2021-09-07 15:35:00|2430.3|2428.3|2432.8|2430.8|2433.7|2431.1|2429.5|2426.8|381
1631029200000|2021-09-07 15:40:00|2432.9|2430.9|2434.3|2432.3|2435.6|2433.4|2431|2429|450
1631029500000|2021-09-07 15:45:00|2434|2432|2433.5|2431.5|2435.3|2433|2433.1|2430.8|445
1631029800000|2021-09-07 15:50:00|2433.2|2431.2|2433.5|2430.5|2434.2|2431.7|2432.3|2429.9|332
1631030100000|2021-09-07 15:55:00|2433.6|2430.6|2434.6|2431.6|2435.6|2433.3|2432.9|2430.6|345
1631030400000|2021-09-07 16:00:00|2434.1|2432.1|2434.8|2432.8|2437.5|2435.3|2433.8|2431.8|392
1631030700000|2021-09-07 16:05:00|2434.9|2432.9|2434.7|2432.7|2435.8|2433.4|2433.8|2431.8|349
1631031000000|2021-09-07 16:10:00|2434.6|2432.6|2433.6|2431.6|2435.2|2433.2|2433.5|2431.5|330
1631031300000|2021-09-07 16:15:00|2433.5|2431.5|2435.7|2433.7|2436.7|2434.7|2432.9|2430.9|344
1631031600000|2021-09-07 16:20:00|2435.6|2433.6|2433.9|2431.9|2436|2434|2433.1|2430.9|325
1631031900000|2021-09-07 16:25:00|2434.1|2432.1|2435.3|2433.3|2435.6|2433.6|2433.5|2431.5|256
1631032200000|2021-09-07 16:30:00|2435.4|2433.4|2434.6|2432.6|2435.8|2433.8|2433.8|2431.8|245
1631032500000|2021-09-07 16:35:00|2434.8|2432.8|2435.6|2433.6|2436.3|2434.3|2434.7|2432.7|261
1631032800000|2021-09-07 16:40:00|2435.7|2433.7|2435.8|2433.8|2435.8|2433.8|2434.7|2432.3|199
1631033100000|2021-09-07 16:45:00|2435.7|2433.7|2436.1|2434.1|2436.8|2434.8|2435.7|2433.7|184
1631033400000|2021-09-07 16:50:00|2436.2|2434.2|2437.2|2435.2|2437.5|2435.5|2435.5|2433.3|215
1631033700000|2021-09-07 16:55:00|2437.1|2435.1|2434.5|2432.5|2437.2|2435.2|2434.5|2432.5|290
1631034000000|2021-09-07 17:00:00|2434.6|2432.6|2435.5|2433.5|2436.5|2434.2|2433.9|2431.5|351
1631034300000|2021-09-07 17:05:00|2435.4|2433.4|2434.4|2432.4|2435.6|2433.6|2434|2431.5|241
1631034600000|2021-09-07 17:10:00|2434.5|2432.5|2435.1|2433.1|2435.4|2433.4|2433.5|2431.5|158
1631034900000|2021-09-07 17:15:00|2435.2|2433.2|2435.6|2433.6|2436.5|2434|2434.5|2432.5|194
1631035200000|2021-09-07 17:20:00|2435.7|2433.7|2433.6|2431.6|2436.1|2434.1|2432.9|2430.9|252
1631035500000|2021-09-07 17:25:00|2433.8|2431.8|2432.7|2430.7|2435|2432.4|2432.6|2430.4|274
1631035800000|2021-09-07 17:30:00|2432.9|2430.9|2434.3|2432.3|2434.6|2432.5|2432.7|2430.2|330
1631036100000|2021-09-07 17:35:00|2434.2|2432.2|2433.7|2431.7|2435.2|2432.7|2433.6|2431.5|198
1631036400000|2021-09-07 17:40:00|2433.6|2431.6|2434.4|2431.4|2434.9|2432.7|2433.5|2431.2|209
1631036700000|2021-09-07 17:45:00|2434.5|2431.5|2434.7|2432.7|2435.9|2433.2|2433.8|2431.3|158
1631037000000|2021-09-07 17:50:00|2434.8|2432.8|2436.1|2434.1|2436.5|2434.2|2434.7|2432.4|147
1631037300000|2021-09-07 17:55:00|2436|2434|2435.8|2433.8|2437|2434.7|2435.5|2432.9|176
1631037600000|2021-09-07 18:00:00|2436|2434|2436.9|2434.9|2437.3|2435.1|2435.9|2433.6|173
1631037900000|2021-09-07 18:05:00|2437.1|2435.1|2437.7|2435.7|2438.2|2436.2|2437|2435|118
1631038200000|2021-09-07 18:10:00|2437.6|2435.6|2438.6|2436.6|2439|2437|2437.6|2435.4|132
1631038500000|2021-09-07 18:15:00|2438.7|2436.7|2437.5|2435.5|2439.2|2436.8|2437|2435|127
1631038800000|2021-09-07 18:20:00|2437.6|2435.6|2437.9|2435.9|2437.9|2435.9|2437.3|2435.3|124
1631039100000|2021-09-07 18:25:00|2438.4|2436.4|2438.6|2436.6|2438.8|2436.8|2438.1|2436.1|191
1631039400000|2021-09-07 18:30:00|2438.5|2436.5|2439.1|2437.1|2439.8|2437.4|2438|2436|140
1631039700000|2021-09-07 18:35:00|2439.2|2437.2|2437.1|2435.1|2439.2|2437.2|2436.9|2434.9|127
1631040000000|2021-09-07 18:40:00|2437.2|2435.2|2437.5|2435.5|2438.1|2435.5|2435.8|2433.4|124
1631040300000|2021-09-07 18:45:00|2437.4|2435.4|2436.9|2434.9|2437.9|2435.6|2436.6|2434.2|97
1631040600000|2021-09-07 18:50:00|2437|2435|2436.2|2434.2|2437.4|2435.1|2436.1|2433.6|113
1631040900000|2021-09-07 18:55:00|2436.4|2434.4|2436.1|2434.1|2437.2|2434.8|2436.1|2433.8|137
1631041200000|2021-09-07 19:00:00|2436.2|2434.2|2436.6|2434.6|2436.8|2434.7|2436|2433.6|90
1631041500000|2021-09-07 19:05:00|2436.5|2434.5|2437|2435|2437.5|2435.5|2436.2|2434.2|99
1631041800000|2021-09-07 19:10:00|2437.1|2435.1|2437|2435|2437.2|2435.2|2436.8|2434.8|49
1631042100000|2021-09-07 19:15:00|2436.9|2434.9|2437.4|2435.4|2437.6|2435.6|2436.9|2434.9|100
1631042400000|2021-09-07 19:20:00|2437.5|2435.5|2437.1|2435.1|2438.1|2435.7|2436.9|2434.7|90
1631042700000|2021-09-07 19:25:00|2437|2435|2436.1|2434.1|2437.1|2435.1|2436|2434|78
1631043000000|2021-09-07 19:30:00|2436|2434|2434|2432|2436.1|2434.1|2433.5|2431.2|149
1631043300000|2021-09-07 19:35:00|2434.1|2432.1|2434.6|2432.6|2434.9|2432.9|2433.9|2431.9|101
1631043600000|2021-09-07 19:40:00|2434.5|2432.5|2433.6|2431.6|2434.8|2432.8|2433.4|2431.4|108
1631043900000|2021-09-07 19:45:00|2433.5|2431.5|2434.6|2432.6|2434.7|2432.7|2433.2|2431.2|167
1631044200000|2021-09-07 19:50:00|2434.7|2432.7|2433.4|2431.4|2435.2|2433.2|2433.3|2431.3|172
1631044500000|2021-09-07 19:55:00|2433.5|2431.5|2432.9|2430.9|2434.5|2432.1|2432.6|2430.4|307
1631044800000|2021-09-07 20:00:00|2433|2431|2434.2|2432.2|2434.3|2432.3|2432.8|2430.8|152
1631045100000|2021-09-07 20:05:00|2434.3|2432.3|2434.2|2432.2|2434.7|2432.4|2433.7|2431.3|120
1631045400000|2021-09-07 20:10:00|2434.1|2432.1|2433.7|2430.7|2434.7|2432.5|2433.2|2430.6|81
1631045700000|2021-09-07 20:15:00|2433.9|2430.9|2433.6|2431.6|2434.8|2432.3|2433.5|2430.9|88
1631046000000|2021-09-07 20:20:00|2433.7|2431.7|2433.7|2430.7|2434.8|2432.2|2433.4|2430.5|91
1631046300000|2021-09-07 20:25:00|2433.6|2430.6|2433.6|2431.6|2434.5|2431.9|2433.1|2430.5|66
1631046600000|2021-09-07 20:30:00|2434|2431|2433|2431|2434.2|2432.2|2432.9|2430.4|105
1631046900000|2021-09-07 20:35:00|2432.9|2430.9|2431.8|2429.8|2433.6|2431.1|2431.8|2429.2|85
1631047200000|2021-09-07 20:40:00|2432|2430|2432.3|2429.3|2432.8|2430.2|2431.4|2428.6|124
1631047500000|2021-09-07 20:45:00|2432.2|2429.2|2432.5|2429.5|2433|2430|2431.6|2428.8|111
1631047800000|2021-09-07 20:50:00|2432.6|2429.6|2432.5|2429.5|2433|2430|2431.9|2428.9|90
1631048100000|2021-09-07 20:55:00|2432.3|2429.3|2433|2430|2433.5|2430.5|2431.8|2428.8|136
1631052000000|2021-09-07 22:00:00|2433.9|2430.9|2434.1|2431.1|2434.7|2431.7|2433.1|2430.1|139
1631052300000|2021-09-07 22:05:00|2433.9|2430.9|2434.6|2431.6|2434.7|2431.7|2433.5|2430.5|94
1631052600000|2021-09-07 22:10:00|2434.7|2431.7|2434.9|2431.9|2435.1|2432.1|2434.2|2431.2|115
1631052900000|2021-09-07 22:15:00|2434.8|2431.8|2434.5|2431.5|2435.5|2432.5|2434|2431|108
1631053200000|2021-09-07 22:20:00|2434.2|2431.2|2434.4|2431.4|2434.9|2431.9|2434|2431|69
1631053500000|2021-09-07 22:25:00|2434.3|2431.3|2433.7|2430.7|2434.5|2431.5|2433.6|2430.6|63
1631053800000|2021-09-07 22:30:00|2433.8|2430.8|2434.2|2431.2|2434.4|2431.4|2433.3|2430.3|80
1631054100000|2021-09-07 22:35:00|2434.4|2431.4|2434.8|2431.8|2435.8|2432.8|2433.5|2430.9|98
1631054400000|2021-09-07 22:40:00|2434.9|2431.9|2435|2432|2435.7|2432.7|2434.5|2431.8|80
1631054700000|2021-09-07 22:45:00|2434.8|2431.8|2435.2|2432.2|2435.3|2432.6|2434.4|2431.6|51
1631055000000|2021-09-07 22:50:00|2435.1|2432.1|2435|2432|2435.4|2432.6|2434.3|2431.7|53
1631055300000|2021-09-07 22:55:00|2435.1|2432.1|2434.6|2431.6|2435.4|2432.6|2434.5|2431.5|51
1631055600000|2021-09-07 23:00:00|2434.5|2431.5|2434.5|2431.5|2435.4|2432.4|2434.2|2431.4|75
1631055900000|2021-09-07 23:05:00|2434.4|2431.4|2433.3|2430.3|2434.7|2431.7|2433.2|2430.2|79
1631056200000|2021-09-07 23:10:00|2433.2|2430.2|2433.3|2431.3|2433.9|2431.3|2433.2|2430.2|41
1631056500000|2021-09-07 23:15:00|2433.5|2430.5|2433.7|2430.7|2434.1|2431.4|2432.7|2430.1|58
1631056800000|2021-09-07 23:20:00|2433.8|2430.8|2433.7|2430.7|2434.2|2431.5|2432.7|2430.2|82
1631057100000|2021-09-07 23:25:00|2433.3|2430.3|2433.4|2430.4|2433.9|2431.5|2432.9|2429.9|87
1631057400000|2021-09-07 23:30:00|2433.3|2430.3|2433.7|2430.7|2433.9|2430.9|2432.9|2430|97
1631057700000|2021-09-07 23:35:00|2433.8|2430.8|2433.9|2430.9|2434|2431|2433.3|2430.3|56
1631058000000|2021-09-07 23:40:00|2433.6|2430.6|2434.4|2431.4|2434.6|2431.6|2433.4|2430.4|83
1631058300000|2021-09-07 23:45:00|2434.5|2431.5|2434.4|2431.4|2435.1|2432.1|2434.1|2431.1|97
1631058600000|2021-09-07 23:50:00|2434.7|2431.7|2434.5|2431.5|2435.3|2432.3|2433.9|2430.9|97
1631058900000|2021-09-07 23:55:00|2434.4|2431.4|2434.5|2431.5|2434.8|2432.4|2433.8|2431.2|98
1631059200000|2021-09-08 00:00:00|2434.3|2431.3|2434.4|2431.4|2434.8|2432.1|2433|2430.4|133
1631059500000|2021-09-08 00:05:00|2434.3|2431.3|2435.4|2432.4|2435.6|2432.6|2433.3|2430.4|129
1631059800000|2021-09-08 00:10:00|2435.7|2432.7|2435.1|2432.1|2436.3|2433.7|2434.7|2431.9|159
1631060100000|2021-09-08 00:15:00|2435.3|2432.3|2436.2|2433.2|2437.1|2434.9|2434.8|2431.8|241
1631060400000|2021-09-08 00:20:00|2436.1|2433.1|2436.6|2433.6|2437.7|2435.1|2436|2433.1|127
1631060700000|2021-09-08 00:25:00|2436.7|2433.7|2436.3|2433.3|2436.8|2434.3|2435.6|2433|99
1631061000000|2021-09-08 00:30:00|2436.4|2433.4|2437.1|2434.1|2437.7|2435.1|2436|2433.4|124
1631061300000|2021-09-08 00:35:00|2437.2|2434.2|2437.7|2434.7|2437.8|2435.2|2436.6|2433.7|120
1631061600000|2021-09-08 00:40:00|2437.6|2434.6|2438.9|2435.9|2439.1|2436.7|2437.4|2434.5|140
1631061900000|2021-09-08 00:45:00|2438.8|2435.8|2439.1|2436.1|2439.2|2436.6|2437.8|2435.1|126
1631062200000|2021-09-08 00:50:00|2439|2436|2440.1|2437.1|2440.9|2438.2|2438.6|2435.6|169
1631062500000|2021-09-08 00:55:00|2440|2437|2440.1|2437.1|2440.7|2437.8|2439.1|2436.6|171
1631062800000|2021-09-08 01:00:00|2440|2437|2439.4|2436.4|2441.5|2438.5|2437.6|2434.6|564
1631063100000|2021-09-08 01:05:00|2439.6|2436.6|2438|2436|2439.6|2436.6|2435.8|2433.3|504
1631063400000|2021-09-08 01:10:00|2437.9|2435.9|2436.8|2434.8|2438.5|2436|2436.5|2434.3|292
1631063700000|2021-09-08 01:15:00|2436.9|2434.9|2436.6|2434.6|2437.3|2435.1|2435|2432.5|398
1631064000000|2021-09-08 01:20:00|2436.5|2434.5|2438.4|2436.4|2439.9|2437.4|2436.5|2434.3|296
1631064300000|2021-09-08 01:25:00|2438.3|2436.3|2436.9|2433.9|2438.6|2436.4|2436.9|2433.9|228
1631064600000|2021-09-08 01:30:00|2437|2434|2435.2|2432.2|2437.7|2434.7|2434.8|2431.8|273
1631064900000|2021-09-08 01:35:00|2435.3|2432.3|2436.8|2433.8|2436.9|2433.9|2433.8|2430.8|268
1631065200000|2021-09-08 01:40:00|2436.9|2433.9|2437.7|2434.7|2439.2|2436.7|2436.6|2433.7|445
1631065500000|2021-09-08 01:45:00|2437.8|2434.8|2437.7|2434.7|2438.4|2435.4|2435.8|2433.1|301
1631065800000|2021-09-08 01:50:00|2437.8|2434.8|2436.6|2433.6|2438.3|2435.7|2436|2433.3|274
1631066100000|2021-09-08 01:55:00|2436.7|2433.7|2436|2433|2438.2|2435.6|2435.5|2433|278
1631066400000|2021-09-08 02:00:00|2435.3|2433.3|2437.6|2434.6|2438.8|2436.5|2435.3|2432.6|364
1631066700000|2021-09-08 02:05:00|2437.2|2435.2|2437.6|2434.6|2438.2|2435.8|2436.4|2433.9|264
1631067000000|2021-09-08 02:10:00|2437.7|2434.7|2437.2|2435.2|2437.9|2435.6|2436.5|2434|267
1631067300000|2021-09-08 02:15:00|2437.1|2435.1|2437.9|2435.9|2438.4|2436|2437|2434.3|157
1631067600000|2021-09-08 02:20:00|2437.8|2435.8|2439.7|2436.7|2439.7|2437.3|2437.8|2435.2|147
1631067900000|2021-09-08 02:25:00|2439.6|2436.6|2440.4|2437.4|2441.6|2439.5|2438.9|2436.3|191
1631068200000|2021-09-08 02:30:00|2440|2438|2439.7|2436.7|2440.3|2438|2436.5|2434.4|427
1631068500000|2021-09-08 02:35:00|2439.5|2436.5|2439.9|2437.9|2440.4|2438.1|2438.7|2436.2|326
1631068800000|2021-09-08 02:40:00|2439.8|2437.8|2442.3|2440.3|2442.8|2440.4|2439.8|2437.2|279
1631069100000|2021-09-08 02:45:00|2442.2|2440.2|2441.2|2439.2|2442.9|2440.3|2440.8|2438.3|300
1631069400000|2021-09-08 02:50:00|2441.3|2439.3|2439.5|2437.5|2441.4|2439.3|2439.3|2436.7|263
1631069700000|2021-09-08 02:55:00|2439.4|2437.4|2438|2435|2440.2|2437.8|2437.6|2434.9|287
1631070000000|2021-09-08 03:00:00|2437.9|2434.9|2439.9|2436.9|2439.9|2437.1|2437.4|2434.8|174
1631070300000|2021-09-08 03:05:00|2439.8|2436.8|2437.8|2434.8|2440|2437.6|2437.6|2434.6|163
1631070600000|2021-09-08 03:10:00|2437.7|2434.7|2435.6|2433.6|2437.8|2435.3|2435.4|2432.6|299
1631070900000|2021-09-08 03:15:00|2435.5|2433.5|2435|2432|2436.7|2434.1|2434.5|2431.8|227
1631071200000|2021-09-08 03:20:00|2435.1|2432.1|2432.6|2429.6|2435.5|2433|2432.2|2429.5|280
1631071500000|2021-09-08 03:25:00|2432.7|2429.7|2432.6|2429.6|2433.4|2430.8|2431.3|2428.7|254
1631071800000|2021-09-08 03:30:00|2432.1|2430.1|2432.6|2429.6|2433.2|2430.6|2431.3|2428.8|146
1631072100000|2021-09-08 03:35:00|2432.2|2430.2|2432|2429|2433|2430.7|2431.2|2428.9|153
1631072400000|2021-09-08 03:40:00|2431.9|2428.9|2432.6|2429.6|2433.5|2430.9|2431.1|2428.9|195
1631072700000|2021-09-08 03:45:00|2432.7|2429.7|2434.2|2431.2|2434.3|2431.4|2432.1|2429.3|107
1631073000000|2021-09-08 03:50:00|2434|2431|2433.3|2430.3|2434.7|2431.9|2432.9|2430.3|141
1631073300000|2021-09-08 03:55:00|2433.4|2430.4|2433.6|2430.6|2434.1|2431.5|2432.6|2430|149
1631073600000|2021-09-08 04:00:00|2433.7|2430.7|2433.5|2430.5|2434.1|2431.6|2433.3|2430.3|112
1631073900000|2021-09-08 04:05:00|2433.4|2430.4|2433.5|2430.5|2434.2|2431.2|2432.8|2430.1|127
1631074200000|2021-09-08 04:10:00|2433.6|2430.6|2433.3|2430.3|2434.2|2431.2|2432.8|2430.3|95
1631074500000|2021-09-08 04:15:00|2433.4|2430.4|2433.6|2430.6|2434|2431|2432.6|2429.9|111
1631074800000|2021-09-08 04:20:00|2433.5|2430.5|2434.4|2431.4|2434.4|2431.6|2433.2|2430.2|87
1631075100000|2021-09-08 04:25:00|2434.3|2431.3|2433.7|2430.7|2434.3|2431.3|2432.9|2430.2|91
1631075400000|2021-09-08 04:30:00|2433.8|2430.8|2433.8|2430.8|2434.1|2431.5|2433|2430.2|102
1631075700000|2021-09-08 04:35:00|2433.6|2430.6|2433.7|2430.7|2434.6|2431.6|2433.5|2430.5|67
1631076000000|2021-09-08 04:40:00|2433.8|2430.8|2434.9|2431.9|2434.9|2432.4|2433.7|2430.7|81
1631076300000|2021-09-08 04:45:00|2434.8|2431.8|2435.3|2432.3|2435.3|2432.9|2434.6|2431.6|95
1631076600000|2021-09-08 04:50:00|2435.4|2432.4|2434.9|2431.9|2435.7|2433.1|2434.4|2431.7|90
1631076900000|2021-09-08 04:55:00|2435|2432|2435.4|2432.4|2435.6|2432.6|2434.8|2431.8|90
1631077200000|2021-09-08 05:00:00|2435.5|2432.5|2434.7|2431.7|2435.6|2432.7|2433.5|2430.5|139
1631077500000|2021-09-08 05:05:00|2434.6|2431.6|2433.8|2430.8|2435.5|2432.5|2433.7|2430.7|141
1631077800000|2021-09-08 05:10:00|2433.7|2430.7|2433.7|2430.7|2434.3|2432|2433.2|2430.3|113
1631078100000|2021-09-08 05:15:00|2433.8|2430.8|2433.9|2430.9|2434.2|2431.6|2433|2430.2|101
1631078400000|2021-09-08 05:20:00|2433.8|2430.8|2434.4|2431.4|2434.7|2432.3|2433|2430.5|168
1631078700000|2021-09-08 05:25:00|2434.5|2431.5|2434.4|2432.4|2435|2432.5|2433.6|2431.1|140
1631079000000|2021-09-08 05:30:00|2434.3|2432.3|2433|2431|2435.1|2433.1|2430.9|2428.7|454
1631079300000|2021-09-08 05:35:00|2433.1|2431.1|2435.3|2433.3|2435.8|2433.3|2432.8|2430.4|206
1631079600000|2021-09-08 05:40:00|2435.4|2433.4|2434.5|2431.5|2435.9|2433.4|2432.7|2430.5|323
1631079900000|2021-09-08 05:45:00|2434.6|2431.6|2435.6|2432.6|2435.9|2433.7|2434.1|2431.3|288
1631080200000|2021-09-08 05:50:00|2435.5|2432.5|2435.4|2432.4|2436|2433.8|2434.5|2432.1|203
1631080500000|2021-09-08 05:55:00|2435.3|2432.3|2434.6|2431.6|2436.9|2434|2434.4|2431.5|297
1631080800000|2021-09-08 06:00:00|2434.5|2431.5|2435|2432|2435.9|2433.6|2431.9|2429.5|610
1631081100000|2021-09-08 06:05:00|2434.9|2431.9|2435.7|2432.7|2436.3|2433.8|2434|2431.3|425
1631081400000|2021-09-08 06:10:00|2435.8|2432.8|2437|2434|2437.4|2434.9|2434.9|2432.3|503
1631081700000|2021-09-08 06:15:00|2437.1|2434.1|2436|2434|2437.8|2435.1|2435.4|2433|422
1631082000000|2021-09-08 06:20:00|2436.7|2433.7|2432.2|2429.2|2436.7|2434.2|2431.4|2428.7|520
1631082300000|2021-09-08 06:25:00|2432.3|2429.3|2432.2|2429.2|2433.7|2431|2431|2428.5|408
1631082600000|2021-09-08 06:30:00|2431.9|2429.9|2432.6|2429.6|2433.1|2430.4|2430.7|2428.1|404
1631082900000|2021-09-08 06:35:00|2432.5|2429.5|2432.9|2429.9|2433.5|2430.7|2431.6|2428.8|276
1631083200000|2021-09-08 06:40:00|2433|2430|2431.7|2428.7|2433|2430.7|2430.8|2428.3|271
1631083500000|2021-09-08 06:45:00|2431.8|2428.8|2430.5|2427.5|2432.6|2430.1|2429.5|2426.6|352
1631083800000|2021-09-08 06:50:00|2430.6|2427.6|2430.7|2428.7|2431.3|2428.9|2429.2|2426.9|262
1631084100000|2021-09-08 06:55:00|2431.1|2428.1|2430.6|2427.6|2431.9|2429.4|2429.2|2426.6|348
1631084400000|2021-09-08 07:00:00|2430.5|2427.5|2431.3|2428.3|2431.6|2429.1|2428|2425.4|433
1631084700000|2021-09-08 07:05:00|2431.2|2428.2|2434.8|2431.8|2434.8|2432.3|2431.1|2428.2|554
1631085000000|2021-09-08 07:10:00|2434.9|2431.9|2433.2|2431.2|2434.9|2432.4|2432.4|2429.7|433
1631085300000|2021-09-08 07:15:00|2433.1|2431.1|2436.8|2434.8|2438|2435.6|2432.9|2430.2|447
1631085600000|2021-09-08 07:20:00|2436.7|2434.7|2436.8|2434.8|2438.9|2436.4|2436.4|2433.9|459
1631085900000|2021-09-08 07:25:00|2436.7|2434.7|2437.6|2434.6|2438.4|2436|2436.7|2434|328
1631086200000|2021-09-08 07:30:00|2437.7|2434.7|2440.5|2438.5|2440.6|2438.6|2436.1|2433.9|387
1631086500000|2021-09-08 07:35:00|2440.6|2438.6|2439.5|2437.5|2440.6|2438.6|2438|2435.5|438
1631086800000|2021-09-08 07:40:00|2439.6|2437.6|2440.4|2438.4|2441.5|2439.4|2439.6|2437.5|342
1631087100000|2021-09-08 07:45:00|2440.3|2438.3|2436.9|2434.9|2440.9|2438.8|2435.1|2433.1|443
1631087400000|2021-09-08 07:50:00|2437|2435|2441.3|2439.3|2441.3|2439.3|2436.9|2434.9|403
1631087700000|2021-09-08 07:55:00|2441|2439|2439.8|2437.8|2441|2439|2439.3|2436.9|311
1631088000000|2021-09-08 08:00:00|2439.9|2437.9|2439.4|2437.4|2440.3|2438.1|2437.2|2435.1|379
1631088300000|2021-09-08 08:05:00|2439.3|2437.3|2438.3|2436.3|2440.4|2438|2438.2|2435.8|310
1631088600000|2021-09-08 08:10:00|2438.2|2436.2|2437.9|2435.9|2438.7|2436.5|2435.9|2433.5|411
1631088900000|2021-09-08 08:15:00|2437.8|2435.8|2435.4|2433.4|2439.1|2436.8|2435.3|2432.8|406
1631089200000|2021-09-08 08:20:00|2435.5|2433.5|2434.5|2431.5|2436.6|2434|2433.7|2430.9|442
1631089500000|2021-09-08 08:25:00|2434.6|2431.6|2434.1|2432.1|2435.2|2432.6|2433|2430.4|343
1631089800000|2021-09-08 08:30:00|2434|2432|2435.6|2433.6|2435.9|2433.7|2433.5|2431.1|487
1631090100000|2021-09-08 08:35:00|2435.5|2433.5|2437.2|2434.2|2437.5|2435.2|2434.3|2431.8|344
1631090400000|2021-09-08 08:40:00|2437.4|2434.4|2437.7|2434.7|2438.1|2435.6|2435.9|2433.4|410
1631090700000|2021-09-08 08:45:00|2437.1|2435.1|2436.9|2434.9|2438|2435.6|2436.1|2433.6|328
1631091000000|2021-09-08 08:50:00|2437.4|2434.4|2437.4|2435.4|2438|2435.8|2436.2|2433.7|244
1631091300000|2021-09-08 08:55:00|2437.3|2435.3|2437.2|2435.2|2438.3|2435.9|2436.4|2434.1|269
1631091600000|2021-09-08 09:00:00|2437.4|2435.4|2437.2|2435.2|2438.5|2435.9|2436.8|2434.2|295
1631091900000|2021-09-08 09:05:00|2437.1|2435.1|2436.8|2434.8|2437.7|2435.3|2436|2433.6|256
1631092200000|2021-09-08 09:10:00|2436.9|2434.9|2435|2433|2437.2|2434.9|2434.8|2432.3|280
1631092500000|2021-09-08 09:15:00|2435.1|2433.1|2434.4|2432.4|2435.9|2433.7|2434.1|2431.9|204
1631092800000|2021-09-08 09:20:00|2434.3|2432.3|2434.7|2432.7|2435.2|2433|2433.8|2431.3|257
1631093100000|2021-09-08 09:25:00|2434.8|2432.8|2434.7|2432.7|2435.4|2433|2434.4|2431.9|188
1631093400000|2021-09-08 09:30:00|2434.8|2432.8|2435.3|2433.3|2436.1|2433.7|2434.7|2432.3|223
1631093700000|2021-09-08 09:35:00|2435.2|2433.2|2437.3|2435.3|2437.8|2435.5|2434.7|2432.2|250
1631094000000|2021-09-08 09:40:00|2437.4|2435.4|2436.3|2434.3|2438.2|2435.8|2436.1|2433.9|217
1631094300000|2021-09-08 09:45:00|2436.4|2434.4|2436.8|2434.8|2437.9|2435.5|2435.9|2433.5|169
1631094600000|2021-09-08 09:50:00|2436.5|2434.5|2436.3|2434.3|2437.2|2434.9|2435.5|2433.1|251
1631094900000|2021-09-08 09:55:00|2436|2434|2434.6|2432.6|2436.7|2434.3|2434.6|2432.1|263
1631095200000|2021-09-08 10:00:00|2434.7|2432.7|2435.4|2432.4|2435.8|2433.4|2434.7|2432.1|133
1631095500000|2021-09-08 10:05:00|2435.5|2432.5|2435.6|2433.6|2436.3|2433.7|2433.9|2431.4|190
1631095800000|2021-09-08 10:10:00|2435.5|2433.5|2435.1|2433.1|2436.1|2433.5|2434.1|2431.5|205
1631096100000|2021-09-08 10:15:00|2435|2433|2433.9|2431.9|2436.3|2433.9|2433.9|2431.8|189
1631096400000|2021-09-08 10:20:00|2434|2432|2434.8|2432.8|2435.5|2433.1|2434|2431.3|184
1631096700000|2021-09-08 10:25:00|2434.7|2432.7|2435.2|2432.2|2435.5|2433.1|2434.5|2431.9|156
1631097000000|2021-09-08 10:30:00|2435.1|2432.1|2434.2|2432.2|2435.4|2432.9|2433.6|2431.3|180
1631097300000|2021-09-08 10:35:00|2434.3|2432.3|2435.6|2432.6|2436|2433.5|2434.3|2432.1|146
1631097600000|2021-09-08 10:40:00|2434.8|2432.8|2435.3|2433.3|2436.2|2433.6|2434.6|2432.3|124
1631097900000|2021-09-08 10:45:00|2435.4|2433.4|2434.2|2431.2|2435.4|2433.4|2433.6|2431.1|185
1631098200000|2021-09-08 10:50:00|2434.1|2431.1|2433|2431|2434.3|2431.7|2432.6|2430|181
1631098500000|2021-09-08 10:55:00|2433.3|2430.3|2433.1|2430.1|2433.7|2431.4|2432.6|2430|164
1631098800000|2021-09-08 11:00:00|2433|2430|2435|2433|2437.3|2435.2|2431.7|2429.3|317
1631099100000|2021-09-08 11:05:00|2435.2|2433.2|2435.9|2432.9|2437|2434.5|2435|2432.6|161
1631099400000|2021-09-08 11:10:00|2436|2433|2436.5|2433.5|2436.6|2434.2|2433.9|2431.2|203
1631099700000|2021-09-08 11:15:00|2436.2|2434.2|2438.2|2435.2|2439.1|2436.6|2435.2|2432.7|289
1631100000000|2021-09-08 11:20:00|2438.4|2435.4|2438.3|2436.3|2439.2|2436.6|2436|2433.5|335
1631100300000|2021-09-08 11:25:00|2438.2|2436.2|2438.7|2436.7|2439.8|2437.2|2437.5|2435.3|209
1631100600000|2021-09-08 11:30:00|2438.8|2436.8|2437|2434|2439.1|2436.8|2435.6|2433.3|252
1631100900000|2021-09-08 11:35:00|2436.7|2434.7|2436.7|2434.7|2438.4|2435.8|2436.4|2433.8|209
1631101200000|2021-09-08 11:40:00|2437.3|2434.3|2435.3|2433.3|2437.3|2434.7|2434.6|2432.2|195
1631101500000|2021-09-08 11:45:00|2435.9|2432.9|2434.5|2431.5|2435.9|2433.3|2433|2430.5|328
1631101800000|2021-09-08 11:50:00|2434.4|2431.4|2433.7|2431.7|2435.3|2432.8|2432.9|2430.8|262
1631102100000|2021-09-08 11:55:00|2433.6|2431.6|2431.8|2429.8|2434.6|2432.3|2430.7|2428.2|360
1631102400000|2021-09-08 12:00:00|2431.9|2429.9|2440.8|2438.8|2441.9|2439.9|2431.8|2429.5|430
1631102700000|2021-09-08 12:05:00|2440.7|2438.7|2437.7|2435.7|2440.8|2438.8|2436.8|2434.5|360
1631103000000|2021-09-08 12:10:00|2437.8|2435.8|2439|2437|2439.8|2437.6|2435.7|2433.7|458
1631103300000|2021-09-08 12:15:00|2439.1|2437.1|2437.1|2435.1|2440.1|2437.7|2436|2434|534
1631103600000|2021-09-08 12:20:00|2437.2|2435.2|2434.8|2432.8|2437.7|2435.7|2434|2432|531
1631103900000|2021-09-08 12:25:00|2435.7|2433.7|2438.8|2436.8|2438.9|2436.9|2433.8|2431.7|442
1631104200000|2021-09-08 12:30:00|2438.9|2436.9|2432.8|2430.8|2439.4|2437.4|2432.5|2430.5|492
1631104500000|2021-09-08 12:35:00|2432.5|2430.5|2433|2431|2433.6|2431.2|2431|2428.6|499
1631104800000|2021-09-08 12:40:00|2432.9|2430.9|2430.8|2428.8|2433.6|2431.6|2427.8|2425.8|607
1631105100000|2021-09-08 12:45:00|2430.9|2428.9|2431.4|2429.4|2432.2|2429.8|2428.7|2426.7|549
1631105400000|2021-09-08 12:50:00|2432|2429|2426.7|2424.7|2432|2429.5|2426.5|2424|629
1631105700000|2021-09-08 12:55:00|2426.5|2424.5|2422.6|2420.6|2427|2424.7|2422.3|2420.3|532
1631106000000|2021-09-08 13:00:00|2422.5|2420.5|2421.5|2419.5|2430.4|2428|2420.3|2418.3|1267
1631106300000|2021-09-08 13:05:00|2421.7|2419.7|2422.6|2419.6|2422.8|2420.6|2418.2|2416.1|970
1631106600000|2021-09-08 13:10:00|2422.5|2419.5|2425.8|2423.8|2427.2|2424.7|2420.8|2418.8|656
1631106900000|2021-09-08 13:15:00|2426|2424|2428.2|2426.2|2429.6|2427.1|2424.5|2422|479
1631107200000|2021-09-08 13:20:00|2428|2426|2429.1|2427.1|2429.8|2427.6|2426.9|2424.5|518
1631107500000|2021-09-08 13:25:00|2429|2427|2428|2426|2430.6|2428.1|2426.6|2424.3|454
1631107800000|2021-09-08 13:30:00|2427.7|2425.7|2425.6|2423.6|2430|2427.5|2423.5|2421.5|928
1631108100000|2021-09-08 13:35:00|2425.7|2423.7|2422.6|2420.6|2427.5|2425|2421.1|2418.8|969
1631108400000|2021-09-08 13:40:00|2422.5|2420.5|2418.4|2415.4|2423.5|2421.1|2415.8|2413.6|973
1631108700000|2021-09-08 13:45:00|2418.5|2415.5|2398.6|2396.6|2421.5|2419.2|2398|2395.1|1525
1631109000000|2021-09-08 13:50:00|2399.1|2396.1|2403.6|2401.6|2405|2402.4|2395.4|2393.4|1475
1631109300000|2021-09-08 13:55:00|2404|2401|2408.6|2405.6|2411.1|2408.4|2403.9|2400.9|1066
1631109600000|2021-09-08 14:00:00|2408.7|2405.7|2407.6|2404.6|2412.1|2409.5|2405.7|2402.7|1136
1631109900000|2021-09-08 14:05:00|2407.8|2404.8|2413.4|2410.4|2413.7|2410.7|2404.9|2402.2|961
1631110200000|2021-09-08 14:10:00|2413.5|2410.5|2408.9|2406.9|2414|2411|2408.9|2406.1|795
1631110500000|2021-09-08 14:15:00|2408.6|2406.6|2409.9|2407.9|2410.9|2408.4|2405.7|2403|605
1631110800000|2021-09-08 14:20:00|2409.8|2407.8|2406.4|2404.4|2411.2|2409.1|2405.8|2403.3|970
1631111100000|2021-09-08 14:25:00|2406.3|2404.3|2399.2|2396.2|2407.7|2405.3|2398.3|2396.2|754
1631111400000|2021-09-08 14:30:00|2399|2396|2397.7|2395.7|2402|2399.9|2396.6|2393.8|783
1631111700000|2021-09-08 14:35:00|2397.4|2395.4|2398.8|2395.8|2399.1|2396.6|2391.9|2389.5|1008
1631112000000|2021-09-08 14:40:00|2398.6|2396.6|2398.5|2395.5|2403.4|2400.9|2396.8|2394.3|945
1631112300000|2021-09-08 14:45:00|2398.4|2395.4|2399.2|2396.2|2400.3|2397.7|2394.6|2392|783
1631112600000|2021-09-08 14:50:00|2399.1|2396.1|2396|2393|2400.5|2398.1|2394.5|2391.5|753
1631112900000|2021-09-08 14:55:00|2396.1|2393.1|2400|2397|2401.6|2399.1|2395.5|2392.5|592
1631113200000|2021-09-08 15:00:00|2399.9|2396.9|2401.8|2398.8|2403|2400|2397|2394.3|760
1631113500000|2021-09-08 15:05:00|2401.6|2398.6|2403.4|2401.4|2404.8|2402.3|2401|2398.5|683
1631113800000|2021-09-08 15:10:00|2403.7|2401.7|2405.4|2402.4|2407.5|2404.5|2403.7|2401.1|730
1631114100000|2021-09-08 15:15:00|2405.2|2402.2|2403.7|2400.7|2406.1|2403.6|2401.9|2398.9|622
1631114400000|2021-09-08 15:20:00|2403.6|2400.6|2402.6|2400.6|2404.1|2401.5|2401.7|2399.5|533
1631114700000|2021-09-08 15:25:00|2402.5|2400.5|2400.1|2398.1|2403.2|2400.8|2399.8|2397.2|415
1631115000000|2021-09-08 15:30:00|2400|2398|2399.3|2397.3|2403.1|2400.8|2398.2|2395.9|533
1631115300000|2021-09-08 15:35:00|2399.2|2397.2|2400.2|2397.2|2400.3|2397.7|2397.6|2395.2|503
1631115600000|2021-09-08 15:40:00|2400.3|2397.3|2399.9|2397.9|2400.8|2398.5|2398.1|2395.8|367
1631115900000|2021-09-08 15:45:00|2400|2398|2402|2400|2403.1|2400.6|2398.9|2396.9|396
1631116200000|2021-09-08 15:50:00|2401.9|2399.9|2401.3|2399.3|2403.1|2401|2401|2398.5|406
1631116500000|2021-09-08 15:55:00|2401.2|2399.2|2399.5|2397.5|2402.3|2399.9|2399.2|2396.7|428
1631116800000|2021-09-08 16:00:00|2399.7|2397.7|2399.5|2396.5|2403.4|2401|2396.8|2394.5|775
1631117100000|2021-09-08 16:05:00|2399.6|2396.6|2401.7|2399.7|2402.4|2400|2398.8|2396.1|510
1631117400000|2021-09-08 16:10:00|2402.1|2399.1|2402.6|2400.6|2403.5|2401.2|2400.9|2398.3|421
1631117700000|2021-09-08 16:15:00|2402.5|2400.5|2404.6|2402.6|2405|2402.6|2401.7|2399.3|385
1631118000000|2021-09-08 16:20:00|2404.5|2402.5|2404.1|2401.1|2405.4|2403|2403.1|2400.4|387
1631118300000|2021-09-08 16:25:00|2404|2401|2403.4|2400.4|2404.4|2402.1|2402.7|2399.8|341
1631118600000|2021-09-08 16:30:00|2403.5|2400.5|2402.8|2399.8|2403.7|2401|2401.7|2398.7|383
1631118900000|2021-09-08 16:35:00|2402.7|2399.7|2403.8|2400.8|2404.4|2401.5|2402.7|2399.7|231
1631119200000|2021-09-08 16:40:00|2403.9|2400.9|2403.3|2400.3|2404.3|2401.5|2402.2|2399.8|265
1631119500000|2021-09-08 16:45:00|2403.2|2400.2|2404.3|2401.3|2405.1|2402.4|2402.7|2399.9|281
1631119800000|2021-09-08 16:50:00|2404.2|2401.2|2404.2|2402.2|2405.8|2403.2|2403.6|2401.2|323
1631120100000|2021-09-08 16:55:00|2403.8|2401.8|2404.5|2401.5|2405.6|2403|2403.7|2401.1|338
1631120400000|2021-09-08 17:00:00|2404.1|2402.1|2403.7|2400.7|2406.6|2404.6|2402|2399.5|627
1631120700000|2021-09-08 17:05:00|2403|2401|2402.9|2399.9|2405.8|2402.9|2402.7|2399.7|506
1631121000000|2021-09-08 17:10:00|2403.3|2400.3|2403.3|2401.3|2404.4|2402|2402.1|2399.7|349
1631121300000|2021-09-08 17:15:00|2403.2|2401.2|2402.4|2400.4|2404.1|2401.3|2400.8|2398.2|372
1631121600000|2021-09-08 17:20:00|2402.5|2400.5|2402.3|2400.3|2404.6|2402|2400.7|2398.7|439
1631121900000|2021-09-08 17:25:00|2402.2|2400.2|2402.8|2400.8|2403.8|2401.4|2401.8|2399.3|332
1631122200000|2021-09-08 17:30:00|2402.9|2400.9|2402.8|2400.8|2403.9|2401.7|2402.3|2400.3|249
1631122500000|2021-09-08 17:35:00|2402.9|2400.9|2403.3|2401.3|2403.8|2401.4|2402.7|2400.5|188
1631122800000|2021-09-08 17:40:00|2403.4|2401.4|2404.9|2402.9|2404.9|2402.9|2403.2|2401.2|139
1631123100000|2021-09-08 17:45:00|2404.8|2402.8|2405.6|2402.6|2405.9|2403.3|2404.6|2402.4|134
1631123400000|2021-09-08 17:50:00|2405.5|2402.5|2404|2401|2405.8|2403.4|2403|2400.3|194
1631123700000|2021-09-08 17:55:00|2404.1|2401.1|2402.9|2399.9|2404.1|2401.8|2402.2|2399.8|202
1631124000000|2021-09-08 18:00:00|2402.8|2399.8|2404.9|2401.9|2405|2402|2402.4|2399.7|267
1631124300000|2021-09-08 18:05:00|2404.8|2401.8|2404|2402|2405.7|2403.1|2403.3|2400.8|345
1631124600000|2021-09-08 18:10:00|2404.1|2402.1|2405.8|2402.8|2405.9|2403.4|2403.8|2401.7|221
1631124900000|2021-09-08 18:15:00|2405.9|2402.9|2404.9|2402.9|2406|2403.4|2404.2|2401.9|255
1631125200000|2021-09-08 18:20:00|2404.8|2402.8|2404.3|2402.3|2405.2|2402.9|2404.2|2401.9|139
1631125500000|2021-09-08 18:25:00|2404.4|2402.4|2403.3|2401.3|2404.4|2402.4|2403.1|2401|205
1631125800000|2021-09-08 18:30:00|2403.2|2401.2|2403|2401|2403.8|2401.4|2402.4|2399.8|107
1631126100000|2021-09-08 18:35:00|2402.8|2400.8|2403.9|2401.9|2404.1|2401.9|2402.8|2400.5|146
1631126400000|2021-09-08 18:40:00|2403.8|2401.8|2403.8|2401.8|2403.9|2401.9|2402.8|2400.8|89
1631126700000|2021-09-08 18:45:00|2403.7|2401.7|2403.3|2401.3|2404.4|2401.9|2403.2|2400.5|122
1631127000000|2021-09-08 18:50:00|2403.4|2401.4|2403.3|2401.3|2403.8|2401.5|2402.9|2400.3|118
1631127300000|2021-09-08 18:55:00|2403.2|2401.2|2402.8|2400.8|2403.8|2401.3|2402.6|2400.4|112
1631127600000|2021-09-08 19:00:00|2403.3|2400.3|2401.3|2399.3|2403.4|2400.9|2401.3|2398.8|123
1631127900000|2021-09-08 19:05:00|2401.4|2399.4|2401.8|2398.8|2402.3|2400|2401.1|2398.6|214
1631128200000|2021-09-08 19:10:00|2402|2399|2400.9|2398.9|2402.1|2399.6|2400.9|2398.3|156
1631128500000|2021-09-08 19:15:00|2401|2399|2401.2|2399.2|2401.5|2399.3|2400.7|2398.3|125
1631128800000|2021-09-08 19:20:00|2401.1|2399.1|2399.7|2397.7|2401.2|2399.2|2399.6|2397.5|104
1631129100000|2021-09-08 19:25:00|2399.6|2397.6|2400.1|2398.1|2400.7|2398.2|2399.5|2397.5|123
1631129400000|2021-09-08 19:30:00|2400|2398|2399.4|2397.4|2400.3|2398.2|2399|2396.8|148
1631129700000|2021-09-08 19:35:00|2399.2|2397.2|2398.5|2396.5|2399.4|2397.3|2398.4|2395.9|147
1631130000000|2021-09-08 19:40:00|2398.3|2396.3|2398.4|2396.4|2399.5|2397|2398|2395.5|112
1631130300000|2021-09-08 19:45:00|2398.3|2396.3|2399|2396|2399.3|2396.7|2398.1|2395.9|98
1631130600000|2021-09-08 19:50:00|2398.5|2396.5|2398.5|2396.5|2399.4|2397|2398.2|2395.8|165
1631130900000|2021-09-08 19:55:00|2398.7|2396.7|2396.2|2394.2|2399.1|2397|2395.8|2393.8|221
1631131200000|2021-09-08 20:00:00|2395.9|2393.9|2396|2393|2397.5|2395|2395.2|2393|169
1631131500000|2021-09-08 20:05:00|2395.8|2392.8|2396.2|2393.2|2396.8|2394|2395.5|2392.8|81
1631131800000|2021-09-08 20:10:00|2396.3|2393.3|2396.9|2393.9|2397.2|2394.7|2395.7|2393.1|170
1631132100000|2021-09-08 20:15:00|2396.8|2393.8|2397.2|2394.2|2397.5|2394.9|2396.1|2393.6|130
1631132400000|2021-09-08 20:20:00|2397.1|2394.1|2396.8|2394.8|2397.7|2395.2|2396.3|2393.8|86
1631132700000|2021-09-08 20:25:00|2396.7|2394.7|2397.4|2395.4|2397.9|2395.5|2396.7|2394.2|103
1631133000000|2021-09-08 20:30:00|2398.3|2395.3|2397|2395|2398.3|2395.5|2396.5|2393.9|106
1631133300000|2021-09-08 20:35:00|2397.2|2395.2|2396.4|2394.4|2397.7|2395.3|2396.3|2393.8|74
1631133600000|2021-09-08 20:40:00|2396.3|2394.3|2397.4|2394.4|2397.5|2395.3|2396.3|2393.9|64
1631133900000|2021-09-08 20:45:00|2397.2|2394.2|2396|2393|2397.4|2394.4|2394.6|2391.6|117
1631134200000|2021-09-08 20:50:00|2395.9|2392.9|2396.4|2393.4|2397.5|2394.8|2395.9|2392.9|108
1631134500000|2021-09-08 20:55:00|2396.6|2393.6|2395.6|2392.6|2397.4|2394.4|2394.8|2391.1|209
1631138400000|2021-09-08 22:00:00|2397.1|2394.1|2397.2|2394.2|2398.5|2395.5|2396.9|2393.9|198
1631138700000|2021-09-08 22:05:00|2397.1|2394.1|2397.2|2394.2|2397.9|2394.9|2395.9|2393.5|134
1631139000000|2021-09-08 22:10:00|2397.1|2394.1|2398.2|2395.2|2398.8|2395.8|2396.8|2393.8|104
1631139300000|2021-09-08 22:15:00|2398.3|2395.3|2398.7|2395.7|2398.9|2395.9|2398.1|2395.1|70
1631139600000|2021-09-08 22:20:00|2398.6|2395.6|2398.1|2395.1|2399.6|2396.6|2397.4|2394.5|134
1631139900000|2021-09-08 22:25:00|2398.2|2395.2|2398.1|2396.1|2400|2397|2397.5|2394.9|86
1631140200000|2021-09-08 22:30:00|2397.9|2395.9|2396.6|2394.6|2399.6|2396.6|2396.4|2393.8|115
1631140500000|2021-09-08 22:35:00|2396.7|2394.7|2397.9|2394.9|2398.1|2395.1|2396.4|2394.1|87
1631140800000|2021-09-08 22:40:00|2398|2395|2398|2395|2398.4|2395.7|2397.5|2394.7|93
1631141100000|2021-09-08 22:45:00|2397.7|2395.7|2397.3|2394.3|2398.8|2396.2|2397.2|2394.2|118
1631141400000|2021-09-08 22:50:00|2397.5|2394.5|2396.9|2394.9|2397.7|2394.9|2396.8|2393.8|88
1631141700000|2021-09-08 22:55:00|2397|2395|2396.8|2393.8|2397.6|2395|2396.6|2393.6|68
1631142000000|2021-09-08 23:00:00|2396.7|2393.7|2396.7|2393.7|2397.2|2394.7|2395.9|2393.2|128
1631142300000|2021-09-08 23:05:00|2396.6|2393.6|2396|2393|2397.1|2394.1|2396|2393|100
1631142600000|2021-09-08 23:10:00|2395.9|2392.9|2396.3|2393.3|2397.2|2394.5|2395.7|2392.7|149
1631142900000|2021-09-08 23:15:00|2396.2|2393.2|2396.6|2393.6|2397.3|2394.3|2395.3|2392.3|161
1631143200000|2021-09-08 23:20:00|2396.5|2393.5|2397.3|2394.3|2397.3|2394.3|2395.9|2393.2|118
1631143500000|2021-09-08 23:25:00|2397.2|2394.2|2397|2394|2397.5|2394.6|2396|2393.2|149
1631143800000|2021-09-08 23:30:00|2397.5|2394.5|2396.4|2393.4|2397.5|2394.5|2395.8|2393.1|128
1631144100000|2021-09-08 23:35:00|2396.3|2393.3|2396.7|2393.7|2397|2394|2395.5|2393|108
1631144400000|2021-09-08 23:40:00|2396.6|2393.6|2398.1|2395.1|2398.2|2395.2|2396|2393|160
1631144700000|2021-09-08 23:45:00|2397.9|2394.9|2399.1|2396.1|2399.2|2396.2|2397.6|2394.6|149
1631145000000|2021-09-08 23:50:00|2399|2396|2399.2|2396.2|2399.8|2396.8|2398.7|2395.7|145
1631145300000|2021-09-08 23:55:00|2399.4|2396.4|2400.2|2397.2|2400.3|2397.3|2398|2395|170
1631145600000|2021-09-09 00:00:00|2400.1|2397.1|2396.1|2393.1|2400.1|2397.1|2395.2|2392.4|295
1631145900000|2021-09-09 00:05:00|2395.9|2392.9|2398.1|2395.1|2398.1|2395.2|2395.7|2392.8|249
1631146200000|2021-09-09 00:10:00|2398|2395|2396.6|2393.6|2398.2|2395.4|2396.1|2393.4|157
1631146500000|2021-09-09 00:15:00|2396.7|2393.7|2397|2395|2398|2395|2396.2|2393.5|151
1631146800000|2021-09-09 00:20:00|2397.5|2394.5|2397.3|2394.3|2397.9|2395|2396.8|2393.8|171
1631147100000|2021-09-09 00:25:00|2397.4|2394.4|2399.3|2396.3|2399.7|2396.7|2397.2|2394.2|162
1631147400000|2021-09-09 00:30:00|2399.2|2396.2|2398.2|2395.2|2399.4|2396.4|2397.9|2395.1|186
1631147700000|2021-09-09 00:35:00|2398.1|2395.1|2398.2|2395.2|2398.2|2395.2|2397.5|2394.5|153
1631148000000|2021-09-09 00:40:00|2398.1|2395.1|2396.9|2394.9|2398.1|2395.1|2396.4|2393.5|204
1631148300000|2021-09-09 00:45:00|2397|2395|2396.8|2393.8|2397.8|2395.5|2396.4|2393.8|153
1631148600000|2021-09-09 00:50:00|2396.9|2393.9|2397.2|2394.2|2397.8|2395.1|2396.1|2393.5|163
1631148900000|2021-09-09 00:55:00|2397.3|2394.3|2397.8|2394.8|2398.6|2395.7|2397.1|2394.1|222
1631149200000|2021-09-09 01:00:00|2397.9|2394.9|2395.5|2392.5|2398.1|2395.1|2394.6|2391.6|773
1631149500000|2021-09-09 01:05:00|2395.4|2392.4|2395.1|2392.1|2397.4|2394.4|2393.8|2390.8|608
1631149800000|2021-09-09 01:10:00|2395|2392|2394.4|2391.4|2396.7|2393.8|2393.8|2391.2|533
1631150100000|2021-09-09 01:15:00|2394.5|2391.5|2392|2390|2395.3|2392.3|2390.2|2387.5|580
1631150400000|2021-09-09 01:20:00|2392.1|2390.1|2391.4|2389.4|2393.1|2390.7|2390.7|2388.1|358
1631150700000|2021-09-09 01:25:00|2391.3|2389.3|2391.6|2389.6|2393.2|2390.7|2390.4|2387.8|320
1631151000000|2021-09-09 01:30:00|2391.3|2389.3|2390.4|2388.4|2391.4|2389.3|2389.8|2387.4|399
1631151300000|2021-09-09 01:35:00|2390.3|2388.3|2391.7|2389.7|2392.7|2390.5|2390.2|2387.8|323
1631151600000|2021-09-09 01:40:00|2391.6|2389.6|2392.9|2390.9|2393.8|2391.3|2390.5|2388|337
1631151900000|2021-09-09 01:45:00|2393|2391|2393.6|2391.6|2395.2|2392.3|2392.8|2390.3|353
1631152200000|2021-09-09 01:50:00|2393.7|2391.7|2396|2393|2396.8|2393.9|2393.6|2391.1|334
1631152500000|2021-09-09 01:55:00|2396.1|2393.1|2397.7|2394.7|2398.5|2395.5|2396|2393|333
1631152800000|2021-09-09 02:00:00|2397.6|2394.6|2400.5|2397.5|2400.6|2397.9|2397.5|2394.6|406
1631153100000|2021-09-09 02:05:00|2400.4|2397.4|2399.9|2396.9|2400.6|2397.8|2399.1|2396.3|237
1631153400000|2021-09-09 02:10:00|2399.8|2396.8|2399.9|2396.9|2401.1|2398.1|2399.4|2396.7|254
1631153700000|2021-09-09 02:15:00|2400.1|2397.1|2401.1|2398.1|2401.1|2398.5|2399.4|2396.7|116
1631154000000|2021-09-09 02:20:00|2401|2398|2400.2|2398.2|2401.1|2398.5|2399.8|2396.9|146
1631154300000|2021-09-09 02:25:00|2400.1|2398.1|2401.1|2398.1|2401.3|2399.1|2399.7|2397.3|138
1631154600000|2021-09-09 02:30:00|2401.4|2398.4|2398.9|2395.9|2401.8|2399.2|2398.7|2395.7|253
1631154900000|2021-09-09 02:35:00|2398.8|2395.8|2399|2396|2399.8|2397.2|2398.3|2395.8|223
1631155200000|2021-09-09 02:40:00|2398.7|2396.7|2396.9|2394.9|2399.4|2396.8|2396.3|2393.9|314
1631155500000|2021-09-09 02:45:00|2396.8|2394.8|2396|2394|2397|2394.8|2395.3|2392.7|381
1631155800000|2021-09-09 02:50:00|2395.9|2393.9|2397.2|2394.2|2398|2395.3|2394.8|2391.9|366
1631156100000|2021-09-09 02:55:00|2397.1|2394.1|2398.6|2395.6|2399.4|2396.5|2396.8|2394.1|334
1631156400000|2021-09-09 03:00:00|2398.5|2395.5|2397.8|2394.8|2398.6|2395.8|2396|2393.4|348
1631156700000|2021-09-09 03:05:00|2397.7|2394.7|2399|2396|2399.1|2396.5|2397.5|2394.7|215
1631157000000|2021-09-09 03:10:00|2399.1|2396.1|2396.6|2393.6|2399.1|2396.1|2396.1|2393.5|275
1631157300000|2021-09-09 03:15:00|2396.7|2393.7|2395.7|2393.7|2398.1|2395.1|2395.7|2393.2|249
1631157600000|2021-09-09 03:20:00|2395.6|2393.6|2395.5|2392.5|2396.7|2393.9|2395.1|2392.1|276
1631157900000|2021-09-09 03:25:00|2395.4|2392.4|2395.8|2392.8|2395.8|2392.8|2394.1|2391.6|283
1631158200000|2021-09-09 03:30:00|2395.7|2392.7|2396.2|2393.2|2396.6|2393.9|2395.4|2392.4|139
1631158500000|2021-09-09 03:35:00|2396.3|2393.3|2396.4|2393.4|2397.1|2394.7|2396|2393.2|155
1631158800000|2021-09-09 03:40:00|2395.8|2393.8|2395.8|2392.8|2396.4|2393.8|2395.2|2392.5|117
1631159100000|2021-09-09 03:45:00|2395.9|2392.9|2394.8|2392.8|2396|2393.4|2394.3|2391.8|105
1631159400000|2021-09-09 03:50:00|2394.7|2392.7|2395.3|2393.3|2395.6|2393.3|2394.5|2392|126
1631159700000|2021-09-09 03:55:00|2395.2|2393.2|2395.3|2392.3|2395.8|2393.2|2394.7|2392|86
1631160000000|2021-09-09 04:00:00|2395.4|2392.4|2395.5|2392.5|2396.4|2393.8|2395.1|2392.2|103
1631160300000|2021-09-09 04:05:00|2395.6|2392.6|2394.8|2391.8|2395.8|2393.3|2394.2|2391.7|72
1631160600000|2021-09-09 04:10:00|2394.7|2391.7|2394.4|2392.4|2395.1|2392.7|2393.4|2391|115
1631160900000|2021-09-09 04:15:00|2395.1|2392.1|2394.4|2391.4|2395.3|2392.3|2393.8|2391.2|95
1631161200000|2021-09-09 04:20:00|2394.3|2391.3|2393.9|2391.9|2395|2392.5|2393.8|2391.2|99
1631161500000|2021-09-09 04:25:00|2393.8|2391.8|2394.1|2391.1|2394.3|2391.9|2393.1|2390.6|83
1631161800000|2021-09-09 04:30:00|2394.2|2391.2|2391.8|2389.8|2394.2|2391.2|2391.6|2389.2|114
1631162100000|2021-09-09 04:35:00|2392.3|2389.3|2391.9|2388.9|2392.6|2389.8|2391.2|2388.6|101
1631162400000|2021-09-09 04:40:00|2391.8|2388.8|2391.8|2388.8|2392|2389|2391|2388.3|125
1631162700000|2021-09-09 04:45:00|2391.9|2388.9|2391.3|2388.3|2392.3|2389.4|2391.3|2388.3|126
1631163000000|2021-09-09 04:50:00|2391.5|2388.5|2391.8|2388.8|2392.3|2389.3|2390.7|2388.1|103
1631163300000|2021-09-09 04:55:00|2391.7|2388.7|2393.4|2390.4|2393.8|2390.9|2391.6|2388.6|105
1631163600000|2021-09-09 05:00:00|2393.6|2390.6|2392.8|2389.8|2393.6|2390.6|2391.9|2389.2|146
1631163900000|2021-09-09 05:05:00|2391.9|2389.9|2392.4|2390.4|2393|2390.5|2390.8|2388.7|165
1631164200000|2021-09-09 05:10:00|2392.3|2390.3|2393.8|2390.8|2394.2|2391.8|2391.9|2389.6|232
1631164500000|2021-09-09 05:15:00|2393.3|2391.3|2393|2391|2394.2|2391.5|2392.4|2390.1|151
1631164800000|2021-09-09 05:20:00|2393.5|2390.5|2393.1|2391.1|2394|2391.9|2392.6|2390|147
1631165100000|2021-09-09 05:25:00|2393.2|2391.2|2391.3|2389.3|2394|2391.4|2391.3|2389.3|152
1631165400000|2021-09-09 05:30:00|2391.5|2389.5|2388|2386|2393.1|2390.3|2387.8|2385.1|565
1631165700000|2021-09-09 05:35:00|2388.1|2386.1|2389.8|2387.8|2391.4|2388.9|2386.4|2384.1|520
1631166000000|2021-09-09 05:40:00|2389.9|2387.9|2387.2|2385.2|2389.9|2387.9|2387.2|2384.7|369
1631166300000|2021-09-09 05:45:00|2387.4|2385.4|2388.4|2385.4|2389.3|2386.3|2385.4|2383.2|501
1631166600000|2021-09-09 05:50:00|2388.5|2385.5|2386.7|2384.7|2388.8|2385.9|2386.5|2384.2|385
1631166900000|2021-09-09 05:55:00|2386.6|2384.6|2387.9|2384.9|2389|2386.5|2386.5|2384|256
1631167200000|2021-09-09 06:00:00|2388|2385|2391.1|2388.1|2391.2|2388.8|2386.7|2384.3|473
1631167500000|2021-09-09 06:05:00|2390.7|2388.7|2390.2|2388.2|2392.6|2390.4|2389.7|2387.5|522
1631167800000|2021-09-09 06:10:00|2390.3|2388.3|2389.6|2386.6|2390.6|2388.3|2387.7|2385.2|496
1631168100000|2021-09-09 06:15:00|2389.5|2386.5|2390.3|2387.3|2392.4|2389.8|2388.7|2386.1|507
1631168400000|2021-09-09 06:20:00|2390.4|2387.4|2390.3|2387.3|2391.1|2388.8|2388.9|2386.7|479
1631168700000|2021-09-09 06:25:00|2390.2|2387.2|2389.4|2387.4|2391.9|2389.6|2389.3|2387|608
1631169000000|2021-09-09 06:30:00|2389.6|2387.6|2390.9|2388.9|2391.7|2389.3|2389.3|2386.7|472
1631169300000|2021-09-09 06:35:00|2390.8|2388.8|2391.1|2389.1|2392.6|2390.3|2390.4|2388.3|444
1631169600000|2021-09-09 06:40:00|2391|2389|2390.8|2388.8|2391.9|2389.3|2389.9|2387.2|465
1631169900000|2021-09-09 06:45:00|2391|2389|2388.3|2385.3|2391.6|2389.2|2387|2384.4|435
1631170200000|2021-09-09 06:50:00|2388.2|2385.2|2388|2385|2389.8|2387.4|2387.3|2384.9|475
1631170500000|2021-09-09 06:55:00|2387.4|2385.4|2387|2385|2390.1|2387.8|2386.8|2384.2|510
1631170800000|2021-09-09 07:00:00|2386.9|2384.9|2389.9|2386.9|2390.2|2387.7|2386.6|2384.4|386
1631171100000|2021-09-09 07:05:00|2389.8|2386.8|2392.2|2390.2|2392.8|2390.3|2389.5|2386.8|467
1631171400000|2021-09-09 07:10:00|2392.1|2390.1|2392.3|2390.3|2393|2391|2390|2387.8|454
1631171700000|2021-09-09 07:15:00|2392.2|2390.2|2396|2394|2396.6|2394.6|2392.2|2390.2|476
1631172000000|2021-09-09 07:20:00|2396.1|2394.1|2397.3|2395.3|2397.9|2395.4|2395.6|2393.2|347
1631172300000|2021-09-09 07:25:00|2397.4|2395.4|2398.1|2396.1|2399.2|2396.7|2397.2|2394.6|427
1631172600000|2021-09-09 07:30:00|2398.4|2396.4|2398.4|2396.4|2399.1|2396.7|2396.9|2394.6|379
1631172900000|2021-09-09 07:35:00|2398.5|2396.5|2398.8|2395.8|2399.3|2396.8|2397.2|2394.2|466
1631173200000|2021-09-09 07:40:00|2398.7|2395.7|2401.4|2398.4|2401.5|2398.5|2398.2|2395.2|355
1631173500000|2021-09-09 07:45:00|2401.5|2398.5|2399.9|2396.9|2401.8|2398.9|2399.9|2396.9|333
1631173800000|2021-09-09 07:50:00|2400.3|2397.3|2403.1|2401.1|2404.9|2401.9|2399.4|2396.7|450
1631174100000|2021-09-09 07:55:00|2403.7|2400.7|2405.1|2402.1|2406.5|2404|2402.4|2399.7|555
1631174400000|2021-09-09 08:00:00|2404.7|2401.7|2407.5|2404.5|2407.6|2405.1|2404.3|2401.7|444
1631174700000|2021-09-09 08:05:00|2407|2405|2407|2404|2407.5|2405|2405.1|2402.6|316
1631175000000|2021-09-09 08:10:00|2407.1|2404.1|2410.2|2407.2|2410.6|2407.7|2406.2|2403.5|266
1631175300000|2021-09-09 08:15:00|2410.1|2407.1|2409.5|2407.5|2411.1|2408.6|2409.4|2406.8|302
1631175600000|2021-09-09 08:20:00|2409.6|2407.6|2409.5|2406.5|2410.9|2408.5|2408.5|2406.4|337
1631175900000|2021-09-09 08:25:00|2409.6|2406.6|2409.2|2406.2|2410.2|2407.6|2407.8|2405.3|329
1631176200000|2021-09-09 08:30:00|2409.3|2406.3|2409.1|2407.1|2409.9|2407.6|2407.4|2405.1|316
1631176500000|2021-09-09 08:35:00|2409.2|2407.2|2410.3|2408.3|2411.5|2409.4|2409.2|2407.1|280
1631176800000|2021-09-09 08:40:00|2410.4|2408.4|2410.3|2408.3|2411.8|2409.4|2409.7|2407.7|329
1631177100000|2021-09-09 08:45:00|2410.2|2408.2|2409.8|2407.8|2411.1|2408.9|2409.5|2407.3|293
1631177400000|2021-09-09 08:50:00|2409.7|2407.7|2410.3|2408.3|2410.7|2408.4|2409|2407|188
1631177700000|2021-09-09 08:55:00|2410.4|2408.4|2411.1|2409.1|2411.6|2409.6|2410.3|2407.9|205
1631178000000|2021-09-09 09:00:00|2411.2|2409.2|2410.3|2407.3|2411.5|2409.5|2409.6|2407.2|290
1631178300000|2021-09-09 09:05:00|2409.7|2407.7|2410|2408|2411|2408.4|2408.6|2406.2|272
1631178600000|2021-09-09 09:10:00|2410.1|2408.1|2408|2406|2410.2|2408.2|2407.9|2405.6|228
1631178900000|2021-09-09 09:15:00|2407.9|2405.9|2410.3|2407.3|2410.3|2408|2407.4|2405.1|237
1631179200000|2021-09-09 09:20:00|2410.2|2407.2|2409.5|2406.5|2410.2|2407.8|2408.6|2406.2|195
1631179500000|2021-09-09 09:25:00|2409.6|2406.6|2410.7|2407.7|2410.7|2408.4|2407.8|2405.3|249
1631179800000|2021-09-09 09:30:00|2410.4|2407.4|2411.9|2409.9|2413.6|2411.3|2409.9|2407.4|469
1631180100000|2021-09-09 09:35:00|2412|2410|2412.2|2410.2|2412.9|2410.6|2411.1|2408.7|234
1631180400000|2021-09-09 09:40:00|2412.1|2410.1|2412.1|2410.1|2412.4|2410.4|2411.5|2409.2|180
1631180700000|2021-09-09 09:45:00|2412.2|2410.2|2412.6|2410.6|2413.2|2410.9|2411.1|2409.1|220
1631181000000|2021-09-09 09:50:00|2412.7|2410.7|2412.4|2410.4|2413.8|2411.4|2411.9|2409.6|220
1631181300000|2021-09-09 09:55:00|2412.1|2410.1|2413.2|2410.2|2413.9|2411.6|2411.6|2409.6|192
1631181600000|2021-09-09 10:00:00|2412.8|2410.8|2412.5|2410.5|2413.9|2411.5|2412.3|2410.2|238
1631181900000|2021-09-09 10:05:00|2412.4|2410.4|2412.3|2410.3|2413.2|2411.2|2411.6|2409.6|248
1631182200000|2021-09-09 10:10:00|2412.1|2410.1|2412.5|2410.5|2412.6|2410.6|2411.4|2409.4|163
1631182500000|2021-09-09 10:15:00|2412.4|2410.4|2412.5|2410.5|2413.1|2411.1|2412.2|2410.2|146
1631182800000|2021-09-09 10:20:00|2412.4|2410.4|2412.4|2410.4|2413.3|2411.3|2412|2410|215
1631183100000|2021-09-09 10:25:00|2412.5|2410.5|2413.5|2411.5|2413.6|2411.6|2412.2|2410.2|170
1631183400000|2021-09-09 10:30:00|2413.8|2411.8|2412.5|2410.5|2413.9|2411.9|2412.2|2410.2|248
1631183700000|2021-09-09 10:35:00|2412.6|2410.6|2412.5|2410.5|2413.1|2411.1|2411.9|2409.9|112
1631184000000|2021-09-09 10:40:00|2412.4|2410.4|2412.2|2410.2|2413.2|2411|2411.9|2409.7|148
1631184300000|2021-09-09 10:45:00|2412|2410|2412.4|2410.4|2413.2|2411.1|2411.9|2409.3|143
1631184600000|2021-09-09 10:50:00|2412.3|2410.3|2413.5|2411.5|2413.7|2411.6|2412.3|2410.3|113
1631184900000|2021-09-09 10:55:00|2413.6|2411.6|2414.9|2411.9|2415.8|2413.8|2413.6|2411.3|188
1631185200000|2021-09-09 11:00:00|2414.5|2412.5|2415.9|2413.9|2416.3|2414.3|2414.3|2412.2|210
1631185500000|2021-09-09 11:05:00|2416|2414|2419.4|2417.4|2419.8|2417.7|2415.9|2413.9|251
1631185800000|2021-09-09 11:10:00|2419.3|2417.3|2421.3|2418.3|2421.7|2419.3|2418.4|2416.2|224
1631186100000|2021-09-09 11:15:00|2421.1|2418.1|2420.5|2418.5|2421.4|2419|2419.4|2416.9|262
1631186400000|2021-09-09 11:20:00|2420.4|2418.4|2420.6|2418.6|2421.5|2419.5|2420|2417.6|191
1631186700000|2021-09-09 11:25:00|2420.5|2418.5|2421.3|2419.3|2421.7|2419.3|2419.8|2417.2|241
1631187000000|2021-09-09 11:30:00|2421.4|2419.4|2421.7|2419.7|2422.1|2420.1|2419.9|2417.3|195
1631187300000|2021-09-09 11:35:00|2421.8|2419.8|2422.3|2420.3|2422.5|2420.5|2421.6|2419.6|129
1631187600000|2021-09-09 11:40:00|2422.4|2420.4|2420.8|2417.8|2423|2421|2420.3|2417.7|232
1631187900000|2021-09-09 11:45:00|2420.9|2417.9|2421.8|2419.8|2423.1|2420.1|2418.2|2415.7|1010
1631188200000|2021-09-09 11:50:00|2422|2420|2429.1|2426.1|2430|2427.5|2421.3|2419.1|699
1631188500000|2021-09-09 11:55:00|2429|2426|2429.2|2426.2|2430.7|2428.3|2426.7|2424.2|676
1631188800000|2021-09-09 12:00:00|2429.1|2426.1|2427.5|2425.5|2430.4|2427.9|2424.4|2422|794
1631189100000|2021-09-09 12:05:00|2427.4|2425.4|2422.2|2420.2|2430.2|2428.2|2421.6|2419.1|747
1631189400000|2021-09-09 12:10:00|2422.3|2420.3|2424.7|2422.7|2425.2|2422.9|2422|2420|626
1631189700000|2021-09-09 12:15:00|2424.8|2422.8|2428.7|2426.7|2429.3|2427.1|2424.4|2422.4|534
1631190000000|2021-09-09 12:20:00|2428.5|2426.5|2423.8|2421.8|2428.5|2426.5|2423.8|2421.8|546
1631190300000|2021-09-09 12:25:00|2424|2422|2424.2|2421.2|2425.7|2423.7|2423.1|2420.7|370
1631190600000|2021-09-09 12:30:00|2424.3|2421.3|2420|2418|2424.7|2422.3|2418.8|2416.8|866
1631190900000|2021-09-09 12:35:00|2420.1|2418.1|2417.1|2415.1|2420.2|2418.2|2415|2413|704
1631191200000|2021-09-09 12:40:00|2416.9|2414.9|2411.4|2409.4|2417.4|2415.4|2411.3|2408.4|890
1631191500000|2021-09-09 12:45:00|2411.9|2409.9|2416.2|2413.2|2416.5|2414|2410.6|2408.1|802
1631191800000|2021-09-09 12:50:00|2416.3|2413.3|2413.8|2410.8|2416.5|2413.8|2412|2409.6|727
1631192100000|2021-09-09 12:55:00|2413.1|2411.1|2413.1|2411.1|2416.7|2414|2412.4|2409.8|788
1631192400000|2021-09-09 13:00:00|2413|2411|2410.2|2407.2|2414.6|2412.6|2407.8|2405.4|1188
1631192700000|2021-09-09 13:05:00|2410.1|2407.1|2419.5|2417.5|2421.7|2419.2|2409.8|2407.1|1033
1631193000000|2021-09-09 13:10:00|2420|2417|2425.8|2423.8|2427.1|2424.7|2418.7|2416.1|1000
1631193300000|2021-09-09 13:15:00|2426|2424|2422.4|2420.4|2427|2424.7|2421.5|2419.5|817
1631193600000|2021-09-09 13:20:00|2422.6|2420.6|2423|2421|2425.4|2423.2|2421.5|2419.5|726
1631193900000|2021-09-09 13:25:00|2423.1|2421.1|2423.8|2421.8|2425|2423|2422.1|2420.1|714
1631194200000|2021-09-09 13:30:00|2423.9|2421.9|2416.6|2413.6|2424.3|2422.3|2416|2413.5|1023
1631194500000|2021-09-09 13:35:00|2416.5|2413.5|2420.1|2418.1|2420.5|2418.5|2414.1|2412.1|824
1631194800000|2021-09-09 13:40:00|2419.9|2417.9|2417.8|2415.8|2422.5|2420.5|2417.3|2415.3|771
1631195100000|2021-09-09 13:45:00|2417.9|2415.9|2414.1|2412.1|2419|2417|2413.5|2411.5|753
1631195400000|2021-09-09 13:50:00|2414.2|2412.2|2411.3|2409.3|2416.9|2414.9|2410.5|2408.5|686
1631195700000|2021-09-09 13:55:00|2411.2|2409.2|2408.5|2406.5|2411.4|2409.4|2403.8|2401.8|1023
1631196000000|2021-09-09 14:00:00|2408.4|2406.4|2406.4|2404.4|2408.5|2406.5|2403.7|2401.7|1027
1631196300000|2021-09-09 14:05:00|2406.3|2404.3|2406.5|2404.5|2409.9|2407.9|2404.9|2402.9|796
1631196600000|2021-09-09 14:10:00|2406.1|2404.1|2404.8|2401.8|2409|2407|2401.9|2399.6|700
1631196900000|2021-09-09 14:15:00|2404.1|2402.1|2405.9|2402.9|2406.8|2404.6|2401.3|2399.2|811
1631197200000|2021-09-09 14:20:00|2405.7|2402.7|2405.7|2403.7|2406.8|2404.3|2402.7|2400.3|638
1631197500000|2021-09-09 14:25:00|2405.8|2403.8|2405.1|2402.1|2407.7|2405.4|2404|2401.9|569
1631197800000|2021-09-09 14:30:00|2404.6|2402.6|2399.7|2397.7|2405.3|2402.8|2398.3|2396.3|591
1631198100000|2021-09-09 14:35:00|2399.6|2397.6|2400.3|2398.3|2401.4|2399.4|2394.8|2392.6|529
1631198400000|2021-09-09 14:40:00|2400.5|2398.5|2397.6|2395.6|2402.4|2400|2397.4|2395.4|467
1631198700000|2021-09-09 14:45:00|2397.5|2395.5|2401|2399|2401.6|2399.4|2395.2|2392.9|680
1631199000000|2021-09-09 14:50:00|2401.1|2399.1|2403.4|2401.4|2405.8|2403.3|2400.1|2397.8|612
1631199300000|2021-09-09 14:55:00|2403.5|2401.5|2405.5|2403.5|2406.4|2403.9|2402.8|2400.8|557
1631199600000|2021-09-09 15:00:00|2405.6|2403.6|2405.5|2403.5|2406|2404|2404|2401.7|480
1631199900000|2021-09-09 15:05:00|2405.4|2403.4|2405.9|2403.9|2406.9|2404.5|2404.6|2402.2|391
1631200200000|2021-09-09 15:10:00|2406.1|2404.1|2407|2405|2407.9|2405.9|2405.3|2403.1|357
1631200500000|2021-09-09 15:15:00|2406.9|2404.9|2405.9|2403.9|2407.3|2404.9|2403.2|2400.7|453
1631200800000|2021-09-09 15:20:00|2406|2404|2405.4|2403.4|2407.7|2405.4|2404.9|2402.9|435
1631201100000|2021-09-09 15:25:00|2405.3|2403.3|2407.9|2405.9|2408.8|2406.8|2405.3|2403.3|455
1631201400000|2021-09-09 15:30:00|2408|2406|2407.4|2405.4|2408.4|2406.4|2406.7|2404.7|457
1631201700000|2021-09-09 15:35:00|2407.5|2405.5|2405.2|2403.2|2407.8|2405.8|2404.4|2402.4|357
1631202000000|2021-09-09 15:40:00|2405.3|2403.3|2405|2403|2405.9|2403.9|2404.3|2402.3|323
1631202300000|2021-09-09 15:45:00|2404.9|2402.9|2404.4|2402.4|2405.6|2403.6|2404|2402|288
1631202600000|2021-09-09 15:50:00|2404.5|2402.5|2405|2403|2405.6|2403.6|2404|2402|317
1631202900000|2021-09-09 15:55:00|2404.9|2402.9|2407|2405|2407.6|2405.6|2404.8|2402.8|311
1631203200000|2021-09-09 16:00:00|2407.1|2405.1|2406.7|2404.7|2407.6|2405.6|2405.6|2403.6|248
1631203500000|2021-09-09 16:05:00|2406.6|2404.6|2406|2404|2407|2405|2405.4|2403.4|234
1631203800000|2021-09-09 16:10:00|2405.9|2403.9|2407.6|2405.6|2407.7|2405.7|2404.7|2402.7|276
1631204100000|2021-09-09 16:15:00|2407.5|2405.5|2406.8|2404.8|2408.3|2406.3|2406.1|2404.1|284
1631204400000|2021-09-09 16:20:00|2406.9|2404.9|2409.2|2407.2|2409.3|2407.3|2406.2|2404.2|273
1631204700000|2021-09-09 16:25:00|2409.3|2407.3|2410.2|2408.2|2411.1|2409.1|2409.2|2407.2|300
1631205000000|2021-09-09 16:30:00|2410.3|2408.3|2409.2|2407.2|2410.4|2408.4|2409.1|2407.1|247
1631205300000|2021-09-09 16:35:00|2409.3|2407.3|2408.7|2406.7|2409.4|2407.4|2408.4|2406.4|218
1631205600000|2021-09-09 16:40:00|2408.8|2406.8|2408.7|2406.7|2409.1|2407.1|2407.8|2405.8|205
1631205900000|2021-09-09 16:45:00|2408.8|2406.8|2408.2|2406.2|2408.8|2406.8|2407.6|2405.6|222
1631206200000|2021-09-09 16:50:00|2408.3|2406.3|2407.8|2405.8|2408.4|2406.4|2407.2|2405.2|204
1631206500000|2021-09-09 16:55:00|2407.9|2405.9|2405.7|2403.7|2408.4|2406.4|2405.2|2403.2|251
1631206800000|2021-09-09 17:00:00|2406|2404|2408.7|2406.7|2410.3|2407.9|2405.9|2403.9|425
1631207100000|2021-09-09 17:05:00|2408.8|2406.8|2413.8|2410.8|2414.3|2411.4|2408.7|2406.3|490
1631207400000|2021-09-09 17:10:00|2413.9|2410.9|2413.3|2411.3|2414.4|2411.8|2412.4|2409.7|525
1631207700000|2021-09-09 17:15:00|2413.4|2411.4|2413.6|2411.6|2414.7|2412.5|2412.7|2410|307
1631208000000|2021-09-09 17:20:00|2413.7|2411.7|2416.3|2414.3|2416.3|2414.3|2409.9|2407.9|515
1631208300000|2021-09-09 17:25:00|2416.2|2414.2|2413.2|2411.2|2416.3|2414.3|2413|2411|424
1631208600000|2021-09-09 17:30:00|2413.1|2411.1|2410.5|2408.5|2413.5|2411.5|2410.5|2408.5|501
1631208900000|2021-09-09 17:35:00|2410.4|2408.4|2412.1|2410.1|2412.5|2410.5|2410.2|2408.2|423
1631209200000|2021-09-09 17:40:00|2412.2|2410.2|2410.7|2408.7|2412.7|2410.7|2410.7|2408.7|326
1631209500000|2021-09-09 17:45:00|2410.8|2408.8|2410.7|2408.7|2412.2|2410.2|2410|2408|297
1631209800000|2021-09-09 17:50:00|2410.8|2408.8|2409.6|2407.6|2411.9|2409.5|2409.3|2407.3|218
1631210100000|2021-09-09 17:55:00|2409.7|2407.7|2410.7|2408.7|2411|2409|2409.6|2407.3|208
1631210400000|2021-09-09 18:00:00|2410.8|2408.8|2408.4|2406.4|2410.8|2408.8|2407.5|2405.5|296
1631210700000|2021-09-09 18:05:00|2408.5|2406.5|2409.7|2407.7|2409.9|2407.9|2408.1|2406.1|233
1631211000000|2021-09-09 18:10:00|2409.8|2407.8|2409.6|2407.6|2410.2|2408|2408.9|2406.9|190
1631211300000|2021-09-09 18:15:00|2409.5|2407.5|2408.8|2406.8|2409.6|2407.6|2408.3|2406.3|167
1631211600000|2021-09-09 18:20:00|2408.9|2406.9|2408.5|2406.5|2409.1|2407.1|2408.2|2406.2|157
1631211900000|2021-09-09 18:25:00|2408.4|2406.4|2406.9|2404.9|2409.1|2407.1|2406.6|2404.6|204
1631212200000|2021-09-09 18:30:00|2406.8|2404.8|2407.3|2405.3|2407.4|2405.4|2405.3|2403.3|160
1631212500000|2021-09-09 18:35:00|2407.2|2405.2|2405.5|2403.5|2407.2|2405.2|2405.2|2403.2|183
1631212800000|2021-09-09 18:40:00|2405.7|2403.7|2403.5|2401.5|2405.7|2403.7|2403.5|2401.5|178
1631213100000|2021-09-09 18:45:00|2403.6|2401.6|2404.5|2402.5|2404.5|2402.5|2401.9|2399.9|221
1631213400000|2021-09-09 18:50:00|2404.6|2402.6|2405.6|2403.6|2406.3|2404.3|2404.5|2402.5|114
1631213700000|2021-09-09 18:55:00|2405.7|2403.7|2405.2|2403.2|2406.2|2404.2|2405|2403|136
1631214000000|2021-09-09 19:00:00|2405.4|2403.4|2401.9|2399.9|2405.5|2403.5|2401.7|2399.3|143
1631214300000|2021-09-09 19:05:00|2401.7|2399.7|2401.5|2399.5|2403.5|2401.2|2400.5|2398.3|282
1631214600000|2021-09-09 19:10:00|2401.4|2399.4|2402.1|2400.1|2402.8|2400.8|2401.4|2399.4|185
1631214900000|2021-09-09 19:15:00|2401.9|2399.9|2403.1|2401.1|2403.1|2401.1|2401.2|2399.2|201
1631215200000|2021-09-09 19:20:00|2403.2|2401.2|2402|2400|2403.6|2401.6|2401.7|2399.2|114
1631215500000|2021-09-09 19:25:00|2402.1|2400.1|2402.5|2400.5|2403.6|2401.2|2401.9|2399.5|134
1631215800000|2021-09-09 19:30:00|2402.2|2400.2|2405.3|2403.3|2405.6|2403.6|2401.5|2399.5|161
1631216100000|2021-09-09 19:35:00|2405.2|2403.2|2405.8|2403.8|2406.6|2404.4|2405.1|2402.8|172
1631216400000|2021-09-09 19:40:00|2405.7|2403.7|2407.6|2405.6|2408.1|2405.8|2405.7|2403.7|187
1631216700000|2021-09-09 19:45:00|2407.5|2405.5|2406.8|2404.8|2408.5|2406.5|2406.4|2404.4|153
1631217000000|2021-09-09 19:50:00|2406.9|2404.9|2407.2|2405.2|2407.9|2405.9|2406.2|2403.8|177
1631217300000|2021-09-09 19:55:00|2407.3|2405.3|2407.4|2405.4|2408.3|2406.2|2406.8|2404.4|203
1631217600000|2021-09-09 20:00:00|2407.3|2405.3|2405|2403|2408.1|2405.9|2404.8|2402.7|174
1631217900000|2021-09-09 20:05:00|2405.3|2403.3|2406.2|2404.2|2407|2404.8|2405.1|2403.1|143
1631218200000|2021-09-09 20:10:00|2405.8|2403.8|2405.3|2403.3|2406.5|2404.1|2405.2|2403|113
1631218500000|2021-09-09 20:15:00|2405.4|2403.4|2405.3|2403.3|2406.3|2403.7|2405.1|2402.6|130
1631218800000|2021-09-09 20:20:00|2405.2|2403.2|2405.2|2403.2|2406.4|2403.8|2404.8|2402.6|123
1631219100000|2021-09-09 20:25:00|2405.3|2403.3|2405.9|2402.9|2406.5|2404|2405.1|2402.4|102
1631219400000|2021-09-09 20:30:00|2405.4|2403.4|2404.9|2402.9|2406.4|2403.9|2404.9|2402.2|129
1631219700000|2021-09-09 20:35:00|2405|2403|2404.5|2402.5|2406.1|2403.2|2404.4|2401.9|148
1631220000000|2021-09-09 20:40:00|2404.6|2402.6|2405.2|2402.2|2405.9|2403.2|2404.5|2402|119
1631220300000|2021-09-09 20:45:00|2405.3|2402.3|2405|2402|2405.9|2402.9|2404.4|2401.4|140
1631220600000|2021-09-09 20:50:00|2404.7|2401.7|2404.6|2401.6|2405.4|2402.4|2404.3|2401.3|117
1631220900000|2021-09-09 20:55:00|2404.5|2401.5|2406.2|2403.2|2407.8|2403.9|2404.3|2400.4|170
1631224800000|2021-09-09 22:00:00|2406.1|2403.1|2407.3|2404.3|2407.6|2404.6|2405.5|2402.5|162
1631225100000|2021-09-09 22:05:00|2407.4|2404.4|2406.6|2403.6|2407.6|2404.6|2405.9|2402.9|116
1631225400000|2021-09-09 22:10:00|2406.7|2403.7|2406.7|2403.7|2407.4|2404.4|2406.5|2403.5|76
1631225700000|2021-09-09 22:15:00|2406.6|2403.6|2405.9|2402.9|2406.7|2403.7|2405.4|2402.4|116
1631226000000|2021-09-09 22:20:00|2406|2403|2406|2403|2406.6|2403.6|2405.4|2402.4|82
1631226300000|2021-09-09 22:25:00|2405.8|2402.8|2405.2|2402.2|2405.9|2402.9|2405|2402|89
1631226600000|2021-09-09 22:30:00|2405.5|2402.5|2404.9|2401.9|2405.6|2402.6|2404.7|2401.7|91
1631226900000|2021-09-09 22:35:00|2404.6|2401.6|2404.5|2401.5|2405.4|2402.4|2403.9|2401.2|165
1631227200000|2021-09-09 22:40:00|2404.4|2401.4|2403.9|2400.9|2405|2402|2403.7|2400.7|146
1631227500000|2021-09-09 22:45:00|2404.2|2401.2|2405.4|2402.4|2405.9|2402.9|2403.9|2400.9|158
1631227800000|2021-09-09 22:50:00|2405.3|2402.3|2405.3|2402.3|2405.6|2402.6|2404.5|2401.5|105
1631228100000|2021-09-09 22:55:00|2405|2402|2405|2402|2406.4|2403.4|2404.3|2401.3|147
1631228400000|2021-09-09 23:00:00|2404.9|2401.9|2405|2402|2405.6|2402.6|2404.4|2401.4|130
1631228700000|2021-09-09 23:05:00|2404.8|2401.8|2405.1|2402.1|2405.6|2402.6|2404.4|2401.4|87
1631229000000|2021-09-09 23:10:00|2405|2402|2406.3|2403.3|2406.3|2403.3|2404.5|2401.5|194
1631229300000|2021-09-09 23:15:00|2406.2|2403.2|2405.1|2402.1|2406.7|2403.7|2404.9|2401.9|133
1631229600000|2021-09-09 23:20:00|2405|2402|2404.9|2401.9|2406.3|2403.3|2404.8|2401.8|148
1631229900000|2021-09-09 23:25:00|2405|2402|2404.7|2401.7|2405.4|2402.4|2404.6|2401.6|75
1631230200000|2021-09-09 23:30:00|2404.8|2401.8|2405.3|2402.3|2405.8|2402.8|2404.7|2401.7|114
1631230500000|2021-09-09 23:35:00|2405.2|2402.2|2406.4|2403.4|2406.5|2403.5|2405.1|2402.1|64
1631230800000|2021-09-09 23:40:00|2406.5|2403.5|2406.7|2403.7|2407.2|2404.2|2406|2403|125
1631231100000|2021-09-09 23:45:00|2406.5|2403.5|2406.1|2403.1|2407.4|2404.4|2405.9|2402.9|161
1631231400000|2021-09-09 23:50:00|2406.3|2403.3|2406|2403|2406.6|2403.6|2405.4|2402.4|205
1631231700000|2021-09-09 23:55:00|2405.9|2402.9|2406.5|2403.5|2406.7|2403.7|2405.4|2402.4|139
1631232000000|2021-09-10 00:00:00|2406.6|2403.6|2407.2|2404.2|2407.9|2404.9|2405.6|2402.6|166
1631232300000|2021-09-10 00:05:00|2407|2404|2408|2405|2408.5|2405.5|2406.6|2403.6|129
1631232600000|2021-09-10 00:10:00|2407.9|2404.9|2407.2|2404.2|2408|2405|2406.4|2403.4|168
1631232900000|2021-09-10 00:15:00|2407.3|2404.3|2407.4|2404.4|2407.4|2404.4|2405.9|2402.9|133
1631233200000|2021-09-10 00:20:00|2407.2|2404.2|2405.6|2402.6|2407.4|2404.4|2405|2402|121
1631233500000|2021-09-10 00:25:00|2405.1|2402.1|2404.4|2401.4|2405.3|2402.3|2403.9|2401.4|84
1631233800000|2021-09-10 00:30:00|2404.3|2401.3|2403.5|2400.5|2404.4|2401.6|2402.9|2400|108
1631234100000|2021-09-10 00:35:00|2403.4|2400.4|2403.2|2400.2|2404.3|2401.3|2402.3|2400.1|149
1631234400000|2021-09-10 00:40:00|2403.3|2400.3|2404.6|2401.6|2404.7|2401.7|2403.2|2400.2|111
1631234700000|2021-09-10 00:45:00|2404.4|2401.4|2404.7|2401.7|2405|2402|2404.3|2401.3|96
1631235000000|2021-09-10 00:50:00|2404.6|2401.6|2405|2402|2405.1|2402.1|2404|2401|129
1631235300000|2021-09-10 00:55:00|2404.6|2401.6|2405.6|2402.6|2406.3|2403.5|2404.6|2401.6|166
1631235600000|2021-09-10 01:00:00|2405.8|2402.8|2406.2|2403.2|2406.9|2404.5|2404.1|2401.1|491
1631235900000|2021-09-10 01:05:00|2406.1|2403.1|2403.5|2400.5|2406.4|2403.4|2403.3|2400.3|258
1631236200000|2021-09-10 01:10:00|2403.6|2400.6|2398.5|2395.5|2405.4|2402.4|2398.5|2395.5|331
1631236500000|2021-09-10 01:15:00|2398.4|2395.4|2398.9|2395.9|2399.8|2397.2|2397|2394.4|504
1631236800000|2021-09-10 01:20:00|2398.8|2395.8|2398.5|2395.5|2400.6|2397.7|2397.1|2394.6|256
1631237100000|2021-09-10 01:25:00|2398.6|2395.6|2400.1|2398.1|2401.5|2399.2|2398|2395.6|281
1631237400000|2021-09-10 01:30:00|2399.9|2397.9|2400.3|2397.3|2400.9|2398|2398|2395.5|274
1631237700000|2021-09-10 01:35:00|2400.1|2397.1|2402.8|2399.8|2403|2400|2400|2397|254
1631238000000|2021-09-10 01:40:00|2402.9|2399.9|2402.2|2399.2|2403.6|2400.6|2401.9|2398.9|245
1631238300000|2021-09-10 01:45:00|2402.1|2399.1|2403.4|2400.4|2403.8|2400.8|2401.8|2398.8|242
1631238600000|2021-09-10 01:50:00|2403.5|2400.5|2402.6|2399.6|2403.5|2400.5|2402.4|2399.4|280
1631238900000|2021-09-10 01:55:00|2402.5|2399.5|2401.3|2398.3|2402.6|2399.6|2400.7|2397.7|284
1631239200000|2021-09-10 02:00:00|2401.5|2398.5|2400.3|2397.3|2402.4|2399.4|2400|2397|265
1631239500000|2021-09-10 02:05:00|2400.2|2397.2|2402|2399|2402.1|2399.3|2399.9|2396.9|213
1631239800000|2021-09-10 02:10:00|2401.9|2398.9|2405.4|2402.4|2405.9|2403.2|2401|2398.7|428
1631240100000|2021-09-10 02:15:00|2405.5|2402.5|2405.9|2403.9|2406.8|2404.4|2404.4|2401.8|309
1631240400000|2021-09-10 02:20:00|2406|2404|2405.9|2402.9|2406.9|2404.2|2404.7|2402|212
1631240700000|2021-09-10 02:25:00|2406|2403|2407.1|2404.1|2407.6|2405.1|2405.7|2402.7|210
1631241000000|2021-09-10 02:30:00|2407|2404|2409.4|2406.4|2410.8|2408.3|2406.9|2403.9|434
1631241300000|2021-09-10 02:35:00|2409.3|2406.3|2414.9|2412.9|2415.8|2413.4|2409|2406.3|547
1631241600000|2021-09-10 02:40:00|2415.5|2412.5|2419|2416|2420.5|2418|2413.3|2411.1|597
1631241900000|2021-09-10 02:45:00|2419.1|2416.1|2418.7|2415.7|2420.1|2417.1|2418|2415|385
1631242200000|2021-09-10 02:50:00|2419|2416|2415.9|2412.9|2419.1|2416.5|2415.7|2412.7|331
1631242500000|2021-09-10 02:55:00|2416|2413|2419.6|2416.6|2419.7|2416.7|2416|2413|408
1631242800000|2021-09-10 03:00:00|2419.8|2416.8|2419.4|2416.4|2420.7|2418.1|2418.6|2415.6|291
1631243100000|2021-09-10 03:05:00|2419.3|2416.3|2419.9|2416.9|2421.1|2418.1|2418.7|2415.7|178
1631243400000|2021-09-10 03:10:00|2419.8|2416.8|2419.1|2416.1|2420|2417.2|2418.7|2415.7|170
1631243700000|2021-09-10 03:15:00|2419|2416|2420.1|2417.1|2420.9|2417.9|2418.7|2415.7|198
1631244000000|2021-09-10 03:20:00|2419.9|2416.9|2421.1|2418.1|2421.2|2418.2|2419.5|2416.8|134
1631244300000|2021-09-10 03:25:00|2421.2|2418.2|2419.1|2416.1|2421.8|2418.8|2418.9|2415.9|201
1631244600000|2021-09-10 03:30:00|2419|2416|2419.7|2416.7|2420.4|2417.4|2419|2416|97
1631244900000|2021-09-10 03:35:00|2419.6|2416.6|2419.1|2416.1|2419.8|2416.8|2418.6|2415.8|105
1631245200000|2021-09-10 03:40:00|2419|2416|2419.2|2416.2|2419.4|2416.4|2418.1|2415.1|131
1631245500000|2021-09-10 03:45:00|2419.3|2416.3|2419.2|2416.2|2419.3|2417|2418.6|2415.6|87
1631245800000|2021-09-10 03:50:00|2419.1|2416.1|2419.7|2416.7|2419.8|2416.8|2419.1|2416.1|67
1631246100000|2021-09-10 03:55:00|2419.8|2416.8|2419.3|2416.3|2420|2417.3|2419.2|2416.2|80
1631246400000|2021-09-10 04:00:00|2419.4|2416.4|2419.2|2416.2|2419.4|2416.4|2418.6|2415.6|88
1631246700000|2021-09-10 04:05:00|2419.3|2416.3|2418.4|2415.4|2419.5|2416.5|2418.3|2415.3|96
1631247000000|2021-09-10 04:10:00|2418.5|2415.5|2418.1|2415.1|2418.9|2415.9|2418|2415|74
1631247300000|2021-09-10 04:15:00|2418.2|2415.2|2418.2|2415.2|2418.8|2415.8|2418|2415|90
1631247600000|2021-09-10 04:20:00|2418.1|2415.1|2418|2415|2418.6|2415.6|2417.7|2414.7|119
1631247900000|2021-09-10 04:25:00|2418.1|2415.1|2418.5|2416.5|2419.3|2416.9|2417.9|2414.9|115
1631248200000|2021-09-10 04:30:00|2418.4|2416.4|2418.7|2415.7|2419.2|2416.7|2417.6|2415.4|135
1631248500000|2021-09-10 04:35:00|2418.5|2415.5|2417.7|2414.7|2419|2416|2417.5|2414.5|98
1631248800000|2021-09-10 04:40:00|2417.6|2414.6|2417.3|2414.3|2417.9|2415|2416.6|2414|76
1631249100000|2021-09-10 04:45:00|2417.2|2414.2|2416.9|2414.9|2417.6|2415.5|2416.8|2413.9|62
1631249400000|2021-09-10 04:50:00|2417.4|2414.4|2418.2|2415.2|2418.9|2416|2417.3|2414.3|95
1631249700000|2021-09-10 04:55:00|2418.3|2415.3|2417.4|2414.4|2418.6|2415.6|2417.1|2414.4|122
1631250000000|2021-09-10 05:00:00|2417.5|2414.5|2418.9|2415.9|2418.9|2416.3|2416.4|2413.9|192
1631250300000|2021-09-10 05:05:00|2419.1|2416.1|2419|2417|2420.1|2417.5|2418.6|2416|127
1631250600000|2021-09-10 05:10:00|2419.1|2417.1|2419.4|2416.4|2419.6|2417.1|2418.9|2416|98
1631250900000|2021-09-10 05:15:00|2419.2|2416.2|2419.4|2416.4|2420|2417|2418.4|2416|110
1631251200000|2021-09-10 05:20:00|2419.5|2416.5|2421.6|2419.6|2422.2|2419.6|2419|2416.3|109
1631251500000|2021-09-10 05:25:00|2421.7|2419.7|2423|2421|2424.1|2421.5|2421.2|2418.9|148
1631251800000|2021-09-10 05:30:00|2423.2|2421.2|2425.6|2423.6|2426.8|2424.8|2421.8|2419.6|498
1631252100000|2021-09-10 05:35:00|2425.8|2423.8|2430.4|2428.4|2431.1|2428.8|2425.3|2422.9|504
1631252400000|2021-09-10 05:40:00|2431|2428|2428|2426|2431.6|2429.1|2427.9|2425.9|480
1631252700000|2021-09-10 05:45:00|2427.9|2425.9|2426.6|2423.6|2429.9|2427.3|2425.5|2423|398
1631253000000|2021-09-10 05:50:00|2426.5|2423.5|2424|2421|2426.5|2423.7|2423.5|2420.7|262
1631253300000|2021-09-10 05:55:00|2423.9|2420.9|2424.1|2421.1|2424.3|2421.7|2422.7|2420.1|272
1631253600000|2021-09-10 06:00:00|2424.2|2421.2|2424.7|2422.7|2426.3|2424|2423.1|2420.5|322
1631253900000|2021-09-10 06:05:00|2425.1|2422.1|2423.3|2421.3|2425.7|2423.3|2423.1|2420.7|225
1631254200000|2021-09-10 06:10:00|2423.2|2421.2|2423.2|2421.2|2424.4|2422.1|2422.6|2420.4|289
1631254500000|2021-09-10 06:15:00|2423.3|2421.3|2421.4|2419.4|2423.8|2421.4|2421|2418.7|235
1631254800000|2021-09-10 06:20:00|2421.3|2419.3|2420.5|2418.5|2421.9|2419.6|2419.8|2417.5|286
1631255100000|2021-09-10 06:25:00|2420.4|2418.4|2421.3|2419.3|2422.3|2420|2420.3|2418|304
1631255400000|2021-09-10 06:30:00|2421.2|2419.2|2420.9|2418.9|2422.6|2420.1|2420.3|2418.3|324
1631255700000|2021-09-10 06:35:00|2421|2419|2423|2421|2423.6|2421.4|2420.8|2418.8|290
1631256000000|2021-09-10 06:40:00|2422.9|2420.9|2422.4|2420.4|2423.7|2421.6|2422.3|2420.3|234
1631256300000|2021-09-10 06:45:00|2422.5|2420.5|2423.7|2420.7|2423.7|2421.1|2421.3|2419.3|292
1631256600000|2021-09-10 06:50:00|2423.6|2420.6|2424|2422|2424.8|2422.8|2422.3|2420.2|312
1631256900000|2021-09-10 06:55:00|2424.1|2422.1|2424.7|2422.7|2425.1|2423.1|2423.8|2421.4|344
1631257200000|2021-09-10 07:00:00|2424.5|2422.5|2424|2422|2425.1|2422.9|2423.5|2421.5|353
1631257500000|2021-09-10 07:05:00|2424.1|2422.1|2424.9|2422.9|2425.1|2423.1|2423.4|2421.4|296
1631257800000|2021-09-10 07:10:00|2424.8|2422.8|2425.1|2423.1|2425.7|2423.7|2423.7|2421.7|307
1631258100000|2021-09-10 07:15:00|2425.3|2423.3|2422.8|2420.8|2426.3|2424.3|2422.2|2420|383
1631258400000|2021-09-10 07:20:00|2422.9|2420.9|2422.5|2420.5|2423.3|2421.3|2421.7|2419.7|268
1631258700000|2021-09-10 07:25:00|2422.4|2420.4|2423.6|2421.6|2423.9|2421.9|2422.1|2420.1|261
1631259000000|2021-09-10 07:30:00|2423.7|2421.7|2422.9|2420.9|2424.7|2422.7|2422.7|2420.6|298
1631259300000|2021-09-10 07:35:00|2423.1|2421.1|2424.8|2422.8|2425.4|2423.4|2422.1|2420.1|283
1631259600000|2021-09-10 07:40:00|2424.7|2422.7|2423.4|2421.4|2425.3|2423.3|2423|2421|340
1631259900000|2021-09-10 07:45:00|2423.2|2421.2|2424.4|2422.4|2425|2423|2423.2|2421.2|242
1631260200000|2021-09-10 07:50:00|2424.3|2422.3|2426.5|2424.5|2426.9|2424.9|2424.1|2422.1|270
1631260500000|2021-09-10 07:55:00|2426.6|2424.6|2427.5|2425.5|2427.6|2425.6|2426.2|2424.2|222
1631260800000|2021-09-10 08:00:00|2427.6|2425.6|2423.8|2421.8|2429.6|2427.6|2423.8|2421.7|317
1631261100000|2021-09-10 08:05:00|2423.9|2421.9|2422.1|2419.1|2424.8|2422.3|2420.7|2418.1|340
1631261400000|2021-09-10 08:10:00|2421.6|2419.6|2425.6|2423.6|2426|2423.6|2421.2|2419|350
1631261700000|2021-09-10 08:15:00|2425.7|2423.7|2425|2423|2426.6|2424.1|2424.4|2422.3|282
1631262000000|2021-09-10 08:20:00|2424.9|2422.9|2425.7|2422.7|2425.9|2423.6|2423.7|2421.5|207
1631262300000|2021-09-10 08:25:00|2425.8|2422.8|2427.3|2424.3|2428.4|2425.8|2425.3|2422.7|329
1631262600000|2021-09-10 08:30:00|2427.1|2425.1|2425|2423|2427.6|2425.6|2424.8|2422.4|349
1631262900000|2021-09-10 08:35:00|2425.1|2423.1|2426.1|2424.1|2427.1|2424.6|2424.7|2422.5|272
1631263200000|2021-09-10 08:40:00|2425.9|2423.9|2424.1|2422.1|2426.1|2424.1|2423.8|2421.8|285
1631263500000|2021-09-10 08:45:00|2424.2|2422.2|2425.4|2423.4|2426.6|2424.2|2424|2421.7|328
1631263800000|2021-09-10 08:50:00|2425.5|2423.5|2427.3|2425.3|2427.6|2425.6|2425.3|2422.9|228
1631264100000|2021-09-10 08:55:00|2427.2|2425.2|2425.5|2423.5|2427.5|2425.4|2425.1|2422.8|265
1631264400000|2021-09-10 09:00:00|2425.2|2423.2|2425.4|2423.4|2426.7|2424.7|2424.8|2422.2|303
1631264700000|2021-09-10 09:05:00|2425.1|2423.1|2424.1|2422.1|2426.4|2424.1|2424.1|2421.6|264
1631265000000|2021-09-10 09:10:00|2424|2422|2423.1|2421.1|2425.7|2423|2423|2420.7|279
1631265300000|2021-09-10 09:15:00|2423|2421|2421.5|2419.5|2424.2|2421.8|2421.5|2419.5|287
1631265600000|2021-09-10 09:20:00|2421.6|2419.6|2422.2|2420.2|2422.7|2420.6|2421.1|2419.1|219
1631265900000|2021-09-10 09:25:00|2422.1|2420.1|2421.2|2418.2|2423|2420.4|2420.7|2418.2|170
1631266200000|2021-09-10 09:30:00|2421.3|2418.3|2419.3|2417.3|2421.6|2419.2|2419.3|2416.9|204
1631266500000|2021-09-10 09:35:00|2419.2|2417.2|2418.2|2416.2|2420.2|2417.7|2417.9|2415.3|190
1631266800000|2021-09-10 09:40:00|2418.3|2416.3|2417.6|2415.6|2419|2416.8|2417.5|2415.5|174
1631267100000|2021-09-10 09:45:00|2417.7|2415.7|2417.6|2415.6|2418.6|2416.6|2417.5|2415.3|193
1631267400000|2021-09-10 09:50:00|2417.7|2415.7|2416.5|2413.5|2417.7|2415.7|2415.4|2413.1|198
1631267700000|2021-09-10 09:55:00|2416.4|2413.4|2414.3|2412.3|2416.4|2413.7|2413.2|2410.7|318
1631268000000|2021-09-10 10:00:00|2414.2|2412.2|2414.4|2411.4|2415.3|2412.8|2413|2410.8|265
1631268300000|2021-09-10 10:05:00|2414|2412|2414.5|2412.5|2414.8|2412.8|2410.6|2408|339
1631268600000|2021-09-10 10:10:00|2414.3|2412.3|2414.4|2411.4|2414.9|2412.6|2413.5|2410.9|221
1631268900000|2021-09-10 10:15:00|2414.5|2411.5|2412.6|2410.6|2414.7|2412.1|2412.2|2409.6|245
1631269200000|2021-09-10 10:20:00|2412.2|2410.2|2411.8|2408.8|2412.7|2410.3|2411|2408.7|155
1631269500000|2021-09-10 10:25:00|2411.3|2409.3|2410.7|2408.7|2411.9|2409.7|2410.1|2407.9|188
1631269800000|2021-09-10 10:30:00|2410.8|2408.8|2407|2404|2411.4|2408.8|2405.6|2402.7|352
1631270100000|2021-09-10 10:35:00|2406.8|2403.8|2408.5|2405.5|2409.1|2406.2|2405.9|2403.6|245
1631270400000|2021-09-10 10:40:00|2408.6|2405.6|2407.7|2404.7|2408.7|2405.9|2405.9|2403.5|272
1631270700000|2021-09-10 10:45:00|2406.9|2404.9|2405.1|2403.1|2408.4|2405.8|2404.1|2401.6|271
1631271000000|2021-09-10 10:50:00|2404.9|2402.9|2403.9|2401.9|2406|2403.5|2403.7|2401.4|243
1631271300000|2021-09-10 10:55:00|2404|2402|2406.4|2403.4|2407.6|2405.1|2404|2401.3|248
1631271600000|2021-09-10 11:00:00|2406.3|2403.3|2405.4|2403.4|2406.4|2403.7|2403|2400.4|276
1631271900000|2021-09-10 11:05:00|2405.3|2403.3|2405.9|2402.9|2407.1|2405.1|2405|2402.7|233
1631272200000|2021-09-10 11:10:00|2406|2403|2405|2403|2406|2403.4|2404.3|2401.9|177
1631272500000|2021-09-10 11:15:00|2405.1|2403.1|2407.6|2405.6|2407.7|2405.7|2404.9|2402.7|235
1631272800000|2021-09-10 11:20:00|2408|2406|2410.2|2407.2|2410.2|2407.7|2407.9|2405.4|199
1631273100000|2021-09-10 11:25:00|2410.3|2407.3|2410.4|2407.4|2410.9|2408.2|2409.6|2406.9|140
1631273400000|2021-09-10 11:30:00|2410.3|2407.3|2411.2|2409.2|2411.7|2409.2|2409.2|2406.6|192
1631273700000|2021-09-10 11:35:00|2411.3|2409.3|2412.8|2409.8|2412.8|2410.3|2410.9|2408.6|204
1631274000000|2021-09-10 11:40:00|2413.4|2410.4|2412.8|2409.8|2413.5|2410.8|2412.1|2409.3|201
1631274300000|2021-09-10 11:45:00|2412.9|2409.9|2412.5|2409.5|2413.3|2410.7|2411.8|2409.3|190
1631274600000|2021-09-10 11:50:00|2412.4|2409.4|2411.5|2408.5|2412.7|2410.1|2409.7|2407.6|178
1631274900000|2021-09-10 11:55:00|2411.4|2408.4|2411.7|2409.7|2412.6|2410.1|2410.1|2407.5|229
1631275200000|2021-09-10 12:00:00|2412.3|2409.3|2414.1|2411.1|2414.3|2411.7|2411.6|2409.1|243
1631275500000|2021-09-10 12:05:00|2413.6|2411.6|2415.5|2412.5|2415.6|2413.1|2413.6|2411.5|256
1631275800000|2021-09-10 12:10:00|2414.6|2412.6|2415.1|2412.1|2415.2|2412.6|2412.6|2410.4|184
1631276100000|2021-09-10 12:15:00|2415|2412|2413.6|2411.6|2416|2413.5|2413.1|2410.6|214
1631276400000|2021-09-10 12:20:00|2413.9|2410.9|2412.7|2410.7|2414.6|2412|2408.8|2406.4|588
1631276700000|2021-09-10 12:25:00|2412.5|2410.5|2411.8|2408.8|2413.2|2411.2|2410.7|2408.5|381
1631277000000|2021-09-10 12:30:00|2411.9|2408.9|2407.8|2405.8|2416.3|2413.3|2407.3|2405.2|762
1631277300000|2021-09-10 12:35:00|2407.7|2405.7|2410.4|2407.4|2411.4|2409.1|2406.4|2404.2|608
1631277600000|2021-09-10 12:40:00|2410.3|2407.3|2408|2406|2410.3|2408.2|2407.4|2405.2|637
1631277900000|2021-09-10 12:45:00|2408.2|2406.2|2406.3|2404.3|2409|2406.9|2405.6|2403.6|671
1631278200000|2021-09-10 12:50:00|2406.2|2404.2|2406.3|2404.3|2407.3|2405.3|2405|2403|665
1631278500000|2021-09-10 12:55:00|2406|2404|2404.8|2402.8|2407|2405|2403.9|2401.9|577
1631278800000|2021-09-10 13:00:00|2404.7|2402.7|2404.9|2402.9|2407.6|2405.5|2403.7|2401.7|824
1631279100000|2021-09-10 13:05:00|2404.8|2402.8|2407.7|2405.7|2408.7|2406.7|2402.2|2399.9|721
1631279400000|2021-09-10 13:10:00|2408.2|2406.2|2406.6|2404.6|2409.6|2407.4|2406.2|2404.2|622
1631279700000|2021-09-10 13:15:00|2406|2404|2407.3|2405.3|2409.9|2407.9|2405.9|2403.9|586
1631280000000|2021-09-10 13:20:00|2407.2|2405.2|2407.9|2405.9|2408.5|2406.5|2405.7|2403.2|587
1631280300000|2021-09-10 13:25:00|2408|2406|2408.5|2406.5|2411|2409|2407.7|2405.7|515
1631280600000|2021-09-10 13:30:00|2408.6|2406.6|2404.6|2401.6|2410.5|2408.5|2403.5|2401.1|995
1631280900000|2021-09-10 13:35:00|2404.7|2401.7|2412|2410|2413.5|2411.5|2401.5|2399|967
1631281200000|2021-09-10 13:40:00|2412.1|2410.1|2413.7|2411.7|2415.7|2413.4|2410.6|2408.6|801
1631281500000|2021-09-10 13:45:00|2413.4|2411.4|2411.4|2409.4|2416|2413.8|2410.4|2408.4|762
1631281800000|2021-09-10 13:50:00|2411.6|2409.6|2411.8|2409.8|2415.2|2412.7|2411.4|2409.4|821
1631282100000|2021-09-10 13:55:00|2411.7|2409.7|2414.9|2411.9|2416.3|2413.8|2409.9|2407.9|746
1631282400000|2021-09-10 14:00:00|2415.4|2412.4|2414.6|2412.6|2417|2415|2413.2|2411.2|791
1631282700000|2021-09-10 14:05:00|2414.5|2412.5|2411.5|2409.5|2414.6|2412.6|2409.1|2407.1|647
1631283000000|2021-09-10 14:10:00|2411.4|2409.4|2408.7|2406.7|2412|2410|2408.6|2406.5|526
1631283300000|2021-09-10 14:15:00|2408.6|2406.6|2412.1|2409.1|2412.3|2409.7|2407.7|2405.3|402
1631283600000|2021-09-10 14:20:00|2412.3|2409.3|2410.9|2407.9|2413.2|2410.4|2409.4|2406.6|355
1631283900000|2021-09-10 14:25:00|2410.8|2407.8|2411.6|2408.6|2412.4|2409.5|2410.1|2407.5|426
1631284200000|2021-09-10 14:30:00|2411.5|2408.5|2412.4|2410.4|2412.9|2410.4|2408.4|2405.9|432
1631284500000|2021-09-10 14:35:00|2412.8|2410.8|2409.2|2406.2|2412.9|2410.9|2408.1|2405.5|370
1631284800000|2021-09-10 14:40:00|2409.3|2406.3|2408.6|2405.6|2411.1|2408.8|2408.2|2405.2|325
1631285100000|2021-09-10 14:45:00|2408.4|2405.4|2409.8|2406.8|2410.3|2408.1|2405.9|2403.2|542
1631285400000|2021-09-10 14:50:00|2409.9|2406.9|2410.9|2408.9|2412.3|2410.3|2409.4|2406.9|501
1631285700000|2021-09-10 14:55:00|2410.5|2408.5|2411.2|2409.2|2412.6|2410.1|2407.9|2405.9|685
1631286000000|2021-09-10 15:00:00|2411.3|2409.3|2404|2402|2411.4|2409.4|2403.8|2401.8|442
1631286300000|2021-09-10 15:05:00|2403.9|2401.9|2397.9|2395.9|2404.4|2402|2397.4|2394.9|579
1631286600000|2021-09-10 15:10:00|2398.1|2396.1|2398.5|2395.5|2399.9|2397.5|2395|2393|627
1631286900000|2021-09-10 15:15:00|2398.6|2395.6|2398.5|2396.5|2400.5|2398.1|2396.1|2393.8|516
1631287200000|2021-09-10 15:20:00|2398.4|2396.4|2401|2399|2401.3|2399.3|2397.8|2395.8|479
1631287500000|2021-09-10 15:25:00|2400.9|2398.9|2402.3|2400.3|2402.9|2400.7|2400.6|2398.6|445
1631287800000|2021-09-10 15:30:00|2402|2400|2400.8|2398.8|2403.4|2400.9|2400.6|2398.1|410
1631288100000|2021-09-10 15:35:00|2400.9|2398.9|2397.5|2395.5|2401.4|2399.3|2396.5|2394.5|563
1631288400000|2021-09-10 15:40:00|2397.4|2395.4|2394.9|2392.9|2397.5|2395.5|2393.7|2391.7|494
1631288700000|2021-09-10 15:45:00|2395|2393|2388.5|2386.5|2395.1|2393|2388.5|2386|596
1631289000000|2021-09-10 15:50:00|2388.3|2386.3|2390.1|2388.1|2391.6|2389.6|2388.2|2385.9|511
1631289300000|2021-09-10 15:55:00|2390.2|2388.2|2391.3|2389.3|2392.5|2390.5|2388.2|2386|600
1631289600000|2021-09-10 16:00:00|2391.2|2389.2|2385.5|2383.5|2391.8|2389.3|2381.9|2379.4|801
1631289900000|2021-09-10 16:05:00|2385.6|2383.6|2387.3|2385.3|2389.2|2386.8|2385.3|2383.3|463
1631290200000|2021-09-10 16:10:00|2387.2|2385.2|2390.7|2388.7|2391.1|2388.9|2386.8|2384|333
1631290500000|2021-09-10 16:15:00|2390.5|2388.5|2388.5|2385.5|2391.4|2389.1|2388.5|2385.5|290
1631290800000|2021-09-10 16:20:00|2388.6|2385.6|2385.8|2383.8|2388.6|2386.3|2384.7|2382.3|329
1631291100000|2021-09-10 16:25:00|2385.9|2383.9|2386.9|2383.9|2387.1|2384.8|2384.4|2382.4|283
1631291400000|2021-09-10 16:30:00|2386.8|2383.8|2387.8|2384.8|2387.9|2385.9|2384.2|2382.2|298
1631291700000|2021-09-10 16:35:00|2387.7|2384.7|2390.9|2388.9|2391.2|2389|2386.8|2384.5|273
1631292000000|2021-09-10 16:40:00|2391|2389|2389.7|2387.7|2391.2|2389|2389.1|2387.1|250
1631292300000|2021-09-10 16:45:00|2389.8|2387.8|2389.2|2387.2|2389.8|2387.8|2388.2|2386.2|252
1631292600000|2021-09-10 16:50:00|2389.3|2387.3|2388.3|2386.3|2389.8|2387.8|2387.7|2385.7|243
1631292900000|2021-09-10 16:55:00|2388.2|2386.2|2389.3|2387.3|2390.9|2388.5|2387.4|2385.4|216
1631293200000|2021-09-10 17:00:00|2389.2|2387.2|2391.7|2389.7|2392.6|2390.1|2389.2|2386.6|233
1631293500000|2021-09-10 17:05:00|2391.8|2389.8|2390.9|2388.9|2393|2390.6|2390.9|2388.7|181
1631293800000|2021-09-10 17:10:00|2390.8|2388.8|2388.4|2386.4|2391|2388.8|2387.9|2385.9|153
1631294100000|2021-09-10 17:15:00|2388.3|2386.3|2387.7|2385.7|2389.3|2386.9|2386.8|2384.8|180
1631294400000|2021-09-10 17:20:00|2387.8|2385.8|2387.9|2385.9|2388.9|2386.9|2385.6|2383.6|290
1631294700000|2021-09-10 17:25:00|2388|2386|2386.3|2384.3|2388|2386|2385.7|2383.6|216
1631295000000|2021-09-10 17:30:00|2386.4|2384.4|2388.2|2386.2|2388.2|2386.2|2385.4|2383.4|175
1631295300000|2021-09-10 17:35:00|2388.1|2386.1|2389.5|2387.5|2389.5|2387.5|2387.5|2385.5|161
1631295600000|2021-09-10 17:40:00|2389.4|2387.4|2389.1|2387.1|2389.5|2387.5|2388.4|2386.1|167
1631295900000|2021-09-10 17:45:00|2388.9|2386.9|2387|2385|2389.4|2387.4|2386.8|2384.8|191
1631296200000|2021-09-10 17:50:00|2386.9|2384.9|2385.9|2383.9|2387.4|2385.1|2385.4|2383.4|211
1631296500000|2021-09-10 17:55:00|2385.8|2383.8|2387|2385|2387.1|2385.1|2385.6|2383.2|218
1631296800000|2021-09-10 18:00:00|2387.1|2385.1|2385.6|2383.6|2387.4|2385.4|2385.5|2383.5|160
1631297100000|2021-09-10 18:05:00|2385.7|2383.7|2385.5|2383.5|2386.2|2384.1|2384.1|2382.1|230
1631297400000|2021-09-10 18:10:00|2385.6|2383.6|2384|2382|2385.8|2383.6|2383.4|2381.4|235
1631297700000|2021-09-10 18:15:00|2383.9|2381.9|2384.7|2382.7|2384.9|2382.7|2383.5|2381.5|182
1631298000000|2021-09-10 18:20:00|2384.6|2382.6|2383.4|2381.4|2384.8|2382.8|2383|2380.6|251
1631298300000|2021-09-10 18:25:00|2383.5|2381.5|2382.4|2380.4|2384|2382|2382.2|2380.2|266
1631298600000|2021-09-10 18:30:00|2382.5|2380.5|2384.6|2382.6|2385|2383|2381.7|2379.7|168
1631298900000|2021-09-10 18:35:00|2384.7|2382.7|2384.7|2382.7|2385.4|2383.2|2384.1|2382.1|158
1631299200000|2021-09-10 18:40:00|2384.8|2382.8|2386.5|2384.5|2387.2|2384.7|2384.1|2382.1|160
1631299500000|2021-09-10 18:45:00|2386.6|2384.6|2385.6|2383.6|2386.6|2384.6|2385.5|2383.5|123
1631299800000|2021-09-10 18:50:00|2385.7|2383.7|2386.4|2384.4|2386.6|2384.6|2385.6|2383.6|139
1631300100000|2021-09-10 18:55:00|2386.5|2384.5|2386.5|2384.5|2386.9|2384.9|2386.3|2384.3|148
1631300400000|2021-09-10 19:00:00|2386.6|2384.6|2385|2383|2387.4|2384.7|2384.6|2382|286
1631300700000|2021-09-10 19:05:00|2384.9|2382.9|2381.9|2379.9|2385.1|2383.1|2381.7|2379.4|207
1631301000000|2021-09-10 19:10:00|2381.8|2379.8|2382.5|2379.5|2382.9|2380.4|2381.3|2378.8|185
1631301300000|2021-09-10 19:15:00|2382.4|2379.4|2383.1|2380.1|2383.2|2380.5|2381.4|2378.9|256
1631301600000|2021-09-10 19:20:00|2383|2380|2381.5|2379.5|2383.2|2380.6|2381.4|2378.9|194
1631301900000|2021-09-10 19:25:00|2381.4|2379.4|2379.9|2377.9|2381.6|2379.5|2379.8|2377.3|226
1631302200000|2021-09-10 19:30:00|2379.1|2377.1|2379.7|2377.7|2381.4|2379.3|2378.8|2375.8|256
1631302500000|2021-09-10 19:35:00|2379.8|2377.8|2379.6|2377.6|2381.1|2378.5|2379.4|2376.8|233
1631302800000|2021-09-10 19:40:00|2379.5|2377.5|2380.9|2377.9|2381.5|2379.1|2379|2376.7|229
1631303100000|2021-09-10 19:45:00|2380.7|2377.7|2378.9|2376.9|2380.7|2378|2378.9|2376.4|170
1631303400000|2021-09-10 19:50:00|2379|2377|2379.1|2376.1|2380.1|2377.4|2378.4|2375.5|293
1631303700000|2021-09-10 19:55:00|2379|2376|2377.4|2374.4|2379.3|2376.8|2376.4|2374.1|346
1631304000000|2021-09-10 20:00:00|2377.2|2374.2|2378.9|2375.9|2379.2|2376.2|2377|2374|223
1631304300000|2021-09-10 20:05:00|2378.7|2375.7|2378.9|2375.9|2380|2377|2378.4|2375.4|157
1631304600000|2021-09-10 20:10:00|2379|2376|2379.4|2376.4|2379.9|2377.1|2378.7|2375.7|118
1631304900000|2021-09-10 20:15:00|2378.9|2375.9|2378.2|2375.2|2379.7|2377|2377.7|2374.7|149
1631305200000|2021-09-10 20:20:00|2378.3|2375.3|2376.9|2373.9|2378.3|2375.3|2376.4|2373.4|112
1631305500000|2021-09-10 20:25:00|2376.8|2373.8|2377.9|2374.9|2378.4|2375.4|2376.8|2373.8|111
1631305800000|2021-09-10 20:30:00|2377.6|2374.6|2376.5|2373.5|2378.3|2375.3|2376.3|2373.4|116
1631306100000|2021-09-10 20:35:00|2376.6|2373.6|2376.7|2373.7|2376.9|2374.3|2375.9|2373.1|113
1631306400000|2021-09-10 20:40:00|2376.6|2373.6|2375.6|2372.6|2376.8|2373.8|2375.5|2372.5|184
1631306700000|2021-09-10 20:45:00|2375.5|2372.5|2374.1|2371.1|2376.6|2373.6|2374.1|2371.1|213
1631307000000|2021-09-10 20:50:00|2374.9|2371.9|2377.6|2374.6|2378.3|2375.3|2374.1|2371.1|215
1631307300000|2021-09-10 20:55:00|2378|2375|2375.8|2372.8|2383.2|2375|2374|2365.9|190
1631484000000|2021-09-12 22:00:00|2380|2377|2379.7|2376.7|2382.8|2379.2|2376.7|2373.7|380
1631484300000|2021-09-12 22:05:00|2379.8|2376.8|2379.3|2376.3|2381.3|2378.3|2378.5|2373.8|270
1631484600000|2021-09-12 22:10:00|2379.4|2376.4|2381.8|2378.8|2382.4|2379.4|2379.3|2376.3|202
1631484900000|2021-09-12 22:15:00|2381.7|2378.7|2381.4|2378.4|2382|2379|2380.4|2377.4|92
1631485200000|2021-09-12 22:20:00|2381.3|2378.3|2381.9|2378.9|2382.2|2379.2|2381|2378|116
1631485500000|2021-09-12 22:25:00|2382|2379|2381.2|2378.2|2382|2379|2380.7|2377.7|116
1631485800000|2021-09-12 22:30:00|2381.3|2378.3|2382.2|2379.2|2383|2380.2|2381.3|2378.3|152
1631486100000|2021-09-12 22:35:00|2382.4|2379.4|2382.6|2379.6|2382.9|2380.2|2381.7|2378.9|102
1631486400000|2021-09-12 22:40:00|2382.2|2380.2|2381.5|2378.5|2382.9|2380.2|2381.1|2378.5|116
1631486700000|2021-09-12 22:45:00|2381.3|2378.3|2381.2|2378.2|2382.4|2379.4|2380.6|2377.9|118
1631487000000|2021-09-12 22:50:00|2381.1|2378.1|2381.2|2378.2|2382.3|2379.3|2380.9|2377.9|108
1631487300000|2021-09-12 22:55:00|2381.3|2378.3|2381.5|2378.5|2381.5|2378.5|2380|2377.4|105
1631487600000|2021-09-12 23:00:00|2381.2|2378.2|2381.3|2378.3|2381.5|2378.5|2380.4|2377.4|114
1631487900000|2021-09-12 23:05:00|2381.4|2378.4|2381|2378|2381.7|2378.7|2380.8|2377.8|64
1631488200000|2021-09-12 23:10:00|2381.1|2378.1|2381.3|2378.3|2382|2379|2380.7|2377.8|72
1631488500000|2021-09-12 23:15:00|2381.4|2378.4|2380.1|2377.1|2381.8|2378.8|2379.8|2377.1|72
1631488800000|2021-09-12 23:20:00|2380.2|2377.2|2380.5|2377.5|2381.1|2378.6|2380.1|2377.1|79
1631489100000|2021-09-12 23:25:00|2380.3|2377.3|2380.3|2377.3|2380.8|2378.2|2379.8|2377.1|71
1631489400000|2021-09-12 23:30:00|2380.2|2377.2|2381.5|2378.5|2381.5|2379.1|2379.7|2377.1|88
1631489700000|2021-09-12 23:35:00|2381.4|2378.4|2380.9|2378.9|2381.9|2379|2380.9|2378|61
1631490000000|2021-09-12 23:40:00|2381.3|2378.3|2379.7|2376.7|2381.8|2379.1|2379.1|2376.5|124
1631490300000|2021-09-12 23:45:00|2379.6|2376.6|2379|2376|2380.7|2377.9|2379|2376|100
1631490600000|2021-09-12 23:50:00|2379.1|2376.1|2379.5|2376.5|2380|2377.4|2378.4|2375.8|137
1631490900000|2021-09-12 23:55:00|2379.4|2376.4|2379.6|2376.6|2379.9|2377.4|2378.3|2375.8|126
1631491200000|2021-09-13 00:00:00|2379.5|2376.5|2379.2|2377.2|2380.2|2377.7|2378.5|2376.1|193
1631491500000|2021-09-13 00:05:00|2379.7|2376.7|2378.6|2375.6|2379.8|2377.1|2377.9|2375.4|193
1631491800000|2021-09-13 00:10:00|2378.5|2375.5|2377.4|2375.4|2378.5|2375.9|2376.6|2374|180
1631492100000|2021-09-13 00:15:00|2377.5|2375.5|2379.9|2377.9|2380.8|2378.8|2377.3|2375.3|204
1631492400000|2021-09-13 00:20:00|2379.8|2377.8|2379.5|2377.5|2380.7|2378.1|2378.9|2376.7|184
1631492700000|2021-09-13 00:25:00|2379.4|2377.4|2378.6|2376.6|2380.3|2378|2378.6|2376.3|145
1631493000000|2021-09-13 00:30:00|2379.1|2376.1|2378.8|2376.8|2379.8|2377.5|2378.3|2375.7|153
1631493300000|2021-09-13 00:35:00|2379|2377|2381.3|2378.3|2381.7|2379.4|2378.7|2376.7|150
1631493600000|2021-09-13 00:40:00|2380.6|2378.6|2380.4|2377.4|2381.4|2378.8|2380|2377.3|111
1631493900000|2021-09-13 00:45:00|2380.6|2377.6|2380.4|2378.4|2381.6|2379.2|2379.9|2377.3|145
1631494200000|2021-09-13 00:50:00|2380.5|2378.5|2380.3|2378.3|2381.4|2379.1|2380|2377.4|112
1631494500000|2021-09-13 00:55:00|2380.4|2378.4|2382.1|2380.1|2382.4|2380.2|2380.1|2377.5|228
1631494800000|2021-09-13 01:00:00|2382|2380|2375.7|2372.7|2382.1|2380.1|2369.3|2366.7|808
1631495100000|2021-09-13 01:05:00|2375.8|2372.8|2373.9|2370.9|2379.6|2376.9|2373|2370|508
1631495400000|2021-09-13 01:10:00|2374|2371|2375.9|2372.9|2376.5|2373.8|2372|2369.4|536
1631495700000|2021-09-13 01:15:00|2375.7|2372.7|2375|2373|2376.4|2374.2|2374.1|2371.8|514
1631496000000|2021-09-13 01:20:00|2374.9|2372.9|2372.6|2370.6|2375.9|2373.5|2372.2|2369.9|408
1631496300000|2021-09-13 01:25:00|2372.7|2370.7|2371.5|2368.5|2373.4|2371|2370.8|2368.3|420
1631496600000|2021-09-13 01:30:00|2371.4|2368.4|2374.4|2372.4|2374.9|2372.8|2370.4|2367.8|460
1631496900000|2021-09-13 01:35:00|2374.3|2372.3|2375.7|2373.7|2376.9|2374.6|2374.2|2372.2|406
1631497200000|2021-09-13 01:40:00|2375.6|2373.6|2378.5|2376.5|2379|2377|2375.1|2373.1|513
1631497500000|2021-09-13 01:45:00|2378.4|2376.4|2378.6|2376.6|2380.4|2378.4|2376.5|2374.1|586
1631497800000|2021-09-13 01:50:00|2379.1|2376.1|2378.5|2376.5|2379.4|2377.4|2377.6|2375.2|465
1631498100000|2021-09-13 01:55:00|2378.6|2376.6|2375.4|2373.4|2379|2376.6|2374.7|2372.1|412
1631498400000|2021-09-13 02:00:00|2375.5|2373.5|2376.5|2374.5|2377.1|2375.1|2373.3|2370.9|555
1631498700000|2021-09-13 02:05:00|2376.6|2374.6|2379.3|2377.3|2380|2378|2376.6|2374.6|351
1631499000000|2021-09-13 02:10:00|2379.4|2377.4|2376.7|2374.7|2380.5|2377.9|2376.7|2373.9|328
1631499300000|2021-09-13 02:15:00|2376.8|2374.8|2376.3|2374.3|2377.8|2375.5|2376.2|2373.9|195
1631499600000|2021-09-13 02:20:00|2376.2|2374.2|2375.8|2373.8|2377.3|2374.9|2375.7|2373.2|186
1631499900000|2021-09-13 02:25:00|2375.7|2373.7|2374.3|2372.3|2375.7|2373.7|2373.6|2371.2|234
1631500200000|2021-09-13 02:30:00|2374.2|2372.2|2375|2373|2376.5|2374.1|2374|2371.7|368
1631500500000|2021-09-13 02:35:00|2375.1|2373.1|2373.7|2371.7|2375.5|2373.1|2373.6|2371.3|233
1631500800000|2021-09-13 02:40:00|2373.8|2371.8|2372.2|2369.2|2374.6|2372.3|2372|2369|414
1631501100000|2021-09-13 02:45:00|2372.3|2369.3|2371|2368|2372.9|2369.9|2370.5|2367.5|274
1631501400000|2021-09-13 02:50:00|2370.9|2367.9|2370|2368|2371.2|2368.7|2369.8|2367.2|183
1631501700000|2021-09-13 02:55:00|2370.1|2368.1|2373.3|2370.3|2373.5|2370.5|2369.9|2367.3|229
1631502000000|2021-09-13 03:00:00|2373.2|2370.2|2372.3|2369.3|2373.4|2371.1|2371.4|2369|255
1631502300000|2021-09-13 03:05:00|2372.2|2369.2|2373.8|2370.8|2374.1|2371.1|2371.6|2369|241
1631502600000|2021-09-13 03:10:00|2373.9|2370.9|2375.1|2373.1|2376|2373.5|2373.5|2370.9|264
1631502900000|2021-09-13 03:15:00|2375|2373|2376.2|2374.2|2376.9|2374.6|2374.5|2372|290
1631503200000|2021-09-13 03:20:00|2376.3|2374.3|2376.4|2374.4|2376.9|2374.7|2375.7|2373.3|220
1631503500000|2021-09-13 03:25:00|2376.3|2374.3|2377.1|2374.1|2377.2|2374.7|2375.5|2373.2|307
1631503800000|2021-09-13 03:30:00|2377.2|2374.2|2376.9|2373.9|2377.6|2375.1|2376.4|2373.8|154
1631504100000|2021-09-13 03:35:00|2376.8|2373.8|2377.9|2374.9|2378.1|2375.4|2376.6|2373.6|122
1631504400000|2021-09-13 03:40:00|2378|2375|2377.8|2374.8|2378|2375.8|2377.2|2374.5|70
1631504700000|2021-09-13 03:45:00|2377.9|2374.9|2378.2|2375.2|2378.4|2375.5|2377.2|2374.6|118
1631505000000|2021-09-13 03:50:00|2378.3|2375.3|2377.8|2374.8|2378.3|2375.7|2377.2|2374.5|77
1631505300000|2021-09-13 03:55:00|2377.9|2374.9|2378.2|2375.2|2378.9|2376.3|2377.5|2374.6|110
1631505600000|2021-09-13 04:00:00|2378.1|2375.1|2377.2|2374.2|2378.3|2375.7|2377.1|2374.1|121
1631505900000|2021-09-13 04:05:00|2377|2374|2377.7|2374.7|2377.9|2374.9|2376.3|2373.8|147
1631506200000|2021-09-13 04:10:00|2377.8|2374.8|2377.8|2374.8|2378.1|2375.5|2376.7|2374.2|98
1631506500000|2021-09-13 04:15:00|2377.7|2374.7|2377.8|2374.8|2378.2|2375.6|2376.9|2374.3|127
1631506800000|2021-09-13 04:20:00|2377.9|2374.9|2377.1|2374.1|2378.2|2375.8|2376.8|2374.1|103
1631507100000|2021-09-13 04:25:00|2377.2|2374.2|2379.3|2376.3|2379.3|2376.3|2376.6|2374.1|116
1631507400000|2021-09-13 04:30:00|2379.2|2376.2|2378.1|2375.1|2379.3|2376.3|2376.5|2374|185
1631507700000|2021-09-13 04:35:00|2378.2|2375.2|2378.2|2375.2|2378.8|2376.1|2377.7|2374.9|80
1631508000000|2021-09-13 04:40:00|2378.1|2375.1|2377.6|2374.6|2378.4|2375.9|2377.2|2374.2|119
1631508300000|2021-09-13 04:45:00|2377.5|2374.5|2376|2373|2377.7|2374.7|2375.6|2372.9|175
1631508600000|2021-09-13 04:50:00|2376.2|2373.2|2374|2371|2376.2|2373.2|2374|2371|143
1631508900000|2021-09-13 04:55:00|2374.1|2371.1|2375.4|2372.4|2375.4|2372.8|2373.5|2370.7|206
1631509200000|2021-09-13 05:00:00|2375.5|2372.5|2372.3|2369.3|2375.7|2372.7|2372.3|2369.3|237
1631509500000|2021-09-13 05:05:00|2372.5|2369.5|2372.2|2369.2|2373.2|2370.5|2371.4|2368.9|250
1631509800000|2021-09-13 05:10:00|2372.3|2369.3|2372.8|2370.8|2373.8|2371.2|2371.3|2368.3|210
1631510100000|2021-09-13 05:15:00|2372.6|2370.6|2373.7|2370.7|2374.2|2371.6|2371.4|2369.4|266
1631510400000|2021-09-13 05:20:00|2373.6|2370.6|2372.8|2369.8|2374.2|2371.7|2371.9|2369.2|193
1631510700000|2021-09-13 05:25:00|2372.3|2370.3|2373|2371|2373.3|2371.1|2371.8|2369.1|193
1631511000000|2021-09-13 05:30:00|2372.9|2370.9|2372.3|2369.3|2374.7|2372|2371.5|2368.9|461
1631511300000|2021-09-13 05:35:00|2372.4|2369.4|2372.8|2370.8|2373.6|2371|2371.5|2368.8|299
1631511600000|2021-09-13 05:40:00|2372.9|2370.9|2375.8|2372.8|2375.9|2373.4|2372.8|2370.5|278
1631511900000|2021-09-13 05:45:00|2375.7|2372.7|2375.6|2372.6|2378.1|2375.4|2374.6|2372|382
1631512200000|2021-09-13 05:50:00|2374.9|2372.9|2377.7|2375.7|2378.9|2376.3|2374.9|2372.4|365
1631512500000|2021-09-13 05:55:00|2377.8|2375.8|2379.1|2376.1|2380|2377.5|2377.8|2375.4|343
1631512800000|2021-09-13 06:00:00|2379.3|2376.3|2379.1|2376.1|2380.1|2377.8|2377.2|2374.9|522
1631513100000|2021-09-13 06:05:00|2378.6|2376.6|2376.1|2373.1|2381.6|2378.9|2375.6|2373.1|583
1631513400000|2021-09-13 06:10:00|2376.2|2373.2|2375.3|2372.3|2377.1|2374.3|2374.7|2372|497
1631513700000|2021-09-13 06:15:00|2375.1|2372.1|2373.5|2370.5|2375.7|2373.2|2373.3|2370.4|525
1631514000000|2021-09-13 06:20:00|2373.4|2370.4|2371.8|2368.8|2373.7|2370.9|2370.8|2368.5|487
1631514300000|2021-09-13 06:25:00|2371.7|2368.7|2370.1|2368.1|2371.8|2369.1|2369.7|2367.3|499
1631514600000|2021-09-13 06:30:00|2370.3|2368.3|2371.6|2368.6|2372.4|2369.8|2369.4|2366.5|453
1631514900000|2021-09-13 06:35:00|2371.7|2368.7|2371.7|2368.7|2373.2|2370.7|2371.2|2368.5|441
1631515200000|2021-09-13 06:40:00|2371.6|2368.6|2373.1|2370.1|2374.3|2371.9|2370.7|2368.3|480
1631515500000|2021-09-13 06:45:00|2373|2370|2368.3|2366.3|2373|2370.5|2367|2364.5|794
1631515800000|2021-09-13 06:50:00|2368.4|2366.4|2367.4|2365.4|2369.3|2366.8|2366.7|2364.3|574
1631516100000|2021-09-13 06:55:00|2367.6|2365.6|2364.6|2361.6|2368.1|2365.7|2363.7|2361.2|715
1631516400000|2021-09-13 07:00:00|2364.5|2361.5|2368.4|2365.4|2368.4|2365.6|2363.8|2361.5|567
1631516700000|2021-09-13 07:05:00|2368.3|2365.3|2368.2|2365.2|2369.3|2366.8|2367.1|2364.6|489
1631517000000|2021-09-13 07:10:00|2368|2365|2363.3|2360.3|2368.3|2365.8|2363|2360|594
1631517300000|2021-09-13 07:15:00|2363.4|2360.4|2366.4|2364.4|2366.9|2364.4|2361.9|2359.5|568
1631517600000|2021-09-13 07:20:00|2366.3|2364.3|2369.7|2367.7|2370.7|2368.1|2366.3|2363.9|515
1631517900000|2021-09-13 07:25:00|2369.8|2367.8|2369.3|2367.3|2370.8|2368.5|2368.6|2366.2|404
1631518200000|2021-09-13 07:30:00|2369.2|2367.2|2370.8|2368.8|2371.3|2368.9|2368.7|2366.4|366
1631518500000|2021-09-13 07:35:00|2370.9|2368.9|2368.6|2366.6|2371.7|2369.3|2368.5|2366.1|366
1631518800000|2021-09-13 07:40:00|2369.3|2366.3|2366.4|2364.4|2369.6|2367.1|2366.4|2364.4|329
1631519100000|2021-09-13 07:45:00|2366.5|2364.5|2367.5|2365.5|2367.5|2365.5|2364.6|2362.3|422
1631519400000|2021-09-13 07:50:00|2367.7|2365.7|2368.8|2366.8|2370.3|2368.3|2367.4|2365.3|314
1631519700000|2021-09-13 07:55:00|2368.9|2366.9|2369|2367|2370.3|2367.6|2368.5|2366.1|262
1631520000000|2021-09-13 08:00:00|2368.8|2366.8|2369.6|2367.6|2370.8|2368.8|2367.6|2365.6|354
1631520300000|2021-09-13 08:05:00|2369.8|2367.8|2368.5|2366.5|2370.4|2368.4|2368|2366|298
1631520600000|2021-09-13 08:10:00|2368.4|2366.4|2367.4|2365.4|2368.8|2366.4|2366.8|2364.7|296
1631520900000|2021-09-13 08:15:00|2367.3|2365.3|2368.7|2366.7|2369.6|2367.6|2367.2|2364.9|321
1631521200000|2021-09-13 08:20:00|2368.6|2366.6|2368.1|2366.1|2368.8|2366.8|2367.7|2365.3|291
1631521500000|2021-09-13 08:25:00|2368.3|2366.3|2370.2|2368.2|2372.2|2369.7|2367.9|2365.9|380
1631521800000|2021-09-13 08:30:00|2370.1|2368.1|2369.9|2367.9|2370.1|2368.1|2368.9|2366.9|228
1631522100000|2021-09-13 08:35:00|2369.8|2367.8|2370.3|2368.3|2371.3|2368.8|2369|2367|352
1631522400000|2021-09-13 08:40:00|2370.2|2368.2|2369.8|2367.8|2371.4|2369|2369.1|2366.9|395
1631522700000|2021-09-13 08:45:00|2369.9|2367.9|2370.7|2368.7|2371.3|2369|2368.7|2366.5|286
1631523000000|2021-09-13 08:50:00|2370.6|2368.6|2371.4|2369.4|2372.3|2369.8|2369.3|2367.3|302
1631523300000|2021-09-13 08:55:00|2371.5|2369.5|2372.1|2369.1|2373.2|2371|2371.4|2369|292
1631523600000|2021-09-13 09:00:00|2371.8|2369.8|2371|2369|2373.2|2370.9|2370.9|2368.9|307
1631523900000|2021-09-13 09:05:00|2370.9|2368.9|2371.4|2368.4|2372.8|2370.2|2370.4|2368.1|322
1631524200000|2021-09-13 09:10:00|2371.3|2368.3|2370.6|2367.6|2371.5|2369|2369.3|2366.8|281
1631524500000|2021-09-13 09:15:00|2370.5|2367.5|2369.8|2367.8|2371|2368.3|2369.4|2366.9|231
1631524800000|2021-09-13 09:20:00|2370.1|2367.1|2371.1|2368.1|2371.4|2369|2369.6|2367|232
1631525100000|2021-09-13 09:25:00|2371|2368|2370.8|2368.8|2372.1|2369.6|2370.5|2368|195
1631525400000|2021-09-13 09:30:00|2370.9|2368.9|2368.8|2366.8|2371|2368.9|2368.2|2365.8|312
1631525700000|2021-09-13 09:35:00|2368.7|2366.7|2367.5|2365.5|2369.4|2367|2367.4|2364.9|288
1631526000000|2021-09-13 09:40:00|2367.6|2365.6|2368.3|2366.3|2368.8|2366.5|2367.4|2364.7|224
1631526300000|2021-09-13 09:45:00|2368.2|2366.2|2370.8|2367.8|2371.1|2368.7|2368.2|2366.2|248
1631526600000|2021-09-13 09:50:00|2370.9|2367.9|2370.3|2368.3|2371.4|2369.1|2370|2367.4|198
1631526900000|2021-09-13 09:55:00|2370.2|2368.2|2372.5|2370.5|2373.4|2370.7|2369.8|2367.4|249
1631527200000|2021-09-13 10:00:00|2372.4|2370.4|2370.1|2368.1|2372.5|2370.5|2369.7|2367.4|164
1631527500000|2021-09-13 10:05:00|2370.2|2368.2|2370.2|2368.2|2371|2368.9|2369.6|2367.6|168
1631527800000|2021-09-13 10:10:00|2370.3|2368.3|2369.5|2367.5|2370.3|2368.3|2368.9|2366.5|188
1631528100000|2021-09-13 10:15:00|2369.4|2367.4|2369.4|2367.4|2370.6|2368.6|2369.3|2367.3|156
1631528400000|2021-09-13 10:20:00|2369.3|2367.3|2366.9|2364.9|2370|2367.6|2366.4|2364.4|180
1631528700000|2021-09-13 10:25:00|2366.8|2364.8|2367.4|2365.4|2368.2|2366.2|2366.6|2364.6|200
1631529000000|2021-09-13 10:30:00|2367.5|2365.5|2365.1|2363.1|2368.1|2366.1|2365|2362.9|313
1631529300000|2021-09-13 10:35:00|2365.2|2363.2|2363.9|2361.9|2365.8|2363.8|2363.7|2361.6|285
1631529600000|2021-09-13 10:40:00|2363.5|2361.5|2362.8|2360.8|2364|2361.6|2362.2|2359.4|201
1631529900000|2021-09-13 10:45:00|2362.7|2360.7|2363.1|2361.1|2363.8|2361.8|2362.6|2360.2|204
1631530200000|2021-09-13 10:50:00|2363.2|2361.2|2363.7|2361.7|2364.4|2362.1|2362.8|2360.8|242
1631530500000|2021-09-13 10:55:00|2363.8|2361.8|2363.2|2361.2|2364.6|2362.3|2363.2|2360.9|225
1631530800000|2021-09-13 11:00:00|2363.3|2361.3|2361.5|2359.5|2364.2|2361.7|2360.1|2358.1|305
1631531100000|2021-09-13 11:05:00|2361.4|2359.4|2362.4|2360.4|2362.9|2360.5|2361.3|2358.7|274
1631531400000|2021-09-13 11:10:00|2362.3|2360.3|2363|2361|2364.7|2362.3|2362.3|2360|245
1631531700000|2021-09-13 11:15:00|2363.1|2361.1|2361.9|2358.9|2363.8|2361.3|2361.2|2358.7|195
1631532000000|2021-09-13 11:20:00|2361.8|2358.8|2363.1|2360.1|2363.3|2360.7|2360.9|2358.4|226
1631532300000|2021-09-13 11:25:00|2363|2360|2362|2360|2363.5|2361.1|2361.8|2359.3|219
1631532600000|2021-09-13 11:30:00|2361.8|2359.8|2365.3|2362.3|2366|2363.4|2361.4|2358.7|309
1631532900000|2021-09-13 11:35:00|2365.4|2362.4|2365|2363|2366.5|2364|2363.9|2361.4|269
1631533200000|2021-09-13 11:40:00|2365.7|2362.7|2365.8|2363.8|2366.5|2364|2365|2362.4|214
1631533500000|2021-09-13 11:45:00|2365.9|2363.9|2364.8|2361.8|2366.1|2363.9|2362.9|2360.3|243
1631533800000|2021-09-13 11:50:00|2364.7|2361.7|2363.9|2361.9|2364.9|2362.4|2363.3|2360.7|157
1631534100000|2021-09-13 11:55:00|2364.7|2361.7|2366.1|2363.1|2367|2364.6|2363.8|2361.3|276
1631534400000|2021-09-13 12:00:00|2366|2363|2365.7|2363.7|2366.3|2363.9|2362.2|2359.7|535
1631534700000|2021-09-13 12:05:00|2366.3|2363.3|2369.8|2367.8|2370.9|2368.4|2365.7|2363.3|489
1631535000000|2021-09-13 12:10:00|2369.7|2367.7|2370.1|2368.1|2370.5|2368.1|2368.6|2366.5|365
1631535300000|2021-09-13 12:15:00|2370.4|2368.4|2368.6|2366.6|2370.8|2368.6|2367.1|2364.7|406
1631535600000|2021-09-13 12:20:00|2368.9|2366.9|2365|2363|2368.9|2366.9|2362.9|2360.8|547
1631535900000|2021-09-13 12:25:00|2364.3|2362.3|2362.4|2360.4|2365.7|2363.2|2359.9|2357.9|652
1631536200000|2021-09-13 12:30:00|2362|2360|2355.6|2353.6|2362.6|2360.1|2354|2351.6|847
1631536500000|2021-09-13 12:35:00|2355.7|2353.7|2353.1|2351.1|2356.1|2353.8|2350.1|2348|729
1631536800000|2021-09-13 12:40:00|2353.2|2351.2|2354.8|2352.8|2358.1|2355.7|2351.1|2349.1|621
1631537100000|2021-09-13 12:45:00|2354.9|2352.9|2347.8|2345.8|2355.4|2353|2346.2|2343.6|731
1631537400000|2021-09-13 12:50:00|2347.6|2345.6|2346.9|2344.9|2348.7|2346|2345.1|2343|761
1631537700000|2021-09-13 12:55:00|2346.8|2344.8|2342.8|2339.8|2349.8|2347|2341.9|2339.7|656
1631538000000|2021-09-13 13:00:00|2342.2|2340.2|2340.6|2338.6|2347.2|2345|2339.8|2336.8|971
1631538300000|2021-09-13 13:05:00|2340.5|2338.5|2343.7|2341.7|2346.8|2344.2|2340.1|2337.8|924
1631538600000|2021-09-13 13:10:00|2343.6|2341.6|2347.6|2345.6|2348.7|2346.7|2341.2|2339|806
1631538900000|2021-09-13 13:15:00|2347.5|2345.5|2351|2348|2353.2|2350.6|2342.9|2340.8|832
1631539200000|2021-09-13 13:20:00|2350.9|2347.9|2352.8|2349.8|2353.1|2350.7|2348.6|2346.3|775
1631539500000|2021-09-13 13:25:00|2352.6|2350.6|2355.1|2352.1|2358.6|2355.9|2351.6|2349.1|723
1631539800000|2021-09-13 13:30:00|2355|2352|2355.8|2352.8|2360.8|2357.8|2352.5|2350|1050
1631540100000|2021-09-13 13:35:00|2356.4|2353.4|2356.1|2353.1|2359.4|2356.8|2352.6|2350.2|1040
1631540400000|2021-09-13 13:40:00|2355.8|2352.8|2358.8|2355.8|2360.9|2358.6|2354.4|2351.8|945
1631540700000|2021-09-13 13:45:00|2357.5|2355.5|2355|2352|2360.3|2357.7|2351.7|2349.7|900
1631541000000|2021-09-13 13:50:00|2354.5|2351.5|2358.9|2355.9|2359.2|2356.8|2354|2351.5|801
1631541300000|2021-09-13 13:55:00|2359|2356|2365.4|2363.4|2367.7|2365.1|2357.7|2355.5|955
1631541600000|2021-09-13 14:00:00|2366.2|2363.2|2371|2368|2373.2|2370.9|2365.5|2363.1|1266
1631541900000|2021-09-13 14:05:00|2371.1|2368.1|2376.3|2374.3|2377.5|2375.5|2370.7|2368.1|1147
1631542200000|2021-09-13 14:10:00|2377|2374|2375.6|2373.6|2381.2|2379.2|2374.9|2372.6|1159
1631542500000|2021-09-13 14:15:00|2375.5|2373.5|2377.4|2374.4|2378.3|2375.9|2373|2370.5|946
1631542800000|2021-09-13 14:20:00|2377.5|2374.5|2375.5|2373.5|2379.2|2376.8|2374.6|2372.3|1021
1631543100000|2021-09-13 14:25:00|2375.3|2373.3|2375.6|2372.6|2379.1|2376.6|2374.4|2372|944
1631543400000|2021-09-13 14:30:00|2375.7|2372.7|2375.8|2372.8|2379.2|2376.7|2374.8|2372.4|760
1631543700000|2021-09-13 14:35:00|2375.4|2373.4|2377.2|2374.2|2381.2|2379.1|2375.4|2372.9|743
1631544000000|2021-09-13 14:40:00|2377.3|2374.3|2376.6|2373.6|2378|2375|2375|2372|527
1631544300000|2021-09-13 14:45:00|2376.5|2373.5|2378.9|2376.9|2381.6|2379.1|2376.1|2373.1|627
1631544600000|2021-09-13 14:50:00|2379|2377|2381.2|2378.2|2382.2|2379.4|2378.6|2376|592
1631544900000|2021-09-13 14:55:00|2381.1|2378.1|2384.6|2381.6|2385.4|2383.2|2381|2378|730
1631545200000|2021-09-13 15:00:00|2384.5|2381.5|2380.5|2378.5|2384.9|2382.5|2380.5|2378.5|606
1631545500000|2021-09-13 15:05:00|2380.6|2378.6|2381.3|2379.3|2382.3|2380.1|2379.1|2377.1|481
1631545800000|2021-09-13 15:10:00|2381.4|2379.4|2380.2|2378.2|2382.1|2380.1|2379.3|2377.3|496
1631546100000|2021-09-13 15:15:00|2381|2378|2381.2|2379.2|2382.3|2380.2|2379.7|2377.6|579
1631546400000|2021-09-13 15:20:00|2381.1|2379.1|2381|2379|2381.9|2379.5|2379.5|2377.1|521
1631546700000|2021-09-13 15:25:00|2381.2|2379.2|2380.2|2378.2|2382.8|2380.7|2380.2|2378.2|392
1631547000000|2021-09-13 15:30:00|2380.1|2378.1|2383.1|2381.1|2383.6|2381.4|2380.1|2377.6|426
1631547300000|2021-09-13 15:35:00|2383|2381|2383.3|2381.3|2383.5|2381.5|2381.5|2379.3|332
1631547600000|2021-09-13 15:40:00|2383.4|2381.4|2385.7|2382.7|2385.8|2383.3|2382.9|2380.8|266
1631547900000|2021-09-13 15:45:00|2386|2383|2385.2|2383.2|2387.1|2384.8|2384.6|2382.6|419
1631548200000|2021-09-13 15:50:00|2385.3|2383.3|2383.6|2381.6|2385.8|2383.3|2383|2380.8|320
1631548500000|2021-09-13 15:55:00|2383.7|2381.7|2378.9|2376.9|2383.9|2381.7|2378.6|2376.6|420
1631548800000|2021-09-13 16:00:00|2379|2377|2378.2|2376.2|2380.6|2378.2|2377.9|2375.5|354
1631549100000|2021-09-13 16:05:00|2378.3|2376.3|2375.7|2373.7|2378.5|2376.3|2375.6|2373.4|309
1631549400000|2021-09-13 16:10:00|2375.6|2373.6|2378.3|2376.3|2379.1|2376.7|2375.6|2373.6|243
1631549700000|2021-09-13 16:15:00|2379|2376|2377.7|2375.7|2379.2|2377.2|2376.7|2374.4|203
1631550000000|2021-09-13 16:20:00|2377.8|2375.8|2378.5|2376.5|2378.7|2376.6|2377|2374.9|278
1631550300000|2021-09-13 16:25:00|2378.9|2375.9|2378.7|2376.7|2379.2|2376.9|2377.5|2375.1|233
1631550600000|2021-09-13 16:30:00|2379.1|2376.1|2378.7|2376.7|2379.6|2377.2|2377.4|2375|310
1631550900000|2021-09-13 16:35:00|2378.6|2376.6|2378.2|2376.2|2379.6|2377.4|2378.1|2375.7|363
1631551200000|2021-09-13 16:40:00|2378.3|2376.3|2377.1|2375.1|2378.6|2376.4|2376.4|2374.2|335
1631551500000|2021-09-13 16:45:00|2376.7|2374.7|2376.7|2374.7|2377.5|2375.1|2376|2373.5|222
1631551800000|2021-09-13 16:50:00|2376.8|2374.8|2376.8|2374.8|2377.7|2374.9|2376|2373.5|299
1631552100000|2021-09-13 16:55:00|2377.3|2374.3|2378.7|2376.7|2379|2377|2376.6|2374.3|290
1631552400000|2021-09-13 17:00:00|2378.8|2376.8|2377.3|2375.3|2378.9|2376.9|2377.2|2374.8|232
1631552700000|2021-09-13 17:05:00|2377.4|2375.4|2377.3|2375.3|2378.2|2376|2376.3|2374.3|227
1631553000000|2021-09-13 17:10:00|2377.4|2375.4|2376.8|2374.8|2377.7|2375.4|2376.2|2373.8|268
1631553300000|2021-09-13 17:15:00|2376.9|2374.9|2377.6|2375.6|2378.6|2376.3|2376.8|2374.3|207
1631553600000|2021-09-13 17:20:00|2377.5|2375.5|2377.8|2375.8|2379.4|2377.4|2377.3|2374.9|265
1631553900000|2021-09-13 17:25:00|2377.9|2375.9|2376.4|2374.4|2378.6|2376.4|2376.2|2373.8|285
1631554200000|2021-09-13 17:30:00|2376|2374|2375.8|2373.8|2376.8|2374.5|2375.3|2373|228
1631554500000|2021-09-13 17:35:00|2375.7|2373.7|2374.1|2371.1|2376.2|2373.9|2373.4|2370.9|178
1631554800000|2021-09-13 17:40:00|2374|2371|2372.8|2370.8|2374.3|2371.9|2372.8|2370.4|224
1631555100000|2021-09-13 17:45:00|2372.9|2370.9|2372.8|2370.8|2373.7|2371.3|2372.2|2369.7|235
1631555400000|2021-09-13 17:50:00|2373.1|2371.1|2372.2|2370.2|2373.4|2371.1|2372|2369.5|188
1631555700000|2021-09-13 17:55:00|2372.4|2369.4|2373.7|2370.7|2373.9|2371.4|2371.8|2369.3|202
1631556000000|2021-09-13 18:00:00|2373.6|2370.6|2374|2372|2375.2|2372.6|2372.4|2369.9|289
1631556300000|2021-09-13 18:05:00|2374.1|2372.1|2374|2372|2374.9|2372.5|2373.6|2371.5|194
1631556600000|2021-09-13 18:10:00|2374.7|2371.7|2374.5|2372.5|2375.2|2373|2373.7|2371.5|254
1631556900000|2021-09-13 18:15:00|2374.4|2372.4|2373.9|2371.9|2374.6|2372.5|2372.9|2370.7|261
1631557200000|2021-09-13 18:20:00|2374|2372|2373.4|2371.4|2374.2|2372.1|2373.2|2371|169
1631557500000|2021-09-13 18:25:00|2373.5|2371.5|2372.6|2370.6|2373.6|2371.6|2372.1|2369.7|193
1631557800000|2021-09-13 18:30:00|2372.7|2370.7|2373.5|2371.5|2373.5|2371.5|2371.9|2369.6|172
1631558100000|2021-09-13 18:35:00|2373.4|2371.4|2373.9|2371.9|2374.4|2372.1|2373.3|2371.3|127
1631558400000|2021-09-13 18:40:00|2374|2372|2374.1|2372.1|2374.8|2372.3|2373.4|2371.2|159
1631558700000|2021-09-13 18:45:00|2374|2372|2374.3|2372.3|2375.2|2372.8|2373.5|2371.2|191
1631559000000|2021-09-13 18:50:00|2374.4|2372.4|2373.6|2371.6|2375.3|2372.9|2373.5|2371.1|157
1631559300000|2021-09-13 18:55:00|2373.7|2371.7|2373.5|2371.5|2374.7|2372.3|2373.3|2371|198
1631559600000|2021-09-13 19:00:00|2373.7|2371.7|2372|2370|2374.1|2371.7|2371.5|2368.9|280
1631559900000|2021-09-13 19:05:00|2372.2|2370.2|2373|2371|2373.5|2371.2|2371.6|2369.3|256
1631560200000|2021-09-13 19:10:00|2373.4|2371.4|2374|2372|2374.8|2372.4|2373.4|2371.2|223
1631560500000|2021-09-13 19:15:00|2374.1|2372.1|2374.6|2372.6|2375.5|2373|2373.6|2371.1|180
1631560800000|2021-09-13 19:20:00|2374.7|2372.7|2375.7|2372.7|2375.8|2373.3|2374|2371.7|175
1631561100000|2021-09-13 19:25:00|2375.9|2372.9|2375.1|2373.1|2375.9|2373.5|2374.5|2372.2|177
1631561400000|2021-09-13 19:30:00|2375|2373|2375.1|2373.1|2375.8|2373.5|2374.6|2372.2|127
1631561700000|2021-09-13 19:35:00|2375|2373|2374.6|2372.6|2375.6|2373.4|2374.2|2371.6|158
1631562000000|2021-09-13 19:40:00|2375.2|2372.2|2374.4|2372.4|2375.3|2372.8|2373.9|2371.6|158
1631562300000|2021-09-13 19:45:00|2374.5|2372.5|2373.7|2371.7|2374.9|2372.9|2373|2370.7|127
1631562600000|2021-09-13 19:50:00|2373.8|2371.8|2375|2373|2375.7|2373.3|2373.6|2371|239
1631562900000|2021-09-13 19:55:00|2374.9|2372.9|2375.8|2373.8|2376.4|2374.1|2374.5|2371.7|306
1631563200000|2021-09-13 20:00:00|2375.7|2373.7|2375.8|2373.8|2376.4|2374|2375.4|2372.9|124
1631563500000|2021-09-13 20:05:00|2375.9|2373.9|2375.9|2373.9|2376.7|2374.2|2375.7|2373.2|94
1631563800000|2021-09-13 20:10:00|2376|2374|2376|2373|2376.4|2374.1|2375.3|2372.8|99
1631564100000|2021-09-13 20:15:00|2376.1|2373.1|2376.4|2373.4|2376.8|2374.2|2375.3|2372.9|74
1631564400000|2021-09-13 20:20:00|2376.5|2373.5|2376|2374|2376.7|2374.2|2375.9|2373.3|70
1631564700000|2021-09-13 20:25:00|2376.8|2373.8|2376.4|2374.4|2376.9|2374.9|2376|2373.6|99
1631565000000|2021-09-13 20:30:00|2376.2|2374.2|2376|2374|2377|2374.9|2375.7|2373.4|104
1631565300000|2021-09-13 20:35:00|2375.8|2373.8|2376.9|2373.9|2377.2|2374.6|2375.8|2373.4|67
1631565600000|2021-09-13 20:40:00|2377|2374|2376.2|2373.2|2377|2374.4|2375.7|2373.2|66
1631565900000|2021-09-13 20:45:00|2376.4|2373.4|2376|2373|2376.9|2374.2|2375.6|2372.6|120
1631566200000|2021-09-13 20:50:00|2375.9|2372.9|2375.9|2372.9|2376.5|2373.5|2375.7|2372.7|95
1631566500000|2021-09-13 20:55:00|2375.8|2372.8|2376|2373|2376.2|2373.2|2375.1|2372.1|99
1631570400000|2021-09-13 22:00:00|2375.6|2372.6|2375.5|2372.5|2376.2|2373.2|2375|2372|105
1631570700000|2021-09-13 22:05:00|2375.6|2372.6|2376|2373|2376.7|2374|2375.6|2372.6|114
1631571000000|2021-09-13 22:10:00|2375.9|2372.9|2375.8|2372.8|2376.6|2373.6|2375.7|2372.7|61
1631571300000|2021-09-13 22:15:00|2375.7|2372.7|2376.2|2373.2|2376.8|2373.8|2375.7|2372.7|79
1631571600000|2021-09-13 22:20:00|2376.3|2373.3|2376.3|2373.3|2376.6|2373.6|2376.1|2373.1|54
1631571900000|2021-09-13 22:25:00|2376.1|2373.1|2376.3|2373.3|2376.6|2373.6|2376.1|2373.1|65
1631572200000|2021-09-13 22:30:00|2376.1|2373.1|2376.1|2373.1|2376.2|2373.7|2375.3|2372.7|65
1631572500000|2021-09-13 22:35:00|2376|2373|2375.8|2372.8|2376.3|2373.7|2375.5|2372.7|66
1631572800000|2021-09-13 22:40:00|2375.7|2372.7|2375.3|2372.3|2376|2373.3|2374.7|2372.1|73
1631573100000|2021-09-13 22:45:00|2375.2|2372.2|2375.2|2373.2|2375.8|2373.3|2374.7|2372.1|67
1631573400000|2021-09-13 22:50:00|2375.8|2372.8|2375|2373|2375.9|2373.4|2374.9|2372.3|77
1631573700000|2021-09-13 22:55:00|2374.9|2372.9|2375.6|2372.6|2375.9|2373.4|2374.8|2372.3|49
1631574000000|2021-09-13 23:00:00|2375.7|2372.7|2375.6|2372.6|2376.2|2373.6|2375.1|2372.4|80
1631574300000|2021-09-13 23:05:00|2375.1|2373.1|2375.8|2372.8|2375.9|2373.4|2374.7|2372.3|67
1631574600000|2021-09-13 23:10:00|2375.3|2373.3|2375.8|2372.8|2376|2373.5|2375.1|2372.3|69
1631574900000|2021-09-13 23:15:00|2375.7|2372.7|2375.5|2372.5|2375.8|2372.8|2374.8|2372.3|59
1631575200000|2021-09-13 23:20:00|2375.6|2372.6|2375.6|2372.6|2375.9|2373.4|2375|2372.4|65
1631575500000|2021-09-13 23:25:00|2375.7|2372.7|2375.6|2372.6|2375.8|2373.3|2374.9|2372.3|90
1631575800000|2021-09-13 23:30:00|2375.4|2372.4|2375.4|2372.4|2376|2373|2375.2|2372.2|73
1631576100000|2021-09-13 23:35:00|2375.3|2372.3|2375.5|2372.5|2375.6|2373|2375|2372.2|63
1631576400000|2021-09-13 23:40:00|2375.4|2372.4|2375.5|2372.5|2375.5|2372.5|2375.2|2372.2|40
1631576700000|2021-09-13 23:45:00|2375.6|2372.6|2375.4|2372.4|2376.1|2373.1|2375.1|2372.1|74
1631577000000|2021-09-13 23:50:00|2375.5|2372.5|2376.2|2373.2|2376.2|2373.2|2375.4|2372.4|75
1631577300000|2021-09-13 23:55:00|2376|2373|2375.7|2372.7|2376|2373.2|2375.1|2372.5|77
1631577600000|2021-09-14 00:00:00|2375.6|2372.6|2375.4|2372.4|2376.5|2373.5|2374.9|2371.9|131
1631577900000|2021-09-14 00:05:00|2375.3|2372.3|2374.7|2371.7|2375.7|2372.9|2374.5|2371.5|94
1631578200000|2021-09-14 00:10:00|2374.6|2371.6|2375|2372|2375.2|2372.2|2374.6|2371.6|83
1631578500000|2021-09-14 00:15:00|2374.9|2371.9|2374.7|2371.7|2375.2|2372.2|2374|2371|121
1631578800000|2021-09-14 00:20:00|2374.6|2371.6|2374.3|2371.3|2375|2372.4|2374|2371|90
1631579100000|2021-09-14 00:25:00|2374.4|2371.4|2374.7|2371.7|2375.2|2372.6|2373.4|2370.8|108
1631579400000|2021-09-14 00:30:00|2374.6|2371.6|2374.8|2371.8|2375.3|2372.6|2373.8|2371.3|156
1631579700000|2021-09-14 00:35:00|2374.7|2371.7|2374.9|2371.9|2375|2372.5|2374.3|2371.6|97
1631580000000|2021-09-14 00:40:00|2374.8|2371.8|2373.8|2370.8|2375.4|2372.8|2373.7|2370.7|152
1631580300000|2021-09-14 00:45:00|2373.3|2371.3|2373.6|2370.6|2374.3|2371.8|2372.9|2370.5|151
1631580600000|2021-09-14 00:50:00|2373.3|2370.3|2372.7|2369.7|2373.8|2371|2371.8|2369.2|159
1631580900000|2021-09-14 00:55:00|2372.6|2369.6|2372.7|2369.7|2372.8|2370.2|2372.1|2369.1|138
1631581200000|2021-09-14 01:00:00|2372.5|2369.5|2371.8|2368.8|2373.2|2370.6|2370.5|2368|529
1631581500000|2021-09-14 01:05:00|2371.9|2368.9|2370.9|2367.9|2372.7|2370|2370.2|2367.6|357
1631581800000|2021-09-14 01:10:00|2371|2368|2371.6|2368.6|2372.2|2369.5|2368.6|2366.1|327
1631582100000|2021-09-14 01:15:00|2371.7|2368.7|2373.2|2370.2|2373.6|2370.9|2370.5|2368.1|347
1631582400000|2021-09-14 01:20:00|2373.1|2370.1|2374.2|2372.2|2374.6|2372.2|2372|2369.4|392
1631582700000|2021-09-14 01:25:00|2374.1|2372.1|2374|2371|2375.1|2372.7|2372.7|2370.3|369
1631583000000|2021-09-14 01:30:00|2374.2|2371.2|2374.5|2371.5|2375.1|2372.4|2373|2370.3|333
1631583300000|2021-09-14 01:35:00|2374.4|2371.4|2373.2|2370.2|2374.7|2372|2372.5|2369.9|227
1631583600000|2021-09-14 01:40:00|2373.3|2370.3|2372|2369|2373.3|2370.7|2371.4|2368.8|283
1631583900000|2021-09-14 01:45:00|2372.1|2369.1|2371.2|2368.2|2372.4|2369.7|2370.7|2368.2|275
1631584200000|2021-09-14 01:50:00|2371.1|2368.1|2372.8|2369.8|2372.8|2370.3|2370.1|2367.6|261
1631584500000|2021-09-14 01:55:00|2372.7|2369.7|2372.5|2370.5|2374.3|2371.6|2371.8|2369.3|257
1631584800000|2021-09-14 02:00:00|2372.3|2370.3|2373.3|2371.3|2373.8|2371.3|2370.6|2367.7|344
1631585100000|2021-09-14 02:05:00|2373.2|2371.2|2374.1|2371.1|2374.4|2371.9|2372.9|2370.5|235
1631585400000|2021-09-14 02:10:00|2374|2371|2371.7|2369.7|2374.2|2371.5|2371.5|2368.7|295
1631585700000|2021-09-14 02:15:00|2371.8|2369.8|2374|2371|2374.1|2371.1|2371.7|2369.1|236
1631586000000|2021-09-14 02:20:00|2373.8|2370.8|2373.7|2371.7|2374.6|2371.9|2373.1|2370.4|206
1631586300000|2021-09-14 02:25:00|2373.8|2371.8|2374.3|2372.3|2374.9|2372.3|2373.6|2370.8|164
1631586600000|2021-09-14 02:30:00|2375|2372|2372.6|2369.6|2375|2372.3|2371.6|2368.8|247
1631586900000|2021-09-14 02:35:00|2372.7|2369.7|2372.6|2370.6|2373.2|2370.6|2371.7|2369.1|182
1631587200000|2021-09-14 02:40:00|2372.8|2369.8|2372|2369|2373.1|2370.6|2371|2368.1|222
1631587500000|2021-09-14 02:45:00|2371.9|2368.9|2371.4|2368.4|2372|2369.1|2370|2367.2|224
1631587800000|2021-09-14 02:50:00|2371.5|2368.5|2371.8|2368.8|2372.1|2369.3|2370.7|2368.1|204
1631588100000|2021-09-14 02:55:00|2371.9|2368.9|2370.7|2367.7|2371.9|2368.9|2370.4|2367.4|182
1631588400000|2021-09-14 03:00:00|2370.3|2368.3|2369.1|2366.1|2370.8|2368.3|2368|2365|339
1631588700000|2021-09-14 03:05:00|2369|2366|2369.2|2366.2|2370|2367|2368.3|2365.3|194
1631589000000|2021-09-14 03:10:00|2369.3|2366.3|2368.1|2365.1|2369.3|2366.3|2366.2|2363.2|354
1631589300000|2021-09-14 03:15:00|2368.2|2365.2|2369.8|2366.8|2370.2|2367.2|2367.7|2365.1|247
1631589600000|2021-09-14 03:20:00|2369.7|2366.7|2368.7|2365.7|2370|2367.4|2367.7|2365.6|204
1631589900000|2021-09-14 03:25:00|2368.8|2365.8|2368.8|2365.8|2369.2|2366.5|2368.1|2365.3|187
1631590200000|2021-09-14 03:30:00|2368.7|2365.7|2368|2365|2368.9|2366.3|2367.3|2364.8|115
1631590500000|2021-09-14 03:35:00|2368.1|2365.1|2368.5|2365.5|2368.6|2365.6|2367.8|2364.8|130
1631590800000|2021-09-14 03:40:00|2368.6|2365.6|2367.2|2364.2|2368.7|2365.7|2366.8|2363.8|110
1631591100000|2021-09-14 03:45:00|2367.3|2364.3|2368.2|2365.2|2368.6|2365.9|2367.2|2364.2|123
1631591400000|2021-09-14 03:50:00|2368.1|2365.1|2368|2365|2368.3|2365.3|2367.7|2364.7|80
1631591700000|2021-09-14 03:55:00|2368.2|2365.2|2368.6|2365.6|2369.2|2366.6|2368|2365|133
1631592000000|2021-09-14 04:00:00|2368.7|2365.7|2368.5|2366.5|2369.4|2366.8|2367.9|2365.2|139
1631592300000|2021-09-14 04:05:00|2369.1|2366.1|2369.6|2366.6|2369.9|2367.2|2368.6|2366|109
1631592600000|2021-09-14 04:10:00|2369.5|2366.5|2369.4|2367.4|2370.2|2367.6|2368.8|2366.2|147
1631592900000|2021-09-14 04:15:00|2370|2367|2369|2367|2370|2367.4|2368.9|2366.5|104
1631593200000|2021-09-14 04:20:00|2369.1|2367.1|2368.9|2366.9|2369.6|2367.2|2368.5|2365.9|102
1631593500000|2021-09-14 04:25:00|2369|2367|2369.5|2366.5|2369.8|2367.2|2368.6|2366.2|103
1631593800000|2021-09-14 04:30:00|2369.4|2366.4|2369.9|2367.9|2370.8|2368.5|2368.9|2366.4|127
1631594100000|2021-09-14 04:35:00|2370|2368|2369.4|2367.4|2370.7|2368.5|2369.4|2367.1|131
1631594400000|2021-09-14 04:40:00|2369.3|2367.3|2369|2367|2370.3|2367.9|2368.6|2366.2|136
1631594700000|2021-09-14 04:45:00|2368.9|2366.9|2368|2366|2369.9|2367.3|2367.9|2365.2|137
1631595000000|2021-09-14 04:50:00|2368.1|2366.1|2367.5|2365.5|2368.9|2366.3|2367.5|2365|123
1631595300000|2021-09-14 04:55:00|2367.6|2365.6|2368|2365|2368.1|2365.6|2366.9|2364.4|179
1631595600000|2021-09-14 05:00:00|2367.6|2365.6|2367.9|2364.9|2368.6|2366|2367|2364.4|221
1631595900000|2021-09-14 05:05:00|2368|2365|2366.8|2364.8|2368.1|2365.5|2366.8|2363.8|144
1631596200000|2021-09-14 05:10:00|2366.7|2364.7|2368.6|2366.6|2369|2366.6|2366|2363.2|166
1631596500000|2021-09-14 05:15:00|2368.7|2366.7|2368.2|2365.2|2369.4|2366.7|2366.9|2364.4|173
1631596800000|2021-09-14 05:20:00|2368.1|2365.1|2369.3|2366.3|2370.1|2367.3|2367.5|2364.8|204
1631597100000|2021-09-14 05:25:00|2369.5|2366.5|2368.9|2365.9|2370.4|2367.4|2368.5|2365.7|169
1631597400000|2021-09-14 05:30:00|2368.8|2365.8|2369.2|2366.2|2369.4|2366.4|2366.2|2363.2|347
1631597700000|2021-09-14 05:35:00|2369.3|2366.3|2369.6|2367.6|2371.1|2368.4|2368.5|2365.8|393
1631598000000|2021-09-14 05:40:00|2369.9|2366.9|2372.4|2369.4|2372.5|2369.8|2369|2366.2|300
1631598300000|2021-09-14 05:45:00|2372.5|2369.5|2372.2|2369.2|2373.3|2370.6|2371.2|2368.4|370
1631598600000|2021-09-14 05:50:00|2371.9|2368.9|2371.8|2368.8|2372.7|2369.9|2371.1|2368.1|233
1631598900000|2021-09-14 05:55:00|2371.6|2368.6|2373.5|2370.5|2374|2371|2370.8|2368.4|277
1631599200000|2021-09-14 06:00:00|2373.7|2370.7|2371.8|2368.8|2373.7|2371|2370.7|2368.5|388
1631599500000|2021-09-14 06:05:00|2371.9|2368.9|2371|2369|2371.9|2369.6|2369.9|2367.7|338
1631599800000|2021-09-14 06:10:00|2370.9|2368.9|2371.1|2369.1|2372.2|2369.4|2369|2366.7|368
1631600100000|2021-09-14 06:15:00|2371.7|2368.7|2372.3|2370.3|2374.3|2371.7|2370.7|2368.2|384
1631600400000|2021-09-14 06:20:00|2372.6|2370.6|2372.9|2370.9|2373.9|2371.5|2372.1|2369.8|354
1631600700000|2021-09-14 06:25:00|2373|2371|2373.5|2371.5|2374.8|2372.3|2371.3|2368.9|374
1631601000000|2021-09-14 06:30:00|2373.4|2371.4|2373.9|2370.9|2374.4|2371.9|2372.2|2369.9|314
1631601300000|2021-09-14 06:35:00|2373.8|2370.8|2373|2370|2373.9|2371.4|2371.6|2368.9|293
1631601600000|2021-09-14 06:40:00|2372.9|2369.9|2373.2|2371.2|2374.9|2372.3|2372.5|2369.9|359
1631601900000|2021-09-14 06:45:00|2373.1|2371.1|2371.9|2368.9|2373.2|2371.2|2370.4|2367.7|340
1631602200000|2021-09-14 06:50:00|2371.8|2368.8|2372|2369|2373.1|2370.2|2370.3|2367.8|345
1631602500000|2021-09-14 06:55:00|2372.1|2369.1|2371.3|2369.3|2373.4|2370.9|2371.1|2368.8|338
1631602800000|2021-09-14 07:00:00|2371.2|2369.2|2371.9|2369.9|2372.6|2370.1|2370.7|2368.3|432
1631603100000|2021-09-14 07:05:00|2371.8|2369.8|2374.6|2371.6|2374.9|2372.3|2371.7|2369.1|521
1631603400000|2021-09-14 07:10:00|2374.7|2371.7|2374.1|2371.1|2374.7|2371.9|2372.9|2370.4|346
1631603700000|2021-09-14 07:15:00|2374.3|2371.3|2374.9|2372.9|2375.3|2372.9|2372.6|2370|406
1631604000000|2021-09-14 07:20:00|2374.8|2372.8|2375.8|2372.8|2377.4|2374.9|2374.8|2372.3|379
1631604300000|2021-09-14 07:25:00|2375.7|2372.7|2375.8|2373.8|2376.4|2374.1|2374.3|2371.9|347
1631604600000|2021-09-14 07:30:00|2375.9|2373.9|2373.4|2371.4|2376.5|2374|2373.4|2371|354
1631604900000|2021-09-14 07:35:00|2373.5|2371.5|2374.5|2371.5|2375.5|2373|2372.9|2370.7|294
1631605200000|2021-09-14 07:40:00|2374.4|2371.4|2371.3|2369.3|2374.7|2371.7|2370.5|2367.9|389
1631605500000|2021-09-14 07:45:00|2371.2|2369.2|2370.9|2368.9|2371.8|2369.3|2370.1|2367.5|347
1631605800000|2021-09-14 07:50:00|2371.4|2368.4|2372.2|2370.2|2373.4|2370.9|2370.5|2368|309
1631606100000|2021-09-14 07:55:00|2372.3|2369.3|2373|2370|2374.1|2371.8|2371.6|2369.1|271
1631606400000|2021-09-14 08:00:00|2373.1|2370.1|2369.8|2367.8|2373.5|2371|2369.7|2367|385
1631606700000|2021-09-14 08:05:00|2369.9|2367.9|2369.1|2367.1|2370.8|2368.4|2368.8|2366.8|303
1631607000000|2021-09-14 08:10:00|2369|2367|2370.7|2368.7|2371.3|2368.9|2368.7|2366.3|328
1631607300000|2021-09-14 08:15:00|2370.8|2368.8|2371.1|2368.1|2371.7|2369.2|2369.3|2366.9|358
1631607600000|2021-09-14 08:20:00|2371.2|2368.2|2372.7|2370.7|2373.3|2370.8|2370.4|2368.1|295
1631607900000|2021-09-14 08:25:00|2372.8|2370.8|2373.3|2371.3|2374.2|2371.6|2372.4|2369.8|292
1631608200000|2021-09-14 08:30:00|2373.2|2371.2|2373.8|2371.8|2374.2|2371.8|2372.5|2370.2|272
1631608500000|2021-09-14 08:35:00|2373.7|2371.7|2373.5|2371.5|2374.6|2372.3|2372.9|2370.6|286
1631608800000|2021-09-14 08:40:00|2373.4|2371.4|2373.2|2371.2|2374|2371.9|2372.3|2369.9|288
1631609100000|2021-09-14 08:45:00|2373.7|2370.7|2372.3|2370.3|2373.7|2371.1|2371.9|2369.9|240
1631609400000|2021-09-14 08:50:00|2372.2|2370.2|2371.8|2368.8|2372.4|2370.4|2371.1|2368.4|235
1631609700000|2021-09-14 08:55:00|2371.7|2368.7|2370.8|2367.8|2372.2|2369.8|2370.1|2367.5|252
1631610000000|2021-09-14 09:00:00|2370.9|2367.9|2370.1|2368.1|2371.3|2369|2369.8|2367.5|240
1631610300000|2021-09-14 09:05:00|2370.3|2368.3|2370.1|2367.1|2370.7|2368.3|2369.3|2366.9|180
1631610600000|2021-09-14 09:10:00|2370|2367|2370.4|2367.4|2371.4|2368.9|2368.7|2366.3|317
1631610900000|2021-09-14 09:15:00|2370.3|2367.3|2368.7|2366.7|2370.7|2368.2|2368.7|2366.2|244
1631611200000|2021-09-14 09:20:00|2368.8|2366.8|2368.2|2366.2|2369.4|2367.3|2367.7|2365.3|302
1631611500000|2021-09-14 09:25:00|2368.3|2366.3|2368|2366|2369.1|2366.3|2367.2|2364.9|211
1631611800000|2021-09-14 09:30:00|2368.5|2365.5|2369|2366|2369.7|2367.7|2367.1|2364.9|248
1631612100000|2021-09-14 09:35:00|2369.1|2366.1|2366.8|2364.8|2369.1|2366.5|2366.5|2364.4|218
1631612400000|2021-09-14 09:40:00|2366.7|2364.7|2366.7|2364.7|2367.8|2365.3|2365.7|2363.4|295
1631612700000|2021-09-14 09:45:00|2366.6|2364.6|2364.2|2362.2|2367.6|2365.1|2363.8|2361.6|305
1631613000000|2021-09-14 09:50:00|2364.1|2362.1|2362.2|2360.2|2365.3|2362.8|2362.2|2359.9|229
1631613300000|2021-09-14 09:55:00|2362.1|2360.1|2363.7|2360.7|2364.1|2361.6|2361.2|2358.9|256
1631613600000|2021-09-14 10:00:00|2363.5|2360.5|2361.5|2359.5|2363.7|2360.9|2361.2|2359.1|255
1631613900000|2021-09-14 10:05:00|2361.4|2359.4|2360.3|2357.3|2362.7|2360.3|2359.7|2357.2|193
1631614200000|2021-09-14 10:10:00|2359.7|2357.7|2361.1|2359.1|2361.5|2359.3|2359.5|2357.1|257
1631614500000|2021-09-14 10:15:00|2361|2359|2358.9|2356.9|2361.1|2359.1|2358.1|2355.9|242
1631614800000|2021-09-14 10:20:00|2358.8|2356.8|2358.2|2356.2|2359.3|2356.9|2357.8|2355.6|142
1631615100000|2021-09-14 10:25:00|2358.1|2356.1|2359.8|2357.8|2360.4|2358.1|2357.8|2355.8|277
1631615400000|2021-09-14 10:30:00|2360.4|2357.4|2359.1|2357.1|2360.4|2357.8|2358.5|2356.2|197
1631615700000|2021-09-14 10:35:00|2359|2357|2358.4|2356.4|2359.3|2357|2358.1|2355.7|146
1631616000000|2021-09-14 10:40:00|2358.3|2356.3|2358.1|2356.1|2359|2356.6|2357.4|2355.1|206
1631616300000|2021-09-14 10:45:00|2357.9|2355.9|2356|2354|2358|2356|2355.9|2353.9|275
1631616600000|2021-09-14 10:50:00|2356.1|2354.1|2357|2355|2357|2355|2355.5|2353.5|243
1631616900000|2021-09-14 10:55:00|2356.9|2354.9|2356.6|2354.6|2358|2356|2356.4|2354.4|250
1631617200000|2021-09-14 11:00:00|2356.7|2354.7|2363.2|2361.2|2363.4|2361.4|2355.6|2353.6|417
1631617500000|2021-09-14 11:05:00|2363.3|2361.3|2363.1|2360.1|2365.3|2363.3|2362.4|2360|217
1631617800000|2021-09-14 11:10:00|2363|2360|2363.7|2360.7|2363.8|2361.1|2362.3|2359.7|166
1631618100000|2021-09-14 11:15:00|2363.6|2360.6|2362|2359|2363.7|2361.2|2360.8|2358.3|245
1631618400000|2021-09-14 11:20:00|2361.9|2358.9|2362.5|2359.5|2362.9|2359.9|2360.5|2357.5|249
1631618700000|2021-09-14 11:25:00|2362.6|2359.6|2361.6|2358.6|2362.6|2359.9|2361|2358|250
1631619000000|2021-09-14 11:30:00|2361.5|2358.5|2361.3|2358.3|2362.5|2359.8|2360.9|2357.9|256
1631619300000|2021-09-14 11:35:00|2361.4|2358.4|2359.1|2356.1|2362.3|2359.3|2358.4|2355.8|264
1631619600000|2021-09-14 11:40:00|2359|2356|2359|2356|2359.6|2357.2|2357.6|2355.1|259
1631619900000|2021-09-14 11:45:00|2359.1|2356.1|2352.3|2349.3|2359.2|2356.9|2352.2|2349.2|407
1631620200000|2021-09-14 11:50:00|2352.1|2349.1|2349.2|2347.2|2352.5|2349.5|2346.9|2343.9|796
1631620500000|2021-09-14 11:55:00|2349.4|2347.4|2354.7|2351.7|2355.3|2352.7|2349.2|2346.7|503
1631620800000|2021-09-14 12:00:00|2354.9|2351.9|2351.3|2349.3|2354.9|2352.4|2348.2|2345.6|752
1631621100000|2021-09-14 12:05:00|2351.4|2349.4|2352.1|2350.1|2353.6|2351.1|2349.1|2346.8|623
1631621400000|2021-09-14 12:10:00|2352.2|2350.2|2353.9|2351.9|2354.6|2352.3|2350.6|2348.2|528
1631621700000|2021-09-14 12:15:00|2354|2352|2353.6|2351.6|2355.2|2353.1|2350.5|2348.5|531
1631622000000|2021-09-14 12:20:00|2353.2|2351.2|2351|2349|2353.7|2351.2|2349.5|2347.5|635
1631622300000|2021-09-14 12:25:00|2351.3|2349.3|2352.3|2349.3|2354.5|2350.2|2347.3|2345.1|765
1631622600000|2021-09-14 12:30:00|2351.9|2348.9|2376.1|2373.1|2376.4|2373.4|2346.3|2342.1|1859
1631622900000|2021-09-14 12:35:00|2376.2|2373.2|2373|2370|2381.9|2378.9|2372.1|2369.1|1683
1631623200000|2021-09-14 12:40:00|2373.2|2370.2|2369.7|2366.7|2376.9|2374.5|2369.3|2366.3|1144
1631623500000|2021-09-14 12:45:00|2369.5|2366.5|2368.9|2365.9|2369.9|2367.3|2364.5|2361.7|907
1631623800000|2021-09-14 12:50:00|2368.8|2365.8|2377.9|2374.9|2378.1|2375.1|2365.8|2363.2|886
1631624100000|2021-09-14 12:55:00|2377.8|2374.8|2381.3|2378.3|2384.6|2381.6|2376.9|2374.3|1111
1631624400000|2021-09-14 13:00:00|2381.2|2378.2|2383.4|2380.4|2385.8|2382.8|2380.1|2377.1|1163
1631624700000|2021-09-14 13:05:00|2383.6|2380.6|2382.7|2379.7|2385|2382|2377.9|2375.1|921
1631625000000|2021-09-14 13:10:00|2382.4|2380.4|2381.6|2378.6|2385.2|2382.6|2381.6|2378.6|846
1631625300000|2021-09-14 13:15:00|2381.8|2378.8|2380.5|2378.5|2385.5|2383|2379.9|2377.9|884
1631625600000|2021-09-14 13:20:00|2380.6|2378.6|2379.4|2377.4|2383|2381|2377.3|2375.3|878
1631625900000|2021-09-14 13:25:00|2379.5|2377.5|2381.4|2379.4|2382.3|2380.3|2378.5|2376.2|810
1631626200000|2021-09-14 13:30:00|2381.5|2379.5|2372.2|2370.2|2384.1|2382.1|2371|2369|1210
1631626500000|2021-09-14 13:35:00|2372.1|2370.1|2366.1|2364.1|2376.1|2374.1|2366|2364|1061
1631626800000|2021-09-14 13:40:00|2366.2|2364.2|2370.1|2368.1|2371.6|2369.6|2366|2363.6|962
1631627100000|2021-09-14 13:45:00|2370|2368|2369.3|2367.3|2372.1|2370.1|2365.6|2363.6|877
1631627400000|2021-09-14 13:50:00|2369.6|2367.6|2369.6|2367.6|2370.6|2368.6|2366.7|2364.7|819
1631627700000|2021-09-14 13:55:00|2369.3|2367.3|2369|2367|2370.2|2368.2|2366.6|2364.3|861
1631628000000|2021-09-14 14:00:00|2368.9|2366.9|2364.3|2362.3|2369.9|2367.4|2363.4|2361.4|1113
1631628300000|2021-09-14 14:05:00|2364.4|2362.4|2365.4|2363.4|2366.9|2364.9|2362.9|2360.5|773
1631628600000|2021-09-14 14:10:00|2365.5|2363.5|2374.1|2372.1|2374.1|2372.1|2365.3|2363.3|721
1631628900000|2021-09-14 14:15:00|2374|2372|2372.2|2370.2|2376.7|2374.1|2371.7|2369|1043
1631629200000|2021-09-14 14:20:00|2372.4|2370.4|2374.6|2372.6|2376.1|2373.8|2372.4|2370.2|870
1631629500000|2021-09-14 14:25:00|2374.7|2372.7|2374.7|2372.7|2375.5|2373.5|2369.5|2367.5|916
1631629800000|2021-09-14 14:30:00|2374.8|2372.8|2372.4|2370.4|2376.3|2374.3|2371.5|2369.1|747
1631630100000|2021-09-14 14:35:00|2372.3|2370.3|2378.9|2376.9|2382.8|2380.7|2371.9|2369.9|977
1631630400000|2021-09-14 14:40:00|2378.8|2376.8|2382.9|2380.9|2384.6|2382.6|2378.6|2376.6|1030
1631630700000|2021-09-14 14:45:00|2382.8|2380.8|2384.1|2382.1|2386.4|2384.3|2382.8|2380.8|739
1631631000000|2021-09-14 14:50:00|2384.3|2382.3|2383|2381|2388.1|2385.6|2382.5|2380|673
1631631300000|2021-09-14 14:55:00|2383.5|2381.5|2378.5|2376.5|2386.7|2384.4|2378.5|2376.5|708
1631631600000|2021-09-14 15:00:00|2378.8|2376.8|2381.2|2379.2|2382.4|2380.4|2378.8|2376.8|666
1631631900000|2021-09-14 15:05:00|2381.3|2379.3|2382.4|2380.4|2383.6|2381.6|2381|2379|507
1631632200000|2021-09-14 15:10:00|2382.6|2380.6|2384.9|2382.9|2385.8|2383.5|2381.7|2379.3|636
1631632500000|2021-09-14 15:15:00|2384.8|2382.8|2387.4|2385.4|2388.1|2386.1|2384.2|2382.1|476
1631632800000|2021-09-14 15:20:00|2387.5|2385.5|2388.1|2386.1|2389.1|2387.1|2386.7|2384.7|491
1631633100000|2021-09-14 15:25:00|2387.9|2385.9|2383.6|2381.6|2388.3|2386.3|2383|2381|391
1631633400000|2021-09-14 15:30:00|2383.9|2381.9|2383.7|2381.7|2385.4|2383.4|2383.3|2381.3|408
1631633700000|2021-09-14 15:35:00|2383.6|2381.6|2384.8|2382.8|2385.5|2383.3|2383.6|2381.6|313
1631634000000|2021-09-14 15:40:00|2384.6|2382.6|2385.3|2383.3|2385.4|2383.4|2383.1|2381.1|239
1631634300000|2021-09-14 15:45:00|2385.2|2383.2|2385|2383|2386.1|2384.1|2384.2|2382.2|302
1631634600000|2021-09-14 15:50:00|2384.9|2382.9|2384.9|2382.9|2385.6|2383.6|2384.5|2382.5|276
1631634900000|2021-09-14 15:55:00|2385|2383|2384.7|2382.7|2385.8|2383.8|2384.5|2382.5|245
1631635200000|2021-09-14 16:00:00|2384.9|2382.9|2385.7|2383.7|2386.6|2384.6|2384.5|2382.5|234
1631635500000|2021-09-14 16:05:00|2385.8|2383.8|2383.8|2381.8|2387.3|2385.3|2383.7|2381.7|250
1631635800000|2021-09-14 16:10:00|2383.9|2381.9|2384.1|2382.1|2384.8|2382.8|2383|2381|201
1631636100000|2021-09-14 16:15:00|2384|2382|2384.1|2382.1|2384.8|2382.8|2383.3|2381.3|238
1631636400000|2021-09-14 16:20:00|2384|2382|2384.6|2382.6|2385.1|2383.1|2383.6|2381.6|219
1631636700000|2021-09-14 16:25:00|2384.5|2382.5|2383.7|2381.7|2385.1|2383.1|2383.4|2381.4|189
1631637000000|2021-09-14 16:30:00|2383.6|2381.6|2385|2383|2385.2|2383.2|2383.6|2381.6|200
1631637300000|2021-09-14 16:35:00|2385.1|2383.1|2385.1|2383.1|2385.3|2383.3|2384|2382|197
1631637600000|2021-09-14 16:40:00|2385|2383|2386.2|2384.2|2386.2|2384.2|2384.8|2382.8|206
1631637900000|2021-09-14 16:45:00|2386.6|2384.6|2385.3|2383.3|2387.6|2385.6|2385.1|2383.1|238
1631638200000|2021-09-14 16:50:00|2385.4|2383.4|2384.7|2382.7|2385.6|2383.6|2384.6|2382.6|145
1631638500000|2021-09-14 16:55:00|2384.8|2382.8|2386.2|2384.2|2386.6|2384.6|2384.7|2382.7|201
1631638800000|2021-09-14 17:00:00|2386.1|2384.1|2386.7|2384.7|2387.7|2385.7|2386|2384|248
1631639100000|2021-09-14 17:05:00|2386.6|2384.6|2384.6|2382.6|2387|2385|2384.6|2382.6|246
1631639400000|2021-09-14 17:10:00|2384.7|2382.7|2385.6|2383.6|2386.2|2384.2|2384.1|2382.1|224
1631639700000|2021-09-14 17:15:00|2385.5|2383.5|2387.2|2385.2|2387.3|2385.3|2385.2|2383.2|183
1631640000000|2021-09-14 17:20:00|2387.1|2385.1|2387.5|2385.5|2389|2387|2386.8|2384.8|311
1631640300000|2021-09-14 17:25:00|2387.4|2385.4|2389.2|2387.2|2389.2|2387.2|2387.4|2385.4|251
1631640600000|2021-09-14 17:30:00|2389.1|2387.1|2386.7|2384.7|2389.7|2387.7|2386.6|2384.6|300
1631640900000|2021-09-14 17:35:00|2386.6|2384.6|2386.3|2384.3|2387.4|2385.4|2386.1|2384.1|229
1631641200000|2021-09-14 17:40:00|2386.2|2384.2|2387.7|2385.7|2387.7|2385.7|2386|2384|184
1631641500000|2021-09-14 17:45:00|2387.6|2385.6|2388.2|2386.2|2388.4|2386.4|2387.1|2385.1|166
1631641800000|2021-09-14 17:50:00|2388.3|2386.3|2388.8|2386.8|2389|2387|2387.9|2385.9|133
1631642100000|2021-09-14 17:55:00|2388.9|2386.9|2391.9|2389.9|2392.2|2390.2|2388.8|2386.8|244
1631642400000|2021-09-14 18:00:00|2391.8|2389.8|2394.8|2392.8|2395.2|2393.2|2391.6|2389.6|299
1631642700000|2021-09-14 18:05:00|2394.9|2392.9|2396.6|2394.6|2397.3|2395.3|2394.5|2392.5|259
1631643000000|2021-09-14 18:10:00|2396.4|2394.4|2395.8|2393.8|2397|2395|2395.4|2393.4|208
1631643300000|2021-09-14 18:15:00|2395.9|2393.9|2396.5|2394.5|2397.3|2395.3|2395.5|2393.1|202
1631643600000|2021-09-14 18:20:00|2396.6|2394.6|2394|2392|2396.6|2394.6|2394|2391.5|194
1631643900000|2021-09-14 18:25:00|2394.2|2392.2|2391.9|2389.9|2394.6|2392.3|2391.9|2389.6|191
1631644200000|2021-09-14 18:30:00|2391.6|2389.6|2388.6|2386.6|2391.8|2389.8|2388.5|2386.5|178
1631644500000|2021-09-14 18:35:00|2388.5|2386.5|2385.1|2383.1|2388.7|2386.7|2384.1|2382|205
1631644800000|2021-09-14 18:40:00|2385.3|2383.3|2385.6|2383.6|2387|2385|2385.3|2383.1|214
1631645100000|2021-09-14 18:45:00|2385.5|2383.5|2383.6|2381.6|2385.9|2383.9|2383.5|2381.5|149
1631645400000|2021-09-14 18:50:00|2383.7|2381.7|2383.5|2381.5|2384.8|2382.5|2383.3|2381.3|160
1631645700000|2021-09-14 18:55:00|2383.4|2381.4|2384.1|2382.1|2385.4|2383.4|2382.8|2380.8|213
1631646000000|2021-09-14 19:00:00|2384.2|2382.2|2384.1|2382.1|2384.7|2382.7|2383.7|2381.7|205
1631646300000|2021-09-14 19:05:00|2384|2382|2384.5|2382.5|2385.1|2383.1|2383.6|2381.6|187
1631646600000|2021-09-14 19:10:00|2384.4|2382.4|2385.1|2383.1|2386|2384|2384.2|2382.2|193
1631646900000|2021-09-14 19:15:00|2385.2|2383.2|2384.3|2382.3|2386|2383.6|2384.2|2382.2|183
1631647200000|2021-09-14 19:20:00|2384.4|2382.4|2383.4|2381.4|2384.4|2382.4|2382.7|2380.7|191
1631647500000|2021-09-14 19:25:00|2383.3|2381.3|2382.3|2380.3|2383.5|2381.5|2382.1|2380.1|199
1631647800000|2021-09-14 19:30:00|2382.5|2380.5|2382.9|2380.9|2383.3|2381.3|2382.4|2380.4|131
1631648100000|2021-09-14 19:35:00|2382.8|2380.8|2383.6|2381.6|2383.8|2381.8|2382.7|2380.7|179
1631648400000|2021-09-14 19:40:00|2383.5|2381.5|2384.4|2382.4|2384.8|2382.8|2383.4|2381.4|165
1631648700000|2021-09-14 19:45:00|2384.3|2382.3|2385.3|2383.3|2385.3|2383.3|2384.1|2382.1|156
1631649000000|2021-09-14 19:50:00|2385.4|2383.4|2387.6|2385.6|2387.7|2385.7|2385.4|2383.4|212
1631649300000|2021-09-14 19:55:00|2387.5|2385.5|2388.2|2386.2|2388.5|2386.5|2386.6|2384.6|244
1631649600000|2021-09-14 20:00:00|2388.1|2386.1|2386.4|2384.4|2388.5|2386.5|2386|2383.9|130
1631649900000|2021-09-14 20:05:00|2386.3|2384.3|2385.7|2383.7|2386.8|2384.4|2385.4|2383.4|137
1631650200000|2021-09-14 20:10:00|2385.8|2383.8|2386.3|2384.3|2386.5|2384.5|2385.7|2383.7|68
1631650500000|2021-09-14 20:15:00|2386.2|2384.2|2386.1|2384.1|2386.9|2384.6|2385.6|2383.1|103
1631650800000|2021-09-14 20:20:00|2386.2|2384.2|2386.1|2384.1|2386.7|2384.3|2385.7|2383.2|75
1631651100000|2021-09-14 20:25:00|2386.2|2384.2|2386.2|2383.2|2386.7|2384.2|2385.6|2383.1|88
1631651400000|2021-09-14 20:30:00|2386.1|2383.1|2386.5|2383.5|2387.3|2384.3|2386|2383|82
1631651700000|2021-09-14 20:35:00|2386.4|2383.4|2387|2384|2387.4|2384.6|2386.4|2383.4|78
1631652000000|2021-09-14 20:40:00|2387.2|2384.2|2386.6|2383.6|2387.3|2384.8|2386|2383.1|98
1631652300000|2021-09-14 20:45:00|2386.7|2383.7|2386.5|2383.5|2387.5|2384.7|2386.4|2383.4|107
1631652600000|2021-09-14 20:50:00|2386.6|2383.6|2386.4|2383.4|2387.3|2384.3|2386.1|2383.1|115
1631652900000|2021-09-14 20:55:00|2386.5|2383.5|2387.3|2384.3|2387.9|2384.9|2386|2383|140
1631656800000|2021-09-14 22:00:00|2387.4|2384.4|2385.1|2382.1|2387.4|2384.4|2384.8|2381.8|130
1631657100000|2021-09-14 22:05:00|2385|2382|2385.7|2382.7|2385.8|2382.8|2385|2382|72
1631657400000|2021-09-14 22:10:00|2385.8|2382.8|2385.7|2382.7|2386.3|2383.3|2385.5|2382.5|58
1631657700000|2021-09-14 22:15:00|2385.8|2382.8|2384.3|2381.3|2385.9|2382.9|2384.1|2381.1|130
1631658000000|2021-09-14 22:20:00|2384.4|2381.4|2384.6|2381.6|2384.6|2381.6|2383.6|2380.6|108
1631658300000|2021-09-14 22:25:00|2384.4|2381.4|2384|2381|2385|2382|2383.8|2380.8|107
1631658600000|2021-09-14 22:30:00|2384.1|2381.1|2384.2|2381.2|2384.2|2381.2|2383.2|2380.2|101
1631658900000|2021-09-14 22:35:00|2384.1|2381.1|2384.3|2381.3|2385|2382|2384|2381|83
1631659200000|2021-09-14 22:40:00|2384.4|2381.4|2384.8|2381.8|2385.1|2382.1|2384.1|2381.1|64
1631659500000|2021-09-14 22:45:00|2384.9|2381.9|2384.4|2381.4|2384.9|2381.9|2384.1|2381.1|68
1631659800000|2021-09-14 22:50:00|2384.3|2381.3|2385|2382|2385.2|2382.2|2384.2|2381.2|78
1631660100000|2021-09-14 22:55:00|2384.9|2381.9|2385.6|2382.6|2386.1|2383.1|2384.9|2381.9|91
1631660400000|2021-09-14 23:00:00|2385.7|2382.7|2386.1|2383.1|2386.2|2383.2|2385.4|2382.4|60
1631660700000|2021-09-14 23:05:00|2386.2|2383.2|2386.1|2383.1|2386.4|2383.9|2385.5|2383|64
1631661000000|2021-09-14 23:10:00|2386|2383|2386.1|2383.1|2386.1|2383.9|2385.7|2382.7|53
1631661300000|2021-09-14 23:15:00|2386.2|2383.2|2385.2|2382.2|2386.2|2383.5|2385.1|2382.1|57
1631661600000|2021-09-14 23:20:00|2385.3|2382.3|2386.1|2383.1|2386.1|2383.5|2385.1|2382.1|41
1631661900000|2021-09-14 23:25:00|2386|2383|2386.2|2383.2|2386.4|2383.8|2385.8|2383|32
1631662200000|2021-09-14 23:30:00|2386.1|2383.1|2386.4|2383.4|2386.5|2384|2385.6|2382.6|45
1631662500000|2021-09-14 23:35:00|2386.5|2383.5|2386.4|2383.4|2386.9|2384.4|2385.7|2383.3|66
1631662800000|2021-09-14 23:40:00|2386.5|2383.5|2387|2384|2387.6|2384.9|2385.9|2383.4|83
1631663100000|2021-09-14 23:45:00|2387.1|2384.1|2386.4|2384.4|2387.3|2384.4|2386.3|2383.5|93
1631663400000|2021-09-14 23:50:00|2386.3|2384.3|2386.4|2384.4|2387.2|2384.9|2386.1|2384|54
1631663700000|2021-09-14 23:55:00|2386.3|2384.3|2386.2|2384.2|2387|2384.6|2386.1|2383.9|65
1631664000000|2021-09-15 00:00:00|2386.3|2384.3|2385.3|2383.3|2387.2|2385|2385|2383|150
1631664300000|2021-09-15 00:05:00|2385.4|2383.4|2385.8|2383.8|2386.3|2383.9|2385.1|2382.7|142
1631664600000|2021-09-15 00:10:00|2385.9|2383.9|2384.5|2382.5|2386.8|2384.4|2384.5|2382.5|91
1631664900000|2021-09-15 00:15:00|2384.6|2382.6|2385.9|2383.9|2386.7|2384.2|2384.5|2382.5|101
1631665200000|2021-09-15 00:20:00|2385.8|2383.8|2385.2|2383.2|2386.2|2384|2384.5|2382.5|98
1631665500000|2021-09-15 00:25:00|2385.3|2383.3|2384|2382|2385.7|2383.3|2383.9|2381.9|149
1631665800000|2021-09-15 00:30:00|2384.1|2382.1|2384.2|2382.2|2385|2382.5|2383.9|2381.9|94
1631666100000|2021-09-15 00:35:00|2384.1|2382.1|2384.3|2382.3|2384.9|2382.5|2383.9|2381.4|120
1631666400000|2021-09-15 00:40:00|2384.2|2382.2|2384.4|2382.4|2385.1|2382.9|2383.7|2381.3|108
1631666700000|2021-09-15 00:45:00|2384.7|2381.7|2384.2|2382.2|2385.5|2383.1|2384.1|2381.6|153
1631667000000|2021-09-15 00:50:00|2384.4|2382.4|2384.4|2382.4|2385|2382.6|2383.8|2381.4|120
1631667300000|2021-09-15 00:55:00|2384.5|2382.5|2383.9|2381.9|2385.4|2382.9|2383|2380.5|143
1631667600000|2021-09-15 01:00:00|2383.8|2381.8|2384.9|2382.9|2386.2|2383.8|2382.6|2380.1|526
1631667900000|2021-09-15 01:05:00|2384.8|2382.8|2382.4|2380.4|2385.3|2383|2382.3|2379.9|302
1631668200000|2021-09-15 01:10:00|2382.5|2380.5|2381.6|2379.6|2382.9|2380.8|2379.5|2377.2|329
1631668500000|2021-09-15 01:15:00|2381.7|2379.7|2383.5|2380.5|2383.6|2381.4|2381.4|2379.1|212
1631668800000|2021-09-15 01:20:00|2383.6|2380.6|2382.6|2380.6|2385.3|2383.1|2382.5|2380.4|315
1631669100000|2021-09-15 01:25:00|2382.5|2380.5|2382.6|2380.6|2384.4|2381.9|2382.4|2380|266
1631669400000|2021-09-15 01:30:00|2382.7|2380.7|2384|2382|2385.3|2383.2|2382.6|2380|370
1631669700000|2021-09-15 01:35:00|2384.1|2382.1|2384.8|2382.8|2385.5|2383|2383.5|2381.3|302
1631670000000|2021-09-15 01:40:00|2384.7|2382.7|2383.3|2381.3|2385.5|2382.9|2382.9|2380.4|240
1631670300000|2021-09-15 01:45:00|2383.4|2381.4|2380.8|2378.8|2383.4|2381.4|2380.6|2378.3|370
1631670600000|2021-09-15 01:50:00|2381|2379|2382.2|2380.2|2382.8|2380.5|2380.4|2378.4|307
1631670900000|2021-09-15 01:55:00|2382.1|2380.1|2382.7|2380.7|2383.4|2381.1|2381.9|2379.6|226
1631671200000|2021-09-15 02:00:00|2382.6|2380.6|2379.2|2377.2|2382.8|2380.8|2378.5|2375.9|438
1631671500000|2021-09-15 02:05:00|2379.1|2377.1|2380.9|2377.9|2381|2378.7|2378.2|2376.2|382
1631671800000|2021-09-15 02:10:00|2380.8|2377.8|2381.9|2379.9|2382.6|2380.4|2379.5|2377.1|220
1631672100000|2021-09-15 02:15:00|2382|2380|2383|2381|2383.8|2381.4|2381.7|2379.1|210
1631672400000|2021-09-15 02:20:00|2383.1|2381.1|2382.7|2379.7|2383.9|2381.4|2382.2|2379.5|229
1631672700000|2021-09-15 02:25:00|2382.6|2379.6|2381.7|2379.7|2382.9|2380.6|2381.4|2378.9|140
1631673000000|2021-09-15 02:30:00|2381.8|2379.8|2381.6|2379.6|2383.6|2381.2|2381.5|2379|327
1631673300000|2021-09-15 02:35:00|2381.7|2379.7|2380.7|2378.7|2381.9|2379.9|2380.3|2378.1|251
1631673600000|2021-09-15 02:40:00|2380.6|2378.6|2379.4|2377.4|2381.6|2379|2379.3|2376.7|250
1631673900000|2021-09-15 02:45:00|2379.5|2377.5|2379.9|2376.9|2380.7|2378.3|2378.9|2376.5|282
1631674200000|2021-09-15 02:50:00|2379.3|2377.3|2378.8|2376.8|2380.8|2378.6|2378.4|2376.4|248
1631674500000|2021-09-15 02:55:00|2378.9|2376.9|2379.6|2377.6|2380.8|2378.3|2378.7|2376.4|320
1631674800000|2021-09-15 03:00:00|2379.7|2377.7|2378|2376|2380.9|2378.8|2377.9|2375.5|261
1631675100000|2021-09-15 03:05:00|2377.9|2375.9|2377.5|2375.5|2378.7|2376.2|2377|2374.7|272
1631675400000|2021-09-15 03:10:00|2377.2|2375.2|2378.3|2376.3|2379|2376.9|2377.2|2375|201
1631675700000|2021-09-15 03:15:00|2377.9|2375.9|2378.8|2375.8|2379.9|2377.6|2377.6|2375.1|157
1631676000000|2021-09-15 03:20:00|2378.7|2375.7|2378.1|2376.1|2379.2|2376.3|2377.8|2375.2|143
1631676300000|2021-09-15 03:25:00|2378.2|2376.2|2378.1|2376.1|2378.7|2376.3|2377.6|2375.2|160
1631676600000|2021-09-15 03:30:00|2378|2376|2378|2376|2378.7|2376.2|2377.7|2375.1|136
1631676900000|2021-09-15 03:35:00|2377.9|2375.9|2378.8|2375.8|2379.1|2376.7|2377.7|2375.1|135
1631677200000|2021-09-15 03:40:00|2379.1|2376.1|2378.6|2375.6|2379.1|2376.8|2377.8|2375.1|151
1631677500000|2021-09-15 03:45:00|2378.5|2375.5|2378.9|2375.9|2379.3|2376.8|2378.1|2375.5|99
1631677800000|2021-09-15 03:50:00|2378.8|2375.8|2378.6|2375.6|2378.9|2376.5|2377.8|2375.2|115
1631678100000|2021-09-15 03:55:00|2378.5|2375.5|2378.7|2376.7|2379.3|2376.7|2378.1|2375.5|84
1631678400000|2021-09-15 04:00:00|2378.6|2376.6|2379.1|2376.1|2379.4|2376.8|2378.2|2375.8|82
1631678700000|2021-09-15 04:05:00|2379.2|2376.2|2379.2|2376.2|2379.3|2376.8|2378.6|2376|90
1631679000000|2021-09-15 04:10:00|2379.1|2376.1|2378.6|2376.6|2379.4|2376.8|2378.6|2376|100
1631679300000|2021-09-15 04:15:00|2378.7|2376.7|2378.1|2375.1|2378.9|2376.7|2377.5|2374.9|153
1631679600000|2021-09-15 04:20:00|2378.2|2375.2|2378|2375|2378.3|2376|2377.3|2374.8|193
1631679900000|2021-09-15 04:25:00|2377.6|2375.6|2378.2|2375.2|2378.3|2375.8|2377.3|2374.8|96
1631680200000|2021-09-15 04:30:00|2378.3|2375.3|2377.5|2374.5|2378.3|2375.9|2376.9|2374.2|100
1631680500000|2021-09-15 04:35:00|2377.4|2374.4|2377.8|2374.8|2377.9|2375.5|2376.8|2374.3|95
1631680800000|2021-09-15 04:40:00|2377.7|2374.7|2378.2|2375.2|2378.3|2375.8|2377.5|2374.7|76
1631681100000|2021-09-15 04:45:00|2378.1|2375.1|2377.7|2374.7|2378.3|2375.8|2377.2|2374.5|72
1631681400000|2021-09-15 04:50:00|2377.8|2374.8|2377.8|2374.8|2378.3|2375.8|2377.3|2374.6|90
1631681700000|2021-09-15 04:55:00|2377.7|2374.7|2377.8|2374.8|2378.1|2375.3|2376.9|2374.3|93
1631682000000|2021-09-15 05:00:00|2377.7|2374.7|2378|2375|2378.2|2375.8|2376.8|2374.3|127
1631682300000|2021-09-15 05:05:00|2377.9|2374.9|2377.6|2374.6|2378.2|2375.7|2376.4|2373.9|123
1631682600000|2021-09-15 05:10:00|2377.7|2374.7|2378.1|2375.1|2378.2|2375.7|2377.1|2374.6|81
1631682900000|2021-09-15 05:15:00|2378|2375|2375.6|2373.6|2378|2375|2374.3|2371.8|272
1631683200000|2021-09-15 05:20:00|2375.7|2373.7|2376.4|2374.4|2377.4|2374.9|2375.4|2373|152
1631683500000|2021-09-15 05:25:00|2376.3|2374.3|2374.5|2372.5|2376.6|2374.3|2374.1|2371.7|163
1631683800000|2021-09-15 05:30:00|2374.4|2372.4|2372.3|2370.3|2374.7|2372.7|2370.7|2368.6|582
1631684100000|2021-09-15 05:35:00|2372.5|2370.5|2374.3|2372.3|2375.1|2373.1|2371.3|2369.3|383
1631684400000|2021-09-15 05:40:00|2374.4|2372.4|2374.1|2372.1|2374.9|2372.9|2373.2|2371.2|316
1631684700000|2021-09-15 05:45:00|2374|2372|2374|2372|2375.1|2372.9|2373.7|2371.3|293
1631685000000|2021-09-15 05:50:00|2374.1|2372.1|2375.4|2373.4|2375.7|2373.7|2373.2|2371.2|347
1631685300000|2021-09-15 05:55:00|2375.3|2373.3|2373.1|2371.1|2375.8|2373.7|2372.3|2369.9|353
1631685600000|2021-09-15 06:00:00|2373|2371|2373.5|2371.5|2374.5|2372.5|2372.3|2370.3|529
1631685900000|2021-09-15 06:05:00|2373.7|2371.7|2372.3|2370.3|2374.9|2372.9|2372.3|2370.3|351
1631686200000|2021-09-15 06:10:00|2372.2|2370.2|2376.2|2374.2|2378.4|2376.4|2371.6|2369.6|445
1631686500000|2021-09-15 06:15:00|2376.4|2374.4|2374.8|2372.8|2378.3|2376.3|2374.6|2372.6|406
1631686800000|2021-09-15 06:20:00|2374.7|2372.7|2371.2|2369.2|2375.4|2373.4|2370.8|2368.8|501
1631687100000|2021-09-15 06:25:00|2370.9|2368.9|2371|2369|2371.4|2369.2|2369.3|2367.1|451
1631687400000|2021-09-15 06:30:00|2371.1|2369.1|2369.2|2367.2|2371.1|2369.1|2368.9|2366.4|446
1631687700000|2021-09-15 06:35:00|2369.1|2367.1|2370.9|2368.9|2371.5|2369.1|2367.5|2365.3|471
1631688000000|2021-09-15 06:40:00|2370.8|2368.8|2374.3|2372.3|2374.5|2372.3|2370.8|2368.8|371
1631688300000|2021-09-15 06:45:00|2374.4|2372.4|2374.1|2372.1|2374.8|2372.8|2373.3|2371|331
1631688600000|2021-09-15 06:50:00|2373.7|2371.7|2372.9|2369.9|2374.2|2372.2|2371.5|2369.3|419
1631688900000|2021-09-15 06:55:00|2372.2|2370.2|2374.1|2372.1|2375.1|2372.6|2372.2|2369.8|648
1631689200000|2021-09-15 07:00:00|2374.2|2372.2|2373.1|2370.1|2374.4|2372.2|2371.7|2369.5|562
1631689500000|2021-09-15 07:05:00|2373|2370|2373.1|2371.1|2374.5|2372.1|2372.1|2370|354
1631689800000|2021-09-15 07:10:00|2373|2371|2374.6|2372.6|2375|2372.6|2372.4|2370.4|287
1631690100000|2021-09-15 07:15:00|2374.9|2372.9|2375.5|2372.5|2375.6|2373|2373|2370.6|353
1631690400000|2021-09-15 07:20:00|2375.4|2372.4|2377.9|2375.9|2378.3|2376.3|2374.5|2372|237
1631690700000|2021-09-15 07:25:00|2377.8|2375.8|2376.3|2374.3|2377.9|2375.8|2376|2373.6|311
1631691000000|2021-09-15 07:30:00|2376.2|2374.2|2376.4|2374.4|2377.1|2374.9|2374.8|2372.3|224
1631691300000|2021-09-15 07:35:00|2376.3|2374.3|2378.4|2376.4|2378.7|2376.7|2376|2374|251
1631691600000|2021-09-15 07:40:00|2378.3|2376.3|2376.3|2374.3|2378.9|2376.4|2376.2|2373.6|304
1631691900000|2021-09-15 07:45:00|2376.2|2374.2|2378.7|2376.7|2379.3|2377.3|2376.2|2373.9|268
1631692200000|2021-09-15 07:50:00|2378.6|2376.6|2379.6|2377.6|2380|2378|2377.6|2375.6|218
1631692500000|2021-09-15 07:55:00|2379.5|2377.5|2380.2|2378.2|2380.6|2378.6|2378.6|2376.6|231
1631692800000|2021-09-15 08:00:00|2380.3|2378.3|2380.2|2378.2|2381.5|2379|2379.3|2377|291
1631693100000|2021-09-15 08:05:00|2380.1|2378.1|2380|2378|2381.5|2379.5|2379.8|2377.8|296
1631693400000|2021-09-15 08:10:00|2380.1|2378.1|2381.2|2379.2|2381.8|2379.8|2379.7|2377.6|281
1631693700000|2021-09-15 08:15:00|2381.3|2379.3|2381.4|2379.4|2381.9|2379.8|2380.5|2378.5|237
1631694000000|2021-09-15 08:20:00|2381.3|2379.3|2380.2|2378.2|2381.6|2379.6|2379.5|2377.5|213
1631694300000|2021-09-15 08:25:00|2380.1|2378.1|2379.5|2377.5|2380.3|2378.3|2379.1|2377.1|185
1631694600000|2021-09-15 08:30:00|2379.4|2377.4|2375.1|2373.1|2379.7|2377.7|2374.9|2372.9|373
1631694900000|2021-09-15 08:35:00|2375.2|2373.2|2375.1|2373.1|2375.2|2373.2|2373.3|2371.3|261
1631695200000|2021-09-15 08:40:00|2374.9|2372.9|2380.1|2377.1|2380.2|2377.6|2374.9|2372.3|263
1631695500000|2021-09-15 08:45:00|2380|2377|2378.9|2376.9|2380.9|2378.3|2377.6|2375.6|263
1631695800000|2021-09-15 08:50:00|2378.7|2376.7|2380.1|2378.1|2380.8|2378.6|2378.5|2376.2|225
1631696100000|2021-09-15 08:55:00|2380|2378|2380|2378|2380.4|2378.4|2378.9|2376.7|198
1631696400000|2021-09-15 09:00:00|2380.1|2378.1|2379.8|2377.8|2380.3|2378.1|2378.4|2376.4|214
1631696700000|2021-09-15 09:05:00|2379.7|2377.7|2379.5|2377.5|2380.4|2378.1|2379.1|2377.1|211
1631697000000|2021-09-15 09:10:00|2379.3|2377.3|2379.1|2377.1|2380.3|2378|2378.8|2376.4|175
1631697300000|2021-09-15 09:15:00|2379.2|2377.2|2382.2|2380.2|2382.7|2380.6|2379|2377|346
1631697600000|2021-09-15 09:20:00|2382.1|2380.1|2381.2|2379.2|2382.3|2380.2|2380.6|2378.6|293
1631697900000|2021-09-15 09:25:00|2381.3|2379.3|2381.3|2379.3|2382.3|2380.3|2381.1|2378.7|196
1631698200000|2021-09-15 09:30:00|2381.6|2379.6|2380.9|2378.9|2381.6|2379.6|2380|2377.9|208
1631698500000|2021-09-15 09:35:00|2381|2379|2381.2|2379.2|2381.6|2379.5|2380.1|2377.9|168
1631698800000|2021-09-15 09:40:00|2381.3|2379.3|2384|2382|2384.2|2382.2|2381.1|2378.8|168
1631699100000|2021-09-15 09:45:00|2384.1|2382.1|2383.7|2381.7|2384.8|2382.5|2382.9|2380.8|238
1631699400000|2021-09-15 09:50:00|2383.8|2381.8|2384.3|2382.3|2385.2|2383.2|2383.3|2381|248
1631699700000|2021-09-15 09:55:00|2384.4|2382.4|2383.2|2381.2|2384.6|2382.6|2382.7|2380.7|224
1631700000000|2021-09-15 10:00:00|2383|2381|2383.8|2381.8|2384.2|2382.2|2382.4|2380.4|397
1631700300000|2021-09-15 10:05:00|2383.2|2381.2|2383.7|2381.7|2384|2382|2382.3|2380.3|309
1631700600000|2021-09-15 10:10:00|2383.5|2381.5|2381.9|2379.9|2383.8|2381.8|2381.7|2379.7|266
1631700900000|2021-09-15 10:15:00|2381.8|2379.8|2382|2380|2382.5|2380.5|2381|2379|235
1631701200000|2021-09-15 10:20:00|2381.9|2379.9|2382.2|2380.2|2382.9|2380.9|2381.7|2379.7|189
1631701500000|2021-09-15 10:25:00|2382.3|2380.3|2383.3|2381.3|2383.8|2381.8|2381.8|2379.8|113
1631701800000|2021-09-15 10:30:00|2383.4|2381.4|2383.4|2381.4|2383.5|2381.5|2382.7|2380.7|142
1631702100000|2021-09-15 10:35:00|2383.3|2381.3|2382.9|2380.9|2383.4|2381.4|2381.8|2379.8|187
1631702400000|2021-09-15 10:40:00|2382.8|2380.8|2383.4|2381.4|2384.3|2382.3|2382.8|2380.8|171
1631702700000|2021-09-15 10:45:00|2383.3|2381.3|2382.9|2380.9|2383.8|2381.8|2382.3|2380.3|213
1631703000000|2021-09-15 10:50:00|2382.8|2380.8|2382.9|2380.9|2383|2381|2382.3|2380.3|155
1631703300000|2021-09-15 10:55:00|2383.2|2381.2|2384.7|2381.7|2384.7|2382.1|2382.8|2380.5|186
1631703600000|2021-09-15 11:00:00|2384.8|2381.8|2385.3|2383.3|2385.7|2383.7|2383|2381|347
1631703900000|2021-09-15 11:05:00|2385.7|2383.7|2384.2|2382.2|2386.6|2384.6|2383.6|2381.4|342
1631704200000|2021-09-15 11:10:00|2384.1|2382.1|2383.2|2381.2|2384.6|2382.6|2382.6|2380.6|275
1631704500000|2021-09-15 11:15:00|2383|2381|2382.4|2380.4|2383.3|2381.3|2381.5|2379|229
1631704800000|2021-09-15 11:20:00|2382.5|2380.5|2380.5|2378.5|2383.1|2380.7|2380.5|2378|298
1631705100000|2021-09-15 11:25:00|2380.6|2378.6|2382.2|2380.2|2382.2|2380.2|2380.2|2378.2|258
1631705400000|2021-09-15 11:30:00|2382.3|2380.3|2381.1|2379.1|2382.7|2380.3|2380.9|2378.5|253
1631705700000|2021-09-15 11:35:00|2381.2|2379.2|2380.6|2378.6|2382.1|2380.1|2380|2378|312
1631706000000|2021-09-15 11:40:00|2380.7|2378.7|2382|2380|2382.2|2380.2|2380.2|2378|274
1631706300000|2021-09-15 11:45:00|2382.1|2380.1|2381.6|2379.6|2383|2381|2381.6|2379.6|217
1631706600000|2021-09-15 11:50:00|2381.7|2379.7|2379.3|2377.3|2382.2|2380.2|2378.8|2376.8|223
1631706900000|2021-09-15 11:55:00|2379.2|2377.2|2380.8|2378.8|2380.9|2378.9|2378.7|2376.7|325
1631707200000|2021-09-15 12:00:00|2380.7|2378.7|2380.8|2378.8|2383.3|2381.3|2379.9|2377.9|342
1631707500000|2021-09-15 12:05:00|2380.9|2378.9|2380.8|2378.8|2381.6|2379.3|2377.9|2375.9|329
1631707800000|2021-09-15 12:10:00|2380.7|2378.7|2382.9|2380.9|2383|2381|2379.6|2377.6|290
1631708100000|2021-09-15 12:15:00|2382.7|2380.7|2383.3|2381.3|2384.7|2382.7|2381.7|2379.7|357
1631708400000|2021-09-15 12:20:00|2383.4|2381.4|2388.9|2386.9|2388.9|2386.9|2381.9|2379.9|522
1631708700000|2021-09-15 12:25:00|2389|2387|2390.2|2388.2|2390.4|2388.4|2387|2385|489
1631709000000|2021-09-15 12:30:00|2390.3|2387.3|2384.7|2381.7|2391|2388.5|2382.4|2380.4|898
1631709300000|2021-09-15 12:35:00|2384.4|2382.4|2378.3|2376.3|2385|2383|2378.1|2375.6|672
1631709600000|2021-09-15 12:40:00|2378.4|2376.4|2379.5|2377.5|2382.7|2380.7|2376.7|2374.7|680
1631709900000|2021-09-15 12:45:00|2379.6|2377.6|2375.9|2373.9|2379.7|2377.7|2374.2|2372.2|587
1631710200000|2021-09-15 12:50:00|2375.8|2373.8|2370.5|2368.5|2376.1|2374.1|2367.7|2365.7|773
1631710500000|2021-09-15 12:55:00|2370.3|2368.3|2374.3|2372.3|2377.4|2375.1|2370.1|2368.1|632
1631710800000|2021-09-15 13:00:00|2374.2|2372.2|2374.7|2372.7|2376.8|2374.8|2373.5|2371.5|616
1631711100000|2021-09-15 13:05:00|2374.5|2372.5|2375.4|2373.4|2376.8|2374.8|2372.9|2370.9|512
1631711400000|2021-09-15 13:10:00|2375.7|2373.7|2380|2377|2381.6|2379.4|2374.7|2372.7|518
1631711700000|2021-09-15 13:15:00|2380.1|2377.1|2385.1|2383.1|2385.3|2383.3|2379.4|2376.9|736
1631712000000|2021-09-15 13:20:00|2385|2383|2383.7|2381.7|2385.9|2383.9|2381.2|2379.2|771
1631712300000|2021-09-15 13:25:00|2383.8|2381.8|2384.1|2382.1|2384.7|2382.7|2381.6|2379.6|626
1631712600000|2021-09-15 13:30:00|2383.9|2381.9|2385.8|2383.8|2390.1|2388.1|2381.6|2379.6|1082
1631712900000|2021-09-15 13:35:00|2385.4|2383.4|2383.7|2381.7|2387.1|2385.1|2383.2|2381.2|669
1631713200000|2021-09-15 13:40:00|2383.9|2381.9|2388|2386|2389.7|2387.7|2383.7|2381.7|741
1631713500000|2021-09-15 13:45:00|2387.6|2385.6|2390.2|2388.2|2391|2389|2384.8|2382.8|1023
1631713800000|2021-09-15 13:50:00|2390.3|2388.3|2390.5|2388.5|2392.1|2390.1|2387.7|2385.7|907
1631714100000|2021-09-15 13:55:00|2390.4|2388.4|2388|2386|2391.6|2389.6|2386.6|2384.6|802
1631714400000|2021-09-15 14:00:00|2387.9|2385.9|2386.8|2384.8|2392.3|2390.3|2385.1|2383.1|944
1631714700000|2021-09-15 14:05:00|2386.7|2384.7|2385.3|2383.3|2387.9|2385.9|2381.5|2379.5|793
1631715000000|2021-09-15 14:10:00|2385.2|2383.2|2386.6|2384.6|2386.8|2384.8|2383.2|2380.9|734
1631715300000|2021-09-15 14:15:00|2386.4|2384.4|2390.3|2388.3|2391.2|2389.2|2385.8|2383.8|735
1631715600000|2021-09-15 14:20:00|2390.4|2388.4|2388.2|2386.2|2390.7|2388.7|2387.5|2385.5|635
1631715900000|2021-09-15 14:25:00|2388.1|2386.1|2385.9|2383.9|2389.9|2387.9|2385.8|2383.8|549
1631716200000|2021-09-15 14:30:00|2385.8|2383.8|2382.3|2380.3|2387.3|2385.3|2381.9|2379.9|571
1631716500000|2021-09-15 14:35:00|2382.2|2380.2|2384.5|2382.5|2385|2383|2380.7|2378.7|585
1631716800000|2021-09-15 14:40:00|2384.6|2382.6|2381.3|2379.3|2385.6|2383.6|2379.7|2377.7|665
1631717100000|2021-09-15 14:45:00|2381.4|2379.4|2377.7|2375.7|2381.6|2379.6|2377.6|2375.6|610
1631717400000|2021-09-15 14:50:00|2377.8|2375.8|2372|2370|2379.2|2377.2|2371.4|2369.4|828
1631717700000|2021-09-15 14:55:00|2371.9|2369.9|2378.5|2376.5|2379.6|2377.6|2371.4|2369.4|763
1631718000000|2021-09-15 15:00:00|2379|2377|2379.5|2377.5|2380.8|2378.8|2377.6|2375.6|605
1631718300000|2021-09-15 15:05:00|2379.6|2377.6|2379|2377|2379.9|2377.9|2378|2376|378
1631718600000|2021-09-15 15:10:00|2378.9|2376.9|2379|2377|2380.6|2378.6|2378.7|2376.7|434
1631718900000|2021-09-15 15:15:00|2378.9|2376.9|2376.6|2374.6|2379.3|2377.3|2374.9|2372.9|374
1631719200000|2021-09-15 15:20:00|2376.5|2374.5|2374|2372|2376.9|2374.9|2373.8|2371.8|360
1631719500000|2021-09-15 15:25:00|2373.9|2371.9|2374.6|2372.6|2375.5|2373.5|2373.5|2371.5|344
1631719800000|2021-09-15 15:30:00|2374.5|2372.5|2376.9|2374.9|2377.4|2375.4|2372.3|2370.3|461
1631720100000|2021-09-15 15:35:00|2376.8|2374.8|2376.7|2374.7|2377.6|2375.6|2375.5|2373.5|361
1631720400000|2021-09-15 15:40:00|2376.6|2374.6|2378.1|2376.1|2378.3|2376.3|2376.3|2374.3|300
1631720700000|2021-09-15 15:45:00|2378|2376|2378.1|2376.1|2378.2|2376.2|2376.7|2374.7|280
1631721000000|2021-09-15 15:50:00|2378|2376|2376.4|2374.4|2378.6|2376.6|2376.3|2374.3|248
1631721300000|2021-09-15 15:55:00|2376.3|2374.3|2377.8|2375.8|2378.1|2376.1|2375.2|2373.2|365
1631721600000|2021-09-15 16:00:00|2377.7|2375.7|2377.2|2375.2|2377.9|2375.9|2376.7|2374.7|272
1631721900000|2021-09-15 16:05:00|2377.3|2375.3|2376.7|2374.7|2377.3|2375.3|2376.6|2374.6|147
1631722200000|2021-09-15 16:10:00|2376.6|2374.6|2376.8|2374.8|2376.8|2374.8|2375.6|2373.6|221
1631722500000|2021-09-15 16:15:00|2376.7|2374.7|2376.3|2374.3|2377.3|2375.3|2376.2|2374.2|146
1631722800000|2021-09-15 16:20:00|2376.4|2374.4|2376.6|2374.6|2377.3|2375.3|2376.2|2374.2|162
1631723100000|2021-09-15 16:25:00|2376.5|2374.5|2376.6|2374.6|2376.8|2374.8|2375.8|2373.8|163
1631723400000|2021-09-15 16:30:00|2376.7|2374.7|2376.2|2374.2|2376.9|2374.9|2375.8|2373.8|125
1631723700000|2021-09-15 16:35:00|2376.1|2374.1|2373.8|2371.8|2376.4|2374.4|2373.6|2371.6|179
1631724000000|2021-09-15 16:40:00|2373.9|2371.9|2376.2|2374.2|2376.7|2374.7|2373.8|2371.8|223
1631724300000|2021-09-15 16:45:00|2376.1|2374.1|2375.3|2373.3|2376.7|2374.7|2374.8|2372.8|202
1631724600000|2021-09-15 16:50:00|2375.5|2373.5|2375.2|2373.2|2375.7|2373.7|2374.8|2372.8|192
1631724900000|2021-09-15 16:55:00|2375.3|2373.3|2376.7|2374.7|2377.4|2375.4|2375.2|2373.2|142
1631725200000|2021-09-15 17:00:00|2376.8|2374.8|2377.1|2375.1|2377.8|2375.8|2375.8|2373.8|173
1631725500000|2021-09-15 17:05:00|2377.2|2375.2|2378.2|2376.2|2378.6|2376.6|2377.1|2375.1|140
1631725800000|2021-09-15 17:10:00|2378.1|2376.1|2377.3|2375.3|2378.2|2376.2|2377.2|2375.2|125
1631726100000|2021-09-15 17:15:00|2377.4|2375.4|2378.1|2376.1|2378.4|2376.4|2377.2|2375.2|165
1631726400000|2021-09-15 17:20:00|2378.2|2376.2|2379.2|2377.2|2380.3|2378.3|2378.1|2376.1|282
1631726700000|2021-09-15 17:25:00|2379.1|2377.1|2380.4|2378.4|2380.7|2378.7|2378.9|2376.9|197
1631727000000|2021-09-15 17:30:00|2380.3|2378.3|2380.6|2378.6|2380.7|2378.7|2380.1|2378.1|146
1631727300000|2021-09-15 17:35:00|2380.5|2378.5|2379.2|2377.2|2380.8|2378.8|2379|2377|142
1631727600000|2021-09-15 17:40:00|2379.3|2377.3|2380.2|2378.2|2380.6|2378.6|2378.9|2376.9|133
1631727900000|2021-09-15 17:45:00|2380.3|2378.3|2380.2|2378.2|2380.7|2378.7|2380|2378|120
1631728200000|2021-09-15 17:50:00|2380.1|2378.1|2378.7|2376.7|2380.2|2378.2|2378.6|2376.6|101
1631728500000|2021-09-15 17:55:00|2378.8|2376.8|2376.6|2374.6|2379.4|2377.4|2376.5|2374.5|171
1631728800000|2021-09-15 18:00:00|2376.7|2374.7|2377.3|2375.3|2377.4|2375.4|2376.4|2374.4|128
1631729100000|2021-09-15 18:05:00|2377.2|2375.2|2377.9|2375.9|2378.1|2376.1|2377.1|2375.1|103
1631729400000|2021-09-15 18:10:00|2377.8|2375.8|2377.6|2375.6|2378|2376|2377.4|2375.4|104
1631729700000|2021-09-15 18:15:00|2377.8|2375.8|2375.6|2373.6|2378.1|2376.1|2375.5|2373.5|138
1631730000000|2021-09-15 18:20:00|2375.7|2373.7|2375.5|2373.5|2376.4|2374.4|2374.9|2372.9|223
1631730300000|2021-09-15 18:25:00|2375.4|2373.4|2374.9|2372.9|2376.4|2374.4|2374.8|2372.8|290
1631730600000|2021-09-15 18:30:00|2375|2373|2378|2376|2378.7|2376.7|2374.8|2372.8|194
1631730900000|2021-09-15 18:35:00|2377.8|2375.8|2378.3|2376.3|2378.8|2376.8|2377.8|2375.8|141
1631731200000|2021-09-15 18:40:00|2378.4|2376.4|2379.6|2377.6|2379.8|2377.8|2378.3|2376.3|115
1631731500000|2021-09-15 18:45:00|2379.5|2377.5|2380.1|2378.1|2380.7|2378.7|2379.3|2377.3|152
1631731800000|2021-09-15 18:50:00|2380.3|2378.3|2379.6|2377.6|2380.4|2378.4|2379.4|2377.4|164
1631732100000|2021-09-15 18:55:00|2379.7|2377.7|2380.2|2378.2|2380.5|2378.5|2378.7|2376.7|209
1631732400000|2021-09-15 19:00:00|2380.3|2378.3|2380.6|2378.6|2380.8|2378.8|2379.9|2377.9|170
1631732700000|2021-09-15 19:05:00|2380.7|2378.7|2378.6|2376.6|2380.8|2378.8|2378.3|2376.3|129
1631733000000|2021-09-15 19:10:00|2378.7|2376.7|2378.7|2376.7|2378.7|2376.7|2378.2|2376.2|127
1631733300000|2021-09-15 19:15:00|2378.6|2376.6|2379.8|2377.8|2380.2|2378.2|2378.5|2376.5|171
1631733600000|2021-09-15 19:20:00|2379.7|2377.7|2380.8|2378.8|2380.9|2378.9|2378.9|2376.9|212
1631733900000|2021-09-15 19:25:00|2380.9|2378.9|2381.3|2379.3|2381.7|2379.7|2380.1|2378.1|173
1631734200000|2021-09-15 19:30:00|2381.4|2379.4|2381.5|2379.5|2381.5|2379.5|2380.8|2378.8|100
1631734500000|2021-09-15 19:35:00|2381.4|2379.4|2381.7|2379.7|2381.9|2379.9|2381.2|2379.2|111
1631734800000|2021-09-15 19:40:00|2381.6|2379.6|2383.7|2381.7|2383.8|2381.8|2381.3|2379.3|104
1631735100000|2021-09-15 19:45:00|2383.6|2381.6|2383.2|2381.2|2384.2|2382.2|2382.9|2380.9|102
1631735400000|2021-09-15 19:50:00|2383.3|2381.3|2383.5|2381.5|2383.7|2381.7|2382.9|2380.9|110
1631735700000|2021-09-15 19:55:00|2383.3|2381.3|2384.9|2382.9|2385|2383|2383|2381|150
1631736000000|2021-09-15 20:00:00|2384.8|2382.8|2384.6|2382.6|2385.6|2383.1|2383.9|2381.9|142
1631736300000|2021-09-15 20:05:00|2384.5|2382.5|2384.3|2382.3|2384.6|2382.6|2383.4|2381.4|89
1631736600000|2021-09-15 20:10:00|2384.4|2382.4|2384.7|2382.7|2385|2382.7|2384.1|2381.7|85
1631736900000|2021-09-15 20:15:00|2384.6|2382.6|2384|2382|2384.6|2382.6|2383.6|2381.5|81
1631737200000|2021-09-15 20:20:00|2384.1|2382.1|2384.6|2381.6|2384.6|2382.2|2383.7|2381.3|64
1631737500000|2021-09-15 20:25:00|2384.5|2381.5|2384.4|2382.4|2385|2382.6|2384|2381.4|64
1631737800000|2021-09-15 20:30:00|2384.5|2382.5|2385.4|2383.4|2385.9|2383.7|2384.2|2382.1|93
1631738100000|2021-09-15 20:35:00|2385.3|2383.3|2384.8|2382.8|2385.8|2383.4|2384.4|2382.4|65
1631738400000|2021-09-15 20:40:00|2385.4|2382.4|2384.6|2382.6|2386|2383.5|2384.5|2382.1|96
1631738700000|2021-09-15 20:45:00|2385|2382|2385.5|2382.5|2385.9|2382.9|2384|2381.2|96
1631739000000|2021-09-15 20:50:00|2385.4|2382.4|2385.5|2382.5|2385.6|2382.9|2384.5|2381.5|83
1631739300000|2021-09-15 20:55:00|2385.3|2382.3|2386|2383|2386.2|2383.2|2384.9|2381.9|137
1631743200000|2021-09-15 22:00:00|2386.1|2383.1|2386.1|2383.1|2386.7|2384.1|2385.7|2382.7|133
1631743500000|2021-09-15 22:05:00|2386.2|2383.2|2385.9|2382.9|2386.7|2384.2|2385.5|2382.5|131
1631743800000|2021-09-15 22:10:00|2386|2383|2386.5|2383.5|2386.6|2383.6|2385.5|2382.5|101
1631744100000|2021-09-15 22:15:00|2386.6|2383.6|2386.2|2383.2|2386.7|2384.2|2385.9|2383.1|104
1631744400000|2021-09-15 22:20:00|2386.3|2383.3|2386.6|2383.6|2386.8|2383.8|2385.8|2382.8|114
1631744700000|2021-09-15 22:25:00|2386.5|2383.5|2386|2384|2387.1|2384.3|2385.9|2383.4|100
1631745000000|2021-09-15 22:30:00|2386.1|2384.1|2386.7|2383.7|2386.8|2384.4|2385.8|2383.3|125
1631745300000|2021-09-15 22:35:00|2386.6|2383.6|2386.9|2384.9|2387.6|2385.2|2386.4|2383.6|85
1631745600000|2021-09-15 22:40:00|2387|2385|2388.1|2386.1|2388.7|2386.2|2386.9|2384.9|167
1631745900000|2021-09-15 22:45:00|2388|2386|2388.6|2386.6|2389.3|2386.9|2387.8|2385.4|223
1631746200000|2021-09-15 22:50:00|2389.3|2386.3|2388.5|2386.5|2389.4|2386.8|2386.6|2384.5|172
1631746500000|2021-09-15 22:55:00|2388.6|2386.6|2388.4|2385.4|2389.6|2387.2|2387.9|2385.4|135
1631746800000|2021-09-15 23:00:00|2388.1|2386.1|2387.9|2384.9|2389.1|2386.7|2386.7|2384.3|156
1631747100000|2021-09-15 23:05:00|2387.6|2385.6|2388.4|2386.4|2389.5|2387.1|2387.5|2385.1|98
1631747400000|2021-09-15 23:10:00|2388.2|2386.2|2388|2386|2388.8|2386.2|2387.6|2385.1|111
1631747700000|2021-09-15 23:15:00|2387.9|2385.9|2387.6|2385.6|2388.7|2386.1|2386.9|2384.8|127
1631748000000|2021-09-15 23:20:00|2387.5|2385.5|2388.9|2386.9|2389.2|2387|2387.5|2385.1|154
1631748300000|2021-09-15 23:25:00|2389|2387|2388.5|2386.5|2389.7|2387.2|2388.4|2386|111
1631748600000|2021-09-15 23:30:00|2388.4|2386.4|2388.4|2386.4|2389|2386.7|2388.2|2385.8|58
1631748900000|2021-09-15 23:35:00|2388.8|2385.8|2388.3|2385.3|2389|2386.7|2387.7|2385.3|78
1631749200000|2021-09-15 23:40:00|2388.4|2385.4|2389.6|2387.6|2390.2|2387.7|2388|2385.4|111
1631749500000|2021-09-15 23:45:00|2389.5|2387.5|2390.6|2387.6|2391.1|2388.6|2389.1|2386.8|161
1631749800000|2021-09-15 23:50:00|2390.7|2387.7|2391|2388|2391.1|2388.5|2389.7|2387.2|161
1631750100000|2021-09-15 23:55:00|2390.9|2387.9|2391.1|2389.1|2391.1|2389.1|2389.8|2387.4|157
1631750400000|2021-09-16 00:00:00|2390.8|2388.8|2390.5|2388.5|2391.7|2389.7|2390|2387.7|247
1631750700000|2021-09-16 00:05:00|2390.4|2388.4|2390|2388|2391.3|2389.1|2388.7|2386.7|214
1631751000000|2021-09-16 00:10:00|2390.1|2388.1|2390.6|2388.6|2391.1|2388.8|2389.9|2387.4|125
1631751300000|2021-09-16 00:15:00|2390.7|2388.7|2390|2388|2391.3|2388.9|2389.8|2387.6|123
1631751600000|2021-09-16 00:20:00|2390.4|2387.4|2389.7|2387.7|2390.7|2388.7|2389.4|2387.1|147
1631751900000|2021-09-16 00:25:00|2389.6|2387.6|2389.8|2386.8|2390.4|2388.1|2389.2|2386.7|138
1631752200000|2021-09-16 00:30:00|2389.2|2387.2|2389|2387|2390|2387.6|2388.7|2386.2|126
1631752500000|2021-09-16 00:35:00|2389.2|2387.2|2389.9|2386.9|2389.9|2387.6|2388.5|2386.1|154
1631752800000|2021-09-16 00:40:00|2389.4|2387.4|2390.2|2388.2|2391|2388.9|2389.3|2386.8|154
1631753100000|2021-09-16 00:45:00|2390.3|2388.3|2390|2388|2391.5|2389.2|2389.9|2387.7|147
1631753400000|2021-09-16 00:50:00|2390.1|2388.1|2390|2388|2390.9|2388.5|2389.5|2387.2|177
1631753700000|2021-09-16 00:55:00|2390.1|2388.1|2390|2388|2390.9|2388.6|2389.8|2387.6|135
1631754000000|2021-09-16 01:00:00|2390.1|2388.1|2385.9|2383.9|2392|2389.4|2385.8|2383.8|768
1631754300000|2021-09-16 01:05:00|2386|2384|2386.3|2384.3|2388.4|2386.4|2385.9|2383.4|424
1631754600000|2021-09-16 01:10:00|2386|2384|2387.8|2385.8|2388.2|2386.2|2384.7|2382.7|437
1631754900000|2021-09-16 01:15:00|2387.7|2385.7|2387.7|2385.7|2388.3|2386.1|2385.4|2383.3|354
1631755200000|2021-09-16 01:20:00|2387.8|2385.8|2386.9|2384.9|2387.8|2385.8|2386|2383.6|319
1631755500000|2021-09-16 01:25:00|2386.5|2384.5|2390.4|2388.4|2391.1|2388.8|2386.5|2384.5|340
1631755800000|2021-09-16 01:30:00|2390.6|2388.6|2391.5|2389.5|2392.2|2390|2389.3|2386.6|517
1631756100000|2021-09-16 01:35:00|2391.6|2389.6|2393.2|2391.2|2394.5|2392.5|2391.1|2388.4|562
1631756400000|2021-09-16 01:40:00|2393.1|2391.1|2392.8|2390.8|2393.9|2391.9|2392|2390|405
1631756700000|2021-09-16 01:45:00|2393|2391|2395.2|2393.2|2395.3|2393.3|2392.6|2390.5|439
1631757000000|2021-09-16 01:50:00|2395.1|2393.1|2396.9|2394.9|2397.5|2395.5|2394.5|2392.2|466
1631757300000|2021-09-16 01:55:00|2397|2395|2396.9|2394.9|2398.1|2395.9|2396.5|2394.3|290
1631757600000|2021-09-16 02:00:00|2397|2395|2395|2393|2398|2395.7|2394.9|2392.9|305
1631757900000|2021-09-16 02:05:00|2394.9|2392.9|2394|2392|2396.1|2393.6|2393.8|2391.6|299
1631758200000|2021-09-16 02:10:00|2393.9|2391.9|2395|2393|2395.7|2393.5|2393.5|2391.5|230
1631758500000|2021-09-16 02:15:00|2394.9|2392.9|2394.5|2392.5|2395|2393|2393.8|2391.4|233
1631758800000|2021-09-16 02:20:00|2394.6|2392.6|2394.8|2392.8|2395.6|2393.2|2394.4|2391.8|126
1631759100000|2021-09-16 02:25:00|2394.9|2392.9|2394.9|2392.9|2395|2393|2394.6|2392.6|121
1631759400000|2021-09-16 02:30:00|2394.8|2392.8|2394.4|2391.4|2395.7|2393.7|2392.9|2390.5|193
1631759700000|2021-09-16 02:35:00|2394.3|2391.3|2393.9|2391.9|2394.5|2392.1|2393|2390.6|260
1631760000000|2021-09-16 02:40:00|2393.6|2391.6|2392.6|2390.6|2394.3|2392.3|2392.5|2390.3|154
1631760300000|2021-09-16 02:45:00|2392.9|2389.9|2392.5|2390.5|2393|2391|2392.1|2389.6|184
1631760600000|2021-09-16 02:50:00|2392.4|2390.4|2392.6|2390.6|2392.9|2390.7|2392|2389.6|153
1631760900000|2021-09-16 02:55:00|2392.5|2390.5|2391.7|2388.7|2392.6|2390.6|2390.2|2387.8|264
1631761200000|2021-09-16 03:00:00|2391.2|2389.2|2388.7|2386.7|2391.5|2389.5|2388.6|2386.1|352
1631761500000|2021-09-16 03:05:00|2388.6|2386.6|2390.8|2388.8|2391|2388.9|2388.6|2386.6|226
1631761800000|2021-09-16 03:10:00|2390.7|2388.7|2390.5|2388.5|2391.1|2389.1|2389.9|2387.2|173
1631762100000|2021-09-16 03:15:00|2390.3|2388.3|2390.4|2388.4|2390.9|2388.6|2389.6|2387.1|219
1631762400000|2021-09-16 03:20:00|2390.7|2388.7|2391.3|2389.3|2391.7|2389.5|2390.3|2387.8|185
1631762700000|2021-09-16 03:25:00|2391.2|2389.2|2388.7|2386.7|2391.4|2389.4|2388.7|2386.4|184
1631763000000|2021-09-16 03:30:00|2388.6|2386.6|2387.3|2385.3|2389.4|2387.1|2386.9|2384.4|171
1631763300000|2021-09-16 03:35:00|2387.1|2385.1|2385.4|2383.4|2387.5|2385.1|2385.3|2382.8|134
1631763600000|2021-09-16 03:40:00|2385.5|2383.5|2385.3|2383.3|2386.1|2383.8|2384.6|2382|198
1631763900000|2021-09-16 03:45:00|2385.4|2383.4|2385.6|2383.6|2386.2|2383.8|2385.2|2382.7|113
1631764200000|2021-09-16 03:50:00|2385.5|2383.5|2384.8|2382.8|2385.9|2383.6|2384.4|2381.9|160
1631764500000|2021-09-16 03:55:00|2384.9|2382.9|2385.4|2383.4|2386.5|2384.1|2384.6|2382.2|127
1631764800000|2021-09-16 04:00:00|2385.3|2383.3|2384.4|2382.4|2386|2383.9|2383.9|2381.7|180
1631765100000|2021-09-16 04:05:00|2384.3|2382.3|2383.9|2381.9|2384.5|2382.5|2382.6|2380.1|188
1631765400000|2021-09-16 04:10:00|2383.8|2381.8|2383.5|2381.5|2384|2381.9|2382.7|2380.2|180
1631765700000|2021-09-16 04:15:00|2383.6|2381.6|2383.9|2381.9|2384.2|2382.2|2382.6|2380.3|163
1631766000000|2021-09-16 04:20:00|2384|2382|2383.3|2381.3|2384.1|2382.1|2383.3|2380.8|121
1631766300000|2021-09-16 04:25:00|2383|2381|2383.4|2381.4|2383.6|2381.6|2382.5|2380.4|158
1631766600000|2021-09-16 04:30:00|2383.3|2381.3|2383.8|2381.8|2384.2|2382|2382.6|2380.3|169
1631766900000|2021-09-16 04:35:00|2383.9|2381.9|2383|2381|2384.2|2382.2|2382.6|2380.6|149
1631767200000|2021-09-16 04:40:00|2382.9|2380.9|2382.7|2380.7|2383.2|2381.2|2382.4|2380.4|122
1631767500000|2021-09-16 04:45:00|2382.6|2380.6|2383.8|2381.8|2384.7|2382.2|2382.1|2380|137
1631767800000|2021-09-16 04:50:00|2383.7|2381.7|2383.3|2381.3|2384.3|2382.3|2383.3|2381|90
1631768100000|2021-09-16 04:55:00|2383.4|2381.4|2383.2|2381.2|2384.6|2382.4|2383.2|2381.2|94
1631768400000|2021-09-16 05:00:00|2383.4|2381.4|2385.2|2383.2|2386|2383.8|2382.8|2380.6|140
1631768700000|2021-09-16 05:05:00|2384.9|2382.9|2386.9|2384.9|2387.2|2385.1|2384.8|2382.4|112
1631769000000|2021-09-16 05:10:00|2387|2385|2387.3|2385.3|2387.9|2385.9|2386.4|2384.4|138
1631769300000|2021-09-16 05:15:00|2387.2|2385.2|2387.9|2384.9|2388.4|2386.1|2387.2|2384.8|122
1631769600000|2021-09-16 05:20:00|2387.8|2384.8|2388.4|2385.4|2388.7|2386.4|2387.4|2384.8|84
1631769900000|2021-09-16 05:25:00|2388.3|2385.3|2387.4|2384.4|2388.4|2385.5|2386.8|2384.3|76
1631770200000|2021-09-16 05:30:00|2387.5|2385.5|2383.5|2381.5|2387.7|2385.5|2383.4|2381.4|412
1631770500000|2021-09-16 05:35:00|2383.4|2381.4|2377.2|2374.2|2384.4|2382.2|2376.3|2373.7|583
1631770800000|2021-09-16 05:40:00|2377.3|2374.3|2372.7|2370.7|2378.4|2375.9|2372.2|2369.7|713
1631771100000|2021-09-16 05:45:00|2372.5|2370.5|2372.2|2370.2|2373|2370.8|2367.9|2365.9|652
1631771400000|2021-09-16 05:50:00|2371.8|2369.8|2368.8|2366.8|2372.8|2370.4|2366.3|2364.2|598
1631771700000|2021-09-16 05:55:00|2368.7|2366.7|2365.8|2362.8|2369.3|2366.9|2365.5|2362.5|548
1631772000000|2021-09-16 06:00:00|2365.6|2362.6|2364.8|2362.8|2365.7|2363.4|2363.1|2360.8|634
1631772300000|2021-09-16 06:05:00|2364.7|2362.7|2361|2359|2365.4|2362.8|2360|2357.8|637
1631772600000|2021-09-16 06:10:00|2361.1|2359.1|2362.5|2360.5|2363.1|2360.6|2356.8|2354.4|734
1631772900000|2021-09-16 06:15:00|2362.4|2360.4|2362.8|2359.8|2363.8|2361.5|2359.4|2356.9|645
1631773200000|2021-09-16 06:20:00|2362.7|2359.7|2364.7|2362.7|2366.9|2364.5|2360.8|2358.2|597
1631773500000|2021-09-16 06:25:00|2364.5|2362.5|2364.5|2362.5|2367|2365|2364.1|2362|553
1631773800000|2021-09-16 06:30:00|2364.4|2362.4|2362.9|2359.9|2364.6|2362.4|2360.1|2357.5|501
1631774100000|2021-09-16 06:35:00|2363|2360|2366.1|2364.1|2366.6|2364.1|2362.6|2359.9|375
1631774400000|2021-09-16 06:40:00|2366|2364|2365.6|2363.6|2367.3|2365.2|2365.4|2363.2|420
1631774700000|2021-09-16 06:45:00|2365.5|2363.5|2364.7|2362.7|2366.5|2364.1|2363.6|2361.1|398
1631775000000|2021-09-16 06:50:00|2364.8|2362.8|2363.8|2361.8|2365.7|2363.4|2363.3|2360.9|397
1631775300000|2021-09-16 06:55:00|2363.7|2361.7|2362.5|2360.5|2364.6|2362.2|2362.1|2359.7|502
1631775600000|2021-09-16 07:00:00|2362.7|2360.7|2363.1|2361.1|2364.1|2361.8|2361.8|2359.5|413
1631775900000|2021-09-16 07:05:00|2362.9|2360.9|2361.6|2359.6|2363.4|2361.4|2361.1|2358.9|356
1631776200000|2021-09-16 07:10:00|2361.8|2359.8|2361.4|2359.4|2362.3|2359.9|2359.9|2357.4|395
1631776500000|2021-09-16 07:15:00|2361.5|2359.5|2363.8|2360.8|2364.2|2361.7|2359.9|2357.3|401
1631776800000|2021-09-16 07:20:00|2363.9|2360.9|2362.9|2360.9|2364.2|2362|2361.4|2358.8|327
1631777100000|2021-09-16 07:25:00|2362.6|2360.6|2362.8|2360.8|2363.5|2361.4|2361.2|2359.1|265
1631777400000|2021-09-16 07:30:00|2362.9|2360.9|2362.7|2359.7|2363.4|2361|2360.9|2358.6|305
1631777700000|2021-09-16 07:35:00|2362.6|2359.6|2359.7|2356.7|2362.7|2360.1|2358.9|2356.1|298
1631778000000|2021-09-16 07:40:00|2359.3|2357.3|2359.7|2357.7|2360.7|2358.3|2358.8|2356.2|280
1631778300000|2021-09-16 07:45:00|2359.8|2357.8|2361.1|2358.1|2361.7|2359.3|2359.6|2357.3|268
1631778600000|2021-09-16 07:50:00|2361.2|2358.2|2356.1|2353.1|2361.2|2358.7|2355.6|2353.1|268
1631778900000|2021-09-16 07:55:00|2356|2353|2360.5|2358.5|2363.5|2361|2354.8|2352.8|363
1631779200000|2021-09-16 08:00:00|2360.6|2358.6|2362.7|2360.7|2363.3|2360.8|2359.7|2357.7|303
1631779500000|2021-09-16 08:05:00|2362.8|2360.8|2363.1|2361.1|2363.9|2361.3|2361.4|2359|265
1631779800000|2021-09-16 08:10:00|2363|2361|2359.2|2357.2|2363.2|2361|2359.2|2356.8|222
1631780100000|2021-09-16 08:15:00|2359.3|2357.3|2359|2357|2361|2358.5|2358.6|2356.3|310
1631780400000|2021-09-16 08:20:00|2358.9|2356.9|2356.2|2354.2|2360|2357.5|2356|2354|326
1631780700000|2021-09-16 08:25:00|2356.3|2354.3|2355.9|2353.9|2356.7|2354.7|2355.2|2353.2|339
1631781000000|2021-09-16 08:30:00|2355.8|2353.8|2357.3|2355.3|2358|2355.8|2355.2|2353.2|364
1631781300000|2021-09-16 08:35:00|2357.2|2355.2|2358.8|2356.8|2358.8|2356.8|2356.8|2354.8|350
1631781600000|2021-09-16 08:40:00|2358.7|2356.7|2359.1|2357.1|2359.7|2357.3|2357.8|2355.8|302
1631781900000|2021-09-16 08:45:00|2359|2357|2358.7|2356.7|2360.5|2357.9|2358.2|2356.2|264
1631782200000|2021-09-16 08:50:00|2358.8|2356.8|2358.6|2356.6|2359.9|2357.6|2357.6|2355.6|336
1631782500000|2021-09-16 08:55:00|2358.7|2356.7|2359|2357|2360|2358|2358.1|2356.1|280
1631782800000|2021-09-16 09:00:00|2359.1|2357.1|2358.7|2356.7|2359.4|2357.1|2357.1|2354.9|335
1631783100000|2021-09-16 09:05:00|2358.6|2356.6|2356.6|2354.6|2359.1|2357.1|2356.6|2354.6|271
1631783400000|2021-09-16 09:10:00|2356.7|2354.7|2356.6|2354.6|2356.8|2354.8|2355.5|2353.5|274
1631783700000|2021-09-16 09:15:00|2356.7|2354.7|2358.1|2355.1|2358.2|2355.6|2355.1|2352.9|335
1631784000000|2021-09-16 09:20:00|2358.2|2355.2|2357.6|2355.6|2358.4|2356.2|2356.6|2354.1|325
1631784300000|2021-09-16 09:25:00|2357.7|2355.7|2356.9|2354.9|2358.8|2356.8|2356.6|2354.6|299
1631784600000|2021-09-16 09:30:00|2357|2355|2357.1|2355.1|2357.3|2355.3|2354.5|2352.4|409
1631784900000|2021-09-16 09:35:00|2357.2|2355.2|2358|2356|2358.1|2356.1|2356.1|2353.9|330
1631785200000|2021-09-16 09:40:00|2357.7|2355.7|2355.1|2353.1|2357.7|2355.7|2354.6|2352.4|375
1631785500000|2021-09-16 09:45:00|2355.2|2353.2|2352.2|2350.2|2355.3|2353.3|2351.7|2349.6|385
1631785800000|2021-09-16 09:50:00|2352.3|2350.3|2351.9|2348.9|2352.7|2350.3|2346|2344|582
1631786100000|2021-09-16 09:55:00|2352|2349|2352|2350|2354|2351.5|2348.9|2346.6|572
1631786400000|2021-09-16 10:00:00|2352.1|2350.1|2351.3|2349.3|2353.3|2351|2347.4|2345.4|686
1631786700000|2021-09-16 10:05:00|2351.4|2349.4|2352|2350|2352.2|2350|2349.9|2347.7|430
1631787000000|2021-09-16 10:10:00|2351.9|2349.9|2351.3|2349.3|2352.2|2349.9|2349.8|2347.5|359
1631787300000|2021-09-16 10:15:00|2351.7|2348.7|2352.5|2350.5|2353.3|2351|2351|2348.6|360
1631787600000|2021-09-16 10:20:00|2352.4|2350.4|2353.4|2351.4|2354.1|2351.8|2351.9|2349.5|223
1631787900000|2021-09-16 10:25:00|2353.5|2351.5|2353|2351|2354|2351.6|2352.2|2350.2|246
1631788200000|2021-09-16 10:30:00|2352.8|2350.8|2353.5|2351.5|2353.7|2351.7|2350.3|2348.1|405
1631788500000|2021-09-16 10:35:00|2353.2|2351.2|2353.7|2351.7|2354.7|2352.7|2352.5|2350.5|390
1631788800000|2021-09-16 10:40:00|2353.6|2351.6|2352.3|2350.3|2354.5|2352.5|2352.1|2350.1|425
1631789100000|2021-09-16 10:45:00|2352.2|2350.2|2352.6|2350.6|2355.7|2353.7|2351.3|2349.3|338
1631789400000|2021-09-16 10:50:00|2352.7|2350.7|2352.2|2350.2|2352.9|2350.9|2351.6|2349.6|348
1631789700000|2021-09-16 10:55:00|2352.3|2350.3|2352.5|2350.5|2352.7|2350.7|2351|2349|224
1631790000000|2021-09-16 11:00:00|2352.2|2350.2|2347.7|2345.7|2352.2|2350.2|2346.8|2344.8|310
1631790300000|2021-09-16 11:05:00|2347.8|2345.8|2347|2345|2348.2|2345.8|2346.6|2344.4|216
1631790600000|2021-09-16 11:10:00|2346.9|2344.9|2347.8|2345.8|2348.4|2346.2|2346.5|2344.5|257
1631790900000|2021-09-16 11:15:00|2348.2|2346.2|2350.1|2348.1|2350.6|2348.6|2348.2|2346.2|224
1631791200000|2021-09-16 11:20:00|2350|2348|2344.5|2342.5|2350|2348|2342.8|2340.8|313
1631791500000|2021-09-16 11:25:00|2344.6|2342.6|2344.7|2342.7|2345.6|2343.6|2343.1|2340.8|288
1631791800000|2021-09-16 11:30:00|2344.6|2342.6|2343.4|2341.4|2346.1|2344.1|2342.3|2340.3|556
1631792100000|2021-09-16 11:35:00|2343.5|2341.5|2345|2343|2346.5|2344.5|2341.7|2339.7|546
1631792400000|2021-09-16 11:40:00|2344.4|2342.4|2339.8|2337.8|2344.6|2342.6|2335|2332.4|614
1631792700000|2021-09-16 11:45:00|2339.7|2337.7|2341.9|2339.9|2345.4|2343|2339.6|2337.6|429
1631793000000|2021-09-16 11:50:00|2342.3|2340.3|2337.3|2335.3|2342.7|2340.6|2336.9|2334.9|526
1631793300000|2021-09-16 11:55:00|2337.4|2335.4|2335.8|2333.8|2338|2336|2334.8|2332.8|643
1631793600000|2021-09-16 12:00:00|2335.7|2333.7|2334.4|2332.4|2341.3|2338.9|2333.9|2331.9|788
1631793900000|2021-09-16 12:05:00|2334.7|2332.7|2334.3|2332.3|2337.3|2334.8|2329.3|2327.1|789
1631794200000|2021-09-16 12:10:00|2334.9|2332.9|2332.7|2330.7|2337.6|2335.4|2332.2|2329.8|674
1631794500000|2021-09-16 12:15:00|2332.6|2330.6|2332.8|2330.8|2334.9|2332.3|2328.1|2326.1|792
1631794800000|2021-09-16 12:20:00|2332.5|2330.5|2335.4|2333.4|2337.1|2335.1|2331.9|2329.9|816
1631795100000|2021-09-16 12:25:00|2334.6|2332.6|2332.2|2329.2|2334.6|2332.6|2329.9|2327.4|692
1631795400000|2021-09-16 12:30:00|2332.1|2329.1|2323|2321|2332.2|2329.2|2320.1|2317.6|1406
1631795700000|2021-09-16 12:35:00|2322.7|2320.7|2315.7|2313.7|2323.5|2321|2314.7|2312.1|1275
1631796000000|2021-09-16 12:40:00|2315.6|2313.6|2312.9|2310.9|2320.9|2318.1|2312.4|2310.4|1085
1631796300000|2021-09-16 12:45:00|2313|2311|2316.6|2313.6|2317.2|2314.2|2309.5|2307.5|1034
1631796600000|2021-09-16 12:50:00|2316.3|2314.3|2311.9|2309.9|2317.6|2315.6|2310.8|2308.8|916
1631796900000|2021-09-16 12:55:00|2311.8|2309.8|2311.1|2308.1|2312|2310|2304.4|2302.1|820
1631797200000|2021-09-16 13:00:00|2310.8|2307.8|2302.7|2300.7|2312.9|2310.1|2300.5|2298.5|1320
1631797500000|2021-09-16 13:05:00|2302.6|2300.6|2316|2314|2316.9|2314.5|2301.5|2299|1089
1631797800000|2021-09-16 13:10:00|2315.6|2313.6|2309.6|2307.6|2315.6|2313.6|2307.4|2305.2|717
1631798100000|2021-09-16 13:15:00|2309.2|2307.2|2303.1|2301.1|2310.6|2308.2|2302.6|2300.2|693
1631798400000|2021-09-16 13:20:00|2303.2|2301.2|2312.3|2309.3|2312.8|2310.3|2301.7|2299.3|953
1631798700000|2021-09-16 13:25:00|2312.2|2309.2|2305.4|2303.4|2312.4|2309.7|2305|2302.3|822
1631799000000|2021-09-16 13:30:00|2304.9|2302.9|2298.8|2296.8|2306.5|2303.9|2298.1|2295.6|1182
1631799300000|2021-09-16 13:35:00|2298.9|2295.8|2286.2|2284.2|2298.9|2295.9|2281.9|2279.2|1366
1631799600000|2021-09-16 13:40:00|2286.3|2284.3|2287.2|2285.2|2289.7|2287.5|2278.1|2275.8|1284
1631799900000|2021-09-16 13:45:00|2287.1|2285.1|2270.9|2267.9|2287.3|2285.1|2268|2265.6|1312
1631800200000|2021-09-16 13:50:00|2271|2268|2279.5|2276.5|2279.8|2276.9|2265.6|2263.6|1370
1631800500000|2021-09-16 13:55:00|2279.3|2276.3|2281.6|2278.6|2282.6|2279.6|2273.4|2270.4|1288
1631800800000|2021-09-16 14:00:00|2281.2|2278.2|2277.3|2274.3|2281.2|2278.3|2275.3|2272.5|1223
1631801100000|2021-09-16 14:05:00|2277.4|2274.4|2281.9|2279.9|2282.5|2280.4|2274.5|2271.9|1349
1631801400000|2021-09-16 14:10:00|2282|2280|2279.4|2276.4|2283.9|2281.4|2275.6|2273.2|1177
1631801700000|2021-09-16 14:15:00|2279.3|2276.3|2276.6|2273.6|2281.4|2278.4|2274.5|2272.5|987
1631802000000|2021-09-16 14:20:00|2276.7|2273.7|2268.8|2266.8|2276.7|2274.3|2266.8|2264.3|911
1631802300000|2021-09-16 14:25:00|2268.6|2266.6|2276.9|2273.9|2277.2|2274.2|2266.9|2264.6|946
1631802600000|2021-09-16 14:30:00|2276.7|2273.7|2270.2|2268.2|2276.7|2273.7|2266.1|2264.1|920
1631802900000|2021-09-16 14:35:00|2270.1|2268.1|2269.9|2267.9|2271.9|2269.8|2267.5|2265.5|800
1631803200000|2021-09-16 14:40:00|2270|2268|2268.6|2266.6|2270.6|2268.6|2267.2|2265.1|794
1631803500000|2021-09-16 14:45:00|2268.4|2266.4|2265.1|2263.1|2268.4|2266.4|2261.4|2259.4|844
1631803800000|2021-09-16 14:50:00|2265.5|2263.5|2271|2269|2274.9|2272.8|2263.5|2261.5|755
1631804100000|2021-09-16 14:55:00|2270.9|2268.9|2276.6|2273.6|2276.7|2274.4|2270.9|2268.7|854
1631804400000|2021-09-16 15:00:00|2275.8|2273.8|2283.8|2280.8|2284.5|2281.9|2274.8|2272.7|916
1631804700000|2021-09-16 15:05:00|2283.9|2280.9|2285.9|2282.9|2286|2283.4|2280.1|2277.8|793
1631805000000|2021-09-16 15:10:00|2286|2283|2283.4|2281.4|2287.1|2284.5|2282.6|2280.1|760
1631805300000|2021-09-16 15:15:00|2283.7|2281.7|2282.1|2280.1|2285|2283|2280.4|2278.4|613
1631805600000|2021-09-16 15:20:00|2282|2280|2278.5|2276.5|2282.3|2280.3|2277.9|2275.9|506
1631805900000|2021-09-16 15:25:00|2278.6|2276.6|2275.2|2273.2|2279.2|2277.1|2274.3|2272.3|352
1631806200000|2021-09-16 15:30:00|2275|2273|2272.2|2270.2|2276.3|2273.6|2270.9|2268.1|540
1631806500000|2021-09-16 15:35:00|2272.3|2270.3|2279.4|2276.4|2279.7|2277.5|2271.2|2268.9|489
1631806800000|2021-09-16 15:40:00|2279.5|2276.5|2277.2|2275.2|2279.9|2276.9|2277|2274.6|393
1631807100000|2021-09-16 15:45:00|2277.6|2274.6|2275.7|2273.7|2277.8|2275.6|2274.9|2272|370
1631807400000|2021-09-16 15:50:00|2275.8|2273.8|2281.7|2278.7|2281.9|2279.5|2275.2|2273.2|360
1631807700000|2021-09-16 15:55:00|2281.8|2278.8|2282.2|2279.2|2284.1|2281.1|2279.5|2276.8|396
1631808000000|2021-09-16 16:00:00|2282.1|2279.1|2277.4|2274.4|2283.6|2280.6|2276.9|2274.3|404
1631808300000|2021-09-16 16:05:00|2277.6|2274.6|2278.9|2276.9|2280|2277.2|2276.1|2273.2|342
1631808600000|2021-09-16 16:10:00|2279|2277|2279.3|2277.3|2279.9|2277.9|2277.5|2275.2|363
1631808900000|2021-09-16 16:15:00|2279.5|2277.5|2277.1|2275.1|2279.8|2277.8|2276.9|2274.6|340
1631809200000|2021-09-16 16:20:00|2277.2|2275.2|2276|2274|2278.5|2276.4|2275.8|2273.3|420
1631809500000|2021-09-16 16:25:00|2275.8|2273.8|2278.1|2276.1|2278.3|2276.3|2275.1|2273.1|292
1631809800000|2021-09-16 16:30:00|2278.2|2276.2|2278.2|2276.2|2279.9|2277.9|2277.6|2275.3|273
1631810100000|2021-09-16 16:35:00|2278.1|2276.1|2280.8|2278.8|2281|2279|2278|2276|241
1631810400000|2021-09-16 16:40:00|2280.7|2278.7|2277.7|2275.7|2281.4|2279.4|2277.6|2275.6|340
1631810700000|2021-09-16 16:45:00|2278|2276|2279.6|2277.6|2279.9|2277.9|2278|2276|264
1631811000000|2021-09-16 16:50:00|2279.7|2277.7|2277.1|2275.1|2280.2|2278.2|2277|2275|307
1631811300000|2021-09-16 16:55:00|2277|2275|2279|2277|2279|2277|2276.6|2274.6|279
1631811600000|2021-09-16 17:00:00|2278.9|2276.9|2279.9|2277.9|2280.1|2278.1|2278.2|2276.2|285
1631811900000|2021-09-16 17:05:00|2279.8|2277.8|2276.1|2274.1|2280.2|2278.2|2274.7|2272.7|343
1631812200000|2021-09-16 17:10:00|2276|2274|2275.7|2273.7|2277.7|2275.7|2275.7|2273.7|337
1631812500000|2021-09-16 17:15:00|2275.8|2273.8|2277.1|2275.1|2278|2276|2275.7|2273.7|294
1631812800000|2021-09-16 17:20:00|2277.2|2275.2|2281.5|2279.5|2282.9|2280.9|2276.8|2274.8|449
1631813100000|2021-09-16 17:25:00|2281.4|2279.4|2285|2283|2285.6|2283.6|2281.4|2279.4|451
1631813400000|2021-09-16 17:30:00|2284.9|2282.9|2284.6|2282.6|2286.3|2284.3|2284.5|2282.5|284
1631813700000|2021-09-16 17:35:00|2284.7|2282.7|2284.7|2282.7|2285.6|2283.6|2284.4|2282.4|173
1631814000000|2021-09-16 17:40:00|2284.6|2282.6|2285.6|2283.6|2286.2|2284.2|2284.1|2282.1|210
1631814300000|2021-09-16 17:45:00|2285.7|2283.7|2283.8|2281.8|2285.9|2283.9|2283.5|2281.5|205
1631814600000|2021-09-16 17:50:00|2283.9|2281.9|2285.3|2283.3|2285.3|2283.3|2283.3|2281.3|206
1631814900000|2021-09-16 17:55:00|2285.2|2283.2|2286.6|2284.6|2287.7|2285.7|2285.1|2283.1|227
1631815200000|2021-09-16 18:00:00|2286.7|2284.7|2287.2|2285.2|2287.3|2285.2|2285.9|2283.5|216
1631815500000|2021-09-16 18:05:00|2287.1|2285.1|2288.2|2286.2|2288.4|2286.4|2287.1|2285.1|167
1631815800000|2021-09-16 18:10:00|2288.3|2286.3|2286.5|2284.5|2289.2|2287.2|2286.1|2284.1|140
1631816100000|2021-09-16 18:15:00|2286.6|2284.6|2285|2283|2287.2|2285.2|2284.6|2282.4|218
1631816400000|2021-09-16 18:20:00|2285.1|2283.1|2286.2|2283.2|2286.3|2284.1|2284.9|2282.9|161
1631816700000|2021-09-16 18:25:00|2286.3|2283.3|2286.3|2284.3|2286.9|2284.9|2285.3|2283.2|211
1631817000000|2021-09-16 18:30:00|2286.6|2284.6|2287|2285|2287.8|2285.8|2286.6|2284.6|149
1631817300000|2021-09-16 18:35:00|2286.9|2284.9|2287|2285|2288.1|2286.1|2286.5|2284.5|142
1631817600000|2021-09-16 18:40:00|2286.9|2284.9|2286.3|2284.3|2288|2286|2286|2284|135
1631817900000|2021-09-16 18:45:00|2286.4|2284.4|2285.9|2283.9|2287.4|2285.4|2285.5|2283.5|199
1631818200000|2021-09-16 18:50:00|2286|2284|2285|2283|2286.5|2284.5|2284.7|2282.7|165
1631818500000|2021-09-16 18:55:00|2284.9|2282.9|2285.9|2283.9|2286.5|2284.4|2284.8|2282.8|194
1631818800000|2021-09-16 19:00:00|2286|2284|2288|2286|2290|2288|2285.3|2283.3|304
1631819100000|2021-09-16 19:05:00|2288.2|2286.2|2290.8|2288.8|2292|2290|2288.2|2286.2|220
1631819400000|2021-09-16 19:10:00|2290.7|2288.7|2291.3|2289.3|2292.5|2290.5|2290.2|2288.1|276
1631819700000|2021-09-16 19:15:00|2291.4|2289.4|2292.8|2290.8|2293|2291|2290.5|2288.5|246
1631820000000|2021-09-16 19:20:00|2293|2291|2293.8|2291.8|2294.5|2292.5|2292.9|2290.9|218
1631820300000|2021-09-16 19:25:00|2293.5|2291.5|2293.8|2291.8|2295.3|2293.3|2293.4|2291.4|174
1631820600000|2021-09-16 19:30:00|2293.9|2291.9|2294|2292|2294.3|2292.3|2292.9|2290.9|145
1631820900000|2021-09-16 19:35:00|2293.9|2291.9|2292.9|2290.9|2294|2292|2292.3|2290.3|141
1631821200000|2021-09-16 19:40:00|2293.3|2291.3|2293.1|2291.1|2294.4|2292|2292.8|2290.8|158
1631821500000|2021-09-16 19:45:00|2293.2|2291.2|2293.4|2291.4|2294|2292|2292.5|2290.5|140
1631821800000|2021-09-16 19:50:00|2293.5|2291.5|2294.3|2292.3|2294.4|2292.4|2293|2291|143
1631822100000|2021-09-16 19:55:00|2294.4|2292.4|2295.2|2293.2|2296.3|2293.8|2293.8|2291.8|226
1631822400000|2021-09-16 20:00:00|2295.3|2293.3|2295.2|2293.2|2295.8|2293.8|2294.1|2292.1|196
1631822700000|2021-09-16 20:05:00|2295.3|2293.3|2294.5|2292.5|2295.8|2293.4|2294.3|2292.1|175
1631823000000|2021-09-16 20:10:00|2294.6|2292.6|2295.2|2292.2|2295.6|2292.9|2293.9|2291.6|166
1631823300000|2021-09-16 20:15:00|2295.3|2292.3|2295.3|2293.3|2296.1|2293.6|2294.6|2292.1|119
1631823600000|2021-09-16 20:20:00|2295.2|2293.2|2294.8|2291.8|2296.4|2293.8|2294.6|2291.6|114
1631823900000|2021-09-16 20:25:00|2294.9|2291.9|2292.6|2289.6|2295|2292|2292.2|2289.6|143
1631824200000|2021-09-16 20:30:00|2292.5|2289.5|2292.7|2289.7|2293.4|2290.9|2291.9|2289.2|141
1631824500000|2021-09-16 20:35:00|2292.6|2289.6|2290.2|2287.2|2292.8|2290|2289.7|2286.8|211
1631824800000|2021-09-16 20:40:00|2290.3|2287.3|2290.5|2287.5|2291.3|2288.3|2289.6|2286.7|112
1631825100000|2021-09-16 20:45:00|2291|2288|2291|2288|2291.8|2288.8|2289.7|2286.7|182
1631825400000|2021-09-16 20:50:00|2291.2|2288.2|2291.8|2288.8|2292|2289|2289.9|2286.9|151
1631825700000|2021-09-16 20:55:00|2291.6|2288.6|2292.4|2289.4|2292.4|2289.4|2290|2287|269
1631829600000|2021-09-16 22:00:00|2293.2|2290.2|2293.4|2290.4|2294.3|2291.3|2292.1|2289.3|199
1631829900000|2021-09-16 22:05:00|2293.3|2290.3|2291.8|2289.8|2293.4|2291|2291.4|2289|157
1631830200000|2021-09-16 22:10:00|2292.4|2289.4|2292.1|2289.1|2292.5|2290|2290.9|2288.2|165
1631830500000|2021-09-16 22:15:00|2292.2|2289.2|2291.7|2288.7|2292.4|2289.4|2291.4|2288.4|164
1631830800000|2021-09-16 22:20:00|2291.8|2288.8|2291.7|2288.7|2292|2289|2291.1|2288.1|136
1631831100000|2021-09-16 22:25:00|2291.6|2288.6|2292.1|2289.1|2292.5|2289.5|2291|2288|92
1631831400000|2021-09-16 22:30:00|2292.2|2289.2|2291.2|2288.2|2292.4|2289.4|2290.9|2287.9|143
1631831700000|2021-09-16 22:35:00|2291.1|2288.1|2291.6|2288.6|2292.1|2289.4|2290.8|2287.8|97
1631832000000|2021-09-16 22:40:00|2291.4|2288.4|2291.6|2288.6|2291.6|2289.2|2290.7|2287.7|65
1631832300000|2021-09-16 22:45:00|2291.7|2288.7|2291.7|2288.7|2292.3|2289.6|2290.9|2288.3|111
1631832600000|2021-09-16 22:50:00|2291.6|2288.6|2292|2289|2292.1|2289.5|2291.4|2288.5|62
1631832900000|2021-09-16 22:55:00|2291.9|2288.9|2291.9|2289.9|2292.6|2289.9|2291.8|2288.9|54
1631833200000|2021-09-16 23:00:00|2292.3|2289.3|2293|2290|2293.2|2290.2|2291.8|2289.1|105
1631833500000|2021-09-16 23:05:00|2293.1|2290.1|2293.4|2290.4|2293.7|2291.1|2292.1|2289.5|90
1631833800000|2021-09-16 23:10:00|2292.9|2290.9|2292.7|2290.7|2293.5|2290.9|2292.4|2290.3|91
1631834100000|2021-09-16 23:15:00|2292.4|2290.4|2294|2291|2294.1|2291.4|2292.1|2289.6|99
1631834400000|2021-09-16 23:20:00|2294.1|2291.1|2293.1|2290.1|2294.2|2291.7|2292.3|2289.8|142
1631834700000|2021-09-16 23:25:00|2292.4|2290.4|2293.6|2290.6|2294.1|2291.6|2292.4|2290.1|136
1631835000000|2021-09-16 23:30:00|2293.5|2290.5|2294.3|2291.3|2294.5|2291.9|2292.8|2290.4|114
1631835300000|2021-09-16 23:35:00|2294.2|2291.2|2293.5|2291.5|2294.6|2292.1|2293|2290.8|129
1631835600000|2021-09-16 23:40:00|2293.3|2291.3|2293.3|2291.3|2294.2|2291.7|2292.9|2290.8|136
1631835900000|2021-09-16 23:45:00|2293.2|2291.2|2294.6|2291.6|2295|2292.1|2293.1|2290.6|145
1631836200000|2021-09-16 23:50:00|2294.7|2291.7|2295.4|2292.4|2296|2293.4|2294.3|2291.4|141
1631836500000|2021-09-16 23:55:00|2295.5|2292.5|2295.2|2292.2|2296.1|2293.8|2294.6|2292.1|138
1631836800000|2021-09-17 00:00:00|2295.1|2292.1|2295.8|2293.8|2297|2294.7|2295.1|2292.1|242
1631837100000|2021-09-17 00:05:00|2295.9|2293.9|2293.7|2291.7|2296.9|2294.5|2293.7|2291.7|213
1631837400000|2021-09-17 00:10:00|2293.8|2291.8|2295.6|2292.6|2296.4|2293.8|2293.6|2291.4|148
1631837700000|2021-09-17 00:15:00|2295.5|2292.5|2295.8|2292.8|2296.7|2294.1|2294.7|2292.3|218
1631838000000|2021-09-17 00:20:00|2295.9|2292.9|2295.4|2293.4|2296.4|2293.8|2294.8|2292.4|138
1631838300000|2021-09-17 00:25:00|2296|2293|2296.3|2293.3|2296.4|2293.9|2294.9|2292.7|177
1631838600000|2021-09-17 00:30:00|2296.2|2293.2|2295.6|2293.6|2296.5|2294.1|2295.2|2292.8|155
1631838900000|2021-09-17 00:35:00|2295.8|2293.8|2296.4|2293.4|2297.3|2294.5|2295.5|2293.1|222
1631839200000|2021-09-17 00:40:00|2296.3|2293.3|2296.3|2294.3|2297.1|2294.5|2294.9|2292.7|208
1631839500000|2021-09-17 00:45:00|2296.2|2294.2|2295.9|2293.9|2297.3|2294.8|2295.2|2292.8|143
1631839800000|2021-09-17 00:50:00|2295.8|2293.8|2296.4|2293.4|2297.1|2294.4|2295.4|2292.9|228
1631840100000|2021-09-17 00:55:00|2296.3|2293.3|2296.7|2294.7|2296.9|2294.9|2295.3|2292.9|218
1631840400000|2021-09-17 01:00:00|2296.6|2294.6|2293.6|2290.6|2297.2|2294.8|2290.9|2288|708
1631840700000|2021-09-17 01:05:00|2293.3|2290.3|2292.6|2290.6|2293.3|2290.6|2290.6|2287.7|517
1631841000000|2021-09-17 01:10:00|2293.1|2290.1|2293.6|2291.6|2294.5|2292|2291.2|2288.8|532
1631841300000|2021-09-17 01:15:00|2294.1|2291.1|2291.5|2288.5|2294.8|2292.3|2289.9|2286.9|614
1631841600000|2021-09-17 01:20:00|2291.6|2288.6|2291.3|2288.3|2293.1|2290.6|2290.7|2287.7|452
1631841900000|2021-09-17 01:25:00|2291.2|2288.2|2289.9|2286.9|2292.8|2289.8|2288.6|2285.6|407
1631842200000|2021-09-17 01:30:00|2289.8|2286.8|2287|2284|2290.1|2287.4|2285.7|2282.8|547
1631842500000|2021-09-17 01:35:00|2286.9|2283.9|2291.5|2288.5|2292|2289.1|2286.6|2283.9|591
1631842800000|2021-09-17 01:40:00|2291.4|2288.4|2289|2286|2291.5|2288.5|2286.9|2283.9|644
1631843100000|2021-09-17 01:45:00|2289.1|2286.1|2286.9|2283.9|2289.2|2286.2|2284.4|2281.5|622
1631843400000|2021-09-17 01:50:00|2286.8|2283.8|2284.3|2281.3|2287|2284.3|2283.3|2280.7|403
1631843700000|2021-09-17 01:55:00|2284.2|2281.2|2283.8|2280.8|2285.9|2283|2283.2|2280.2|304
1631844000000|2021-09-17 02:00:00|2283.9|2280.9|2287.6|2284.6|2288|2285.5|2283.7|2280.8|343
1631844300000|2021-09-17 02:05:00|2287.4|2284.4|2283.9|2281.9|2288|2285.4|2283.7|2281.2|373
1631844600000|2021-09-17 02:10:00|2283.8|2281.8|2286.8|2284.8|2287.3|2284.8|2283.8|2281.1|327
1631844900000|2021-09-17 02:15:00|2286.6|2284.6|2285|2282|2287.2|2284.8|2284.2|2281.3|219
1631845200000|2021-09-17 02:20:00|2284.9|2281.9|2284.8|2281.8|2285|2282.6|2284.2|2281.3|138
1631845500000|2021-09-17 02:25:00|2284.9|2281.9|2285.7|2282.7|2286.2|2283.6|2284.7|2281.7|198
1631845800000|2021-09-17 02:30:00|2285.6|2282.6|2284.5|2281.5|2286.1|2283.6|2283.9|2281.2|302
1631846100000|2021-09-17 02:35:00|2284.6|2281.6|2287.9|2284.9|2288|2285.5|2284.1|2281.5|334
1631846400000|2021-09-17 02:40:00|2287.8|2284.8|2288.1|2286.1|2289.5|2286.8|2286.1|2283.4|340
1631846700000|2021-09-17 02:45:00|2288.5|2285.5|2289.1|2287.1|2290.1|2287.7|2288|2285.2|360
1631847000000|2021-09-17 02:50:00|2289|2287|2290.1|2287.1|2290.3|2287.7|2288.1|2285.5|303
1631847300000|2021-09-17 02:55:00|2290.2|2287.2|2291.3|2288.3|2291.3|2289.2|2288.9|2286.3|273
1631847600000|2021-09-17 03:00:00|2291.2|2288.2|2291.6|2288.6|2292|2289.3|2290.1|2288|249
1631847900000|2021-09-17 03:05:00|2291.7|2288.7|2294.2|2291.2|2294.8|2292.3|2291.6|2288.6|329
1631848200000|2021-09-17 03:10:00|2294.3|2291.3|2295.9|2292.9|2296.1|2293.7|2293.9|2291|366
1631848500000|2021-09-17 03:15:00|2295.8|2292.8|2296|2293|2296.8|2294.2|2295.1|2292.4|320
1631848800000|2021-09-17 03:20:00|2295.9|2292.9|2295.5|2292.5|2296.6|2294.3|2294.7|2292.1|311
1631849100000|2021-09-17 03:25:00|2295.4|2292.4|2294|2291|2295.8|2293.1|2293.3|2290.6|431
1631849400000|2021-09-17 03:30:00|2294.1|2291.1|2293.8|2291.8|2294.4|2292|2293.4|2290.7|146
1631849700000|2021-09-17 03:35:00|2293.9|2291.9|2293.8|2291.8|2294.9|2292.5|2293.8|2291.2|115
1631850000000|2021-09-17 03:40:00|2293.9|2291.9|2294.6|2291.6|2294.9|2292.2|2293.8|2291.1|114
1631850300000|2021-09-17 03:45:00|2294|2292|2295.2|2292.2|2295.2|2292.8|2293.9|2291.3|119
1631850600000|2021-09-17 03:50:00|2295.1|2292.1|2295.1|2292.1|2295.4|2292.9|2294.3|2291.7|124
1631850900000|2021-09-17 03:55:00|2294.7|2291.7|2295.4|2292.4|2295.9|2293.3|2294.2|2291.7|97
1631851200000|2021-09-17 04:00:00|2295.3|2292.3|2295.8|2293.8|2296.4|2293.9|2294.5|2292.1|165
1631851500000|2021-09-17 04:05:00|2295.9|2293.9|2295.9|2293.9|2296.7|2294.3|2295.8|2293.3|99
1631851800000|2021-09-17 04:10:00|2296|2294|2296.6|2293.6|2297.1|2294.7|2295.6|2293.2|106
1631852100000|2021-09-17 04:15:00|2296.4|2293.4|2296.4|2293.4|2296.9|2294|2295.9|2293.1|76
1631852400000|2021-09-17 04:20:00|2296.5|2293.5|2296.6|2294.6|2297.4|2294.7|2296.1|2293.3|90
1631852700000|2021-09-17 04:25:00|2296.8|2294.8|2297.2|2294.2|2297.6|2295.2|2296.4|2293.9|73
1631853000000|2021-09-17 04:30:00|2297.1|2294.1|2296.8|2293.8|2297.3|2294.9|2296.2|2293.6|105
1631853300000|2021-09-17 04:35:00|2296.4|2294.4|2297.1|2294.1|2297.4|2295.2|2296.3|2293.7|61
1631853600000|2021-09-17 04:40:00|2297|2294|2297|2294|2297.5|2294.5|2296.9|2293.9|77
1631853900000|2021-09-17 04:45:00|2296.9|2293.9|2296.6|2294.6|2297.3|2295.2|2296.2|2293.8|107
1631854200000|2021-09-17 04:50:00|2296.7|2294.7|2297.2|2294.2|2297.4|2294.8|2296.4|2293.7|107
1631854500000|2021-09-17 04:55:00|2297.1|2294.1|2297|2294|2297.3|2294.8|2296.3|2293.7|112
1631854800000|2021-09-17 05:00:00|2297.2|2294.2|2297.7|2294.7|2298.2|2295.3|2296.8|2294.2|124
1631855100000|2021-09-17 05:05:00|2297.6|2294.6|2298.1|2295.1|2298.3|2295.5|2296.8|2294.1|129
1631855400000|2021-09-17 05:10:00|2297.8|2294.8|2298.5|2295.5|2299.2|2296.4|2297.4|2294.8|173
1631855700000|2021-09-17 05:15:00|2298.6|2295.6|2300.2|2297.2|2300.2|2297.2|2297.5|2294.9|174
1631856000000|2021-09-17 05:20:00|2300.1|2297.1|2299.4|2296.4|2300.5|2297.9|2298.5|2295.9|117
1631856300000|2021-09-17 05:25:00|2299.5|2296.5|2298.7|2295.7|2299.7|2296.8|2298.3|2295.5|114
1631856600000|2021-09-17 05:30:00|2298.8|2295.8|2297|2294|2300.4|2297.4|2296|2293.5|432
1631856900000|2021-09-17 05:35:00|2297.2|2294.2|2297.1|2294.1|2297.8|2295|2294.4|2291.5|361
1631857200000|2021-09-17 05:40:00|2296.9|2293.9|2297.3|2294.3|2298.1|2295.4|2295.1|2292.8|437
1631857500000|2021-09-17 05:45:00|2297.4|2294.4|2295.4|2292.4|2297.4|2294.7|2295|2292.1|413
1631857800000|2021-09-17 05:50:00|2295.3|2292.3|2296.7|2293.7|2297.3|2294.4|2295.2|2292.2|261
1631858100000|2021-09-17 05:55:00|2296.8|2293.8|2296.4|2293.4|2297|2294|2294.9|2292.2|286
1631858400000|2021-09-17 06:00:00|2296.3|2293.3|2296.5|2293.5|2297.1|2294.6|2294.9|2292.2|518
1631858700000|2021-09-17 06:05:00|2296|2294|2297.2|2295.2|2298.2|2295.5|2295.7|2293.1|384
1631859000000|2021-09-17 06:10:00|2297.9|2294.9|2297.8|2295.8|2299.1|2296.2|2296.8|2294|366
1631859300000|2021-09-17 06:15:00|2297.9|2295.9|2297.2|2294.2|2299.5|2297|2296.5|2294|331
1631859600000|2021-09-17 06:20:00|2297.1|2294.1|2296.6|2293.6|2297.6|2295.2|2295.9|2293.4|345
1631859900000|2021-09-17 06:25:00|2296.7|2293.7|2295.1|2293.1|2297|2294.4|2295.1|2292.6|322
1631860200000|2021-09-17 06:30:00|2295.6|2292.6|2298.9|2296.9|2299.7|2297.2|2295|2292.6|469
1631860500000|2021-09-17 06:35:00|2298.8|2296.8|2299|2296|2299.8|2297.5|2298.3|2295.9|357
1631860800000|2021-09-17 06:40:00|2299.1|2296.1|2296.1|2294.1|2299.3|2296.7|2296.1|2293.5|425
1631861100000|2021-09-17 06:45:00|2296|2294|2295.4|2292.4|2297.9|2295.6|2294.7|2292.2|530
1631861400000|2021-09-17 06:50:00|2295.6|2292.6|2296.1|2293.1|2297.2|2294.6|2294.9|2292.2|484
1631861700000|2021-09-17 06:55:00|2296.2|2293.2|2295.5|2292.5|2297.9|2295.2|2294.6|2292|528
1631862000000|2021-09-17 07:00:00|2295.4|2292.4|2297.3|2295.3|2297.8|2295.3|2294.2|2291.8|438
1631862300000|2021-09-17 07:05:00|2297.2|2295.2|2299.3|2296.3|2299.5|2296.9|2296.7|2294.3|506
1631862600000|2021-09-17 07:10:00|2298.7|2296.7|2298.1|2296.1|2299.5|2297.1|2297.1|2295|430
1631862900000|2021-09-17 07:15:00|2297.9|2295.9|2298.5|2296.5|2299.7|2297.5|2297.1|2295|368
1631863200000|2021-09-17 07:20:00|2298.3|2296.3|2301.1|2299.1|2301.7|2299.2|2298.1|2296|349
1631863500000|2021-09-17 07:25:00|2301.2|2299.2|2299.4|2297.4|2301.5|2299.3|2299.2|2296.7|308
1631863800000|2021-09-17 07:30:00|2299.3|2297.3|2298.1|2296.1|2300.2|2297.9|2297.8|2295.7|276
1631864100000|2021-09-17 07:35:00|2297.9|2295.9|2296.1|2294.1|2298.9|2296.5|2295.3|2292.8|366
1631864400000|2021-09-17 07:40:00|2295.9|2293.9|2295.5|2293.5|2297.3|2295.1|2295.2|2292.6|266
1631864700000|2021-09-17 07:45:00|2295.4|2293.4|2296.1|2293.1|2296.2|2293.7|2294.4|2291.8|314
1631865000000|2021-09-17 07:50:00|2296.2|2293.2|2296.3|2293.3|2297.7|2295|2295.6|2293|313
1631865300000|2021-09-17 07:55:00|2296.2|2293.2|2298.8|2295.8|2299.2|2296.6|2295.3|2292.6|302
1631865600000|2021-09-17 08:00:00|2298.7|2295.7|2299.1|2296.1|2300.7|2297.7|2296.6|2294.2|397
1631865900000|2021-09-17 08:05:00|2298.5|2296.5|2300.9|2297.9|2301.8|2298.9|2298.3|2295.8|416
1631866200000|2021-09-17 08:10:00|2301|2298|2302.4|2299.4|2303.2|2300.3|2299.7|2297.3|385
1631866500000|2021-09-17 08:15:00|2302.3|2299.3|2303|2301|2303.7|2301.2|2301.6|2299.2|407
1631866800000|2021-09-17 08:20:00|2302.8|2300.8|2303.6|2301.6|2305.1|2302.4|2302.8|2300.8|345
1631867100000|2021-09-17 08:25:00|2303.7|2301.7|2304.9|2302.9|2306.2|2303.6|2302.9|2300.4|313
1631867400000|2021-09-17 08:30:00|2305|2303|2307.6|2305.6|2308.9|2306.4|2304.9|2302.6|357
1631867700000|2021-09-17 08:35:00|2307.5|2305.5|2310.2|2308.2|2311.8|2309.4|2307.5|2305.3|399
1631868000000|2021-09-17 08:40:00|2310.3|2308.3|2312.4|2309.4|2313.7|2311.2|2310.3|2307.7|374
1631868300000|2021-09-17 08:45:00|2312.2|2309.2|2310.7|2307.7|2314.5|2311.7|2310.1|2307.6|393
1631868600000|2021-09-17 08:50:00|2310.6|2307.6|2312.5|2309.5|2312.8|2310.3|2310.5|2307.5|280
1631868900000|2021-09-17 08:55:00|2312.4|2309.4|2314.1|2311.1|2314.5|2311.8|2310.7|2308.2|317
1631869200000|2021-09-17 09:00:00|2314.3|2311.3|2311.6|2309.6|2315.3|2312.7|2311.5|2309|333
1631869500000|2021-09-17 09:05:00|2312|2309|2311.2|2308.2|2313|2310.4|2310.4|2308|355
1631869800000|2021-09-17 09:10:00|2311.3|2308.3|2312.5|2309.5|2312.9|2310.2|2310.1|2307.7|313
1631870100000|2021-09-17 09:15:00|2312.6|2309.6|2310.8|2307.8|2312.9|2310.3|2309.9|2307.5|274
1631870400000|2021-09-17 09:20:00|2310.7|2307.7|2312.1|2309.1|2312.8|2310.2|2310.7|2307.7|296
1631870700000|2021-09-17 09:25:00|2312.2|2309.2|2309.9|2306.9|2312.3|2309.5|2309.6|2306.9|305
1631871000000|2021-09-17 09:30:00|2310.1|2307.1|2311.2|2308.2|2311.2|2308.6|2309.2|2306.8|293
1631871300000|2021-09-17 09:35:00|2311.1|2308.1|2311.4|2309.4|2312.8|2310.2|2310.5|2307.9|250
1631871600000|2021-09-17 09:40:00|2311.5|2309.5|2311.6|2308.6|2313.4|2310.8|2310.6|2308.2|326
1631871900000|2021-09-17 09:45:00|2311.5|2308.5|2311.2|2309.2|2312.8|2310.3|2310.6|2308.2|332
1631872200000|2021-09-17 09:50:00|2311.1|2309.1|2314.7|2311.7|2315.1|2312.3|2310.3|2307.8|332
1631872500000|2021-09-17 09:55:00|2314.9|2311.9|2312.3|2310.3|2315.1|2312.1|2311.6|2309|392
1631872800000|2021-09-17 10:00:00|2312.2|2310.2|2312.1|2309.1|2315.2|2312.4|2311|2308.2|400
1631873100000|2021-09-17 10:05:00|2311.9|2308.9|2311.3|2308.3|2312.6|2310.1|2310.1|2307.4|303
1631873400000|2021-09-17 10:10:00|2311.4|2308.4|2311|2308|2311.8|2308.8|2309.8|2307.4|270
1631873700000|2021-09-17 10:15:00|2311.1|2308.1|2310.2|2307.2|2311.5|2308.8|2309.1|2306.3|256
1631874000000|2021-09-17 10:20:00|2310.3|2307.3|2308.7|2305.7|2310.4|2307.7|2308|2305.5|311
1631874300000|2021-09-17 10:25:00|2308.5|2305.5|2307.4|2304.4|2308.9|2306.3|2306.5|2303.7|328
1631874600000|2021-09-17 10:30:00|2307.5|2304.5|2305.3|2302.3|2307.7|2305.3|2304.1|2301.7|386
1631874900000|2021-09-17 10:35:00|2305.4|2302.4|2305.3|2302.3|2306.6|2304|2305|2302.2|309
1631875200000|2021-09-17 10:40:00|2305.2|2302.2|2302.3|2299.3|2306.2|2303.5|2301.4|2299|455
1631875500000|2021-09-17 10:45:00|2302.6|2299.6|2302.8|2299.8|2303.8|2300.8|2301.2|2298.6|361
1631875800000|2021-09-17 10:50:00|2303.1|2300.1|2305.5|2302.5|2305.7|2303.1|2301.8|2299.4|270
1631876100000|2021-09-17 10:55:00|2305.7|2302.7|2303.6|2301.6|2306|2303.5|2302.7|2300.2|412
1631876400000|2021-09-17 11:00:00|2303.5|2301.5|2303.2|2300.2|2304.5|2301.8|2300.7|2298.4|445
1631876700000|2021-09-17 11:05:00|2303.1|2301.1|2300.8|2298.8|2303.8|2301.1|2299.8|2297.4|426
1631877000000|2021-09-17 11:10:00|2300.7|2298.7|2301.7|2298.7|2302.9|2300.2|2300.5|2298.1|292
1631877300000|2021-09-17 11:15:00|2301.6|2298.6|2302.5|2300.5|2303.6|2301.1|2301|2298.6|311
1631877600000|2021-09-17 11:20:00|2302.6|2300.6|2302.8|2299.8|2303.7|2301.2|2302|2299.5|212
1631877900000|2021-09-17 11:25:00|2302.7|2299.7|2301.3|2299.3|2302.8|2300.2|2300.3|2297.7|272
1631878200000|2021-09-17 11:30:00|2301.6|2298.6|2299.4|2296.4|2303.2|2300.6|2299|2296.3|402
1631878500000|2021-09-17 11:35:00|2299.5|2296.5|2299.4|2297.4|2300.4|2297.7|2298.7|2296.5|231
1631878800000|2021-09-17 11:40:00|2299.9|2296.9|2298.8|2296.8|2300.4|2297.7|2298.6|2296.6|205
1631879100000|2021-09-17 11:45:00|2298.9|2296.9|2298.9|2296.9|2299.6|2297.1|2296.4|2294.4|290
1631879400000|2021-09-17 11:50:00|2299|2297|2298.4|2296.4|2299.5|2297.1|2294.5|2292|309
1631879700000|2021-09-17 11:55:00|2298.6|2296.6|2299.5|2296.5|2299.7|2297.2|2297.1|2294.2|414
1631880000000|2021-09-17 12:00:00|2299.4|2296.4|2294.4|2291.4|2299.7|2296.7|2293.9|2291.4|505
1631880300000|2021-09-17 12:05:00|2294.3|2292.4|2291.5|2289.5|2294.7|2292.5|2290.3|2288.3|490
1631880600000|2021-09-17 12:10:00|2291.2|2289.2|2287.9|2285.9|2292.5|2290.5|2287.3|2285.3|440
1631880900000|2021-09-17 12:15:00|2288|2286|2296.8|2294.8|2297.4|2295.4|2288|2286|552
1631881200000|2021-09-17 12:20:00|2296.3|2294.3|2299.4|2297.4|2299.8|2297.8|2294.7|2292.7|614
1631881500000|2021-09-17 12:25:00|2299.2|2297.2|2291.7|2289.7|2299.4|2297.4|2291.5|2289.5|560
1631881800000|2021-09-17 12:30:00|2292|2290|2285|2283|2292.2|2290.2|2285|2282.7|683
1631882100000|2021-09-17 12:35:00|2285.3|2283.3|2284|2282|2288.2|2286.2|2283.9|2281.7|601
1631882400000|2021-09-17 12:40:00|2284.4|2282.4|2285.9|2283.9|2287.8|2285.8|2282.5|2280.5|678
1631882700000|2021-09-17 12:45:00|2286|2284|2280.9|2278.9|2287.3|2285.3|2280.9|2278.9|553
1631883000000|2021-09-17 12:50:00|2281.1|2279.1|2281.3|2279.3|2284|2282|2280.1|2278.1|629
1631883300000|2021-09-17 12:55:00|2281.4|2279.4|2279.9|2277.9|2284.3|2282.3|2279.5|2277.5|599
1631883600000|2021-09-17 13:00:00|2279.8|2277.8|2282.6|2280.6|2283.6|2281.6|2278|2276|805
1631883900000|2021-09-17 13:05:00|2282.7|2280.7|2280.3|2278.3|2285.1|2283.1|2280.1|2278.1|735
1631884200000|2021-09-17 13:10:00|2280.2|2278.2|2275.2|2273.2|2280.2|2278.2|2275|2273|723
1631884500000|2021-09-17 13:15:00|2275.1|2273.1|2271.2|2269.2|2275.9|2273.7|2270.8|2268.8|707
1631884800000|2021-09-17 13:20:00|2271|2269|2266.7|2264.7|2271.7|2269.7|2266.5|2264.5|742
1631885100000|2021-09-17 13:25:00|2266.8|2264.8|2265.7|2263.7|2267.9|2265.9|2263.9|2261.9|735
1631885400000|2021-09-17 13:30:00|2265.5|2263.5|2264.8|2262.8|2269.7|2267.7|2261|2259|1259
1631885700000|2021-09-17 13:35:00|2264.3|2262.3|2262.4|2260.4|2268.2|2265.5|2255.2|2253.2|1151
1631886000000|2021-09-17 13:40:00|2262.2|2260.2|2261.7|2259.7|2268.5|2265.5|2257.1|2255.1|1307
1631886300000|2021-09-17 13:45:00|2261.6|2259.6|2257.8|2255.8|2264.3|2261.8|2253.4|2251.4|1027
1631886600000|2021-09-17 13:50:00|2257.5|2255.5|2262.3|2260.3|2262.8|2260.5|2250.3|2247.8|1110
1631886900000|2021-09-17 13:55:00|2262.2|2260.2|2255.2|2253.2|2264.8|2262.8|2254.5|2252|977
1631887200000|2021-09-17 14:00:00|2255.6|2252.6|2256.7|2254.7|2264.1|2261.1|2253.9|2251.1|1292
1631887500000|2021-09-17 14:05:00|2256.3|2254.3|2254.1|2252.1|2256.7|2254.7|2250.3|2248.3|1053
1631887800000|2021-09-17 14:10:00|2254.2|2252.2|2250.4|2247.4|2254.8|2252.8|2246.9|2244.6|979
1631888100000|2021-09-17 14:15:00|2250.5|2247.5|2239.2|2237.2|2250.5|2247.5|2236|2233|1274
1631888400000|2021-09-17 14:20:00|2239.1|2237.1|2247.2|2245.2|2251.9|2249.9|2238.2|2236.1|968
1631888700000|2021-09-17 14:25:00|2247.1|2245.1|2244.6|2241.6|2248.7|2246.3|2239.7|2237.2|1025
1631889000000|2021-09-17 14:30:00|2244.7|2241.7|2246.1|2244.1|2251.5|2249|2242.9|2240.4|851
1631889300000|2021-09-17 14:35:00|2246|2244|2250.9|2247.9|2252.5|2250.5|2242.6|2240.2|934
1631889600000|2021-09-17 14:40:00|2251|2248|2250.3|2248.3|2251.9|2249.1|2244.9|2242.9|899
1631889900000|2021-09-17 14:45:00|2250.2|2248.2|2246.6|2244.6|2250.2|2248.2|2245.7|2243.7|817
1631890200000|2021-09-17 14:50:00|2246.8|2244.8|2254|2252|2254.2|2252.2|2243.3|2241.3|818
1631890500000|2021-09-17 14:55:00|2253.9|2251.9|2250.3|2248.3|2253.9|2251.9|2248.6|2246.6|807
1631890800000|2021-09-17 15:00:00|2250.2|2248.2|2249.1|2247.1|2253.5|2251.5|2248.2|2246.1|740
1631891100000|2021-09-17 15:05:00|2249.2|2247.2|2246.3|2244.3|2249.2|2247.2|2245.5|2243.5|595
1631891400000|2021-09-17 15:10:00|2246.4|2244.4|2254|2252|2254.8|2252.4|2245.4|2243.4|781
1631891700000|2021-09-17 15:15:00|2254.2|2252.2|2255.9|2253.9|2256.9|2254.4|2252|2249.4|773
1631892000000|2021-09-17 15:20:00|2256|2254|2254.9|2252.9|2258.1|2255.6|2254.9|2252.9|531
1631892300000|2021-09-17 15:25:00|2255|2253|2252.1|2250.1|2255|2253|2251.8|2249.4|518
1631892600000|2021-09-17 15:30:00|2252.3|2250.3|2253.9|2251.9|2254.5|2252.5|2250.1|2248.1|654
1631892900000|2021-09-17 15:35:00|2254|2252|2253.5|2251.5|2255.1|2253.1|2252.1|2250.1|535
1631893200000|2021-09-17 15:40:00|2253.6|2251.6|2255.2|2253.2|2255.8|2253.3|2252.5|2250.5|451
1631893500000|2021-09-17 15:45:00|2255.3|2253.3|2256.4|2253.4|2257.7|2254.8|2254|2252|444
1631893800000|2021-09-17 15:50:00|2256.3|2253.3|2252.7|2250.7|2256.3|2253.6|2252|2249.7|407
1631894100000|2021-09-17 15:55:00|2252.6|2250.6|2248.9|2246.9|2252.8|2250.7|2248.9|2246.5|318
1631894400000|2021-09-17 16:00:00|2249.5|2246.5|2245.3|2243.3|2249.9|2247.9|2244.7|2242.5|391
1631894700000|2021-09-17 16:05:00|2245.2|2243.2|2244.9|2242.9|2247.4|2245|2244.6|2242.6|323
1631895000000|2021-09-17 16:10:00|2245|2243|2248.6|2245.6|2249.6|2246.6|2244.6|2242.6|339
1631895300000|2021-09-17 16:15:00|2248.7|2245.7|2251.4|2249.4|2252.5|2249.8|2248.7|2245.7|414
1631895600000|2021-09-17 16:20:00|2251.5|2249.5|2253.2|2250.2|2253.2|2250.9|2250.7|2248|322
1631895900000|2021-09-17 16:25:00|2253.1|2250.1|2249.9|2247.9|2253.2|2250.8|2249.9|2247.9|206
1631896200000|2021-09-17 16:30:00|2249.8|2247.8|2249.8|2247.8|2250.7|2248.7|2248.9|2246.7|210
1631896500000|2021-09-17 16:35:00|2249.7|2247.7|2249.1|2247.1|2251|2248.7|2249|2246.9|300
1631896800000|2021-09-17 16:40:00|2249|2247|2246.2|2244.2|2249.5|2247.1|2246.1|2244.1|246
1631897100000|2021-09-17 16:45:00|2246.1|2244.1|2246.9|2244.9|2248.1|2245.6|2246.1|2244.1|216
1631897400000|2021-09-17 16:50:00|2247|2245|2243.8|2241.8|2247.7|2245.2|2242.8|2240.8|350
1631897700000|2021-09-17 16:55:00|2243.7|2241.7|2242.5|2240.5|2244.2|2242|2242|2240|329
1631898000000|2021-09-17 17:00:00|2242.6|2240.6|2243.4|2241.4|2244.6|2242.6|2242.5|2240.3|203
1631898300000|2021-09-17 17:05:00|2243.5|2241.5|2242.1|2240.1|2245.1|2242.4|2241.5|2239.5|253
1631898600000|2021-09-17 17:10:00|2242.4|2240.4|2240.4|2238.4|2244.4|2242.4|2238.9|2236.9|337
1631898900000|2021-09-17 17:15:00|2240.5|2238.5|2241.5|2239.5|2242.7|2240.7|2240.5|2238.5|293
1631899200000|2021-09-17 17:20:00|2241.2|2239.2|2238.9|2236.9|2242.4|2240.3|2234.4|2232|562
1631899500000|2021-09-17 17:25:00|2238.7|2236.7|2240.7|2238.7|2240.8|2238.8|2238.2|2236.2|411
1631899800000|2021-09-17 17:30:00|2241|2239|2239.8|2237.8|2242.4|2239.8|2239.6|2237.6|384
1631900100000|2021-09-17 17:35:00|2239.9|2237.9|2239.3|2237.3|2241.3|2239.3|2239.1|2237.1|300
1631900400000|2021-09-17 17:40:00|2239.4|2237.4|2239.6|2237.6|2240.8|2238.4|2239.2|2237.2|290
1631900700000|2021-09-17 17:45:00|2239.5|2237.5|2239.3|2237.3|2240|2238|2239.1|2237.1|240
1631901000000|2021-09-17 17:50:00|2239.1|2237.1|2239|2237|2239.6|2237.6|2238.4|2236.4|220
1631901300000|2021-09-17 17:55:00|2238.9|2236.9|2238.6|2236.6|2240.1|2238.1|2238.5|2236.5|180
1631901600000|2021-09-17 18:00:00|2238.7|2236.7|2238.1|2236.1|2239.6|2237.6|2237.5|2235|208
1631901900000|2021-09-17 18:05:00|2238.2|2236.2|2239.5|2237.5|2240.4|2237.9|2237.6|2235.6|272
1631902200000|2021-09-17 18:10:00|2239.6|2237.6|2238.5|2236.5|2240.3|2237.9|2238.4|2236.1|220
1631902500000|2021-09-17 18:15:00|2238.4|2236.4|2239|2236|2239.4|2237|2237.8|2235.2|259
1631902800000|2021-09-17 18:20:00|2238.9|2235.9|2240.5|2237.5|2240.5|2237.9|2238.3|2235.8|206
1631903100000|2021-09-17 18:25:00|2240.3|2237.3|2240.3|2237.3|2241.2|2238.5|2239.6|2237.1|217
1631903400000|2021-09-17 18:30:00|2240.2|2237.2|2242.4|2239.4|2242.5|2239.5|2239.6|2236.8|161
1631903700000|2021-09-17 18:35:00|2242.3|2239.3|2242.4|2240.4|2242.6|2240.6|2241.5|2238.9|118
1631904000000|2021-09-17 18:40:00|2242.5|2240.5|2243.5|2241.5|2243.5|2241.5|2242.2|2240.2|120
1631904300000|2021-09-17 18:45:00|2243.4|2241.4|2244.5|2242.5|2245.2|2243|2243.3|2241.3|119
1631904600000|2021-09-17 18:50:00|2244.4|2242.4|2244.4|2242.4|2245.1|2243.1|2244.3|2242.3|125
1631904900000|2021-09-17 18:55:00|2244.5|2242.5|2244.4|2242.4|2245|2243|2244.3|2242.3|127
1631905200000|2021-09-17 19:00:00|2244.3|2242.3|2248.3|2246.3|2249|2247|2244.3|2242.3|264
1631905500000|2021-09-17 19:05:00|2249|2246|2248.2|2246.2|2249|2246.6|2247.6|2245.3|163
1631905800000|2021-09-17 19:10:00|2248.4|2245.4|2246.7|2243.7|2248.8|2246.3|2246|2243.3|180
1631906100000|2021-09-17 19:15:00|2246.2|2244.2|2245.8|2242.8|2246.5|2244.2|2244.8|2242|184
1631906400000|2021-09-17 19:20:00|2245.9|2242.9|2245.3|2242.3|2246.1|2243.4|2244.7|2242.1|211
1631906700000|2021-09-17 19:25:00|2245.4|2242.4|2245.6|2242.6|2246.1|2243.5|2244|2241.4|172
1631907000000|2021-09-17 19:30:00|2245.7|2242.7|2244.4|2241.4|2246.1|2243.4|2244.4|2241.4|260
1631907300000|2021-09-17 19:35:00|2244.3|2241.3|2241.8|2238.8|2245|2242|2241|2238.7|230
1631907600000|2021-09-17 19:40:00|2241.9|2238.9|2244.9|2241.9|2245.2|2242.2|2241.8|2238.8|253
1631907900000|2021-09-17 19:45:00|2244.8|2241.8|2245.5|2242.5|2246|2243.5|2243.4|2240.4|305
1631908200000|2021-09-17 19:50:00|2245.7|2242.7|2244.9|2242.9|2245.9|2243.1|2243.8|2241.3|238
1631908500000|2021-09-17 19:55:00|2245.3|2242.3|2240.7|2237.7|2245.4|2242.6|2240.6|2237.6|343
1631908800000|2021-09-17 20:00:00|2240.6|2237.6|2241.6|2238.6|2242.5|2239.6|2240.5|2237.5|216
1631909100000|2021-09-17 20:05:00|2241.9|2238.9|2241.2|2238.2|2242.4|2239.4|2240.9|2237.9|130
1631909400000|2021-09-17 20:10:00|2241.1|2238.1|2240.7|2237.7|2242.2|2239.2|2240.6|2237.6|148
1631909700000|2021-09-17 20:15:00|2240.5|2237.5|2241.8|2238.8|2242.8|2239.8|2240.5|2237.5|110
1631910000000|2021-09-17 20:20:00|2241.9|2238.9|2242.3|2239.3|2242.7|2239.7|2241.7|2238.7|88
1631910300000|2021-09-17 20:25:00|2242.2|2239.2|2240.7|2237.7|2242.4|2239.4|2240.5|2237.5|134
1631910600000|2021-09-17 20:30:00|2240.5|2237.5|2240.9|2237.9|2241.9|2238.9|2239.8|2236.8|131
1631910900000|2021-09-17 20:35:00|2240.8|2237.8|2240.9|2237.9|2241.1|2238.1|2240.2|2237.2|127
1631911200000|2021-09-17 20:40:00|2241|2238|2239.9|2236.9|2241|2238|2239.4|2236.4|177
1631911500000|2021-09-17 20:45:00|2240.2|2237.2|2240|2237|2241|2238|2239.4|2236.4|147
1631911800000|2021-09-17 20:50:00|2239.9|2236.9|2241.5|2238.5|2241.6|2238.6|2239.1|2236.1|167
1631912100000|2021-09-17 20:55:00|2241.4|2238.4|2242.1|2239.1|2243|2240|2240.5|2237.5|169
1632088800000|2021-09-19 22:00:00|2240.2|2235.2|2241.6|2238.6|2245.7|2241.5|2239.6|2233.3|401
1632089100000|2021-09-19 22:05:00|2242.5|2237.3|2242.4|2239.4|2246.6|2241.4|2240.6|2236.7|294
1632089400000|2021-09-19 22:10:00|2243.6|2240.6|2238|2235|2243.9|2240.9|2236.9|2233.9|280
1632089700000|2021-09-19 22:15:00|2238.3|2235.3|2225.2|2222.2|2238.3|2235.3|2217.2|2213.4|552
1632090000000|2021-09-19 22:20:00|2225.1|2222.1|2225.2|2222.2|2231.9|2228.9|2222.1|2218.4|239
1632090300000|2021-09-19 22:25:00|2225.4|2222.4|2225.6|2222.6|2230.2|2224.7|2219.7|2216.7|236
1632090600000|2021-09-19 22:30:00|2225.8|2222.8|2226.9|2223.9|2227.8|2224.3|2224.7|2221.7|182
1632090900000|2021-09-19 22:35:00|2227.1|2224.1|2229.4|2226.4|2230.7|2226.6|2227.1|2223.5|127
1632091200000|2021-09-19 22:40:00|2229.7|2226.7|2233|2230|2234.7|2230.4|2229.7|2225.8|216
1632091500000|2021-09-19 22:45:00|2233.7|2230.7|2233|2230|2234.5|2231|2230.3|2227.3|162
1632091800000|2021-09-19 22:50:00|2232.7|2229.7|2234.5|2231.5|2235.5|2231.8|2231.8|2228.2|139
1632092100000|2021-09-19 22:55:00|2234.6|2231.6|2236.5|2233.5|2236.5|2233.5|2233|2229.3|128
1632092400000|2021-09-19 23:00:00|2236.4|2233.4|2235.9|2232.9|2237.1|2234.1|2234.1|2231.1|238
1632092700000|2021-09-19 23:05:00|2236|2233|2236|2233|2236.3|2233.3|2234.4|2231.4|105
1632093000000|2021-09-19 23:10:00|2236.1|2233.1|2234.5|2231.5|2237.3|2234.3|2233.5|2230.5|128
1632093300000|2021-09-19 23:15:00|2235.4|2232.4|2235.6|2232.6|2236|2233|2233.8|2230.8|118
1632093600000|2021-09-19 23:20:00|2235.7|2232.7|2235.2|2232.2|2236.3|2233.3|2234.8|2231.8|165
1632093900000|2021-09-19 23:25:00|2235.4|2232.4|2241.7|2238.7|2242.2|2239.2|2234.9|2231.9|167
1632094200000|2021-09-19 23:30:00|2241.6|2238.6|2241.1|2238.1|2242.7|2239.7|2240|2237|174
1632094500000|2021-09-19 23:35:00|2241.2|2238.2|2241.4|2238.4|2242|2239|2240.7|2237.7|136
1632094800000|2021-09-19 23:40:00|2241.3|2238.3|2240.6|2237.6|2241.9|2238.9|2240|2237|139
1632095100000|2021-09-19 23:45:00|2240.7|2237.7|2238|2235|2241.5|2238.5|2237.1|2234.4|159
1632095400000|2021-09-19 23:50:00|2237.9|2234.9|2238.2|2235.2|2238.4|2235.4|2237.4|2234.4|109
1632095700000|2021-09-19 23:55:00|2237.9|2234.9|2239.4|2236.4|2240.3|2237.3|2237.8|2234.8|144
1632096000000|2021-09-20 00:00:00|2239.3|2236.3|2239.1|2236.1|2239.6|2236.6|2236.9|2233.9|287
1632096300000|2021-09-20 00:05:00|2239.3|2236.3|2239.5|2236.5|2240.8|2237.8|2238.7|2235.7|239
1632096600000|2021-09-20 00:10:00|2239.4|2236.4|2239.7|2236.7|2240.9|2237.9|2239|2236|165
1632096900000|2021-09-20 00:15:00|2239.8|2236.8|2241|2238|2241.2|2238.2|2239.4|2236.4|239
1632097200000|2021-09-20 00:20:00|2240.9|2237.9|2242|2239|2242.1|2239.1|2239.9|2236.9|239
1632097500000|2021-09-20 00:25:00|2241.7|2238.7|2241.1|2238.1|2242.3|2239.5|2241|2238|193
1632097800000|2021-09-20 00:30:00|2241|2238|2240.6|2237.6|2241.7|2238.7|2240|2237|141
1632098100000|2021-09-20 00:35:00|2240.4|2237.4|2239.7|2236.7|2241.9|2238.9|2239.1|2236.1|140
1632098400000|2021-09-20 00:40:00|2239.4|2236.4|2239.9|2236.9|2240.8|2237.8|2239.3|2236.3|162
1632098700000|2021-09-20 00:45:00|2239.8|2236.8|2237.3|2234.3|2239.8|2236.8|2237.1|2234.1|117
1632099000000|2021-09-20 00:50:00|2237.1|2234.1|2236.8|2233.8|2237.5|2234.5|2236.1|2233.1|159
1632099300000|2021-09-20 00:55:00|2237|2234|2237.7|2234.7|2238.4|2235.4|2236.6|2233.6|213
1632099600000|2021-09-20 01:00:00|2237.6|2234.6|2236.6|2233.6|2237.8|2234.8|2235.2|2232.2|244
1632099900000|2021-09-20 01:05:00|2236.7|2233.7|2236|2233|2237.1|2234.1|2234.6|2231.6|214
1632100200000|2021-09-20 01:10:00|2235.9|2232.9|2234.9|2231.9|2236.3|2233.3|2233.3|2230.3|301
1632100500000|2021-09-20 01:15:00|2234.8|2231.8|2233.9|2230.9|2235.7|2232.7|2233|2230|264
1632100800000|2021-09-20 01:20:00|2234.7|2231.7|2235.5|2232.5|2236.3|2233.3|2234.5|2231.5|154
1632101100000|2021-09-20 01:25:00|2235.4|2232.4|2235.8|2232.8|2236.1|2233.1|2235|2232|147
1632101400000|2021-09-20 01:30:00|2236.1|2233.1|2235.8|2232.8|2236.8|2233.8|2235.4|2232.4|157
1632101700000|2021-09-20 01:35:00|2235.9|2232.9|2233.7|2230.7|2236|2233|2233.6|2230.6|200
1632102000000|2021-09-20 01:40:00|2233.6|2230.6|2231.6|2228.6|2234.6|2231.6|2230.7|2227.7|182
1632102300000|2021-09-20 01:45:00|2231.5|2228.5|2231.1|2228.1|2231.7|2228.7|2228.6|2225.6|263
1632102600000|2021-09-20 01:50:00|2230.8|2227.8|2229.3|2226.3|2231.1|2228.1|2228.1|2225.1|206
1632102900000|2021-09-20 01:55:00|2229.2|2226.2|2227.8|2224.8|2229.3|2226.3|2226.9|2223.9|186
1632103200000|2021-09-20 02:00:00|2227.7|2224.7|2226.6|2223.6|2227.8|2224.8|2225.7|2222.7|227
1632103500000|2021-09-20 02:05:00|2226.5|2223.5|2226.6|2223.6|2227.2|2224.2|2225.4|2222.4|342
1632103800000|2021-09-20 02:10:00|2226.5|2223.5|2223.8|2220.8|2226.5|2223.5|2222.6|2219.6|320
1632104100000|2021-09-20 02:15:00|2223.9|2220.9|2220.6|2217.6|2224.5|2221.5|2220.3|2217.3|277
1632104400000|2021-09-20 02:20:00|2220.5|2217.5|2209.3|2206.3|2221|2218|2205.2|2202.2|532
1632104700000|2021-09-20 02:25:00|2209.4|2206.4|2212.1|2209.1|2214.2|2211.2|2209.2|2206.2|455
1632105000000|2021-09-20 02:30:00|2212.2|2209.2|2210.8|2207.8|2212.9|2209.9|2210.4|2207.4|330
1632105300000|2021-09-20 02:35:00|2210.7|2207.7|2212.4|2209.4|2213.2|2210.2|2207.6|2204.6|397
1632105600000|2021-09-20 02:40:00|2212.3|2209.3|2215.7|2212.7|2216|2213|2211.9|2208.9|299
1632105900000|2021-09-20 02:45:00|2215.8|2212.8|2219.6|2216.6|2219.6|2216.6|2213.7|2211|336
1632106200000|2021-09-20 02:50:00|2219.9|2216.9|2215.2|2212.2|2219.9|2216.9|2215.1|2212.1|342
1632106500000|2021-09-20 02:55:00|2215.1|2212.1|2215.8|2212.8|2217.2|2214.2|2215|2212|257
1632106800000|2021-09-20 03:00:00|2215.7|2212.7|2214.1|2211.1|2216.7|2213.7|2214|2211|285
1632107100000|2021-09-20 03:05:00|2214.2|2211.2|2216.5|2213.5|2216.5|2213.5|2213.9|2210.9|148
1632107400000|2021-09-20 03:10:00|2216.6|2213.6|2220.3|2217.3|2220.6|2217.6|2216.5|2213.5|211
1632107700000|2021-09-20 03:15:00|2220.2|2217.2|2219.3|2216.3|2220.7|2217.8|2218.4|2215.9|221
1632108000000|2021-09-20 03:20:00|2219.5|2216.5|2221.5|2218.5|2221.5|2218.9|2217.9|2215.3|234
1632108300000|2021-09-20 03:25:00|2221.4|2218.4|2220.2|2217.2|2222|2219.6|2219.2|2216.8|204
1632108600000|2021-09-20 03:30:00|2220.1|2217.1|2217.5|2214.5|2220.4|2217.6|2217.2|2214.4|236
1632108900000|2021-09-20 03:35:00|2217.4|2214.4|2217.7|2214.7|2218|2215.1|2216.7|2213.7|180
1632109200000|2021-09-20 03:40:00|2217.8|2214.8|2217.5|2214.5|2218|2215.5|2215.8|2212.9|183
1632109500000|2021-09-20 03:45:00|2217.6|2214.6|2217.8|2214.8|2218.4|2215.5|2216.5|2213.9|132
1632109800000|2021-09-20 03:50:00|2217.9|2214.9|2217.4|2214.4|2218.9|2215.9|2216.7|2214.4|139
1632110100000|2021-09-20 03:55:00|2217.3|2214.3|2214.2|2211.2|2217.7|2214.7|2214.2|2211.2|126
1632110400000|2021-09-20 04:00:00|2214.3|2211.3|2211.2|2208.2|2214.4|2211.4|2211.1|2208.1|140
1632110700000|2021-09-20 04:05:00|2211.1|2208.1|2214.2|2211.2|2214.4|2211.4|2210.4|2207.4|196
1632111000000|2021-09-20 04:10:00|2214.1|2211.1|2215.8|2212.8|2216|2213|2212.9|2209.9|187
1632111300000|2021-09-20 04:15:00|2215.9|2212.9|2216.6|2213.6|2217.1|2214.1|2215|2212|146
1632111600000|2021-09-20 04:20:00|2216.2|2213.2|2218.6|2215.6|2218.6|2215.6|2216.1|2213.1|161
1632111900000|2021-09-20 04:25:00|2218.4|2215.4|2219|2216|2220.1|2217.1|2218.3|2215.3|182
1632112200000|2021-09-20 04:30:00|2219.1|2216.1|2218.8|2215.8|2219.3|2216.3|2218.1|2215.1|169
1632112500000|2021-09-20 04:35:00|2218.7|2215.7|2218.7|2215.7|2218.9|2216.4|2217.2|2214.4|198
1632112800000|2021-09-20 04:40:00|2218.6|2215.6|2221.6|2218.6|2221.6|2218.6|2218.1|2215.4|204
1632113100000|2021-09-20 04:45:00|2221.7|2218.7|2224.5|2221.5|2229.3|2226.3|2221.3|2218.3|309
1632113400000|2021-09-20 04:50:00|2224.4|2221.4|2225.8|2222.8|2226.9|2224|2224.4|2221.4|190
1632113700000|2021-09-20 04:55:00|2225.6|2222.6|2225.8|2222.8|2227|2224|2225.5|2222.5|131
1632114000000|2021-09-20 05:00:00|2225.6|2222.6|2225.7|2222.7|2226.5|2223.5|2223.8|2220.8|199
1632114300000|2021-09-20 05:05:00|2225.8|2222.8|2229.4|2226.4|2230.4|2227.4|2225.2|2222.2|244
1632114600000|2021-09-20 05:10:00|2229.5|2226.5|2231.7|2228.7|2234.2|2231.2|2229.4|2226.4|259
1632114900000|2021-09-20 05:15:00|2231.8|2228.8|2232.8|2229.8|2234.9|2231.9|2231.8|2228.8|257
1632115200000|2021-09-20 05:20:00|2232.7|2229.7|2237.5|2234.5|2237.6|2234.6|2231.8|2228.8|172
1632115500000|2021-09-20 05:25:00|2237.4|2234.4|2235.4|2232.4|2238.2|2235.2|2235|2232|271
1632115800000|2021-09-20 05:30:00|2235.3|2232.3|2235.1|2232.1|2237.1|2234.1|2234.4|2231.7|269
1632116100000|2021-09-20 05:35:00|2235|2232|2234.3|2231.3|2236.4|2233.4|2234.2|2231.2|169
1632116400000|2021-09-20 05:40:00|2234.4|2231.4|2236.1|2233.1|2236.3|2233.3|2233.6|2230.6|221
1632116700000|2021-09-20 05:45:00|2236.2|2233.2|2237.4|2234.4|2239.2|2236.2|2236.1|2233.1|212
1632117000000|2021-09-20 05:50:00|2237.5|2234.5|2236.6|2233.6|2238.2|2235.3|2235.9|2232.9|220
1632117300000|2021-09-20 05:55:00|2236.4|2233.4|2236.7|2233.7|2238.5|2235.5|2235.6|2233|246
1632117600000|2021-09-20 06:00:00|2236.3|2233.3|2240.4|2237.4|2241.5|2238.5|2235.5|2232.5|314
1632117900000|2021-09-20 06:05:00|2240|2237|2240.7|2237.7|2241|2238|2237.2|2234.2|243
1632118200000|2021-09-20 06:10:00|2240.8|2237.8|2244.5|2241.5|2245|2242|2240.8|2237.8|300
1632118500000|2021-09-20 06:15:00|2244.7|2241.7|2244.9|2241.9|2245.5|2242.5|2243.1|2240.1|337
1632118800000|2021-09-20 06:20:00|2244.8|2241.8|2243.4|2240.4|2246.8|2243.8|2242.3|2239.3|303
1632119100000|2021-09-20 06:25:00|2243.5|2240.5|2244.3|2241.3|2246|2243|2243.4|2240.4|209
1632119400000|2021-09-20 06:30:00|2244.2|2241.2|2244.8|2241.8|2244.8|2241.9|2242.1|2239.4|198
1632119700000|2021-09-20 06:35:00|2244.7|2241.7|2247.3|2244.3|2247.6|2244.6|2244.7|2241.7|273
1632120000000|2021-09-20 06:40:00|2246.7|2244.7|2246.6|2243.6|2250.3|2247.6|2245.9|2243.2|396
1632120300000|2021-09-20 06:45:00|2246.7|2243.7|2247.3|2244.3|2247.5|2245.2|2245.3|2242.8|354
1632120600000|2021-09-20 06:50:00|2247.1|2245.1|2250.3|2248.3|2251.5|2249|2247.1|2244.8|428
1632120900000|2021-09-20 06:55:00|2250.4|2248.4|2249.7|2247.7|2251.5|2249|2249.4|2246.9|484
1632121200000|2021-09-20 07:00:00|2249.9|2247.9|2247.4|2245.4|2251.2|2248.6|2246.8|2244.4|659
1632121500000|2021-09-20 07:05:00|2247|2245|2245.5|2243.5|2250.4|2248.1|2245.5|2243|580
1632121800000|2021-09-20 07:10:00|2245.6|2243.6|2247|2245|2247.9|2245.6|2245.5|2243.4|523
1632122100000|2021-09-20 07:15:00|2246.7|2244.7|2246.3|2244.3|2249.4|2246.7|2245.6|2243.2|601
1632122400000|2021-09-20 07:20:00|2246.2|2244.2|2245.3|2243.3|2247.5|2245|2245.1|2242.7|454
1632122700000|2021-09-20 07:25:00|2245.4|2243.4|2245.8|2242.8|2247.3|2245.2|2244.9|2242.7|620
1632123000000|2021-09-20 07:30:00|2245.9|2242.9|2248|2246|2248.8|2246.3|2245|2242.8|543
1632123300000|2021-09-20 07:35:00|2247.9|2245.9|2247.4|2245.4|2249.6|2247.2|2246.4|2243.5|428
1632123600000|2021-09-20 07:40:00|2247.5|2245.5|2249.2|2246.2|2249.4|2246.8|2246|2243.4|355
1632123900000|2021-09-20 07:45:00|2249.3|2246.3|2248.9|2245.9|2249.6|2247.2|2247.5|2244.9|522
1632124200000|2021-09-20 07:50:00|2248.8|2246.8|2248.5|2246.5|2249.9|2247.4|2247.3|2244.7|437
1632124500000|2021-09-20 07:55:00|2249|2246|2247.3|2244.3|2249.7|2247|2246.3|2243.9|421
1632124800000|2021-09-20 08:00:00|2247.5|2244.5|2250.4|2248.4|2251.5|2248.8|2246.2|2243.7|367
1632125100000|2021-09-20 08:05:00|2250.9|2247.9|2250.5|2248.5|2251.3|2248.9|2248.2|2245.8|435
1632125400000|2021-09-20 08:10:00|2251|2248|2248.5|2246.5|2251.3|2248.5|2248.4|2245.8|338
1632125700000|2021-09-20 08:15:00|2248.6|2246.6|2249.4|2246.4|2249.7|2247.7|2248.2|2245.8|353
1632126000000|2021-09-20 08:20:00|2249.3|2246.3|2248.2|2246.2|2249.7|2247.7|2247.5|2245.5|370
1632126300000|2021-09-20 08:25:00|2248|2246|2251.2|2249.2|2251.3|2249.3|2246.6|2244.1|473
1632126600000|2021-09-20 08:30:00|2251.1|2249.1|2249.1|2247.1|2251.7|2249.7|2247.9|2245.5|364
1632126900000|2021-09-20 08:35:00|2249.2|2247.2|2250.3|2247.3|2250.7|2248.1|2248.3|2246.3|319
1632127200000|2021-09-20 08:40:00|2250.1|2247.1|2251.5|2249.5|2252|2249.6|2248.7|2246.5|472
1632127500000|2021-09-20 08:45:00|2251.4|2249.4|2249.1|2247.1|2251.7|2249.7|2248.6|2246.1|353
1632127800000|2021-09-20 08:50:00|2249|2247|2250.2|2247.2|2250.7|2248.3|2248.7|2246.1|402
1632128100000|2021-09-20 08:55:00|2250.3|2247.3|2249.5|2247.5|2250.9|2248.5|2248.3|2245.8|334
1632128400000|2021-09-20 09:00:00|2249.4|2247.4|2248.1|2245.1|2250.7|2248.5|2247.4|2245|363
1632128700000|2021-09-20 09:05:00|2248|2245|2246.8|2244.8|2248.4|2246|2246.8|2244.3|280
1632129000000|2021-09-20 09:10:00|2246.9|2244.9|2247.8|2245.8|2249.3|2246.9|2246.5|2244|331
1632129300000|2021-09-20 09:15:00|2247.9|2245.9|2247.4|2245.4|2248.3|2246.1|2246.8|2244.5|301
1632129600000|2021-09-20 09:20:00|2247.3|2245.3|2246.9|2244.9|2248.4|2245.8|2245.8|2243.6|330
1632129900000|2021-09-20 09:25:00|2246.7|2244.7|2247|2245|2248.3|2245.7|2245.6|2243.4|324
1632130200000|2021-09-20 09:30:00|2247.1|2245.1|2249|2246|2249.4|2246.7|2247|2244.5|339
1632130500000|2021-09-20 09:35:00|2248.4|2246.4|2249.3|2246.3|2249.6|2247.2|2247.7|2245.2|383
1632130800000|2021-09-20 09:40:00|2249.2|2246.2|2247.4|2245.4|2249.6|2247.2|2246.3|2243.9|333
1632131100000|2021-09-20 09:45:00|2247.3|2245.3|2246|2244|2248|2245.6|2245.3|2243.1|384
1632131400000|2021-09-20 09:50:00|2245.9|2243.9|2247|2244|2247.4|2244.8|2245.6|2243.1|310
1632131700000|2021-09-20 09:55:00|2246.9|2243.9|2246.5|2243.5|2247.8|2245.1|2245.9|2243.5|268
1632132000000|2021-09-20 10:00:00|2245.8|2243.8|2248.3|2245.3|2248.3|2245.8|2245.4|2243.3|222
1632132300000|2021-09-20 10:05:00|2248.4|2245.4|2249.1|2247.1|2249.9|2247.3|2247.5|2244.9|255
1632132600000|2021-09-20 10:10:00|2249|2247|2249.2|2247.2|2250.1|2247.9|2248.7|2246.2|239
1632132900000|2021-09-20 10:15:00|2249.3|2247.3|2249.1|2247.1|2250.4|2247.7|2248.5|2246.2|295
1632133200000|2021-09-20 10:20:00|2249|2247|2251.1|2249.1|2252.1|2249.6|2248.9|2246.4|335
1632133500000|2021-09-20 10:25:00|2250.9|2248.9|2251.7|2249.7|2253|2250.4|2250.6|2248.2|350
1632133800000|2021-09-20 10:30:00|2251.5|2249.5|2251.7|2248.7|2252.2|2249.8|2250.4|2247.7|256
1632134100000|2021-09-20 10:35:00|2251.6|2248.6|2249.9|2247.9|2252.1|2249.4|2249.6|2247.1|278
1632134400000|2021-09-20 10:40:00|2249.8|2247.8|2248.6|2246.6|2250.9|2248.4|2247.8|2245.5|236
1632134700000|2021-09-20 10:45:00|2248.7|2246.7|2246.3|2244.3|2249.9|2247.9|2246.3|2243.8|234
1632135000000|2021-09-20 10:50:00|2246.8|2243.8|2245.7|2242.7|2249.3|2246.4|2245.1|2242.7|268
1632135300000|2021-09-20 10:55:00|2245.8|2242.8|2240.7|2237.7|2245.8|2243.2|2240.6|2237.6|351
1632135600000|2021-09-20 11:00:00|2240.8|2237.8|2238.6|2236.6|2242.1|2239.3|2238.2|2235.2|368
1632135900000|2021-09-20 11:05:00|2238.7|2236.7|2238.7|2235.7|2239.6|2236.9|2237.4|2235|240
1632136200000|2021-09-20 11:10:00|2238.8|2235.8|2239.5|2236.5|2240.1|2237.5|2238.5|2235.5|156
1632136500000|2021-09-20 11:15:00|2239.4|2236.4|2239.4|2237.4|2240.2|2237.5|2238.5|2236.1|138
1632136800000|2021-09-20 11:20:00|2239.5|2237.5|2240|2237|2240.8|2238.3|2238.5|2235.8|319
1632137100000|2021-09-20 11:25:00|2239.8|2236.8|2239.6|2236.6|2240.6|2237.8|2237.9|2235.3|269
1632137400000|2021-09-20 11:30:00|2239.7|2236.7|2239.2|2237.2|2240.5|2237.8|2238|2235.2|390
1632137700000|2021-09-20 11:35:00|2239.1|2237.1|2240.2|2237.2|2240.5|2237.8|2238.3|2235.3|269
1632138000000|2021-09-20 11:40:00|2240.3|2237.3|2238.4|2235.4|2242.5|2239.9|2238|2235.1|312
1632138300000|2021-09-20 11:45:00|2238.3|2235.3|2231.8|2228.8|2239|2236.2|2231.1|2228.7|353
1632138600000|2021-09-20 11:50:00|2232.8|2229.8|2234|2231|2235|2232.1|2232.8|2229.8|315
1632138900000|2021-09-20 11:55:00|2233.9|2230.9|2234.3|2231.3|2234.4|2231.4|2226.8|2223.8|475
1632139200000|2021-09-20 12:00:00|2234.2|2231.2|2235.4|2232.4|2235.8|2233.3|2231.3|2228.3|561
1632139500000|2021-09-20 12:05:00|2235.2|2232.2|2236.3|2233.3|2238.1|2235.4|2234.9|2232.2|496
1632139800000|2021-09-20 12:10:00|2236.2|2233.2|2237.2|2235.2|2239.9|2237.3|2234.9|2232.7|457
1632140100000|2021-09-20 12:15:00|2237.7|2234.7|2240|2237|2240.7|2238.3|2237.2|2234.6|463
1632140400000|2021-09-20 12:20:00|2239.9|2236.9|2241.4|2238.4|2241.4|2238.9|2236.8|2234.5|527
1632140700000|2021-09-20 12:25:00|2241.7|2238.7|2240.1|2237.1|2243.8|2241.4|2237.4|2234.7|578
1632141000000|2021-09-20 12:30:00|2240.3|2237.3|2235.3|2233.3|2242.1|2239.4|2235.3|2232.8|664
1632141300000|2021-09-20 12:35:00|2235.4|2233.4|2240.4|2237.4|2240.5|2237.5|2234.3|2231.5|636
1632141600000|2021-09-20 12:40:00|2240.3|2237.3|2239.6|2236.6|2242.9|2239.9|2239.3|2236.3|548
1632141900000|2021-09-20 12:45:00|2239.7|2236.7|2240.8|2237.8|2242.9|2240.4|2239.5|2236.5|468
1632142200000|2021-09-20 12:50:00|2240.7|2237.7|2243.1|2240.1|2244.2|2241.9|2239.5|2236.8|466
1632142500000|2021-09-20 12:55:00|2243.2|2240.2|2245.9|2242.9|2247.8|2245.6|2242.6|2239.7|521
1632142800000|2021-09-20 13:00:00|2246|2243|2240.3|2238.3|2246.6|2244|2240.3|2237.7|427
1632143100000|2021-09-20 13:05:00|2239.6|2237.6|2239.5|2237.5|2240.3|2237.6|2234.9|2232.2|428
1632143400000|2021-09-20 13:10:00|2239.3|2237.3|2234|2231|2241.2|2238.3|2232.7|2230.2|710
1632143700000|2021-09-20 13:15:00|2234.4|2231.4|2230.6|2227.6|2237.3|2234.8|2230.1|2227.4|698
1632144000000|2021-09-20 13:20:00|2230.5|2227.5|2233.9|2231.9|2236.6|2233.7|2229.1|2226.2|590
1632144300000|2021-09-20 13:25:00|2234.5|2231.5|2231.1|2229.1|2234.5|2231.8|2230.1|2227.4|551
1632144600000|2021-09-20 13:30:00|2230.8|2228.8|2225.7|2222.7|2231.7|2229.1|2217.6|2214.6|983
1632144900000|2021-09-20 13:35:00|2225|2223|2235.4|2233.4|2236.6|2233.6|2221.8|2218.8|1150
1632145200000|2021-09-20 13:40:00|2235.5|2233.5|2240.5|2238.5|2242.1|2239.8|2234|2232|959
1632145500000|2021-09-20 13:45:00|2240.6|2238.6|2237.6|2235.6|2240.6|2238.6|2232.8|2230.8|1064
1632145800000|2021-09-20 13:50:00|2237.5|2235.5|2236.7|2234.7|2238|2236|2231.9|2229.7|1002
1632146100000|2021-09-20 13:55:00|2236.6|2234.6|2236.6|2234.6|2240.6|2238.6|2233.8|2231.8|967
1632146400000|2021-09-20 14:00:00|2236.5|2234.5|2232.9|2230.9|2237.4|2235|2232.3|2230.3|1078
1632146700000|2021-09-20 14:05:00|2233|2231|2232.2|2229.2|2236.6|2234.1|2230.1|2227.1|909
1632147000000|2021-09-20 14:10:00|2232.1|2229.1|2235.7|2232.7|2235.7|2232.8|2227.3|2224.4|816
1632147300000|2021-09-20 14:15:00|2235.2|2233.2|2236.4|2234.4|2237|2234.6|2232.5|2230.3|768
1632147600000|2021-09-20 14:20:00|2236.5|2234.5|2247.4|2244.4|2249.4|2246.9|2235.2|2233.2|1075
1632147900000|2021-09-20 14:25:00|2247.6|2245.6|2241.7|2238.7|2248.7|2245.8|2240.8|2238.1|738
1632148200000|2021-09-20 14:30:00|2241|2239|2242.4|2240.4|2243.7|2240.9|2238.5|2236.1|776
1632148500000|2021-09-20 14:35:00|2242.5|2240.5|2243.1|2241.1|2246.8|2244.8|2242.4|2240.3|757
1632148800000|2021-09-20 14:40:00|2243|2241|2243|2241|2247.6|2245.6|2241.2|2239.2|794
1632149100000|2021-09-20 14:45:00|2242.9|2240.9|2247.8|2245.8|2250.1|2248.1|2242.9|2240.9|701
1632149400000|2021-09-20 14:50:00|2247.9|2245.9|2247.2|2245.2|2252.9|2250.5|2246.1|2243.6|555
1632149700000|2021-09-20 14:55:00|2247.3|2245.3|2244.2|2241.2|2248|2245.3|2242.3|2240.2|483
1632150000000|2021-09-20 15:00:00|2244.1|2241.1|2246.1|2244.1|2248.4|2246.2|2244.1|2241.1|458
1632150300000|2021-09-20 15:05:00|2245.9|2243.9|2242|2239|2247.5|2245.5|2241.4|2239|440
1632150600000|2021-09-20 15:10:00|2241.6|2239.6|2240.1|2238.1|2243.7|2241.6|2240.1|2237.8|390
1632150900000|2021-09-20 15:15:00|2240|2238|2239.7|2237.7|2244.2|2242|2239.7|2237.6|522
1632151200000|2021-09-20 15:20:00|2239.8|2237.8|2240.9|2238.9|2241|2239|2238|2236|564
1632151500000|2021-09-20 15:25:00|2241.1|2239.1|2239.6|2237.6|2242.4|2240.4|2238|2236|450
1632151800000|2021-09-20 15:30:00|2239.8|2237.8|2236.7|2234.7|2241.3|2238.8|2235.8|2233.8|350
1632152100000|2021-09-20 15:35:00|2236.8|2234.8|2235.3|2233.3|2238.4|2236.1|2235|2232.5|243
1632152400000|2021-09-20 15:40:00|2235.4|2233.4|2234.3|2231.3|2235.4|2233.4|2232.7|2230.6|230
1632152700000|2021-09-20 15:45:00|2234.4|2231.4|2231|2229|2234.7|2232.2|2230.7|2228.7|368
1632153000000|2021-09-20 15:50:00|2231.1|2229.1|2230.8|2228.8|2232.9|2230.9|2230.5|2228.5|366
1632153300000|2021-09-20 15:55:00|2230.7|2228.7|2230|2228|2231.9|2229.9|2229.6|2227.6|273
1632153600000|2021-09-20 16:00:00|2229.9|2227.9|2229|2227|2231.5|2229.1|2228.4|2226.4|273
1632153900000|2021-09-20 16:05:00|2228.8|2226.8|2221.6|2219.6|2229|2227|2221.4|2218.8|355
1632154200000|2021-09-20 16:10:00|2222|2220|2224.2|2222.2|2228|2226|2221.2|2218.5|472
1632154500000|2021-09-20 16:15:00|2224|2222|2220.4|2218.4|2225|2223|2219.7|2217.7|397
1632154800000|2021-09-20 16:20:00|2220.3|2218.3|2220.1|2218.1|2221.1|2219.1|2218.7|2216.7|483
1632155100000|2021-09-20 16:25:00|2220|2218|2222.1|2220.1|2222.4|2220.4|2219.4|2217.4|370
1632155400000|2021-09-20 16:30:00|2221.9|2219.9|2222.7|2220.7|2224.1|2222.1|2219.8|2217.8|457
1632155700000|2021-09-20 16:35:00|2222.8|2220.8|2225.2|2223.2|2225.2|2223.2|2222.6|2220.3|318
1632156000000|2021-09-20 16:40:00|2225.1|2223.1|2224.8|2222.8|2225.4|2223.4|2224|2222|239
1632156300000|2021-09-20 16:45:00|2224.7|2222.7|2225.3|2223.3|2225.9|2223.9|2224.7|2222.7|222
1632156600000|2021-09-20 16:50:00|2225.4|2223.4|2223.8|2221.8|2225.5|2223.5|2223.4|2221.4|208
1632156900000|2021-09-20 16:55:00|2223.7|2221.7|2223.9|2221.9|2225.3|2223.3|2223.2|2221.2|289
1632157200000|2021-09-20 17:00:00|2224|2222|2222.8|2220.8|2224.4|2222.4|2222.6|2220.6|220
1632157500000|2021-09-20 17:05:00|2222.9|2220.9|2222.4|2220.4|2223.5|2221.5|2222.3|2220.3|170
1632157800000|2021-09-20 17:10:00|2222.5|2220.5|2221.9|2219.9|2223|2221|2221.8|2219.8|127
1632158100000|2021-09-20 17:15:00|2221.6|2219.6|2221.7|2219.7|2222.1|2220.1|2220.9|2218.9|185
1632158400000|2021-09-20 17:20:00|2221.8|2219.8|2223.9|2221.9|2223.9|2221.9|2221.8|2219.8|254
1632158700000|2021-09-20 17:25:00|2223.8|2221.8|2223|2221|2224|2222|2222.8|2220.8|229
1632159000000|2021-09-20 17:30:00|2223.1|2221.1|2223.9|2221.9|2224.1|2222.1|2223.1|2221.1|140
1632159300000|2021-09-20 17:35:00|2224.1|2222.1|2225|2223|2225|2223|2223.8|2221.8|111
1632159600000|2021-09-20 17:40:00|2224.9|2222.9|2225|2223|2225.5|2223.5|2224.8|2222.8|91
1632159900000|2021-09-20 17:45:00|2224.9|2222.9|2224.9|2222.9|2225.5|2223.5|2224.4|2222.4|163
1632160200000|2021-09-20 17:50:00|2225.1|2223.1|2225|2223|2225.2|2223.2|2224.4|2222.4|114
1632160500000|2021-09-20 17:55:00|2224.9|2222.9|2224.7|2222.7|2225.2|2223.2|2224.4|2222.4|135
1632160800000|2021-09-20 18:00:00|2224.6|2222.6|2224.6|2222.6|2225.3|2223.3|2224.4|2222.4|231
1632161100000|2021-09-20 18:05:00|2224.5|2222.5|2221.1|2219.1|2224.6|2222.6|2221|2219|218
1632161400000|2021-09-20 18:10:00|2221.2|2219.2|2219.5|2217.5|2221.3|2219.3|2219.3|2217.3|222
1632161700000|2021-09-20 18:15:00|2219.7|2217.7|2219.7|2217.7|2220.2|2218.2|2219.4|2217.4|197
1632162000000|2021-09-20 18:20:00|2219.6|2217.6|2217.5|2215.5|2220.1|2218.1|2217.3|2215.3|242
1632162300000|2021-09-20 18:25:00|2217.6|2215.6|2218|2216|2219.4|2217.3|2217.5|2215.5|268
1632162600000|2021-09-20 18:30:00|2218.3|2216.3|2218.9|2216.9|2219.5|2217.5|2218|2216|286
1632162900000|2021-09-20 18:35:00|2218.8|2216.8|2219.5|2217.5|2220.1|2218.1|2218.6|2216.6|247
1632163200000|2021-09-20 18:40:00|2219.6|2217.6|2219.5|2217.5|2221.9|2219.9|2219.3|2217.3|299
1632163500000|2021-09-20 18:45:00|2219.4|2217.4|2221|2219|2222.3|2220.3|2219.3|2217.3|271
1632163800000|2021-09-20 18:50:00|2221.1|2219.1|2219.9|2217.9|2221.5|2219.5|2219.6|2217.6|206
1632164100000|2021-09-20 18:55:00|2219.7|2217.7|2220.1|2218.1|2221.2|2219.2|2219.7|2217.7|406
1632164400000|2021-09-20 19:00:00|2220|2218|2221.8|2219.8|2222.8|2220.8|2219.7|2217.7|324
1632164700000|2021-09-20 19:05:00|2221.7|2219.7|2220.8|2218.8|2222.1|2220.1|2220.4|2218.4|314
1632165000000|2021-09-20 19:10:00|2220.9|2218.9|2221|2219|2222.3|2220|2220.7|2218.7|212
1632165300000|2021-09-20 19:15:00|2220.9|2218.9|2221.3|2219.3|2222.4|2220.4|2220.9|2218.9|202
1632165600000|2021-09-20 19:20:00|2221.2|2219.2|2222|2220|2222.3|2220.1|2221.2|2218.9|306
1632165900000|2021-09-20 19:25:00|2221.9|2219.9|2223|2221|2223.2|2221.1|2221.6|2219.6|156
1632166200000|2021-09-20 19:30:00|2222.9|2220.9|2222|2220|2223.1|2221.1|2221.9|2219.9|252
1632166500000|2021-09-20 19:35:00|2222.3|2220.3|2222.1|2220.1|2223.5|2221.5|2222.1|2220.1|174
1632166800000|2021-09-20 19:40:00|2222.2|2220.2|2224.2|2222.2|2224.2|2222.2|2222.1|2220.1|227
1632167100000|2021-09-20 19:45:00|2224.1|2222.1|2224.9|2222.9|2225.6|2223.4|2224|2221.7|149
1632167400000|2021-09-20 19:50:00|2225|2223|2225.6|2223.6|2228.8|2226.4|2225|2223|280
1632167700000|2021-09-20 19:55:00|2225.9|2223.9|2225.9|2222.9|2227.1|2225.1|2225|2222.5|332
1632168000000|2021-09-20 20:00:00|2225.8|2222.8|2225.9|2222.9|2227.3|2224.7|2224.6|2221.7|208
1632168300000|2021-09-20 20:05:00|2225.8|2222.8|2225.9|2222.9|2226.7|2224.2|2225.3|2222.4|109
1632168600000|2021-09-20 20:10:00|2225.8|2222.8|2226.5|2223.5|2227.3|2224.3|2225.4|2222.8|91
1632168900000|2021-09-20 20:15:00|2226.6|2223.6|2226.9|2223.9|2227.6|2224.6|2226.4|2223.4|116
1632169200000|2021-09-20 20:20:00|2226.8|2223.8|2228.6|2225.6|2228.6|2226|2226.8|2223.8|79
1632169500000|2021-09-20 20:25:00|2228.5|2225.5|2228.9|2225.9|2229.1|2226.5|2227.6|2225.1|80
1632169800000|2021-09-20 20:30:00|2228.3|2226.3|2228.3|2225.3|2229.4|2226.4|2227.3|2224.9|85
1632170100000|2021-09-20 20:35:00|2228.2|2225.2|2228|2225|2228.4|2225.7|2227.5|2224.6|76
1632170400000|2021-09-20 20:40:00|2228.1|2225.1|2228.6|2225.6|2228.7|2226.3|2227.9|2224.9|70
1632170700000|2021-09-20 20:45:00|2228.4|2225.4|2230|2227|2230.1|2227.1|2228|2225.1|113
1632171000000|2021-09-20 20:50:00|2230.2|2227.2|2229.9|2226.9|2230.5|2227.6|2229.2|2226.2|88
1632171300000|2021-09-20 20:55:00|2229.8|2226.8|2229.1|2226.1|2231.5|2226.8|2228.2|2223.8|173
1632175200000|2021-09-20 22:00:00|2229.2|2226.2|2229.9|2226.9|2231|2228|2228.7|2225.7|152
1632175500000|2021-09-20 22:05:00|2230|2227|2229.8|2226.8|2230.4|2227.4|2229.5|2226.5|139
1632175800000|2021-09-20 22:10:00|2229.7|2226.7|2229.1|2226.1|2230|2227|2228.9|2225.9|59
1632176100000|2021-09-20 22:15:00|2229.2|2226.2|2229.1|2226.1|2230|2227|2228.9|2225.9|80
1632176400000|2021-09-20 22:20:00|2229.2|2226.2|2229.5|2226.5|2229.7|2226.7|2229|2226|62
1632176700000|2021-09-20 22:25:00|2229.6|2226.6|2230.5|2227.5|2230.5|2227.5|2229.6|2226.6|59
1632177000000|2021-09-20 22:30:00|2230.4|2227.4|2230.3|2227.3|2230.7|2227.7|2229.9|2226.9|65
1632177300000|2021-09-20 22:35:00|2230.2|2227.2|2230.8|2227.8|2231|2228|2229.9|2226.9|59
1632177600000|2021-09-20 22:40:00|2230.7|2227.7|2230.7|2227.7|2231.1|2228.6|2230.5|2227.7|48
1632177900000|2021-09-20 22:45:00|2230.1|2228.1|2229.9|2226.9|2230.7|2228.2|2229.8|2226.8|70
1632178200000|2021-09-20 22:50:00|2230|2227|2229.9|2226.9|2230.1|2227.1|2229.6|2226.6|66
1632178500000|2021-09-20 22:55:00|2229.8|2226.8|2229.5|2226.5|2230.5|2227.5|2229.4|2226.4|66
1632178800000|2021-09-20 23:00:00|2229.8|2226.8|2229.7|2226.7|2230.4|2227.4|2229.5|2226.5|95
1632179100000|2021-09-20 23:05:00|2229.6|2226.6|2229.8|2226.8|2230|2227|2229.4|2226.4|109
1632179400000|2021-09-20 23:10:00|2229.9|2226.9|2229.4|2226.4|2229.9|2226.9|2229.2|2226.2|64
1632179700000|2021-09-20 23:15:00|2229.5|2226.5|2230.2|2227.2|2230.6|2227.6|2228.9|2226|136
1632180000000|2021-09-20 23:20:00|2230.3|2227.3|2230.2|2227.2|2230.7|2227.7|2229.4|2226.9|97
1632180300000|2021-09-20 23:25:00|2230.3|2227.3|2231.1|2228.1|2231.3|2228.6|2229.7|2227.2|106
1632180600000|2021-09-20 23:30:00|2231.2|2228.2|2230.6|2227.6|2231.5|2229|2230.4|2227.4|106
1632180900000|2021-09-20 23:35:00|2230.7|2227.7|2230.5|2227.5|2230.8|2228.3|2229.9|2227.2|93
1632181200000|2021-09-20 23:40:00|2230.4|2227.4|2230|2227|2231|2228.3|2229.9|2226.9|122
1632181500000|2021-09-20 23:45:00|2230.1|2227.1|2229.9|2226.9|2230.4|2227.7|2228.7|2226.2|176
1632181800000|2021-09-20 23:50:00|2230|2227|2231.6|2228.6|2231.6|2228.6|2229.9|2226.9|146
1632182100000|2021-09-20 23:55:00|2231.5|2228.5|2231|2228|2232.2|2229.5|2230.7|2228|198
1632182400000|2021-09-21 00:00:00|2231.1|2228.1|2229.2|2227.2|2232.1|2229.1|2229.1|2226.5|247
1632182700000|2021-09-21 00:05:00|2229.3|2227.3|2231.1|2228.1|2231.5|2228.5|2229.1|2226.3|201
1632183000000|2021-09-21 00:10:00|2231|2228|2230.8|2228.8|2232.7|2230|2230.6|2228|252
1632183300000|2021-09-21 00:15:00|2230.9|2228.9|2230.5|2227.5|2231.7|2229|2229.6|2227.1|306
1632183600000|2021-09-21 00:20:00|2230.4|2227.4|2229.6|2226.6|2231.2|2228.5|2228.7|2226.1|259
1632183900000|2021-09-21 00:25:00|2228.9|2226.9|2229.5|2226.5|2230.4|2227.7|2228.8|2226.2|222
1632184200000|2021-09-21 00:30:00|2229.6|2226.6|2228.2|2226.2|2230.1|2227.4|2228.1|2226|306
1632184500000|2021-09-21 00:35:00|2228.3|2226.3|2228.4|2226.4|2229|2227|2227.7|2225.2|211
1632184800000|2021-09-21 00:40:00|2228.2|2226.2|2227.4|2225.4|2228.3|2226.3|2226.8|2224.6|229
1632185100000|2021-09-21 00:45:00|2227.6|2225.6|2228.1|2225.1|2228.5|2225.9|2226.3|2223.8|222
1632185400000|2021-09-21 00:50:00|2227.9|2224.9|2227.4|2225.4|2228.8|2226.1|2226.8|2224.3|298
1632185700000|2021-09-21 00:55:00|2227.3|2225.3|2227.4|2224.4|2228.3|2225.6|2226|2223.6|291
1632186000000|2021-09-21 01:00:00|2227.5|2224.5|2227.8|2224.8|2228|2225.1|2225.7|2223.2|225
1632186300000|2021-09-21 01:05:00|2227.7|2224.7|2232|2229|2232|2229|2227.4|2224.7|238
1632186600000|2021-09-21 01:10:00|2231.9|2228.9|2232.5|2229.5|2233.7|2230.7|2231.2|2228.2|174
1632186900000|2021-09-21 01:15:00|2232.6|2229.6|2231.7|2228.7|2233.2|2230.2|2231.3|2228.3|195
1632187200000|2021-09-21 01:20:00|2231.8|2228.8|2230.3|2227.3|2231.9|2228.9|2229.7|2226.7|257
1632187500000|2021-09-21 01:25:00|2230.4|2227.4|2232.1|2229.1|2232.6|2229.6|2230.1|2227.1|256
1632187800000|2021-09-21 01:30:00|2231.9|2228.9|2232.8|2229.8|2233.7|2230.7|2231.1|2228.1|327
1632188100000|2021-09-21 01:35:00|2232.9|2229.9|2231.6|2228.6|2233.4|2230.4|2231.3|2228.3|286
1632188400000|2021-09-21 01:40:00|2231.7|2228.7|2232|2229|2232.7|2229.7|2230.9|2227.9|224
1632188700000|2021-09-21 01:45:00|2231.8|2228.8|2233.9|2230.9|2234.2|2231.2|2231.4|2228.4|250
1632189000000|2021-09-21 01:50:00|2234.2|2231.2|2234.3|2231.3|2234.4|2231.4|2232.6|2229.6|203
1632189300000|2021-09-21 01:55:00|2234.2|2231.2|2235|2232|2235.3|2232.3|2233.8|2230.8|172
1632189600000|2021-09-21 02:00:00|2235.1|2232.1|2235.4|2232.4|2235.9|2232.9|2234.8|2231.8|150
1632189900000|2021-09-21 02:05:00|2235.5|2232.5|2234.4|2231.4|2236|2233.1|2234.2|2231.2|166
1632190200000|2021-09-21 02:10:00|2234.3|2231.3|2234|2231|2235.1|2232.1|2233.8|2230.8|193
1632190500000|2021-09-21 02:15:00|2233.9|2230.9|2232.7|2229.7|2234.1|2231.1|2232.1|2229.5|167
1632190800000|2021-09-21 02:20:00|2232.8|2229.8|2232.9|2229.9|2233.6|2230.6|2232.5|2229.5|154
1632191100000|2021-09-21 02:25:00|2233.1|2230.1|2232.5|2229.5|2233.3|2230.3|2232.1|2229.1|123
1632191400000|2021-09-21 02:30:00|2232.6|2229.6|2231.5|2228.5|2232.6|2229.6|2230.9|2228.3|154
1632191700000|2021-09-21 02:35:00|2231.6|2228.6|2231.4|2228.4|2231.8|2229.3|2230.5|2228|187
1632192000000|2021-09-21 02:40:00|2231.5|2228.5|2230.6|2228.6|2231.8|2229.3|2230.3|2227.8|161
1632192300000|2021-09-21 02:45:00|2230.7|2228.7|2232.3|2229.3|2232.4|2229.7|2230.5|2228.1|131
1632192600000|2021-09-21 02:50:00|2232.2|2229.2|2231.1|2229.1|2232.6|2229.8|2230.9|2228.4|141
1632192900000|2021-09-21 02:55:00|2231.5|2228.5|2231.5|2228.5|2231.9|2229.2|2230.3|2227.7|193
1632193200000|2021-09-21 03:00:00|2231.4|2228.4|2229.6|2226.6|2231.5|2228.7|2229.1|2226.5|228
1632193500000|2021-09-21 03:05:00|2229.7|2226.7|2230.6|2227.6|2230.7|2228.2|2229.2|2226.5|193
1632193800000|2021-09-21 03:10:00|2230.7|2227.7|2231.7|2228.7|2231.8|2229.2|2230.4|2227.4|121
1632194100000|2021-09-21 03:15:00|2231.6|2228.6|2232.3|2229.3|2232.9|2230.6|2231|2228.5|157
1632194400000|2021-09-21 03:20:00|2232.2|2229.2|2231|2229|2232.2|2229.6|2230.9|2228.3|138
1632194700000|2021-09-21 03:25:00|2231.1|2229.1|2231.7|2228.7|2232.1|2229.3|2230.8|2228.3|129
1632195000000|2021-09-21 03:30:00|2231.8|2228.8|2231|2228|2232|2229.4|2230.6|2228|133
1632195300000|2021-09-21 03:35:00|2231.1|2228.1|2229.9|2227.9|2231.4|2229|2229.8|2227.5|117
1632195600000|2021-09-21 03:40:00|2229.8|2227.8|2230.3|2227.3|2230.9|2228.3|2229.5|2227.1|99
1632195900000|2021-09-21 03:45:00|2230.4|2227.4|2230.5|2227.5|2231.5|2228.5|2230|2227.3|90
1632196200000|2021-09-21 03:50:00|2230.6|2227.6|2230.2|2227.2|2230.7|2228|2229.5|2227|99
1632196500000|2021-09-21 03:55:00|2230.3|2227.3|2230.2|2227.2|2230.7|2228.1|2230|2227|92
1632196800000|2021-09-21 04:00:00|2230.1|2227.1|2230.5|2227.5|2230.5|2227.5|2228.9|2226.5|116
1632197100000|2021-09-21 04:05:00|2230.4|2227.4|2230.4|2227.4|2230.6|2228|2229.9|2226.9|97
1632197400000|2021-09-21 04:10:00|2230.5|2227.5|2230.5|2227.5|2230.5|2227.5|2229.8|2226.8|101
1632197700000|2021-09-21 04:15:00|2230.4|2227.4|2230.5|2228.5|2231.8|2228.8|2229.8|2226.8|119
1632198000000|2021-09-21 04:20:00|2230.4|2228.4|2229.4|2226.4|2231.1|2228.6|2229.3|2226.3|115
1632198300000|2021-09-21 04:25:00|2229.3|2226.3|2228.8|2225.8|2229.5|2226.5|2228.7|2225.7|85
1632198600000|2021-09-21 04:30:00|2228.7|2225.7|2228.4|2225.4|2229|2226.4|2228.1|2225.1|128
1632198900000|2021-09-21 04:35:00|2228.3|2225.3|2227|2224|2228.8|2225.8|2226.9|2223.9|136
1632199200000|2021-09-21 04:40:00|2226.9|2223.9|2226.7|2223.7|2227.2|2224.7|2225.3|2222.7|100
1632199500000|2021-09-21 04:45:00|2227|2224|2226|2224|2227.4|2224.5|2225.7|2223.6|104
1632199800000|2021-09-21 04:50:00|2226.1|2224.1|2225.5|2223.5|2226.2|2224.1|2225.2|2222.8|120
1632200100000|2021-09-21 04:55:00|2225.6|2223.6|2226.4|2224.4|2227.3|2224.5|2225.6|2223|130
1632200400000|2021-09-21 05:00:00|2226.3|2224.3|2226.5|2223.5|2226.8|2224.4|2225.9|2223|137
1632200700000|2021-09-21 05:05:00|2226.6|2223.6|2227|2224|2227.9|2224.9|2225.8|2223.6|159
1632201000000|2021-09-21 05:10:00|2227.1|2224.1|2228.1|2225.1|2229.3|2226.3|2226.7|2223.7|168
1632201300000|2021-09-21 05:15:00|2228|2225|2229.1|2226.1|2229.5|2226.8|2228|2225|175
1632201600000|2021-09-21 05:20:00|2229.3|2226.3|2227.4|2225.4|2229.4|2226.7|2227|2224.4|171
1632201900000|2021-09-21 05:25:00|2227.2|2225.2|2229.5|2226.5|2229.6|2227.1|2227.2|2225.1|224
1632202200000|2021-09-21 05:30:00|2229.2|2226.2|2228.4|2225.4|2229.2|2226.8|2227.8|2224.8|197
1632202500000|2021-09-21 05:35:00|2228.3|2225.3|2228.6|2225.6|2229|2226.8|2227.6|2225|148
1632202800000|2021-09-21 05:40:00|2228.5|2225.5|2228.4|2225.4|2228.9|2226.1|2227.2|2224.7|257
1632203100000|2021-09-21 05:45:00|2228.3|2225.3|2228.5|2226.5|2229.2|2226.5|2226.8|2224.1|312
1632203400000|2021-09-21 05:50:00|2228.6|2226.6|2230.7|2227.7|2231.3|2228.3|2228|2225.5|237
1632203700000|2021-09-21 05:55:00|2230.9|2227.9|2231.7|2228.7|2232.1|2229.5|2230.6|2227.6|225
1632204000000|2021-09-21 06:00:00|2231.6|2228.6|2231.8|2229.8|2232.9|2230|2229.8|2227.5|388
1632204300000|2021-09-21 06:05:00|2231.9|2229.9|2234.2|2231.2|2234.9|2232.1|2231.3|2228.8|293
1632204600000|2021-09-21 06:10:00|2233.7|2231.7|2234.6|2232.6|2236.3|2233.8|2233.7|2231.2|332
1632204900000|2021-09-21 06:15:00|2234.5|2232.5|2235.3|2233.3|2235.8|2233.5|2232.6|2230.5|376
1632205200000|2021-09-21 06:20:00|2235.4|2233.4|2236.8|2233.8|2236.9|2234.5|2234.7|2232.5|271
1632205500000|2021-09-21 06:25:00|2236.6|2233.6|2237.5|2234.5|2237.5|2235.4|2235.8|2233.2|214
1632205800000|2021-09-21 06:30:00|2237.4|2234.4|2235.1|2232.1|2237.6|2234.9|2234.2|2231.7|271
1632206100000|2021-09-21 06:35:00|2234.4|2232.4|2233.7|2230.7|2235.5|2232.6|2232.7|2230.3|238
1632206400000|2021-09-21 06:40:00|2233.8|2230.8|2231|2229|2234.5|2232|2230.9|2228.4|222
1632206700000|2021-09-21 06:45:00|2230.9|2228.9|2230.3|2227.3|2231.8|2229.2|2228.7|2226.1|274
1632207000000|2021-09-21 06:50:00|2230.2|2227.2|2229.6|2226.6|2230.5|2228.5|2228.4|2225.7|276
1632207300000|2021-09-21 06:55:00|2229.7|2226.7|2229.9|2226.9|2230.9|2227.9|2228.5|2226|346
1632207600000|2021-09-21 07:00:00|2230|2227|2232.3|2229.3|2232.5|2229.8|2228|2225.6|564
1632207900000|2021-09-21 07:05:00|2232.2|2229.2|2236.8|2234.8|2238|2235.8|2231.7|2229.1|501
1632208200000|2021-09-21 07:10:00|2236.7|2234.7|2234|2232|2237.4|2234.9|2233.9|2231.4|454
1632208500000|2021-09-21 07:15:00|2233.9|2231.9|2233.7|2231.7|2235.1|2232.6|2232.3|2230.2|424
1632208800000|2021-09-21 07:20:00|2233.8|2231.8|2232|2230|2234.5|2232|2231.4|2228.9|423
1632209100000|2021-09-21 07:25:00|2232.3|2230.3|2236.2|2233.2|2237.3|2234.6|2232.1|2229.3|495
1632209400000|2021-09-21 07:30:00|2236.1|2233.1|2235.7|2233.7|2237.3|2234.8|2235.4|2232.8|481
1632209700000|2021-09-21 07:35:00|2235.6|2233.6|2234.6|2232.6|2237.8|2235.2|2234.2|2232.1|375
1632210000000|2021-09-21 07:40:00|2234.9|2232.9|2236.1|2234.1|2237.6|2235.1|2234.5|2232.4|355
1632210300000|2021-09-21 07:45:00|2236.7|2233.7|2234.9|2232.9|2236.8|2234.6|2234.8|2232.5|387
1632210600000|2021-09-21 07:50:00|2234.8|2232.8|2240.5|2237.5|2240.7|2238.4|2234.6|2232.4|447
1632210900000|2021-09-21 07:55:00|2240.7|2237.7|2240.4|2238.4|2240.9|2238.5|2237.9|2235.4|456
1632211200000|2021-09-21 08:00:00|2240.9|2238.9|2240.3|2237.3|2241.8|2239.2|2238.7|2236|458
1632211500000|2021-09-21 08:05:00|2239.8|2237.8|2243.2|2241.2|2243.7|2241.2|2239.7|2237.3|514
1632211800000|2021-09-21 08:10:00|2242.9|2240.9|2244.7|2242.7|2245.7|2243.1|2242.7|2240.3|488
1632212100000|2021-09-21 08:15:00|2244.6|2242.6|2244.4|2242.4|2247.4|2244.9|2244.2|2241.7|520
1632212400000|2021-09-21 08:20:00|2244.5|2242.5|2241.3|2239.3|2245|2242.8|2241|2239|425
1632212700000|2021-09-21 08:25:00|2241.4|2239.4|2240.9|2238.9|2242.6|2240.1|2239.6|2237.2|429
1632213000000|2021-09-21 08:30:00|2240.8|2238.8|2244.3|2241.3|2244.5|2242.1|2239.1|2236.8|443
1632213300000|2021-09-21 08:35:00|2244.4|2241.4|2243.7|2240.7|2244.9|2242.6|2242.7|2240.1|383
1632213600000|2021-09-21 08:40:00|2243.8|2240.8|2246.6|2243.6|2247|2244.5|2243.1|2240.6|381
1632213900000|2021-09-21 08:45:00|2246.5|2243.5|2248.8|2245.8|2249.6|2246.6|2245.5|2243.4|301
1632214200000|2021-09-21 08:50:00|2248.7|2245.7|2252.6|2250.6|2252.9|2250.7|2246.3|2243.4|486
1632214500000|2021-09-21 08:55:00|2252.7|2250.7|2254|2251|2257.4|2255|2252.3|2249.8|552
1632214800000|2021-09-21 09:00:00|2254.1|2251.1|2253.4|2250.4|2254.5|2252|2251.8|2249.3|531
1632215100000|2021-09-21 09:05:00|2253.3|2250.3|2255.9|2253.9|2257.4|2255|2253.3|2250.3|437
1632215400000|2021-09-21 09:10:00|2255.8|2253.8|2253.5|2251.5|2256.7|2254.3|2253.4|2251.3|395
1632215700000|2021-09-21 09:15:00|2253.4|2251.4|2253|2250|2254.5|2252|2252.4|2249.8|432
1632216000000|2021-09-21 09:20:00|2252.9|2249.9|2253.8|2250.8|2254.4|2252.1|2252.3|2249.9|512
1632216300000|2021-09-21 09:25:00|2253.9|2250.9|2253.2|2251.2|2255.2|2252.6|2252.9|2250.8|474
1632216600000|2021-09-21 09:30:00|2253.4|2251.4|2254.9|2252.9|2257|2254.4|2253|2250.8|636
1632216900000|2021-09-21 09:35:00|2254.6|2252.6|2253.5|2251.5|2255.4|2252.9|2253.3|2251.1|388
1632217200000|2021-09-21 09:40:00|2253.3|2251.3|2254.5|2251.5|2255.1|2252.5|2253.2|2251.1|402
1632217500000|2021-09-21 09:45:00|2254.3|2251.3|2255.4|2253.4|2256.6|2254|2253.7|2251.2|485
1632217800000|2021-09-21 09:50:00|2255.5|2253.5|2254.4|2252.4|2256.1|2254.1|2254.2|2252.1|401
1632218100000|2021-09-21 09:55:00|2254.3|2252.3|2258.6|2255.6|2259.2|2256.7|2254|2251.5|451
1632218400000|2021-09-21 10:00:00|2258.8|2255.8|2257.4|2255.4|2259.1|2256.7|2257.2|2254.9|335
1632218700000|2021-09-21 10:05:00|2257.3|2255.3|2257.4|2254.4|2258.4|2256.1|2256.8|2254.2|226
1632219000000|2021-09-21 10:10:00|2257.3|2254.3|2256.5|2254.5|2257.4|2254.9|2255.3|2252.9|292
1632219300000|2021-09-21 10:15:00|2256.4|2254.4|2260.9|2257.9|2260.9|2258.4|2255.9|2253.5|300
1632219600000|2021-09-21 10:20:00|2260.8|2257.8|2260.2|2257.2|2261.3|2259|2258.4|2256.4|253
1632219900000|2021-09-21 10:25:00|2260.4|2257.4|2261.1|2259.1|2261.7|2259.4|2259.7|2257.3|281
1632220200000|2021-09-21 10:30:00|2261.2|2259.2|2259.1|2257.1|2261.8|2259.7|2259.1|2256.6|283
1632220500000|2021-09-21 10:35:00|2258.5|2256.5|2259.1|2257.1|2259.7|2257.7|2258|2256|311
1632220800000|2021-09-21 10:40:00|2259|2257|2259.8|2257.8|2260.7|2258.5|2258.9|2256.8|336
1632221100000|2021-09-21 10:45:00|2259.7|2257.7|2259.8|2257.8|2261.3|2259|2259.5|2257|233
1632221400000|2021-09-21 10:50:00|2260.2|2257.2|2264.4|2261.4|2267.6|2265.1|2259.6|2257.2|352
1632221700000|2021-09-21 10:55:00|2264.5|2261.5|2260.4|2258.4|2264.5|2261.9|2260.3|2258.3|242
1632222000000|2021-09-21 11:00:00|2260.5|2258.5|2258.1|2255.1|2262.7|2260.1|2256.4|2254|524
1632222300000|2021-09-21 11:05:00|2257.7|2255.7|2256.9|2253.9|2258.2|2255.7|2255.4|2252.9|343
1632222600000|2021-09-21 11:10:00|2256.8|2253.8|2256.8|2253.8|2258.8|2256.2|2255.5|2252.9|318
1632222900000|2021-09-21 11:15:00|2256.7|2253.7|2257.2|2254.2|2257.8|2255|2255.8|2253.1|275
1632223200000|2021-09-21 11:20:00|2256.8|2254.8|2254.5|2251.5|2257.3|2254.8|2253.7|2250.9|299
1632223500000|2021-09-21 11:25:00|2254.6|2251.6|2256.3|2253.3|2257.2|2254.6|2254.3|2251.3|236
1632223800000|2021-09-21 11:30:00|2256.2|2253.2|2256.6|2253.6|2256.8|2253.8|2254.1|2251.1|291
1632224100000|2021-09-21 11:35:00|2256.7|2253.7|2258.5|2255.5|2258.5|2255.5|2255|2252.1|285
1632224400000|2021-09-21 11:40:00|2258.6|2255.6|2256.8|2253.8|2259.2|2256.6|2256.5|2253.7|274
1632224700000|2021-09-21 11:45:00|2256.9|2253.9|2259.1|2256.1|2260.5|2258.1|2256.7|2253.7|308
1632225000000|2021-09-21 11:50:00|2259|2256|2258.5|2256.5|2260.7|2257.7|2256.6|2253.7|417
1632225300000|2021-09-21 11:55:00|2259|2256|2259.5|2257.5|2260.9|2257.9|2258.2|2255.9|212
1632225600000|2021-09-21 12:00:00|2260.1|2257.1|2259.2|2256.2|2260.8|2258.1|2256.9|2254.2|432
1632225900000|2021-09-21 12:05:00|2259|2256|2259.5|2256.5|2262.1|2259.7|2255.9|2253.7|590
1632226200000|2021-09-21 12:10:00|2259.6|2256.6|2253.1|2250.1|2262|2259|2252.6|2249.6|679
1632226500000|2021-09-21 12:15:00|2253.2|2250.2|2252.1|2249.1|2257.7|2254.7|2248.8|2246.5|970
1632226800000|2021-09-21 12:20:00|2251.9|2248.9|2263|2260|2263.1|2260.1|2251.4|2248.4|879
1632227100000|2021-09-21 12:25:00|2263.2|2260.2|2264.4|2261.4|2267.8|2265.2|2261.5|2258.5|782
1632227400000|2021-09-21 12:30:00|2264.6|2261.6|2261.5|2258.5|2267.9|2265.2|2260.5|2257.8|903
1632227700000|2021-09-21 12:35:00|2261.6|2258.6|2258.5|2255.5|2262.9|2260.4|2257|2254.6|739
1632228000000|2021-09-21 12:40:00|2258.4|2255.4|2255|2252|2259.6|2256.9|2254.4|2251.7|655
1632228300000|2021-09-21 12:45:00|2255.1|2252.1|2255.5|2253.5|2256.9|2254.8|2253.9|2251.1|598
1632228600000|2021-09-21 12:50:00|2255.4|2253.4|2258.1|2256.1|2259.5|2257.2|2255.4|2253.4|683
1632228900000|2021-09-21 12:55:00|2258.5|2255.5|2254.2|2252.2|2259.6|2256.8|2253.4|2251.2|797
1632229200000|2021-09-21 13:00:00|2255|2252|2256.2|2253.2|2257.3|2254.7|2254.1|2251.6|720
1632229500000|2021-09-21 13:05:00|2256.3|2253.3|2251.8|2249.8|2257.6|2254.7|2251.5|2249|737
1632229800000|2021-09-21 13:10:00|2251.7|2249.7|2253|2251|2254.6|2252.2|2251.1|2248.6|686
1632230100000|2021-09-21 13:15:00|2253.1|2251.1|2253.1|2251.1|2257.3|2254.6|2252.4|2250|621
1632230400000|2021-09-21 13:20:00|2253.4|2250.4|2254.5|2251.5|2256.2|2253.5|2252|2249.7|536
1632230700000|2021-09-21 13:25:00|2254|2252|2254.5|2252.5|2257.1|2254.1|2253.3|2250.6|567
1632231000000|2021-09-21 13:30:00|2254.4|2252.4|2255.3|2252.3|2257.7|2255|2252|2249.4|1090
1632231300000|2021-09-21 13:35:00|2255.4|2252.4|2255.6|2252.6|2257.8|2255|2249.3|2246.8|1011
1632231600000|2021-09-21 13:40:00|2255.7|2252.7|2257.2|2254.2|2259.9|2256.9|2254.3|2251.3|939
1632231900000|2021-09-21 13:45:00|2257.3|2254.3|2247.5|2244.5|2257.3|2254.3|2247.2|2244.5|1042
1632232200000|2021-09-21 13:50:00|2247.7|2244.7|2253.4|2250.4|2254.3|2251.3|2247.1|2244.4|882
1632232500000|2021-09-21 13:55:00|2253.5|2250.5|2253.6|2250.6|2256.9|2253.9|2252.9|2249.9|936
1632232800000|2021-09-21 14:00:00|2253.5|2250.5|2255.7|2252.7|2258.5|2255.8|2253.5|2250.5|1075
1632233100000|2021-09-21 14:05:00|2255.6|2252.6|2245|2242|2257.1|2254.8|2245|2242|884
1632233400000|2021-09-21 14:10:00|2243.9|2241.9|2245.6|2243.6|2248.7|2245.7|2238.8|2236.7|923
1632233700000|2021-09-21 14:15:00|2245.4|2243.4|2242.9|2240.9|2247.1|2244.7|2242.5|2239.9|1022
1632234000000|2021-09-21 14:20:00|2243.1|2241.1|2247.4|2244.4|2247.6|2245.1|2241.4|2238.9|926
1632234300000|2021-09-21 14:25:00|2247.5|2244.5|2247.2|2245.2|2250.8|2248.4|2246.7|2244.3|957
1632234600000|2021-09-21 14:30:00|2247.8|2244.8|2248.4|2246.4|2250.3|2247.8|2245.9|2243.5|773
1632234900000|2021-09-21 14:35:00|2248.3|2246.3|2251.2|2249.2|2252|2249.5|2247.8|2244.8|717
1632235200000|2021-09-21 14:40:00|2251.3|2249.3|2252.3|2250.3|2256.8|2254.4|2250.9|2248.3|625
1632235500000|2021-09-21 14:45:00|2252.4|2250.4|2249.6|2247.6|2253.3|2250.9|2248.8|2246.7|627
1632235800000|2021-09-21 14:50:00|2249.7|2247.7|2250.9|2248.9|2253.4|2250.9|2249.4|2247|444
1632236100000|2021-09-21 14:55:00|2251|2249|2250|2248|2251.9|2249|2247.5|2245.3|457
1632236400000|2021-09-21 15:00:00|2249.9|2247.9|2253.8|2251.8|2255.3|2252.8|2249.3|2246.7|468
1632236700000|2021-09-21 15:05:00|2253.7|2251.7|2259.8|2256.8|2259.9|2256.9|2253.6|2251.6|438
1632237000000|2021-09-21 15:10:00|2259.9|2256.9|2261.3|2259.3|2263.1|2260.6|2259.8|2256.8|495
1632237300000|2021-09-21 15:15:00|2261.5|2259.5|2263.8|2260.8|2263.8|2261.1|2258.2|2256.2|555
1632237600000|2021-09-21 15:20:00|2263.3|2261.3|2264|2261|2266.7|2264.1|2262.5|2259.9|580
1632237900000|2021-09-21 15:25:00|2264.1|2261.1|2266.7|2263.7|2266.7|2264.2|2263.9|2261.1|445
1632238200000|2021-09-21 15:30:00|2266.8|2263.8|2268.6|2265.6|2268.9|2266.4|2265.8|2263.3|727
1632238500000|2021-09-21 15:35:00|2268.4|2265.4|2271.5|2269.5|2272.8|2270.3|2267.7|2265.4|608
1632238800000|2021-09-21 15:40:00|2271.4|2269.4|2269.6|2267.6|2274|2271.6|2269.5|2266.8|600
1632239100000|2021-09-21 15:45:00|2270|2268|2268.2|2265.2|2271|2268.6|2267.2|2264.6|595
1632239400000|2021-09-21 15:50:00|2267.6|2265.6|2267.7|2264.7|2268.6|2266.1|2266.8|2264|349
1632239700000|2021-09-21 15:55:00|2267.9|2264.9|2264.1|2262.1|2268.7|2266.2|2263.9|2261|421
1632240000000|2021-09-21 16:00:00|2264.2|2262.2|2264.8|2261.8|2265.7|2263.2|2263.4|2260.6|484
1632240300000|2021-09-21 16:05:00|2264.9|2261.9|2263.6|2261.6|2265.3|2262.8|2263.2|2260.9|375
1632240600000|2021-09-21 16:10:00|2263.5|2261.5|2265.1|2263.1|2265.7|2263.2|2263.4|2260.9|287
1632240900000|2021-09-21 16:15:00|2265|2263|2262.7|2259.7|2265.7|2263|2262.6|2259.6|305
1632241200000|2021-09-21 16:20:00|2262.8|2259.8|2262.4|2260.4|2264|2261.5|2262.1|2259.6|250
1632241500000|2021-09-21 16:25:00|2262.5|2260.5|2261.9|2259.9|2264.2|2261.7|2261.6|2259|225
1632241800000|2021-09-21 16:30:00|2261.7|2259.7|2262.7|2260.7|2262.8|2260.8|2260.9|2258.5|187
1632242100000|2021-09-21 16:35:00|2263.3|2261.3|2264.4|2262.4|2265.6|2263.1|2263.2|2261.2|265
1632242400000|2021-09-21 16:40:00|2264.3|2262.3|2265.4|2263.4|2266.7|2264.3|2264.3|2262.3|246
1632242700000|2021-09-21 16:45:00|2265.5|2263.5|2264.6|2262.6|2265.6|2263.5|2264.2|2261.8|252
1632243000000|2021-09-21 16:50:00|2264.7|2262.7|2263.9|2261.9|2265.1|2262.8|2262.8|2260.8|309
1632243300000|2021-09-21 16:55:00|2263.8|2261.8|2266.2|2264.2|2266.7|2264.3|2263.8|2261.8|260
1632243600000|2021-09-21 17:00:00|2266.6|2263.6|2267.4|2265.4|2268.1|2265.7|2265.1|2262.9|398
1632243900000|2021-09-21 17:05:00|2267.5|2265.5|2265.5|2263.5|2268.6|2265.9|2265.3|2263.3|350
1632244200000|2021-09-21 17:10:00|2265.4|2263.4|2265.4|2263.4|2266.6|2264|2265.1|2262.8|267
1632244500000|2021-09-21 17:15:00|2265.3|2263.3|2265.9|2263.9|2266|2263.9|2263.6|2261.4|277
1632244800000|2021-09-21 17:20:00|2265.8|2263.8|2262.8|2260.8|2266.2|2263.9|2262.2|2260.2|391
1632245100000|2021-09-21 17:25:00|2262.9|2260.9|2261.9|2259.9|2263.7|2261.3|2261.2|2259.2|354
1632245400000|2021-09-21 17:30:00|2262|2260|2261.9|2259.9|2263.1|2260.8|2261.2|2258.9|255
1632245700000|2021-09-21 17:35:00|2262|2260|2259.4|2257.4|2262.5|2260.1|2258.8|2256.5|278
1632246000000|2021-09-21 17:40:00|2259.5|2257.5|2257.6|2255.6|2259.7|2257.5|2257.2|2255|258
1632246300000|2021-09-21 17:45:00|2257.5|2255.5|2257.9|2255.9|2258.5|2256.5|2257.3|2255.1|169
1632246600000|2021-09-21 17:50:00|2257.8|2255.8|2255.8|2253.8|2258.4|2256.4|2255|2252.6|206
1632246900000|2021-09-21 17:55:00|2255.7|2253.7|2256.8|2254.8|2257.5|2254.8|2254.3|2252.3|342
1632247200000|2021-09-21 18:00:00|2256.7|2254.7|2256.4|2254.4|2257.8|2255.8|2256.2|2254|262
1632247500000|2021-09-21 18:05:00|2256.3|2254.3|2257.8|2255.8|2257.9|2255.9|2256.2|2253.8|214
1632247800000|2021-09-21 18:10:00|2257.5|2255.5|2256.8|2254.8|2258.2|2255.5|2256.4|2254|185
1632248100000|2021-09-21 18:15:00|2256.6|2254.6|2255.4|2253.4|2257|2254.7|2254.7|2252.2|172
1632248400000|2021-09-21 18:20:00|2255.5|2253.5|2254.4|2251.4|2256.4|2254.4|2253.3|2250.7|248
1632248700000|2021-09-21 18:25:00|2254.3|2251.3|2252.8|2250.8|2254.4|2251.9|2252.5|2250.4|280
1632249000000|2021-09-21 18:30:00|2252.9|2250.9|2256.3|2253.3|2256.4|2253.8|2252.8|2250.8|220
1632249300000|2021-09-21 18:35:00|2256.2|2253.2|2255.4|2253.4|2256.4|2253.4|2254.2|2251.6|218
1632249600000|2021-09-21 18:40:00|2255.5|2253.5|2254.8|2252.8|2256.2|2253.9|2254.7|2252.2|182
1632249900000|2021-09-21 18:45:00|2254.7|2252.7|2256|2254|2257.5|2255|2254.7|2252.3|175
1632250200000|2021-09-21 18:50:00|2256.4|2254.4|2257.8|2255.8|2258.2|2255.8|2256|2254|223
1632250500000|2021-09-21 18:55:00|2257.9|2255.9|2257|2255|2257.9|2255.9|2256.4|2254.4|177
1632250800000|2021-09-21 19:00:00|2256.8|2254.8|2257.6|2255.6|2258.2|2256.1|2256.8|2254.8|176
1632251100000|2021-09-21 19:05:00|2257.7|2255.7|2257.5|2255.5|2258.4|2256.4|2257.4|2255.1|173
1632251400000|2021-09-21 19:10:00|2257.7|2255.7|2258|2256|2258.4|2256.2|2257.5|2255.2|173
1632251700000|2021-09-21 19:15:00|2257.9|2255.9|2257|2255|2258.4|2256.4|2256.9|2254.9|196
1632252000000|2021-09-21 19:20:00|2256.8|2254.8|2256.9|2254.9|2257.7|2255.7|2256.7|2254.4|217
1632252300000|2021-09-21 19:25:00|2257|2255|2256.7|2253.7|2257.7|2255.2|2255.8|2253.2|271
1632252600000|2021-09-21 19:30:00|2256.9|2253.9|2256.1|2254.1|2257.6|2255.2|2255.7|2253.3|275
1632252900000|2021-09-21 19:35:00|2256.3|2254.3|2255.2|2253.2|2257.3|2254.7|2255.2|2252.7|209
1632253200000|2021-09-21 19:40:00|2255.1|2253.1|2255.3|2252.3|2256|2253.6|2254.9|2252.2|224
1632253500000|2021-09-21 19:45:00|2255.4|2252.4|2253.9|2250.9|2255.4|2252.4|2253.3|2250.7|128
1632253800000|2021-09-21 19:50:00|2254|2251|2252.4|2249.4|2254.4|2251.8|2252.1|2249.3|232
1632254100000|2021-09-21 19:55:00|2252.3|2249.3|2252.8|2249.8|2253.1|2250.4|2251.7|2249.1|216
1632254400000|2021-09-21 20:00:00|2252.7|2249.7|2252.8|2249.8|2253.3|2250.7|2252.5|2249.5|168
1632254700000|2021-09-21 20:05:00|2252.7|2249.7|2252|2249|2253.6|2250.6|2252|2249|111
1632255000000|2021-09-21 20:10:00|2251.9|2248.9|2251.4|2248.4|2252.2|2249.2|2251.2|2248.2|102
1632255300000|2021-09-21 20:15:00|2251.5|2248.5|2250.7|2247.7|2251.5|2248.5|2250.6|2247.6|78
1632255600000|2021-09-21 20:20:00|2250.8|2247.8|2250.3|2247.3|2250.9|2247.9|2250.1|2247.1|92
1632255900000|2021-09-21 20:25:00|2250.4|2247.4|2250.1|2247.1|2250.5|2247.5|2249.8|2246.8|77
1632256200000|2021-09-21 20:30:00|2250.2|2247.2|2251.1|2248.1|2251.6|2248.6|2250|2247|90
1632256500000|2021-09-21 20:35:00|2251.2|2248.2|2250.6|2247.6|2252.2|2249.2|2250.5|2247.5|99
1632256800000|2021-09-21 20:40:00|2250.5|2247.5|2250.5|2247.5|2251.1|2248.1|2250.2|2247.2|71
1632257100000|2021-09-21 20:45:00|2250.2|2247.2|2249.6|2246.6|2250.8|2247.8|2249.4|2246.4|98
1632257400000|2021-09-21 20:50:00|2249.5|2246.5|2249.2|2246.2|2250.2|2247.2|2248.9|2245.9|104
1632257700000|2021-09-21 20:55:00|2249.3|2246.3|2250.5|2247.5|2251.2|2248.2|2249.1|2246.1|137
1632261600000|2021-09-21 22:00:00|2251.5|2248.5|2251.9|2248.9|2252.7|2249.7|2251|2248|180
1632261900000|2021-09-21 22:05:00|2251.8|2248.8|2252.2|2249.2|2253.3|2250.3|2251.7|2248.7|123
1632262200000|2021-09-21 22:10:00|2252.3|2249.3|2252.3|2249.3|2253.3|2250.3|2252.1|2249.1|116
1632262500000|2021-09-21 22:15:00|2252.5|2249.5|2252.6|2249.6|2252.9|2249.9|2251.9|2248.9|95
1632262800000|2021-09-21 22:20:00|2252.5|2249.5|2253.1|2250.1|2253.1|2250.2|2252.1|2249.1|76
1632263100000|2021-09-21 22:25:00|2253.2|2250.2|2253|2250|2253.4|2250.4|2252.7|2249.7|69
1632263400000|2021-09-21 22:30:00|2253.1|2250.1|2252.2|2249.2|2253.6|2250.9|2251.6|2249|97
1632263700000|2021-09-21 22:35:00|2252.3|2249.3|2252.6|2249.6|2252.7|2249.7|2252|2249|68
1632264000000|2021-09-21 22:40:00|2252.4|2249.4|2252.5|2249.5|2252.7|2250.1|2251.9|2248.9|88
1632264300000|2021-09-21 22:45:00|2252.3|2249.3|2252.5|2249.5|2252.6|2249.7|2251.6|2248.7|76
1632264600000|2021-09-21 22:50:00|2252.7|2249.7|2251.8|2248.8|2252.8|2250.3|2251.7|2248.7|83
1632264900000|2021-09-21 22:55:00|2251.7|2248.7|2251.6|2248.6|2252.3|2249.3|2251.1|2248.5|87
1632265200000|2021-09-21 23:00:00|2251.8|2248.8|2252.1|2249.1|2252.2|2249.6|2251|2248|83
1632265500000|2021-09-21 23:05:00|2252|2249|2252.4|2250.4|2253.5|2250.7|2251.8|2248.8|108
1632265800000|2021-09-21 23:10:00|2252.6|2249.6|2252.4|2249.4|2253.2|2250.4|2251.7|2248.9|100
1632266100000|2021-09-21 23:15:00|2252.5|2249.5|2252.6|2249.6|2253|2250|2251.6|2249|63
1632266400000|2021-09-21 23:20:00|2252.7|2249.7|2252.5|2249.5|2252.8|2249.9|2251.7|2249.3|74
1632266700000|2021-09-21 23:25:00|2252.4|2249.4|2251.8|2249.8|2252.9|2249.9|2251.8|2249.3|73
1632267000000|2021-09-21 23:30:00|2251.9|2249.9|2252|2249|2252.6|2249.9|2251.2|2248.9|74
1632267300000|2021-09-21 23:35:00|2252.1|2249.1|2252.3|2249.3|2252.8|2250|2251.2|2248.8|115
1632267600000|2021-09-21 23:40:00|2252.4|2249.4|2252.3|2249.3|2252.5|2249.9|2250.9|2248.1|156
1632267900000|2021-09-21 23:45:00|2252.2|2249.2|2252.4|2249.4|2252.6|2249.6|2251.8|2248.8|95
1632268200000|2021-09-21 23:50:00|2252.3|2249.3|2252.1|2249.1|2252.4|2249.8|2250.9|2248.2|105
1632268500000|2021-09-21 23:55:00|2252|2249|2252|2249|2252.2|2249.4|2251.3|2248.7|95
1632268800000|2021-09-22 00:00:00|2251.9|2248.9|2250.9|2247.9|2252.1|2249.1|2250.5|2247.5|169
1632269100000|2021-09-22 00:05:00|2251|2248|2250.8|2247.8|2252.1|2249.1|2250.6|2247.6|152
1632269400000|2021-09-22 00:10:00|2250.9|2247.9|2250|2247|2251.6|2248.6|2249.5|2246.7|143
1632269700000|2021-09-22 00:15:00|2250.1|2247.1|2251|2248|2251|2248|2250|2247|130
1632270000000|2021-09-22 00:20:00|2250.9|2247.9|2250.6|2247.6|2251.1|2248.1|2250.4|2247.4|119
1632270300000|2021-09-22 00:25:00|2250.7|2247.7|2250.3|2247.3|2251.4|2248.4|2250|2247|114
1632270600000|2021-09-22 00:30:00|2250.4|2247.4|2251.4|2248.4|2251.8|2249.3|2250.2|2247.2|136
1632270900000|2021-09-22 00:35:00|2251.3|2248.3|2251.8|2248.8|2252.1|2249.1|2250.8|2247.8|136
1632271200000|2021-09-22 00:40:00|2251.7|2248.7|2249.5|2246.5|2252.3|2249.9|2249.4|2246.4|171
1632271500000|2021-09-22 00:45:00|2249.6|2246.6|2250.2|2247.2|2250.4|2247.4|2249.1|2246.6|149
1632271800000|2021-09-22 00:50:00|2250.1|2247.1|2249.6|2246.6|2250.4|2247.4|2248.9|2246.1|145
1632272100000|2021-09-22 00:55:00|2249.4|2246.4|2251|2248|2251.1|2248.5|2248.1|2245.1|246
1632272400000|2021-09-22 01:00:00|2250.2|2248.2|2284.3|2281.3|2292|2289|2250.1|2247.2|1493
1632272700000|2021-09-22 01:05:00|2284.2|2281.2|2276.3|2273.3|2285.1|2282.1|2274.2|2271.2|983
1632273000000|2021-09-22 01:10:00|2276.7|2273.7|2274.4|2271.4|2279|2276|2273.3|2270.3|842
1632273300000|2021-09-22 01:15:00|2274.5|2271.5|2276.9|2273.9|2277.5|2274.5|2272.3|2269.3|743
1632273600000|2021-09-22 01:20:00|2276.8|2273.8|2273.8|2270.8|2277|2274|2271.4|2268.4|743
1632273900000|2021-09-22 01:25:00|2274.2|2271.2|2274.5|2271.5|2276.6|2273.6|2272.8|2269.9|603
1632274200000|2021-09-22 01:30:00|2274.3|2271.3|2273.7|2270.7|2277.5|2274.5|2271.4|2269.1|678
1632274500000|2021-09-22 01:35:00|2273.9|2270.9|2276.2|2273.2|2276.8|2274|2272.3|2269.5|641
1632274800000|2021-09-22 01:40:00|2276.3|2273.3|2276.8|2273.8|2277.2|2274.2|2273.4|2270.9|483
1632275100000|2021-09-22 01:45:00|2276.5|2273.5|2277.2|2274.2|2277.8|2274.9|2274.5|2272.4|402
1632275400000|2021-09-22 01:50:00|2277.1|2274.1|2278.4|2275.4|2278.6|2275.6|2276.1|2273.2|375
1632275700000|2021-09-22 01:55:00|2278.5|2275.5|2278|2275|2278.9|2275.9|2275.8|2273.2|374
1632276000000|2021-09-22 02:00:00|2278.1|2275.1|2275|2272|2278.3|2275.7|2274.2|2271.5|503
1632276300000|2021-09-22 02:05:00|2275.1|2272.1|2276.3|2273.3|2277.8|2275.2|2273.7|2271.3|431
1632276600000|2021-09-22 02:10:00|2276.5|2273.5|2275.1|2272.1|2276.9|2274.3|2274|2271.5|323
1632276900000|2021-09-22 02:15:00|2275.2|2272.2|2274|2272|2275.2|2272.6|2273.4|2270.8|210
1632277200000|2021-09-22 02:20:00|2273.9|2271.9|2273.8|2270.8|2274.7|2272.1|2273|2270.4|175
1632277500000|2021-09-22 02:25:00|2273.7|2270.7|2273.6|2270.6|2274.2|2271.5|2272.5|2269.9|126
1632277800000|2021-09-22 02:30:00|2274|2271|2273.3|2270.3|2276.4|2273.5|2272.6|2269.6|350
1632278100000|2021-09-22 02:35:00|2273.2|2270.2|2274.3|2271.3|2275.2|2272.2|2272.8|2269.8|222
1632278400000|2021-09-22 02:40:00|2274.5|2271.5|2274.5|2271.5|2275.2|2272.2|2274|2271|187
1632278700000|2021-09-22 02:45:00|2274.7|2271.7|2276.5|2273.5|2277|2274|2273.4|2271|228
1632279000000|2021-09-22 02:50:00|2276.4|2273.4|2280.2|2277.2|2280.3|2277.3|2276.2|2273.2|277
1632279300000|2021-09-22 02:55:00|2279.4|2277.4|2284.5|2281.5|2284.9|2282.2|2279.4|2277.3|454
1632279600000|2021-09-22 03:00:00|2284.7|2281.7|2284.8|2281.8|2285.9|2282.9|2283.5|2280.7|340
1632279900000|2021-09-22 03:05:00|2284.7|2281.7|2285.7|2282.7|2286.4|2283.4|2283.8|2281.5|308
1632280200000|2021-09-22 03:10:00|2285.3|2282.3|2284.1|2281.1|2286.6|2283.8|2283.6|2281.1|274
1632280500000|2021-09-22 03:15:00|2284.2|2281.2|2281.5|2279.5|2284.6|2281.6|2281.4|2278.9|253
1632280800000|2021-09-22 03:20:00|2281.6|2279.6|2283.4|2280.4|2284.2|2281.2|2281.5|2278.9|266
1632281100000|2021-09-22 03:25:00|2283.5|2280.5|2282.9|2279.9|2283.5|2280.7|2281.4|2278.4|290
1632281400000|2021-09-22 03:30:00|2282.8|2279.8|2282.9|2279.9|2283.5|2280.5|2281.5|2278.5|256
1632281700000|2021-09-22 03:35:00|2282.8|2279.8|2281.6|2278.6|2282.9|2279.9|2281.2|2278.4|188
1632282000000|2021-09-22 03:40:00|2281.5|2278.5|2280.9|2277.9|2282|2279|2280.9|2277.9|154
1632282300000|2021-09-22 03:45:00|2281.1|2278.1|2280.8|2277.8|2281.4|2278.4|2280.5|2277.5|166
1632282600000|2021-09-22 03:50:00|2280.7|2277.7|2281.7|2278.7|2282|2279.3|2280.6|2277.6|154
1632282900000|2021-09-22 03:55:00|2281.9|2278.9|2281.5|2278.5|2281.9|2279.1|2280.6|2277.8|173
1632283200000|2021-09-22 04:00:00|2281.7|2278.7|2281.3|2278.3|2281.9|2279.4|2281|2278|181
1632283500000|2021-09-22 04:05:00|2281.2|2278.2|2281.1|2278.1|2282.1|2279.5|2280.7|2277.7|174
1632283800000|2021-09-22 04:10:00|2280.9|2277.9|2279.6|2276.6|2281.3|2278.8|2279.3|2276.4|123
1632284100000|2021-09-22 04:15:00|2279.7|2276.7|2278.8|2276.8|2280.2|2277.2|2278.7|2276.1|103
1632284400000|2021-09-22 04:20:00|2278.6|2276.6|2279.8|2276.8|2279.9|2276.9|2278.2|2275.6|132
1632284700000|2021-09-22 04:25:00|2279.6|2276.6|2279.4|2276.4|2279.7|2277.1|2278.7|2275.8|101
1632285000000|2021-09-22 04:30:00|2279.5|2276.5|2279.4|2276.4|2280|2277|2277.6|2274.6|177
1632285300000|2021-09-22 04:35:00|2279.5|2276.5|2278.5|2275.5|2279.5|2276.5|2277.9|2275.2|150
1632285600000|2021-09-22 04:40:00|2278.8|2275.8|2278.7|2275.7|2279|2276.3|2278.1|2275.2|185
1632285900000|2021-09-22 04:45:00|2278.8|2275.8|2279.4|2276.4|2279.7|2276.7|2277.8|2274.8|176
1632286200000|2021-09-22 04:50:00|2279.5|2276.5|2278.1|2275.1|2280|2277|2277.7|2275|174
1632286500000|2021-09-22 04:55:00|2278|2275|2278.3|2275.3|2279|2276|2277.7|2274.7|151
1632286800000|2021-09-22 05:00:00|2278.2|2275.2|2279.6|2276.6|2280.9|2278.2|2277.9|2274.9|227
1632287100000|2021-09-22 05:05:00|2279.7|2276.7|2279.5|2276.5|2279.9|2276.9|2278.5|2275.5|232
1632287400000|2021-09-22 05:10:00|2279.4|2276.4|2280.3|2277.3|2281|2278.4|2279.1|2276.3|144
1632287700000|2021-09-22 05:15:00|2280.4|2277.4|2281.7|2278.7|2281.7|2278.7|2279.9|2276.9|161
1632288000000|2021-09-22 05:20:00|2281.2|2278.2|2282.7|2279.7|2284|2281|2281.1|2278.1|277
1632288300000|2021-09-22 05:25:00|2282.6|2279.6|2281.6|2278.6|2282.9|2279.9|2281.2|2278.4|188
1632288600000|2021-09-22 05:30:00|2281.7|2278.7|2282.4|2279.4|2283.9|2280.9|2280.8|2277.8|545
1632288900000|2021-09-22 05:35:00|2282.3|2279.3|2281.6|2278.6|2283.8|2280.8|2280.4|2277.4|432
1632289200000|2021-09-22 05:40:00|2281.5|2278.5|2283.1|2280.1|2284.4|2281.4|2280.3|2277.3|369
1632289500000|2021-09-22 05:45:00|2283|2280|2281.9|2278.9|2284|2281|2281.5|2278.5|365
1632289800000|2021-09-22 05:50:00|2281.8|2278.8|2283.9|2280.9|2285|2282|2281.8|2278.8|354
1632290100000|2021-09-22 05:55:00|2283.8|2280.8|2281.4|2278.4|2283.8|2280.8|2281.3|2278.3|283
1632290400000|2021-09-22 06:00:00|2281.3|2278.3|2282.2|2279.2|2282.7|2279.7|2280.5|2277.5|434
1632290700000|2021-09-22 06:05:00|2282.1|2279.1|2284.4|2281.4|2285|2282|2281.4|2278.7|394
1632291000000|2021-09-22 06:10:00|2284.3|2281.3|2284|2281|2285|2282|2282.2|2279.2|441
1632291300000|2021-09-22 06:15:00|2284.2|2281.2|2282.4|2279.4|2285.2|2282.2|2282.1|2279.1|463
1632291600000|2021-09-22 06:20:00|2282.5|2279.5|2286.6|2283.6|2287.2|2284.6|2282.3|2279.5|475
1632291900000|2021-09-22 06:25:00|2286.4|2283.4|2286.5|2284.5|2287.9|2285|2285.8|2283|426
1632292200000|2021-09-22 06:30:00|2286.4|2284.4|2287.6|2284.6|2288.7|2285.7|2285.7|2282.7|454
1632292500000|2021-09-22 06:35:00|2287.5|2284.5|2287.1|2284.1|2289.2|2286.2|2286.2|2283.2|282
1632292800000|2021-09-22 06:40:00|2287.2|2284.2|2285.2|2282.2|2287.7|2284.9|2284.7|2281.8|343
1632293100000|2021-09-22 06:45:00|2285.1|2282.1|2284.5|2281.5|2285.5|2282.8|2282.9|2280.4|333
1632293400000|2021-09-22 06:50:00|2284.6|2281.6|2285.9|2283.9|2286.7|2284|2283.7|2281.5|333
1632293700000|2021-09-22 06:55:00|2286.5|2283.5|2285.1|2282.1|2286.6|2284|2284.1|2281.3|329
1632294000000|2021-09-22 07:00:00|2284.8|2281.8|2281|2278|2284.8|2281.8|2280.1|2277.7|558
1632294300000|2021-09-22 07:05:00|2281.1|2278.1|2281.1|2278.1|2282.5|2279.8|2280.3|2277.7|506
1632294600000|2021-09-22 07:10:00|2281.2|2278.2|2281.3|2278.3|2283.7|2280.7|2279.7|2276.8|564
1632294900000|2021-09-22 07:15:00|2281.4|2278.4|2282.6|2279.6|2283.1|2280.1|2280.9|2278|518
1632295200000|2021-09-22 07:20:00|2282.4|2279.4|2283.5|2280.5|2283.9|2281.1|2282.2|2279.4|426
1632295500000|2021-09-22 07:25:00|2283.4|2280.4|2282.9|2279.9|2284.1|2281.2|2281.7|2279|519
1632295800000|2021-09-22 07:30:00|2282.3|2280.3|2285.5|2283.5|2286.4|2284.2|2282|2279.2|398
1632296100000|2021-09-22 07:35:00|2285.4|2283.4|2283.4|2280.4|2286|2283.7|2283.1|2280.2|306
1632296400000|2021-09-22 07:40:00|2283.3|2280.3|2281.3|2278.3|2283.5|2281.2|2280.8|2278.2|281
1632296700000|2021-09-22 07:45:00|2281.2|2278.2|2282.6|2279.6|2283.7|2281.2|2280.7|2278.1|352
1632297000000|2021-09-22 07:50:00|2282.7|2279.7|2279.3|2276.3|2282.9|2280.3|2278.9|2276.3|382
1632297300000|2021-09-22 07:55:00|2279.2|2276.2|2275.5|2272.5|2279.3|2276.5|2274.6|2271.8|419
1632297600000|2021-09-22 08:00:00|2275.4|2272.4|2274.4|2271.4|2278.5|2275.8|2274|2271.1|456
1632297900000|2021-09-22 08:05:00|2274.3|2271.3|2273.2|2270.2|2275.4|2272.6|2272.9|2269.9|358
1632298200000|2021-09-22 08:10:00|2273.1|2270.1|2274.2|2271.2|2274.5|2271.5|2270.9|2268.3|298
1632298500000|2021-09-22 08:15:00|2274.1|2271.1|2272.9|2269.9|2274.7|2272|2271.8|2268.9|222
1632298800000|2021-09-22 08:20:00|2273|2270|2271.6|2268.6|2273.2|2270.6|2270|2267.4|243
1632299100000|2021-09-22 08:25:00|2272|2269.6|2272.2|2269.2|2272.6|2270.1|2271.1|2268.6|210
1632299400000|2021-09-22 08:30:00|2272.3|2269.3|2273|2271|2274.8|2272.2|2271.5|2269.1|340
1632299700000|2021-09-22 08:35:00|2273.1|2271.1|2275.1|2272.1|2275.3|2272.7|2272|2269.5|288
1632300000000|2021-09-22 08:40:00|2274.6|2272.6|2274|2271|2275.3|2272.6|2271.5|2268.9|334
1632300300000|2021-09-22 08:45:00|2273.9|2270.9|2274|2271|2275.5|2272.9|2273.3|2270.7|229
1632300600000|2021-09-22 08:50:00|2273.8|2271.8|2273.9|2270.9|2274.5|2271.8|2273.2|2270.4|244
1632300900000|2021-09-22 08:55:00|2274|2271|2273|2270|2274.3|2272|2272.9|2269.9|231
1632301200000|2021-09-22 09:00:00|2273.1|2270.1|2273|2270|2273.7|2271|2272.4|2269.7|261
1632301500000|2021-09-22 09:05:00|2272.4|2270.4|2273.1|2270.1|2273.8|2271.4|2272.1|2269.6|235
1632301800000|2021-09-22 09:10:00|2272.6|2270.6|2271.8|2268.8|2273.6|2271|2271|2268.4|207
1632302100000|2021-09-22 09:15:00|2271.7|2268.7|2272.9|2269.9|2273.1|2270.5|2271.2|2268.6|171
1632302400000|2021-09-22 09:20:00|2273|2270|2271.9|2268.9|2273|2270.5|2271.3|2268.7|132
1632302700000|2021-09-22 09:25:00|2272|2269|2272.1|2269.1|2272.6|2270.1|2271.5|2268.9|155
1632303000000|2021-09-22 09:30:00|2272.2|2269.2|2273.1|2270.1|2273.8|2271.1|2271.4|2269|197
1632303300000|2021-09-22 09:35:00|2273.2|2270.2|2273.7|2270.7|2274|2271.1|2272.1|2269.4|163
1632303600000|2021-09-22 09:40:00|2273.8|2270.8|2272|2269|2274.1|2271.3|2271.7|2268.7|186
1632303900000|2021-09-22 09:45:00|2271.9|2268.9|2272.5|2269.5|2272.9|2270.1|2271.6|2268.8|173
1632304200000|2021-09-22 09:50:00|2272.4|2269.4|2274|2271|2274.5|2272|2272.4|2269.4|219
1632304500000|2021-09-22 09:55:00|2274.1|2271.1|2272.9|2270.9|2274.4|2271.6|2272.9|2270.3|200
1632304800000|2021-09-22 10:00:00|2272.8|2270.8|2273.9|2270.9|2274|2271|2271.9|2269.4|206
1632305100000|2021-09-22 10:05:00|2273.8|2270.8|2272.9|2270.9|2274.1|2271.4|2272.7|2270.3|200
1632305400000|2021-09-22 10:10:00|2273|2271|2272|2270|2274.1|2271.5|2271.9|2269.3|175
1632305700000|2021-09-22 10:15:00|2272.1|2270.1|2272.5|2270.5|2273.7|2271.1|2272|2269|176
1632306000000|2021-09-22 10:20:00|2272.6|2270.6|2274.5|2271.5|2274.9|2272.4|2272.4|2269.9|132
1632306300000|2021-09-22 10:25:00|2274.4|2271.4|2274.1|2271.1|2274.4|2272|2273.1|2270.5|195
1632306600000|2021-09-22 10:30:00|2274|2271|2275.1|2272.1|2275.3|2272.9|2273.6|2271|154
1632306900000|2021-09-22 10:35:00|2275|2272|2273.3|2270.3|2275.1|2272.6|2272.1|2269.6|193
1632307200000|2021-09-22 10:40:00|2273.2|2270.2|2271.9|2268.9|2273.5|2271|2271.1|2268.6|237
1632307500000|2021-09-22 10:45:00|2271.3|2269.3|2272.7|2270.7|2273.6|2271.1|2271.2|2268.5|219
1632307800000|2021-09-22 10:50:00|2272.9|2270.9|2275.2|2272.2|2275.4|2273.2|2272.9|2270.3|219
1632308100000|2021-09-22 10:55:00|2275.1|2272.1|2275.2|2272.2|2275.3|2272.9|2273.9|2271.6|176
1632308400000|2021-09-22 11:00:00|2275.1|2272.1|2274.9|2271.9|2276.2|2274|2273|2270.5|270
1632308700000|2021-09-22 11:05:00|2274.4|2272.4|2276.1|2273.1|2276.7|2274.1|2273.7|2271.2|234
1632309000000|2021-09-22 11:10:00|2276|2273|2275.7|2272.7|2276|2273.5|2274.4|2271.6|235
1632309300000|2021-09-22 11:15:00|2275.6|2272.6|2275|2273|2277.2|2274.5|2274.9|2272.3|226
1632309600000|2021-09-22 11:20:00|2275.1|2273.1|2273.6|2270.6|2275.7|2273.1|2273|2270.5|266
1632309900000|2021-09-22 11:25:00|2273.7|2270.7|2274.6|2271.6|2275|2272.4|2271.4|2268.7|370
1632310200000|2021-09-22 11:30:00|2274.5|2271.5|2274.7|2271.7|2276.2|2273.6|2274|2271.1|314
1632310500000|2021-09-22 11:35:00|2274.8|2271.8|2274.5|2271.5|2275.8|2273.1|2273.8|2271.2|308
1632310800000|2021-09-22 11:40:00|2274.4|2271.4|2273|2270|2274.5|2272|2272.6|2269.6|191
1632311100000|2021-09-22 11:45:00|2272.6|2269.6|2270.7|2267.7|2273.4|2270.9|2270.4|2267.4|278
1632311400000|2021-09-22 11:50:00|2270.8|2267.8|2270.3|2267.3|2271.1|2268.1|2269.1|2266.1|205
1632311700000|2021-09-22 11:55:00|2270.2|2267.2|2271|2268|2271.2|2268.2|2268.3|2265.3|312
1632312000000|2021-09-22 12:00:00|2271.2|2268.2|2271.4|2268.4|2272.9|2270.1|2270.3|2267.3|321
1632312300000|2021-09-22 12:05:00|2271.1|2268.1|2273.4|2271.4|2275.6|2273.6|2269.2|2266.2|381
1632312600000|2021-09-22 12:10:00|2273.3|2271.3|2267.6|2265.6|2273.8|2271.8|2267.5|2265.3|439
1632312900000|2021-09-22 12:15:00|2267.5|2265.5|2265.9|2263.9|2268.2|2266.2|2264.8|2262.8|367
1632313200000|2021-09-22 12:20:00|2265.7|2263.7|2269.1|2267.1|2269.7|2267.7|2265.5|2263.5|384
1632313500000|2021-09-22 12:25:00|2269|2267|2273.4|2271.4|2273.9|2271.9|2268.6|2266.6|476
1632313800000|2021-09-22 12:30:00|2273.6|2271.6|2271|2269|2273.6|2271.6|2270.5|2268.5|458
1632314100000|2021-09-22 12:35:00|2271.1|2269.1|2274.2|2272.2|2274.2|2272.2|2269.2|2267.2|448
1632314400000|2021-09-22 12:40:00|2274.1|2272.1|2276.1|2274.1|2278.2|2276.2|2274.1|2272.1|559
1632314700000|2021-09-22 12:45:00|2276|2274|2275.9|2273.9|2278|2276|2274.9|2272.9|489
1632315000000|2021-09-22 12:50:00|2276|2274|2276.2|2274.2|2277.5|2275.5|2275.5|2273.5|427
1632315300000|2021-09-22 12:55:00|2276.3|2274.3|2278.1|2276.1|2280.7|2278.6|2275.2|2272.8|546
1632315600000|2021-09-22 13:00:00|2278|2276|2279.9|2276.9|2283|2281|2276.4|2274.4|724
1632315900000|2021-09-22 13:05:00|2280.2|2277.2|2279.8|2277.8|2282.7|2280.7|2278.9|2276.9|566
1632316200000|2021-09-22 13:10:00|2279.9|2277.9|2278.2|2276.2|2282.5|2280.5|2278.2|2275.4|474
1632316500000|2021-09-22 13:15:00|2278.1|2276.1|2277.2|2274.2|2280.1|2277.6|2275.6|2273.1|513
1632316800000|2021-09-22 13:20:00|2277.1|2274.1|2277.5|2275.5|2278.3|2276|2275.1|2272.6|427
1632317100000|2021-09-22 13:25:00|2277.6|2275.6|2279|2277|2280|2277.6|2277.3|2274.9|328
1632317400000|2021-09-22 13:30:00|2279.1|2277.1|2277.8|2275.8|2283.5|2280.6|2275.5|2272.8|1141
1632317700000|2021-09-22 13:35:00|2277.9|2275.9|2284.5|2281.5|2290.8|2287.8|2277.3|2275|1084
1632318000000|2021-09-22 13:40:00|2284.6|2281.6|2286.1|2284.1|2290.7|2288.3|2284.1|2281.6|978
1632318300000|2021-09-22 13:45:00|2286.8|2283.8|2280|2278|2287.1|2284.1|2278.8|2276.8|808
1632318600000|2021-09-22 13:50:00|2279.9|2277.9|2279.2|2277.2|2280.8|2278.8|2277.8|2275.8|710
1632318900000|2021-09-22 13:55:00|2279.1|2277.1|2277.5|2274.5|2280.5|2278.5|2274.5|2272.1|744
1632319200000|2021-09-22 14:00:00|2277.6|2274.6|2278.8|2276.8|2279.7|2277.7|2275.7|2273.5|706
1632319500000|2021-09-22 14:05:00|2279.1|2277.1|2281.9|2279.9|2281.9|2279.9|2276.9|2274.8|679
1632319800000|2021-09-22 14:10:00|2281.8|2279.8|2282.3|2280.3|2285.8|2283.8|2281|2278.8|596
1632320100000|2021-09-22 14:15:00|2282.1|2280.1|2285.5|2283.5|2287.6|2285.2|2281.9|2279.8|622
1632320400000|2021-09-22 14:20:00|2285.9|2283.9|2287.4|2285.4|2288.7|2286.7|2285.1|2283.1|703
1632320700000|2021-09-22 14:25:00|2287.3|2285.3|2288.4|2286.4|2289.4|2287.4|2286.9|2284.9|669
1632321000000|2021-09-22 14:30:00|2288.5|2286.5|2289.9|2287.9|2291.2|2288.9|2288.5|2286.1|698
1632321300000|2021-09-22 14:35:00|2289.8|2287.8|2296.2|2294.2|2298.5|2296.5|2289.1|2287.1|664
1632321600000|2021-09-22 14:40:00|2296.3|2294.3|2291.9|2289.9|2298.2|2296.2|2291.6|2289.6|610
1632321900000|2021-09-22 14:45:00|2291.8|2289.8|2289.2|2287.2|2292.3|2290.3|2287.6|2284.9|454
1632322200000|2021-09-22 14:50:00|2289.3|2287.3|2289.7|2286.7|2290.9|2288.6|2287.8|2285.8|418
1632322500000|2021-09-22 14:55:00|2289.6|2286.6|2288.6|2285.6|2290.7|2288.2|2287.1|2285.1|573
1632322800000|2021-09-22 15:00:00|2288.2|2286.2|2294.9|2291.9|2295.1|2292.6|2288.2|2285.9|779
1632323100000|2021-09-22 15:05:00|2295|2292|2297.1|2294.1|2298.8|2296.1|2292.9|2290.2|654
1632323400000|2021-09-22 15:10:00|2296.8|2294.8|2293.1|2290.1|2297.6|2294.9|2292.4|2289.7|589
1632323700000|2021-09-22 15:15:00|2293.3|2290.3|2293.1|2291.1|2294.3|2291.8|2292.2|2289.9|426
1632324000000|2021-09-22 15:20:00|2293.5|2291.5|2295.1|2293.1|2296.2|2294.2|2293.4|2290.7|547
1632324300000|2021-09-22 15:25:00|2295.2|2293.2|2295.7|2292.7|2298.5|2296.5|2294.7|2292.2|536
1632324600000|2021-09-22 15:30:00|2295.8|2292.8|2295.2|2293.2|2296.2|2294|2293.1|2290.8|569
1632324900000|2021-09-22 15:35:00|2295|2293|2293|2291|2296.1|2293.8|2292.2|2289.7|447
1632325200000|2021-09-22 15:40:00|2293.1|2291.1|2292|2289|2293.5|2291.4|2290|2287.8|418
1632325500000|2021-09-22 15:45:00|2291.9|2288.9|2295.3|2293.3|2295.5|2293.5|2291.3|2288.9|470
1632325800000|2021-09-22 15:50:00|2295.8|2292.8|2296.4|2294.4|2298.4|2296.3|2294.4|2292.4|777
1632326100000|2021-09-22 15:55:00|2296.6|2294.6|2296.1|2294.1|2298.1|2295.8|2296.1|2294.1|393
1632326400000|2021-09-22 16:00:00|2296.6|2294.6|2297|2295|2297.8|2295.6|2295.9|2293.6|314
1632326700000|2021-09-22 16:05:00|2297.1|2295.1|2295.8|2293.8|2297.5|2295.5|2295.8|2293.8|261
1632327000000|2021-09-22 16:10:00|2295.5|2293.5|2295.9|2293.9|2297.2|2295.2|2295|2293|295
1632327300000|2021-09-22 16:15:00|2295.8|2293.8|2294|2292|2295.8|2293.8|2293.8|2291.5|275
1632327600000|2021-09-22 16:20:00|2293.9|2291.9|2292|2289|2294.8|2292.3|2291.3|2288.6|306
1632327900000|2021-09-22 16:25:00|2292.1|2289.1|2293.1|2291.1|2293.4|2291.4|2291.6|2289|227
1632328200000|2021-09-22 16:30:00|2293|2291|2293.3|2291.3|2295.7|2293.4|2292.7|2290.5|244
1632328500000|2021-09-22 16:35:00|2293.2|2291.2|2294.1|2291.1|2295.5|2293|2293.1|2290.6|196
1632328800000|2021-09-22 16:40:00|2294.2|2291.2|2293.3|2290.3|2294.8|2292.4|2293.2|2290.2|216
1632329100000|2021-09-22 16:45:00|2293.5|2290.5|2291.8|2289.8|2293.8|2291.4|2291.7|2289.1|198
1632329400000|2021-09-22 16:50:00|2291.9|2289.9|2293.4|2290.4|2294.8|2291.9|2291.8|2289.1|258
1632329700000|2021-09-22 16:55:00|2293|2291|2293|2291|2294.5|2292|2292.7|2289.7|190
1632330000000|2021-09-22 17:00:00|2293.6|2290.6|2295.3|2292.3|2295.5|2293|2292.8|2290.2|281
1632330300000|2021-09-22 17:05:00|2295.4|2292.4|2295.4|2292.4|2296|2293.5|2294.7|2292.1|225
1632330600000|2021-09-22 17:10:00|2295.3|2292.3|2294.1|2291.1|2295.6|2293.1|2293.3|2290.5|262
1632330900000|2021-09-22 17:15:00|2294|2291|2293.2|2290.2|2294.4|2291.8|2292.3|2289.4|243
1632331200000|2021-09-22 17:20:00|2292.8|2290.8|2291.8|2288.8|2293.4|2291|2290.8|2288.2|281
1632331500000|2021-09-22 17:25:00|2291.9|2288.9|2291.1|2288.1|2292.7|2290.2|2290.8|2287.8|303
1632331800000|2021-09-22 17:30:00|2291|2288|2291|2288|2291.7|2289.4|2290.6|2288|160
1632332100000|2021-09-22 17:35:00|2291.1|2288.1|2285.8|2282.8|2291.2|2288.2|2285.8|2282.8|377
1632332400000|2021-09-22 17:40:00|2285.7|2282.7|2285|2282|2286.9|2283.9|2283.9|2281.3|350
1632332700000|2021-09-22 17:45:00|2284.8|2281.8|2286.1|2284.1|2287|2284.1|2284.2|2281.5|252
1632333000000|2021-09-22 17:50:00|2286.4|2283.4|2285.1|2282.1|2287.8|2285.1|2284.6|2281.6|251
1632333300000|2021-09-22 17:55:00|2284.9|2281.9|2284.8|2281.8|2287.9|2284.9|2284|2278.5|382
1632333600000|2021-09-22 18:00:00|2285.4|2282.4|2298.8|2295.8|2302.1|2299.1|2273.8|2268.8|1761
1632333900000|2021-09-22 18:05:00|2298.7|2295.7|2307.5|2304.5|2310|2307|2298.4|2295.4|1540
1632334200000|2021-09-22 18:10:00|2307.9|2304.9|2311.5|2308.5|2313.9|2310.9|2303.1|2300.1|1338
1632334500000|2021-09-22 18:15:00|2311.7|2308.7|2307.2|2304.2|2316.2|2313.2|2307.1|2304.1|1236
1632334800000|2021-09-22 18:20:00|2307.4|2304.4|2306.4|2303.4|2309.4|2306.4|2302.6|2299.6|1196
1632335100000|2021-09-22 18:25:00|2306.2|2303.2|2308.6|2305.6|2309|2306.2|2304.7|2302|917
1632335400000|2021-09-22 18:30:00|2308.8|2305.8|2313.4|2310.4|2315.6|2312.6|2308.1|2305.1|1005
1632335700000|2021-09-22 18:35:00|2313.6|2310.6|2290.5|2287.5|2314|2311|2288.5|2285.5|1501
1632336000000|2021-09-22 18:40:00|2290.1|2287.1|2278.4|2275.4|2290.2|2287.2|2277.4|2274.4|1712
1632336300000|2021-09-22 18:45:00|2278.3|2275.3|2272.9|2269.9|2283.5|2280.5|2271.3|2268.3|1598
1632336600000|2021-09-22 18:50:00|2272.8|2269.8|2276.8|2273.8|2280|2277|2269.2|2266.2|1351
1632336900000|2021-09-22 18:55:00|2276.5|2273.5|2268.9|2265.9|2278.8|2275.8|2265|2262|1351
1632337200000|2021-09-22 19:00:00|2268.7|2265.7|2263|2260|2271.6|2268.6|2263|2260|1370
1632337500000|2021-09-22 19:05:00|2263.1|2260.1|2278|2275|2283.3|2280.3|2261.4|2258.4|1260
1632337800000|2021-09-22 19:10:00|2277.9|2274.9|2275|2272|2278|2275|2271.9|2268.9|920
1632338100000|2021-09-22 19:15:00|2274.9|2271.9|2288.6|2285.6|2288.7|2285.7|2274.8|2271.8|971
1632338400000|2021-09-22 19:20:00|2288.5|2285.5|2281.7|2278.7|2290.1|2287.1|2281.5|2278.5|1008
1632338700000|2021-09-22 19:25:00|2281.9|2278.9|2277.3|2274.3|2282|2279|2277.2|2274.2|631
1632339000000|2021-09-22 19:30:00|2277.2|2274.2|2271.7|2268.7|2279.4|2276.5|2269.8|2266.8|631
1632339300000|2021-09-22 19:35:00|2271.6|2268.6|2275.4|2272.4|2275.4|2272.4|2270.3|2267.3|454
1632339600000|2021-09-22 19:40:00|2275.2|2272.2|2270.9|2267.9|2275.4|2272.4|2270.5|2267.5|597
1632339900000|2021-09-22 19:45:00|2270.8|2267.8|2270.4|2267.4|2271.8|2269.2|2269.2|2266.2|485
1632340200000|2021-09-22 19:50:00|2270.1|2267.1|2272.9|2269.9|2273.9|2271.2|2268.5|2265.5|520
1632340500000|2021-09-22 19:55:00|2273|2270|2268.9|2265.9|2273.3|2270.3|2268.5|2265.5|443
1632340800000|2021-09-22 20:00:00|2269.1|2266.1|2268.7|2265.7|2271.6|2268.6|2266.2|2263.2|255
1632341100000|2021-09-22 20:05:00|2268.8|2265.8|2269|2266|2269.5|2266.5|2268|2265|138
1632341400000|2021-09-22 20:10:00|2268.9|2265.9|2269|2266|2270.2|2267.2|2268.9|2265.9|126
1632341700000|2021-09-22 20:15:00|2269.1|2266.1|2269.9|2266.9|2270.5|2267.5|2268.8|2265.8|111
1632342000000|2021-09-22 20:20:00|2269.8|2266.8|2270|2267|2270.6|2267.6|2269.5|2266.5|100
1632342300000|2021-09-22 20:25:00|2269.9|2266.9|2271.8|2268.8|2272.2|2269.2|2269.5|2266.5|106
1632342600000|2021-09-22 20:30:00|2271.9|2268.9|2270.5|2267.5|2272|2269|2269.9|2266.9|134
1632342900000|2021-09-22 20:35:00|2270.6|2267.6|2271.8|2268.8|2272.2|2269.2|2270.1|2267.1|131
1632343200000|2021-09-22 20:40:00|2271.7|2268.7|2271.5|2268.5|2271.9|2268.9|2270.3|2267.3|95
1632343500000|2021-09-22 20:45:00|2271.4|2268.4|2269.9|2266.9|2272|2269|2269.5|2266.5|139
1632343800000|2021-09-22 20:50:00|2270|2267|2269.9|2266.9|2271.2|2268.2|2269.7|2265.4|105
1632344100000|2021-09-22 20:55:00|2269.7|2266.7|2270.8|2267.8|2273.3|2268.5|2269.4|2266.2|167
1632348000000|2021-09-22 22:00:00|2272.3|2269.3|2274.6|2271.6|2274.7|2271.7|2271.9|2267.8|92
1632348300000|2021-09-22 22:05:00|2274.5|2271.5|2274.2|2271.2|2275.2|2272.2|2273.4|2269.2|97
1632348600000|2021-09-22 22:10:00|2274.1|2271.1|2274.7|2271.7|2274.9|2271.9|2273.3|2270.3|85
1632348900000|2021-09-22 22:15:00|2274.6|2271.6|2275.1|2272.1|2275.4|2272.4|2274.3|2271.3|87
1632349200000|2021-09-22 22:20:00|2275.2|2272.2|2275.1|2272.1|2275.9|2272.9|2274.9|2271.9|88
1632349500000|2021-09-22 22:25:00|2275.2|2272.2|2274.4|2271.4|2275.4|2272.4|2274.2|2271.2|88
1632349800000|2021-09-22 22:30:00|2274.5|2271.5|2272.8|2269.8|2274.5|2271.5|2272.6|2269.6|89
1632350100000|2021-09-22 22:35:00|2272.9|2269.9|2273.5|2270.5|2274.5|2271.5|2272.5|2269.8|74
1632350400000|2021-09-22 22:40:00|2273.4|2270.4|2273.5|2270.5|2273.7|2270.7|2273.3|2270.3|49
1632350700000|2021-09-22 22:45:00|2273.6|2270.6|2273.3|2270.3|2273.6|2270.8|2272.3|2269.3|94
1632351000000|2021-09-22 22:50:00|2273.4|2270.4|2273.3|2270.3|2273.7|2270.7|2272.6|2269.6|78
1632351300000|2021-09-22 22:55:00|2273.4|2270.4|2272.1|2269.1|2273.5|2270.5|2271.9|2268.9|81
1632351600000|2021-09-22 23:00:00|2272.2|2269.2|2272.3|2269.3|2272.6|2269.9|2271.8|2268.8|53
1632351900000|2021-09-22 23:05:00|2272.4|2269.4|2272|2269|2272.6|2269.6|2272|2269|47
1632352200000|2021-09-22 23:10:00|2271.9|2268.9|2272|2269|2272.5|2269.5|2271.6|2268.6|83
1632352500000|2021-09-22 23:15:00|2271.9|2268.9|2271.6|2268.6|2272.4|2269.4|2271|2268|96
1632352800000|2021-09-22 23:20:00|2271.7|2268.7|2272|2269|2272.7|2269.7|2270.6|2267.8|120
1632353100000|2021-09-22 23:25:00|2272.1|2269.1|2273.4|2270.4|2274|2271|2271.9|2268.9|96
1632353400000|2021-09-22 23:30:00|2273.5|2270.5|2271.4|2268.4|2273.7|2270.7|2271.4|2268.4|99
1632353700000|2021-09-22 23:35:00|2271.5|2268.5|2271.3|2268.3|2272.3|2269.3|2270.8|2268.2|74
1632354000000|2021-09-22 23:40:00|2271.2|2268.2|2269.8|2266.8|2272.2|2269.2|2269.6|2266.6|99
1632354300000|2021-09-22 23:45:00|2269.3|2267.3|2270.4|2267.4|2270.7|2267.7|2269.2|2266.4|89
1632354600000|2021-09-22 23:50:00|2270.6|2267.6|2270.2|2267.2|2271.2|2268.2|2269.6|2267.2|93
1632354900000|2021-09-22 23:55:00|2270.3|2267.3|2270.5|2267.5|2271.1|2268.4|2269.6|2267.2|109
1632355200000|2021-09-23 00:00:00|2270.4|2267.4|2270.7|2267.7|2272.4|2269.4|2270.3|2267.3|267
1632355500000|2021-09-23 00:05:00|2270.2|2267.2|2270.4|2267.4|2271.1|2268.6|2269.6|2266.6|166
1632355800000|2021-09-23 00:10:00|2270.5|2267.5|2269.4|2266.4|2270.7|2267.7|2269.2|2266.2|119
1632356100000|2021-09-23 00:15:00|2269.3|2266.3|2269.4|2266.4|2270.4|2267.4|2269|2266|178
1632356400000|2021-09-23 00:20:00|2269.3|2266.3|2268.3|2265.3|2269.6|2266.6|2267.3|2264.8|213
1632356700000|2021-09-23 00:25:00|2268.4|2265.4|2269.1|2266.1|2269.3|2266.3|2268.1|2265.1|145
1632357000000|2021-09-23 00:30:00|2269.2|2266.2|2266.9|2263.9|2269.4|2266.4|2266.7|2263.7|201
1632357300000|2021-09-23 00:35:00|2267|2264|2266.7|2263.7|2267.8|2264.8|2266.6|2263.6|159
1632357600000|2021-09-23 00:40:00|2266.8|2263.8|2265.4|2262.4|2266.8|2263.8|2264.8|2261.8|214
1632357900000|2021-09-23 00:45:00|2265.5|2262.5|2266.1|2263.1|2266.3|2263.3|2264.7|2261.7|147
1632358200000|2021-09-23 00:50:00|2266.3|2263.3|2267.6|2264.6|2268.2|2265.2|2265.9|2262.9|174
1632358500000|2021-09-23 00:55:00|2267.7|2264.7|2267.6|2264.6|2268.6|2265.6|2266.9|2264.1|187
1632358800000|2021-09-23 01:00:00|2267.7|2264.7|2257.6|2254.6|2267.7|2264.7|2255.5|2252.5|1024
1632359100000|2021-09-23 01:05:00|2257.5|2254.5|2260.3|2257.3|2261|2258|2254.7|2251.7|563
1632359400000|2021-09-23 01:10:00|2260.2|2257.2|2256.6|2253.6|2260.9|2257.9|2254.5|2251.5|482
1632359700000|2021-09-23 01:15:00|2256.7|2253.7|2260.2|2257.2|2260.6|2257.6|2255.7|2252.7|456
1632360000000|2021-09-23 01:20:00|2260.3|2257.3|2260.6|2257.6|2260.6|2257.6|2258.1|2255.1|315
1632360300000|2021-09-23 01:25:00|2260.8|2257.8|2259.9|2256.9|2260.8|2257.8|2258.6|2255.6|284
1632360600000|2021-09-23 01:30:00|2260.3|2257.3|2263.4|2260.4|2264|2261|2259.4|2256.4|390
1632360900000|2021-09-23 01:35:00|2263.2|2260.2|2262.5|2259.5|2263.5|2260.5|2261.3|2258.3|282
1632361200000|2021-09-23 01:40:00|2262.6|2259.6|2261.8|2258.8|2263.3|2260.3|2259|2256|349
1632361500000|2021-09-23 01:45:00|2261.7|2258.7|2261.9|2258.9|2262.8|2259.8|2260.9|2257.9|332
1632361800000|2021-09-23 01:50:00|2261.8|2258.8|2260.5|2257.5|2262.1|2259.3|2259.6|2256.6|434
1632362100000|2021-09-23 01:55:00|2261|2258|2261.3|2258.3|2261.9|2258.9|2258.8|2256.3|387
1632362400000|2021-09-23 02:00:00|2261.4|2258.4|2257.2|2254.2|2261.4|2258.4|2254.7|2251.7|459
1632362700000|2021-09-23 02:05:00|2257.5|2254.5|2256|2253|2259.1|2256.1|2254.6|2251.6|577
1632363000000|2021-09-23 02:10:00|2256.1|2253.1|2258.1|2255.1|2258.7|2255.7|2255.3|2252.5|328
1632363300000|2021-09-23 02:15:00|2258.2|2255.2|2258.9|2255.9|2259.3|2256.3|2257.8|2254.8|211
1632363600000|2021-09-23 02:20:00|2258.8|2255.8|2258.6|2255.6|2260|2257|2258.4|2255.4|172
1632363900000|2021-09-23 02:25:00|2258.8|2255.8|2260|2257|2260.2|2257.2|2258.7|2255.7|190
1632364200000|2021-09-23 02:30:00|2260.1|2257.1|2255.8|2252.8|2260.1|2257.1|2255.7|2252.7|434
1632364500000|2021-09-23 02:35:00|2256|2253|2254|2251|2257.9|2254.9|2253.4|2250.4|493
1632364800000|2021-09-23 02:40:00|2254.1|2251.1|2252.1|2249.1|2255.3|2252.3|2251.6|2248.6|607
1632365100000|2021-09-23 02:45:00|2252.3|2249.3|2259.4|2256.4|2259.9|2256.9|2252|2249|528
1632365400000|2021-09-23 02:50:00|2259.3|2256.3|2259.4|2256.4|2260.4|2257.4|2258.1|2255.1|326
1632365700000|2021-09-23 02:55:00|2259.6|2256.6|2258.4|2255.4|2262|2259|2258|2255.3|392
1632366000000|2021-09-23 03:00:00|2258.5|2255.5|2261.2|2258.2|2261.7|2259.2|2257.8|2255.1|316
1632366300000|2021-09-23 03:05:00|2261.3|2258.3|2260.9|2258.9|2262.1|2259.7|2260.4|2258.1|248
1632366600000|2021-09-23 03:10:00|2260.8|2258.8|2261.7|2258.7|2262.7|2260.3|2260.4|2258.1|226
1632366900000|2021-09-23 03:15:00|2261.9|2258.9|2261.8|2259.8|2263.2|2260.7|2260.8|2258.2|159
1632367200000|2021-09-23 03:20:00|2261.9|2259.9|2263.2|2261.2|2264.4|2262|2261.6|2259.2|266
1632367500000|2021-09-23 03:25:00|2263|2261|2262.5|2260.5|2264.5|2262.2|2262.4|2259.8|234
1632367800000|2021-09-23 03:30:00|2262.4|2260.4|2263.2|2261.2|2264.1|2261.6|2262.3|2259.8|161
1632368100000|2021-09-23 03:35:00|2263|2261|2264|2261|2264|2261.8|2263|2260.4|103
1632368400000|2021-09-23 03:40:00|2264.1|2261.1|2263.8|2260.8|2264.3|2261.9|2263.2|2260.5|102
1632368700000|2021-09-23 03:45:00|2263.9|2260.9|2263.7|2260.7|2264.2|2261.6|2263.1|2260.6|106
1632369000000|2021-09-23 03:50:00|2263.8|2260.8|2263.4|2261.4|2264.3|2261.6|2263.1|2260.5|85
1632369300000|2021-09-23 03:55:00|2263.5|2261.5|2262.7|2260.7|2264.1|2261.5|2262.2|2259.6|98
1632369600000|2021-09-23 04:00:00|2262.8|2260.8|2264|2261|2264.2|2261.5|2262.6|2259.8|112
1632369900000|2021-09-23 04:05:00|2263.8|2260.8|2264.2|2261.2|2264.8|2261.9|2263.5|2260.8|106
1632370200000|2021-09-23 04:10:00|2264|2261|2264.4|2261.4|2264.6|2261.6|2263.4|2260.7|78
1632370500000|2021-09-23 04:15:00|2264.5|2261.5|2263.7|2260.7|2264.5|2261.9|2263|2260.4|56
1632370800000|2021-09-23 04:20:00|2263.5|2260.5|2263.3|2261.3|2263.9|2261.3|2263.1|2260.4|72
1632371100000|2021-09-23 04:25:00|2263.4|2261.4|2265|2262|2265.2|2262.3|2262.9|2260.4|90
1632371400000|2021-09-23 04:30:00|2265.1|2262.1|2264.7|2261.7|2265.1|2262.6|2264.1|2261.1|104
1632371700000|2021-09-23 04:35:00|2264.8|2261.8|2264.7|2261.7|2265.1|2262.6|2263.9|2261.4|114
1632372000000|2021-09-23 04:40:00|2264.8|2261.8|2264.5|2261.5|2265.1|2262.3|2264.1|2261.3|84
1632372300000|2021-09-23 04:45:00|2264.6|2261.6|2264.5|2261.5|2264.8|2261.8|2263.5|2260.6|90
1632372600000|2021-09-23 04:50:00|2264.3|2261.3|2263|2260|2264.5|2261.7|2262.7|2259.8|106
1632372900000|2021-09-23 04:55:00|2262.9|2259.9|2265.1|2262.1|2265.3|2262.3|2262.8|2259.9|123
1632373200000|2021-09-23 05:00:00|2265.2|2262.2|2266.1|2263.1|2266.5|2263.9|2264.3|2261.3|156
1632373500000|2021-09-23 05:05:00|2266|2263|2267|2264|2267.4|2264.7|2265|2262.3|144
1632373800000|2021-09-23 05:10:00|2266.8|2263.8|2266.8|2263.8|2267.8|2265.1|2266.2|2263.2|163
1632374100000|2021-09-23 05:15:00|2266.9|2263.9|2266.2|2263.2|2267.3|2264.8|2266|2263|73
1632374400000|2021-09-23 05:20:00|2266.4|2263.4|2266.2|2263.2|2266.6|2263.6|2265.4|2262.4|94
1632374700000|2021-09-23 05:25:00|2266.3|2263.3|2266.9|2263.9|2267.2|2264.2|2265.8|2262.8|95
1632375000000|2021-09-23 05:30:00|2266.7|2263.7|2264.9|2261.9|2267.1|2264.1|2263.8|2260.8|365
1632375300000|2021-09-23 05:35:00|2264.8|2261.8|2270.9|2267.9|2272.7|2269.7|2264.8|2261.8|521
1632375600000|2021-09-23 05:40:00|2270.6|2267.6|2270.1|2267.1|2271.7|2268.7|2269.6|2266.6|344
1632375900000|2021-09-23 05:45:00|2269.9|2266.9|2269.1|2266.1|2270.6|2267.9|2268.8|2265.8|292
1632376200000|2021-09-23 05:50:00|2268.9|2265.9|2268|2265|2269.3|2266.3|2267.5|2264.5|285
1632376500000|2021-09-23 05:55:00|2268.7|2265.7|2265.6|2262.6|2268.7|2265.7|2265.3|2262.3|352
1632376800000|2021-09-23 06:00:00|2265.3|2262.3|2265.1|2262.1|2267.3|2264.3|2264.8|2261.8|429
1632377100000|2021-09-23 06:05:00|2265|2262|2262.1|2259.1|2265|2262|2260.8|2257.8|548
1632377400000|2021-09-23 06:10:00|2261.9|2258.9|2263.4|2260.4|2264|2261|2261.1|2258.2|521
1632377700000|2021-09-23 06:15:00|2263.5|2260.5|2261.3|2258.3|2265|2262|2261.1|2258.1|423
1632378000000|2021-09-23 06:20:00|2261.4|2258.4|2263.6|2260.6|2263.6|2260.6|2260.4|2257.4|391
1632378300000|2021-09-23 06:25:00|2263.3|2260.3|2263.8|2260.8|2264.5|2261.6|2262.1|2259.1|513
1632378600000|2021-09-23 06:30:00|2264|2261|2265.6|2262.6|2266.6|2263.6|2263.2|2260.2|484
1632378900000|2021-09-23 06:35:00|2265.7|2262.7|2263.4|2260.4|2266.7|2263.9|2263.4|2260.4|510
1632379200000|2021-09-23 06:40:00|2263.5|2260.5|2264|2261|2264.6|2261.6|2262.7|2259.9|408
1632379500000|2021-09-23 06:45:00|2264.3|2261.3|2264.8|2261.8|2266.4|2263.7|2263.8|2260.9|360
1632379800000|2021-09-23 06:50:00|2264.7|2261.7|2264.2|2261.2|2266.3|2263.3|2263.3|2260.7|366
1632380100000|2021-09-23 06:55:00|2264.3|2261.3|2265.6|2262.6|2265.9|2263.4|2263.3|2260.7|373
1632380400000|2021-09-23 07:00:00|2265.7|2262.7|2266.4|2264.4|2266.9|2264.7|2263.6|2260.9|478
1632380700000|2021-09-23 07:05:00|2266.3|2264.3|2264.9|2261.9|2267.4|2264.8|2264.2|2261.6|521
1632381000000|2021-09-23 07:10:00|2265|2262|2259|2256|2265.5|2262.9|2258.5|2255.5|569
1632381300000|2021-09-23 07:15:00|2258.9|2255.9|2265.3|2262.3|2265.7|2263.1|2258|2255|536
1632381600000|2021-09-23 07:20:00|2264.9|2262.9|2267.9|2264.9|2268.5|2266|2263.7|2261.1|404
1632381900000|2021-09-23 07:25:00|2268.1|2265.1|2265.9|2262.9|2268.2|2265.9|2265.5|2262.5|266
1632382200000|2021-09-23 07:30:00|2265.6|2262.6|2267|2264|2267.7|2265.1|2263.5|2260.8|535
1632382500000|2021-09-23 07:35:00|2267.1|2264.1|2272.2|2269.2|2272.4|2269.8|2267|2264|469
1632382800000|2021-09-23 07:40:00|2272.4|2269.4|2276|2274|2277.5|2275.1|2271.9|2269.2|493
1632383100000|2021-09-23 07:45:00|2275.9|2273.9|2273.4|2270.4|2276.7|2274.2|2272.4|2269.5|447
1632383400000|2021-09-23 07:50:00|2273.3|2270.3|2272.8|2270.8|2274.4|2271.9|2271.9|2269.4|376
1632383700000|2021-09-23 07:55:00|2272.9|2270.9|2276.1|2274.1|2276.3|2274.2|2272.2|2270|369
1632384000000|2021-09-23 08:00:00|2276.7|2273.7|2276.8|2274.8|2277.5|2275.1|2274.1|2271.6|424
1632384300000|2021-09-23 08:05:00|2276.9|2274.9|2275.6|2273.6|2279.9|2277.7|2275.3|2272.7|367
1632384600000|2021-09-23 08:10:00|2275.7|2273.7|2276.4|2274.4|2278.2|2275.7|2275.6|2273.1|305
1632384900000|2021-09-23 08:15:00|2276.3|2274.3|2280|2277|2281.5|2278.9|2276.3|2273.8|331
1632385200000|2021-09-23 08:20:00|2280.3|2277.3|2281.4|2279.4|2282.1|2279.9|2279.4|2276.9|178
1632385500000|2021-09-23 08:25:00|2281.5|2279.5|2284.8|2281.8|2285.4|2282.9|2280.9|2278.9|228
1632385800000|2021-09-23 08:30:00|2284.7|2281.7|2281.7|2278.7|2284.8|2282.5|2280.8|2278.2|232
1632386100000|2021-09-23 08:35:00|2281.6|2278.6|2278.2|2276.2|2281.8|2279.1|2278.1|2275.7|199
1632386400000|2021-09-23 08:40:00|2278.1|2276.1|2277.2|2275.2|2278.7|2276.7|2276.7|2274.2|229
1632386700000|2021-09-23 08:45:00|2277.3|2275.3|2277.8|2275.8|2278.7|2276.7|2276.3|2274|217
1632387000000|2021-09-23 08:50:00|2277.9|2275.9|2277.8|2275.8|2277.9|2275.9|2276.3|2273.9|185
1632387300000|2021-09-23 08:55:00|2277.7|2275.7|2277.4|2275.4|2278.2|2276.2|2277.1|2274.8|173
1632387600000|2021-09-23 09:00:00|2277.7|2275.7|2278.2|2276.2|2278.7|2276.7|2276.7|2274.7|207
1632387900000|2021-09-23 09:05:00|2278.3|2276.3|2282.5|2280.5|2283.7|2280.9|2277.5|2275.5|394
1632388200000|2021-09-23 09:10:00|2282.4|2280.4|2281|2279|2282.4|2280.4|2281|2279|433
1632388500000|2021-09-23 09:15:00|2280.9|2278.9|2286.6|2284.6|2289.3|2287.3|2280.2|2278.2|447
1632388800000|2021-09-23 09:20:00|2286.5|2284.5|2283.5|2281.5|2286.9|2284.9|2283.4|2281.4|299
1632389100000|2021-09-23 09:25:00|2283.6|2281.6|2282.5|2280.5|2284.5|2282.1|2282.4|2279.8|239
1632389400000|2021-09-23 09:30:00|2283|2280|2283.6|2280.6|2283.7|2281.7|2281.8|2279.4|274
1632389700000|2021-09-23 09:35:00|2283.2|2281.2|2283|2280|2284.1|2281.8|2282.4|2279.9|215
1632390000000|2021-09-23 09:40:00|2282.9|2279.9|2282.6|2280.6|2283.2|2281|2281.1|2278.7|301
1632390300000|2021-09-23 09:45:00|2282.9|2280.9|2281.9|2278.9|2284.4|2281.9|2281.4|2278.9|241
1632390600000|2021-09-23 09:50:00|2282|2279|2280.9|2278.9|2282|2279.8|2280.1|2277.5|189
1632390900000|2021-09-23 09:55:00|2281|2279|2280.9|2277.9|2281.4|2279|2279.8|2277.6|143
1632391200000|2021-09-23 10:00:00|2280.5|2278.5|2279.7|2277.7|2281.2|2279.2|2279.4|2277.4|425
1632391500000|2021-09-23 10:05:00|2280.2|2278.2|2279.1|2277.1|2280.8|2278.8|2278.5|2276.5|399
1632391800000|2021-09-23 10:10:00|2279.3|2277.3|2278|2275|2284.7|2282.1|2276.4|2273.7|838
1632392100000|2021-09-23 10:15:00|2278.1|2275.1|2277.1|2274.1|2279.5|2277|2275.2|2272.6|558
1632392400000|2021-09-23 10:20:00|2277.3|2274.3|2275.8|2273.8|2279.3|2276.8|2275.5|2272.8|376
1632392700000|2021-09-23 10:25:00|2276.3|2273.3|2275.5|2273.5|2276.6|2273.6|2273.9|2271.6|309
1632393000000|2021-09-23 10:30:00|2275.3|2273.3|2274.3|2272.3|2275.4|2273.4|2273.5|2271.5|287
1632393300000|2021-09-23 10:35:00|2274.4|2272.4|2274.2|2272.2|2275.3|2272.8|2273.6|2271.6|301
1632393600000|2021-09-23 10:40:00|2274|2272|2275.2|2273.2|2275.9|2273.4|2273.8|2271.8|204
1632393900000|2021-09-23 10:45:00|2275.3|2273.3|2278|2275|2278.1|2275.4|2274.2|2271.2|422
1632394200000|2021-09-23 10:50:00|2278.1|2275.1|2279.2|2277.2|2279.8|2277.8|2277.8|2274.8|318
1632394500000|2021-09-23 10:55:00|2279.3|2277.3|2278.9|2276.9|2280.5|2278.5|2278.3|2276.3|371
1632394800000|2021-09-23 11:00:00|2279|2277|2276.1|2274.1|2279.3|2277.3|2274.6|2271.7|540
1632395100000|2021-09-23 11:05:00|2276.2|2274.2|2272.2|2269.2|2277.1|2274.2|2271.2|2268.5|453
1632395400000|2021-09-23 11:10:00|2272.3|2269.3|2270|2267|2273.4|2270.7|2267.9|2265.3|382
1632395700000|2021-09-23 11:15:00|2270.1|2267.1|2268|2265|2270.8|2267.8|2268|2265|348
1632396000000|2021-09-23 11:20:00|2267.8|2265.8|2272.8|2270.8|2272.8|2270.8|2267.4|2265.2|258
1632396300000|2021-09-23 11:25:00|2272.7|2270.7|2272|2270|2274.2|2271.8|2270.7|2268.7|275
1632396600000|2021-09-23 11:30:00|2272.1|2270.1|2273.1|2271.1|2273.9|2271.7|2271.1|2268.7|310
1632396900000|2021-09-23 11:35:00|2273.2|2271.2|2270.8|2267.8|2273.4|2271.2|2270.1|2267.7|329
1632397200000|2021-09-23 11:40:00|2270.3|2268.3|2268.2|2265.2|2270.7|2268.3|2267.3|2264.9|322
1632397500000|2021-09-23 11:45:00|2268.1|2265.1|2268.2|2265.2|2269.3|2266.7|2267.5|2264.9|259
1632397800000|2021-09-23 11:50:00|2268.1|2265.1|2268.7|2265.7|2268.9|2266|2266.8|2264.3|209
1632398100000|2021-09-23 11:55:00|2268.8|2265.8|2268.4|2266.4|2269.3|2267|2267.7|2265.3|253
1632398400000|2021-09-23 12:00:00|2268.6|2266.6|2271.9|2269.9|2274.5|2272.5|2268.6|2266.2|424
1632398700000|2021-09-23 12:05:00|2272|2270|2272.5|2269.5|2273.6|2271.6|2270|2268|366
1632399000000|2021-09-23 12:10:00|2272.6|2269.6|2273.3|2271.3|2274.1|2271.8|2270.7|2268.7|403
1632399300000|2021-09-23 12:15:00|2273.4|2271.4|2274.6|2272.6|2275.1|2273.1|2271.6|2269.4|400
1632399600000|2021-09-23 12:20:00|2274.5|2272.5|2270.3|2267.3|2275|2272.9|2268.6|2266.2|542
1632399900000|2021-09-23 12:25:00|2269.9|2266.9|2268.5|2265.5|2270.4|2267.7|2265.2|2262.8|543
1632400200000|2021-09-23 12:30:00|2268.3|2265.3|2273.6|2271.6|2275.6|2273.2|2266.3|2263.3|872
1632400500000|2021-09-23 12:35:00|2274|2271|2273.5|2271.5|2276.2|2273.8|2271.2|2269.2|656
1632400800000|2021-09-23 12:40:00|2273.6|2271.6|2274.3|2271.3|2277|2274.4|2269.8|2267.1|780
1632401100000|2021-09-23 12:45:00|2274.4|2271.4|2270.3|2267.3|2274.6|2271.9|2270.1|2267.1|857
1632401400000|2021-09-23 12:50:00|2270.2|2267.2|2264.2|2262.2|2271.8|2268.8|2262.9|2260.9|950
1632401700000|2021-09-23 12:55:00|2264.1|2262.1|2268.9|2265.9|2270.5|2267.8|2263.6|2261.3|903
1632402000000|2021-09-23 13:00:00|2268.8|2265.8|2264.2|2261.2|2271.5|2269.1|2263.6|2260.6|1128
1632402300000|2021-09-23 13:05:00|2264.1|2261.1|2260|2257|2265.9|2262.9|2256.7|2253.9|1367
1632402600000|2021-09-23 13:10:00|2260.1|2257.1|2266.7|2263.7|2267|2264|2256.3|2253.3|965
1632402900000|2021-09-23 13:15:00|2266.6|2263.6|2260.4|2257.4|2266.6|2263.6|2259.5|2256.6|694
1632403200000|2021-09-23 13:20:00|2260.3|2257.3|2260.4|2257.4|2263.8|2261.1|2257.8|2254.8|797
1632403500000|2021-09-23 13:25:00|2260.3|2257.3|2262.4|2259.4|2265.3|2262.7|2258.8|2256.3|787
1632403800000|2021-09-23 13:30:00|2262.2|2259.2|2261.5|2258.5|2264.8|2261.8|2258.5|2255.6|1306
1632404100000|2021-09-23 13:35:00|2261.4|2258.4|2261.8|2258.8|2262.8|2259.8|2255.9|2253.2|1215
1632404400000|2021-09-23 13:40:00|2261.6|2258.6|2266.5|2263.5|2266.6|2263.6|2260.5|2257.5|914
1632404700000|2021-09-23 13:45:00|2266.6|2263.6|2264.8|2261.8|2269.2|2266.2|2263.7|2260.7|1000
1632405000000|2021-09-23 13:50:00|2264.9|2261.9|2264.5|2261.5|2269.8|2266.8|2263.5|2260.5|1009
1632405300000|2021-09-23 13:55:00|2264.3|2261.3|2262.1|2259.1|2265.3|2262.3|2259.7|2257.1|954
1632405600000|2021-09-23 14:00:00|2262.2|2259.2|2264.5|2261.5|2265.7|2263.2|2259.6|2256.7|971
1632405900000|2021-09-23 14:05:00|2264.4|2261.4|2269.8|2266.8|2270.1|2267.1|2262.8|2260.1|817
1632406200000|2021-09-23 14:10:00|2270.1|2267.1|2266|2263|2271.4|2268.7|2265.6|2262.9|688
1632406500000|2021-09-23 14:15:00|2266.2|2263.2|2265.2|2262.2|2268.1|2265.4|2263.1|2260.1|682
1632406800000|2021-09-23 14:20:00|2264.8|2262.8|2270.1|2267.1|2272.2|2269.6|2263.6|2260.9|757
1632407100000|2021-09-23 14:25:00|2270.2|2267.2|2271.2|2268.2|2272.9|2270.5|2267.9|2265.8|658
1632407400000|2021-09-23 14:30:00|2271.1|2268.1|2266.7|2263.7|2271.7|2268.7|2264.8|2262.1|608
1632407700000|2021-09-23 14:35:00|2266.8|2263.8|2265.9|2262.9|2267.8|2265.2|2264.1|2261.7|566
1632408000000|2021-09-23 14:40:00|2265.8|2262.8|2264.8|2261.8|2267.3|2264.9|2263.7|2261|627
1632408300000|2021-09-23 14:45:00|2264.6|2261.6|2264.6|2261.6|2266.6|2264.1|2263.4|2260.6|592
1632408600000|2021-09-23 14:50:00|2264.5|2261.5|2269.1|2266.1|2270.2|2267.7|2261.7|2259|705
1632408900000|2021-09-23 14:55:00|2269|2266|2272.8|2269.8|2273.4|2271|2267.4|2265|543
1632409200000|2021-09-23 15:00:00|2272.7|2269.7|2269.5|2267.5|2272.8|2270.5|2268.5|2266|584
1632409500000|2021-09-23 15:05:00|2269.4|2267.4|2267.5|2265.5|2270.6|2268.6|2266.4|2264.4|579
1632409800000|2021-09-23 15:10:00|2267.4|2265.4|2263.4|2261.4|2267.4|2265.4|2263.4|2260.8|595
1632410100000|2021-09-23 15:15:00|2263.5|2261.5|2261.4|2259.4|2266.6|2264.4|2261.2|2259.2|700
1632410400000|2021-09-23 15:20:00|2261.5|2259.5|2263.4|2261.4|2265.2|2263.2|2260.9|2258.8|545
1632410700000|2021-09-23 15:25:00|2263.5|2261.5|2264.5|2262.5|2266.5|2264.4|2263.1|2260.9|565
1632411000000|2021-09-23 15:30:00|2264.4|2262.4|2267.5|2265.5|2268.2|2266.2|2263.3|2261.3|544
1632411300000|2021-09-23 15:35:00|2267.6|2265.6|2268|2266|2269.2|2266.9|2265.8|2263.7|520
1632411600000|2021-09-23 15:40:00|2268.1|2266.1|2266.9|2264.9|2268.9|2266.6|2266.9|2264.7|409
1632411900000|2021-09-23 15:45:00|2266.8|2264.8|2269|2267|2269.2|2267|2266.4|2264.1|425
1632412200000|2021-09-23 15:50:00|2268.9|2266.9|2270.9|2268.9|2272.8|2270.3|2268.9|2266.9|530
1632412500000|2021-09-23 15:55:00|2271|2269|2271.2|2269.2|2272.8|2270.2|2270|2267.5|437
1632412800000|2021-09-23 16:00:00|2271.3|2269.3|2271.3|2269.3|2272|2269.8|2270.4|2268.4|387
1632413100000|2021-09-23 16:05:00|2271.4|2269.4|2272.2|2270.2|2272.3|2270.3|2269.8|2267.5|340
1632413400000|2021-09-23 16:10:00|2272.1|2270.1|2272.7|2270.7|2274.7|2272.4|2272.1|2270.1|285
1632413700000|2021-09-23 16:15:00|2272.8|2270.8|2271.2|2269.2|2272.8|2270.8|2270.7|2268.7|275
1632414000000|2021-09-23 16:20:00|2271.1|2269.1|2269.2|2267.2|2271.3|2269.3|2269.2|2267.2|228
1632414300000|2021-09-23 16:25:00|2269.3|2267.3|2271.3|2269.3|2272.1|2270.1|2269.2|2267.1|286
1632414600000|2021-09-23 16:30:00|2271.4|2269.4|2273|2271|2273.7|2271.7|2270.6|2268.6|233
1632414900000|2021-09-23 16:35:00|2272.9|2270.9|2271.8|2269.8|2273.1|2271.1|2271.6|2269.6|195
1632415200000|2021-09-23 16:40:00|2271.7|2269.7|2270.6|2268.6|2271.8|2269.8|2270.3|2268.3|161
1632415500000|2021-09-23 16:45:00|2270.7|2268.7|2269.7|2267.7|2270.7|2268.7|2269.5|2267.5|189
1632415800000|2021-09-23 16:50:00|2269.6|2267.6|2270.1|2268.1|2270.6|2268.2|2269.3|2267.2|163
1632416100000|2021-09-23 16:55:00|2270|2268|2269.7|2267.7|2271|2269|2269.4|2267|192
1632416400000|2021-09-23 17:00:00|2269.8|2267.8|2271.2|2269.2|2271.8|2269.4|2269.5|2267.5|209
1632416700000|2021-09-23 17:05:00|2271.1|2269.1|2272.2|2270.2|2272.4|2270.4|2270.8|2268.6|161
1632417000000|2021-09-23 17:10:00|2272.3|2270.3|2268.3|2266.3|2272.3|2270.3|2267.9|2265.9|209
1632417300000|2021-09-23 17:15:00|2268.4|2266.4|2269.9|2267.9|2270.1|2268.1|2268.3|2266.3|131
1632417600000|2021-09-23 17:20:00|2269.8|2267.8|2268.4|2266.4|2270|2268|2268|2266|141
1632417900000|2021-09-23 17:25:00|2268.5|2266.5|2268.1|2266.1|2269.6|2267.6|2267.8|2265.8|172
1632418200000|2021-09-23 17:30:00|2268.2|2266.2|2268|2266|2269.1|2267.1|2267.9|2265.9|119
1632418500000|2021-09-23 17:35:00|2268.1|2266.1|2268.3|2266.3|2268.6|2266.6|2267.8|2265.8|103
1632418800000|2021-09-23 17:40:00|2268.2|2266.2|2270.1|2268.1|2270.3|2268.3|2268.1|2266.1|143
1632419100000|2021-09-23 17:45:00|2270.2|2268.2|2270.1|2268.1|2270.6|2268.6|2269.9|2267.9|137
1632419400000|2021-09-23 17:50:00|2270|2268|2270.6|2268.6|2270.7|2268.7|2269.9|2267.9|81
1632419700000|2021-09-23 17:55:00|2270.5|2268.5|2271.2|2269.2|2273.8|2271.8|2270.5|2268.5|149
1632420000000|2021-09-23 18:00:00|2271.3|2269.3|2268.5|2266.5|2271.5|2269.5|2268.5|2266.5|174
1632420300000|2021-09-23 18:05:00|2268.6|2266.6|2265.4|2263.4|2269|2267|2265.2|2263.2|197
1632420600000|2021-09-23 18:10:00|2265.3|2263.3|2265.4|2263.4|2265.9|2263.9|2265|2263|180
1632420900000|2021-09-23 18:15:00|2265.5|2263.5|2263.4|2261.4|2265.8|2263.8|2263.3|2261.3|142
1632421200000|2021-09-23 18:20:00|2263.3|2261.3|2264.5|2262.5|2264.7|2262.7|2263.2|2261.2|130
1632421500000|2021-09-23 18:25:00|2264.4|2262.4|2264.2|2262.2|2264.8|2262.8|2263.8|2261.8|142
1632421800000|2021-09-23 18:30:00|2264.3|2262.3|2264.1|2262.1|2264.6|2262.6|2263.9|2261.9|94
1632422100000|2021-09-23 18:35:00|2264.2|2262.2|2265.1|2263.1|2265.3|2263.3|2264.2|2262.2|83
1632422400000|2021-09-23 18:40:00|2265|2263|2264|2262|2265.1|2263.1|2263.9|2261.9|69
1632422700000|2021-09-23 18:45:00|2264.1|2262.1|2265.1|2263.1|2265.2|2263.2|2263.9|2261.9|71
1632423000000|2021-09-23 18:50:00|2265.2|2263.2|2264.7|2262.7|2265.7|2263.7|2264.3|2262.3|82
1632423300000|2021-09-23 18:55:00|2264.8|2262.8|2264.8|2262.8|2265.6|2263.6|2264.7|2262.7|120
1632423600000|2021-09-23 19:00:00|2264.7|2262.7|2263.7|2261.7|2264.9|2262.9|2263.2|2261.2|141
1632423900000|2021-09-23 19:05:00|2264|2262|2262.4|2260.4|2264.1|2262.1|2262.3|2260.3|95
1632424200000|2021-09-23 19:10:00|2262.3|2260.3|2261.7|2259.7|2262.6|2260.6|2260.8|2258.8|130
1632424500000|2021-09-23 19:15:00|2262|2260|2262|2260|2262.7|2260.7|2262|2260|67
1632424800000|2021-09-23 19:20:00|2262.1|2260.1|2262.1|2260.1|2262.5|2260.5|2262|2260|90
1632425100000|2021-09-23 19:25:00|2262|2260|2262|2260|2262.4|2260.4|2261.9|2259.9|56
1632425400000|2021-09-23 19:30:00|2262.1|2260.1|2260.1|2258.1|2262.3|2260.3|2259.7|2257.7|121
1632425700000|2021-09-23 19:35:00|2260.2|2258.2|2259.5|2257.5|2260.3|2258.3|2259.2|2257.2|92
1632426000000|2021-09-23 19:40:00|2259.4|2257.4|2259|2257|2259.7|2257.7|2258.8|2256.8|90
1632426300000|2021-09-23 19:45:00|2258.8|2256.8|2257.8|2255.8|2259|2257|2257.7|2255.7|73
1632426600000|2021-09-23 19:50:00|2257.9|2255.9|2257.8|2255.8|2258.1|2256.1|2257.4|2255|92
1632426900000|2021-09-23 19:55:00|2257.7|2255.7|2258.2|2256.2|2258.5|2256.5|2256.7|2254.7|156
1632427200000|2021-09-23 20:00:00|2258.3|2256.3|2257.4|2254.4|2259.2|2256.7|2256.9|2254.2|122
1632427500000|2021-09-23 20:05:00|2257.3|2254.3|2257.1|2255.1|2257.7|2255.6|2256.8|2254.2|83
1632427800000|2021-09-23 20:10:00|2257.2|2255.2|2257.6|2254.6|2257.8|2255.2|2256.8|2254.4|59
1632428100000|2021-09-23 20:15:00|2257.7|2254.7|2256.7|2253.7|2258.2|2255.4|2256.6|2253.6|83
1632428400000|2021-09-23 20:20:00|2256.8|2253.8|2254|2251|2257.1|2254.1|2250.5|2247.8|301
1632428700000|2021-09-23 20:25:00|2253.3|2251.3|2254.3|2251.3|2256.6|2253.9|2252.9|2250.4|362
1632429000000|2021-09-23 20:30:00|2254.2|2251.2|2253.6|2250.6|2255.5|2252.5|2253.2|2250.2|199
1632429300000|2021-09-23 20:35:00|2253.5|2250.5|2252.3|2249.3|2253.7|2250.9|2251.1|2248.7|255
1632429600000|2021-09-23 20:40:00|2252.2|2249.2|2250.3|2247.3|2252.3|2249.6|2249.8|2246.8|199
1632429900000|2021-09-23 20:45:00|2250.4|2247.4|2249.8|2246.8|2253.2|2250.2|2248.7|2245.7|240
1632430200000|2021-09-23 20:50:00|2249.9|2246.9|2251.7|2248.7|2253.5|2250.5|2249.6|2246.6|181
1632430500000|2021-09-23 20:55:00|2251.8|2248.8|2252.9|2249.9|2255.6|2250.4|2251|2246.7|219
1632434400000|2021-09-23 22:00:00|2254.3|2251.3|2257.4|2254.4|2257.7|2254.7|2253.5|2250.5|243
1632434700000|2021-09-23 22:05:00|2257.5|2254.5|2258|2255|2258.8|2255.8|2256.6|2253.8|151
1632435000000|2021-09-23 22:10:00|2258.1|2255.1|2258|2255|2258.9|2255.9|2257.7|2254.8|102
1632435300000|2021-09-23 22:15:00|2258.1|2255.1|2257.8|2254.8|2258.5|2255.5|2257.2|2254.2|96
1632435600000|2021-09-23 22:20:00|2257.7|2254.7|2258.3|2255.3|2259|2256|2257.5|2254.5|119
1632435900000|2021-09-23 22:25:00|2258.5|2255.5|2259.1|2256.1|2259.4|2256.4|2257.3|2254.3|100
1632436200000|2021-09-23 22:30:00|2258.9|2255.9|2258.9|2255.9|2259.7|2256.7|2258|2255|127
1632436500000|2021-09-23 22:35:00|2258.8|2255.8|2258|2255|2259.3|2256.3|2257.9|2254.9|89
1632436800000|2021-09-23 22:40:00|2258.4|2255.4|2258.7|2255.7|2259|2256|2258.3|2255.3|66
1632437100000|2021-09-23 22:45:00|2258.9|2255.9|2258.1|2255.1|2258.9|2255.9|2257.7|2255|85
1632437400000|2021-09-23 22:50:00|2258.2|2255.2|2258.4|2255.4|2258.6|2255.6|2258|2255|78
1632437700000|2021-09-23 22:55:00|2258.3|2255.3|2259.4|2256.4|2260.4|2257.4|2258.3|2255.3|91
1632438000000|2021-09-23 23:00:00|2259.1|2256.1|2258.6|2255.6|2259.8|2256.8|2258.5|2255.5|73
1632438300000|2021-09-23 23:05:00|2258.7|2255.7|2259.2|2256.2|2259.9|2257.6|2258.6|2255.6|77
1632438600000|2021-09-23 23:10:00|2259.1|2256.1|2258.9|2255.9|2259.4|2256.4|2258.4|2255.4|61
1632438900000|2021-09-23 23:15:00|2259|2256|2258.9|2255.9|2259.6|2256.7|2258.4|2255.6|61
1632439200000|2021-09-23 23:20:00|2259|2256|2259.9|2256.9|2259.9|2256.9|2258.5|2255.7|54
1632439500000|2021-09-23 23:25:00|2260|2257|2259.1|2256.1|2260|2257.1|2258.9|2256.1|47
1632439800000|2021-09-23 23:30:00|2259.2|2256.2|2260.3|2257.3|2260.3|2257.8|2258.2|2255.7|86
1632440100000|2021-09-23 23:35:00|2259.6|2257.6|2260.1|2257.1|2260.3|2257.6|2259.6|2256.9|80
1632440400000|2021-09-23 23:40:00|2260|2257|2259.6|2256.6|2260.3|2257.7|2259.2|2256.5|61
1632440700000|2021-09-23 23:45:00|2259.8|2256.8|2259.1|2256.1|2260.2|2257.3|2258.5|2255.8|98
1632441000000|2021-09-23 23:50:00|2259.2|2256.2|2257.5|2254.5|2259.2|2256.2|2256.8|2254.3|110
1632441300000|2021-09-23 23:55:00|2257.6|2254.6|2258.2|2255.2|2258.3|2255.8|2257.1|2254.5|81
1632441600000|2021-09-24 00:00:00|2257.9|2255.9|2257.6|2255.6|2258.9|2256.7|2256.6|2254.2|188
1632441900000|2021-09-24 00:05:00|2257.7|2255.7|2259.6|2257.6|2260.2|2257.8|2257.7|2255.3|131
1632442200000|2021-09-24 00:10:00|2259.4|2257.4|2260.4|2257.4|2260.8|2258.3|2258.8|2256.3|153
1632442500000|2021-09-24 00:15:00|2260.5|2257.5|2261.3|2259.3|2262.3|2260.1|2260.4|2257.5|170
1632442800000|2021-09-24 00:20:00|2261.4|2259.4|2260.4|2258.4|2262.3|2259.9|2260.3|2257.9|115
1632443100000|2021-09-24 00:25:00|2260.5|2258.5|2260.8|2257.8|2261.3|2258.8|2259.4|2256.8|122
1632443400000|2021-09-24 00:30:00|2260.9|2257.9|2261.3|2259.3|2262.9|2260.3|2260.7|2257.8|162
1632443700000|2021-09-24 00:35:00|2261.4|2259.4|2262.4|2260.4|2263|2260.7|2261.2|2258.9|152
1632444000000|2021-09-24 00:40:00|2262.3|2260.3|2261.8|2259.8|2263|2260.5|2261.4|2258.9|155
1632444300000|2021-09-24 00:45:00|2261.7|2259.7|2264.7|2262.7|2264.9|2262.9|2261.6|2259.6|224
1632444600000|2021-09-24 00:50:00|2264.3|2262.3|2264.9|2262.9|2265.6|2263.2|2263.9|2261.7|186
1632444900000|2021-09-24 00:55:00|2265.2|2263.2|2266.5|2263.5|2267.2|2264.4|2265.1|2262.7|217
1632445200000|2021-09-24 01:00:00|2266.6|2263.6|2264|2261|2267.1|2264.6|2262.7|2259.7|491
1632445500000|2021-09-24 01:05:00|2263.8|2260.8|2265.5|2262.5|2266.8|2264.2|2263.7|2260.7|284
1632445800000|2021-09-24 01:10:00|2265|2263|2266.9|2264.9|2267.6|2265.1|2264.7|2262.4|326
1632446100000|2021-09-24 01:15:00|2267|2265|2267.6|2265.6|2268.2|2265.8|2266.4|2264|246
1632446400000|2021-09-24 01:20:00|2267.4|2265.4|2269.1|2267.1|2269.9|2267.9|2267.4|2264.9|287
1632446700000|2021-09-24 01:25:00|2269.2|2267.2|2270|2268|2270.6|2268.2|2269.1|2266.6|214
1632447000000|2021-09-24 01:30:00|2270.1|2268.1|2267.6|2264.6|2271.1|2268.6|2267.1|2264.6|291
1632447300000|2021-09-24 01:35:00|2267.7|2264.7|2268.3|2265.3|2269|2266|2266.4|2263.8|244
1632447600000|2021-09-24 01:40:00|2268.4|2265.4|2268.1|2265.1|2269.1|2266.6|2267.4|2264.4|177
1632447900000|2021-09-24 01:45:00|2268|2265|2266|2263|2268.1|2265.2|2265.6|2262.6|226
1632448200000|2021-09-24 01:50:00|2265.9|2262.9|2266|2263|2267.1|2264.5|2264.7|2262.3|276
1632448500000|2021-09-24 01:55:00|2266.1|2263.1|2265.8|2263.8|2266.5|2263.9|2263.9|2261.2|460
1632448800000|2021-09-24 02:00:00|2265.7|2263.7|2265.1|2263.1|2266|2263.8|2264.3|2261.9|529
1632449100000|2021-09-24 02:05:00|2265|2263|2267.1|2264.1|2268|2265.3|2264.1|2261.7|424
1632449400000|2021-09-24 02:10:00|2267|2264|2264.9|2261.9|2267.5|2264.8|2264.3|2261.7|305
1632449700000|2021-09-24 02:15:00|2265|2262|2265.4|2262.4|2266.1|2263.7|2263.5|2261.2|262
1632450000000|2021-09-24 02:20:00|2265.5|2262.5|2265.6|2262.6|2265.9|2263.2|2264.6|2261.9|158
1632450300000|2021-09-24 02:25:00|2265.5|2262.5|2266.8|2263.8|2266.9|2263.9|2265|2262.4|141
1632450600000|2021-09-24 02:30:00|2266.3|2264.3|2267.2|2264.2|2267.4|2264.8|2265.1|2262.8|294
1632450900000|2021-09-24 02:35:00|2266.9|2263.9|2265.6|2263.6|2267.3|2264.7|2264.4|2261.8|194
1632451200000|2021-09-24 02:40:00|2266|2263|2267.8|2264.8|2268|2265.4|2265.4|2262.9|199
1632451500000|2021-09-24 02:45:00|2267.7|2264.7|2266.4|2263.4|2267.8|2265.2|2266.1|2263.2|178
1632451800000|2021-09-24 02:50:00|2266.3|2263.3|2264|2261|2267.1|2264.5|2263.7|2261|308
1632452100000|2021-09-24 02:55:00|2264.2|2261.2|2264.4|2262.4|2265|2262.5|2263.5|2261|219
1632452400000|2021-09-24 03:00:00|2264.3|2262.3|2268.7|2266.7|2269.1|2266.7|2264.3|2262.1|234
1632452700000|2021-09-24 03:05:00|2268.6|2266.6|2268.5|2265.5|2270.3|2267.8|2267.2|2264.6|270
1632453000000|2021-09-24 03:10:00|2268.4|2265.4|2268.5|2265.5|2269.2|2266.6|2267.4|2265|244
1632453300000|2021-09-24 03:15:00|2268.4|2265.4|2269.2|2266.2|2269.6|2267.5|2268.2|2265.4|233
1632453600000|2021-09-24 03:20:00|2269.1|2266.1|2268.3|2266.3|2269.4|2267|2268.2|2265.8|205
1632453900000|2021-09-24 03:25:00|2268.4|2266.4|2268.9|2265.9|2270|2267.5|2268.4|2265.9|194
1632454200000|2021-09-24 03:30:00|2269|2266|2268.2|2266.2|2269.9|2266.9|2268|2265.9|120
1632454500000|2021-09-24 03:35:00|2268.1|2266.1|2268.4|2266.4|2269.2|2266.6|2267.9|2265.3|109
1632454800000|2021-09-24 03:40:00|2268.3|2266.3|2269.7|2266.7|2269.7|2267.1|2268.3|2266|78
1632455100000|2021-09-24 03:45:00|2269.8|2266.8|2269.3|2267.3|2269.8|2267.3|2268.8|2266.3|47
1632455400000|2021-09-24 03:50:00|2269.4|2267.4|2268.2|2266.2|2269.9|2267.4|2268.2|2266.1|77
1632455700000|2021-09-24 03:55:00|2268.1|2266.1|2270.2|2267.2|2270.4|2267.7|2268.1|2265.7|124
1632456000000|2021-09-24 04:00:00|2270.1|2267.1|2270.6|2268.6|2271.2|2268.8|2269.4|2266.6|99
1632456300000|2021-09-24 04:05:00|2270.5|2268.5|2270.9|2267.9|2271.2|2268.6|2270.1|2267.6|58
1632456600000|2021-09-24 04:10:00|2271|2268|2270.8|2267.8|2271|2268.5|2270.1|2267.6|67
1632456900000|2021-09-24 04:15:00|2270.9|2267.9|2270.2|2267.2|2271|2268.5|2269.3|2266.9|85
1632457200000|2021-09-24 04:20:00|2270.1|2267.1|2269.7|2267.7|2270.5|2267.8|2269.2|2266.6|90
1632457500000|2021-09-24 04:25:00|2269.8|2267.8|2269.8|2266.8|2270.9|2268.4|2268.7|2266.3|119
1632457800000|2021-09-24 04:30:00|2269.7|2266.7|2266.6|2264.6|2269.7|2267.1|2266.6|2264.5|154
1632458100000|2021-09-24 04:35:00|2266.7|2264.7|2266.3|2264.3|2267.1|2264.7|2265.8|2263.5|96
1632458400000|2021-09-24 04:40:00|2266.5|2264.5|2266.5|2264.5|2267.3|2264.8|2265.9|2263.5|98
1632458700000|2021-09-24 04:45:00|2267|2264|2266.7|2264.7|2268.3|2266.3|2266.3|2263.5|214
1632459000000|2021-09-24 04:50:00|2266.6|2264.6|2265.7|2263.7|2267.3|2265.3|2265.6|2263.2|196
1632459300000|2021-09-24 04:55:00|2265.8|2263.8|2267.2|2265.2|2267.5|2265.4|2265.6|2263.4|98
1632459600000|2021-09-24 05:00:00|2267.3|2265.3|2267.1|2265.1|2267.9|2265.9|2265.3|2263.3|189
1632459900000|2021-09-24 05:05:00|2267|2265|2267.3|2265.3|2267.7|2265.7|2266.1|2264.1|114
1632460200000|2021-09-24 05:10:00|2267.4|2265.4|2267.5|2265.5|2267.7|2265.7|2266.5|2264.5|142
1632460500000|2021-09-24 05:15:00|2267.4|2265.4|2267.6|2265.6|2268.1|2266.1|2267|2265|109
1632460800000|2021-09-24 05:20:00|2267.7|2265.7|2266.1|2264.1|2268.8|2266.3|2265.4|2263.4|147
1632461100000|2021-09-24 05:25:00|2266|2264|2269|2267|2269|2267|2265.7|2263.7|140
1632461400000|2021-09-24 05:30:00|2269.3|2267.3|2270|2267|2270.1|2268.1|2268.3|2265.9|307
1632461700000|2021-09-24 05:35:00|2270.1|2267.1|2269.9|2267.9|2270.3|2268.1|2267.4|2265.2|340
1632462000000|2021-09-24 05:40:00|2270.3|2267.3|2270.5|2268.5|2271.5|2268.9|2269.2|2267|302
1632462300000|2021-09-24 05:45:00|2270.6|2268.6|2270.9|2268.9|2271.3|2269|2269.6|2267.2|257
1632462600000|2021-09-24 05:50:00|2271.4|2268.4|2271.2|2269.2|2272|2269.8|2269.6|2266.9|261
1632462900000|2021-09-24 05:55:00|2271.1|2269.1|2280.7|2277.7|2280.9|2278.7|2271.1|2269.1|621
1632463200000|2021-09-24 06:00:00|2280.9|2277.9|2278|2276|2281.4|2279.4|2275.8|2273.8|600
1632463500000|2021-09-24 06:05:00|2278.1|2276.1|2276.1|2274.1|2278.7|2276.7|2275.8|2273.8|404
1632463800000|2021-09-24 06:10:00|2276|2274|2278.9|2276.9|2279.2|2277.2|2275.2|2273.2|416
1632464100000|2021-09-24 06:15:00|2279|2277|2274.8|2272.8|2279|2277|2274.7|2272.4|380
1632464400000|2021-09-24 06:20:00|2274.9|2272.9|2272.6|2270.6|2275.2|2273.2|2272.4|2270.4|362
1632464700000|2021-09-24 06:25:00|2272.9|2270.9|2273.4|2271.4|2273.9|2271.9|2272.3|2270.3|326
1632465000000|2021-09-24 06:30:00|2273.3|2271.3|2273.3|2271.3|2273.5|2271.5|2271.2|2269.2|386
1632465300000|2021-09-24 06:35:00|2273.2|2271.2|2272.4|2270.4|2273.9|2271.9|2271.9|2269.9|270
1632465600000|2021-09-24 06:40:00|2272.3|2270.3|2272.6|2270.6|2274.4|2272.4|2271.4|2269.4|374
1632465900000|2021-09-24 06:45:00|2272.5|2270.5|2272.7|2270.7|2274|2271.5|2271.9|2269.4|314
1632466200000|2021-09-24 06:50:00|2272.4|2270.4|2269.6|2267.6|2272.6|2270.4|2268.8|2266.6|407
1632466500000|2021-09-24 06:55:00|2269.7|2267.7|2270.2|2268.2|2272.1|2270.1|2269.5|2267.5|469
1632466800000|2021-09-24 07:00:00|2270.4|2268.4|2267.9|2265.9|2271.2|2269.2|2267|2265|524
1632467100000|2021-09-24 07:05:00|2268|2266|2267.6|2265.6|2268.9|2266.9|2267.4|2265.4|444
1632467400000|2021-09-24 07:10:00|2267.4|2265.4|2266.6|2264.6|2267.7|2265.7|2265.3|2263.3|366
1632467700000|2021-09-24 07:15:00|2266.5|2264.5|2266.2|2264.2|2266.7|2264.7|2265|2263|303
1632468000000|2021-09-24 07:20:00|2266.1|2264.1|2266.7|2264.7|2266.8|2264.8|2265.2|2263.1|356
1632468300000|2021-09-24 07:25:00|2266.6|2264.6|2264.4|2262.4|2267.2|2265.2|2264.4|2262.4|341
1632468600000|2021-09-24 07:30:00|2264.5|2262.5|2263.2|2261.2|2264.8|2262.5|2262.7|2260.1|370
1632468900000|2021-09-24 07:35:00|2263.3|2261.3|2265|2263|2266.5|2264.5|2263|2261|277
1632469200000|2021-09-24 07:40:00|2265.1|2263.1|2266.3|2264.3|2266.4|2264.4|2263.6|2261.5|334
1632469500000|2021-09-24 07:45:00|2266|2264|2266.5|2263.5|2266.7|2264.5|2264.8|2262.8|242
1632469800000|2021-09-24 07:50:00|2266.1|2264.1|2269|2267|2269.3|2267.3|2266|2264|234
1632470100000|2021-09-24 07:55:00|2268.9|2266.9|2268.2|2266.2|2269.8|2267.7|2268.1|2265.7|174
1632470400000|2021-09-24 08:00:00|2268.4|2266.4|2269.1|2267.1|2269.5|2267.5|2267.1|2264.7|241
1632470700000|2021-09-24 08:05:00|2269|2267|2265.7|2263.7|2269.3|2267.3|2265.6|2263.1|358
1632471000000|2021-09-24 08:10:00|2266.1|2263.1|2270|2268|2270.1|2268.1|2265.9|2263.1|241
1632471300000|2021-09-24 08:15:00|2269.9|2267.9|2268.3|2265.3|2270.4|2268|2267.8|2265.2|291
1632471600000|2021-09-24 08:20:00|2267.7|2265.7|2270.6|2268.6|2270.8|2268.8|2267.4|2265.1|261
1632471900000|2021-09-24 08:25:00|2270.7|2268.7|2271.2|2269.2|2272.1|2270.1|2270.6|2268.1|227
1632472200000|2021-09-24 08:30:00|2271.1|2269.1|2271.1|2269.1|2271.7|2269.6|2270.7|2268.6|184
1632472500000|2021-09-24 08:35:00|2271.2|2269.2|2269.9|2267.9|2271.5|2269.5|2269.4|2266.9|142
1632472800000|2021-09-24 08:40:00|2270|2268|2269.4|2267.4|2270.6|2268.1|2269.3|2266.9|127
1632473100000|2021-09-24 08:45:00|2269.5|2267.5|2269.7|2266.7|2270.1|2268.1|2268.8|2266.4|168
1632473400000|2021-09-24 08:50:00|2269.6|2266.6|2269.9|2266.9|2270.1|2267.9|2268.8|2266.3|222
1632473700000|2021-09-24 08:55:00|2270|2267|2270.6|2268.6|2271|2268.6|2269.1|2266.6|176
1632474000000|2021-09-24 09:00:00|2270.5|2268.5|2270.3|2268.3|2270.9|2268.6|2269.3|2267.3|236
1632474300000|2021-09-24 09:05:00|2270.1|2268.1|2269.4|2267.4|2271|2268.3|2269|2267|152
1632474600000|2021-09-24 09:10:00|2269.5|2267.5|2268.5|2266.5|2269.6|2267.5|2268.5|2265.9|143
1632474900000|2021-09-24 09:15:00|2268.4|2266.4|2269.6|2267.6|2270.2|2267.9|2268.1|2265.8|172
1632475200000|2021-09-24 09:20:00|2269.7|2267.7|2269.6|2267.6|2270.5|2268|2269.5|2267.4|143
1632475500000|2021-09-24 09:25:00|2269.5|2267.5|2269.6|2267.6|2270.1|2268.1|2269|2267|109
1632475800000|2021-09-24 09:30:00|2269.5|2267.5|2270|2268|2270.4|2268.1|2269.5|2267.3|120
1632476100000|2021-09-24 09:35:00|2270.1|2268.1|2270.5|2268.5|2270.6|2268.6|2269.4|2267.4|134
1632476400000|2021-09-24 09:40:00|2270.1|2268.1|2270.6|2268.6|2270.9|2268.9|2269.5|2267.5|121
1632476700000|2021-09-24 09:45:00|2270.5|2268.5|2267.7|2265.7|2270.8|2268.8|2267.2|2265.2|213
1632477000000|2021-09-24 09:50:00|2267.6|2265.6|2266.1|2264.1|2267.8|2265.8|2266|2264|224
1632477300000|2021-09-24 09:55:00|2266.2|2264.2|2267.8|2264.8|2267.8|2265.3|2265.5|2263.3|211
1632477600000|2021-09-24 10:00:00|2267.4|2265.4|2267.4|2265.4|2268|2266|2266.9|2264.7|260
1632477900000|2021-09-24 10:05:00|2267.1|2265.1|2266|2264|2267.4|2265.1|2265.3|2263.3|217
1632478200000|2021-09-24 10:10:00|2266.1|2264.1|2265.6|2263.6|2266.7|2264.7|2265|2263|179
1632478500000|2021-09-24 10:15:00|2265.8|2263.8|2266.6|2264.6|2267|2265|2265.6|2263.3|187
1632478800000|2021-09-24 10:20:00|2266.5|2264.5|2268.6|2266.6|2268.6|2266.6|2266.3|2264.3|83
1632479100000|2021-09-24 10:25:00|2268.5|2266.5|2269.2|2267.2|2270.8|2268.5|2266.9|2264.9|263
1632479400000|2021-09-24 10:30:00|2269.1|2267.1|2265.9|2263.9|2269.2|2267.2|2265.4|2263.4|212
1632479700000|2021-09-24 10:35:00|2266|2264|2264.1|2262.1|2266.2|2264.2|2264|2262|170
1632480000000|2021-09-24 10:40:00|2264.2|2262.2|2266.6|2264.6|2266.7|2264.7|2263.6|2261.6|225
1632480300000|2021-09-24 10:45:00|2266.7|2264.7|2267.5|2265.5|2267.7|2265.7|2266.5|2264.5|172
1632480600000|2021-09-24 10:50:00|2267.4|2265.4|2267.6|2265.6|2268|2266|2267.4|2265.4|111
1632480900000|2021-09-24 10:55:00|2267.7|2265.7|2267.1|2265.1|2268.4|2266.4|2266.9|2264.6|253
1632481200000|2021-09-24 11:00:00|2267|2265|2269.1|2267.1|2269.8|2267.4|2266.1|2264.1|263
1632481500000|2021-09-24 11:05:00|2269|2267|2267.3|2264.3|2269.2|2267.1|2265.3|2263|282
1632481800000|2021-09-24 11:10:00|2267.2|2264.2|2260.8|2258.8|2267.2|2264.8|2260.3|2258|372
1632482100000|2021-09-24 11:15:00|2261|2259|2259.4|2257.4|2261.6|2259.6|2256.7|2254.5|447
1632482400000|2021-09-24 11:20:00|2259.2|2257.2|2260.2|2258.2|2261.4|2259.4|2259.1|2257|277
1632482700000|2021-09-24 11:25:00|2260.1|2258.1|2261.1|2259.1|2261.4|2259.3|2259.6|2257.6|238
1632483000000|2021-09-24 11:30:00|2260.9|2258.9|2261.7|2259.7|2262.4|2260.3|2260.4|2258.3|264
1632483300000|2021-09-24 11:35:00|2261.8|2259.8|2260.9|2258.9|2262.9|2260.9|2260.8|2258.8|250
1632483600000|2021-09-24 11:40:00|2260.8|2258.8|2260.7|2258.7|2261.1|2259.1|2259.9|2257.5|372
1632483900000|2021-09-24 11:45:00|2260.8|2258.8|2259.2|2257.2|2261.5|2259.4|2258.7|2256.7|342
1632484200000|2021-09-24 11:50:00|2259.1|2257.1|2258.2|2256.2|2260.2|2258.2|2257.6|2255.4|416
1632484500000|2021-09-24 11:55:00|2258|2256|2254.4|2252.4|2258.7|2256.5|2253.7|2251.4|521
1632484800000|2021-09-24 12:00:00|2254.9|2251.9|2254.7|2252.7|2257|2255|2252.1|2250|709
1632485100000|2021-09-24 12:05:00|2254.6|2252.6|2254.2|2252.2|2255.8|2253.8|2252.7|2250.7|583
1632485400000|2021-09-24 12:10:00|2254.3|2252.3|2254|2252|2256.8|2254.5|2253.9|2251.8|516
1632485700000|2021-09-24 12:15:00|2254.2|2252.2|2254.8|2252.8|2256.6|2254.6|2251.8|2249.8|578
1632486000000|2021-09-24 12:20:00|2254.2|2252.2|2249.5|2247.5|2254.8|2252.6|2246.9|2244.9|765
1632486300000|2021-09-24 12:25:00|2249.6|2247.6|2244.9|2242.9|2250|2248|2243|2240.6|720
1632486600000|2021-09-24 12:30:00|2244.7|2242.7|2243.3|2241.3|2246.1|2244.1|2241.8|2239.6|794
1632486900000|2021-09-24 12:35:00|2243.2|2241.2|2247.8|2245.8|2248.4|2246.4|2239.2|2237.2|797
1632487200000|2021-09-24 12:40:00|2247.9|2245.9|2244|2242|2248|2246|2243.5|2241.3|650
1632487500000|2021-09-24 12:45:00|2243.9|2241.9|2244.4|2242.4|2247.8|2245.2|2243.1|2240.7|442
1632487800000|2021-09-24 12:50:00|2244.5|2242.5|2247.9|2245.9|2248.4|2246.2|2244.3|2242|531
1632488100000|2021-09-24 12:55:00|2247.8|2245.8|2243.3|2241.3|2248.3|2245.8|2243|2241|501
1632488400000|2021-09-24 13:00:00|2243.5|2241.5|2229.8|2226.8|2243.6|2241.6|2228.7|2225.7|1189
1632488700000|2021-09-24 13:05:00|2229.7|2226.7|2224.5|2222.5|2230.9|2228.3|2222.7|2220.1|1159
1632489000000|2021-09-24 13:10:00|2224.6|2222.6|2225.1|2223.1|2228.7|2226.1|2223.6|2221.1|905
1632489300000|2021-09-24 13:15:00|2224.6|2222.6|2221|2219|2225.9|2223.2|2219.2|2216.2|923
1632489600000|2021-09-24 13:20:00|2221.1|2219.1|2217.6|2215.6|2221.1|2219.1|2213.3|2211.1|1128
1632489900000|2021-09-24 13:25:00|2217.3|2215.3|2215.9|2213.9|2217.8|2215.6|2212|2209.7|1040
1632490200000|2021-09-24 13:30:00|2216.4|2213.4|2221.7|2219.7|2223.9|2221.3|2213.1|2210.7|1322
1632490500000|2021-09-24 13:35:00|2222.4|2219.4|2222.1|2220.1|2226.1|2223.6|2217.4|2215.1|1071
1632490800000|2021-09-24 13:40:00|2222.2|2220.2|2219.4|2216.4|2223.4|2221|2218|2215.4|1032
1632491100000|2021-09-24 13:45:00|2219.1|2217.1|2223.3|2220.3|2224.2|2221.9|2216|2213.2|1039
1632491400000|2021-09-24 13:50:00|2223.2|2220.2|2227|2224|2227|2224.8|2221.4|2218.6|824
1632491700000|2021-09-24 13:55:00|2226.9|2223.9|2224.1|2221.1|2228|2225.6|2223.6|2220.9|808
1632492000000|2021-09-24 14:00:00|2223.9|2220.9|2234.6|2231.6|2234.8|2232.4|2222.4|2220|1027
1632492300000|2021-09-24 14:05:00|2234.8|2231.8|2230.6|2227.6|2235.7|2233.4|2227.5|2224.9|1019
1632492600000|2021-09-24 14:10:00|2230.5|2227.5|2231.2|2229.2|2234.3|2231.9|2228|2226|776
1632492900000|2021-09-24 14:15:00|2231|2229|2230.7|2227.7|2236.5|2234.1|2229.4|2226.8|934
1632493200000|2021-09-24 14:20:00|2230.6|2227.6|2236.2|2234.2|2238.4|2235.9|2230.2|2227.2|899
1632493500000|2021-09-24 14:25:00|2236.9|2233.9|2233.3|2231.3|2238.4|2235.8|2233|2230.4|745
1632493800000|2021-09-24 14:30:00|2233.2|2231.2|2239.1|2236.1|2241.6|2239|2233.1|2230.9|777
1632494100000|2021-09-24 14:35:00|2239.3|2236.3|2237|2235|2240.5|2238|2236.9|2234.5|577
1632494400000|2021-09-24 14:40:00|2237.1|2235.1|2238.1|2235.1|2239.5|2237|2237|2234.5|535
1632494700000|2021-09-24 14:45:00|2237.6|2235.6|2235|2232|2238|2236|2234.3|2231.7|600
1632495000000|2021-09-24 14:50:00|2235.1|2232.1|2234.2|2232.2|2236|2233.6|2233.6|2231.2|527
1632495300000|2021-09-24 14:55:00|2234.3|2232.3|2239|2237|2239.7|2237.2|2234.3|2232|509
1632495600000|2021-09-24 15:00:00|2239.1|2237.1|2248.8|2246.8|2249|2247|2238.3|2235.9|713
1632495900000|2021-09-24 15:05:00|2248.6|2246.6|2244.9|2242.9|2248.8|2246.8|2243.5|2241.5|684
1632496200000|2021-09-24 15:10:00|2245|2243|2245.8|2243.8|2247.1|2245.1|2244.7|2242.7|461
1632496500000|2021-09-24 15:15:00|2245.7|2243.7|2243.6|2241.6|2247.5|2245|2243.6|2241.2|543
1632496800000|2021-09-24 15:20:00|2243.7|2241.7|2242.8|2240.8|2244.8|2242.8|2241.6|2239.3|373
1632497100000|2021-09-24 15:25:00|2242.7|2240.7|2244.2|2242.2|2244.7|2242.4|2242.5|2240.4|377
1632497400000|2021-09-24 15:30:00|2244.3|2242.3|2242.3|2240.3|2244.7|2242.7|2241.1|2238.9|323
1632497700000|2021-09-24 15:35:00|2242.4|2240.4|2244.6|2242.6|2245.7|2243.6|2241.5|2239.2|427
1632498000000|2021-09-24 15:40:00|2244.5|2242.5|2244.7|2242.7|2245.5|2243.2|2244.3|2242.1|341
1632498300000|2021-09-24 15:45:00|2244.6|2242.6|2246.3|2243.3|2246.4|2243.7|2242.8|2240.5|366
1632498600000|2021-09-24 15:50:00|2246.4|2243.4|2247.4|2245.4|2248.3|2246.3|2245.1|2242.9|333
1632498900000|2021-09-24 15:55:00|2247.5|2245.5|2248.9|2246.9|2250.1|2247.9|2246.9|2244.9|326
1632499200000|2021-09-24 16:00:00|2249|2247|2247.4|2245.4|2249.9|2247.5|2247.3|2244.9|237
1632499500000|2021-09-24 16:05:00|2247.1|2245.1|2248.6|2246.6|2249.3|2247.1|2246.4|2244.4|292
1632499800000|2021-09-24 16:10:00|2248.7|2246.7|2247.6|2245.6|2249.7|2247.5|2247.5|2245.5|248
1632500100000|2021-09-24 16:15:00|2247.8|2245.8|2247.7|2245.7|2249|2247|2247.4|2245.1|258
1632500400000|2021-09-24 16:20:00|2247.8|2245.8|2247.3|2245.3|2248.8|2246.8|2246.9|2244.9|262
1632500700000|2021-09-24 16:25:00|2247.4|2245.4|2245.7|2243.7|2248.1|2246.1|2245.6|2243.2|273
1632501000000|2021-09-24 16:30:00|2245.6|2243.6|2246.1|2244.1|2247.1|2245|2245.3|2243.3|263
1632501300000|2021-09-24 16:35:00|2246|2244|2244.9|2241.9|2246.5|2244.5|2244.3|2241.7|193
1632501600000|2021-09-24 16:40:00|2245.2|2242.2|2242.6|2240.6|2245.4|2243.4|2242.6|2239.8|230
1632501900000|2021-09-24 16:45:00|2242.5|2240.5|2241.3|2239.3|2243|2240.8|2241.1|2238.8|218
1632502200000|2021-09-24 16:50:00|2241.4|2239.4|2240.9|2238.9|2241.6|2239.6|2240.5|2237.8|194
1632502500000|2021-09-24 16:55:00|2240.8|2238.8|2240.9|2238.9|2241.4|2239|2240.1|2237.5|184
1632502800000|2021-09-24 17:00:00|2240.8|2238.8|2242.1|2240.1|2243.7|2241.3|2240.8|2238.8|248
1632503100000|2021-09-24 17:05:00|2242.2|2240.2|2242.2|2240.2|2242.8|2240.4|2241.3|2239.3|198
1632503400000|2021-09-24 17:10:00|2242.4|2240.4|2241.8|2239.8|2243.7|2241.3|2241.3|2239.3|178
1632503700000|2021-09-24 17:15:00|2241.6|2239.6|2240.5|2238.5|2241.6|2239.6|2239.7|2237.7|218
1632504000000|2021-09-24 17:20:00|2240.6|2238.6|2244.2|2242.2|2244.4|2242.4|2240.6|2238.6|206
1632504300000|2021-09-24 17:25:00|2244.1|2242.1|2242|2240|2244.6|2242.6|2241.6|2239.6|217
1632504600000|2021-09-24 17:30:00|2242.1|2240.1|2241.1|2239.1|2242.4|2240.4|2240.9|2238.9|127
1632504900000|2021-09-24 17:35:00|2241.2|2239.2|2239.8|2237.8|2241.2|2239.2|2238.7|2236.7|173
1632505200000|2021-09-24 17:40:00|2239.9|2237.9|2239.2|2237.2|2240.1|2238.1|2238.4|2236.4|120
1632505500000|2021-09-24 17:45:00|2239.1|2237.1|2238.9|2236.9|2239.7|2237.7|2238.8|2236.7|142
1632505800000|2021-09-24 17:50:00|2239|2237|2238.5|2236.5|2239.2|2237.2|2238.3|2236.3|115
1632506100000|2021-09-24 17:55:00|2238.6|2236.6|2237.2|2235.2|2238.7|2236.7|2237.2|2235.2|117
1632506400000|2021-09-24 18:00:00|2237.3|2235.3|2236.1|2234.1|2237.7|2235.7|2235.9|2233.9|156
1632506700000|2021-09-24 18:05:00|2236|2234|2235.3|2233.3|2237.2|2235.2|2235.2|2233.2|217
1632507000000|2021-09-24 18:10:00|2235.4|2233.4|2235.9|2233.9|2236.6|2234.6|2234.9|2232.9|157
1632507300000|2021-09-24 18:15:00|2235.5|2233.5|2235.3|2233.3|2236.1|2234.1|2235.2|2233.2|178
1632507600000|2021-09-24 18:20:00|2235.4|2233.4|2234.4|2232.4|2235.4|2233.4|2234.3|2232.3|135
1632507900000|2021-09-24 18:25:00|2234.3|2232.3|2236.4|2234.4|2236.6|2234.6|2234.3|2232.3|164
1632508200000|2021-09-24 18:30:00|2236.5|2234.5|2235|2233|2236.5|2234.5|2234.9|2232.9|114
1632508500000|2021-09-24 18:35:00|2235.1|2233.1|2235.2|2233.2|2235.9|2233.9|2235|2233|106
1632508800000|2021-09-24 18:40:00|2235.1|2233.1|2235.4|2233.4|2235.5|2233.5|2234.8|2232.8|99
1632509100000|2021-09-24 18:45:00|2235.3|2233.3|2235.4|2233.4|2235.5|2233.5|2235.1|2233.1|59
1632509400000|2021-09-24 18:50:00|2235.3|2233.3|2235.5|2233.5|2235.6|2233.6|2235.2|2233.2|75
1632509700000|2021-09-24 18:55:00|2235.4|2233.4|2234.7|2232.7|2236|2234|2234.7|2232.7|135
1632510000000|2021-09-24 19:00:00|2234.8|2232.8|2235|2232|2235.6|2233|2234.2|2231.6|131
1632510300000|2021-09-24 19:05:00|2235.1|2232.1|2237|2234|2237.2|2234.6|2234.4|2231.8|127
1632510600000|2021-09-24 19:10:00|2236.9|2233.9|2235.4|2233.4|2236.9|2233.9|2234.9|2232.2|103
1632510900000|2021-09-24 19:15:00|2235.3|2233.3|2236|2234|2236.5|2234.2|2235.3|2233.1|85
1632511200000|2021-09-24 19:20:00|2235.9|2233.9|2236.3|2234.3|2237.5|2234.9|2235.5|2233.5|164
1632511500000|2021-09-24 19:25:00|2236.4|2234.4|2237.5|2235.5|2237.6|2235.6|2236|2233.8|119
1632511800000|2021-09-24 19:30:00|2237.4|2235.4|2239.1|2236.1|2239.3|2236.6|2237.4|2235.4|79
1632512100000|2021-09-24 19:35:00|2239.2|2236.2|2238.1|2236.1|2239.2|2236.6|2237.9|2235.6|91
1632512400000|2021-09-24 19:40:00|2238.2|2236.2|2238.2|2236.2|2238.3|2236.3|2237.9|2235.9|95
1632512700000|2021-09-24 19:45:00|2238.1|2236.1|2238.4|2236.4|2239|2236.5|2237.7|2235.6|120
1632513000000|2021-09-24 19:50:00|2238.2|2236.2|2238.3|2236.3|2239.1|2236.7|2238.1|2235.6|143
1632513300000|2021-09-24 19:55:00|2238.4|2236.4|2238.2|2236.2|2239.5|2237|2238|2235.7|155
1632513600000|2021-09-24 20:00:00|2238.1|2236.1|2238.2|2235.2|2239.2|2236.2|2238.1|2235.1|113
1632513900000|2021-09-24 20:05:00|2238.4|2235.4|2240.6|2237.6|2241|2238|2238|2235|115
1632514200000|2021-09-24 20:10:00|2241|2238|2240.6|2237.6|2241.1|2238.1|2240.2|2237.2|98
1632514500000|2021-09-24 20:15:00|2240.3|2237.3|2240.5|2237.5|2241.2|2238.2|2240.1|2237.1|101
1632514800000|2021-09-24 20:20:00|2240.6|2237.6|2241.2|2238.2|2241.2|2238.2|2240.1|2237.1|57
1632515100000|2021-09-24 20:25:00|2240.5|2237.5|2241.7|2238.7|2242.4|2239.4|2240.4|2237.4|100
1632515400000|2021-09-24 20:30:00|2242.1|2239.1|2241.4|2238.4|2242.1|2239.1|2241.2|2238.2|91
1632515700000|2021-09-24 20:35:00|2241.5|2238.5|2241.6|2238.6|2241.9|2238.9|2240.9|2237.9|95
1632516000000|2021-09-24 20:40:00|2241.9|2238.9|2241.5|2238.5|2241.9|2238.9|2241.1|2238.1|89
1632516300000|2021-09-24 20:45:00|2241.6|2238.6|2242|2239|2242.2|2239.2|2240.2|2237.2|152
1632516600000|2021-09-24 20:50:00|2241.6|2238.6|2242|2239|2243.1|2240.1|2241.2|2238.2|181
1632516900000|2021-09-24 20:55:00|2242.3|2239.3|2244.6|2241.6|2251.3|2243.2|2241.8|2238.7|256
1632693600000|2021-09-26 22:00:00|2244.1|2239.1|2246.4|2243.4|2251.8|2244.2|2243.4|2237|346
1632693900000|2021-09-26 22:05:00|2246.6|2243.6|2245.4|2242.4|2246.6|2243.6|2244.4|2241.4|148
1632694200000|2021-09-26 22:10:00|2245.3|2242.3|2245.2|2242.2|2246.9|2243.9|2245.1|2242.1|122
1632694500000|2021-09-26 22:15:00|2244.8|2241.8|2245.5|2242.5|2245.8|2242.9|2244.2|2241.2|116
1632694800000|2021-09-26 22:20:00|2245.4|2242.4|2244.9|2241.9|2245.7|2242.7|2243.9|2241.5|81
1632695100000|2021-09-26 22:25:00|2244.8|2241.8|2244.7|2241.7|2245.2|2242.3|2244.3|2241.4|76
1632695400000|2021-09-26 22:30:00|2244.8|2241.8|2244.5|2241.5|2245.2|2242.5|2243.9|2241.1|116
1632695700000|2021-09-26 22:35:00|2244.4|2241.4|2244.5|2241.5|2245.2|2242.4|2243.7|2241.3|95
1632696000000|2021-09-26 22:40:00|2244.7|2241.7|2244.7|2241.7|2245.5|2242.8|2243.9|2241.4|111
1632696300000|2021-09-26 22:45:00|2244.6|2241.6|2244.1|2241.1|2245|2242|2243.3|2240.9|90
1632696600000|2021-09-26 22:50:00|2244|2241|2243.4|2241.4|2244.8|2242|2243.4|2240.9|81
1632696900000|2021-09-26 22:55:00|2244.1|2241.1|2243.5|2240.5|2244.6|2241.6|2242.7|2240.2|105
1632697200000|2021-09-26 23:00:00|2244|2241|2242.2|2240.2|2244.3|2241.3|2242.1|2239.5|111
1632697500000|2021-09-26 23:05:00|2242.3|2240.3|2243.5|2240.5|2243.5|2241|2242.1|2239.6|133
1632697800000|2021-09-26 23:10:00|2243.4|2240.4|2243.2|2241.2|2243.8|2241.2|2242.4|2240.1|88
1632698100000|2021-09-26 23:15:00|2243.8|2240.8|2243|2241|2243.8|2241.2|2242.6|2240.2|71
1632698400000|2021-09-26 23:20:00|2243.6|2240.6|2242.9|2240.9|2244.2|2241.6|2242.8|2240.3|79
1632698700000|2021-09-26 23:25:00|2242.6|2240.6|2242.5|2240.5|2242.9|2240.7|2242.1|2239.6|71
1632699000000|2021-09-26 23:30:00|2242.4|2240.4|2242.2|2239.2|2242.9|2240.5|2241.2|2238.9|118
1632699300000|2021-09-26 23:35:00|2242.1|2239.1|2241.5|2239.5|2242.5|2240|2241.2|2238.7|94
1632699600000|2021-09-26 23:40:00|2241.4|2239.4|2242.6|2240.6|2243.3|2240.7|2241.2|2238.6|180
1632699900000|2021-09-26 23:45:00|2242.5|2240.5|2242.5|2240.5|2243.5|2241.1|2242.3|2239.6|176
1632700200000|2021-09-26 23:50:00|2242.6|2240.6|2242.7|2240.7|2243.1|2241.1|2242.4|2239.9|68
1632700500000|2021-09-26 23:55:00|2243.2|2240.2|2243.5|2240.5|2244.3|2241.7|2242.7|2240.2|114
1632700800000|2021-09-27 00:00:00|2243.6|2240.6|2245.6|2243.6|2245.7|2243.7|2242.8|2240.5|189
1632701100000|2021-09-27 00:05:00|2245.5|2243.5|2246|2244|2246.7|2244.2|2245|2242.5|187
1632701400000|2021-09-27 00:10:00|2246.1|2244.1|2246.9|2244.9|2247.4|2244.9|2246|2243.7|234
1632701700000|2021-09-27 00:15:00|2246.8|2244.8|2252.2|2249.2|2252.2|2249.6|2246.8|2244.6|349
1632702000000|2021-09-27 00:20:00|2252.1|2249.1|2248.4|2246.4|2252.9|2250.2|2248|2246|231
1632702300000|2021-09-27 00:25:00|2248.5|2246.5|2248|2246|2249.6|2247.2|2247.4|2245.4|119
1632702600000|2021-09-27 00:30:00|2248.1|2246.1|2248.9|2245.9|2249.7|2247.6|2247.6|2245.2|134
1632702900000|2021-09-27 00:35:00|2248.4|2246.4|2249.2|2247.2|2250|2247.6|2247.6|2245.2|98
1632703200000|2021-09-27 00:40:00|2249.1|2247.1|2248.5|2246.5|2250.2|2247.7|2248|2246|111
1632703500000|2021-09-27 00:45:00|2248.6|2246.6|2250.7|2247.7|2251.7|2249.1|2248.4|2246.1|151
1632703800000|2021-09-27 00:50:00|2250.8|2247.8|2250.6|2248.6|2251|2248.7|2249.8|2247.1|208
1632704100000|2021-09-27 00:55:00|2250.4|2248.4|2251.2|2248.2|2251.3|2248.7|2249.6|2247.2|168
1632704400000|2021-09-27 01:00:00|2250.6|2248.6|2248.5|2246.5|2254.6|2252.1|2248.5|2246|841
1632704700000|2021-09-27 01:05:00|2248.6|2246.6|2251.1|2249.1|2252.3|2250.1|2248.3|2246|435
1632705000000|2021-09-27 01:10:00|2251|2249|2258.6|2256.6|2260|2257.6|2251|2249|700
1632705300000|2021-09-27 01:15:00|2258.7|2256.7|2265.3|2262.3|2267.5|2265.1|2258.5|2256.4|914
1632705600000|2021-09-27 01:20:00|2265.4|2262.4|2263.8|2261.8|2266.7|2264.2|2262.8|2260.3|637
1632705900000|2021-09-27 01:25:00|2263.9|2261.9|2261.8|2259.8|2265.1|2262.6|2261.6|2259.4|465
1632706200000|2021-09-27 01:30:00|2261.9|2259.9|2264.9|2262.9|2266.5|2264.1|2261.9|2259.9|526
1632706500000|2021-09-27 01:35:00|2264.8|2262.8|2263.8|2260.8|2266.8|2264.3|2263.1|2260.8|484
1632706800000|2021-09-27 01:40:00|2263.9|2260.9|2265.7|2263.7|2266.6|2264.4|2263.1|2260.8|447
1632707100000|2021-09-27 01:45:00|2265.6|2263.6|2265.2|2263.2|2267|2264.8|2263.8|2261.2|369
1632707400000|2021-09-27 01:50:00|2265.8|2263.8|2266.8|2264.8|2267.4|2264.9|2265.1|2262.7|346
1632707700000|2021-09-27 01:55:00|2266.7|2264.7|2266.1|2264.1|2267.4|2265.2|2265.8|2263.3|321
1632708000000|2021-09-27 02:00:00|2266.2|2264.2|2266.7|2264.7|2267.8|2265.3|2265.5|2263.4|291
1632708300000|2021-09-27 02:05:00|2267.5|2264.5|2267.1|2265.1|2269.2|2266.5|2265.6|2263.3|431
1632708600000|2021-09-27 02:10:00|2266.9|2264.9|2265.8|2263.8|2267.9|2265.8|2265.6|2263.2|284
1632708900000|2021-09-27 02:15:00|2265.7|2263.7|2265.7|2263.7|2266.5|2264.2|2265.2|2262.8|192
1632709200000|2021-09-27 02:20:00|2265.6|2263.6|2265.2|2263.2|2266.1|2263.8|2264.8|2262.5|158
1632709500000|2021-09-27 02:25:00|2265.1|2263.1|2264.2|2261.2|2266.2|2263.8|2263.3|2260.5|195
1632709800000|2021-09-27 02:30:00|2263.2|2261.6|2264.6|2262.6|2265.5|2262.8|2262.5|2260.1|389
1632710100000|2021-09-27 02:35:00|2265.1|2262.1|2265.8|2263.8|2266.8|2264.3|2264.5|2262|216
1632710400000|2021-09-27 02:40:00|2266|2264|2266.9|2264.9|2268.4|2265.9|2266|2263.5|317
1632710700000|2021-09-27 02:45:00|2267|2265|2270.2|2267.2|2270.2|2267.7|2266.9|2264.6|377
1632711000000|2021-09-27 02:50:00|2269.5|2267.5|2273.2|2271.2|2275.6|2273.3|2269.5|2267.5|434
1632711300000|2021-09-27 02:55:00|2273.6|2270.6|2272.9|2269.9|2274.8|2272.5|2271|2268.7|449
1632711600000|2021-09-27 03:00:00|2272.8|2269.8|2270.3|2268.3|2274.4|2272|2270.2|2267.6|361
1632711900000|2021-09-27 03:05:00|2270.2|2268.2|2271.1|2268.1|2271.6|2269|2269|2266.4|332
1632712200000|2021-09-27 03:10:00|2270.9|2267.9|2271.2|2268.2|2272.3|2269.9|2270.3|2267.7|296
1632712500000|2021-09-27 03:15:00|2271|2268|2270|2268|2271.2|2268.2|2268.8|2266.3|297
1632712800000|2021-09-27 03:20:00|2270.1|2268.1|2269.2|2266.2|2271.5|2268.6|2268.8|2266.1|300
1632713100000|2021-09-27 03:25:00|2269.3|2266.3|2269.3|2266.3|2270.6|2268.1|2268.5|2266.1|362
1632713400000|2021-09-27 03:30:00|2269.4|2266.4|2267.7|2265.7|2269.4|2266.9|2267.2|2264.8|247
1632713700000|2021-09-27 03:35:00|2267.5|2265.5|2267.4|2264.4|2268.7|2265.8|2267.1|2264.4|171
1632714000000|2021-09-27 03:40:00|2267.5|2264.5|2267.9|2264.9|2268|2265.4|2266.9|2264.2|100
1632714300000|2021-09-27 03:45:00|2268|2265|2267.4|2264.4|2268|2265.5|2266.9|2264.2|98
1632714600000|2021-09-27 03:50:00|2267.3|2264.3|2265.5|2263.5|2267.5|2265|2265.4|2263.2|146
1632714900000|2021-09-27 03:55:00|2265.4|2263.4|2265.3|2262.3|2266.4|2264.1|2264.9|2262.2|111
1632715200000|2021-09-27 04:00:00|2265.4|2262.4|2264|2261|2266|2263.6|2262.9|2260.4|199
1632715500000|2021-09-27 04:05:00|2263.9|2260.9|2264.1|2261.1|2264.3|2261.7|2262.7|2260.3|124
1632715800000|2021-09-27 04:10:00|2264.2|2261.2|2265.3|2263.3|2266|2264|2263.8|2261.2|130
1632716100000|2021-09-27 04:15:00|2265.2|2263.2|2265.8|2263.8|2266.2|2263.9|2265|2262.9|82
1632716400000|2021-09-27 04:20:00|2266.2|2263.2|2266.3|2263.3|2266.3|2263.8|2265.5|2262.9|66
1632716700000|2021-09-27 04:25:00|2266.2|2263.2|2265.8|2263.8|2266.9|2264.6|2265.7|2263.1|112
1632717000000|2021-09-27 04:30:00|2265.9|2263.9|2265.4|2263.4|2266.9|2264.6|2264.7|2262.6|124
1632717300000|2021-09-27 04:35:00|2265.5|2263.5|2265.1|2263.1|2265.8|2263.6|2264.8|2262.7|112
1632717600000|2021-09-27 04:40:00|2265.4|2263.4|2264.3|2262.3|2265.9|2263.6|2264.3|2262.3|90
1632717900000|2021-09-27 04:45:00|2264.4|2262.4|2264.7|2261.7|2265|2262.6|2263.9|2260.9|110
1632718200000|2021-09-27 04:50:00|2264.8|2261.8|2265|2263|2265.4|2263|2264.1|2261.6|132
1632718500000|2021-09-27 04:55:00|2264.9|2262.9|2266|2263|2266.2|2263.6|2264.7|2262.3|67
1632718800000|2021-09-27 05:00:00|2266.1|2263.1|2265.7|2262.7|2266.3|2263.9|2264.8|2262.2|156
1632719100000|2021-09-27 05:05:00|2265.8|2262.8|2265.6|2262.6|2266.8|2264.2|2264.8|2262.3|143
1632719400000|2021-09-27 05:10:00|2265.5|2262.5|2267.3|2265.3|2267.3|2265.3|2264.8|2262.2|118
1632719700000|2021-09-27 05:15:00|2267.2|2265.2|2266.7|2264.7|2268|2265.5|2266.6|2263.9|156
1632720000000|2021-09-27 05:20:00|2266.6|2264.6|2266.3|2264.3|2267.4|2265.1|2265.8|2263.4|133
1632720300000|2021-09-27 05:25:00|2266.2|2264.2|2267.1|2264.1|2268|2265.5|2265.9|2263.3|151
1632720600000|2021-09-27 05:30:00|2267|2264|2268.4|2266.4|2269.3|2267|2263.4|2260.7|503
1632720900000|2021-09-27 05:35:00|2268.3|2266.3|2264.4|2262.4|2268.8|2266.5|2263.8|2261.3|422
1632721200000|2021-09-27 05:40:00|2264.3|2262.3|2266.6|2264.6|2267.9|2265.5|2263.7|2261.3|404
1632721500000|2021-09-27 05:45:00|2266.7|2264.7|2268.2|2266.2|2268.8|2266.6|2265.4|2262.9|348
1632721800000|2021-09-27 05:50:00|2268.3|2266.3|2266.7|2264.7|2268.9|2266.3|2266.6|2264.4|331
1632722100000|2021-09-27 05:55:00|2266.6|2264.6|2266.6|2263.6|2267.8|2265.3|2265.2|2262.8|380
1632722400000|2021-09-27 06:00:00|2266.5|2263.5|2263.2|2261.2|2266.9|2264.8|2262.5|2260.5|486
1632722700000|2021-09-27 06:05:00|2263.3|2261.3|2260.3|2257.3|2263.7|2261.4|2258.6|2256.3|615
1632723000000|2021-09-27 06:10:00|2260.5|2257.5|2258.6|2256.6|2261|2258.1|2258.5|2255.9|501
1632723300000|2021-09-27 06:15:00|2258.7|2256.7|2261.5|2258.5|2261.5|2259.3|2258.6|2256.1|345
1632723600000|2021-09-27 06:20:00|2261.2|2258.2|2259|2257|2261.6|2258.9|2257.6|2255.6|395
1632723900000|2021-09-27 06:25:00|2258.9|2256.9|2260.2|2258.2|2262.1|2259.6|2258.9|2256.7|410
1632724200000|2021-09-27 06:30:00|2260|2258|2261.3|2259.3|2262|2259.9|2259.6|2257.5|411
1632724500000|2021-09-27 06:35:00|2261.4|2259.4|2263|2261|2263.5|2261.3|2260.7|2258.7|410
1632724800000|2021-09-27 06:40:00|2262.9|2260.9|2265.3|2263.3|2267.1|2264.9|2262.9|2260.5|399
1632725100000|2021-09-27 06:45:00|2265.4|2263.4|2265.2|2263.2|2266|2263.9|2264.2|2262.2|414
1632725400000|2021-09-27 06:50:00|2265.3|2263.3|2265.4|2263.4|2266.4|2264.4|2263.8|2261.5|373
1632725700000|2021-09-27 06:55:00|2265.5|2263.5|2265.6|2262.6|2267|2265|2264.9|2262.6|444
1632726000000|2021-09-27 07:00:00|2265.1|2263.1|2265.8|2263.8|2268.4|2266.4|2264.9|2262.9|634
1632726300000|2021-09-27 07:05:00|2265.9|2263.9|2266.2|2264.2|2267|2264.9|2264.8|2262.7|386
1632726600000|2021-09-27 07:10:00|2266.1|2264.1|2265.8|2263.8|2266.8|2264.7|2263.8|2261.4|324
1632726900000|2021-09-27 07:15:00|2265.7|2263.7|2269.7|2267.7|2270|2268|2265.2|2263.2|389
1632727200000|2021-09-27 07:20:00|2270|2268|2269.4|2267.4|2270.7|2268.7|2268.1|2266.1|336
1632727500000|2021-09-27 07:25:00|2269.3|2267.3|2266|2264|2270.2|2268.2|2265.4|2263.4|303
1632727800000|2021-09-27 07:30:00|2265.9|2263.9|2262.9|2260.9|2266.7|2264.7|2262.8|2260.8|326
1632728100000|2021-09-27 07:35:00|2262.8|2260.8|2261.6|2259.6|2263.4|2261.2|2260.9|2258.8|387
1632728400000|2021-09-27 07:40:00|2261.5|2259.5|2263.3|2261.3|2265|2263|2260.9|2258.8|383
1632728700000|2021-09-27 07:45:00|2263.2|2261.2|2260.6|2258.6|2264|2262|2260.3|2258|412
1632729000000|2021-09-27 07:50:00|2260.5|2258.5|2259.3|2257.3|2261.3|2259|2258|2255.6|305
1632729300000|2021-09-27 07:55:00|2259.2|2257.2|2256.8|2254.8|2260.9|2258.6|2256.6|2254.4|416
1632729600000|2021-09-27 08:00:00|2256.7|2254.7|2256.6|2254.6|2257.9|2255.9|2255.8|2253.4|481
1632729900000|2021-09-27 08:05:00|2256.9|2253.9|2257.6|2255.6|2259.3|2256.9|2256|2253.9|372
1632730200000|2021-09-27 08:10:00|2257.5|2255.5|2254.9|2252.9|2257.5|2255.5|2253.8|2251.8|359
1632730500000|2021-09-27 08:15:00|2254.8|2252.8|2255.9|2253.9|2258|2255.6|2254.4|2252|487
1632730800000|2021-09-27 08:20:00|2256|2254|2257.1|2254.1|2257.9|2255.6|2253.3|2250.9|461
1632731100000|2021-09-27 08:25:00|2257|2254|2255.6|2253.6|2257.2|2255|2255.2|2252.7|515
1632731400000|2021-09-27 08:30:00|2255.5|2253.5|2254|2252|2256.5|2254.5|2253.2|2250.9|394
1632731700000|2021-09-27 08:35:00|2254.1|2252.1|2253.2|2251.2|2254.3|2252.1|2251.6|2249.2|377
1632732000000|2021-09-27 08:40:00|2253.3|2251.3|2252.6|2250.6|2253.9|2251.9|2251.8|2249.3|397
1632732300000|2021-09-27 08:45:00|2252.7|2250.7|2251.2|2249.2|2252.9|2250.7|2250.7|2248.7|376
1632732600000|2021-09-27 08:50:00|2251.4|2249.4|2254|2252|2254.5|2252.2|2251.3|2249.2|366
1632732900000|2021-09-27 08:55:00|2254.2|2252.2|2252.3|2249.3|2254.9|2252.6|2251.1|2248.9|365
1632733200000|2021-09-27 09:00:00|2252.4|2249.4|2252.3|2250.3|2254.4|2251.9|2251|2249|432
1632733500000|2021-09-27 09:05:00|2252.7|2250.7|2254.2|2252.2|2254.8|2252.4|2252.2|2249.7|331
1632733800000|2021-09-27 09:10:00|2254.1|2252.1|2256.3|2253.3|2256.8|2254.1|2252.8|2250.5|321
1632734100000|2021-09-27 09:15:00|2256.4|2253.4|2255.1|2253.1|2256.9|2254.3|2254.8|2252.3|182
1632734400000|2021-09-27 09:20:00|2255.5|2252.5|2257.7|2255.7|2258|2255.7|2255.1|2252.5|253
1632734700000|2021-09-27 09:25:00|2257.6|2255.6|2255.8|2253.8|2257.9|2255.7|2255.7|2253.7|156
1632735000000|2021-09-27 09:30:00|2255.7|2253.7|2254.4|2251.4|2255.9|2253.9|2253.2|2250.8|311
1632735300000|2021-09-27 09:35:00|2254.3|2251.3|2256.6|2253.6|2258.3|2255.7|2253.8|2251.2|278
1632735600000|2021-09-27 09:40:00|2256.5|2253.5|2255.1|2252.1|2256.9|2254.4|2254.6|2252|246
1632735900000|2021-09-27 09:45:00|2255|2252|2251.9|2249.9|2255.7|2253|2250.7|2248.5|331
1632736200000|2021-09-27 09:50:00|2252|2250|2250.4|2248.4|2253|2250.6|2249.8|2247.6|253
1632736500000|2021-09-27 09:55:00|2250.3|2248.3|2249.1|2247.1|2251.2|2248.9|2248.9|2246.5|275
1632736800000|2021-09-27 10:00:00|2249|2247|2248.3|2246.3|2250.1|2247.6|2248.1|2245.4|287
1632737100000|2021-09-27 10:05:00|2248.4|2246.4|2249.3|2247.3|2249.8|2247.3|2246|2244|405
1632737400000|2021-09-27 10:10:00|2249.8|2246.8|2252.5|2249.5|2252.6|2250.2|2249|2246.5|368
1632737700000|2021-09-27 10:15:00|2252.4|2249.4|2252.2|2250.2|2253.4|2250.8|2251.7|2249.2|339
1632738000000|2021-09-27 10:20:00|2252.3|2250.3|2254.9|2252.9|2255.4|2252.9|2252.2|2250|351
1632738300000|2021-09-27 10:25:00|2254.8|2252.8|2257.9|2254.9|2258.3|2255.8|2254.8|2252.4|215
1632738600000|2021-09-27 10:30:00|2258|2255|2257.9|2255.9|2258.5|2256.4|2257.4|2254.9|157
1632738900000|2021-09-27 10:35:00|2257.8|2255.8|2257.5|2255.5|2258.1|2256.1|2257.4|2255.4|103
1632739200000|2021-09-27 10:40:00|2257.6|2255.6|2257|2255|2258.2|2256.2|2256.2|2254.2|165
1632739500000|2021-09-27 10:45:00|2256.9|2254.9|2255.9|2253.9|2257|2255|2254.9|2252.9|174
1632739800000|2021-09-27 10:50:00|2256|2254|2256.4|2254.4|2257.1|2255.1|2255.9|2253.7|168
1632740100000|2021-09-27 10:55:00|2256.3|2254.3|2257|2255|2259.4|2256.9|2256|2253.9|299
1632740400000|2021-09-27 11:00:00|2257.3|2255.3|2260.8|2257.8|2261.1|2258.4|2257.3|2255.1|287
1632740700000|2021-09-27 11:05:00|2260.9|2257.9|2258.9|2255.9|2261|2258.3|2258|2255.5|220
1632741000000|2021-09-27 11:10:00|2259|2256|2262.4|2259.4|2263|2260.2|2259|2256|200
1632741300000|2021-09-27 11:15:00|2261.6|2259.6|2263.5|2260.5|2263.5|2261.2|2260.7|2258.4|244
1632741600000|2021-09-27 11:20:00|2263.6|2260.6|2262.4|2260.4|2264.2|2261.5|2262.2|2259.9|230
1632741900000|2021-09-27 11:25:00|2262.2|2260.2|2259.3|2256.3|2263.2|2260.6|2258.6|2255.7|269
1632742200000|2021-09-27 11:30:00|2259.5|2256.5|2262.3|2259.3|2262.6|2259.6|2257.6|2255.1|289
1632742500000|2021-09-27 11:35:00|2262.2|2259.2|2262|2259|2263|2260.4|2261.3|2258.8|303
1632742800000|2021-09-27 11:40:00|2262.1|2259.1|2261.5|2259.5|2262.8|2260.2|2261.2|2258.6|217
1632743100000|2021-09-27 11:45:00|2261.6|2259.6|2260.4|2258.4|2262.3|2259.9|2259.5|2257.5|229
1632743400000|2021-09-27 11:50:00|2260.3|2258.3|2260.1|2258.1|2262|2260|2260.1|2258.1|238
1632743700000|2021-09-27 11:55:00|2260.2|2258.2|2256.5|2254.5|2260.8|2258.7|2256.5|2254.5|231
1632744000000|2021-09-27 12:00:00|2256.6|2254.6|2261.6|2258.6|2262.1|2259.7|2256.6|2254.6|472
1632744300000|2021-09-27 12:05:00|2261.2|2259.2|2262.9|2260.9|2264.2|2262.2|2260.9|2258.9|334
1632744600000|2021-09-27 12:10:00|2263.1|2261.1|2265.7|2263.7|2266.4|2263.9|2262.9|2260.9|388
1632744900000|2021-09-27 12:15:00|2265.8|2263.8|2265.1|2263.1|2267.1|2265.1|2263.4|2261|425
1632745200000|2021-09-27 12:20:00|2264.9|2262.9|2268.9|2266.9|2271|2268.7|2264.1|2262.1|835
1632745500000|2021-09-27 12:25:00|2268.6|2266.6|2271.2|2268.2|2272.8|2270.3|2267|2264.3|655
1632745800000|2021-09-27 12:30:00|2271|2268|2265|2263|2271|2268|2264.8|2262.5|955
1632746100000|2021-09-27 12:35:00|2264.9|2262.9|2268.1|2266.1|2269.9|2267.9|2264.8|2262.8|1017
1632746400000|2021-09-27 12:40:00|2267.9|2265.9|2270.5|2268.5|2271|2269|2266.5|2264.5|1037
1632746700000|2021-09-27 12:45:00|2270.4|2268.4|2267.8|2265.8|2271.4|2269.4|2266.8|2264.8|936
1632747000000|2021-09-27 12:50:00|2267.6|2265.6|2268.2|2266.2|2271.8|2269.8|2267.2|2265.2|756
1632747300000|2021-09-27 12:55:00|2268.3|2266.3|2270|2268|2270.4|2268.4|2267.1|2265.1|707
1632747600000|2021-09-27 13:00:00|2269.9|2267.9|2265.6|2263.6|2270.6|2268.6|2262|2259.5|1163
1632747900000|2021-09-27 13:05:00|2265.5|2263.5|2262.6|2260.6|2266.7|2264.7|2262.3|2260.3|954
1632748200000|2021-09-27 13:10:00|2263.1|2260.1|2267.2|2265.2|2267.8|2265.8|2262.5|2260.1|789
1632748500000|2021-09-27 13:15:00|2267.1|2265.1|2268.7|2266.7|2269.4|2267.4|2266.8|2264.8|609
1632748800000|2021-09-27 13:20:00|2268.8|2266.8|2266.9|2264.9|2268.9|2266.9|2265.8|2263.8|570
1632749100000|2021-09-27 13:25:00|2267|2265|2264.9|2262.9|2267.1|2265.1|2264.2|2262.2|651
1632749400000|2021-09-27 13:30:00|2265|2263|2262.2|2259.2|2265.9|2263.9|2260.7|2258.3|965
1632749700000|2021-09-27 13:35:00|2261.5|2259.5|2261.3|2259.3|2262.5|2260.3|2256.6|2254.6|859
1632750000000|2021-09-27 13:40:00|2261.4|2259.4|2266.5|2264.5|2267|2265|2259.3|2257.3|1045
1632750300000|2021-09-27 13:45:00|2266.4|2264.4|2279|2277|2280|2278|2266.3|2264.3|927
1632750600000|2021-09-27 13:50:00|2278.8|2276.8|2280.6|2278.6|2286.2|2284.2|2278.8|2276.8|1177
1632750900000|2021-09-27 13:55:00|2280.7|2278.7|2281.6|2279.6|2285|2283|2279.5|2277.5|1213
1632751200000|2021-09-27 14:00:00|2281.7|2279.7|2278.7|2276.7|2283.7|2281.7|2277.6|2275.6|997
1632751500000|2021-09-27 14:05:00|2278.8|2276.8|2275.9|2273.9|2281.3|2279.2|2275.9|2273.6|784
1632751800000|2021-09-27 14:10:00|2276|2274|2270.3|2268.3|2276.7|2274.5|2268.4|2266.4|852
1632752100000|2021-09-27 14:15:00|2270.4|2268.4|2274.2|2272.2|2274.7|2272.7|2270|2267.5|692
1632752400000|2021-09-27 14:20:00|2274.3|2272.3|2274.2|2272.2|2275.4|2273.4|2273.7|2271.7|574
1632752700000|2021-09-27 14:25:00|2274.1|2272.1|2273|2270|2274.3|2272.3|2269.6|2267.6|695
1632753000000|2021-09-27 14:30:00|2272.6|2270.6|2269.7|2267.7|2273.7|2271.5|2269.2|2267.2|627
1632753300000|2021-09-27 14:35:00|2269.8|2267.8|2267.6|2265.6|2270.4|2268.4|2267.2|2265.2|668
1632753600000|2021-09-27 14:40:00|2267.5|2265.5|2267.8|2265.8|2268|2266|2265.5|2263.5|533
1632753900000|2021-09-27 14:45:00|2267.7|2265.7|2266.3|2264.3|2269.5|2267.5|2265.7|2263.7|606
1632754200000|2021-09-27 14:50:00|2266.4|2264.4|2267.4|2265.4|2268|2266|2265.1|2263.1|618
1632754500000|2021-09-27 14:55:00|2267.6|2265.6|2268.9|2266.9|2269.9|2267.9|2267.1|2265.1|624
1632754800000|2021-09-27 15:00:00|2268.8|2266.8|2273.1|2271.1|2273.7|2271.7|2268.8|2266.8|622
1632755100000|2021-09-27 15:05:00|2273|2271|2269.7|2267.7|2273.2|2271.2|2269.2|2267.2|430
1632755400000|2021-09-27 15:10:00|2269.8|2267.8|2271.2|2269.2|2271.8|2269.8|2268.4|2266.4|539
1632755700000|2021-09-27 15:15:00|2271.3|2269.3|2273.2|2271.2|2273.5|2271.5|2270.5|2268.5|432
1632756000000|2021-09-27 15:20:00|2273.3|2271.3|2272.2|2270.2|2273.4|2271.4|2271.8|2269.4|350
1632756300000|2021-09-27 15:25:00|2272.3|2270.3|2273.3|2271.3|2273.5|2271.5|2272.2|2270.2|213
1632756600000|2021-09-27 15:30:00|2273.6|2271.6|2272.2|2270.2|2274.2|2272.2|2271.1|2269.1|390
1632756900000|2021-09-27 15:35:00|2272.5|2270.5|2270.2|2268.2|2272.7|2270.7|2269.6|2267.6|382
1632757200000|2021-09-27 15:40:00|2270.1|2268.1|2269.9|2267.9|2271.9|2269.9|2268.7|2266.7|381
1632757500000|2021-09-27 15:45:00|2269.8|2267.8|2268.5|2266.5|2270.9|2268.9|2268.3|2265.9|331
1632757800000|2021-09-27 15:50:00|2268.6|2266.6|2268.3|2266.3|2269.5|2267.5|2268.2|2266.2|182
1632758100000|2021-09-27 15:55:00|2268.2|2266.2|2266.2|2264.2|2268.4|2266.4|2266.1|2264.1|285
1632758400000|2021-09-27 16:00:00|2266.3|2264.3|2267.1|2265.1|2267.1|2265.1|2265.5|2263.5|320
1632758700000|2021-09-27 16:05:00|2267|2265|2267.7|2265.7|2269.1|2267.1|2267|2265|301
1632759000000|2021-09-27 16:10:00|2267.6|2265.6|2269|2267|2269.3|2267.3|2267.5|2265.5|188
1632759300000|2021-09-27 16:15:00|2268.9|2266.9|2269.3|2267.3|2269.4|2267.4|2268.6|2266.6|195
1632759600000|2021-09-27 16:20:00|2269.2|2267.2|2272|2270|2272.2|2270.2|2269|2267|198
1632759900000|2021-09-27 16:25:00|2272.1|2270.1|2272.5|2270.5|2272.7|2270.7|2271.5|2269.5|256
1632760200000|2021-09-27 16:30:00|2272.4|2270.4|2270.9|2268.9|2272.4|2270.4|2270.7|2268.7|232
1632760500000|2021-09-27 16:35:00|2271|2269|2272.9|2270.9|2273|2271|2270.9|2268.9|269
1632760800000|2021-09-27 16:40:00|2273|2271|2272.7|2270.7|2273.6|2271.6|2272.5|2270.5|213
1632761100000|2021-09-27 16:45:00|2272.9|2270.9|2271.6|2269.6|2273.1|2271.1|2271.5|2269.5|173
1632761400000|2021-09-27 16:50:00|2271.5|2269.5|2269.3|2267.3|2271.6|2269.6|2269|2267|224
1632761700000|2021-09-27 16:55:00|2269.2|2267.2|2270.8|2268.8|2271.2|2269.2|2269.2|2267.2|229
1632762000000|2021-09-27 17:00:00|2270.7|2268.7|2269.5|2267.5|2273.3|2271.3|2269.5|2267.5|295
1632762300000|2021-09-27 17:05:00|2269.6|2267.6|2270.9|2268.9|2271.4|2269.4|2269.5|2267.5|249
1632762600000|2021-09-27 17:10:00|2270.8|2268.8|2269|2267|2271|2269|2268.5|2266.5|216
1632762900000|2021-09-27 17:15:00|2268.9|2266.9|2268.6|2266.6|2269.6|2267.6|2268.3|2266.3|134
1632763200000|2021-09-27 17:20:00|2268.5|2266.5|2269.6|2267.6|2269.7|2267.7|2268.4|2266.4|232
1632763500000|2021-09-27 17:25:00|2269.2|2267.2|2268.5|2266.5|2269.2|2267.2|2268|2266|144
1632763800000|2021-09-27 17:30:00|2268.6|2266.6|2268.6|2266.6|2269.2|2267.2|2268.4|2266.4|58
1632764100000|2021-09-27 17:35:00|2268.7|2266.7|2267.7|2265.7|2269|2267|2267.6|2265.6|122
1632764400000|2021-09-27 17:40:00|2267.6|2265.6|2266.7|2264.7|2268.1|2266.1|2266.6|2264.6|124
1632764700000|2021-09-27 17:45:00|2266.6|2264.6|2266.6|2264.6|2266.9|2264.9|2266|2264|158
1632765000000|2021-09-27 17:50:00|2266.5|2264.5|2268|2266|2268|2266|2266.5|2264.5|90
1632765300000|2021-09-27 17:55:00|2267.9|2265.9|2266.5|2264.5|2268.4|2266.4|2266.1|2264.1|158
1632765600000|2021-09-27 18:00:00|2266.4|2264.4|2266|2264|2267.1|2265.1|2265.9|2263.9|156
1632765900000|2021-09-27 18:05:00|2265.9|2263.9|2265.7|2263.7|2266.3|2264.3|2265.5|2263.5|126
1632766200000|2021-09-27 18:10:00|2265.6|2263.6|2267.1|2265.1|2267.2|2265.2|2265.2|2263.2|121
1632766500000|2021-09-27 18:15:00|2267.2|2265.2|2268|2266|2268.1|2266.1|2267.1|2265.1|150
1632766800000|2021-09-27 18:20:00|2268.1|2266.1|2269.6|2267.6|2269.6|2267.6|2267.9|2265.9|125
1632767100000|2021-09-27 18:25:00|2269.7|2267.7|2269.6|2267.6|2270.1|2268.1|2269.4|2267.4|143
1632767400000|2021-09-27 18:30:00|2269.5|2267.5|2269.3|2267.3|2269.8|2267.8|2269.3|2267.3|68
1632767700000|2021-09-27 18:35:00|2269.4|2267.4|2268.2|2266.2|2269.5|2267.5|2268|2266|128
1632768000000|2021-09-27 18:40:00|2268.1|2266.1|2267|2265|2268.3|2266.3|2267|2265|168
1632768300000|2021-09-27 18:45:00|2267.1|2265.1|2267.2|2265.2|2267.6|2265.6|2267|2265|110
1632768600000|2021-09-27 18:50:00|2267.3|2265.3|2267.4|2265.4|2267.5|2265.5|2267|2265|90
1632768900000|2021-09-27 18:55:00|2267.2|2265.2|2266.1|2264.1|2267.4|2265.4|2266|2264|113
1632769200000|2021-09-27 19:00:00|2266.2|2264.2|2266.8|2264.8|2267.3|2265|2266.2|2264|151
1632769500000|2021-09-27 19:05:00|2266.7|2264.7|2266.9|2264.9|2267|2265|2266.4|2264.4|102
1632769800000|2021-09-27 19:10:00|2267|2265|2267.7|2265.7|2267.9|2265.9|2267|2265|90
1632770100000|2021-09-27 19:15:00|2267.8|2265.8|2268.1|2266.1|2268.1|2266.1|2267.4|2265.4|78
1632770400000|2021-09-27 19:20:00|2268|2266|2267.5|2265.5|2268.1|2266.1|2267.5|2265.5|86
1632770700000|2021-09-27 19:25:00|2267.6|2265.6|2267.7|2265.7|2267.9|2265.9|2267.5|2265.5|57
1632771000000|2021-09-27 19:30:00|2267.8|2265.8|2266.6|2264.6|2268|2266|2266.5|2264.5|142
1632771300000|2021-09-27 19:35:00|2266.5|2264.5|2266.9|2264.9|2267|2265|2266.1|2264.1|96
1632771600000|2021-09-27 19:40:00|2266.8|2264.8|2266.4|2264.4|2267|2265|2266.1|2264.1|85
1632771900000|2021-09-27 19:45:00|2266.3|2264.3|2266.2|2264.2|2266.6|2264.6|2266.1|2264.1|73
1632772200000|2021-09-27 19:50:00|2266.1|2264.1|2263.4|2261.4|2266.2|2264.2|2262.9|2260.8|180
1632772500000|2021-09-27 19:55:00|2263.3|2261.3|2264.3|2261.3|2264.4|2261.9|2262.7|2260.3|234
1632772800000|2021-09-27 20:00:00|2264.1|2261.1|2264|2262|2264.5|2262|2263.4|2260.9|81
1632773100000|2021-09-27 20:05:00|2263.9|2261.9|2264.9|2261.9|2265|2262.4|2263.9|2261.4|56
1632773400000|2021-09-27 20:10:00|2264.8|2261.8|2264.5|2261.5|2265|2262.5|2264.3|2261.3|54
1632773700000|2021-09-27 20:15:00|2264.4|2261.4|2264.2|2261.2|2264.5|2262|2263|2260.5|69
1632774000000|2021-09-27 20:20:00|2264.1|2261.1|2264.5|2261.5|2264.8|2262.2|2263.5|2261|62
1632774300000|2021-09-27 20:25:00|2263.7|2261.7|2264.3|2261.3|2264.6|2261.9|2262.2|2259.5|120
1632774600000|2021-09-27 20:30:00|2264.2|2261.2|2263.6|2260.6|2264.3|2261.3|2263.2|2260.2|98
1632774900000|2021-09-27 20:35:00|2263.5|2260.5|2263.6|2260.6|2263.8|2260.8|2262.8|2260.1|80
1632775200000|2021-09-27 20:40:00|2263.5|2260.5|2263.8|2260.8|2264.3|2261.3|2262.8|2260.2|75
1632775500000|2021-09-27 20:45:00|2263.7|2260.7|2263.2|2260.2|2264.8|2261.9|2262.9|2259.9|122
1632775800000|2021-09-27 20:50:00|2263.3|2260.3|2264.3|2261.3|2264.6|2261.6|2263.1|2260.3|88
1632776100000|2021-09-27 20:55:00|2264.2|2261.2|2264.2|2261.2|2265.3|2262|2263.8|2260.1|102
1632780000000|2021-09-27 22:00:00|2264|2261|2265.1|2262.1|2265.4|2262.4|2263.5|2260.5|97
1632780300000|2021-09-27 22:05:00|2265|2262|2265.5|2262.5|2265.9|2263|2264.4|2261.4|96
1632780600000|2021-09-27 22:10:00|2265.6|2262.6|2265.1|2262.1|2266|2263|2264.9|2261.9|82
1632780900000|2021-09-27 22:15:00|2265|2262|2264.9|2261.9|2265.4|2262.4|2264.6|2261.6|53
1632781200000|2021-09-27 22:20:00|2265.2|2262.2|2264.8|2261.8|2265.3|2262.3|2264.7|2261.7|48
1632781500000|2021-09-27 22:25:00|2264.9|2261.9|2265|2262|2265.3|2262.3|2264.7|2261.7|39
1632781800000|2021-09-27 22:30:00|2265.1|2262.1|2265.1|2262.1|2265.2|2262.2|2264.6|2261.6|54
1632782100000|2021-09-27 22:35:00|2265|2262|2264.9|2261.9|2265.2|2262.2|2264.6|2261.6|66
1632782400000|2021-09-27 22:40:00|2264.8|2261.8|2265|2262|2265.2|2262.2|2264.2|2261.2|76
1632782700000|2021-09-27 22:45:00|2264.9|2261.9|2264.6|2261.6|2265|2262|2264.3|2261.3|47
1632783000000|2021-09-27 22:50:00|2264.7|2261.7|2264.7|2261.7|2264.9|2261.9|2264.4|2261.4|36
1632783300000|2021-09-27 22:55:00|2264.8|2261.8|2265|2262|2265.5|2262.5|2264.8|2261.8|54
1632783600000|2021-09-27 23:00:00|2264.9|2261.9|2264.9|2261.9|2265.1|2262.1|2264.8|2261.8|44
1632783900000|2021-09-27 23:05:00|2264.8|2261.8|2264.2|2261.2|2264.8|2261.9|2263.9|2260.9|63
1632784200000|2021-09-27 23:10:00|2264.1|2261.1|2264|2261|2264.3|2261.3|2264|2261|41
1632784500000|2021-09-27 23:15:00|2264.1|2261.1|2264.5|2261.5|2264.8|2261.8|2264.1|2261.1|66
1632784800000|2021-09-27 23:20:00|2264.4|2261.4|2265|2262|2265|2262|2264.1|2261.1|53
1632785100000|2021-09-27 23:25:00|2265.1|2262.1|2264.1|2261.1|2265.1|2262.1|2263.8|2260.8|81
1632785400000|2021-09-27 23:30:00|2264|2261|2264.1|2261.1|2264.3|2261.6|2263.3|2260.7|71
1632785700000|2021-09-27 23:35:00|2264|2261|2264.1|2261.1|2264.3|2261.8|2263.2|2260.6|75
1632786000000|2021-09-27 23:40:00|2264|2261|2264.2|2261.2|2264.4|2261.8|2263.6|2260.9|63
1632786300000|2021-09-27 23:45:00|2264.1|2261.1|2264.2|2261.2|2264.3|2261.3|2263.9|2260.9|53
1632786600000|2021-09-27 23:50:00|2264.3|2261.3|2265.1|2262.1|2265.9|2262.9|2263.6|2261|116
1632786900000|2021-09-27 23:55:00|2265.2|2262.2|2264.8|2261.8|2265.4|2262.9|2263.9|2261.2|66
1632787200000|2021-09-28 00:00:00|2264.4|2262.4|2264.2|2261.2|2265.4|2263|2263.9|2261.2|165
1632787500000|2021-09-28 00:05:00|2264.3|2261.3|2263.1|2261.1|2264.4|2261.6|2262.8|2260|116
1632787800000|2021-09-28 00:10:00|2263|2261|2262.8|2260.8|2263.8|2261.6|2262.6|2260.1|112
1632788100000|2021-09-28 00:15:00|2262.9|2260.9|2261.9|2259.9|2263.1|2260.9|2261.3|2259.2|118
1632788400000|2021-09-28 00:20:00|2261.8|2259.8|2262.4|2260.4|2263.2|2261|2261.7|2259.3|114
1632788700000|2021-09-28 00:25:00|2262.3|2260.3|2261.1|2259.1|2262.9|2260.7|2260.9|2258.9|127
1632789000000|2021-09-28 00:30:00|2261.2|2259.2|2259.2|2256.2|2261.2|2259.2|2258.3|2256|213
1632789300000|2021-09-28 00:35:00|2259.1|2256.1|2259|2257|2259.5|2257.2|2258.5|2256|102
1632789600000|2021-09-28 00:40:00|2259.1|2257.1|2258.5|2256.5|2259.3|2257.1|2258.3|2255.9|90
1632789900000|2021-09-28 00:45:00|2258.6|2256.6|2257.7|2255.7|2258.6|2256.6|2257.1|2254.8|120
1632790200000|2021-09-28 00:50:00|2257.6|2255.6|2257.7|2255.7|2257.8|2255.8|2256.8|2254.8|118
1632790500000|2021-09-28 00:55:00|2257.6|2255.6|2257.6|2255.6|2258.2|2256.2|2257.5|2255.5|135
1632790800000|2021-09-28 01:00:00|2257.7|2255.7|2253.6|2251.6|2257.7|2255.7|2252.3|2249.6|608
1632791100000|2021-09-28 01:05:00|2253.4|2251.4|2252|2250|2253.7|2251.5|2250.7|2248.4|380
1632791400000|2021-09-28 01:10:00|2252.5|2249.5|2250.4|2247.4|2254.2|2251.9|2248.9|2246.9|324
1632791700000|2021-09-28 01:15:00|2249.7|2247.7|2250.4|2248.4|2252.9|2250.4|2249.5|2247.2|317
1632792000000|2021-09-28 01:20:00|2250.5|2248.5|2255.7|2253.7|2256.9|2254.8|2249.9|2247.5|412
1632792300000|2021-09-28 01:25:00|2255.6|2253.6|2255.4|2253.4|2256.1|2254|2254.1|2252.1|224
1632792600000|2021-09-28 01:30:00|2255.3|2253.3|2254.6|2251.6|2256.1|2254.1|2252.6|2250.5|470
1632792900000|2021-09-28 01:35:00|2254.5|2251.5|2258.7|2255.7|2259.3|2256.5|2253.8|2251.5|384
1632793200000|2021-09-28 01:40:00|2258.8|2255.8|2260.6|2258.6|2261.7|2259.4|2257.9|2255.3|424
1632793500000|2021-09-28 01:45:00|2261.2|2258.2|2261.3|2259.3|2261.9|2259.5|2260.3|2257.9|278
1632793800000|2021-09-28 01:50:00|2261.4|2259.4|2265.8|2262.8|2267.6|2265.1|2261.3|2259.3|464
1632794100000|2021-09-28 01:55:00|2266|2263|2264.6|2262.6|2266.3|2263.7|2264.2|2261.5|358
1632794400000|2021-09-28 02:00:00|2264.7|2262.7|2266.6|2264.6|2268.1|2265.6|2264.7|2262.6|538
1632794700000|2021-09-28 02:05:00|2266.5|2264.5|2267.3|2264.3|2268.7|2266.2|2266.3|2264|371
1632795000000|2021-09-28 02:10:00|2267|2265|2267.6|2264.6|2268.7|2266.1|2266.6|2264.1|330
1632795300000|2021-09-28 02:15:00|2267.5|2264.5|2266.7|2264.7|2267.5|2265.2|2266.2|2263.5|200
1632795600000|2021-09-28 02:20:00|2266.5|2264.5|2267.5|2264.5|2267.9|2265.2|2266.5|2264.1|132
1632795900000|2021-09-28 02:25:00|2267.6|2264.6|2266.9|2264.9|2268.5|2265.8|2266.8|2264.4|161
1632796200000|2021-09-28 02:30:00|2267|2265|2265.5|2262.5|2267.4|2265.2|2265.1|2262.5|311
1632796500000|2021-09-28 02:35:00|2265.6|2262.6|2264.5|2261.5|2266.1|2263.6|2264|2261.3|240
1632796800000|2021-09-28 02:40:00|2264.4|2261.4|2264.6|2261.6|2265.3|2262.8|2263.6|2261.1|213
1632797100000|2021-09-28 02:45:00|2264.7|2261.7|2263.8|2260.8|2264.7|2261.9|2262.3|2259.7|255
1632797400000|2021-09-28 02:50:00|2263.9|2260.9|2266|2263|2266.7|2264.1|2263.2|2260.4|290
1632797700000|2021-09-28 02:55:00|2266.1|2263.1|2266.6|2263.6|2267.1|2264.1|2265.2|2262.2|374
1632798000000|2021-09-28 03:00:00|2266.5|2263.5|2268|2265|2268.4|2265.7|2265.5|2263|323
1632798300000|2021-09-28 03:05:00|2267.9|2264.9|2266.8|2263.8|2268.1|2265.5|2265.8|2263.5|211
1632798600000|2021-09-28 03:10:00|2266.7|2263.7|2266.7|2264.7|2267.3|2264.7|2265.3|2262.7|212
1632798900000|2021-09-28 03:15:00|2266.6|2264.6|2265.7|2262.7|2266.9|2264.6|2264.3|2262.1|185
1632799200000|2021-09-28 03:20:00|2265.8|2262.8|2263.8|2261.8|2265.8|2263.2|2263.8|2261.5|152
1632799500000|2021-09-28 03:25:00|2264.2|2261.2|2263.1|2260.1|2264.5|2261.9|2262.4|2259.9|193
1632799800000|2021-09-28 03:30:00|2263|2260|2263.5|2260.5|2263.8|2261.3|2262.3|2259.9|126
1632800100000|2021-09-28 03:35:00|2263.7|2260.7|2262.8|2260.8|2263.8|2261.2|2262.3|2260.1|112
1632800400000|2021-09-28 03:40:00|2262.6|2260.6|2261.8|2258.8|2263.3|2260.6|2261.8|2258.8|96
1632800700000|2021-09-28 03:45:00|2261.9|2258.9|2262.1|2259.1|2262.2|2259.4|2261.4|2258.7|108
1632801000000|2021-09-28 03:50:00|2262|2259|2262.1|2259.1|2262.3|2259.3|2261.4|2258.4|102
1632801300000|2021-09-28 03:55:00|2262|2259|2261.6|2258.6|2262.4|2259.5|2261.4|2258.4|129
1632801600000|2021-09-28 04:00:00|2261.5|2258.5|2262.7|2259.7|2262.8|2259.8|2260.9|2258.4|107
1632801900000|2021-09-28 04:05:00|2262.8|2259.8|2262.7|2259.7|2263.3|2260.5|2262.4|2259.6|112
1632802200000|2021-09-28 04:10:00|2262.5|2259.5|2262.4|2259.4|2263.1|2260.3|2262.1|2259.3|141
1632802500000|2021-09-28 04:15:00|2262.3|2259.3|2262.8|2259.8|2263.2|2260.5|2262.3|2259.3|117
1632802800000|2021-09-28 04:20:00|2262.9|2259.9|2263|2260|2263.3|2260.3|2262.3|2259.7|60
1632803100000|2021-09-28 04:25:00|2262.9|2259.9|2263.4|2260.4|2263.8|2261.3|2262.8|2259.9|92
1632803400000|2021-09-28 04:30:00|2263.5|2260.5|2262|2260|2263.5|2260.9|2261.9|2259.2|105
1632803700000|2021-09-28 04:35:00|2261.9|2259.9|2262.9|2259.9|2263.1|2260.5|2261.8|2259.3|85
1632804000000|2021-09-28 04:40:00|2262.5|2260.5|2263.2|2260.2|2263.3|2260.8|2261.9|2259.2|140
1632804300000|2021-09-28 04:45:00|2263.1|2260.1|2262.4|2260.4|2263.2|2260.6|2262.2|2259.5|80
1632804600000|2021-09-28 04:50:00|2263|2260|2263.2|2261.2|2264|2261.4|2262.3|2259.9|87
1632804900000|2021-09-28 04:55:00|2263.4|2261.4|2264.8|2261.8|2265|2262.3|2263.1|2260.5|166
1632805200000|2021-09-28 05:00:00|2264.7|2261.7|2265.1|2262.1|2265.7|2263.3|2264.6|2261.6|146
1632805500000|2021-09-28 05:05:00|2265|2262|2265.4|2263.4|2266.3|2263.8|2264.8|2261.9|147
1632805800000|2021-09-28 05:10:00|2265.5|2263.5|2266.7|2263.7|2266.8|2263.8|2265.2|2262.7|136
1632806100000|2021-09-28 05:15:00|2266.6|2263.6|2266.2|2263.2|2266.9|2264.3|2265.5|2263|135
1632806400000|2021-09-28 05:20:00|2266.3|2263.3|2265.8|2262.8|2266.7|2264.3|2265.3|2262.7|125
1632806700000|2021-09-28 05:25:00|2265.7|2262.7|2264.9|2262.9|2266.1|2263.4|2264|2261.7|148
1632807000000|2021-09-28 05:30:00|2265|2263|2264.2|2261.2|2266.7|2264|2263.8|2261|454
1632807300000|2021-09-28 05:35:00|2264|2261|2261.7|2258.7|2265.2|2262.6|2260.6|2258.1|360
1632807600000|2021-09-28 05:40:00|2261.6|2258.6|2256.6|2254.6|2261.7|2258.7|2256.6|2254.5|479
1632807900000|2021-09-28 05:45:00|2256.4|2254.4|2257.9|2255.9|2258|2256|2256.3|2254.2|291
1632808200000|2021-09-28 05:50:00|2258|2256|2258.5|2256.5|2259.1|2257.1|2256.6|2254.6|315
1632808500000|2021-09-28 05:55:00|2258.4|2256.4|2259.9|2256.9|2260.2|2258|2258.4|2256.4|250
1632808800000|2021-09-28 06:00:00|2259.8|2256.8|2261.2|2259.2|2262|2260|2257.2|2255.1|511
1632809100000|2021-09-28 06:05:00|2261.1|2259.1|2259.5|2257.5|2262.5|2260.5|2259.4|2257.4|470
1632809400000|2021-09-28 06:10:00|2259.4|2257.4|2257.6|2255.6|2260.5|2258.2|2257.2|2255.2|411
1632809700000|2021-09-28 06:15:00|2257.9|2255.9|2255.2|2253.2|2258.1|2256.1|2253|2250.9|703
1632810000000|2021-09-28 06:20:00|2255.3|2253.3|2254.8|2252.8|2256.4|2254.2|2254.1|2251.9|583
1632810300000|2021-09-28 06:25:00|2254.7|2252.7|2251.2|2248.2|2255|2252.9|2250.2|2248.1|751
1632810600000|2021-09-28 06:30:00|2251|2248|2252.4|2249.4|2253.6|2251.5|2251|2248|550
1632810900000|2021-09-28 06:35:00|2252.5|2249.5|2247.8|2245.8|2252.5|2250.1|2246.6|2244.4|731
1632811200000|2021-09-28 06:40:00|2247.9|2245.9|2248.8|2246.8|2250.8|2248.7|2247.6|2245.6|692
1632811500000|2021-09-28 06:45:00|2248.7|2246.7|2245.4|2243.4|2249.8|2247.1|2245.3|2243.3|664
1632811800000|2021-09-28 06:50:00|2245.6|2243.6|2239.8|2237.8|2245.8|2243.8|2239.3|2236.9|654
1632812100000|2021-09-28 06:55:00|2240|2238|2235.3|2232.3|2241.3|2239.3|2234.1|2232|834
1632812400000|2021-09-28 07:00:00|2234.8|2232.8|2229.3|2227.3|2239.1|2236.4|2229.3|2226.9|745
1632812700000|2021-09-28 07:05:00|2230|2227|2238.2|2235.2|2239.1|2236.6|2228.8|2226.7|921
1632813000000|2021-09-28 07:10:00|2238|2235|2239.3|2237.3|2240.5|2237.9|2236.4|2233.9|708
1632813300000|2021-09-28 07:15:00|2239.2|2237.2|2240.7|2238.7|2242.3|2239.9|2238.7|2236.6|563
1632813600000|2021-09-28 07:20:00|2240.5|2238.5|2240.1|2238.1|2242.6|2240.3|2238.6|2236.6|706
1632813900000|2021-09-28 07:25:00|2240.2|2238.2|2242.4|2240.4|2243.2|2240.9|2239.2|2236.7|685
1632814200000|2021-09-28 07:30:00|2242.8|2239.8|2237.8|2235.8|2242.8|2240|2237.2|2235|690
1632814500000|2021-09-28 07:35:00|2237.7|2235.7|2239.4|2237.4|2240.1|2237.9|2236.8|2234.4|485
1632814800000|2021-09-28 07:40:00|2239.3|2237.3|2241|2239|2241.7|2239.2|2237.1|2234.4|404
1632815100000|2021-09-28 07:45:00|2240.9|2238.9|2239.8|2236.8|2243.2|2241.2|2239|2236.6|307
1632815400000|2021-09-28 07:50:00|2239.2|2237.2|2242.1|2240.1|2243.3|2240.8|2238.8|2236.4|447
1632815700000|2021-09-28 07:55:00|2242.2|2240.2|2241.5|2239.5|2243.5|2241.4|2241.3|2239.2|353
1632816000000|2021-09-28 08:00:00|2240.9|2238.9|2240.8|2238.8|2243.1|2241.1|2240.7|2238.6|458
1632816300000|2021-09-28 08:05:00|2240.7|2238.7|2238.3|2236.3|2241.2|2239.2|2238.2|2236.2|374
1632816600000|2021-09-28 08:10:00|2238.4|2236.4|2235|2233|2238.4|2236.4|2232.1|2229.5|620
1632816900000|2021-09-28 08:15:00|2234.9|2232.9|2236.9|2234.9|2237.2|2235.2|2234.7|2232.3|463
1632817200000|2021-09-28 08:20:00|2236.8|2234.8|2234.7|2231.7|2237|2235|2233.8|2231.4|374
1632817500000|2021-09-28 08:25:00|2234.6|2231.6|2234.8|2232.8|2235.9|2233.5|2233.5|2230.8|300
1632817800000|2021-09-28 08:30:00|2234.7|2232.7|2239.9|2237.9|2242.5|2240|2233.9|2231.3|486
1632818100000|2021-09-28 08:35:00|2239.8|2237.8|2240.5|2238.5|2240.7|2238.7|2237.7|2235.7|469
1632818400000|2021-09-28 08:40:00|2240.4|2238.4|2240.6|2238.6|2242.4|2239.9|2240.3|2237.7|425
1632818700000|2021-09-28 08:45:00|2240.5|2238.5|2241.5|2239.5|2242.7|2240.7|2240.4|2238.2|352
1632819000000|2021-09-28 08:50:00|2241.6|2239.6|2237.8|2235.8|2242.3|2240.3|2237.7|2235.5|302
1632819300000|2021-09-28 08:55:00|2237.9|2235.9|2238.4|2236.4|2238.5|2236.5|2236.6|2234.6|249
1632819600000|2021-09-28 09:00:00|2238.3|2236.3|2234.7|2232.7|2238.4|2236.4|2234.3|2232|382
1632819900000|2021-09-28 09:05:00|2234.6|2232.6|2236.5|2234.5|2236.6|2234.6|2234.3|2232.1|317
1632820200000|2021-09-28 09:10:00|2236.6|2234.6|2238|2235|2238.9|2236.8|2235.5|2233.1|341
1632820500000|2021-09-28 09:15:00|2237.9|2234.9|2238.8|2236.8|2240|2237.7|2236.5|2234.1|406
1632820800000|2021-09-28 09:20:00|2238.9|2236.9|2239.2|2237.2|2240.3|2238.3|2237.6|2235.6|305
1632821100000|2021-09-28 09:25:00|2239|2237|2239.4|2237.4|2240.1|2237.8|2238.1|2235.9|337
1632821400000|2021-09-28 09:30:00|2239.3|2237.3|2235.5|2233.5|2239.8|2237.8|2235.4|2233.4|427
1632821700000|2021-09-28 09:35:00|2235.9|2233.9|2232.7|2230.7|2236|2234|2232.7|2230.7|479
1632822000000|2021-09-28 09:40:00|2232.5|2230.5|2234.5|2232.5|2236.5|2234.1|2231.4|2229.4|483
1632822300000|2021-09-28 09:45:00|2234.4|2232.4|2234.8|2232.8|2235.3|2233.3|2232.8|2230.8|308
1632822600000|2021-09-28 09:50:00|2234.9|2232.9|2232.8|2230.8|2235|2233|2232.4|2230.4|303
1632822900000|2021-09-28 09:55:00|2232.7|2230.7|2232.3|2230.3|2233.4|2231.4|2231.6|2229.6|379
1632823200000|2021-09-28 10:00:00|2232.1|2230.1|2231.7|2228.7|2232.1|2230.1|2229.3|2227.1|457
1632823500000|2021-09-28 10:05:00|2231.8|2229.8|2231.6|2229.6|2232.7|2230.4|2231.2|2228.7|329
1632823800000|2021-09-28 10:10:00|2231.9|2229.9|2232.1|2230.1|2232.7|2230.7|2230.2|2228.2|356
1632824100000|2021-09-28 10:15:00|2232.2|2230.2|2234.9|2232.9|2235.8|2233.8|2231.6|2229.6|364
1632824400000|2021-09-28 10:20:00|2234.8|2232.8|2233.2|2231.2|2236.5|2234|2232.9|2230.4|317
1632824700000|2021-09-28 10:25:00|2233.1|2231.1|2231.3|2229.3|2233.3|2231.3|2230.4|2228.4|300
1632825000000|2021-09-28 10:30:00|2231.4|2229.4|2229.2|2227.2|2231.4|2229.4|2228.9|2226.9|319
1632825300000|2021-09-28 10:35:00|2229.1|2227.1|2227.6|2225.6|2229.3|2227.3|2227.2|2225.2|304
1632825600000|2021-09-28 10:40:00|2227.4|2225.4|2225.1|2223.1|2228|2226|2224.9|2222.9|291
1632825900000|2021-09-28 10:45:00|2225|2223|2222.2|2220.2|2225.1|2223.1|2222|2220|299
1632826200000|2021-09-28 10:50:00|2222.3|2220.3|2219.4|2217.4|2223.3|2221.2|2219|2217|468
1632826500000|2021-09-28 10:55:00|2219.3|2217.3|2221.6|2218.6|2222|2219.9|2219.1|2217|592
1632826800000|2021-09-28 11:00:00|2221|2219|2223.3|2221.3|2223.7|2221.4|2219.2|2217|699
1632827100000|2021-09-28 11:05:00|2223.4|2221.4|2218.9|2216.9|2224|2222|2218.4|2216.4|552
1632827400000|2021-09-28 11:10:00|2219|2217|2219.3|2217.3|2222|2219.5|2217.9|2215.4|597
1632827700000|2021-09-28 11:15:00|2219.2|2217.2|2219.8|2217.8|2222.5|2220|2218.1|2215.7|585
1632828000000|2021-09-28 11:20:00|2219.7|2217.7|2221.4|2218.4|2222.4|2219.4|2218.7|2216|664
1632828300000|2021-09-28 11:25:00|2220.8|2218.8|2221.7|2218.7|2222.7|2220.5|2218.6|2215.9|555
1632828600000|2021-09-28 11:30:00|2221.6|2218.6|2221.9|2219.9|2226.5|2223.9|2220.1|2217.6|613
1632828900000|2021-09-28 11:35:00|2221.8|2219.8|2224|2222|2224.9|2222.5|2221.8|2219.8|449
1632829200000|2021-09-28 11:40:00|2223.8|2221.8|2227|2225|2227.9|2225.7|2223.7|2221.7|463
1632829500000|2021-09-28 11:45:00|2226.8|2224.8|2225.4|2223.4|2227.9|2225.8|2225|2222.6|406
1632829800000|2021-09-28 11:50:00|2225.3|2223.3|2223.9|2221.9|2227|2224.8|2223.8|2221.8|382
1632830100000|2021-09-28 11:55:00|2224|2222|2225.3|2223.3|2225.8|2223.8|2223.7|2221.1|389
1632830400000|2021-09-28 12:00:00|2225.2|2223.2|2220.8|2218.8|2225.4|2223.2|2220.7|2218.3|586
1632830700000|2021-09-28 12:05:00|2221|2219|2220.6|2218.6|2223.4|2221.4|2220.1|2218.1|475
1632831000000|2021-09-28 12:10:00|2220.8|2218.8|2220.2|2218.2|2221.3|2219.1|2218.8|2216.8|454
1632831300000|2021-09-28 12:15:00|2220.3|2218.3|2224|2222|2226.2|2224.2|2220.3|2218.3|544
1632831600000|2021-09-28 12:20:00|2223.9|2221.9|2224.2|2222.2|2228.7|2226.3|2221.8|2219.4|760
1632831900000|2021-09-28 12:25:00|2224.8|2222.8|2223.2|2221.2|2226.2|2224.2|2221.3|2219.3|666
1632832200000|2021-09-28 12:30:00|2223.7|2220.7|2228|2226|2230.1|2228.1|2221.1|2219|825
1632832500000|2021-09-28 12:35:00|2227.8|2225.8|2217.5|2215.5|2227.8|2225.8|2216.8|2214.8|906
1632832800000|2021-09-28 12:40:00|2217.6|2215.6|2215.7|2212.7|2218|2216|2211.6|2209.6|937
1632833100000|2021-09-28 12:45:00|2215.6|2212.6|2218.7|2216.7|2219.8|2217.8|2211.4|2209.1|800
1632833400000|2021-09-28 12:50:00|2218.8|2216.8|2216.4|2214.4|2219.5|2217.5|2214.7|2212.7|778
1632833700000|2021-09-28 12:55:00|2216.3|2214.3|2225.4|2223.4|2227.8|2225.1|2216|2213.7|905
1632834000000|2021-09-28 13:00:00|2225.6|2222.6|2228.5|2225.5|2231|2228|2219.3|2217.1|1083
1632834300000|2021-09-28 13:05:00|2228.3|2225.3|2241.8|2238.8|2248.3|2245.3|2227.8|2224.8|1264
1632834600000|2021-09-28 13:10:00|2241.9|2238.9|2240.6|2237.6|2242.5|2239.6|2237|2234.2|1041
1632834900000|2021-09-28 13:15:00|2240.7|2237.7|2238.6|2235.6|2243|2240|2237.4|2234.4|750
1632835200000|2021-09-28 13:20:00|2238.7|2235.7|2240.7|2237.7|2243.4|2240.4|2238.4|2235.4|909
1632835500000|2021-09-28 13:25:00|2241|2238|2252.2|2249.2|2253.8|2250.9|2239|2237|1152
1632835800000|2021-09-28 13:30:00|2252.4|2249.4|2246.8|2244.8|2257.6|2254.9|2245.1|2242.3|1320
1632836100000|2021-09-28 13:35:00|2246.7|2244.7|2243.3|2240.3|2247.9|2245.6|2239.9|2237.6|1224
1632836400000|2021-09-28 13:40:00|2243.2|2240.2|2236.8|2233.8|2245.8|2242.8|2236.2|2233.2|1146
1632836700000|2021-09-28 13:45:00|2236.9|2233.9|2229.5|2226.5|2237.4|2234.4|2229.3|2226.3|1059
1632837000000|2021-09-28 13:50:00|2229.6|2226.6|2232.1|2230.1|2234.6|2231.9|2225.9|2223.4|1140
1632837300000|2021-09-28 13:55:00|2232.4|2230.4|2236.9|2233.9|2240|2237|2229.7|2227.1|924
1632837600000|2021-09-28 14:00:00|2236.8|2233.8|2238.8|2235.8|2239.9|2237.5|2231.8|2229.1|1238
1632837900000|2021-09-28 14:05:00|2238.7|2235.7|2234.3|2232.3|2241.8|2239.5|2229.9|2227.9|1037
1632838200000|2021-09-28 14:10:00|2234.2|2232.2|2234.6|2231.6|2237.1|2235.1|2231.5|2229|932
1632838500000|2021-09-28 14:15:00|2234.1|2232.1|2239.9|2237.9|2243.3|2240.3|2231.8|2229.2|1322
1632838800000|2021-09-28 14:20:00|2240.1|2238.1|2247.9|2244.9|2249.1|2246.5|2238.5|2236.1|1314
1632839100000|2021-09-28 14:25:00|2247.1|2244.1|2248.5|2245.5|2250.9|2247.9|2245.9|2243.3|1242
1632839400000|2021-09-28 14:30:00|2248.3|2245.3|2248.5|2245.5|2253.9|2250.9|2247.9|2244.9|1079
1632839700000|2021-09-28 14:35:00|2248.4|2245.4|2251.3|2248.3|2253.1|2250.1|2248.4|2245.4|1074
1632840000000|2021-09-28 14:40:00|2251.1|2248.1|2250.5|2248.5|2252.9|2250.1|2246.5|2244.3|910
1632840300000|2021-09-28 14:45:00|2250.6|2248.6|2244.4|2242.4|2252.8|2250.3|2244.4|2241.5|855
1632840600000|2021-09-28 14:50:00|2244.5|2242.5|2241.2|2239.2|2246.8|2244|2241.2|2238.9|800
1632840900000|2021-09-28 14:55:00|2241.6|2238.6|2239.9|2236.9|2242.2|2240|2235.4|2233|734
1632841200000|2021-09-28 15:00:00|2240|2237|2244|2242|2245.4|2242.9|2240|2237|708
1632841500000|2021-09-28 15:05:00|2243.9|2241.9|2245.2|2242.2|2248.4|2245.9|2243.4|2241.3|556
1632841800000|2021-09-28 15:10:00|2245.1|2242.1|2245.2|2243.2|2247.1|2244.5|2243.2|2240.7|671
1632842100000|2021-09-28 15:15:00|2245.3|2243.3|2245.9|2243.9|2247|2245|2242.8|2240.8|613
1632842400000|2021-09-28 15:20:00|2246.3|2244.3|2248.1|2246.1|2249.9|2247.7|2246.3|2244.3|612
1632842700000|2021-09-28 15:25:00|2248.3|2246.3|2250.6|2248.6|2253|2250.5|2248.3|2246|653
1632843000000|2021-09-28 15:30:00|2250.7|2248.7|2253|2251|2253.7|2251|2249.9|2247.9|673
1632843300000|2021-09-28 15:35:00|2253.1|2251.1|2251.1|2248.1|2254.1|2251.7|2250|2247.8|602
1632843600000|2021-09-28 15:40:00|2251|2248|2246.2|2243.2|2251.8|2249.5|2244.6|2242.4|532
1632843900000|2021-09-28 15:45:00|2246.3|2243.3|2245|2243|2247|2244.4|2244.9|2242|649
1632844200000|2021-09-28 15:50:00|2245.1|2243.1|2245.5|2243.5|2246|2243.7|2243.4|2241.2|557
1632844500000|2021-09-28 15:55:00|2245.7|2243.7|2244.2|2242.2|2246.4|2244|2242.9|2240.9|541
1632844800000|2021-09-28 16:00:00|2244.1|2242.1|2244.7|2242.7|2247.5|2245.2|2243.8|2241.5|480
1632845100000|2021-09-28 16:05:00|2244.6|2242.6|2245.4|2242.4|2245.5|2243.1|2240.1|2237.8|588
1632845400000|2021-09-28 16:10:00|2245.5|2242.5|2246.4|2244.4|2246.6|2244.6|2244.3|2242|434
1632845700000|2021-09-28 16:15:00|2246.3|2244.3|2247.7|2245.7|2248.7|2246.7|2246.3|2244.3|340
1632846000000|2021-09-28 16:20:00|2247.8|2245.8|2247.5|2245.5|2249.4|2247.4|2247.4|2244.9|423
1632846300000|2021-09-28 16:25:00|2247.4|2245.4|2248.4|2246.4|2249.2|2246.8|2247.2|2244.8|424
1632846600000|2021-09-28 16:30:00|2248.6|2246.6|2248.1|2246.1|2249.4|2247.1|2247.4|2245.4|301
1632846900000|2021-09-28 16:35:00|2248|2246|2247.4|2245.4|2250.3|2248.3|2247|2244.6|381
1632847200000|2021-09-28 16:40:00|2247.3|2245.3|2246.7|2244.7|2247.4|2245.4|2245.9|2243.6|258
1632847500000|2021-09-28 16:45:00|2246.6|2244.6|2247.1|2245.1|2247.5|2245.1|2244.9|2242.6|339
1632847800000|2021-09-28 16:50:00|2247.2|2245.2|2246.5|2244.5|2249.1|2246.6|2245.6|2243.2|351
1632848100000|2021-09-28 16:55:00|2246.6|2244.6|2247.9|2245.9|2248.6|2246.3|2246|2243.5|377
1632848400000|2021-09-28 17:00:00|2248|2246|2244.8|2241.8|2249.6|2247.2|2244.5|2241.6|573
1632848700000|2021-09-28 17:05:00|2244.9|2241.9|2245.1|2242.1|2247.6|2245.3|2243.1|2240.6|610
1632849000000|2021-09-28 17:10:00|2244.5|2242.5|2245.7|2242.7|2246.5|2243.9|2243.4|2240.7|424
1632849300000|2021-09-28 17:15:00|2245.8|2242.8|2243.6|2241.6|2246.5|2243.8|2243|2240.5|422
1632849600000|2021-09-28 17:20:00|2243.8|2241.8|2245.5|2243.5|2247.8|2245.3|2243.7|2241|513
1632849900000|2021-09-28 17:25:00|2245.7|2243.7|2249.2|2247.2|2251.5|2248.9|2245.7|2243.7|476
1632850200000|2021-09-28 17:30:00|2248.8|2246.8|2248.8|2245.8|2250.3|2247.5|2248|2245.6|383
1632850500000|2021-09-28 17:35:00|2248.7|2245.7|2248.9|2246.9|2249.3|2246.9|2247.9|2245.5|205
1632850800000|2021-09-28 17:40:00|2249.1|2247.1|2249.3|2246.3|2250.6|2248.3|2248.5|2246.1|337
1632851100000|2021-09-28 17:45:00|2249.4|2246.4|2247.2|2245.2|2249.9|2247.4|2246.6|2244.3|364
1632851400000|2021-09-28 17:50:00|2247.1|2245.1|2246.6|2243.6|2247.4|2245.3|2245.2|2243.2|241
1632851700000|2021-09-28 17:55:00|2246.7|2243.7|2244.9|2242.9|2248|2245.5|2244.9|2242.9|271
1632852000000|2021-09-28 18:00:00|2245|2243|2242.6|2239.6|2246.8|2244.3|2242.4|2239.5|332
1632852300000|2021-09-28 18:05:00|2242.7|2239.7|2242.1|2239.1|2243.6|2241.1|2241.3|2238.8|219
1632852600000|2021-09-28 18:10:00|2241.9|2238.9|2240|2237|2242.5|2239.6|2239.4|2236.9|258
1632852900000|2021-09-28 18:15:00|2239.9|2236.9|2243.3|2241.3|2243.6|2241.3|2239.2|2236.5|331
1632853200000|2021-09-28 18:20:00|2243.2|2241.2|2244.1|2242.1|2244.8|2242.7|2243.1|2240.4|253
1632853500000|2021-09-28 18:25:00|2244.4|2241.4|2244.7|2242.7|2245.5|2243.1|2243.4|2240.8|244
1632853800000|2021-09-28 18:30:00|2244.8|2242.8|2244.3|2242.3|2245.1|2243.1|2244.2|2241.9|125
1632854100000|2021-09-28 18:35:00|2244.4|2242.4|2245.3|2243.3|2245.8|2243.5|2242.9|2240.6|228
1632854400000|2021-09-28 18:40:00|2245.4|2243.4|2245.8|2243.8|2246.4|2243.9|2244.2|2241.8|272
1632854700000|2021-09-28 18:45:00|2246.8|2243.7|2247.9|2244.9|2248.2|2246|2246|2243.4|223
1632855000000|2021-09-28 18:50:00|2248.1|2245.1|2248.4|2245.4|2249.1|2246.7|2247.7|2245.1|233
1632855300000|2021-09-28 18:55:00|2248.3|2245.3|2247.5|2245.5|2248.9|2246.9|2247.5|2245.1|258
1632855600000|2021-09-28 19:00:00|2247.4|2245.4|2246.2|2243.2|2248.6|2245.9|2245.5|2242.9|404
1632855900000|2021-09-28 19:05:00|2246.3|2243.3|2247.2|2244.2|2248.2|2245.8|2245.6|2243|320
1632856200000|2021-09-28 19:10:00|2247.1|2244.1|2247.1|2244.1|2248|2245.5|2246.6|2243.9|192
1632856500000|2021-09-28 19:15:00|2247.5|2244.5|2246.6|2243.6|2247.7|2244.7|2246.2|2243.5|162
1632856800000|2021-09-28 19:20:00|2246.7|2243.7|2246.1|2244.1|2247.7|2245.2|2246.1|2243.5|163
1632857100000|2021-09-28 19:25:00|2246|2244|2247.1|2244.1|2247.1|2244.5|2245.6|2243.1|157
1632857400000|2021-09-28 19:30:00|2247|2244|2247|2244|2247.1|2244.6|2245.6|2243.1|217
1632857700000|2021-09-28 19:35:00|2246.8|2243.8|2247.1|2244.1|2248.1|2245.6|2246.4|2243.7|242
1632858000000|2021-09-28 19:40:00|2247.2|2244.2|2248|2245|2248.5|2246.1|2246.9|2244.1|231
1632858300000|2021-09-28 19:45:00|2247.9|2244.9|2246.6|2244.6|2248.4|2245.9|2246.6|2243.8|267
1632858600000|2021-09-28 19:50:00|2246.5|2244.5|2247.1|2244.1|2247.4|2244.8|2245.5|2242.5|284
1632858900000|2021-09-28 19:55:00|2247|2244|2247.9|2244.9|2248.2|2245.2|2246.1|2243.6|329
1632859200000|2021-09-28 20:00:00|2247.7|2244.7|2247.5|2244.5|2248.1|2245.1|2246.6|2243.6|224
1632859500000|2021-09-28 20:05:00|2247.6|2244.6|2247|2244|2247.7|2244.7|2246.4|2243.4|80
1632859800000|2021-09-28 20:10:00|2246.9|2243.9|2245.6|2242.6|2247|2244|2245.1|2242.1|104
1632860100000|2021-09-28 20:15:00|2245.7|2242.7|2246.2|2243.2|2246.5|2243.9|2245.6|2242.6|93
1632860400000|2021-09-28 20:20:00|2246|2243|2245.1|2242.1|2246.2|2243.2|2244.6|2242|91
1632860700000|2021-09-28 20:25:00|2245.2|2242.2|2245.3|2242.3|2245.8|2243.3|2244.6|2241.6|87
1632861000000|2021-09-28 20:30:00|2245.4|2242.4|2246.1|2243.1|2246.3|2243.4|2244.7|2242.1|117
1632861300000|2021-09-28 20:35:00|2246.2|2243.2|2246|2243|2246.3|2243.5|2245.2|2242.4|88
1632861600000|2021-09-28 20:40:00|2246.1|2243.1|2246.7|2243.7|2248.3|2245.4|2246.1|2243.1|113
1632861900000|2021-09-28 20:45:00|2246.6|2243.6|2247.5|2244.5|2247.8|2244.8|2246.6|2243.6|74
1632862200000|2021-09-28 20:50:00|2247.3|2244.3|2247.4|2244.4|2248.2|2245.2|2246.6|2243.6|111
1632862500000|2021-09-28 20:55:00|2247.3|2244.3|2246.7|2243.7|2248.2|2244.7|2245.7|2242.7|119
1632866400000|2021-09-28 22:00:00|2247.8|2244.8|2247.5|2244.5|2248.3|2245.3|2247|2244|88
1632866700000|2021-09-28 22:05:00|2247.3|2244.3|2248.1|2245.1|2248.3|2245.3|2246.6|2243.6|111
1632867000000|2021-09-28 22:10:00|2248.3|2245.3|2247.8|2244.8|2248.5|2245.5|2247.5|2244.5|79
1632867300000|2021-09-28 22:15:00|2248|2245|2248.1|2245.1|2248.6|2245.6|2247.9|2244.9|43
1632867600000|2021-09-28 22:20:00|2248.2|2245.2|2248.1|2245.1|2248.6|2245.7|2247.7|2244.9|42
1632867900000|2021-09-28 22:25:00|2248|2245|2248.1|2245.1|2248.3|2245.6|2247.6|2244.9|33
1632868200000|2021-09-28 22:30:00|2248|2245|2248.8|2245.8|2249.1|2246.3|2246.8|2244.7|69
1632868500000|2021-09-28 22:35:00|2248.9|2245.9|2248.4|2245.4|2249.1|2246.4|2248.1|2245.4|50
1632868800000|2021-09-28 22:40:00|2248.5|2245.5|2247.5|2244.5|2248.6|2245.9|2247.1|2244.4|50
1632869100000|2021-09-28 22:45:00|2247.4|2244.4|2248.6|2245.6|2248.6|2246.1|2247.4|2244.4|73
1632869400000|2021-09-28 22:50:00|2248.5|2245.5|2248.6|2246.6|2249.5|2246.8|2248|2245.5|50
1632869700000|2021-09-28 22:55:00|2248.7|2246.7|2248.5|2245.5|2249.2|2246.8|2248|2245.5|40
1632870000000|2021-09-28 23:00:00|2248.4|2245.4|2248.3|2245.3|2248.6|2246.2|2247.5|2244.9|59
1632870300000|2021-09-28 23:05:00|2248.4|2245.4|2248.5|2245.5|2248.5|2246|2247.6|2244.6|88
1632870600000|2021-09-28 23:10:00|2248.4|2245.4|2248.8|2245.8|2248.8|2246.1|2247.7|2245.1|48
1632870900000|2021-09-28 23:15:00|2248.7|2245.7|2249.2|2246.2|2249.4|2246.9|2248.3|2245.5|62
1632871200000|2021-09-28 23:20:00|2249.3|2246.3|2249.5|2246.5|2249.6|2247.2|2248.6|2245.8|75
1632871500000|2021-09-28 23:25:00|2249.4|2246.4|2248.3|2245.3|2249.5|2246.8|2247.8|2245.3|55
1632871800000|2021-09-28 23:30:00|2248.2|2245.2|2247|2244|2248.6|2245.8|2246.7|2244|87
1632872100000|2021-09-28 23:35:00|2246.6|2244.6|2247.1|2244.1|2247.5|2244.7|2246.3|2243.8|45
1632872400000|2021-09-28 23:40:00|2247.5|2244.5|2247.9|2244.9|2247.9|2245.5|2246.9|2244.2|58
1632872700000|2021-09-28 23:45:00|2247.8|2244.8|2248.8|2245.8|2249|2246.6|2247.2|2244.2|125
1632873000000|2021-09-28 23:50:00|2248.9|2245.9|2249.6|2246.6|2250.4|2247.7|2248.8|2245.8|93
1632873300000|2021-09-28 23:55:00|2249.5|2246.5|2250.9|2247.9|2251|2248.6|2249.5|2246.5|86
1632873600000|2021-09-29 00:00:00|2251|2248|2250.5|2247.5|2251.7|2249.2|2248.5|2245.8|124
1632873900000|2021-09-29 00:05:00|2250.6|2247.6|2248.4|2246.4|2251.5|2248.6|2248.4|2246.4|89
1632874200000|2021-09-29 00:10:00|2249|2246|2248|2245|2249|2246|2246.6|2243.9|160
1632874500000|2021-09-29 00:15:00|2248.2|2245.2|2248.5|2246.5|2250.3|2247.5|2247.6|2245|158
1632874800000|2021-09-29 00:20:00|2248.4|2246.4|2249|2247|2250.1|2247.5|2248.4|2245.9|95
1632875100000|2021-09-29 00:25:00|2248.9|2246.9|2250.4|2247.4|2251|2248|2248.9|2246.6|100
1632875400000|2021-09-29 00:30:00|2250.1|2247.1|2250.9|2247.9|2251.2|2248.2|2249.5|2247|100
1632875700000|2021-09-29 00:35:00|2251|2248|2251.9|2248.9|2252.4|2249.6|2250.4|2247.8|127
1632876000000|2021-09-29 00:40:00|2252|2249|2251.4|2248.4|2252.5|2249.7|2250.9|2248.2|106
1632876300000|2021-09-29 00:45:00|2251.5|2248.5|2250.9|2248.9|2252|2249.6|2250.8|2247.8|90
1632876600000|2021-09-29 00:50:00|2251|2249|2248.5|2246.5|2251.3|2249.3|2248.5|2246|171
1632876900000|2021-09-29 00:55:00|2248.6|2246.6|2248.3|2246.3|2249.5|2247|2247.5|2244.9|202
1632877200000|2021-09-29 01:00:00|2248.1|2246.1|2255.9|2252.9|2256.4|2254|2244.9|2242.4|853
1632877500000|2021-09-29 01:05:00|2256|2253|2250.9|2248.9|2256.4|2253.6|2248.9|2246.4|523
1632877800000|2021-09-29 01:10:00|2250.8|2248.8|2251.2|2248.2|2253.4|2250.8|2248.8|2246.4|404
1632878100000|2021-09-29 01:15:00|2251.1|2248.1|2247.9|2244.9|2252.3|2249.4|2247.8|2244.8|282
1632878400000|2021-09-29 01:20:00|2247.7|2244.7|2249|2246|2250|2247|2247.4|2244.7|246
1632878700000|2021-09-29 01:25:00|2248.9|2245.9|2247.3|2244.3|2249.3|2246.6|2245.9|2242.9|239
1632879000000|2021-09-29 01:30:00|2247.4|2244.4|2244.8|2241.8|2249.7|2247.2|2242.9|2240|446
1632879300000|2021-09-29 01:35:00|2244.9|2241.9|2245.2|2242.2|2246.6|2244|2244.4|2241.5|387
1632879600000|2021-09-29 01:40:00|2245.3|2242.3|2249.4|2246.4|2249.6|2247.1|2244.8|2242.2|351
1632879900000|2021-09-29 01:45:00|2249.3|2246.3|2250.2|2247.2|2251.1|2248.6|2247.8|2245.1|426
1632880200000|2021-09-29 01:50:00|2250.3|2247.3|2248|2245|2250.8|2248.1|2247.1|2244.1|284
1632880500000|2021-09-29 01:55:00|2247.8|2244.8|2251.2|2248.2|2251.3|2248.3|2246.9|2244.2|306
1632880800000|2021-09-29 02:00:00|2251.1|2248.1|2251.8|2248.8|2251.8|2248.8|2249.3|2246.8|264
1632881100000|2021-09-29 02:05:00|2251.7|2248.7|2251.9|2249.9|2253.8|2251.1|2251.2|2248.6|294
1632881400000|2021-09-29 02:10:00|2252.3|2249.3|2251.4|2248.4|2252.3|2249.9|2249.3|2246.9|238
1632881700000|2021-09-29 02:15:00|2251.3|2248.3|2252.2|2249.2|2252.3|2249.9|2251.1|2248.3|119
1632882000000|2021-09-29 02:20:00|2252.1|2249.1|2254|2251|2254.1|2251.3|2252|2249|167
1632882300000|2021-09-29 02:25:00|2254.1|2252.1|2254.7|2251.7|2255.2|2252.7|2253.9|2250.9|154
1632882600000|2021-09-29 02:30:00|2254.3|2252.3|2255|2253|2256|2253.5|2253.2|2250.4|317
1632882900000|2021-09-29 02:35:00|2255.1|2253.1|2254.1|2252.1|2256.6|2253.8|2254|2251.4|349
1632883200000|2021-09-29 02:40:00|2254.2|2252.2|2255.2|2252.2|2256.4|2254|2254.1|2252.1|229
1632883500000|2021-09-29 02:45:00|2255.3|2252.3|2255.1|2253.1|2256.1|2253.7|2254.5|2252.1|208
1632883800000|2021-09-29 02:50:00|2255|2253|2255|2252|2256.5|2254.3|2253.9|2251.7|283
1632884100000|2021-09-29 02:55:00|2255.1|2252.1|2253|2250|2255.4|2252.8|2252.4|2249.9|180
1632884400000|2021-09-29 03:00:00|2253.1|2250.1|2251.9|2248.9|2253.6|2251.2|2251.4|2248.7|172
1632884700000|2021-09-29 03:05:00|2251.8|2248.8|2250.4|2247.4|2252|2249.2|2249.5|2246.8|258
1632885000000|2021-09-29 03:10:00|2249.9|2247.9|2252.4|2249.4|2252.9|2250.2|2249.9|2247.3|191
1632885300000|2021-09-29 03:15:00|2252.2|2249.2|2254.2|2251.2|2254.3|2251.6|2251.9|2249.2|208
1632885600000|2021-09-29 03:20:00|2254.1|2251.1|2254.3|2251.3|2254.9|2252.1|2253|2250.2|195
1632885900000|2021-09-29 03:25:00|2254.2|2251.2|2254.7|2252.7|2255.3|2252.8|2253.6|2251.1|260
1632886200000|2021-09-29 03:30:00|2254.6|2252.6|2255.5|2252.5|2255.5|2253.1|2254.6|2251.6|119
1632886500000|2021-09-29 03:35:00|2255.4|2252.4|2254.8|2251.8|2255.5|2252.7|2254.4|2251.6|91
1632886800000|2021-09-29 03:40:00|2254.7|2251.7|2254.6|2251.6|2255|2252.2|2253.6|2251|71
1632887100000|2021-09-29 03:45:00|2254.7|2251.7|2254.3|2251.3|2255|2252.5|2253.9|2251.1|94
1632887400000|2021-09-29 03:50:00|2254.1|2251.1|2251.3|2249.3|2254.4|2252.1|2250.7|2248|87
1632887700000|2021-09-29 03:55:00|2251.4|2249.4|2252.3|2249.3|2252.4|2249.7|2250.9|2248.6|86
1632888000000|2021-09-29 04:00:00|2252.2|2249.2|2252.1|2249.1|2252.4|2249.8|2250.7|2248.3|133
1632888300000|2021-09-29 04:05:00|2251.7|2249.7|2252.2|2250.2|2252.3|2250.3|2251.4|2249.4|80
1632888600000|2021-09-29 04:10:00|2252.1|2250.1|2251.6|2248.6|2252.8|2250.4|2251.2|2248.6|92
1632888900000|2021-09-29 04:15:00|2251.7|2248.7|2249.8|2246.8|2252.5|2249.9|2249.4|2246.8|120
1632889200000|2021-09-29 04:20:00|2249.9|2246.9|2249.9|2246.9|2250.3|2247.3|2249.5|2246.5|53
1632889500000|2021-09-29 04:25:00|2250|2247|2250.1|2247.1|2250.3|2247.5|2249.2|2246.2|63
1632889800000|2021-09-29 04:30:00|2250|2247|2247.8|2245.8|2250.4|2247.4|2247.7|2245.2|74
1632890100000|2021-09-29 04:35:00|2248|2246|2247.8|2244.8|2248.8|2246|2246.8|2244.5|99
1632890400000|2021-09-29 04:40:00|2248|2245|2246.8|2243.8|2248.3|2245.9|2246.2|2243.8|125
1632890700000|2021-09-29 04:45:00|2247|2244|2245.7|2242.7|2247|2244|2245.2|2242.6|72
1632891000000|2021-09-29 04:50:00|2245.8|2242.8|2245.6|2243.6|2246.3|2243.7|2245.1|2242.6|118
1632891300000|2021-09-29 04:55:00|2245.7|2243.7|2244.8|2241.8|2246.9|2243.9|2244.6|2241.6|109
1632891600000|2021-09-29 05:00:00|2244.9|2241.9|2244.1|2241.1|2245.5|2242.5|2243.5|2240.5|135
1632891900000|2021-09-29 05:05:00|2244.2|2241.2|2245.2|2242.2|2245.6|2242.6|2243.3|2240.3|226
1632892200000|2021-09-29 05:10:00|2245|2242|2246.3|2244.3|2247.2|2244.3|2244.5|2241.5|212
1632892500000|2021-09-29 05:15:00|2246.8|2243.8|2247|2244|2247.2|2244.5|2246.1|2243.1|136
1632892800000|2021-09-29 05:20:00|2247.2|2244.2|2247.5|2244.5|2249|2246.4|2246.5|2243.5|204
1632893100000|2021-09-29 05:25:00|2247.6|2244.6|2246.5|2243.5|2247.9|2245.4|2246.2|2243.2|181
1632893400000|2021-09-29 05:30:00|2246.6|2243.6|2250.4|2247.4|2251.9|2248.9|2241.2|2238.5|530
1632893700000|2021-09-29 05:35:00|2250.3|2247.3|2252.2|2249.2|2252.4|2249.4|2249.4|2246.5|268
1632894000000|2021-09-29 05:40:00|2252.1|2249.1|2251.7|2248.7|2252.6|2249.6|2250.6|2247.8|288
1632894300000|2021-09-29 05:45:00|2251.8|2248.8|2249.1|2246.1|2252.2|2249.2|2248.1|2245.2|274
1632894600000|2021-09-29 05:50:00|2248.8|2245.8|2247.7|2244.7|2249.3|2246.3|2246.4|2244.2|309
1632894900000|2021-09-29 05:55:00|2247.5|2244.5|2245.7|2242.7|2248.1|2245.7|2244.1|2241.6|426
1632895200000|2021-09-29 06:00:00|2245.8|2242.8|2244.2|2241.2|2247.2|2244.4|2242.9|2240.7|460
1632895500000|2021-09-29 06:05:00|2244.1|2241.1|2235.8|2232.8|2245.3|2242.8|2233.5|2231|760
1632895800000|2021-09-29 06:10:00|2235.1|2233.1|2234.1|2231.1|2235.5|2233.3|2227.7|2225.3|883
1632896100000|2021-09-29 06:15:00|2234.3|2231.3|2233.5|2230.5|2235.8|2233.2|2227.9|2225.6|780
1632896400000|2021-09-29 06:20:00|2233|2231|2229|2227|2233.9|2231.6|2228.8|2226.8|541
1632896700000|2021-09-29 06:25:00|2228.9|2226.9|2233|2231|2234|2231.5|2227.5|2225.5|503
1632897000000|2021-09-29 06:30:00|2232.9|2230.9|2232|2229|2233.8|2231.4|2229.9|2227.4|437
1632897300000|2021-09-29 06:35:00|2233|2231|2230.5|2228.5|2233.8|2231.5|2227.9|2225.6|566
1632897600000|2021-09-29 06:40:00|2230.7|2227.7|2230.1|2228.1|2231.6|2229.2|2226.8|2224|629
1632897900000|2021-09-29 06:45:00|2230.4|2227.4|2233|2230|2233.1|2230.3|2228.5|2225.8|501
1632898200000|2021-09-29 06:50:00|2232.9|2229.9|2232.4|2229.4|2233.8|2231.1|2230.9|2228|611
1632898500000|2021-09-29 06:55:00|2232.3|2229.3|2231.6|2229.6|2234.2|2231.6|2231.5|2228.9|532
1632898800000|2021-09-29 07:00:00|2232.1|2230.1|2232.5|2230.5|2236.3|2233.7|2231.6|2229.1|746
1632899100000|2021-09-29 07:05:00|2232.4|2230.4|2228.7|2226.7|2234.3|2231.9|2228.1|2225.6|488
1632899400000|2021-09-29 07:10:00|2228.6|2226.6|2225.2|2223.2|2229.6|2227.4|2224.7|2222.7|452
1632899700000|2021-09-29 07:15:00|2225.1|2223.1|2225.4|2222.4|2226.6|2224.4|2223.5|2220.9|442
1632900000000|2021-09-29 07:20:00|2225.7|2222.7|2227.9|2225.9|2229.1|2226.8|2225|2222.6|406
1632900300000|2021-09-29 07:25:00|2227.8|2225.8|2234.8|2232.8|2234.8|2232.8|2227.8|2225.8|521
1632900600000|2021-09-29 07:30:00|2234.9|2232.9|2235.9|2233.9|2236.9|2234.9|2233.8|2231.8|614
1632900900000|2021-09-29 07:35:00|2235.8|2233.8|2232.1|2230.1|2236|2234|2231.8|2229.8|411
1632901200000|2021-09-29 07:40:00|2232.2|2230.2|2230.1|2228.1|2233|2230.9|2229.3|2227.2|462
1632901500000|2021-09-29 07:45:00|2230.3|2228.3|2228.4|2226.4|2230.6|2228.6|2227.9|2225.9|518
1632901800000|2021-09-29 07:50:00|2228.5|2226.5|2226.9|2224.9|2229.1|2227.1|2226.4|2224.4|501
1632902100000|2021-09-29 07:55:00|2227|2225|2227.5|2225.5|2228.8|2226.8|2226.7|2224.7|450
1632902400000|2021-09-29 08:00:00|2227.4|2225.4|2229.5|2227.5|2232.2|2229.7|2227.4|2225.4|442
1632902700000|2021-09-29 08:05:00|2229.2|2227.2|2228.2|2226.2|2230.1|2227.6|2227.1|2225.1|485
1632903000000|2021-09-29 08:10:00|2228.3|2226.3|2227|2225|2228.9|2226.9|2226.9|2224.9|401
1632903300000|2021-09-29 08:15:00|2227.1|2225.1|2229.8|2227.8|2231.1|2229.1|2226.7|2224.7|435
1632903600000|2021-09-29 08:20:00|2230.2|2228.2|2231.6|2229.6|2232|2230|2229.6|2227.6|468
1632903900000|2021-09-29 08:25:00|2231.7|2229.7|2231|2229|2232|2230|2229.5|2227.5|350
1632904200000|2021-09-29 08:30:00|2231.1|2229.1|2229.1|2227.1|2231.1|2229.1|2228.3|2226.3|335
1632904500000|2021-09-29 08:35:00|2229|2227|2228|2226|2229.7|2227.7|2227.6|2225.6|429
1632904800000|2021-09-29 08:40:00|2228.1|2226.1|2227.8|2225.8|2228.6|2226.3|2226.6|2224.5|501
1632905100000|2021-09-29 08:45:00|2227.9|2225.9|2230.7|2228.7|2230.7|2228.7|2227.2|2225.2|396
1632905400000|2021-09-29 08:50:00|2231|2229|2232.9|2230.9|2233.1|2231.1|2230.5|2228|281
1632905700000|2021-09-29 08:55:00|2232.8|2230.8|2234.3|2232.3|2235|2232.4|2232.1|2229.6|382
1632906000000|2021-09-29 09:00:00|2234.5|2232.5|2234.7|2231.7|2235.3|2232.9|2233.5|2231.2|320
1632906300000|2021-09-29 09:05:00|2234.1|2232.1|2234.4|2232.4|2235.7|2233.3|2233.2|2231.2|330
1632906600000|2021-09-29 09:10:00|2234.5|2232.5|2234.9|2232.9|2235.8|2233.8|2234.3|2231.9|173
1632906900000|2021-09-29 09:15:00|2235|2233|2234.8|2232.8|2236.3|2234.3|2234.3|2232.1|138
1632907200000|2021-09-29 09:20:00|2234.7|2232.7|2235|2233|2235.7|2233.3|2233.8|2231.5|211
1632907500000|2021-09-29 09:25:00|2235.1|2233.1|2234.2|2232.2|2235.7|2233.2|2233.8|2231.3|179
1632907800000|2021-09-29 09:30:00|2234.3|2232.3|2230.9|2228.9|2234.3|2232.3|2230.6|2228.4|172
1632908100000|2021-09-29 09:35:00|2230.8|2228.8|2231.2|2229.2|2231.3|2229.3|2229.4|2227.4|192
1632908400000|2021-09-29 09:40:00|2231.3|2229.3|2232.7|2230.7|2233|2230.8|2230.7|2228.3|221
1632908700000|2021-09-29 09:45:00|2232.8|2230.8|2232.4|2230.4|2233.2|2230.8|2231.4|2228.9|279
1632909000000|2021-09-29 09:50:00|2232.3|2230.3|2231.8|2229.8|2233.2|2230.9|2231.5|2229|164
1632909300000|2021-09-29 09:55:00|2231.7|2229.7|2232.8|2230.8|2233.2|2230.9|2231.5|2229|179
1632909600000|2021-09-29 10:00:00|2232.5|2230.5|2232.7|2230.7|2234.1|2231.6|2231.8|2229.4|236
1632909900000|2021-09-29 10:05:00|2232.8|2230.8|2232.9|2229.9|2233.2|2231|2231.8|2229.3|219
1632910200000|2021-09-29 10:10:00|2232.4|2230.4|2232.8|2230.8|2233.7|2231.6|2231.8|2229.2|128
1632910500000|2021-09-29 10:15:00|2232.9|2230.9|2238|2236|2238.7|2236.6|2232.6|2230.3|305
1632910800000|2021-09-29 10:20:00|2237.8|2235.8|2234.6|2232.6|2237.8|2235.8|2234.5|2232.5|338
1632911100000|2021-09-29 10:25:00|2234.7|2232.7|2238|2236|2238.6|2236.6|2234.4|2232|252
1632911400000|2021-09-29 10:30:00|2237.8|2235.8|2236.2|2234.2|2238.6|2236.6|2235.1|2232.8|225
1632911700000|2021-09-29 10:35:00|2236.1|2234.1|2236.4|2233.4|2238.4|2236.4|2235.8|2233.4|214
1632912000000|2021-09-29 10:40:00|2236.5|2233.5|2238.4|2235.4|2238.4|2236.2|2235.5|2233.3|234
1632912300000|2021-09-29 10:45:00|2237.7|2235.7|2238.1|2235.1|2238.7|2236.2|2237.1|2234.8|208
1632912600000|2021-09-29 10:50:00|2238|2235|2237.2|2235.2|2238.1|2235.6|2236.7|2234.2|120
1632912900000|2021-09-29 10:55:00|2237.3|2235.3|2237|2234|2237.8|2235.8|2236.3|2233.8|120
1632913200000|2021-09-29 11:00:00|2236.2|2233.2|2232.8|2230.8|2237.4|2234.5|2232.1|2230.1|287
1632913500000|2021-09-29 11:05:00|2232.9|2230.9|2228.3|2226.3|2233.3|2230.9|2228.3|2226.3|244
1632913800000|2021-09-29 11:10:00|2228.4|2226.4|2225.4|2223.4|2228.6|2226.4|2225.3|2223.3|194
1632914100000|2021-09-29 11:15:00|2225.2|2223.2|2230|2228|2230|2228|2224.6|2222.6|531
1632914400000|2021-09-29 11:20:00|2229.9|2227.9|2225.9|2223.9|2229.9|2227.9|2225.2|2222.7|319
1632914700000|2021-09-29 11:25:00|2225.8|2223.8|2226.2|2224.2|2228.1|2225.8|2225.7|2223.3|262
1632915000000|2021-09-29 11:30:00|2226.1|2224.1|2227.7|2225.7|2228.5|2226.4|2225.2|2223.2|411
1632915300000|2021-09-29 11:35:00|2227.6|2225.6|2227.5|2225.5|2228.4|2226.2|2226.6|2224.3|295
1632915600000|2021-09-29 11:40:00|2227.4|2225.4|2228.5|2226.5|2229.1|2226.6|2226.8|2224.6|232
1632915900000|2021-09-29 11:45:00|2228.6|2226.6|2230.3|2228.3|2230.7|2228.7|2227.7|2225.5|242
1632916200000|2021-09-29 11:50:00|2230.2|2228.2|2234.5|2232.5|2234.9|2232.6|2230.2|2227.8|234
1632916500000|2021-09-29 11:55:00|2234.6|2232.6|2233.3|2231.3|2235.5|2233|2232.9|2230.5|328
1632916800000|2021-09-29 12:00:00|2233.1|2231.1|2232.1|2230.1|2233.9|2231.9|2230.2|2228.2|386
1632917100000|2021-09-29 12:05:00|2232.2|2230.2|2229.9|2227.9|2233.3|2231.3|2229.9|2227.9|277
1632917400000|2021-09-29 12:10:00|2229.4|2227.4|2227.9|2225.9|2231|2229|2227.7|2225.7|267
1632917700000|2021-09-29 12:15:00|2227.8|2225.8|2227.8|2225.8|2229.3|2227.3|2227.8|2225.8|327
1632918000000|2021-09-29 12:20:00|2227.6|2225.6|2222.2|2220.2|2227.6|2225.6|2220.6|2218.6|750
1632918300000|2021-09-29 12:25:00|2222.5|2220.5|2224.4|2222.4|2227.2|2225.1|2222.5|2220.5|665
1632918600000|2021-09-29 12:30:00|2224.2|2222.2|2221.9|2219.9|2224.7|2222.2|2217.6|2215.6|846
1632918900000|2021-09-29 12:35:00|2221.8|2219.8|2217.4|2215.4|2222.2|2219.9|2217.2|2215.2|796
1632919200000|2021-09-29 12:40:00|2217.3|2215.3|2221.1|2219.1|2221.2|2219.2|2214.6|2212.6|704
1632919500000|2021-09-29 12:45:00|2221|2219|2220.4|2218.4|2221.3|2219.3|2217.5|2215.5|510
1632919800000|2021-09-29 12:50:00|2220.3|2218.3|2219.4|2217.4|2220.7|2218.7|2217.9|2215.9|628
1632920100000|2021-09-29 12:55:00|2219.6|2217.6|2215.2|2213.2|2220.7|2218.7|2215.1|2212.6|586
1632920400000|2021-09-29 13:00:00|2215.4|2213.4|2210.7|2208.7|2220.6|2218|2207.8|2205.8|1039
1632920700000|2021-09-29 13:05:00|2210.6|2208.6|2191.9|2188.9|2216.5|2214|2191.4|2188.9|1319
1632921000000|2021-09-29 13:10:00|2192.1|2189.1|2198.4|2195.4|2200.4|2198|2183.6|2181.2|1344
1632921300000|2021-09-29 13:15:00|2197.7|2195.7|2189.5|2187.5|2197.7|2195.7|2185.9|2183.5|1066
1632921600000|2021-09-29 13:20:00|2190.1|2187.1|2186.5|2183.5|2191.1|2188.1|2184.6|2182.2|848
1632921900000|2021-09-29 13:25:00|2186.4|2183.4|2177.4|2174.4|2186.4|2183.4|2166.1|2163.6|1249
1632922200000|2021-09-29 13:30:00|2177.5|2174.5|2182.7|2179.7|2183.1|2180.3|2167.3|2164.3|1465
1632922500000|2021-09-29 13:35:00|2182.3|2180.3|2180.6|2177.6|2186.4|2183.4|2177.7|2174.7|1317
1632922800000|2021-09-29 13:40:00|2180.1|2178.1|2175.3|2172.3|2180.2|2178.1|2173.1|2170.2|1136
1632923100000|2021-09-29 13:45:00|2175.1|2172.1|2170.4|2167.4|2176.3|2173.3|2168.7|2165.7|1108
1632923400000|2021-09-29 13:50:00|2170.5|2167.5|2170.9|2167.9|2172.2|2169.7|2163.5|2161.1|1302
1632923700000|2021-09-29 13:55:00|2170.8|2167.8|2171.5|2168.5|2176.4|2173.6|2167.7|2165.1|1114
1632924000000|2021-09-29 14:00:00|2171.1|2168.1|2164.7|2162.7|2172.4|2169.9|2164.6|2162.1|1169
1632924300000|2021-09-29 14:05:00|2164.6|2162.6|2159.4|2157.4|2165.3|2162.6|2157.1|2154.1|1259
1632924600000|2021-09-29 14:10:00|2159.3|2157.3|2159.4|2156.4|2161.5|2158.8|2152.6|2150.1|1308
1632924900000|2021-09-29 14:15:00|2158.5|2156.5|2152.6|2149.6|2160.7|2158.2|2152.4|2149.6|1076
1632925200000|2021-09-29 14:20:00|2152.5|2149.5|2145.4|2143.4|2154|2151|2144.7|2142.5|1009
1632925500000|2021-09-29 14:25:00|2145.5|2143.5|2149|2146|2152.3|2149.8|2145.2|2142.7|909
1632925800000|2021-09-29 14:30:00|2148.9|2145.9|2145.7|2143.7|2148.9|2145.9|2143.1|2140.6|952
1632926100000|2021-09-29 14:35:00|2145.8|2143.8|2154.2|2151.2|2154.2|2151.2|2145.3|2143.3|1023
1632926400000|2021-09-29 14:40:00|2154|2151|2154.6|2151.6|2156.4|2153.4|2152.1|2149.1|1058
1632926700000|2021-09-29 14:45:00|2154.4|2151.4|2152.2|2150.2|2154.8|2152.2|2150.1|2148.1|938
1632927000000|2021-09-29 14:50:00|2152.1|2150.1|2150.5|2147.5|2152.6|2150.1|2148|2145.4|891
1632927300000|2021-09-29 14:55:00|2150.3|2147.3|2154.3|2151.3|2156.9|2153.9|2149.4|2146.4|836
1632927600000|2021-09-29 15:00:00|2154.2|2151.2|2153.2|2150.2|2156.7|2153.9|2150.8|2148.3|898
1632927900000|2021-09-29 15:05:00|2152.7|2150.7|2158.5|2155.5|2162.6|2159.6|2151.6|2149.2|959
1632928200000|2021-09-29 15:10:00|2158.7|2155.7|2158.4|2155.4|2160|2157.2|2156.4|2153.7|746
1632928500000|2021-09-29 15:15:00|2158.5|2155.5|2156|2154|2159.5|2157|2155.5|2153.2|685
1632928800000|2021-09-29 15:20:00|2156.1|2154.1|2162.2|2159.2|2163.6|2161.1|2156|2154|730
1632929100000|2021-09-29 15:25:00|2162.1|2159.1|2158.2|2156.2|2162.8|2159.8|2157.7|2155.3|599
1632929400000|2021-09-29 15:30:00|2158.3|2156.3|2160.2|2157.2|2160.8|2158.1|2157.5|2155.2|540
1632929700000|2021-09-29 15:35:00|2160.3|2157.3|2160.2|2158.2|2160.7|2158.7|2157.8|2155.8|437
1632930000000|2021-09-29 15:40:00|2160.1|2158.1|2151.6|2148.6|2160.2|2158.2|2149.8|2147.1|557
1632930300000|2021-09-29 15:45:00|2150.9|2148.9|2152.6|2150.6|2153|2151|2149.5|2147.3|616
1632930600000|2021-09-29 15:50:00|2152.5|2150.5|2151.9|2149.9|2153.7|2151.4|2150.5|2148.5|550
1632930900000|2021-09-29 15:55:00|2152.1|2150.1|2154.1|2152.1|2154.9|2152.4|2151.4|2149.4|467
1632931200000|2021-09-29 16:00:00|2154.2|2152.2|2154.5|2152.5|2156.6|2154.2|2153.4|2151.2|480
1632931500000|2021-09-29 16:05:00|2155.2|2152.2|2151.8|2149.8|2155.2|2152.7|2151.7|2149.2|336
1632931800000|2021-09-29 16:10:00|2152.4|2149.4|2150.4|2147.4|2152.5|2150.3|2149.1|2146.7|406
1632932100000|2021-09-29 16:15:00|2150.5|2147.5|2152.1|2150.1|2153|2150.7|2149.1|2147.1|392
1632932400000|2021-09-29 16:20:00|2152|2150|2150.2|2148.2|2152.2|2150.2|2149.9|2147.9|423
1632932700000|2021-09-29 16:25:00|2150.3|2148.3|2151.6|2148.6|2153.2|2150.5|2148.9|2146.9|528
1632933000000|2021-09-29 16:30:00|2151.5|2148.5|2151.3|2148.3|2153.1|2150.6|2150.5|2148|544
1632933300000|2021-09-29 16:35:00|2151.2|2148.2|2151.3|2149.3|2152.4|2150.3|2150.7|2148.2|420
1632933600000|2021-09-29 16:40:00|2151.6|2149.6|2150.5|2147.5|2151.8|2149.6|2149.2|2147.2|578
1632933900000|2021-09-29 16:45:00|2150.4|2147.4|2153.5|2150.5|2153.6|2151.1|2150.3|2147.4|425
1632934200000|2021-09-29 16:50:00|2153.6|2150.6|2153|2151|2155|2152.6|2152.7|2150.2|443
1632934500000|2021-09-29 16:55:00|2152.9|2150.9|2151|2149|2153.5|2151.1|2150.9|2148.4|454
1632934800000|2021-09-29 17:00:00|2150.9|2148.9|2153.1|2150.1|2154.5|2151.8|2150.3|2148|451
1632935100000|2021-09-29 17:05:00|2153|2150|2155.1|2152.1|2155.3|2152.9|2151.7|2148.9|325
1632935400000|2021-09-29 17:10:00|2155.4|2152.4|2155.1|2153.1|2155.6|2153.1|2154.1|2151.5|323
1632935700000|2021-09-29 17:15:00|2155|2153|2155.1|2152.1|2156.6|2154|2154.3|2151.3|345
1632936000000|2021-09-29 17:20:00|2155|2152|2151.9|2148.9|2157.1|2154.1|2151|2148.5|525
1632936300000|2021-09-29 17:25:00|2151.8|2148.8|2151.8|2148.8|2152.1|2149.6|2149.4|2146.8|368
1632936600000|2021-09-29 17:30:00|2152|2149|2150.1|2148.1|2152.3|2149.6|2150|2147.5|255
1632936900000|2021-09-29 17:35:00|2150|2148|2149.1|2147.1|2150.5|2148.1|2148.1|2145.9|261
1632937200000|2021-09-29 17:40:00|2149|2147|2153|2151|2153.2|2151.2|2149|2147|284
1632937500000|2021-09-29 17:45:00|2152.9|2150.9|2151|2149|2154.9|2152.3|2151|2148.9|307
1632937800000|2021-09-29 17:50:00|2151.2|2149.2|2150.9|2148.9|2153.1|2150.7|2149.9|2147.8|272
1632938100000|2021-09-29 17:55:00|2150.8|2148.8|2149.7|2147.7|2151.6|2149.6|2149.3|2147.3|254
1632938400000|2021-09-29 18:00:00|2149.6|2147.6|2147.7|2145.7|2151.7|2149|2147.1|2144.9|339
1632938700000|2021-09-29 18:05:00|2147.8|2145.8|2148.1|2146.1|2149.4|2146.8|2145.7|2143.3|371
1632939000000|2021-09-29 18:10:00|2148.4|2146.4|2152.7|2149.7|2152.7|2149.8|2147.9|2145.8|335
1632939300000|2021-09-29 18:15:00|2152.6|2149.6|2153.2|2150.2|2154.2|2151.8|2151.9|2149.2|262
1632939600000|2021-09-29 18:20:00|2153.3|2150.3|2154.4|2151.4|2155.2|2152.2|2152.1|2149.6|295
1632939900000|2021-09-29 18:25:00|2154.3|2151.3|2154.2|2151.2|2156.1|2153.1|2153.8|2151.2|314
1632940200000|2021-09-29 18:30:00|2154.3|2151.3|2156.2|2153.2|2156.3|2153.5|2154|2151|252
1632940500000|2021-09-29 18:35:00|2156.1|2153.1|2157.1|2154.1|2157.2|2154.7|2155.6|2152.6|223
1632940800000|2021-09-29 18:40:00|2157.2|2154.2|2157.7|2154.7|2158.9|2156.4|2156.4|2153.6|186
1632941100000|2021-09-29 18:45:00|2157.6|2154.6|2155.4|2153.4|2157.7|2155.3|2154.6|2152.1|240
1632941400000|2021-09-29 18:50:00|2156.2|2153.2|2155.9|2152.9|2156.2|2153.8|2153.9|2151.3|246
1632941700000|2021-09-29 18:55:00|2155.8|2152.8|2156.6|2153.6|2157.5|2154.9|2154.2|2151.8|293
1632942000000|2021-09-29 19:00:00|2156.4|2153.4|2155.1|2152.1|2157.5|2154.6|2154.5|2151.9|280
1632942300000|2021-09-29 19:05:00|2155|2152|2156.8|2153.8|2157.4|2155|2154.1|2151.7|236
1632942600000|2021-09-29 19:10:00|2156.6|2153.6|2157.5|2154.5|2158.1|2156.1|2156|2153.5|192
1632942900000|2021-09-29 19:15:00|2157.4|2154.4|2157.6|2154.6|2158.9|2156.2|2156.7|2154.2|211
1632943200000|2021-09-29 19:20:00|2157.5|2154.5|2158.7|2155.7|2158.8|2156.5|2156.8|2154.1|194
1632943500000|2021-09-29 19:25:00|2158.6|2155.6|2157.9|2155.9|2159.3|2156.8|2157.2|2154.9|157
1632943800000|2021-09-29 19:30:00|2158|2156|2158.7|2155.7|2158.8|2156.4|2157.3|2154.7|184
1632944100000|2021-09-29 19:35:00|2158.8|2155.8|2155.7|2153.7|2158.8|2155.9|2155.6|2153.2|186
1632944400000|2021-09-29 19:40:00|2155.8|2153.8|2154.5|2152.5|2156.6|2154|2154.4|2152.4|194
1632944700000|2021-09-29 19:45:00|2154.6|2152.6|2154.5|2151.5|2154.6|2152.6|2152.8|2150.6|179
1632945000000|2021-09-29 19:50:00|2154.4|2151.4|2153.9|2151.9|2154.8|2152.5|2153|2150.6|282
1632945300000|2021-09-29 19:55:00|2153.8|2151.8|2154.9|2152.9|2155.4|2153|2153.3|2150.9|317
1632945600000|2021-09-29 20:00:00|2155.5|2152.5|2154.8|2152.8|2155.5|2152.9|2153.7|2151.4|238
1632945900000|2021-09-29 20:05:00|2154.7|2152.7|2155.4|2152.4|2156|2153.5|2154.4|2151.9|115
1632946200000|2021-09-29 20:10:00|2155.5|2152.5|2154.3|2152.3|2155.5|2152.9|2153.8|2151.3|98
1632946500000|2021-09-29 20:15:00|2154.8|2151.8|2154.4|2152.4|2155|2152.4|2153.8|2151.4|72
1632946800000|2021-09-29 20:20:00|2154.2|2152.2|2154.8|2151.8|2155|2152.3|2153.7|2151.3|68
1632947100000|2021-09-29 20:25:00|2154.7|2151.7|2154.4|2152.4|2155.5|2152.6|2153.8|2151.4|109
1632947400000|2021-09-29 20:30:00|2154.9|2151.9|2152.8|2150.8|2155.2|2152.4|2152.4|2150|133
1632947700000|2021-09-29 20:35:00|2152.7|2150.7|2153|2151|2154|2151.7|2152.7|2150.4|119
1632948000000|2021-09-29 20:40:00|2152.9|2150.9|2153.1|2151.1|2154.3|2151.3|2152.6|2150.4|76
1632948300000|2021-09-29 20:45:00|2153.2|2151.2|2155.3|2152.3|2155.4|2152.4|2153.2|2150.5|122
1632948600000|2021-09-29 20:50:00|2155.2|2152.2|2154.5|2151.5|2155.4|2152.4|2154.1|2151.3|131
1632948900000|2021-09-29 20:55:00|2154.2|2151.2|2154.5|2151.5|2156.1|2152.3|2153.5|2150.4|207
1632952800000|2021-09-29 22:00:00|2156.7|2153.7|2154.8|2151.8|2156.8|2153.8|2153.6|2150.8|166
1632953100000|2021-09-29 22:05:00|2155.1|2152.1|2155.1|2153.1|2155.7|2153.3|2154.3|2151.3|110
1632953400000|2021-09-29 22:10:00|2155|2153|2155.5|2152.5|2155.6|2153|2153.9|2151.7|107
1632953700000|2021-09-29 22:15:00|2155.3|2152.3|2155.6|2152.6|2155.8|2153.2|2154.6|2152|72
1632954000000|2021-09-29 22:20:00|2155.7|2152.7|2155.6|2152.6|2156.1|2153.1|2155|2152.5|28
1632954300000|2021-09-29 22:25:00|2155.9|2152.9|2155.6|2152.6|2156|2153.4|2155|2152.4|36
1632954600000|2021-09-29 22:30:00|2155.5|2152.5|2155.7|2152.7|2155.8|2153|2154.7|2152|56
1632954900000|2021-09-29 22:35:00|2155.8|2152.8|2155.5|2152.5|2155.8|2153|2154.8|2152.3|51
1632955200000|2021-09-29 22:40:00|2155.6|2152.6|2154.9|2152.9|2155.7|2153.1|2154.8|2152.4|33
1632955500000|2021-09-29 22:45:00|2155|2153|2155.5|2152.5|2155.6|2153|2154.6|2152.1|72
1632955800000|2021-09-29 22:50:00|2155.4|2152.4|2155.7|2152.7|2156.1|2153.5|2155.2|2152.4|68
1632956100000|2021-09-29 22:55:00|2155.9|2152.9|2155.6|2152.6|2155.9|2153.4|2155.2|2152.4|59
1632956400000|2021-09-29 23:00:00|2155.5|2152.5|2155.7|2152.7|2155.7|2152.7|2154.3|2151.9|82
1632956700000|2021-09-29 23:05:00|2156|2153|2155.7|2152.7|2156|2153.4|2154.8|2152.3|73
1632957000000|2021-09-29 23:10:00|2155.6|2152.6|2155.7|2152.7|2155.8|2153.1|2154.9|2152.4|28
1632957300000|2021-09-29 23:15:00|2155.8|2152.8|2156|2153|2156.1|2153.1|2155.5|2152.5|56
1632957600000|2021-09-29 23:20:00|2156.1|2153.1|2156.5|2153.5|2157|2154.3|2155.6|2153.1|70
1632957900000|2021-09-29 23:25:00|2156.4|2153.4|2156.9|2153.9|2157.1|2154.4|2155.8|2153.2|91
1632958200000|2021-09-29 23:30:00|2156.4|2154.4|2158.1|2155.1|2158.3|2155.8|2156|2153.6|106
1632958500000|2021-09-29 23:35:00|2158.2|2155.2|2157.3|2155.3|2158.2|2155.9|2157|2154.6|65
1632958800000|2021-09-29 23:40:00|2157.2|2155.2|2157.5|2155.5|2158.6|2156|2156.7|2154.2|98
1632959100000|2021-09-29 23:45:00|2157.6|2155.6|2157|2155|2158.3|2155.8|2156.9|2154.6|87
1632959400000|2021-09-29 23:50:00|2157.6|2154.6|2158|2156|2158.7|2156.1|2156.9|2154.6|134
1632959700000|2021-09-29 23:55:00|2158.2|2156.2|2157.7|2155.7|2159|2156.4|2157.5|2155.2|133
1632960000000|2021-09-30 00:00:00|2158.3|2155.3|2158.2|2156.2|2158.8|2156.4|2157.2|2154.8|238
1632960300000|2021-09-30 00:05:00|2158.1|2156.1|2158|2156|2158.6|2156.3|2157.5|2155.1|180
1632960600000|2021-09-30 00:10:00|2157.9|2155.9|2158|2156|2158.8|2156.3|2157.6|2155.6|113
1632960900000|2021-09-30 00:15:00|2157.9|2155.9|2158.5|2156.5|2158.9|2156.6|2157.8|2155.3|142
1632961200000|2021-09-30 00:20:00|2158.4|2156.4|2158.6|2156.6|2159.6|2157.1|2158.1|2155.8|120
1632961500000|2021-09-30 00:25:00|2158.7|2156.7|2158.9|2156.9|2159.3|2157.3|2158.4|2156.2|111
1632961800000|2021-09-30 00:30:00|2159.3|2157.3|2158.6|2156.6|2159.8|2157.8|2158.5|2156.3|160
1632962100000|2021-09-30 00:35:00|2158.5|2156.5|2159.1|2157.1|2159.6|2157.3|2158.2|2156.1|155
1632962400000|2021-09-30 00:40:00|2159.4|2157.4|2159.7|2157.7|2159.9|2157.9|2158.7|2156.7|161
1632962700000|2021-09-30 00:45:00|2159.8|2157.8|2160.7|2158.7|2161.1|2159.1|2159.4|2157.4|231
1632963000000|2021-09-30 00:50:00|2161.2|2158.2|2160.6|2158.6|2161.6|2159.2|2160.4|2158.2|172
1632963300000|2021-09-30 00:55:00|2160.7|2158.7|2160.1|2158.1|2161.9|2159.4|2159.7|2157.7|223
1632963600000|2021-09-30 01:00:00|2160.8|2158.8|2158.5|2155.5|2161.8|2159.4|2155.6|2153.2|828
1632963900000|2021-09-30 01:05:00|2158.4|2155.4|2158.7|2156.7|2161.7|2159|2157.6|2155.3|607
1632964200000|2021-09-30 01:10:00|2158.8|2156.8|2158.8|2155.8|2159|2156.8|2155.5|2153.1|467
1632964500000|2021-09-30 01:15:00|2158|2156|2156.1|2154.1|2160.9|2158.3|2156|2153.6|515
1632964800000|2021-09-30 01:20:00|2156|2154|2157.1|2155.1|2157.9|2155.3|2155.6|2153.5|388
1632965100000|2021-09-30 01:25:00|2157.2|2155.2|2155.1|2153.1|2157.2|2155.2|2154.3|2152.1|504
1632965400000|2021-09-30 01:30:00|2155.2|2153.2|2154.5|2152.5|2155.8|2153.7|2153.4|2150.9|559
1632965700000|2021-09-30 01:35:00|2155.2|2152.2|2153.3|2151.3|2155.3|2153.3|2152|2149.7|566
1632966000000|2021-09-30 01:40:00|2153.4|2151.4|2156|2154|2156.7|2154.4|2152.5|2150.5|399
1632966300000|2021-09-30 01:45:00|2156.1|2154.1|2154.8|2152.8|2158.2|2156|2154.5|2152.5|331
1632966600000|2021-09-30 01:50:00|2154.6|2152.6|2153.9|2151.9|2155|2152.8|2153.5|2150.5|222
1632966900000|2021-09-30 01:55:00|2154.1|2152.1|2153.2|2150.2|2155.2|2152.6|2152.5|2149.9|295
1632967200000|2021-09-30 02:00:00|2153.4|2150.4|2155.9|2152.9|2156.8|2154.2|2153.4|2150.4|345
1632967500000|2021-09-30 02:05:00|2156|2153|2156.1|2154.1|2158.1|2155.7|2155.4|2152.4|390
1632967800000|2021-09-30 02:10:00|2156|2154|2156.8|2153.8|2157|2154|2154.8|2152.3|295
1632968100000|2021-09-30 02:15:00|2156.2|2154.2|2158.1|2155.1|2158.3|2155.6|2156.2|2153.9|206
1632968400000|2021-09-30 02:20:00|2158|2155|2158.1|2155.1|2159.2|2156.6|2157.4|2154.6|152
1632968700000|2021-09-30 02:25:00|2158|2155|2156.9|2154.9|2158.4|2155.8|2156.9|2154.3|144
1632969000000|2021-09-30 02:30:00|2157|2155|2154.6|2151.6|2157.5|2155.5|2153.7|2150.7|394
1632969300000|2021-09-30 02:35:00|2154.7|2151.7|2158.2|2155.2|2158.7|2156.5|2154.5|2151.5|372
1632969600000|2021-09-30 02:40:00|2158.3|2155.3|2157.6|2154.6|2158.4|2156|2157|2154.3|313
1632969900000|2021-09-30 02:45:00|2157.5|2154.5|2156.7|2153.7|2157.7|2155.1|2155.8|2153.3|248
1632970200000|2021-09-30 02:50:00|2156.9|2153.9|2154.9|2151.9|2156.9|2154|2153.3|2150.7|280
1632970500000|2021-09-30 02:55:00|2154.7|2151.7|2154.9|2151.9|2156.2|2153.5|2152.5|2150.1|348
1632970800000|2021-09-30 03:00:00|2154.8|2151.8|2153.5|2151.5|2155.9|2153.2|2153.4|2150.8|377
1632971100000|2021-09-30 03:05:00|2153.4|2151.4|2156.5|2153.5|2157.6|2155.3|2152.1|2149.6|435
1632971400000|2021-09-30 03:10:00|2156.6|2153.6|2158|2155|2158.1|2155.5|2155.7|2153.2|239
1632971700000|2021-09-30 03:15:00|2157.4|2155.4|2158.2|2156.2|2158.9|2156.4|2156.1|2153.6|215
1632972000000|2021-09-30 03:20:00|2158.3|2156.3|2160.6|2158.6|2161.5|2159|2158|2155.6|330
1632972300000|2021-09-30 03:25:00|2160.7|2158.7|2160.7|2158.7|2161.7|2159|2160.4|2157.9|266
1632972600000|2021-09-30 03:30:00|2160.6|2158.6|2159.6|2157.6|2160.7|2158.7|2158.6|2156.1|134
1632972900000|2021-09-30 03:35:00|2159.7|2157.7|2160|2158|2160.4|2158.2|2159.6|2156.7|93
1632973200000|2021-09-30 03:40:00|2160.7|2157.7|2161.3|2159.3|2161.5|2159.5|2160|2157.6|159
1632973500000|2021-09-30 03:45:00|2161.2|2159.2|2160.7|2158.7|2162.5|2160.5|2160.6|2158.6|144
1632973800000|2021-09-30 03:50:00|2160.8|2158.8|2160.7|2158.7|2161.8|2159.3|2160|2158|115
1632974100000|2021-09-30 03:55:00|2160.6|2158.6|2159.6|2157.6|2161.1|2159.1|2159.5|2157.5|136
1632974400000|2021-09-30 04:00:00|2159.5|2157.5|2158.9|2156.9|2160.2|2158.2|2158.9|2156.6|122
1632974700000|2021-09-30 04:05:00|2159|2157|2158.2|2156.2|2159.2|2157.2|2158.1|2156|89
1632975000000|2021-09-30 04:10:00|2158.1|2156.1|2157.9|2155.9|2158.3|2156.3|2157.4|2155.2|130
1632975300000|2021-09-30 04:15:00|2158|2156|2157.9|2155.9|2158.6|2156.6|2157.2|2155.2|69
1632975600000|2021-09-30 04:20:00|2157.8|2155.8|2155.4|2153.4|2158|2156|2155.3|2152.9|134
1632975900000|2021-09-30 04:25:00|2155.5|2153.5|2155.4|2153.4|2156.1|2153.9|2155.2|2152.9|97
1632976200000|2021-09-30 04:30:00|2155.5|2153.5|2154.3|2152.3|2155.5|2153.5|2154.2|2152.2|116
1632976500000|2021-09-30 04:35:00|2154.4|2152.4|2156|2154|2156.1|2154.1|2154.3|2152.3|101
1632976800000|2021-09-30 04:40:00|2156.5|2153.5|2156.1|2154.1|2157.2|2154.8|2155.5|2153.5|121
1632977100000|2021-09-30 04:45:00|2156.7|2153.7|2156.1|2154.1|2156.9|2154.5|2154.9|2152.9|113
1632977400000|2021-09-30 04:50:00|2156|2154|2157.6|2154.6|2158.6|2156.3|2155.4|2153.1|158
1632977700000|2021-09-30 04:55:00|2157.5|2154.5|2157.9|2155.9|2158.5|2156.2|2156.7|2154.5|147
1632978000000|2021-09-30 05:00:00|2157.7|2155.7|2158.7|2156.7|2159.7|2157.2|2156.9|2154.9|216
1632978300000|2021-09-30 05:05:00|2158.8|2156.8|2160.7|2158.7|2161.4|2158.9|2157.3|2155.3|193
1632978600000|2021-09-30 05:10:00|2160.8|2158.8|2161.2|2159.2|2161.8|2159.8|2160.2|2158|201
1632978900000|2021-09-30 05:15:00|2161|2159|2164.4|2162.4|2165.5|2163.1|2160.8|2158.8|178
1632979200000|2021-09-30 05:20:00|2164.5|2162.5|2163.2|2161.2|2164.9|2162.6|2163.2|2161.1|109
1632979500000|2021-09-30 05:25:00|2163.3|2161.3|2164.7|2161.7|2165.6|2163|2162.6|2160.2|171
1632979800000|2021-09-30 05:30:00|2164.8|2161.8|2159.5|2156.5|2164.8|2162.2|2159.3|2156.4|443
1632980100000|2021-09-30 05:35:00|2159.6|2156.6|2161.4|2158.4|2163.4|2160.4|2158.9|2156.5|373
1632980400000|2021-09-30 05:40:00|2161.5|2158.5|2159.2|2156.2|2162.8|2159.8|2159.1|2156.2|306
1632980700000|2021-09-30 05:45:00|2159.4|2156.4|2158.3|2156.3|2159.4|2156.4|2156.3|2153.3|320
1632981000000|2021-09-30 05:50:00|2158.4|2156.4|2154.5|2151.5|2159.7|2157.4|2153.7|2150.7|378
1632981300000|2021-09-30 05:55:00|2154.6|2151.6|2159.2|2156.2|2159.4|2156.4|2154.5|2151.5|323
1632981600000|2021-09-30 06:00:00|2159.1|2156.1|2157.3|2154.3|2160.7|2158.1|2157.1|2154.3|548
1632981900000|2021-09-30 06:05:00|2157.5|2154.5|2155.9|2153.9|2158.6|2156.1|2154.2|2151.8|488
1632982200000|2021-09-30 06:10:00|2156.4|2153.4|2155.9|2152.9|2158.4|2155.9|2154.7|2151.9|400
1632982500000|2021-09-30 06:15:00|2155.7|2152.7|2157.6|2155.6|2158.8|2156.1|2153.7|2151|575
1632982800000|2021-09-30 06:20:00|2157.5|2155.5|2159.8|2156.8|2161.2|2158.6|2156.4|2154.1|502
1632983100000|2021-09-30 06:25:00|2159.5|2156.5|2160.1|2158.1|2161.3|2159.1|2158.1|2155.6|505
1632983400000|2021-09-30 06:30:00|2159.9|2157.9|2156.6|2154.6|2161.1|2158.6|2156.5|2154.2|368
1632983700000|2021-09-30 06:35:00|2156.5|2154.5|2154.9|2151.9|2157|2154.7|2153.9|2151.5|400
1632984000000|2021-09-30 06:40:00|2155.1|2152.1|2156.4|2154.4|2158|2155.6|2154.5|2152.1|450
1632984300000|2021-09-30 06:45:00|2156.3|2154.3|2156|2154|2157.6|2155.3|2154.9|2152.4|453
1632984600000|2021-09-30 06:50:00|2156.1|2154.1|2158.1|2155.1|2158.2|2155.5|2155.3|2152.9|508
1632984900000|2021-09-30 06:55:00|2158|2155|2157.8|2154.8|2160|2157.1|2156.9|2154.3|666
1632985200000|2021-09-30 07:00:00|2157.9|2154.9|2157.4|2155.4|2159.9|2157.4|2155|2152.6|646
1632985500000|2021-09-30 07:05:00|2157.5|2155.5|2157.9|2154.9|2158.9|2156.9|2155.7|2153.1|607
1632985800000|2021-09-30 07:10:00|2157.8|2154.8|2156.8|2154.8|2158.5|2156.3|2155.2|2152.8|561
1632986100000|2021-09-30 07:15:00|2156.6|2154.6|2160|2158|2160.4|2158.1|2156.3|2154|486
1632986400000|2021-09-30 07:20:00|2160.3|2158.3|2162.4|2160.4|2163.2|2160.5|2158.8|2156.6|539
1632986700000|2021-09-30 07:25:00|2162.3|2160.3|2162.7|2160.7|2163.8|2161.5|2161.2|2158.9|555
1632987000000|2021-09-30 07:30:00|2162.6|2160.6|2163.5|2160.5|2164|2161.3|2161.8|2159.3|520
1632987300000|2021-09-30 07:35:00|2163.3|2160.3|2164.1|2161.1|2166.1|2163.5|2162.7|2160|420
1632987600000|2021-09-30 07:40:00|2164.2|2161.2|2164.2|2161.2|2164.7|2161.9|2161.7|2159.1|407
1632987900000|2021-09-30 07:45:00|2164.3|2161.3|2162.7|2160.7|2164.4|2161.9|2162.3|2159.7|398
1632988200000|2021-09-30 07:50:00|2162.6|2160.6|2162.2|2159.2|2164|2161.3|2161.1|2158.6|409
1632988500000|2021-09-30 07:55:00|2162.1|2159.1|2163.6|2160.6|2163.9|2161.3|2161.5|2158.9|428
1632988800000|2021-09-30 08:00:00|2163.5|2160.5|2165.4|2163.4|2166.3|2163.7|2162.8|2160.2|464
1632989100000|2021-09-30 08:05:00|2165.7|2163.7|2166.7|2163.7|2168.7|2166.2|2165.5|2163.1|392
1632989400000|2021-09-30 08:10:00|2166.8|2163.8|2166.5|2163.5|2167.2|2164.7|2164.5|2162|349
1632989700000|2021-09-30 08:15:00|2166.6|2163.6|2166.1|2163.1|2167|2164.3|2164.8|2162.4|350
1632990000000|2021-09-30 08:20:00|2165.4|2163.4|2166.7|2164.7|2167.4|2164.8|2165.4|2162.8|273
1632990300000|2021-09-30 08:25:00|2167|2165|2167.6|2164.6|2169|2166.2|2165.7|2163.2|342
1632990600000|2021-09-30 08:30:00|2166.9|2164.9|2169|2167|2169.5|2167.1|2165.9|2163.3|405
1632990900000|2021-09-30 08:35:00|2169.1|2167.1|2169.3|2166.3|2170.7|2167.7|2168|2165.6|325
1632991200000|2021-09-30 08:40:00|2169.2|2166.2|2169.4|2166.4|2169.6|2167.1|2168|2165.4|293
1632991500000|2021-09-30 08:45:00|2169.5|2166.5|2169.5|2166.5|2169.9|2167.2|2168.5|2166|233
1632991800000|2021-09-30 08:50:00|2169.6|2166.6|2169.7|2167.7|2169.9|2167.8|2168.6|2166.5|161
1632992100000|2021-09-30 08:55:00|2169.6|2167.6|2171.1|2169.1|2172.1|2169.5|2169.6|2167.2|212
1632992400000|2021-09-30 09:00:00|2171|2169|2171.1|2169.1|2172.2|2169.9|2170.8|2168.4|190
1632992700000|2021-09-30 09:05:00|2171|2169|2170|2168|2171.9|2169.5|2169.8|2167.8|170
1632993000000|2021-09-30 09:10:00|2169.8|2167.8|2167.9|2165.9|2170|2167.8|2167.6|2165.1|245
1632993300000|2021-09-30 09:15:00|2167.8|2165.8|2164.4|2162.4|2168|2166|2164.4|2162.2|311
1632993600000|2021-09-30 09:20:00|2164.5|2162.5|2165.4|2163.4|2167.1|2164.6|2164.2|2161.8|367
1632993900000|2021-09-30 09:25:00|2165.3|2163.3|2166.5|2163.5|2166.8|2164|2165.1|2162.3|301
1632994200000|2021-09-30 09:30:00|2166.3|2163.3|2165.7|2162.7|2166.9|2163.9|2165.2|2162.5|271
1632994500000|2021-09-30 09:35:00|2165.8|2162.8|2166.2|2164.2|2167|2164.5|2165.5|2162.8|251
1632994800000|2021-09-30 09:40:00|2166.1|2164.1|2166.1|2164.1|2167.4|2164.8|2164.7|2162.6|284
1632995100000|2021-09-30 09:45:00|2166.2|2164.2|2166.7|2164.7|2167.5|2164.8|2165.3|2162.8|299
1632995400000|2021-09-30 09:50:00|2166.6|2164.6|2163.8|2160.8|2167.8|2164.9|2163.3|2160.8|370
1632995700000|2021-09-30 09:55:00|2163.9|2160.9|2165.7|2162.7|2165.7|2163.1|2162.7|2160.5|313
1632996000000|2021-09-30 10:00:00|2165.5|2162.5|2167|2164|2167|2164.4|2163.6|2161.6|309
1632996300000|2021-09-30 10:05:00|2166.9|2163.9|2166.4|2163.4|2167.3|2164.8|2165.6|2163.1|216
1632996600000|2021-09-30 10:10:00|2166.5|2163.5|2167.4|2164.4|2167.9|2165.4|2165.4|2162.7|343
1632996900000|2021-09-30 10:15:00|2167.6|2164.6|2166.5|2163.5|2168.2|2165.8|2165.9|2163.3|364
1632997200000|2021-09-30 10:20:00|2166.6|2163.6|2158.7|2155.7|2166.6|2163.6|2158.6|2155.6|488
1632997500000|2021-09-30 10:25:00|2158.6|2155.6|2157.3|2154.3|2159.2|2156.6|2156.2|2153.2|391
1632997800000|2021-09-30 10:30:00|2157.2|2154.2|2155.7|2152.7|2158.7|2156|2154.1|2151.2|500
1632998100000|2021-09-30 10:35:00|2155.9|2152.9|2156.9|2153.9|2157|2154.1|2155.2|2152.2|388
1632998400000|2021-09-30 10:40:00|2156.7|2153.7|2158.4|2155.4|2159.1|2156.1|2156.7|2153.7|355
1632998700000|2021-09-30 10:45:00|2158.3|2155.3|2160|2158|2160.2|2158|2157.9|2155|297
1632999000000|2021-09-30 10:50:00|2159.9|2157.9|2155.9|2152.9|2160.3|2157.9|2155.5|2152.5|257
1632999300000|2021-09-30 10:55:00|2156|2153|2153.9|2150.9|2156|2153|2153.3|2150.3|263
1632999600000|2021-09-30 11:00:00|2153.8|2150.8|2149.8|2146.8|2154.6|2151.6|2149.4|2146.4|582
1632999900000|2021-09-30 11:05:00|2148.9|2145.9|2151.4|2148.4|2154|2151|2148.8|2145.8|519
1633000200000|2021-09-30 11:10:00|2151.5|2148.5|2150.5|2147.5|2153.1|2150.7|2150|2147|377
1633000500000|2021-09-30 11:15:00|2150.6|2147.6|2152.1|2149.1|2153.4|2150.9|2149.2|2146.5|317
1633000800000|2021-09-30 11:20:00|2152|2149|2152|2150|2154|2151.4|2151.2|2148.5|324
1633001100000|2021-09-30 11:25:00|2152.1|2150.1|2153.9|2151.9|2154.6|2152.2|2152.1|2149.5|270
1633001400000|2021-09-30 11:30:00|2154.4|2151.4|2151.4|2149.4|2154.9|2152.5|2150.4|2147.9|264
1633001700000|2021-09-30 11:35:00|2151.6|2149.6|2153.6|2151.6|2155|2152.4|2151.4|2148.9|351
1633002000000|2021-09-30 11:40:00|2154.2|2151.2|2155.2|2153.2|2156.2|2154.2|2153.9|2151.1|310
1633002300000|2021-09-30 11:45:00|2155.3|2153.3|2153.8|2151.8|2156.1|2154.1|2153|2150.8|311
1633002600000|2021-09-30 11:50:00|2153.9|2151.9|2154.5|2152.5|2155.4|2153.1|2153.7|2151.7|299
1633002900000|2021-09-30 11:55:00|2154.7|2152.7|2156.9|2154.9|2157.2|2155.2|2154.4|2152.1|313
1633003200000|2021-09-30 12:00:00|2156.8|2154.8|2160.4|2158.4|2161|2158.8|2156.8|2154.8|336
1633003500000|2021-09-30 12:05:00|2160.3|2158.3|2164|2162|2165|2163|2159.8|2157.8|445
1633003800000|2021-09-30 12:10:00|2163.9|2161.9|2162.6|2160.6|2165.3|2163.3|2162.3|2160.3|390
1633004100000|2021-09-30 12:15:00|2162.8|2160.8|2162.3|2160.3|2163.8|2161.8|2159.8|2157.8|489
1633004400000|2021-09-30 12:20:00|2161.9|2159.9|2163.7|2161.7|2167.7|2165.7|2161.6|2159.6|749
1633004700000|2021-09-30 12:25:00|2163.5|2161.5|2166.4|2163.4|2167|2164.9|2163.4|2161.4|561
1633005000000|2021-09-30 12:30:00|2166.5|2163.5|2166.2|2164.2|2172.7|2169.7|2164.4|2162.4|1072
1633005300000|2021-09-30 12:35:00|2166.3|2164.3|2168.9|2166.9|2169.5|2167.5|2164.9|2162.7|787
1633005600000|2021-09-30 12:40:00|2168.8|2166.8|2170.3|2168.3|2171|2169|2165.6|2162.9|782
1633005900000|2021-09-30 12:45:00|2170.5|2168.5|2166|2164|2171.4|2169|2165.8|2163.7|595
1633006200000|2021-09-30 12:50:00|2166.1|2164.1|2172.8|2170.8|2172.8|2170.8|2165.6|2163.1|658
1633006500000|2021-09-30 12:55:00|2172.7|2170.7|2174|2172|2175.4|2173.4|2171.4|2169.4|809
1633006800000|2021-09-30 13:00:00|2174.1|2172.1|2171.1|2169.1|2177.9|2175.9|2170.7|2168.2|933
1633007100000|2021-09-30 13:05:00|2171|2169|2169.6|2167.6|2173.6|2171.6|2168.4|2166.3|751
1633007400000|2021-09-30 13:10:00|2169.5|2167.5|2173.9|2171.9|2177.4|2175.4|2169.4|2167.2|792
1633007700000|2021-09-30 13:15:00|2173.7|2171.7|2179.6|2177.6|2180.3|2178.3|2172.2|2170.2|820
1633008000000|2021-09-30 13:20:00|2179.7|2177.7|2180.8|2178.8|2182.1|2179.9|2175.9|2173.5|707
1633008300000|2021-09-30 13:25:00|2180.5|2178.5|2181.5|2179.5|2183.6|2181.3|2179.9|2177.6|667
1633008600000|2021-09-30 13:30:00|2181.3|2179.3|2189.7|2187.7|2191|2188.5|2178.9|2176.7|1023
1633008900000|2021-09-30 13:35:00|2189.6|2187.6|2183.7|2181.7|2192.3|2190.3|2181.9|2179.6|1086
1633009200000|2021-09-30 13:40:00|2183.8|2181.8|2185.6|2182.6|2191.1|2188.1|2182.4|2180.3|1066
1633009500000|2021-09-30 13:45:00|2185.5|2182.5|2182.4|2180.4|2185.5|2182.5|2176.6|2174.6|965
1633009800000|2021-09-30 13:50:00|2182.7|2180.7|2186.2|2184.2|2189.1|2187.1|2181.5|2179.1|1032
1633010100000|2021-09-30 13:55:00|2186.3|2184.3|2188.2|2186.2|2188.8|2186.8|2183.3|2181.3|969
1633010400000|2021-09-30 14:00:00|2188.5|2186.5|2189.6|2186.6|2194.6|2192.6|2186.3|2183.4|1167
1633010700000|2021-09-30 14:05:00|2189.8|2186.8|2197.9|2194.9|2200.4|2197.4|2189.4|2186.8|1045
1633011000000|2021-09-30 14:10:00|2197.8|2194.8|2196.7|2193.7|2200.3|2197.8|2193.2|2190.8|1074
1633011300000|2021-09-30 14:15:00|2196.9|2193.9|2190|2188|2198.5|2196.4|2188.6|2186.2|1094
1633011600000|2021-09-30 14:20:00|2189.9|2187.9|2193.8|2190.8|2195.6|2192.8|2187.7|2185.2|952
1633011900000|2021-09-30 14:25:00|2193.9|2190.9|2200.8|2197.8|2207.3|2204.3|2193.8|2190.8|1148
1633012200000|2021-09-30 14:30:00|2200.9|2197.9|2205.3|2202.3|2209.1|2206.1|2199.9|2196.9|1000
1633012500000|2021-09-30 14:35:00|2205.4|2202.4|2202|2200|2208.4|2206.4|2201.6|2199.1|1007
1633012800000|2021-09-30 14:40:00|2201.9|2199.9|2206.6|2204.6|2207|2204.7|2201.9|2199.5|827
1633013100000|2021-09-30 14:45:00|2206.5|2204.5|2211.2|2208.2|2213.5|2211.2|2205.4|2202.7|815
1633013400000|2021-09-30 14:50:00|2211.3|2208.3|2207.6|2205.6|2211.5|2209.3|2205.8|2203.1|882
1633013700000|2021-09-30 14:55:00|2207.5|2205.5|2205.4|2202.4|2210.5|2207.5|2204|2201.2|990
1633014000000|2021-09-30 15:00:00|2205.5|2202.5|2206.7|2203.7|2209.7|2206.7|2204.1|2201.1|966
1633014300000|2021-09-30 15:05:00|2206.5|2203.5|2216.5|2213.5|2217.8|2214.9|2206.3|2203.3|985
1633014600000|2021-09-30 15:10:00|2216.3|2213.3|2213|2211|2217|2214.2|2210.7|2208.4|984
1633014900000|2021-09-30 15:15:00|2212.8|2210.8|2218.2|2215.2|2219.5|2216.5|2212.3|2209.4|963
1633015200000|2021-09-30 15:20:00|2218.1|2215.1|2217.4|2214.4|2220.1|2217.1|2215.5|2212.5|768
1633015500000|2021-09-30 15:25:00|2217.3|2214.3|2218|2216|2222.1|2219.8|2216.8|2214.2|779
1633015800000|2021-09-30 15:30:00|2218.4|2216.4|2212.9|2209.9|2222.7|2220.1|2212.3|2209.8|832
1633016100000|2021-09-30 15:35:00|2213|2210|2212.5|2209.5|2213.1|2210.1|2210|2207.4|637
1633016400000|2021-09-30 15:40:00|2212.6|2209.6|2212.2|2210.2|2214|2211|2211.3|2208.9|551
1633016700000|2021-09-30 15:45:00|2212.1|2210.1|2208.8|2206.8|2214.2|2212|2207.9|2205.1|560
1633017000000|2021-09-30 15:50:00|2208.9|2206.9|2204.6|2201.6|2210.7|2208.7|2202.7|2200|677
1633017300000|2021-09-30 15:55:00|2204.7|2201.7|2207.1|2204.1|2207.3|2204.5|2204.6|2201.7|482
1633017600000|2021-09-30 16:00:00|2207|2204|2208.1|2205.1|2208.5|2206.3|2205.2|2202.6|423
1633017900000|2021-09-30 16:05:00|2208.2|2205.2|2208.3|2205.3|2209.7|2206.7|2207.2|2204.2|314
1633018200000|2021-09-30 16:10:00|2208.1|2205.1|2202|2199|2209.1|2206.6|2201.9|2198.9|506
1633018500000|2021-09-30 16:15:00|2201.9|2198.9|2200.7|2197.7|2203.1|2200.1|2199|2196|525
1633018800000|2021-09-30 16:20:00|2200.6|2197.6|2202.5|2199.5|2203|2200|2199.8|2196.8|365
1633019100000|2021-09-30 16:25:00|2202.4|2199.4|2201.6|2198.6|2204.9|2202.2|2201.4|2198.4|397
1633019400000|2021-09-30 16:30:00|2201.5|2198.5|2205|2202|2205.1|2202.1|2201|2198|423
1633019700000|2021-09-30 16:35:00|2204.9|2201.9|2204.3|2201.3|2206|2203|2203|2200.1|445
1633020000000|2021-09-30 16:40:00|2204.4|2201.4|2203.7|2201.7|2204.5|2202|2203.1|2200.2|304
1633020300000|2021-09-30 16:45:00|2204.2|2201.2|2203.4|2200.4|2204.6|2202.2|2203.2|2200.4|295
1633020600000|2021-09-30 16:50:00|2203.3|2200.3|2201.1|2198.1|2203.3|2200.3|2199.1|2196.1|366
1633020900000|2021-09-30 16:55:00|2201.2|2198.2|2199.7|2196.7|2201.5|2199.1|2198.5|2195.5|373
1633021200000|2021-09-30 17:00:00|2199.6|2196.6|2201.6|2198.6|2202.1|2199.3|2198.5|2195.8|352
1633021500000|2021-09-30 17:05:00|2201.7|2198.7|2201.1|2198.1|2202.2|2199.8|2200.5|2198|252
1633021800000|2021-09-30 17:10:00|2201.2|2198.2|2199.5|2196.5|2202|2199|2199.2|2196.2|212
1633022100000|2021-09-30 17:15:00|2199.4|2196.4|2202|2199|2202.1|2199.6|2196.5|2194|350
1633022400000|2021-09-30 17:20:00|2202.1|2199.1|2206.2|2203.2|2208.3|2205.7|2201.7|2199|473
1633022700000|2021-09-30 17:25:00|2206.3|2203.3|2205.1|2203.1|2209.3|2206.4|2204.7|2202.7|407
1633023000000|2021-09-30 17:30:00|2205.2|2203.2|2207.7|2205.7|2208.3|2205.9|2204.1|2201.4|460
1633023300000|2021-09-30 17:35:00|2208.2|2205.2|2211.2|2209.2|2212.2|2210|2207.1|2205.1|412
1633023600000|2021-09-30 17:40:00|2211.1|2209.1|2212.6|2210.6|2213.2|2210.9|2210.9|2208.9|354
1633023900000|2021-09-30 17:45:00|2212.7|2210.7|2218.1|2216.1|2218.5|2216.5|2212.6|2210.6|444
1633024200000|2021-09-30 17:50:00|2218.2|2216.2|2223|2221|2224.3|2221.8|2217.5|2215.5|504
1633024500000|2021-09-30 17:55:00|2223.1|2221.1|2215.1|2213.1|2224.5|2221.9|2215|2213|417
1633024800000|2021-09-30 18:00:00|2215.2|2213.2|2218|2215|2218|2215.5|2215.1|2213.1|473
1633025100000|2021-09-30 18:05:00|2217.9|2214.9|2216|2213|2218.8|2216.2|2215.4|2212.9|312
1633025400000|2021-09-30 18:10:00|2216.1|2213.1|2215.7|2212.7|2216.3|2213.7|2214.5|2211.9|288
1633025700000|2021-09-30 18:15:00|2215.8|2212.8|2213.7|2210.7|2215.8|2213.3|2213.7|2210.7|236
1633026000000|2021-09-30 18:20:00|2213.8|2210.8|2214.8|2211.8|2214.8|2212.4|2212.8|2210.3|235
1633026300000|2021-09-30 18:25:00|2214.9|2211.9|2218.3|2215.3|2218.4|2215.4|2213.6|2211.1|279
1633026600000|2021-09-30 18:30:00|2218.2|2215.2|2220.5|2218.5|2221.3|2218.9|2217.3|2214.7|312
1633026900000|2021-09-30 18:35:00|2220.4|2218.4|2218.1|2215.1|2221.1|2218.5|2217.1|2214.5|247
1633027200000|2021-09-30 18:40:00|2218|2215|2219|2216|2221.1|2218.1|2217.8|2215|251
1633027500000|2021-09-30 18:45:00|2219.2|2216.2|2219.5|2216.5|2220.3|2217.7|2218.2|2215.7|184
1633027800000|2021-09-30 18:50:00|2219.4|2216.4|2221|2219|2221.9|2219.2|2218.2|2215.3|249
1633028100000|2021-09-30 18:55:00|2220.9|2218.9|2223.5|2220.5|2224.6|2221.6|2220.9|2218.9|268
1633028400000|2021-09-30 19:00:00|2223.8|2220.8|2223.9|2220.9|2225.1|2222.1|2222.8|2219.8|277
1633028700000|2021-09-30 19:05:00|2224.4|2221.4|2224.5|2221.5|2225.3|2222.8|2223.7|2221.1|177
1633029000000|2021-09-30 19:10:00|2224.4|2221.4|2221.8|2219.8|2224.8|2222.5|2221.7|2219.3|179
1633029300000|2021-09-30 19:15:00|2221.9|2219.9|2220.7|2218.7|2223.6|2221|2220.3|2217.8|260
1633029600000|2021-09-30 19:20:00|2220.6|2218.6|2219.4|2217.4|2221|2219|2218.9|2216.8|257
1633029900000|2021-09-30 19:25:00|2219.5|2217.5|2219.8|2217.8|2220.6|2218.6|2219.2|2217.1|298
1633030200000|2021-09-30 19:30:00|2219.7|2217.7|2221|2219|2222.4|2220.4|2218.2|2216|383
1633030500000|2021-09-30 19:35:00|2220.9|2218.9|2218.6|2216.6|2221.6|2219.3|2218.2|2216.2|328
1633030800000|2021-09-30 19:40:00|2218.4|2216.4|2217.1|2215.1|2219.1|2216.8|2216.7|2214.7|308
1633031100000|2021-09-30 19:45:00|2217.2|2215.2|2214.7|2212.7|2217.5|2215.5|2214.4|2212.4|258
1633031400000|2021-09-30 19:50:00|2214.5|2212.5|2214.9|2212.9|2215.9|2213.9|2213.3|2211.2|368
1633031700000|2021-09-30 19:55:00|2215|2213|2216.3|2213.3|2217.3|2214.9|2214.8|2212.4|360
1633032000000|2021-09-30 20:00:00|2216.5|2213.5|2217.4|2214.4|2218|2215|2216.5|2213.5|282
1633032300000|2021-09-30 20:05:00|2217.2|2214.2|2217.9|2214.9|2218.2|2215.2|2216.7|2213.7|173
1633032600000|2021-09-30 20:10:00|2218|2215|2218.7|2215.7|2218.7|2215.7|2217.3|2214.3|110
1633032900000|2021-09-30 20:15:00|2218.6|2215.6|2220.8|2217.8|2220.8|2217.8|2218.3|2215.3|118
1633033200000|2021-09-30 20:20:00|2220.7|2217.7|2220.1|2217.1|2221|2218|2220|2217|99
1633033500000|2021-09-30 20:25:00|2220.2|2217.2|2220.5|2217.5|2220.8|2217.8|2220|2217|85
1633033800000|2021-09-30 20:30:00|2220.7|2217.7|2221.1|2218.1|2221.6|2218.8|2220|2217.4|136
1633034100000|2021-09-30 20:35:00|2221.2|2218.2|2220.2|2217.2|2221.5|2218.8|2220|2217|113
1633034400000|2021-09-30 20:40:00|2220.3|2217.3|2220.6|2217.6|2220.6|2217.6|2219.8|2216.8|114
1633034700000|2021-09-30 20:45:00|2220.5|2217.5|2219.7|2216.7|2220.7|2217.7|2218.9|2215.9|125
1633035000000|2021-09-30 20:50:00|2220.1|2217.1|2219.2|2216.2|2221.3|2217.6|2218.7|2215.3|143
1633035300000|2021-09-30 20:55:00|2219.1|2216.1|2218.7|2215.7|2219.8|2216.8|2217.8|2214.8|199
1633039200000|2021-09-30 22:00:00|2219.4|2216.4|2219|2216|2221.6|2218.6|2218.6|2215.6|157
1633039500000|2021-09-30 22:05:00|2218.9|2215.9|2219.3|2216.3|2220.4|2217.4|2218.3|2215.3|156
1633039800000|2021-09-30 22:10:00|2219.5|2216.5|2220.1|2217.1|2220.4|2217.4|2219.2|2216.2|60
1633040100000|2021-09-30 22:15:00|2220.2|2217.2|2218.4|2215.4|2220.2|2217.2|2218.3|2215.3|64
1633040400000|2021-09-30 22:20:00|2218.5|2215.5|2217.8|2214.8|2219.1|2216.1|2217.8|2214.8|101
1633040700000|2021-09-30 22:25:00|2217.7|2214.7|2217.9|2214.9|2219|2216|2217.3|2214.3|134
1633041000000|2021-09-30 22:30:00|2218.3|2215.3|2218.5|2215.5|2218.8|2215.8|2218|2215|65
1633041300000|2021-09-30 22:35:00|2218.4|2215.4|2218.4|2215.4|2219|2216|2218.1|2215.1|97
1633041600000|2021-09-30 22:40:00|2218.2|2215.2|2217.1|2214.1|2218.8|2215.8|2216.6|2213.9|104
1633041900000|2021-09-30 22:45:00|2216.9|2213.9|2216.5|2213.5|2217.6|2214.6|2216.4|2213.4|82
1633042200000|2021-09-30 22:50:00|2216.4|2213.4|2216|2213|2216.7|2214.1|2215.4|2212.4|87
1633042500000|2021-09-30 22:55:00|2215.9|2212.9|2216.7|2213.7|2217|2214.2|2215.9|2212.9|74
1633042800000|2021-09-30 23:00:00|2216.5|2213.5|2217.2|2214.2|2217.6|2214.8|2216.4|2213.4|96
1633043100000|2021-09-30 23:05:00|2216.9|2213.9|2216.2|2213.2|2217.6|2214.6|2216.2|2213.2|77
1633043400000|2021-09-30 23:10:00|2215.9|2212.9|2216.2|2213.2|2216.9|2213.9|2215.7|2212.7|105
1633043700000|2021-09-30 23:15:00|2216|2213|2214.5|2211.5|2216.3|2213.3|2214.4|2211.4|106
1633044000000|2021-09-30 23:20:00|2214.6|2211.6|2214.1|2211.1|2215|2212|2213.9|2210.9|67
1633044300000|2021-09-30 23:25:00|2214.2|2211.2|2214|2211|2214.2|2211.2|2213.8|2210.8|74
1633044600000|2021-09-30 23:30:00|2213.9|2210.9|2214.1|2211.1|2214.5|2211.5|2213.5|2210.5|137
1633044900000|2021-09-30 23:35:00|2214.4|2211.4|2213.5|2210.5|2214.5|2211.5|2213.3|2210.3|124
1633045200000|2021-09-30 23:40:00|2213.4|2210.4|2211.2|2208.2|2213.4|2210.5|2210.5|2207.5|125
1633045500000|2021-09-30 23:45:00|2211.1|2208.1|2210.7|2207.7|2211.6|2209.1|2210.3|2207.4|182
1633045800000|2021-09-30 23:50:00|2210.8|2207.8|2211|2208|2212|2209|2210.1|2207.1|137
1633046100000|2021-09-30 23:55:00|2211.2|2208.2|2211.3|2208.3|2211.8|2209|2210.6|2207.6|137
1633046400000|2021-10-01 00:00:00|2211.4|2208.4|2212.6|2209.6|2213.3|2210.7|2209.9|2206.9|338
1633046700000|2021-10-01 00:05:00|2212.7|2209.7|2211.5|2208.5|2213.2|2210.5|2211.3|2208.3|224
1633047000000|2021-10-01 00:10:00|2211.6|2208.6|2210.4|2207.4|2212.7|2209.7|2209.9|2206.9|265
1633047300000|2021-10-01 00:15:00|2210.2|2207.2|2209.2|2206.2|2212|2209.1|2208.7|2206.1|216
1633047600000|2021-10-01 00:20:00|2209.3|2206.3|2211|2208|2211.4|2208.7|2207.6|2204.6|176
1633047900000|2021-10-01 00:25:00|2211.1|2208.1|2211.4|2208.4|2212.8|2209.8|2210.9|2207.9|134
1633048200000|2021-10-01 00:30:00|2211.7|2208.7|2211.4|2208.4|2212.5|2210.2|2210.8|2207.8|151
1633048500000|2021-10-01 00:35:00|2211.5|2208.5|2209.7|2206.7|2211.5|2208.5|2209.7|2206.7|135
1633048800000|2021-10-01 00:40:00|2209.8|2206.8|2208.5|2205.5|2210|2207|2208.2|2205.4|109
1633049100000|2021-10-01 00:45:00|2208.6|2205.6|2208.4|2205.4|2209.1|2207.1|2207.7|2204.7|159
1633049400000|2021-10-01 00:50:00|2208.3|2205.3|2208.6|2205.6|2209.3|2206.3|2207.1|2204.4|129
1633049700000|2021-10-01 00:55:00|2208.4|2205.4|2206.6|2203.6|2209.4|2206.7|2206.5|2203.5|161
1633050000000|2021-10-01 01:00:00|2206.7|2203.7|2205.9|2202.9|2206.7|2204|2204.2|2201.4|240
1633050300000|2021-10-01 01:05:00|2205.8|2202.8|2203.9|2200.9|2207|2204.3|2203.5|2200.5|385
1633050600000|2021-10-01 01:10:00|2203.8|2200.8|2203.9|2200.9|2206|2203.1|2203.3|2200.3|482
1633050900000|2021-10-01 01:15:00|2204|2201|2205.2|2202.2|2205.9|2203.2|2203.3|2200.7|364
1633051200000|2021-10-01 01:20:00|2205.3|2202.3|2209.8|2206.8|2210.4|2208|2204.7|2202.1|317
1633051500000|2021-10-01 01:25:00|2209.9|2206.9|2210.1|2207.1|2210.9|2208.4|2208.6|2205.6|354
1633051800000|2021-10-01 01:30:00|2210.2|2207.2|2210.3|2207.3|2210.9|2208.2|2208.9|2205.9|299
1633052100000|2021-10-01 01:35:00|2210.2|2207.2|2209.4|2206.4|2210.3|2207.3|2208.1|2205.1|282
1633052400000|2021-10-01 01:40:00|2209.3|2206.3|2212.6|2209.6|2213.1|2210.2|2208.5|2205.5|339
1633052700000|2021-10-01 01:45:00|2212.7|2209.7|2211.6|2208.6|2213.2|2210.2|2211.2|2208.2|276
1633053000000|2021-10-01 01:50:00|2211.5|2208.5|2211|2208|2212.2|2209.9|2210.7|2207.7|286
1633053300000|2021-10-01 01:55:00|2210.9|2207.9|2210.4|2207.4|2211.7|2208.7|2209.6|2206.6|280
1633053600000|2021-10-01 02:00:00|2210.3|2207.3|2209.4|2206.4|2210.9|2207.9|2209.1|2206.1|250
1633053900000|2021-10-01 02:05:00|2209.3|2206.3|2207|2204|2209.7|2207.4|2206.9|2203.9|245
1633054200000|2021-10-01 02:10:00|2207.2|2204.2|2208.3|2205.3|2208.9|2206.3|2206.6|2203.6|245
1633054500000|2021-10-01 02:15:00|2208.4|2205.4|2207.4|2204.4|2208.4|2205.7|2206.6|2203.7|273
1633054800000|2021-10-01 02:20:00|2207.3|2204.3|2207.2|2204.2|2207.7|2205.2|2206.3|2203.3|216
1633055100000|2021-10-01 02:25:00|2207.1|2204.1|2208.4|2205.4|2208.8|2206.4|2206.7|2203.7|149
1633055400000|2021-10-01 02:30:00|2208.5|2205.5|2209.8|2206.8|2210.1|2207.6|2206.5|2204.4|179
1633055700000|2021-10-01 02:35:00|2209.9|2206.9|2213.1|2211.1|2213.2|2211.1|2209.4|2206.9|199
1633056000000|2021-10-01 02:40:00|2213.2|2211.2|2213.5|2211.5|2214.8|2212.4|2212.7|2210.6|166
1633056300000|2021-10-01 02:45:00|2213.6|2211.6|2214.1|2211.1|2214.4|2212.1|2212.4|2210.2|175
1633056600000|2021-10-01 02:50:00|2214.3|2211.3|2213.7|2211.7|2214.9|2212.7|2213.4|2211.1|177
1633056900000|2021-10-01 02:55:00|2213.6|2211.6|2212.6|2210.6|2214|2211.6|2211.8|2209.6|168
1633057200000|2021-10-01 03:00:00|2212.7|2210.7|2213.9|2210.9|2214.3|2212|2212.7|2210.1|202
1633057500000|2021-10-01 03:05:00|2213.8|2210.8|2212.8|2209.8|2213.9|2211.4|2212.2|2209.8|152
1633057800000|2021-10-01 03:10:00|2212.9|2209.9|2213.7|2210.7|2214.2|2211.3|2212|2209.8|129
1633058100000|2021-10-01 03:15:00|2213.5|2210.5|2213|2210|2213.9|2211.3|2212.2|2209.8|143
1633058400000|2021-10-01 03:20:00|2212.9|2209.9|2213.9|2210.9|2213.9|2211.2|2211.5|2209.3|159
1633058700000|2021-10-01 03:25:00|2213.7|2210.7|2213.1|2210.1|2214.1|2211.3|2212.6|2210|130
1633059000000|2021-10-01 03:30:00|2213|2210|2211.7|2209.7|2213.2|2210.7|2211.6|2209.3|169
1633059300000|2021-10-01 03:35:00|2211.8|2209.8|2210.5|2208.5|2212.6|2210|2210.4|2207.9|157
1633059600000|2021-10-01 03:40:00|2210.4|2208.4|2209.1|2206.1|2210.7|2208.5|2208.8|2205.9|195
1633059900000|2021-10-01 03:45:00|2209|2206|2208.4|2205.4|2210.2|2207.6|2208.3|2205.3|151
1633060200000|2021-10-01 03:50:00|2208.3|2205.3|2209|2206|2209.1|2206.1|2206.6|2204|180
1633060500000|2021-10-01 03:55:00|2209.1|2206.1|2210.1|2207.1|2210.3|2207.5|2208.1|2205.1|173
1633060800000|2021-10-01 04:00:00|2210.2|2207.2|2209.3|2206.3|2210.6|2207.9|2208.4|2205.4|177
1633061100000|2021-10-01 04:05:00|2209.2|2206.2|2208.6|2205.6|2209.7|2206.8|2207.8|2205|132
1633061400000|2021-10-01 04:10:00|2208.5|2205.5|2207.8|2204.8|2208.8|2205.9|2207.2|2204.7|119
1633061700000|2021-10-01 04:15:00|2207.7|2204.7|2206.2|2204.2|2208.1|2205.3|2205.8|2203|151
1633062000000|2021-10-01 04:20:00|2207|2204|2206.2|2203.2|2207.4|2204.6|2205.9|2203|98
1633062300000|2021-10-01 04:25:00|2206.1|2203.1|2204.8|2201.8|2206.2|2203.4|2203.7|2201.3|214
1633062600000|2021-10-01 04:30:00|2204.9|2201.9|2205.3|2202.3|2205.7|2202.7|2204.1|2201.1|194
1633062900000|2021-10-01 04:35:00|2205.5|2202.5|2207.3|2204.3|2207.3|2205|2205.2|2202.2|130
1633063200000|2021-10-01 04:40:00|2207.2|2204.2|2207.2|2204.2|2207.8|2205.2|2206.3|2203.7|149
1633063500000|2021-10-01 04:45:00|2207|2204|2206|2203|2207.2|2204.2|2205.5|2202.9|108
1633063800000|2021-10-01 04:50:00|2206.2|2203.2|2206.6|2203.6|2206.7|2203.9|2205.6|2202.8|68
1633064100000|2021-10-01 04:55:00|2206.7|2203.7|2207.8|2204.8|2208.5|2206.1|2206.3|2203.3|142
1633064400000|2021-10-01 05:00:00|2207.9|2204.9|2206.1|2203.1|2207.9|2205|2205.6|2202.6|171
1633064700000|2021-10-01 05:05:00|2206|2203|2204.9|2201.9|2206.1|2203.3|2203.8|2201.6|211
1633065000000|2021-10-01 05:10:00|2204.6|2202.6|2204.5|2201.5|2205.5|2203|2203.9|2201.4|184
1633065300000|2021-10-01 05:15:00|2204.6|2201.6|2205.6|2202.6|2206.5|2203.9|2203.9|2201.5|165
1633065600000|2021-10-01 05:20:00|2205.7|2202.7|2204.4|2201.4|2205.7|2202.8|2202.9|2200.6|154
1633065900000|2021-10-01 05:25:00|2204.5|2201.5|2202.4|2199.4|2205.2|2202.2|2201.6|2199.2|163
1633066200000|2021-10-01 05:30:00|2202.5|2199.5|2203.3|2200.3|2203.4|2200.7|2201|2198.5|166
1633066500000|2021-10-01 05:35:00|2203.2|2200.2|2202.7|2200.7|2203.5|2200.9|2201.6|2199.2|133
1633066800000|2021-10-01 05:40:00|2202.6|2200.6|2202.3|2199.3|2204.4|2201.5|2201.8|2199.2|135
1633067100000|2021-10-01 05:45:00|2202.2|2199.2|2201.7|2198.7|2202.7|2200.1|2200.6|2197.9|190
1633067400000|2021-10-01 05:50:00|2201.9|2198.9|2203.1|2200.1|2203.5|2200.7|2201|2198.7|147
1633067700000|2021-10-01 05:55:00|2203.2|2200.2|2205.4|2202.4|2205.4|2202.4|2201.9|2199.2|167
1633068000000|2021-10-01 06:00:00|2205.5|2202.5|2210.6|2207.6|2210.7|2208.1|2204.2|2201.8|475
1633068300000|2021-10-01 06:05:00|2210.7|2207.7|2207.9|2204.9|2211.6|2208.9|2207.6|2204.8|427
1633068600000|2021-10-01 06:10:00|2208|2205|2207.9|2205.9|2209.6|2207|2206.6|2204.3|402
1633068900000|2021-10-01 06:15:00|2208.4|2205.4|2208.3|2205.3|2212.2|2209.7|2207.3|2204.8|420
1633069200000|2021-10-01 06:20:00|2208.4|2205.4|2209.7|2207.7|2211.4|2209.1|2206.2|2203.7|526
1633069500000|2021-10-01 06:25:00|2209.8|2207.8|2211.2|2208.2|2211.6|2209.3|2208.3|2205.6|418
1633069800000|2021-10-01 06:30:00|2211.3|2208.3|2213|2210|2214.1|2211.3|2209.1|2206.5|485
1633070100000|2021-10-01 06:35:00|2212.8|2210.8|2214.3|2212.3|2215|2212.9|2212.4|2209.7|395
1633070400000|2021-10-01 06:40:00|2214.2|2212.2|2212|2209|2215.1|2212.8|2210.6|2208.3|443
1633070700000|2021-10-01 06:45:00|2211.8|2208.8|2214.5|2212.5|2214.5|2212.5|2210.8|2208.3|315
1633071000000|2021-10-01 06:50:00|2214.6|2212.6|2216.4|2213.4|2217.5|2215.3|2213.7|2211.1|449
1633071300000|2021-10-01 06:55:00|2216.6|2213.6|2218.3|2216.3|2219.5|2217.5|2215.7|2213.3|527
1633071600000|2021-10-01 07:00:00|2218.2|2216.2|2217.5|2215.5|2219.8|2217.8|2216.1|2213.6|599
1633071900000|2021-10-01 07:05:00|2217.6|2215.6|2217.6|2215.6|2219.2|2216.8|2216.4|2213.8|571
1633072200000|2021-10-01 07:10:00|2217.7|2215.7|2217.2|2215.2|2219.2|2216.8|2215.9|2213.4|610
1633072500000|2021-10-01 07:15:00|2217.3|2215.3|2216.8|2214.8|2217.9|2215.3|2215.1|2212.5|621
1633072800000|2021-10-01 07:20:00|2216.6|2214.6|2218|2216|2218.5|2216.4|2215.2|2212.7|590
1633073100000|2021-10-01 07:25:00|2218.2|2216.2|2218.8|2215.8|2219.3|2216.8|2215.1|2212.7|502
1633073400000|2021-10-01 07:30:00|2218.3|2216.3|2219.6|2217.6|2220|2218|2217.9|2215.9|385
1633073700000|2021-10-01 07:35:00|2219.5|2217.5|2219.5|2217.5|2220.4|2217.9|2219.2|2216.8|293
1633074000000|2021-10-01 07:40:00|2219.6|2217.6|2219.7|2217.7|2220.2|2218.1|2218.6|2216.4|328
1633074300000|2021-10-01 07:45:00|2219.8|2217.8|2223.1|2220.1|2224.7|2222.2|2219.6|2217.1|512
1633074600000|2021-10-01 07:50:00|2223.3|2220.3|2219.6|2216.6|2223.6|2220.7|2218.9|2215.9|576
1633074900000|2021-10-01 07:55:00|2219.1|2217.1|2219.1|2216.1|2221.3|2218.3|2217.4|2215|609
1633075200000|2021-10-01 08:00:00|2218.9|2215.9|2214.4|2211.4|2219.2|2216.9|2214.2|2211.4|457
1633075500000|2021-10-01 08:05:00|2214.5|2211.5|2215.6|2212.6|2216.5|2213.9|2214.2|2211.2|370
1633075800000|2021-10-01 08:10:00|2215.7|2212.7|2214.9|2211.9|2215.9|2213.3|2213.9|2211.3|354
1633076100000|2021-10-01 08:15:00|2215|2212|2215.8|2213.8|2216.4|2213.9|2213.9|2210.9|295
1633076400000|2021-10-01 08:20:00|2216|2214|2217.9|2214.9|2218.5|2215.9|2215.5|2213|347
1633076700000|2021-10-01 08:25:00|2217.3|2215.3|2221.3|2218.3|2221.3|2218.7|2216.8|2214.3|327
1633077000000|2021-10-01 08:30:00|2221.2|2218.2|2221.9|2219.9|2222.2|2219.9|2220.4|2218.2|275
1633077300000|2021-10-01 08:35:00|2222.1|2220.1|2218.8|2216.8|2222.8|2220.4|2218.3|2216.2|438
1633077600000|2021-10-01 08:40:00|2218.9|2216.9|2217.2|2214.2|2219.7|2217|2216.1|2213.2|390
1633077900000|2021-10-01 08:45:00|2217.1|2214.1|2217.7|2214.7|2217.9|2215.2|2215.3|2212.9|347
1633078200000|2021-10-01 08:50:00|2217.8|2214.8|2217.3|2214.3|2217.8|2215.1|2215.3|2212.8|389
1633078500000|2021-10-01 08:55:00|2217.2|2214.2|2217.4|2214.4|2218.7|2216|2216.2|2214.1|240
1633078800000|2021-10-01 09:00:00|2217.7|2214.7|2220.8|2217.8|2221.6|2218.9|2216.8|2214.5|341
1633079100000|2021-10-01 09:05:00|2220.9|2217.9|2224.7|2222.7|2224.9|2222.9|2220.4|2217.8|373
1633079400000|2021-10-01 09:10:00|2224.6|2222.6|2225.4|2223.4|2225.8|2223.8|2223.7|2221.4|515
1633079700000|2021-10-01 09:15:00|2225.5|2223.5|2221.3|2219.3|2225.8|2223.8|2221.2|2219.2|325
1633080000000|2021-10-01 09:20:00|2221.2|2219.2|2221.5|2219.5|2222.4|2220.4|2220.8|2218.4|339
1633080300000|2021-10-01 09:25:00|2221.4|2219.4|2221.7|2219.7|2222.8|2220.3|2221|2218.5|277
1633080600000|2021-10-01 09:30:00|2221.8|2219.8|2225.3|2222.3|2225.3|2223|2221.7|2219.3|377
1633080900000|2021-10-01 09:35:00|2225.2|2222.2|2226.1|2224.1|2226.2|2224.2|2224|2221.7|337
1633081200000|2021-10-01 09:40:00|2226.2|2224.2|2222.7|2219.7|2226.6|2224.6|2221.4|2219.1|308
1633081500000|2021-10-01 09:45:00|2222.6|2219.6|2222.2|2220.2|2223.4|2221|2221.4|2219.1|320
1633081800000|2021-10-01 09:50:00|2222.1|2220.1|2222.9|2220.9|2223.8|2221.7|2222.1|2219.6|322
1633082100000|2021-10-01 09:55:00|2223|2221|2222.3|2220.3|2223.1|2221.1|2221.3|2219.3|262
1633082400000|2021-10-01 10:00:00|2222.4|2220.4|2221.9|2219.9|2223.5|2221.5|2221.7|2219.7|462
1633082700000|2021-10-01 10:05:00|2221.8|2219.8|2220.1|2218.1|2223.1|2221.1|2219.6|2217.6|310
1633083000000|2021-10-01 10:10:00|2220.2|2218.2|2222.6|2220.6|2223.4|2221.2|2220|2218|308
1633083300000|2021-10-01 10:15:00|2222.7|2220.7|2223.5|2221.5|2224.5|2222.1|2222.4|2220.4|276
1633083600000|2021-10-01 10:20:00|2223.6|2221.6|2224.8|2222.8|2225.4|2223.1|2223.1|2220.9|294
1633083900000|2021-10-01 10:25:00|2224.9|2222.9|2225|2223|2225.8|2223.4|2224.4|2222|254
1633084200000|2021-10-01 10:30:00|2225.1|2223.1|2221.1|2219.1|2225.5|2223.2|2220.8|2218.3|344
1633084500000|2021-10-01 10:35:00|2220.9|2218.9|2217.3|2215.3|2221|2219|2217.3|2215|369
1633084800000|2021-10-01 10:40:00|2217.1|2215.1|2217.8|2215.8|2218.4|2216.1|2216.2|2213.9|313
1633085100000|2021-10-01 10:45:00|2217.7|2215.7|2218.3|2216.3|2219|2216.7|2217.1|2214.8|284
1633085400000|2021-10-01 10:50:00|2218.2|2216.2|2217.7|2214.7|2220.3|2217.9|2217.2|2214.6|269
1633085700000|2021-10-01 10:55:00|2217.8|2214.8|2214.4|2212.4|2217.9|2215.3|2214.3|2212.3|396
1633086000000|2021-10-01 11:00:00|2214.5|2212.5|2217.5|2215.5|2219.2|2217.2|2210.7|2208.6|482
1633086300000|2021-10-01 11:05:00|2217.6|2215.6|2219|2217|2219.3|2217|2213.2|2210.8|397
1633086600000|2021-10-01 11:10:00|2219.2|2217.2|2221.4|2219.4|2223.2|2221|2218.8|2216.5|331
1633086900000|2021-10-01 11:15:00|2221.6|2219.6|2223|2221|2223.2|2221|2220.5|2218|401
1633087200000|2021-10-01 11:20:00|2222.9|2220.9|2224.6|2222.6|2224.9|2222.6|2222.1|2219.3|323
1633087500000|2021-10-01 11:25:00|2224.5|2222.5|2224.2|2222.2|2225.9|2223.5|2222.9|2220.9|424
1633087800000|2021-10-01 11:30:00|2224.3|2222.3|2221.8|2219.8|2224.8|2222.6|2220.8|2218.7|414
1633088100000|2021-10-01 11:35:00|2221.7|2219.7|2227.5|2225.5|2229|2227|2221|2218.7|487
1633088400000|2021-10-01 11:40:00|2227.4|2225.4|2232.7|2229.7|2234.3|2232|2227.4|2225.2|705
1633088700000|2021-10-01 11:45:00|2232.1|2230.1|2234.1|2232.1|2234.6|2232.3|2229.9|2227.3|568
1633089000000|2021-10-01 11:50:00|2233.8|2231.8|2233.1|2230.1|2237.1|2234.6|2231.5|2228.9|440
1633089300000|2021-10-01 11:55:00|2233.2|2230.2|2240.1|2237.1|2242|2239.4|2232.8|2230|599
1633089600000|2021-10-01 12:00:00|2240.2|2237.2|2234|2232|2241.3|2238.7|2233.6|2231.6|558
1633089900000|2021-10-01 12:05:00|2233.8|2231.8|2234.6|2232.6|2236.3|2234.1|2233.5|2231|330
1633090200000|2021-10-01 12:10:00|2234.1|2232.1|2228.4|2226.4|2234.7|2232.2|2227.9|2225.5|482
1633090500000|2021-10-01 12:15:00|2228.9|2226.9|2231.5|2228.5|2235.3|2232.9|2228|2226|513
1633090800000|2021-10-01 12:20:00|2231.3|2228.3|2235.7|2233.7|2237.6|2235.1|2228.2|2225.6|707
1633091100000|2021-10-01 12:25:00|2236.3|2233.3|2235.9|2232.9|2239.8|2237.8|2232.9|2230.2|571
1633091400000|2021-10-01 12:30:00|2235.7|2232.7|2242.1|2240.1|2242.6|2240.6|2234.1|2231.1|946
1633091700000|2021-10-01 12:35:00|2242.3|2240.3|2239.8|2237.8|2242.4|2240.4|2235|2232.6|894
1633092000000|2021-10-01 12:40:00|2239.7|2237.7|2246.5|2244.5|2246.8|2244.6|2237.6|2235.6|866
1633092300000|2021-10-01 12:45:00|2246.4|2244.4|2243|2240|2248.2|2245.6|2242.4|2239.4|933
1633092600000|2021-10-01 12:50:00|2242.3|2240.3|2235.9|2233.9|2243.1|2240.7|2235.8|2233.8|580
1633092900000|2021-10-01 12:55:00|2236.2|2234.2|2242|2239|2242|2239|2235.7|2233.2|633
1633093200000|2021-10-01 13:00:00|2242.1|2239.1|2246|2243|2246.1|2243.7|2236.1|2233.1|745
1633093500000|2021-10-01 13:05:00|2246.1|2243.1|2245.7|2243.7|2253.3|2250.3|2245.2|2242.7|626
1633093800000|2021-10-01 13:10:00|2245.8|2243.8|2243.7|2240.7|2248.6|2246|2243.1|2240.3|513
1633094100000|2021-10-01 13:15:00|2243.8|2240.8|2245.6|2242.6|2246.2|2243.6|2242.5|2239.8|642
1633094400000|2021-10-01 13:20:00|2245.7|2242.7|2243.6|2240.6|2248.8|2245.8|2243.5|2240.5|614
1633094700000|2021-10-01 13:25:00|2243.5|2240.5|2248.7|2245.7|2249.9|2246.9|2243|2240|648
1633095000000|2021-10-01 13:30:00|2248.8|2245.8|2251.2|2249.2|2253.8|2250.8|2245.6|2242.6|1215
1633095300000|2021-10-01 13:35:00|2251.3|2249.3|2241.2|2238.2|2253.8|2251.3|2240.7|2238.2|1225
1633095600000|2021-10-01 13:40:00|2241.1|2238.1|2244.5|2241.5|2246.9|2243.9|2240.3|2237.7|1083
1633095900000|2021-10-01 13:45:00|2244.2|2241.2|2247.3|2245.3|2252.3|2249.9|2244.2|2241.2|978
1633096200000|2021-10-01 13:50:00|2247.4|2245.4|2237.8|2235.8|2249.6|2247.5|2237.8|2235.4|1099
1633096500000|2021-10-01 13:55:00|2237.7|2235.7|2244.3|2241.3|2245.1|2242.4|2237.4|2235.3|831
1633096800000|2021-10-01 14:00:00|2242.5|2239.5|2240.5|2237.5|2244.3|2241.3|2234.5|2231.5|1502
1633097100000|2021-10-01 14:05:00|2240.6|2237.6|2247.4|2245.4|2250.6|2248.3|2239.9|2237.4|1188
1633097400000|2021-10-01 14:10:00|2247.5|2245.5|2242.5|2239.5|2249.3|2247.2|2241.5|2238.9|1090
1633097700000|2021-10-01 14:15:00|2242.8|2239.8|2240.2|2238.2|2248.4|2245.7|2239.6|2237.4|1041
1633098000000|2021-10-01 14:20:00|2240.3|2238.3|2243.8|2241.8|2246.7|2244.6|2238.7|2236.3|1078
1633098300000|2021-10-01 14:25:00|2244|2242|2251.9|2248.9|2252.7|2249.7|2243.9|2240.9|835
1633098600000|2021-10-01 14:30:00|2251.8|2248.8|2257.3|2255.3|2258.3|2256.3|2251.5|2248.5|985
1633098900000|2021-10-01 14:35:00|2257.8|2254.8|2253|2251|2258.6|2255.6|2250.6|2248.6|953
1633099200000|2021-10-01 14:40:00|2252.7|2250.7|2246|2244|2252.9|2250.7|2245.6|2243.6|884
1633099500000|2021-10-01 14:45:00|2246.1|2244.1|2247.2|2245.2|2248.7|2246.7|2243.9|2241.9|696
1633099800000|2021-10-01 14:50:00|2247.4|2245.4|2246.5|2244.5|2249.3|2247.3|2246.1|2244.1|564
1633100100000|2021-10-01 14:55:00|2246.4|2244.4|2248.6|2246.6|2249.6|2247.6|2244.4|2242.3|577
1633100400000|2021-10-01 15:00:00|2248.4|2246.4|2247|2245|2250.5|2248.1|2247|2245|669
1633100700000|2021-10-01 15:05:00|2246.9|2244.9|2244.7|2242.7|2248.6|2246|2242.1|2240.1|666
1633101000000|2021-10-01 15:10:00|2244.8|2242.8|2246.3|2244.3|2249.6|2247.2|2244.8|2242.4|772
1633101300000|2021-10-01 15:15:00|2246.5|2244.5|2249.8|2246.8|2250.9|2248.3|2246.2|2243.7|658
1633101600000|2021-10-01 15:20:00|2250.1|2247.1|2249.7|2247.7|2250.8|2248.4|2248.2|2246.2|550
1633101900000|2021-10-01 15:25:00|2249.8|2247.8|2252.8|2249.8|2253.5|2250.9|2249.8|2247.6|586
1633102200000|2021-10-01 15:30:00|2252.3|2250.3|2255.3|2252.3|2255.8|2253.8|2250.9|2248.3|700
1633102500000|2021-10-01 15:35:00|2255.4|2252.4|2256.6|2254.6|2258.4|2255.7|2253.7|2251.5|580
1633102800000|2021-10-01 15:40:00|2256.5|2254.5|2258.8|2256.8|2259.4|2257.2|2256|2253.9|519
1633103100000|2021-10-01 15:45:00|2258.9|2256.9|2255.4|2253.4|2259.4|2257.3|2255.4|2252.9|490
1633103400000|2021-10-01 15:50:00|2255.5|2253.5|2256.4|2254.4|2257.8|2255.6|2255|2252.6|552
1633103700000|2021-10-01 15:55:00|2256.3|2254.3|2255.5|2253.5|2256.8|2254.3|2253.8|2251.8|440
1633104000000|2021-10-01 16:00:00|2255.6|2253.6|2255.2|2253.2|2257.8|2255.7|2254.9|2252.9|476
1633104300000|2021-10-01 16:05:00|2255.4|2253.4|2256|2254|2258|2256|2254.3|2252.1|488
1633104600000|2021-10-01 16:10:00|2255.9|2253.9|2255.3|2252.3|2256.5|2254.3|2252.9|2250.3|474
1633104900000|2021-10-01 16:15:00|2255.4|2252.4|2255.7|2253.7|2256.7|2254.7|2254.5|2252|384
1633105200000|2021-10-01 16:20:00|2255.6|2253.6|2258.3|2256.3|2258.5|2256.5|2255.1|2253.1|313
1633105500000|2021-10-01 16:25:00|2258|2256|2257.4|2255.4|2259.6|2257.6|2256|2253.7|403
1633105800000|2021-10-01 16:30:00|2257.5|2255.5|2256.7|2254.7|2258.2|2256|2256.2|2253.8|394
1633106100000|2021-10-01 16:35:00|2256.6|2254.6|2256.7|2254.7|2258.1|2256|2256.2|2253.6|262
1633106400000|2021-10-01 16:40:00|2256.8|2254.8|2257.7|2255.7|2258.3|2256|2256.5|2254.5|306
1633106700000|2021-10-01 16:45:00|2257.6|2255.6|2256.1|2254.1|2257.9|2255.9|2255.8|2253.7|286
1633107000000|2021-10-01 16:50:00|2255.7|2253.7|2255.1|2253.1|2256.7|2254.4|2254.2|2252.2|317
1633107300000|2021-10-01 16:55:00|2255|2253|2257.7|2255.7|2258.1|2256.1|2254.7|2252.3|369
1633107600000|2021-10-01 17:00:00|2257.8|2255.8|2258.4|2256.4|2259.5|2257|2255.4|2253.4|376
1633107900000|2021-10-01 17:05:00|2258.2|2256.2|2258.3|2256.3|2260.2|2257.8|2257.8|2255.5|339
1633108200000|2021-10-01 17:10:00|2258.4|2256.4|2255|2253|2258.9|2256.8|2254.4|2252.1|344
1633108500000|2021-10-01 17:15:00|2255.1|2253.1|2252.2|2250.2|2255.7|2253.3|2252.2|2250.2|248
1633108800000|2021-10-01 17:20:00|2252.3|2250.3|2252.6|2250.6|2256.8|2254.8|2252.2|2250.2|371
1633109100000|2021-10-01 17:25:00|2252.5|2250.5|2253.4|2251.4|2254.4|2252.2|2252.4|2250.3|404
1633109400000|2021-10-01 17:30:00|2253.5|2251.5|2256.5|2254.5|2257.1|2255.1|2253.5|2251.5|291
1633109700000|2021-10-01 17:35:00|2256.6|2254.6|2255.4|2253.4|2257.1|2254.8|2255.3|2252.7|237
1633110000000|2021-10-01 17:40:00|2255.9|2252.9|2255.2|2253.2|2256.3|2253.9|2254.8|2252.4|199
1633110300000|2021-10-01 17:45:00|2255.1|2253.1|2256.2|2254.2|2256.8|2254.8|2255.1|2252.5|248
1633110600000|2021-10-01 17:50:00|2256.3|2254.3|2255.5|2253.5|2256.6|2254.4|2255.2|2253.2|236
1633110900000|2021-10-01 17:55:00|2255.6|2253.6|2255.7|2253.7|2256.4|2254.4|2255.1|2252.7|225
1633111200000|2021-10-01 18:00:00|2255.6|2253.6|2255.5|2253.5|2256.4|2254.4|2255.4|2253.3|225
1633111500000|2021-10-01 18:05:00|2255.4|2253.4|2255.8|2253.8|2256.3|2254.3|2255.1|2252.9|255
1633111800000|2021-10-01 18:10:00|2255.9|2253.9|2255.9|2253.9|2256.3|2254|2255.1|2253.1|231
1633112100000|2021-10-01 18:15:00|2256.1|2254.1|2255.3|2253.3|2256.4|2254.3|2255.2|2253.2|192
1633112400000|2021-10-01 18:20:00|2255.4|2253.4|2255.2|2253.2|2256.7|2254.4|2255|2252.7|200
1633112700000|2021-10-01 18:25:00|2255.3|2253.3|2255.8|2253.8|2256.6|2254.1|2255.2|2253.1|149
1633113000000|2021-10-01 18:30:00|2255.9|2253.9|2256.2|2254.2|2257|2254.8|2255.7|2253.7|180
1633113300000|2021-10-01 18:35:00|2256.3|2254.3|2256.7|2254.7|2256.8|2254.8|2256.2|2254.2|119
1633113600000|2021-10-01 18:40:00|2256.8|2254.8|2256.9|2254.9|2257.4|2255|2256.4|2254|125
1633113900000|2021-10-01 18:45:00|2257|2255|2254.9|2252.9|2257.5|2255.1|2254.8|2252.8|140
1633114200000|2021-10-01 18:50:00|2255|2253|2253.9|2251.9|2255.2|2253|2253.9|2251.9|151
1633114500000|2021-10-01 18:55:00|2254.2|2252.2|2252.9|2250.9|2254.5|2252.5|2252.5|2250.5|212
1633114800000|2021-10-01 19:00:00|2253|2251|2253|2251|2253.9|2251.4|2252.3|2249.7|181
1633115100000|2021-10-01 19:05:00|2253.1|2251.1|2253|2251|2253.7|2251.3|2252.9|2250.3|101
1633115400000|2021-10-01 19:10:00|2253.1|2251.1|2253.4|2250.4|2253.8|2251.2|2252.9|2250.1|111
1633115700000|2021-10-01 19:15:00|2253.5|2250.5|2252.9|2250.9|2253.8|2251|2252.8|2250.1|120
1633116000000|2021-10-01 19:20:00|2253.3|2250.3|2253.5|2250.5|2253.5|2251|2252.7|2250|113
1633116300000|2021-10-01 19:25:00|2253.4|2250.4|2253|2250|2253.5|2250.8|2251.9|2249.4|137
1633116600000|2021-10-01 19:30:00|2252.9|2249.9|2253|2250|2253.2|2250.3|2251.4|2249.1|148
1633116900000|2021-10-01 19:35:00|2252.9|2249.9|2253|2250|2253.4|2250.6|2252.3|2249.8|123
1633117200000|2021-10-01 19:40:00|2253.1|2250.1|2252.4|2249.4|2253.1|2250.5|2252.1|2249.1|157
1633117500000|2021-10-01 19:45:00|2252.2|2249.2|2252.4|2249.4|2252.7|2250.1|2251.8|2249|171
1633117800000|2021-10-01 19:50:00|2252.6|2249.6|2252.7|2249.7|2253.6|2250.8|2251.8|2248.9|242
1633118100000|2021-10-01 19:55:00|2252.9|2249.9|2251.7|2248.7|2252.9|2249.9|2251.1|2248.1|283
1633118400000|2021-10-01 20:00:00|2251.5|2248.5|2253.9|2250.9|2254.7|2251.7|2251.5|2248.5|145
1633118700000|2021-10-01 20:05:00|2253.8|2250.8|2253.9|2250.9|2254.2|2251.2|2253.6|2250.6|48
1633119000000|2021-10-01 20:10:00|2253.8|2250.8|2253.9|2250.9|2254.2|2251.2|2253.6|2250.6|49
1633119300000|2021-10-01 20:15:00|2253.8|2250.8|2254.4|2251.4|2254.4|2251.4|2253.6|2250.6|55
1633119600000|2021-10-01 20:20:00|2254.5|2251.5|2254.2|2251.2|2254.7|2251.7|2253.4|2250.4|77
1633119900000|2021-10-01 20:25:00|2254.6|2251.6|2253.8|2250.8|2254.6|2251.6|2252.9|2249.9|99
1633120200000|2021-10-01 20:30:00|2254.1|2251.1|2254|2251|2254.8|2251.8|2252.8|2249.8|87
1633120500000|2021-10-01 20:35:00|2253.5|2250.5|2254.2|2251.2|2255.1|2252.1|2253.1|2250.1|107
1633120800000|2021-10-01 20:40:00|2254.3|2251.3|2253.9|2250.9|2254.6|2251.6|2252.9|2249.9|92
1633121100000|2021-10-01 20:45:00|2253.7|2250.7|2254.5|2251.5|2255.6|2252.6|2253.4|2250.4|103
1633121400000|2021-10-01 20:50:00|2254.1|2251.1|2254.4|2251.4|2254.5|2251.5|2253.5|2250.5|77
1633121700000|2021-10-01 20:55:00|2254.2|2251.2|2255.1|2252.1|2255.9|2252.9|2254.2|2251.2|71
1633298400000|2021-10-03 22:00:00|2256.2|2253.2|2255|2252|2257.6|2254.4|2254.9|2250.7|184
1633298700000|2021-10-03 22:05:00|2254.8|2251.8|2258|2255|2258.8|2255.8|2254.8|2251.8|165
1633299000000|2021-10-03 22:10:00|2257.9|2254.9|2259.7|2256.7|2259.9|2256.9|2256.7|2253.7|155
1633299300000|2021-10-03 22:15:00|2259.8|2256.8|2263.1|2260.1|2263.2|2260.4|2259.4|2256.4|116
1633299600000|2021-10-03 22:20:00|2262.9|2259.9|2265.8|2262.8|2265.9|2262.9|2262.2|2259.5|335
1633299900000|2021-10-03 22:25:00|2265.9|2262.9|2272.3|2269.3|2273|2270|2265.6|2262.6|361
1633300200000|2021-10-03 22:30:00|2272.4|2269.4|2276.8|2273.8|2279.5|2276.5|2272.4|2269.4|349
1633300500000|2021-10-03 22:35:00|2276.9|2273.9|2276|2273|2276.9|2273.9|2275.2|2272.2|145
1633300800000|2021-10-03 22:40:00|2275.5|2272.5|2272.4|2269.4|2275.6|2272.6|2271|2268|122
1633301100000|2021-10-03 22:45:00|2272.3|2269.3|2272.9|2269.9|2273.6|2270.6|2271.5|2268.5|67
1633301400000|2021-10-03 22:50:00|2272.8|2269.8|2271.5|2268.5|2272.9|2269.9|2270.5|2267.5|94
1633301700000|2021-10-03 22:55:00|2271.4|2268.4|2268.8|2265.8|2271.5|2268.5|2268.6|2265.6|92
1633302000000|2021-10-03 23:00:00|2268.7|2265.7|2268.3|2265.3|2268.9|2265.9|2268.1|2265.1|81
1633302300000|2021-10-03 23:05:00|2268.2|2265.2|2267.6|2264.6|2268.4|2265.4|2267.1|2264.1|155
1633302600000|2021-10-03 23:10:00|2267.8|2264.8|2267.7|2264.7|2267.9|2264.9|2266.9|2263.9|91
1633302900000|2021-10-03 23:15:00|2267.8|2264.8|2268.3|2265.3|2269.4|2266.4|2267.8|2264.8|166
1633303200000|2021-10-03 23:20:00|2268.2|2265.2|2269.8|2266.8|2269.9|2266.9|2267.2|2264.2|114
1633303500000|2021-10-03 23:25:00|2270.1|2267.1|2268.3|2265.3|2270.6|2267.6|2268.2|2265.2|106
1633303800000|2021-10-03 23:30:00|2268.4|2265.4|2268.4|2265.4|2269.3|2266.3|2268.3|2265.3|67
1633304100000|2021-10-03 23:35:00|2268.6|2265.6|2268.7|2265.7|2269.3|2266.3|2267.5|2264.5|76
1633304400000|2021-10-03 23:40:00|2268.8|2265.8|2267|2264|2269|2266|2266.4|2263.9|116
1633304700000|2021-10-03 23:45:00|2266.9|2263.9|2268.9|2265.9|2269.4|2266.4|2266.8|2263.8|141
1633305000000|2021-10-03 23:50:00|2269|2266|2268.4|2265.4|2269.2|2266.4|2267.4|2264.9|80
1633305300000|2021-10-03 23:55:00|2268.3|2265.3|2267.5|2264.5|2268.4|2265.4|2266.9|2264.4|42
1633305600000|2021-10-04 00:00:00|2267.6|2264.6|2269.4|2266.4|2269.9|2266.9|2266.9|2263.9|180
1633305900000|2021-10-04 00:05:00|2269.3|2266.3|2268.9|2265.9|2270.8|2267.8|2268.9|2265.9|145
1633306200000|2021-10-04 00:10:00|2268.4|2265.4|2270.5|2267.5|2271.4|2268.4|2267.9|2265.4|208
1633306500000|2021-10-04 00:15:00|2270.6|2267.6|2269|2266|2271.2|2268.2|2268.3|2265.6|250
1633306800000|2021-10-04 00:20:00|2268.9|2265.9|2266.7|2263.7|2269.3|2266.3|2266.1|2263.3|289
1633307100000|2021-10-04 00:25:00|2267|2264|2267.5|2264.5|2268.7|2265.7|2266.4|2263.7|216
1633307400000|2021-10-04 00:30:00|2266.9|2264.9|2266.8|2264.8|2268.2|2265.2|2266|2263.6|212
1633307700000|2021-10-04 00:35:00|2267|2265|2267.5|2264.5|2268.2|2265.5|2266|2263.5|253
1633308000000|2021-10-04 00:40:00|2267.6|2264.6|2268.5|2265.5|2269.7|2266.9|2266.1|2263.5|228
1633308300000|2021-10-04 00:45:00|2268.6|2265.6|2269.7|2266.7|2271|2268.2|2267.8|2265.3|262
1633308600000|2021-10-04 00:50:00|2269.8|2266.8|2265.8|2262.8|2270.6|2267.7|2265.1|2262.6|270
1633308900000|2021-10-04 00:55:00|2265.9|2262.9|2265.7|2262.7|2266.6|2263.8|2264.2|2261.9|301
1633309200000|2021-10-04 01:00:00|2266|2263|2264.1|2261.1|2266.1|2263.1|2263.3|2260.7|283
1633309500000|2021-10-04 01:05:00|2264.2|2261.2|2264.5|2261.5|2265.3|2262.7|2262.5|2259.9|278
1633309800000|2021-10-04 01:10:00|2264|2262|2264.7|2261.7|2266.1|2263.4|2263.6|2261.2|189
1633310100000|2021-10-04 01:15:00|2264.6|2262.6|2265.1|2262.1|2265.9|2263.4|2264.5|2261.9|209
1633310400000|2021-10-04 01:20:00|2265.2|2262.2|2264.8|2261.8|2265.9|2263.2|2263.5|2261.1|226
1633310700000|2021-10-04 01:25:00|2264.9|2261.9|2264.4|2261.4|2265.4|2262.6|2263.8|2261.1|188
1633311000000|2021-10-04 01:30:00|2264.3|2261.3|2263.2|2261.2|2264.8|2262.1|2263.2|2260.4|283
1633311300000|2021-10-04 01:35:00|2263.3|2261.3|2262.4|2259.4|2264.1|2261.3|2261.6|2258.9|261
1633311600000|2021-10-04 01:40:00|2262.5|2259.5|2263.1|2260.1|2263.2|2260.6|2260.6|2258.4|382
1633311900000|2021-10-04 01:45:00|2263|2260|2260.9|2257.9|2263.2|2260.6|2260.3|2257.9|295
1633312200000|2021-10-04 01:50:00|2260.2|2258.2|2260|2258|2261.7|2259|2259.9|2257.3|306
1633312500000|2021-10-04 01:55:00|2259.9|2257.9|2259.5|2256.5|2261|2258.4|2259|2256.4|261
1633312800000|2021-10-04 02:00:00|2259.4|2256.4|2259.2|2256.2|2259.6|2257.2|2257.4|2255.2|205
1633313100000|2021-10-04 02:05:00|2259.1|2256.1|2258.7|2255.7|2260.4|2257.8|2258|2255.5|270
1633313400000|2021-10-04 02:10:00|2258.8|2255.8|2258.6|2255.6|2259.6|2257.2|2258|2255.5|201
1633313700000|2021-10-04 02:15:00|2258.2|2256.2|2258.3|2256.3|2259.2|2256.7|2257.4|2254.8|239
1633314000000|2021-10-04 02:20:00|2258.2|2256.2|2257.6|2255.6|2259.9|2257.4|2257.6|2255|283
1633314300000|2021-10-04 02:25:00|2257.8|2255.8|2258.4|2256.4|2259.3|2256.8|2257.6|2255.1|210
1633314600000|2021-10-04 02:30:00|2258.9|2255.9|2258.6|2256.6|2260|2257.6|2257.8|2255.4|283
1633314900000|2021-10-04 02:35:00|2258.7|2256.7|2258.7|2256.7|2259.1|2256.8|2258|2255.4|176
1633315200000|2021-10-04 02:40:00|2258.6|2256.6|2256.5|2254.5|2259.5|2257.3|2256.5|2254.5|238
1633315500000|2021-10-04 02:45:00|2256.6|2254.6|2255.7|2253.7|2256.6|2254.6|2254.9|2252.9|215
1633315800000|2021-10-04 02:50:00|2255.6|2253.6|2255|2253|2256.4|2253.9|2254.9|2252.6|194
1633316100000|2021-10-04 02:55:00|2254.9|2252.9|2255.1|2253.1|2256.4|2254.4|2254.9|2252.6|181
1633316400000|2021-10-04 03:00:00|2255.4|2253.4|2254.4|2252.4|2255.5|2253.5|2254.4|2252|117
1633316700000|2021-10-04 03:05:00|2254.6|2252.6|2255.1|2253.1|2255.8|2253.5|2254.1|2251.8|178
1633317000000|2021-10-04 03:10:00|2255.2|2253.2|2254.5|2251.5|2255.4|2253.3|2253.3|2250.3|170
1633317300000|2021-10-04 03:15:00|2254.4|2251.4|2253.9|2251.9|2254.8|2252.4|2253.8|2251.1|150
1633317600000|2021-10-04 03:20:00|2254.3|2251.3|2254.2|2252.2|2254.9|2252.9|2253.8|2251.1|140
1633317900000|2021-10-04 03:25:00|2254.3|2252.3|2254.7|2252.7|2255.3|2252.8|2253.6|2251.1|121
1633318200000|2021-10-04 03:30:00|2254.8|2252.8|2254.1|2252.1|2255.6|2253.6|2253.8|2251.4|176
1633318500000|2021-10-04 03:35:00|2254|2252|2253.5|2251.5|2254.3|2252|2253.1|2251.1|116
1633318800000|2021-10-04 03:40:00|2253.4|2251.4|2253.6|2251.6|2253.7|2251.7|2252.9|2250.9|112
1633319100000|2021-10-04 03:45:00|2253.5|2251.5|2253.4|2251.4|2253.7|2251.7|2253|2251|88
1633319400000|2021-10-04 03:50:00|2253.5|2251.5|2254.3|2252.3|2254.7|2252.7|2253.5|2251.2|140
1633319700000|2021-10-04 03:55:00|2254.2|2252.2|2254.8|2252.8|2255.1|2253.1|2254|2252|124
1633320000000|2021-10-04 04:00:00|2255|2253|2255.2|2253.2|2255.8|2253.8|2254.4|2252.3|126
1633320300000|2021-10-04 04:05:00|2255.3|2253.3|2254.9|2252.9|2255.7|2253.7|2254.8|2252.7|149
1633320600000|2021-10-04 04:10:00|2254.8|2252.8|2255.7|2253.7|2256.2|2253.9|2254.8|2252.8|68
1633320900000|2021-10-04 04:15:00|2255.8|2253.8|2256.2|2254.2|2256.9|2254.6|2255.7|2253.3|99
1633321200000|2021-10-04 04:20:00|2256.3|2254.3|2257|2255|2257.6|2255.6|2256.2|2253.9|96
1633321500000|2021-10-04 04:25:00|2257.1|2255.1|2257.1|2254.1|2257.7|2255.5|2256.6|2254|114
1633321800000|2021-10-04 04:30:00|2257|2254|2257.5|2255.5|2257.9|2255.7|2256|2253.6|141
1633322100000|2021-10-04 04:35:00|2257.6|2255.6|2258.8|2256.8|2259.4|2257.4|2257.6|2255.4|134
1633322400000|2021-10-04 04:40:00|2259.4|2256.4|2259.6|2257.6|2260.1|2257.8|2258.8|2256.4|158
1633322700000|2021-10-04 04:45:00|2259.7|2257.7|2259.9|2257.9|2260.7|2258.4|2259.4|2257|128
1633323000000|2021-10-04 04:50:00|2259.4|2257.4|2260.4|2258.4|2261.2|2258.9|2259.4|2257.4|111
1633323300000|2021-10-04 04:55:00|2260.3|2258.3|2260.5|2258.5|2260.9|2258.9|2259.8|2257.8|77
1633323600000|2021-10-04 05:00:00|2260.6|2258.6|2262|2260|2262.2|2260.2|2260|2258|235
1633323900000|2021-10-04 05:05:00|2262.1|2260.1|2261.5|2259.5|2262.7|2260.4|2261.2|2259.1|131
1633324200000|2021-10-04 05:10:00|2261.6|2259.6|2262|2260|2262.8|2260.4|2261.5|2259.2|157
1633324500000|2021-10-04 05:15:00|2261.9|2259.9|2263.6|2260.6|2263.7|2261.2|2261.9|2259.6|130
1633324800000|2021-10-04 05:20:00|2263.7|2260.7|2263|2261|2263.7|2261.1|2262.5|2260.4|112
1633325100000|2021-10-04 05:25:00|2263.1|2261.1|2263.6|2261.6|2264|2262|2263|2260.9|129
1633325400000|2021-10-04 05:30:00|2263.7|2261.7|2264.3|2262.3|2264.7|2262.7|2263.2|2261.2|134
1633325700000|2021-10-04 05:35:00|2264.2|2262.2|2265.1|2263.1|2266.1|2264.1|2264.2|2262.2|191
1633326000000|2021-10-04 05:40:00|2265|2263|2264.6|2262.6|2265.2|2263.2|2262.6|2260.6|170
1633326300000|2021-10-04 05:45:00|2264.5|2262.5|2265.9|2263.9|2266|2264|2263.9|2261.9|172
1633326600000|2021-10-04 05:50:00|2266.1|2264.1|2267.2|2265.2|2267.7|2265.7|2266|2263.9|219
1633326900000|2021-10-04 05:55:00|2267.1|2265.1|2266.7|2263.7|2267.6|2265.6|2265|2262.7|185
1633327200000|2021-10-04 06:00:00|2266.4|2263.4|2262.9|2260.9|2266.4|2263.6|2262.4|2260.1|333
1633327500000|2021-10-04 06:05:00|2263|2261|2264.7|2262.7|2266.9|2264.7|2262.7|2260.5|414
1633327800000|2021-10-04 06:10:00|2264.8|2262.8|2261.4|2259.4|2265.2|2262.9|2261.3|2259.3|412
1633328100000|2021-10-04 06:15:00|2261.3|2259.3|2261.7|2259.7|2263.6|2261.2|2260.4|2258.4|435
1633328400000|2021-10-04 06:20:00|2261.6|2259.6|2260.4|2258.4|2262|2259.8|2259.7|2257.7|333
1633328700000|2021-10-04 06:25:00|2260.5|2258.5|2259.7|2257.7|2261.3|2259.1|2258.3|2256.3|440
1633329000000|2021-10-04 06:30:00|2259.6|2257.6|2264.7|2262.7|2265.3|2263.3|2259.5|2257.5|428
1633329300000|2021-10-04 06:35:00|2264.8|2262.8|2261.4|2259.4|2264.8|2262.8|2260.1|2258.1|364
1633329600000|2021-10-04 06:40:00|2261.6|2259.6|2262.5|2260.5|2262.9|2260.9|2259.5|2257.5|374
1633329900000|2021-10-04 06:45:00|2262.4|2260.4|2263.4|2260.4|2264.2|2262.2|2262.2|2260.2|308
1633330200000|2021-10-04 06:50:00|2263.6|2260.6|2259|2257|2263.7|2261.6|2258.9|2256.6|429
1633330500000|2021-10-04 06:55:00|2259.1|2257.1|2261.5|2259.5|2262|2259.7|2258.3|2256.3|458
1633330800000|2021-10-04 07:00:00|2261.4|2259.4|2256.9|2253.9|2262.1|2260.1|2256|2253.6|805
1633331100000|2021-10-04 07:05:00|2256.4|2254.4|2255.7|2253.7|2257.7|2255.2|2255|2252.8|689
1633331400000|2021-10-04 07:10:00|2256.2|2253.2|2256.5|2254.5|2257.7|2255.3|2254.1|2251.8|749
1633331700000|2021-10-04 07:15:00|2257|2254|2253|2251|2257.7|2255.3|2251.3|2249.3|699
1633332000000|2021-10-04 07:20:00|2252.8|2250.8|2250|2248|2253.2|2251.2|2248.8|2246.7|619
1633332300000|2021-10-04 07:25:00|2250.1|2248.1|2252.6|2250.6|2252.7|2250.7|2249.3|2247.1|592
1633332600000|2021-10-04 07:30:00|2252.4|2250.4|2248|2246|2253.3|2251.3|2246.2|2244.1|679
1633332900000|2021-10-04 07:35:00|2248.1|2246.1|2246.6|2244.6|2249.2|2246.7|2244.9|2241.9|454
1633333200000|2021-10-04 07:40:00|2246.5|2244.5|2248.2|2245.2|2251.4|2248.8|2246.3|2243.7|563
1633333500000|2021-10-04 07:45:00|2248.3|2245.3|2249.5|2247.5|2252|2249.4|2246.9|2244.5|402
1633333800000|2021-10-04 07:50:00|2249.7|2247.7|2248.3|2246.3|2250.8|2248.2|2247.7|2245.2|433
1633334100000|2021-10-04 07:55:00|2248.1|2246.1|2246.4|2244.4|2249.1|2246.5|2246.3|2243.8|462
1633334400000|2021-10-04 08:00:00|2246.8|2244.8|2250.1|2247.1|2252.5|2250|2245.8|2243.5|606
1633334700000|2021-10-04 08:05:00|2250.2|2247.2|2251.6|2248.6|2253.2|2250.7|2249.1|2246.6|506
1633335000000|2021-10-04 08:10:00|2251.2|2248.2|2248.7|2245.7|2252.3|2249.6|2248.5|2245.6|478
1633335300000|2021-10-04 08:15:00|2248.6|2245.6|2245.7|2243.7|2249.3|2246.8|2245.5|2242.9|367
1633335600000|2021-10-04 08:20:00|2245.6|2243.6|2246|2243|2246.8|2244.2|2244.6|2242.1|256
1633335900000|2021-10-04 08:25:00|2245.9|2242.9|2243.3|2241.3|2245.9|2243.7|2242.9|2240.5|307
1633336200000|2021-10-04 08:30:00|2243.2|2241.2|2240.9|2238.9|2243.9|2241.5|2239.8|2236.8|361
1633336500000|2021-10-04 08:35:00|2240.8|2238.8|2237.6|2235.6|2241.3|2239.1|2236.9|2234.2|522
1633336800000|2021-10-04 08:40:00|2237.5|2235.5|2235.2|2233.2|2238.3|2236.3|2235.2|2233.2|378
1633337100000|2021-10-04 08:45:00|2235.3|2233.3|2238.8|2236.8|2238.8|2236.8|2235.1|2232.7|287
1633337400000|2021-10-04 08:50:00|2238.7|2236.7|2239.7|2237.7|2239.9|2237.8|2237.8|2235.5|282
1633337700000|2021-10-04 08:55:00|2239.6|2237.6|2240.9|2238.9|2241.5|2239.1|2238.9|2236.9|231
1633338000000|2021-10-04 09:00:00|2240.6|2238.6|2242.8|2240.8|2244.8|2242.5|2239.6|2237.4|455
1633338300000|2021-10-04 09:05:00|2242.9|2240.9|2242.9|2240.9|2244.3|2242.3|2242.4|2240.2|326
1633338600000|2021-10-04 09:10:00|2243|2241|2244.2|2241.2|2245.5|2243|2242.8|2240.7|304
1633338900000|2021-10-04 09:15:00|2243.7|2241.7|2243.3|2240.3|2244.8|2242.5|2242.5|2240.3|314
1633339200000|2021-10-04 09:20:00|2243.2|2240.2|2242.1|2240.1|2244.4|2241.9|2241.7|2239.3|273
1633339500000|2021-10-04 09:25:00|2242|2240|2243.1|2241.1|2243.8|2241.4|2241.7|2239.3|314
1633339800000|2021-10-04 09:30:00|2242.9|2240.9|2243.8|2241.8|2244.4|2242|2242.3|2240.3|272
1633340100000|2021-10-04 09:35:00|2244|2242|2244.7|2242.7|2245.9|2243.3|2243.9|2241.7|281
1633340400000|2021-10-04 09:40:00|2244.5|2242.5|2244|2242|2245.5|2243.5|2243.8|2241.4|164
1633340700000|2021-10-04 09:45:00|2243.9|2241.9|2243.6|2240.6|2244.3|2242.1|2242.6|2240.2|259
1633341000000|2021-10-04 09:50:00|2243.7|2240.7|2242.5|2240.5|2245.1|2242.7|2242.1|2239.8|287
1633341300000|2021-10-04 09:55:00|2242.7|2239.7|2243.7|2241.7|2243.8|2241.8|2241.7|2239.3|286
1633341600000|2021-10-04 10:00:00|2243.6|2241.6|2243.3|2241.3|2243.7|2241.7|2241.4|2239|236
1633341900000|2021-10-04 10:05:00|2243.2|2241.2|2241.2|2239.2|2243.3|2241.3|2241|2239|246
1633342200000|2021-10-04 10:10:00|2241.1|2239.1|2240.7|2238.7|2241.8|2239.8|2239.9|2237.9|305
1633342500000|2021-10-04 10:15:00|2240.6|2238.6|2239.5|2237.5|2242.3|2240.3|2239.5|2237.3|292
1633342800000|2021-10-04 10:20:00|2239.6|2237.6|2237.1|2235.1|2239.6|2237.6|2236.8|2234.4|299
1633343100000|2021-10-04 10:25:00|2237.2|2235.2|2239.4|2237.4|2239.5|2237.4|2235.8|2233.8|240
1633343400000|2021-10-04 10:30:00|2239.5|2237.5|2238.2|2235.2|2239.5|2237.5|2236.8|2234.8|261
1633343700000|2021-10-04 10:35:00|2238.3|2235.3|2237|2235|2238.3|2235.7|2236.9|2234.9|185
1633344000000|2021-10-04 10:40:00|2237.1|2235.1|2236.1|2234.1|2237.5|2235.2|2235.9|2233.8|200
1633344300000|2021-10-04 10:45:00|2236.2|2234.2|2235.6|2233.6|2237|2234.6|2235|2233|261
1633344600000|2021-10-04 10:50:00|2235.5|2233.5|2235.3|2233.3|2236.1|2233.8|2235|2232.7|203
1633344900000|2021-10-04 10:55:00|2235.2|2233.2|2237|2235|2238.3|2235.7|2235|2232.9|243
1633345200000|2021-10-04 11:00:00|2237.3|2235.3|2231.3|2229.3|2237.5|2235.4|2230.4|2228.4|456
1633345500000|2021-10-04 11:05:00|2231.4|2229.4|2232.6|2229.6|2232.7|2230.1|2230.1|2227.7|334
1633345800000|2021-10-04 11:10:00|2232.4|2229.4|2232|2229|2233.5|2231.1|2229.8|2226.8|400
1633346100000|2021-10-04 11:15:00|2232.1|2229.1|2236.4|2234.4|2236.5|2234.5|2231.4|2229|330
1633346400000|2021-10-04 11:20:00|2236.3|2234.3|2236.4|2234.4|2238.1|2235.7|2235.8|2233.6|435
1633346700000|2021-10-04 11:25:00|2236.3|2234.3|2236.4|2234.4|2237.4|2235.2|2235.8|2233.8|372
1633347000000|2021-10-04 11:30:00|2236.3|2234.3|2232.5|2230.5|2237.2|2235.2|2232|2229.9|379
1633347300000|2021-10-04 11:35:00|2232.6|2230.6|2235.9|2233.9|2236|2234|2230.9|2228.9|399
1633347600000|2021-10-04 11:40:00|2235.7|2233.7|2236|2234|2237.5|2235.3|2235.6|2233.4|427
1633347900000|2021-10-04 11:45:00|2235.6|2233.6|2239.9|2237.9|2240.3|2238.3|2235.6|2233.6|476
1633348200000|2021-10-04 11:50:00|2239.8|2237.8|2241.7|2238.7|2241.8|2239.3|2239.6|2237.4|455
1633348500000|2021-10-04 11:55:00|2241.2|2239.2|2241.4|2239.4|2243.2|2240.9|2240.1|2237.8|377
1633348800000|2021-10-04 12:00:00|2241.3|2239.3|2240.4|2238.4|2243.3|2241.3|2239.7|2237.3|430
1633349100000|2021-10-04 12:05:00|2240.5|2238.5|2239.3|2237.3|2241.5|2239.3|2237.6|2235.2|460
1633349400000|2021-10-04 12:10:00|2239.1|2237.1|2239.4|2237.4|2241.9|2239.4|2238.2|2236.2|540
1633349700000|2021-10-04 12:15:00|2239.3|2237.3|2237.2|2235.2|2239.7|2237.4|2235.7|2233.3|441
1633350000000|2021-10-04 12:20:00|2237.3|2235.3|2236.7|2234.7|2237.9|2235.9|2235.5|2233.3|617
1633350300000|2021-10-04 12:25:00|2236.5|2234.5|2238.7|2236.7|2239.2|2237.2|2233.5|2231.5|499
1633350600000|2021-10-04 12:30:00|2238.8|2236.8|2241.7|2239.7|2242.7|2240.6|2235.6|2233.6|687
1633350900000|2021-10-04 12:35:00|2241.5|2239.5|2245.8|2243.8|2247|2244.9|2240.7|2238.4|662
1633351200000|2021-10-04 12:40:00|2245.7|2243.7|2246.6|2244.6|2248.6|2246.6|2245.1|2242.7|697
1633351500000|2021-10-04 12:45:00|2247.1|2244.1|2245.3|2243.3|2248.8|2246.5|2244.7|2242.7|514
1633351800000|2021-10-04 12:50:00|2245.5|2243.5|2245.1|2243.1|2246.8|2244.8|2243.7|2241.2|595
1633352100000|2021-10-04 12:55:00|2245.2|2243.2|2248|2245|2248.1|2245.8|2244.5|2242.5|593
1633352400000|2021-10-04 13:00:00|2247.5|2245.5|2243.2|2241.2|2247.7|2245.5|2241.8|2239.2|713
1633352700000|2021-10-04 13:05:00|2243|2241|2239.9|2237.9|2245.7|2243.7|2239.9|2237.8|692
1633353000000|2021-10-04 13:10:00|2239.7|2237.7|2239|2237|2242.5|2240.5|2238.4|2236.1|591
1633353300000|2021-10-04 13:15:00|2238.9|2236.9|2241.8|2239.8|2243|2240.6|2236.3|2233.9|540
1633353600000|2021-10-04 13:20:00|2241.7|2239.7|2243.9|2241.9|2247.5|2245.2|2240.5|2238.2|551
1633353900000|2021-10-04 13:25:00|2243.8|2241.8|2244.7|2241.7|2246|2243.6|2242.2|2240.2|611
1633354200000|2021-10-04 13:30:00|2244.1|2242.1|2243.7|2241.7|2247.9|2245.9|2242.6|2240.2|1011
1633354500000|2021-10-04 13:35:00|2243.4|2241.4|2245.7|2243.7|2247.2|2245.2|2241.3|2239.3|924
1633354800000|2021-10-04 13:40:00|2245.6|2243.6|2242.1|2240.1|2247|2245|2241.7|2239.7|812
1633355100000|2021-10-04 13:45:00|2242.4|2240.4|2241.9|2239.9|2248.7|2246.7|2241.1|2239.1|1114
1633355400000|2021-10-04 13:50:00|2241.8|2239.8|2241.2|2239.2|2242.6|2240.6|2236.8|2234.5|1009
1633355700000|2021-10-04 13:55:00|2241.3|2239.3|2250.5|2247.5|2252.3|2249.7|2241.3|2239.1|865
1633356000000|2021-10-04 14:00:00|2250.4|2247.4|2256|2253|2256.2|2253.7|2249.3|2246.6|1177
1633356300000|2021-10-04 14:05:00|2255.7|2253.7|2259.4|2257.4|2259.6|2257.4|2255.2|2252.6|884
1633356600000|2021-10-04 14:10:00|2259.5|2257.5|2259|2257|2263.3|2260.8|2258.9|2256.4|910
1633356900000|2021-10-04 14:15:00|2259.2|2256.2|2254.8|2252.8|2259.7|2257.1|2251.5|2249.1|833
1633357200000|2021-10-04 14:20:00|2254.6|2252.6|2256.6|2254.6|2258.6|2256.2|2253.7|2251.7|1231
1633357500000|2021-10-04 14:25:00|2256.7|2254.7|2254.4|2251.4|2258.5|2256.3|2252.3|2250.3|1014
1633357800000|2021-10-04 14:30:00|2254.6|2251.6|2258|2256|2258.8|2256.8|2251.6|2249.6|969
1633358100000|2021-10-04 14:35:00|2258.2|2256.2|2261.1|2259.1|2263.7|2261.7|2256.9|2254.5|1372
1633358400000|2021-10-04 14:40:00|2261.3|2259.3|2262.9|2260.9|2263.8|2261.4|2258.3|2256.1|1054
1633358700000|2021-10-04 14:45:00|2262.8|2260.8|2266.6|2264.6|2269.7|2267.2|2262.6|2260.1|1122
1633359000000|2021-10-04 14:50:00|2266.7|2264.7|2267.1|2265.1|2270.1|2268.1|2263.6|2261.6|952
1633359300000|2021-10-04 14:55:00|2266.8|2264.8|2263.1|2261.1|2269.3|2267.3|2262.4|2260.4|941
1633359600000|2021-10-04 15:00:00|2263.6|2260.6|2264.6|2262.6|2265.9|2263.9|2261.6|2259.5|846
1633359900000|2021-10-04 15:05:00|2264.5|2262.5|2260.4|2258.4|2265|2262.9|2260.2|2258.1|747
1633360200000|2021-10-04 15:10:00|2260.5|2258.5|2260|2257|2261.3|2258.5|2257.1|2254.6|747
1633360500000|2021-10-04 15:15:00|2260.1|2257.1|2261.4|2259.4|2262.9|2260.5|2259.1|2256.5|724
1633360800000|2021-10-04 15:20:00|2261.5|2259.5|2257.8|2254.8|2262.3|2260.1|2257.2|2254.7|704
1633361100000|2021-10-04 15:25:00|2257.7|2254.7|2257.3|2255.3|2257.9|2255.5|2254.3|2251.8|518
1633361400000|2021-10-04 15:30:00|2257.4|2255.4|2256.8|2253.8|2257.8|2255.8|2253.9|2251.5|599
1633361700000|2021-10-04 15:35:00|2256.7|2253.7|2255.9|2253.9|2258.2|2255.6|2255.4|2253|518
1633362000000|2021-10-04 15:40:00|2256|2254|2258.2|2256.2|2260|2257.4|2255.7|2253.2|574
1633362300000|2021-10-04 15:45:00|2258.1|2256.1|2260.4|2258.4|2261|2258.6|2257.9|2255.8|470
1633362600000|2021-10-04 15:50:00|2260.5|2258.5|2262.6|2260.6|2262.7|2260.7|2257.5|2255.5|521
1633362900000|2021-10-04 15:55:00|2262.5|2260.5|2264.9|2262.9|2265.9|2263.9|2261.1|2259.1|466
1633363200000|2021-10-04 16:00:00|2264.8|2262.8|2268.4|2266.4|2268.9|2266.9|2264.4|2262.4|331
1633363500000|2021-10-04 16:05:00|2268.3|2266.3|2270|2268|2270.4|2268.3|2268.2|2266.2|402
1633363800000|2021-10-04 16:10:00|2270.1|2268.1|2270.6|2268.6|2271.2|2268.9|2269|2266.7|429
1633364100000|2021-10-04 16:15:00|2270.7|2268.7|2268.5|2266.5|2272.1|2269.6|2267.9|2265.4|500
1633364400000|2021-10-04 16:20:00|2268.3|2266.3|2264.9|2262.9|2269.2|2266.6|2264.7|2262.3|540
1633364700000|2021-10-04 16:25:00|2264.8|2262.8|2267.4|2265.4|2268.3|2265.8|2263.6|2261.2|327
1633365000000|2021-10-04 16:30:00|2267.6|2265.6|2269.2|2267.2|2270|2267.7|2265.6|2263.2|385
1633365300000|2021-10-04 16:35:00|2269.3|2267.3|2267.7|2265.7|2269.4|2267.4|2267.1|2264.6|267
1633365600000|2021-10-04 16:40:00|2267.8|2265.8|2267.4|2264.4|2268.6|2266.2|2266.4|2264.3|408
1633365900000|2021-10-04 16:45:00|2267.5|2264.5|2265.9|2262.9|2267.7|2265.1|2264|2261.6|478
1633366200000|2021-10-04 16:50:00|2265.8|2262.8|2264.5|2262.5|2265.9|2263.9|2263.8|2261.8|285
1633366500000|2021-10-04 16:55:00|2264.2|2262.2|2264.6|2262.6|2265.7|2263.7|2263|2261|305
1633366800000|2021-10-04 17:00:00|2264.5|2262.5|2260.6|2258.6|2264.8|2262.8|2260.3|2258.3|375
1633367100000|2021-10-04 17:05:00|2260.5|2258.5|2261.3|2259.3|2261.5|2259.5|2259.4|2257.4|350
1633367400000|2021-10-04 17:10:00|2261.2|2259.2|2260.9|2258.9|2261.6|2259.6|2259.5|2257.5|275
1633367700000|2021-10-04 17:15:00|2260.8|2258.8|2259.9|2257.9|2260.9|2258.9|2258.8|2256.5|268
1633368000000|2021-10-04 17:20:00|2260.3|2258.3|2263.5|2261.5|2264.9|2262.9|2259.3|2257.3|279
1633368300000|2021-10-04 17:25:00|2263.6|2261.6|2259|2257|2264.2|2262.2|2259|2257|281
1633368600000|2021-10-04 17:30:00|2258.9|2256.9|2258.9|2256.9|2260.1|2258.1|2258.4|2256.4|295
1633368900000|2021-10-04 17:35:00|2258.6|2256.6|2258.6|2256.6|2259.2|2257.2|2258|2255.6|275
1633369200000|2021-10-04 17:40:00|2258.7|2256.7|2260.2|2258.2|2260.6|2258.6|2258.5|2256.2|283
1633369500000|2021-10-04 17:45:00|2260.1|2258.1|2259.7|2257.7|2260.8|2258.5|2259.4|2257.4|253
1633369800000|2021-10-04 17:50:00|2259.4|2257.4|2259.2|2257.2|2260.6|2258|2258.7|2256.3|287
1633370100000|2021-10-04 17:55:00|2259.3|2257.3|2259|2257|2260.2|2257.6|2258.6|2256.2|257
1633370400000|2021-10-04 18:00:00|2258.9|2256.9|2258.8|2256.8|2260.7|2258.4|2258.5|2256.5|435
1633370700000|2021-10-04 18:05:00|2259|2257|2259.7|2257.7|2261.3|2259|2258.6|2256.1|338
1633371000000|2021-10-04 18:10:00|2259.8|2257.8|2258.6|2256.6|2260|2257.8|2258.1|2255.8|237
1633371300000|2021-10-04 18:15:00|2258.5|2256.5|2259.2|2257.2|2259.9|2257.6|2258.5|2256.5|252
1633371600000|2021-10-04 18:20:00|2259.3|2257.3|2259.8|2257.8|2260.7|2258.7|2258.7|2256.7|281
1633371900000|2021-10-04 18:25:00|2259.7|2257.7|2259.2|2257.2|2260.1|2258.1|2259|2256.7|318
1633372200000|2021-10-04 18:30:00|2259.3|2257.3|2260.2|2258.2|2260.6|2258.6|2259.2|2257.1|306
1633372500000|2021-10-04 18:35:00|2260.3|2258.3|2262.2|2260.2|2262.7|2260.3|2260.1|2258.1|233
1633372800000|2021-10-04 18:40:00|2262.1|2260.1|2262.5|2260.5|2262.8|2260.6|2261.4|2259.2|259
1633373100000|2021-10-04 18:45:00|2262.7|2260.7|2265.9|2263.9|2266.1|2264.1|2261.7|2259.7|234
1633373400000|2021-10-04 18:50:00|2265.8|2263.8|2264.8|2262.8|2265.8|2263.8|2264.2|2262.2|262
1633373700000|2021-10-04 18:55:00|2264.7|2262.7|2266|2264|2266.7|2264.6|2264.2|2262|355
1633374000000|2021-10-04 19:00:00|2265.9|2263.9|2262.7|2260.7|2266|2263.9|2262.7|2260.3|332
1633374300000|2021-10-04 19:05:00|2262.6|2260.6|2258.8|2256.8|2262.8|2260.8|2258.8|2256.8|321
1633374600000|2021-10-04 19:10:00|2258.9|2256.9|2258|2256|2259|2257|2257.4|2255|314
1633374900000|2021-10-04 19:15:00|2258.1|2256.1|2258|2256|2259.3|2257.3|2258|2256|307
1633375200000|2021-10-04 19:20:00|2258.1|2256.1|2259.2|2257.2|2259.7|2257.7|2257.3|2254.9|297
1633375500000|2021-10-04 19:25:00|2259.3|2257.3|2258.8|2256.8|2259.8|2257.8|2258.3|2256.3|223
1633375800000|2021-10-04 19:30:00|2258.9|2256.9|2261.9|2259.9|2262.7|2260.7|2258.8|2256.8|286
1633376100000|2021-10-04 19:35:00|2262|2260|2261.6|2259.6|2262.3|2260.3|2260.9|2258.4|188
1633376400000|2021-10-04 19:40:00|2261.7|2259.7|2262.4|2260.4|2262.8|2260.8|2261.3|2259.3|309
1633376700000|2021-10-04 19:45:00|2262.6|2260.6|2264.5|2262.5|2265|2263|2262.4|2260.4|210
1633377000000|2021-10-04 19:50:00|2264.4|2262.4|2265.8|2263.8|2266.4|2264.4|2264.2|2262.2|299
1633377300000|2021-10-04 19:55:00|2265.9|2263.9|2267.7|2265.7|2267.8|2265.8|2265.7|2263.7|283
1633377600000|2021-10-04 20:00:00|2267.5|2265.5|2268.4|2265.4|2268.6|2265.9|2267.3|2264.7|154
1633377900000|2021-10-04 20:05:00|2268.5|2265.5|2268.2|2266.2|2269.1|2266.2|2267.9|2265.3|85
1633378200000|2021-10-04 20:10:00|2268.3|2266.3|2267.1|2265.1|2268.7|2266.3|2266.7|2264|87
1633378500000|2021-10-04 20:15:00|2267.7|2264.7|2267.1|2264.1|2267.8|2265.1|2266.4|2263.9|81
1633378800000|2021-10-04 20:20:00|2267.2|2264.2|2266.3|2263.3|2267.2|2264.6|2266.1|2263.2|77
1633379100000|2021-10-04 20:25:00|2266.2|2263.2|2266.7|2263.7|2266.7|2264|2265.6|2263|49
1633379400000|2021-10-04 20:30:00|2266.5|2263.5|2266.3|2263.3|2266.7|2263.7|2265.6|2263|69
1633379700000|2021-10-04 20:35:00|2266.2|2263.2|2266.8|2263.8|2266.9|2264|2266|2263.2|55
1633380000000|2021-10-04 20:40:00|2266.6|2263.6|2267|2264|2267.2|2264.2|2265.8|2263.1|91
1633380300000|2021-10-04 20:45:00|2267.1|2264.1|2267.1|2264.1|2267.5|2264.5|2266.7|2263.7|70
1633380600000|2021-10-04 20:50:00|2267.3|2264.3|2269.3|2266.3|2269.3|2266.3|2266.9|2263.9|96
1633380900000|2021-10-04 20:55:00|2269.2|2266.2|2269.8|2266.8|2269.9|2266.9|2268.9|2265.9|100
1633384800000|2021-10-04 22:00:00|2271.3|2268.3|2265.1|2262.1|2271.5|2268.5|2265|2262|196
1633385100000|2021-10-04 22:05:00|2265|2262|2265.4|2262.4|2265.8|2262.8|2264.2|2261.2|150
1633385400000|2021-10-04 22:10:00|2265.3|2262.3|2266.9|2263.9|2267.6|2264.6|2264.8|2261.8|120
1633385700000|2021-10-04 22:15:00|2267|2264|2267.4|2264.4|2267.7|2264.7|2266.7|2263.7|65
1633386000000|2021-10-04 22:20:00|2267.5|2264.5|2267|2264|2267.5|2264.5|2266.7|2263.7|106
1633386300000|2021-10-04 22:25:00|2266.9|2263.9|2266.9|2263.9|2267|2264|2266.7|2263.7|69
1633386600000|2021-10-04 22:30:00|2267|2264|2266.9|2263.9|2267.4|2264.4|2266.8|2263.8|64
1633386900000|2021-10-04 22:35:00|2266.7|2263.7|2266.2|2263.2|2266.8|2263.8|2265.8|2262.8|177
1633387200000|2021-10-04 22:40:00|2266.5|2263.5|2267.3|2264.3|2267.6|2264.6|2266.4|2263.4|84
1633387500000|2021-10-04 22:45:00|2267.2|2264.2|2267.1|2264.1|2267.4|2264.4|2266.1|2263.7|96
1633387800000|2021-10-04 22:50:00|2267|2264|2267.6|2264.6|2267.7|2264.7|2267|2264|41
1633388100000|2021-10-04 22:55:00|2267.7|2264.7|2266.3|2264.3|2267.7|2264.7|2266.1|2263.7|62
1633388400000|2021-10-04 23:00:00|2266.2|2264.2|2265.5|2262.5|2266.7|2264.3|2265|2262.3|154
1633388700000|2021-10-04 23:05:00|2265.6|2262.6|2264.6|2261.6|2265.6|2263|2263.9|2261.4|81
1633389000000|2021-10-04 23:10:00|2264.9|2261.9|2265.1|2262.1|2265.1|2262.8|2264|2261.2|96
1633389300000|2021-10-04 23:15:00|2265|2262|2264.6|2261.6|2265.3|2262.9|2263.5|2261|117
1633389600000|2021-10-04 23:20:00|2264.5|2261.5|2264.2|2262.2|2265|2262.5|2263.9|2261.2|84
1633389900000|2021-10-04 23:25:00|2264.7|2261.7|2263.1|2260.1|2265.1|2262.5|2263.1|2260.1|136
1633390200000|2021-10-04 23:30:00|2263.2|2260.2|2263.3|2260.3|2263.7|2260.7|2262.3|2259.6|104
1633390500000|2021-10-04 23:35:00|2263.4|2260.4|2263.3|2260.3|2263.7|2260.7|2263.2|2260.2|60
1633390800000|2021-10-04 23:40:00|2263.5|2260.5|2262.7|2259.7|2263.7|2260.7|2262.6|2259.6|97
1633391100000|2021-10-04 23:45:00|2262.8|2259.8|2262.6|2259.6|2263.2|2260.2|2262.4|2259.4|106
1633391400000|2021-10-04 23:50:00|2262.5|2259.5|2262.6|2259.6|2263.3|2260.5|2262.3|2259.5|105
1633391700000|2021-10-04 23:55:00|2262.5|2259.5|2263.1|2260.1|2263.2|2260.2|2262.4|2259.4|121
1633392000000|2021-10-05 00:00:00|2263|2260|2263.1|2260.1|2263.6|2260.9|2261.9|2258.9|208
1633392300000|2021-10-05 00:05:00|2263.2|2260.2|2260.9|2257.9|2263.2|2260.2|2260.3|2257.8|222
1633392600000|2021-10-05 00:10:00|2261.1|2258.1|2261.1|2258.1|2261.4|2258.7|2259.8|2257.2|163
1633392900000|2021-10-05 00:15:00|2261.3|2258.3|2260.9|2257.9|2261.4|2258.4|2260.3|2257.3|172
1633393200000|2021-10-05 00:20:00|2260.8|2257.8|2260.3|2257.3|2261.4|2258.9|2259.3|2256.9|148
1633393500000|2021-10-05 00:25:00|2260.2|2257.2|2261.6|2258.6|2261.6|2259.1|2260|2257.2|168
1633393800000|2021-10-05 00:30:00|2261.8|2258.8|2258.9|2255.9|2262|2259.4|2258.5|2255.9|204
1633394100000|2021-10-05 00:35:00|2258.8|2255.8|2259.6|2256.6|2259.9|2257.3|2258.5|2255.8|151
1633394400000|2021-10-05 00:40:00|2259.7|2256.7|2258.7|2255.7|2260|2257.5|2258.3|2255.7|173
1633394700000|2021-10-05 00:45:00|2258.6|2255.6|2256.1|2253.1|2258.6|2256|2255.9|2253.1|168
1633395000000|2021-10-05 00:50:00|2256.3|2253.3|2256.1|2253.1|2256.7|2254.2|2255.5|2252.6|182
1633395300000|2021-10-05 00:55:00|2256|2253|2255.5|2252.5|2257.1|2254.6|2255.2|2252.2|179
1633395600000|2021-10-05 01:00:00|2255.6|2252.6|2254.5|2251.5|2256.3|2253.3|2254.5|2251.5|192
1633395900000|2021-10-05 01:05:00|2254.4|2251.4|2253.9|2250.9|2254.8|2252.4|2252|2249.5|228
1633396200000|2021-10-05 01:10:00|2254|2251|2254.6|2251.6|2254.8|2252.2|2253.3|2250.5|202
1633396500000|2021-10-05 01:15:00|2254.5|2251.5|2251.6|2249.6|2254.9|2251.9|2251.3|2248.9|213
1633396800000|2021-10-05 01:20:00|2251.7|2249.7|2251.1|2248.1|2252.3|2249.8|2249.5|2247|338
1633397100000|2021-10-05 01:25:00|2251.2|2248.2|2252.9|2249.9|2253.7|2250.7|2250.6|2248.1|263
1633397400000|2021-10-05 01:30:00|2253|2250|2250.3|2247.3|2253.6|2250.7|2249.5|2247.2|249
1633397700000|2021-10-05 01:35:00|2250.2|2247.2|2249.9|2246.9|2250.5|2248.1|2248.7|2246|259
1633398000000|2021-10-05 01:40:00|2250|2247|2250.6|2248.6|2252.3|2249.7|2249.4|2246.8|252
1633398300000|2021-10-05 01:45:00|2250.5|2248.5|2252|2249|2252|2249.5|2250|2247.5|182
1633398600000|2021-10-05 01:50:00|2252.1|2249.1|2251|2249|2253.2|2250.7|2250.7|2248.4|242
1633398900000|2021-10-05 01:55:00|2251.1|2249.1|2250.9|2248.9|2251.6|2249.3|2250.2|2247.8|261
1633399200000|2021-10-05 02:00:00|2251.1|2249.1|2251.1|2249.1|2251.9|2249.5|2250.6|2248.4|212
1633399500000|2021-10-05 02:05:00|2251.3|2249.3|2252|2250|2252.6|2250.3|2251.2|2248.8|214
1633399800000|2021-10-05 02:10:00|2251.9|2249.9|2251.7|2249.7|2253.7|2251.3|2251.7|2249.4|190
1633400100000|2021-10-05 02:15:00|2251.6|2249.6|2250.1|2248.1|2251.9|2249.8|2249.6|2247.3|196
1633400400000|2021-10-05 02:20:00|2250|2248|2250.7|2248.7|2251.1|2249|2249.5|2247|223
1633400700000|2021-10-05 02:25:00|2250.6|2248.6|2250.6|2248.6|2251.4|2249|2250|2247.6|262
1633401000000|2021-10-05 02:30:00|2250.8|2248.8|2251.6|2248.6|2252|2249.5|2250.6|2247.7|176
1633401300000|2021-10-05 02:35:00|2251.7|2248.7|2251.3|2248.3|2253|2250|2251.2|2248.3|191
1633401600000|2021-10-05 02:40:00|2251.4|2248.4|2250.6|2247.6|2251.5|2248.9|2248.7|2246.1|220
1633401900000|2021-10-05 02:45:00|2250.7|2247.7|2250.4|2247.4|2250.9|2247.9|2249.3|2246.7|169
1633402200000|2021-10-05 02:50:00|2250.3|2247.3|2250.9|2247.9|2251.5|2248.7|2249.9|2247.3|146
1633402500000|2021-10-05 02:55:00|2250.8|2247.8|2251.7|2248.7|2251.8|2248.9|2250.1|2247.1|114
1633402800000|2021-10-05 03:00:00|2251.5|2248.5|2250.4|2247.4|2251.7|2248.8|2249.8|2247.4|157
1633403100000|2021-10-05 03:05:00|2250.5|2247.5|2248.8|2245.8|2250.7|2248.1|2248.2|2245.8|180
1633403400000|2021-10-05 03:10:00|2248.7|2245.7|2249.7|2246.7|2249.7|2247.2|2248.6|2245.6|169
1633403700000|2021-10-05 03:15:00|2249.6|2246.6|2249.6|2246.6|2250|2247.2|2248.8|2246|90
1633404000000|2021-10-05 03:20:00|2249.5|2246.5|2249.1|2246.1|2249.7|2246.9|2248.3|2245.5|170
1633404300000|2021-10-05 03:25:00|2249|2246|2247.9|2244.9|2249.5|2246.9|2247.2|2244.7|148
1633404600000|2021-10-05 03:30:00|2247.8|2244.8|2246.4|2244.4|2248.5|2245.8|2246.2|2243.8|197
1633404900000|2021-10-05 03:35:00|2247|2244|2247.3|2244.3|2247.4|2244.7|2246.2|2243.5|131
1633405200000|2021-10-05 03:40:00|2247.2|2244.2|2245.8|2242.8|2247.5|2244.6|2245.6|2242.8|96
1633405500000|2021-10-05 03:45:00|2245.7|2242.7|2245|2242|2245.8|2243.2|2244|2241|198
1633405800000|2021-10-05 03:50:00|2245.1|2242.1|2244.3|2241.3|2245.3|2242.7|2243.4|2240.4|154
1633406100000|2021-10-05 03:55:00|2244.2|2241.2|2244.7|2241.7|2245.4|2242.8|2243.4|2240.7|158
1633406400000|2021-10-05 04:00:00|2244.8|2241.8|2244.4|2241.4|2245.1|2242.4|2243.7|2241.2|165
1633406700000|2021-10-05 04:05:00|2244.5|2241.5|2243.4|2240.4|2244.7|2242.2|2243.3|2240.4|164
1633407000000|2021-10-05 04:10:00|2243.5|2240.5|2243.7|2240.7|2245.4|2242.7|2242.8|2240.3|246
1633407300000|2021-10-05 04:15:00|2243.6|2240.6|2243.3|2240.3|2244.8|2242.2|2243|2240.3|161
1633407600000|2021-10-05 04:20:00|2243.4|2240.4|2243.6|2240.6|2244.2|2241.2|2242.3|2240|166
1633407900000|2021-10-05 04:25:00|2243.7|2240.7|2242.4|2239.4|2243.7|2240.9|2242|2239.4|167
1633408200000|2021-10-05 04:30:00|2242.3|2239.3|2242.7|2239.7|2243.8|2240.9|2241.6|2239.1|246
1633408500000|2021-10-05 04:35:00|2242.8|2239.8|2243.3|2241.3|2244.4|2242.4|2242.2|2239.7|222
1633408800000|2021-10-05 04:40:00|2243.4|2241.4|2244.4|2242.4|2244.7|2242.4|2242.4|2240.2|206
1633409100000|2021-10-05 04:45:00|2244.2|2242.2|2243.3|2241.3|2244.9|2242.6|2243.1|2240.6|219
1633409400000|2021-10-05 04:50:00|2243.2|2241.2|2243.8|2241.8|2244.6|2242|2242.7|2240.2|192
1633409700000|2021-10-05 04:55:00|2244.3|2241.3|2245.1|2242.1|2245.1|2242.8|2243.2|2240.6|185
1633410000000|2021-10-05 05:00:00|2244.6|2242.6|2245.1|2242.1|2246|2243.8|2244.2|2241.8|175
1633410300000|2021-10-05 05:05:00|2245|2242|2246.9|2243.9|2247.5|2244.8|2243.7|2241.3|261
1633410600000|2021-10-05 05:10:00|2247|2244|2246|2244|2247.7|2245.2|2245.8|2243.3|169
1633410900000|2021-10-05 05:15:00|2246.2|2244.2|2248.7|2246.7|2249.7|2247.3|2246.1|2243.6|270
1633411200000|2021-10-05 05:20:00|2248.5|2246.5|2248.5|2246.5|2250.3|2247.8|2248|2245.9|220
1633411500000|2021-10-05 05:25:00|2248.4|2246.4|2249.2|2246.2|2250.4|2247.7|2247.4|2245.3|230
1633411800000|2021-10-05 05:30:00|2249.3|2246.3|2246.7|2244.7|2250.3|2247.4|2246.7|2244.2|226
1633412100000|2021-10-05 05:35:00|2246.6|2244.6|2246.3|2244.3|2247.7|2245.2|2245.8|2243.5|282
1633412400000|2021-10-05 05:40:00|2246.4|2244.4|2245.5|2243.5|2248|2245.1|2245.5|2243|271
1633412700000|2021-10-05 05:45:00|2245.6|2243.6|2242.8|2240.8|2246.3|2243.7|2242.5|2240.5|292
1633413000000|2021-10-05 05:50:00|2242.9|2240.9|2244|2241|2244.6|2241.9|2241.8|2239.8|291
1633413300000|2021-10-05 05:55:00|2243.9|2240.9|2246.9|2243.9|2247.1|2244.6|2243.1|2240.5|228
1633413600000|2021-10-05 06:00:00|2247|2244|2245.1|2243.1|2247.4|2244.9|2243.1|2241.1|472
1633413900000|2021-10-05 06:05:00|2245|2243|2245.1|2243.1|2245.7|2243.4|2242.2|2240.2|386
1633414200000|2021-10-05 06:10:00|2245.2|2243.2|2248.4|2246.4|2249.4|2247.4|2244.8|2242.7|345
1633414500000|2021-10-05 06:15:00|2248.3|2246.3|2248.6|2246.6|2249.2|2247.2|2247.3|2245.2|343
1633414800000|2021-10-05 06:20:00|2248.7|2246.7|2248.7|2246.7|2249.6|2247.4|2248|2246|299
1633415100000|2021-10-05 06:25:00|2248.6|2246.6|2248.7|2246.7|2249.2|2247.2|2246.2|2244.2|291
1633415400000|2021-10-05 06:30:00|2248.4|2246.4|2248.4|2246.4|2249.4|2247.2|2246.7|2244.4|424
1633415700000|2021-10-05 06:35:00|2248.2|2246.2|2250|2248|2250.7|2248|2246.9|2244.6|402
1633416000000|2021-10-05 06:40:00|2250.3|2247.3|2251.5|2248.5|2252.4|2249.9|2249|2246.6|339
1633416300000|2021-10-05 06:45:00|2251.4|2248.4|2248.8|2246.8|2251.7|2249.4|2247.3|2244.8|437
1633416600000|2021-10-05 06:50:00|2248.7|2246.7|2251.1|2249.1|2251.7|2249.5|2248.3|2245.9|280
1633416900000|2021-10-05 06:55:00|2251.2|2249.2|2251.7|2249.7|2252.5|2250.2|2250.5|2248.1|368
1633417200000|2021-10-05 07:00:00|2251.6|2249.6|2248.1|2246.1|2252.3|2249.8|2247.7|2245.3|610
1633417500000|2021-10-05 07:05:00|2248|2246|2251.2|2249.2|2252|2249.5|2246.8|2244.8|464
1633417800000|2021-10-05 07:10:00|2251.1|2249.1|2253.8|2251.8|2254.3|2251.8|2250.4|2248.1|537
1633418100000|2021-10-05 07:15:00|2253.7|2251.7|2260.2|2258.2|2260.6|2258.2|2253.7|2251.7|519
1633418400000|2021-10-05 07:20:00|2260.3|2258.3|2261.7|2259.7|2262.5|2259.8|2257.2|2255.2|494
1633418700000|2021-10-05 07:25:00|2261.6|2259.6|2261.8|2259.8|2263.1|2261.1|2259.8|2257.3|386
1633419000000|2021-10-05 07:30:00|2261.9|2259.9|2259.8|2257.8|2262.9|2260.6|2258.9|2256.4|480
1633419300000|2021-10-05 07:35:00|2259.9|2257.9|2261.6|2259.6|2263.5|2261.3|2259.6|2257.3|420
1633419600000|2021-10-05 07:40:00|2261.5|2259.5|2258.7|2256.7|2262|2259.5|2257.5|2255.1|390
1633419900000|2021-10-05 07:45:00|2258.8|2256.8|2259.7|2257.7|2260.9|2258.9|2258.4|2256|415
1633420200000|2021-10-05 07:50:00|2259.8|2257.8|2260.1|2257.1|2260.3|2258|2256.9|2254.5|439
1633420500000|2021-10-05 07:55:00|2260|2257|2260|2257|2260.7|2258.4|2258.8|2256.3|330
1633420800000|2021-10-05 08:00:00|2259.3|2257.3|2259.9|2257.9|2261.3|2258.6|2258.5|2256|349
1633421100000|2021-10-05 08:05:00|2259.8|2257.8|2262.3|2259.3|2262.4|2259.9|2259.3|2256.8|335
1633421400000|2021-10-05 08:10:00|2262.1|2259.1|2261.3|2258.3|2262.1|2259.7|2259.4|2257.1|385
1633421700000|2021-10-05 08:15:00|2261.4|2258.4|2260.8|2257.8|2261.8|2259.3|2259.9|2257.4|325
1633422000000|2021-10-05 08:20:00|2260.7|2257.7|2259.5|2256.5|2261|2258.5|2258|2255.3|319
1633422300000|2021-10-05 08:25:00|2259.6|2256.6|2259.6|2257.6|2260.1|2257.6|2258.8|2256.2|258
1633422600000|2021-10-05 08:30:00|2259.7|2257.7|2260.2|2257.2|2261|2258.3|2259|2256.5|371
1633422900000|2021-10-05 08:35:00|2260.1|2257.1|2258.2|2256.2|2262.1|2259.5|2258|2255.5|302
1633423200000|2021-10-05 08:40:00|2258.6|2255.6|2256.7|2254.7|2259|2256.6|2255.5|2252.9|272
1633423500000|2021-10-05 08:45:00|2257|2254|2255.7|2253.7|2257.1|2254.7|2253.5|2251.5|255
1633423800000|2021-10-05 08:50:00|2255.8|2253.8|2257.5|2254.5|2257.6|2255.1|2255.7|2253.7|210
1633424100000|2021-10-05 08:55:00|2257.3|2254.3|2255.3|2253.3|2258.1|2255.7|2255.1|2252.8|251
1633424400000|2021-10-05 09:00:00|2255.2|2253.2|2256.5|2254.5|2257.3|2254.8|2254.8|2252.6|309
1633424700000|2021-10-05 09:05:00|2256.6|2254.6|2256.2|2254.2|2257.1|2255|2255.7|2253.7|190
1633425000000|2021-10-05 09:10:00|2256.1|2254.1|2256.5|2254.5|2257.6|2255.3|2255.7|2253.7|213
1633425300000|2021-10-05 09:15:00|2256.6|2254.6|2257.7|2255.7|2257.7|2255.7|2256.3|2253.9|199
1633425600000|2021-10-05 09:20:00|2257.6|2255.6|2259.1|2257.1|2260|2257.6|2257.4|2255|295
1633425900000|2021-10-05 09:25:00|2258.8|2256.8|2258.6|2256.6|2260.6|2258.6|2258.5|2256.4|215
1633426200000|2021-10-05 09:30:00|2258.7|2256.7|2259|2257|2259.1|2257.1|2257.3|2254.7|342
1633426500000|2021-10-05 09:35:00|2259.1|2257.1|2259.5|2256.5|2260|2257.3|2258.1|2255.4|319
1633426800000|2021-10-05 09:40:00|2259.4|2256.4|2258.2|2256.2|2259.5|2257|2257.9|2255.4|249
1633427100000|2021-10-05 09:45:00|2258.3|2256.3|2258.2|2255.2|2259.1|2256.7|2256.9|2254.7|232
1633427400000|2021-10-05 09:50:00|2257.9|2255.9|2259.9|2256.9|2260.5|2258.1|2257.9|2255.5|259
1633427700000|2021-10-05 09:55:00|2259.7|2256.7|2260.7|2258.7|2261.5|2258.9|2258.9|2256.3|266
1633428000000|2021-10-05 10:00:00|2260.5|2258.5|2260|2257|2261.2|2258.7|2258.8|2256.4|146
1633428300000|2021-10-05 10:05:00|2260.1|2257.1|2258.2|2255.2|2260.6|2258|2257.5|2255.1|172
1633428600000|2021-10-05 10:10:00|2258.1|2255.1|2258.2|2256.2|2258.7|2256.3|2257.3|2254.8|151
1633428900000|2021-10-05 10:15:00|2258.3|2256.3|2258.5|2255.5|2258.8|2256.3|2257|2254.7|236
1633429200000|2021-10-05 10:20:00|2258.6|2255.6|2258.1|2256.1|2258.7|2256.2|2257.6|2255.2|226
1633429500000|2021-10-05 10:25:00|2258.2|2256.2|2256.7|2254.7|2259.2|2256.6|2256.7|2254.3|139
1633429800000|2021-10-05 10:30:00|2257.1|2254.1|2257.2|2255.2|2257.6|2255.3|2254.9|2252.3|350
1633430100000|2021-10-05 10:35:00|2257.1|2255.1|2258.1|2256.1|2258.6|2256.3|2256.1|2253.8|224
1633430400000|2021-10-05 10:40:00|2258|2256|2256.7|2254.7|2258.7|2256.3|2256.6|2254.6|216
1633430700000|2021-10-05 10:45:00|2256.6|2254.6|2255.5|2253.5|2256.7|2254.6|2254.3|2252.1|343
1633431000000|2021-10-05 10:50:00|2255.4|2253.4|2253.4|2250.4|2256.2|2253.7|2252.6|2250.4|357
1633431300000|2021-10-05 10:55:00|2253.5|2250.5|2251.4|2249.4|2254|2251.8|2251.4|2249.4|406
1633431600000|2021-10-05 11:00:00|2251.9|2248.9|2253.1|2250.1|2253.3|2250.7|2249.2|2247.2|397
1633431900000|2021-10-05 11:05:00|2253.4|2250.4|2250.2|2247.2|2254.5|2252|2249.9|2247.1|318
1633432200000|2021-10-05 11:10:00|2250.3|2247.3|2251.2|2248.2|2251.6|2249|2249.9|2247.2|237
1633432500000|2021-10-05 11:15:00|2251.3|2248.3|2250.3|2247.3|2251.3|2248.5|2248.3|2245.9|209
1633432800000|2021-10-05 11:20:00|2250.4|2247.4|2253.7|2251.7|2255.3|2252.7|2250.4|2247.4|376
1633433100000|2021-10-05 11:25:00|2253.8|2251.8|2256.8|2253.8|2257|2254.8|2253.7|2251.1|267
1633433400000|2021-10-05 11:30:00|2256.9|2253.9|2256.6|2254.6|2257.3|2255.1|2256|2253.8|244
1633433700000|2021-10-05 11:35:00|2256.5|2254.5|2258.8|2255.8|2260.4|2258.1|2256.5|2254.1|362
1633434000000|2021-10-05 11:40:00|2258.7|2255.7|2258.2|2255.2|2259.7|2257.2|2257.3|2254.5|259
1633434300000|2021-10-05 11:45:00|2258.1|2255.1|2256.2|2253.2|2258.2|2255.2|2255.5|2253|274
1633434600000|2021-10-05 11:50:00|2256.1|2253.1|2255.6|2252.6|2256.6|2254.1|2254.9|2252.2|287
1633434900000|2021-10-05 11:55:00|2255.5|2252.5|2254.2|2251.2|2256.1|2253.6|2252.9|2250.2|298
1633435200000|2021-10-05 12:00:00|2253.8|2251.8|2254.7|2251.7|2257.3|2254.9|2253|2250.5|486
1633435500000|2021-10-05 12:05:00|2254.6|2251.6|2257.9|2254.9|2258.1|2255.6|2253.8|2251.2|405
1633435800000|2021-10-05 12:10:00|2257.3|2255.3|2259.5|2256.5|2261|2258.5|2253.8|2251.6|565
1633436100000|2021-10-05 12:15:00|2259.6|2256.6|2259.4|2257.4|2260|2257.7|2256.5|2254.1|483
1633436400000|2021-10-05 12:20:00|2259.9|2257.9|2259.7|2256.7|2260.2|2257.9|2256.7|2254|597
1633436700000|2021-10-05 12:25:00|2259.6|2256.6|2261.9|2258.9|2263.7|2261.7|2257.3|2254.8|617
1633437000000|2021-10-05 12:30:00|2261.7|2258.7|2254.6|2252.6|2261.9|2259.6|2253.6|2251.6|826
1633437300000|2021-10-05 12:35:00|2254.8|2252.8|2254|2252|2255.5|2253.5|2252.5|2250.5|519
1633437600000|2021-10-05 12:40:00|2253.9|2251.9|2253.1|2251.1|2254.7|2252.7|2251.3|2249.3|531
1633437900000|2021-10-05 12:45:00|2253.2|2251.2|2250.5|2248.5|2254.1|2252.1|2250.5|2248.5|454
1633438200000|2021-10-05 12:50:00|2250.7|2248.7|2247.2|2245.2|2251.3|2249.3|2246.9|2244.9|570
1633438500000|2021-10-05 12:55:00|2247.3|2245.3|2247.8|2245.8|2249.1|2246.8|2245.8|2243.8|691
1633438800000|2021-10-05 13:00:00|2247.7|2245.7|2247.2|2245.2|2248.2|2246.2|2243.8|2241.8|778
1633439100000|2021-10-05 13:05:00|2247.3|2245.3|2241.6|2239.6|2247.8|2245.8|2240.5|2238.5|919
1633439400000|2021-10-05 13:10:00|2241.8|2239.8|2246.1|2244.1|2247.9|2245.9|2240.5|2238.5|730
1633439700000|2021-10-05 13:15:00|2246|2244|2248.8|2246.8|2249.9|2247.9|2243.8|2241.8|793
1633440000000|2021-10-05 13:20:00|2248.7|2246.7|2249.1|2246.1|2251.6|2249.4|2247.7|2245.4|560
1633440300000|2021-10-05 13:25:00|2249.2|2246.2|2251.6|2249.6|2253.2|2251|2247.3|2245.3|621
1633440600000|2021-10-05 13:30:00|2250.9|2248.9|2249.5|2247.5|2252.6|2250.4|2247.3|2245.3|1133
1633440900000|2021-10-05 13:35:00|2249.4|2247.4|2249.9|2247.9|2250.1|2247.9|2246.5|2244.5|1092
1633441200000|2021-10-05 13:40:00|2250.2|2248.2|2251.4|2248.4|2253.2|2251.2|2249.4|2247.2|764
1633441500000|2021-10-05 13:45:00|2251.2|2248.2|2248.8|2246.8|2252|2249|2245.4|2243.4|946
1633441800000|2021-10-05 13:50:00|2248.9|2246.9|2241|2239|2251.8|2249.8|2240.9|2238.9|974
1633442100000|2021-10-05 13:55:00|2240.8|2238.8|2244.3|2241.3|2245.9|2243.5|2239.8|2237.8|890
1633442400000|2021-10-05 14:00:00|2244|2241|2239.5|2237.5|2247.6|2245.6|2238.3|2235.9|1312
1633442700000|2021-10-05 14:05:00|2239.7|2237.7|2248.2|2246.2|2248.4|2246.4|2239.4|2237|1040
1633443000000|2021-10-05 14:10:00|2248.4|2246.4|2248.2|2246.2|2250.9|2248.9|2245.4|2243.4|834
1633443300000|2021-10-05 14:15:00|2248.1|2246.1|2250.1|2248.1|2250.1|2248.1|2245.6|2243.6|686
1633443600000|2021-10-05 14:20:00|2250.2|2248.2|2252.2|2250.2|2253.1|2251.1|2249.7|2247.7|759
1633443900000|2021-10-05 14:25:00|2252.3|2250.3|2253.1|2251.1|2254.7|2252.4|2250.7|2248.4|780
1633444200000|2021-10-05 14:30:00|2253.2|2251.2|2253.7|2251.7|2256.9|2254.9|2251.8|2249.8|720
1633444500000|2021-10-05 14:35:00|2253.8|2251.8|2253|2251|2255.4|2253.4|2250.1|2248.1|766
1633444800000|2021-10-05 14:40:00|2252.8|2250.8|2253.9|2251.9|2258.1|2255.7|2251.9|2249.8|752
1633445100000|2021-10-05 14:45:00|2254.1|2252.1|2251.4|2249.4|2254.5|2252.3|2248.8|2246.8|789
1633445400000|2021-10-05 14:50:00|2251.5|2249.5|2251.4|2249.4|2251.9|2249.9|2249.7|2247.7|543
1633445700000|2021-10-05 14:55:00|2251.3|2249.3|2251.9|2249.9|2254.2|2251.8|2249.5|2247.2|615
1633446000000|2021-10-05 15:00:00|2252.2|2249.2|2251.6|2249.6|2252.6|2250.4|2249.1|2247.1|627
1633446300000|2021-10-05 15:05:00|2251.7|2249.7|2259.3|2257.3|2261.1|2258.6|2251.6|2249.3|626
1633446600000|2021-10-05 15:10:00|2259.2|2257.2|2258.7|2255.7|2259.8|2257.4|2256.2|2253.3|574
1633446900000|2021-10-05 15:15:00|2258.5|2255.5|2259|2256|2260.7|2258.2|2257.7|2254.9|506
1633447200000|2021-10-05 15:20:00|2259.1|2256.1|2260|2257|2261.9|2259.5|2258.4|2255.8|515
1633447500000|2021-10-05 15:25:00|2260.1|2257.1|2260.2|2257.2|2262.3|2259.7|2259.8|2257.1|517
1633447800000|2021-10-05 15:30:00|2259.7|2257.7|2261.2|2259.2|2262|2259.4|2258.4|2255.8|590
1633448100000|2021-10-05 15:35:00|2261.7|2258.7|2260.1|2258.1|2263.8|2261.3|2259.6|2257.3|724
1633448400000|2021-10-05 15:40:00|2260|2258|2259.2|2257.2|2261.7|2259.3|2259.1|2257.1|444
1633448700000|2021-10-05 15:45:00|2259.8|2256.8|2257.7|2255.7|2260.8|2258.3|2257.1|2254.6|442
1633449000000|2021-10-05 15:50:00|2257.8|2255.8|2259.7|2257.7|2260.1|2257.7|2257.2|2254.9|430
1633449300000|2021-10-05 15:55:00|2260.3|2257.3|2259.1|2256.1|2260.4|2257.7|2258.4|2255.8|404
1633449600000|2021-10-05 16:00:00|2258.6|2256.6|2257.8|2255.8|2259.1|2256.6|2257|2254.5|345
1633449900000|2021-10-05 16:05:00|2257.7|2255.7|2256|2253|2258.2|2255.8|2255.5|2253|316
1633450200000|2021-10-05 16:10:00|2256.1|2253.1|2257.3|2255.3|2258|2255.4|2253.9|2251.4|324
1633450500000|2021-10-05 16:15:00|2257.4|2255.4|2258.2|2256.2|2259.4|2257.2|2256.4|2253.9|323
1633450800000|2021-10-05 16:20:00|2258.3|2256.3|2258.4|2255.4|2258.9|2256.7|2256.9|2254.8|254
1633451100000|2021-10-05 16:25:00|2258.6|2255.6|2257|2255|2258.6|2256.4|2256.4|2254.1|265
1633451400000|2021-10-05 16:30:00|2256.9|2254.9|2259.2|2257.2|2259.7|2257.4|2256.7|2254.3|280
1633451700000|2021-10-05 16:35:00|2259|2257|2260.1|2258.1|2261.2|2258.9|2258.8|2256.3|248
1633452000000|2021-10-05 16:40:00|2260.2|2258.2|2260.2|2258.2|2261.4|2259.1|2259.1|2257.1|275
1633452300000|2021-10-05 16:45:00|2260|2258|2260.4|2257.4|2260.9|2258.9|2259.9|2257.4|227
1633452600000|2021-10-05 16:50:00|2260.2|2258.2|2261.1|2258.1|2261.3|2258.7|2259.5|2256.7|212
1633452900000|2021-10-05 16:55:00|2260.7|2258.7|2260.6|2258.6|2261.2|2259.1|2260.3|2257.8|152
1633453200000|2021-10-05 17:00:00|2260.5|2258.5|2260.5|2257.5|2261.2|2258.7|2259.9|2257.3|278
1633453500000|2021-10-05 17:05:00|2260.1|2258.1|2261.6|2259.6|2261.9|2259.9|2259.8|2257.3|246
1633453800000|2021-10-05 17:10:00|2261.7|2259.7|2262.3|2260.3|2263.2|2261.1|2261.3|2259.3|248
1633454100000|2021-10-05 17:15:00|2261.8|2259.8|2260.7|2258.7|2262.8|2260.7|2260.3|2258.2|231
1633454400000|2021-10-05 17:20:00|2260.8|2258.8|2261.2|2259.2|2262|2260|2259.3|2256.8|343
1633454700000|2021-10-05 17:25:00|2261.1|2259.1|2261.2|2258.2|2262|2259.7|2260.6|2258.1|332
1633455000000|2021-10-05 17:30:00|2261.3|2258.3|2261.8|2259.8|2262.2|2260.2|2260.5|2258|213
1633455300000|2021-10-05 17:35:00|2261.9|2259.9|2262.4|2260.4|2262.6|2260.6|2261.4|2259.4|162
1633455600000|2021-10-05 17:40:00|2263.2|2260.2|2265.2|2263.2|2265.4|2263.4|2262.4|2259.9|212
1633455900000|2021-10-05 17:45:00|2265.3|2263.3|2265.6|2263.6|2267|2265|2265.2|2263.2|204
1633456200000|2021-10-05 17:50:00|2265.7|2263.7|2264.1|2262.1|2266.3|2264.3|2264|2262|197
1633456500000|2021-10-05 17:55:00|2264.2|2262.2|2264.1|2262.1|2264.9|2262.7|2263.6|2261.3|218
1633456800000|2021-10-05 18:00:00|2264|2262|2265|2263|2265.8|2263.5|2263.5|2261.2|162
1633457100000|2021-10-05 18:05:00|2264.9|2262.9|2263.7|2261.7|2265.9|2263.3|2263.5|2261.4|175
1633457400000|2021-10-05 18:10:00|2263.8|2261.8|2262.9|2260.9|2264|2262|2262.4|2260.4|184
1633457700000|2021-10-05 18:15:00|2262.8|2260.8|2263.3|2261.3|2264.2|2261.6|2262.6|2260.3|262
1633458000000|2021-10-05 18:20:00|2263.4|2261.4|2264.3|2262.3|2264.9|2262.4|2263.1|2261|179
1633458300000|2021-10-05 18:25:00|2264.2|2262.2|2264.3|2262.3|2264.9|2262.4|2263.5|2261.5|139
1633458600000|2021-10-05 18:30:00|2264.2|2262.2|2263.8|2261.8|2265.2|2262.9|2263.7|2261.4|170
1633458900000|2021-10-05 18:35:00|2263.7|2261.7|2264.2|2262.2|2264.7|2262.7|2263.4|2261|191
1633459200000|2021-10-05 18:40:00|2264.3|2262.3|2265.4|2263.4|2266.1|2263.6|2264.2|2262.2|147
1633459500000|2021-10-05 18:45:00|2265.2|2263.2|2265.4|2263.4|2266.2|2263.9|2265.1|2262.7|180
1633459800000|2021-10-05 18:50:00|2265.3|2263.3|2265.1|2263.1|2265.6|2263.4|2264.6|2262.2|165
1633460100000|2021-10-05 18:55:00|2265.2|2263.2|2263.9|2261.9|2265.8|2263.6|2263.9|2261.4|212
1633460400000|2021-10-05 19:00:00|2264|2262|2263.6|2261.6|2264.5|2262|2263.5|2261|209
1633460700000|2021-10-05 19:05:00|2263.7|2261.7|2265.2|2262.2|2265.3|2262.7|2263.5|2261|136
1633461000000|2021-10-05 19:10:00|2265.3|2262.3|2264.1|2262.1|2265.3|2262.7|2263.6|2261|143
1633461300000|2021-10-05 19:15:00|2264|2262|2263.1|2261.1|2264.5|2262|2262.9|2260.4|134
1633461600000|2021-10-05 19:20:00|2263|2261|2261.5|2259.5|2263.4|2261|2261.4|2259|190
1633461900000|2021-10-05 19:25:00|2261.6|2259.6|2262.5|2260.5|2263|2260.9|2260.6|2258.6|171
1633462200000|2021-10-05 19:30:00|2262.6|2260.6|2262.4|2260.4|2263.1|2261.1|2261.9|2259.6|138
1633462500000|2021-10-05 19:35:00|2262.3|2260.3|2262.4|2260.4|2262.9|2260.9|2262.1|2260.1|114
1633462800000|2021-10-05 19:40:00|2262.3|2260.3|2262.4|2260.4|2262.8|2260.6|2262.1|2259.7|110
1633463100000|2021-10-05 19:45:00|2262.3|2260.3|2262.4|2260.4|2262.8|2260.4|2261.9|2259.5|129
1633463400000|2021-10-05 19:50:00|2262.5|2260.5|2262.5|2259.5|2262.9|2260.5|2261.9|2259.4|154
1633463700000|2021-10-05 19:55:00|2262.6|2259.6|2262.3|2259.3|2264|2261.5|2261.7|2258.9|198
1633464000000|2021-10-05 20:00:00|2262.2|2259.2|2262.7|2260.7|2263.4|2261.1|2261.6|2259.2|136
1633464300000|2021-10-05 20:05:00|2262.6|2260.6|2263.2|2260.2|2263.2|2260.7|2262.5|2260.2|43
1633464600000|2021-10-05 20:10:00|2262.7|2260.7|2262.2|2260.2|2263.2|2260.7|2262.2|2260|34
1633464900000|2021-10-05 20:15:00|2262.1|2260.1|2261.8|2259.8|2262.7|2260.2|2261.6|2259.6|52
1633465200000|2021-10-05 20:20:00|2261.7|2259.7|2261.7|2259.7|2262.8|2260.3|2261.6|2259|75
1633465500000|2021-10-05 20:25:00|2261.5|2259.5|2262.2|2259.2|2262.6|2260|2261.5|2259.1|76
1633465800000|2021-10-05 20:30:00|2261.6|2258.6|2262.2|2259.2|2262.7|2259.7|2261.6|2258.6|91
1633466100000|2021-10-05 20:35:00|2262.3|2259.3|2262.1|2259.1|2262.7|2259.7|2261.8|2258.8|70
1633466400000|2021-10-05 20:40:00|2262|2259|2263|2260|2263.1|2260.2|2261.4|2258.9|127
1633466700000|2021-10-05 20:45:00|2262.6|2259.6|2262.5|2259.5|2263.5|2260.6|2261.6|2259.1|119
1633467000000|2021-10-05 20:50:00|2262.6|2259.6|2263.5|2260.5|2263.6|2260.6|2262.1|2259.1|114
1633467300000|2021-10-05 20:55:00|2263.4|2260.4|2264.5|2261.5|2265|2262|2262.6|2259.6|130
1633471200000|2021-10-05 22:00:00|2263.8|2260.8|2264.5|2261.5|2264.6|2261.6|2263.5|2260.5|109
1633471500000|2021-10-05 22:05:00|2264.6|2261.6|2264.8|2261.8|2265.2|2262.2|2264.1|2261.1|74
1633471800000|2021-10-05 22:10:00|2264.7|2261.7|2264.6|2261.6|2265.4|2262.4|2264.5|2261.5|42
1633472100000|2021-10-05 22:15:00|2264.5|2261.5|2264.8|2261.8|2264.8|2261.8|2264.2|2261.2|40
1633472400000|2021-10-05 22:20:00|2264.7|2261.7|2264.7|2261.7|2264.8|2261.8|2264.5|2261.5|38
1633472700000|2021-10-05 22:25:00|2264.6|2261.6|2264.2|2261.2|2265|2262|2264.2|2261.2|42
1633473000000|2021-10-05 22:30:00|2264.3|2261.3|2264.3|2261.3|2264.6|2261.6|2264|2261|50
1633473300000|2021-10-05 22:35:00|2264.4|2261.4|2264.2|2261.2|2264.8|2262.3|2264|2261.2|66
1633473600000|2021-10-05 22:40:00|2264.3|2261.3|2264.6|2261.6|2264.6|2261.6|2264|2261|39
1633473900000|2021-10-05 22:45:00|2264.5|2261.5|2264.3|2261.3|2264.5|2261.5|2264.1|2261.1|54
1633474200000|2021-10-05 22:50:00|2264.4|2261.4|2264|2261|2264.4|2261.6|2263.3|2260.8|35
1633474500000|2021-10-05 22:55:00|2263.9|2260.9|2263.8|2260.8|2264.2|2261.5|2263.1|2260.7|57
1633474800000|2021-10-05 23:00:00|2263.9|2260.9|2263.8|2260.8|2264.4|2261.9|2263.3|2260.7|70
1633475100000|2021-10-05 23:05:00|2263.9|2260.9|2263|2260|2264|2261.5|2262.9|2259.9|52
1633475400000|2021-10-05 23:10:00|2263.1|2260.1|2263.3|2260.3|2263.4|2260.4|2262.1|2259.5|81
1633475700000|2021-10-05 23:15:00|2263|2260|2262.8|2259.8|2263.9|2261.3|2262.8|2259.8|77
1633476000000|2021-10-05 23:20:00|2263.1|2260.1|2263.2|2260.2|2263.7|2261.2|2262.6|2260.1|97
1633476300000|2021-10-05 23:25:00|2263.1|2260.1|2263.1|2260.1|2263.6|2261|2262.7|2259.7|64
1633476600000|2021-10-05 23:30:00|2262.8|2260.8|2263.1|2260.1|2263.5|2261|2262.3|2259.8|89
1633476900000|2021-10-05 23:35:00|2263.2|2260.2|2263.9|2260.9|2264|2261|2262.5|2260|78
1633477200000|2021-10-05 23:40:00|2264|2261|2264.4|2261.4|2264.5|2262|2263.3|2260.3|88
1633477500000|2021-10-05 23:45:00|2264.3|2261.3|2263.3|2261.3|2264.7|2261.9|2263.2|2260.2|115
1633477800000|2021-10-05 23:50:00|2263.2|2261.2|2263.7|2260.7|2264.3|2261.9|2263.2|2260.6|65
1633478100000|2021-10-05 23:55:00|2263.8|2260.8|2263.8|2261.8|2264.2|2262|2263.5|2260.8|99
1633478400000|2021-10-06 00:00:00|2264.1|2261.1|2261.8|2259.8|2264.1|2261.8|2261.7|2259.3|293
1633478700000|2021-10-06 00:05:00|2261.7|2259.7|2259.4|2257.4|2262.1|2259.9|2259.2|2256.7|274
1633479000000|2021-10-06 00:10:00|2259.5|2257.5|2259|2256|2259.9|2257.5|2258.2|2255.6|186
1633479300000|2021-10-06 00:15:00|2258.9|2255.9|2258.9|2255.9|2259.4|2257|2257.2|2254.6|179
1633479600000|2021-10-06 00:20:00|2259|2256|2260.7|2257.7|2261.4|2258.7|2258.8|2256|195
1633479900000|2021-10-06 00:25:00|2260.8|2257.8|2259.8|2256.8|2260.9|2258.4|2259.2|2256.7|194
1633480200000|2021-10-06 00:30:00|2259.9|2256.9|2261.3|2258.3|2261.4|2258.8|2259.8|2256.8|152
1633480500000|2021-10-06 00:35:00|2261.2|2258.2|2260.7|2258.7|2261.8|2259.4|2260.7|2258.1|141
1633480800000|2021-10-06 00:40:00|2260.8|2258.8|2260.8|2257.8|2261.4|2258.9|2259.8|2257.3|154
1633481100000|2021-10-06 00:45:00|2260.4|2258.4|2261.2|2258.2|2261.3|2258.8|2259.2|2256.7|177
1633481400000|2021-10-06 00:50:00|2261.3|2258.3|2261.9|2258.9|2262.2|2259.5|2260.2|2257.9|195
1633481700000|2021-10-06 00:55:00|2261.8|2258.8|2260.8|2257.8|2262.6|2260|2260.7|2257.7|149
1633482000000|2021-10-06 01:00:00|2260.9|2257.9|2261.1|2259.1|2262.2|2259.4|2260.2|2257.6|349
1633482300000|2021-10-06 01:05:00|2261|2259|2260.3|2257.3|2261.8|2259.2|2259.8|2257.3|206
1633482600000|2021-10-06 01:10:00|2259.9|2256.9|2256|2253|2260|2257.5|2255.5|2253|242
1633482900000|2021-10-06 01:15:00|2256.2|2253.2|2254.1|2251.1|2256.2|2253.8|2253.2|2250.6|290
1633483200000|2021-10-06 01:20:00|2254|2251|2254|2251|2254.8|2251.9|2253.7|2250.8|127
1633483500000|2021-10-06 01:25:00|2254.1|2251.1|2253.6|2250.6|2254.3|2251.3|2252.9|2249.9|153
1633483800000|2021-10-06 01:30:00|2253.7|2250.7|2252.9|2249.9|2253.7|2250.7|2251.7|2248.9|295
1633484100000|2021-10-06 01:35:00|2253|2250|2254.1|2251.1|2254.8|2252.3|2251.7|2248.7|262
1633484400000|2021-10-06 01:40:00|2254|2251|2253.5|2250.5|2254|2251.5|2252|2249.5|239
1633484700000|2021-10-06 01:45:00|2253.4|2250.4|2252.1|2250.1|2253.5|2251|2251.6|2249.2|160
1633485000000|2021-10-06 01:50:00|2252|2250|2251|2249|2252.5|2250.1|2249.8|2247.1|219
1633485300000|2021-10-06 01:55:00|2251.1|2249.1|2254|2252|2254.5|2252.5|2251.1|2248.9|249
1633485600000|2021-10-06 02:00:00|2253.7|2251.7|2253.5|2250.5|2254.7|2252.5|2252.7|2250.1|269
1633485900000|2021-10-06 02:05:00|2252.8|2250.8|2250.8|2247.8|2253|2250.8|2250.2|2247.7|237
1633486200000|2021-10-06 02:10:00|2250.7|2247.7|2250.1|2248.1|2250.9|2248.4|2249.6|2247|210
1633486500000|2021-10-06 02:15:00|2250.2|2248.2|2251.4|2249.4|2252.4|2249.6|2250.2|2247.7|177
1633486800000|2021-10-06 02:20:00|2252|2249|2254.7|2251.7|2255.1|2252.6|2251.5|2248.7|221
1633487100000|2021-10-06 02:25:00|2254.6|2251.6|2255.5|2252.5|2255.5|2253.2|2254|2251.4|137
1633487400000|2021-10-06 02:30:00|2255|2253|2255.1|2252.1|2255.7|2253.1|2254|2251.5|106
1633487700000|2021-10-06 02:35:00|2255|2252|2254.7|2251.7|2255.3|2253.1|2254.1|2251.7|111
1633488000000|2021-10-06 02:40:00|2254.6|2251.6|2253.6|2250.6|2254.9|2252.1|2253|2250.5|100
1633488300000|2021-10-06 02:45:00|2253.7|2250.7|2251.2|2248.2|2253.7|2251.2|2250|2247.5|266
1633488600000|2021-10-06 02:50:00|2251.3|2248.3|2251|2248|2252.2|2249.4|2250.3|2247.6|354
1633488900000|2021-10-06 02:55:00|2251.1|2248.1|2251.9|2248.9|2252.1|2249.5|2249.4|2246.9|271
1633489200000|2021-10-06 03:00:00|2251.8|2248.8|2250.6|2247.6|2252.3|2250|2250|2247.5|139
1633489500000|2021-10-06 03:05:00|2250.7|2247.7|2250.4|2247.4|2251|2248.9|2249.5|2246.8|200
1633489800000|2021-10-06 03:10:00|2250.1|2247.1|2250.1|2247.1|2250.6|2247.8|2249.2|2246.5|161
1633490100000|2021-10-06 03:15:00|2249.7|2247.7|2250.3|2247.3|2250.8|2248.2|2249.1|2246.2|166
1633490400000|2021-10-06 03:20:00|2250.2|2247.2|2248.9|2246.9|2250.3|2247.3|2248|2245.5|222
1633490700000|2021-10-06 03:25:00|2249.4|2246.4|2248.4|2246.4|2249.6|2246.9|2248|2245.5|158
1633491000000|2021-10-06 03:30:00|2248.3|2246.3|2249.3|2247.3|2249.8|2247.7|2248.1|2245.7|232
1633491300000|2021-10-06 03:35:00|2249.2|2247.2|2249.2|2247.2|2250.1|2247.5|2248.7|2246.1|153
1633491600000|2021-10-06 03:40:00|2249.1|2247.1|2250.4|2247.4|2250.7|2248.4|2248.8|2246.2|195
1633491900000|2021-10-06 03:45:00|2250.3|2247.3|2250.5|2247.5|2251.2|2248.8|2249.1|2246.7|143
1633492200000|2021-10-06 03:50:00|2250.6|2247.6|2251.4|2248.4|2251.4|2248.9|2249.2|2246.8|178
1633492500000|2021-10-06 03:55:00|2251.1|2249.1|2250.9|2248.9|2252|2249.2|2250.4|2247.9|171
1633492800000|2021-10-06 04:00:00|2251|2249|2249.2|2247.2|2251.5|2249|2249.1|2246.8|144
1633493100000|2021-10-06 04:05:00|2249.3|2247.3|2248.2|2246.2|2250.1|2247.6|2247.5|2245.2|196
1633493400000|2021-10-06 04:10:00|2248.1|2246.1|2246.5|2244.5|2248.7|2246.3|2246.5|2243.7|193
1633493700000|2021-10-06 04:15:00|2246.4|2244.4|2245|2243|2247.5|2245.3|2244.8|2242.6|307
1633494000000|2021-10-06 04:20:00|2244.9|2242.9|2244.2|2242.2|2246.4|2244.1|2244.2|2241.5|238
1633494300000|2021-10-06 04:25:00|2243.9|2241.9|2243.2|2240.2|2244.5|2242|2242.3|2239.9|250
1633494600000|2021-10-06 04:30:00|2242.7|2240.7|2244.8|2242.8|2245.5|2243.2|2240.8|2238.6|254
1633494900000|2021-10-06 04:35:00|2244.7|2242.7|2244.6|2242.6|2245.6|2243.3|2243.9|2241.2|222
1633495200000|2021-10-06 04:40:00|2244.7|2242.7|2243.4|2241.4|2245.6|2243.3|2242.8|2240.2|322
1633495500000|2021-10-06 04:45:00|2244|2241|2243.6|2241.6|2245.3|2242.9|2243.2|2240.9|260
1633495800000|2021-10-06 04:50:00|2243.5|2241.5|2243.3|2241.3|2244.9|2242.8|2243.2|2240.6|220
1633496100000|2021-10-06 04:55:00|2243.2|2241.2|2242.1|2240.1|2244.1|2242|2241.6|2239.1|217
1633496400000|2021-10-06 05:00:00|2242|2240|2243.9|2241.9|2244.6|2242.1|2241.2|2238.6|255
1633496700000|2021-10-06 05:05:00|2243.8|2241.8|2245.3|2243.3|2246.3|2243.7|2243.8|2241.4|234
1633497000000|2021-10-06 05:10:00|2245.2|2243.2|2246.3|2244.3|2246.5|2244.3|2245.1|2242.6|192
1633497300000|2021-10-06 05:15:00|2246.2|2244.2|2245.2|2243.2|2247.4|2244.9|2244.3|2241.9|291
1633497600000|2021-10-06 05:20:00|2245.9|2242.9|2245.1|2243.1|2246.1|2243.8|2244.2|2241.6|211
1633497900000|2021-10-06 05:25:00|2245|2243|2245.9|2243.9|2246.9|2244.7|2245|2242.5|202
1633498200000|2021-10-06 05:30:00|2245.8|2243.8|2243.4|2241.4|2246.3|2243.9|2243.1|2240.6|267
1633498500000|2021-10-06 05:35:00|2243.3|2241.3|2241.8|2239.8|2244.5|2242.4|2241.5|2239|294
1633498800000|2021-10-06 05:40:00|2241.9|2239.9|2239.9|2237.9|2242.3|2240.2|2239.6|2237.3|300
1633499100000|2021-10-06 05:45:00|2240|2238|2242.3|2240.3|2243|2240.5|2239.1|2236.7|245
1633499400000|2021-10-06 05:50:00|2242.2|2240.2|2240.1|2238.1|2243.4|2241|2239.2|2236.9|215
1633499700000|2021-10-06 05:55:00|2240.7|2237.7|2240|2237|2241.1|2238.4|2239.1|2236.7|216
1633500000000|2021-10-06 06:00:00|2239.9|2236.9|2242.2|2239.2|2242.4|2239.9|2236.8|2234.8|475
1633500300000|2021-10-06 06:05:00|2242.1|2239.1|2244|2242|2244.7|2242.2|2240.5|2238.3|358
1633500600000|2021-10-06 06:10:00|2244.1|2242.1|2247.9|2244.9|2248.2|2245.6|2243.3|2240.8|348
1633500900000|2021-10-06 06:15:00|2248.1|2245.1|2247.3|2244.3|2248.6|2246|2245.7|2243.1|407
1633501200000|2021-10-06 06:20:00|2247.2|2244.2|2244.7|2241.7|2247.6|2244.6|2243.9|2241.5|424
1633501500000|2021-10-06 06:25:00|2244.3|2242.3|2242.8|2240.8|2244.9|2242.5|2242.7|2240.3|308
1633501800000|2021-10-06 06:30:00|2242.7|2240.7|2246.8|2244.8|2247.3|2245.3|2240.8|2238.4|381
1633502100000|2021-10-06 06:35:00|2246.9|2244.9|2251.2|2249.2|2251.2|2249.2|2246.8|2244.6|530
1633502400000|2021-10-06 06:40:00|2250.8|2248.8|2248.2|2246.2|2251.5|2249|2247.3|2245.3|349
1633502700000|2021-10-06 06:45:00|2248.3|2246.3|2247|2245|2249.6|2247.2|2246.1|2243.7|272
1633503000000|2021-10-06 06:50:00|2247.2|2245.2|2249.2|2247.2|2251.1|2248.7|2247.1|2245.1|389
1633503300000|2021-10-06 06:55:00|2249|2247|2247.5|2245.5|2250.8|2248.5|2247.3|2245.2|415
1633503600000|2021-10-06 07:00:00|2247.6|2245.6|2242.3|2240.3|2249|2246.8|2242.3|2240.1|732
1633503900000|2021-10-06 07:05:00|2242.4|2240.4|2240.4|2237.4|2244.9|2242.4|2238.1|2236.1|642
1633504200000|2021-10-06 07:10:00|2240.3|2237.3|2240.2|2238.2|2242.9|2240.3|2238.3|2235.9|858
1633504500000|2021-10-06 07:15:00|2239.8|2237.8|2242.6|2240.6|2243.3|2240.7|2239.2|2237.2|681
1633504800000|2021-10-06 07:20:00|2242.4|2240.4|2246.4|2244.4|2247.5|2245|2242|2239.8|659
1633505100000|2021-10-06 07:25:00|2246.3|2244.3|2247.5|2244.5|2249.6|2247.4|2244.4|2242.2|674
1633505400000|2021-10-06 07:30:00|2247.7|2244.7|2245.8|2242.8|2248.4|2245.9|2244.7|2242|548
1633505700000|2021-10-06 07:35:00|2245.7|2242.7|2243.8|2240.8|2246.5|2244|2243.3|2240.6|546
1633506000000|2021-10-06 07:40:00|2243.7|2240.7|2244.8|2242.8|2246.3|2244.3|2242.1|2239.7|477
1633506300000|2021-10-06 07:45:00|2245|2243|2239.6|2237.6|2245.4|2243|2239.6|2237.2|482
1633506600000|2021-10-06 07:50:00|2240|2237|2238.5|2236.5|2240.2|2237.6|2236.3|2233.6|578
1633506900000|2021-10-06 07:55:00|2238.4|2236.4|2240|2237|2240.7|2238.7|2237.3|2235|588
1633507200000|2021-10-06 08:00:00|2239.9|2236.9|2235.5|2232.5|2240|2237|2231.4|2228.4|760
1633507500000|2021-10-06 08:05:00|2235.4|2232.4|2235.8|2233.8|2239|2236.4|2233.5|2231.3|709
1633507800000|2021-10-06 08:10:00|2235.9|2233.9|2239.1|2237.1|2239.8|2237.3|2235|2232.6|505
1633508100000|2021-10-06 08:15:00|2239.2|2237.2|2235.5|2232.5|2239.2|2237.2|2234.5|2232.1|498
1633508400000|2021-10-06 08:20:00|2235.4|2232.4|2238.8|2235.8|2238.9|2236.6|2233|2230.7|709
1633508700000|2021-10-06 08:25:00|2238.7|2235.7|2238.1|2236.1|2239.5|2237|2236.7|2234.3|459
1633509000000|2021-10-06 08:30:00|2238|2236|2239|2237|2239.7|2237.2|2237.2|2234.8|382
1633509300000|2021-10-06 08:35:00|2239.1|2237.1|2236.1|2234.1|2240.1|2238.1|2235.6|2233.6|359
1633509600000|2021-10-06 08:40:00|2236.2|2234.2|2238|2236|2239|2236.8|2236|2234|400
1633509900000|2021-10-06 08:45:00|2237.9|2235.9|2233.6|2231.6|2238.3|2236.1|2233|2230.7|454
1633510200000|2021-10-06 08:50:00|2233.5|2231.5|2230.3|2228.3|2234.3|2231.7|2228.9|2226.9|411
1633510500000|2021-10-06 08:55:00|2230.4|2228.4|2228.9|2226.9|2231.9|2229.3|2228.1|2225.5|417
1633510800000|2021-10-06 09:00:00|2228.8|2226.8|2232.6|2230.6|2233|2230.7|2228.2|2226.1|592
1633511100000|2021-10-06 09:05:00|2232.4|2230.4|2228.8|2226.8|2232.4|2230.4|2228.7|2226.3|520
1633511400000|2021-10-06 09:10:00|2228.7|2226.7|2230.9|2228.9|2232.2|2230.2|2227.7|2225.3|497
1633511700000|2021-10-06 09:15:00|2230.8|2228.8|2232|2230|2232.5|2230.1|2229.8|2227.8|486
1633512000000|2021-10-06 09:20:00|2231.8|2229.8|2231.2|2229.2|2233.9|2231.4|2229.7|2227.4|420
1633512300000|2021-10-06 09:25:00|2231.1|2229.1|2231.1|2229.1|2232|2229.8|2230.4|2228.4|361
1633512600000|2021-10-06 09:30:00|2231.2|2229.2|2233.4|2231.4|2233.9|2231.8|2230.1|2228.1|396
1633512900000|2021-10-06 09:35:00|2233.5|2231.5|2231.6|2229.6|2233.9|2231.5|2230.7|2228.3|382
1633513200000|2021-10-06 09:40:00|2232.1|2229.1|2231.1|2229.1|2233.4|2230.9|2231|2228.8|395
1633513500000|2021-10-06 09:45:00|2231|2229|2229.6|2227.6|2231.1|2229.1|2229.4|2227.2|273
1633513800000|2021-10-06 09:50:00|2229.7|2227.7|2225.2|2223.2|2230.4|2228.4|2225.2|2223.2|377
1633514100000|2021-10-06 09:55:00|2225.1|2223.1|2228.7|2226.7|2229.4|2226.9|2222.1|2219.8|536
1633514400000|2021-10-06 10:00:00|2228.3|2226.3|2227.2|2225.2|2229.1|2226.8|2226.5|2224.1|492
1633514700000|2021-10-06 10:05:00|2227.3|2225.3|2228.2|2225.2|2228.7|2226.2|2226|2224|441
1633515000000|2021-10-06 10:10:00|2227.6|2225.6|2229.9|2227.9|2230.3|2228|2227.3|2224.9|370
1633515300000|2021-10-06 10:15:00|2230.2|2228.2|2231.4|2229.4|2232.3|2229.9|2229.8|2227.7|334
1633515600000|2021-10-06 10:20:00|2231.3|2229.3|2229|2227|2231.7|2229.4|2227.9|2225.7|295
1633515900000|2021-10-06 10:25:00|2228.8|2226.8|2229.3|2227.3|2232.2|2229.8|2228.8|2226.7|336
1633516200000|2021-10-06 10:30:00|2229.4|2227.4|2226.2|2224.2|2230.3|2227.9|2226.1|2223.6|416
1633516500000|2021-10-06 10:35:00|2226.3|2224.3|2228.9|2226.9|2229.8|2227.3|2226.1|2223.8|349
1633516800000|2021-10-06 10:40:00|2228.8|2226.8|2229.2|2227.2|2231.1|2229.1|2228.4|2225.9|357
1633517100000|2021-10-06 10:45:00|2229.3|2227.3|2227.5|2225.5|2229.9|2227.6|2227|2225|290
1633517400000|2021-10-06 10:50:00|2227.4|2225.4|2229|2227|2230.8|2228.3|2227.3|2225.1|241
1633517700000|2021-10-06 10:55:00|2229.1|2227.1|2230.3|2227.3|2231.5|2229.2|2228.6|2226.6|388
1633518000000|2021-10-06 11:00:00|2230|2228|2232.6|2230.6|2233.2|2231.2|2229.1|2226.4|593
1633518300000|2021-10-06 11:05:00|2232.7|2230.7|2231.6|2228.6|2233.1|2230.7|2230.3|2227.8|409
1633518600000|2021-10-06 11:10:00|2231.7|2228.7|2233.2|2231.2|2234.4|2231.9|2231|2228.5|452
1633518900000|2021-10-06 11:15:00|2233.3|2231.3|2234.1|2232.1|2236.1|2233.8|2232.9|2230.4|619
1633519200000|2021-10-06 11:20:00|2234|2232|2237.9|2235.9|2239.1|2236.9|2233.9|2231.5|620
1633519500000|2021-10-06 11:25:00|2237.8|2235.8|2235.9|2233.9|2238.9|2236.9|2235.5|2233|588
1633519800000|2021-10-06 11:30:00|2235.8|2233.8|2232.2|2230.2|2236.6|2234.4|2231.2|2228.6|469
1633520100000|2021-10-06 11:35:00|2232.7|2229.7|2234.2|2232.2|2234.8|2232.5|2231.2|2228.6|448
1633520400000|2021-10-06 11:40:00|2234.3|2232.3|2236.6|2234.6|2237.3|2234.9|2234.1|2232.1|411
1633520700000|2021-10-06 11:45:00|2236.7|2234.7|2235.2|2233.2|2237.4|2235.4|2235.1|2232.7|385
1633521000000|2021-10-06 11:50:00|2235.3|2233.3|2237.7|2234.7|2237.8|2235.4|2234.4|2231.8|423
1633521300000|2021-10-06 11:55:00|2237.8|2234.8|2236.1|2233.1|2240.8|2238.3|2235.2|2232.9|510
1633521600000|2021-10-06 12:00:00|2236|2233|2236.4|2234.4|2241.4|2238.7|2235.6|2233|559
1633521900000|2021-10-06 12:05:00|2236.6|2234.6|2239.4|2236.4|2243.6|2241.3|2235.5|2233.5|631
1633522200000|2021-10-06 12:10:00|2239.5|2236.5|2243|2240|2245|2242.3|2238.7|2236.1|679
1633522500000|2021-10-06 12:15:00|2242.9|2239.9|2239|2237|2243.6|2240.8|2236.2|2233.2|1139
1633522800000|2021-10-06 12:20:00|2239.1|2237.1|2247.9|2245.9|2248.5|2245.9|2238.7|2236.3|998
1633523100000|2021-10-06 12:25:00|2247.8|2245.8|2250.2|2248.2|2250.8|2248.3|2241|2239|990
1633523400000|2021-10-06 12:30:00|2250|2248|2253.3|2251.3|2254.6|2252|2246.1|2244.1|1145
1633523700000|2021-10-06 12:35:00|2253.2|2251.2|2251.7|2249.7|2254.3|2251.7|2249|2246.9|943
1633524000000|2021-10-06 12:40:00|2251.8|2249.8|2255.7|2253.7|2259.3|2256.7|2251|2249|1019
1633524300000|2021-10-06 12:45:00|2255.6|2253.6|2256.6|2253.6|2257.6|2255.1|2253.5|2251.2|634
1633524600000|2021-10-06 12:50:00|2256.9|2253.9|2253.4|2250.4|2258.8|2255.8|2252.3|2249.3|560
1633524900000|2021-10-06 12:55:00|2252.9|2250.9|2257|2254|2257.4|2254.6|2250|2247|648
1633525200000|2021-10-06 13:00:00|2256.9|2253.9|2254|2251|2258|2255.3|2252.5|2249.9|764
1633525500000|2021-10-06 13:05:00|2253.9|2250.9|2246.8|2244.8|2254.3|2251.3|2245.6|2243.3|683
1633525800000|2021-10-06 13:10:00|2246.7|2244.7|2245.8|2242.8|2250.6|2248.1|2245.4|2242.4|716
1633526100000|2021-10-06 13:15:00|2245.7|2242.7|2241.6|2239.6|2246.1|2243.1|2241.2|2239|587
1633526400000|2021-10-06 13:20:00|2241.7|2239.7|2241.1|2238.1|2243.3|2241.3|2237.5|2235.4|685
1633526700000|2021-10-06 13:25:00|2240.5|2238.5|2243.5|2240.5|2244.3|2242.2|2238.3|2235.7|612
1633527000000|2021-10-06 13:30:00|2243.3|2240.3|2249.6|2246.6|2251.5|2249.1|2241.5|2239|1228
1633527300000|2021-10-06 13:35:00|2249.7|2246.7|2251.5|2248.5|2254.4|2251.8|2248.1|2245.4|1046
1633527600000|2021-10-06 13:40:00|2251.6|2248.6|2247.1|2244.1|2253|2250.1|2246.3|2243.7|1035
1633527900000|2021-10-06 13:45:00|2247.7|2244.7|2249.2|2247.2|2250.8|2248.8|2245|2242.6|988
1633528200000|2021-10-06 13:50:00|2249.6|2246.6|2247.8|2245.8|2250|2247.7|2243.8|2241.5|831
1633528500000|2021-10-06 13:55:00|2247.7|2245.7|2241|2239|2248.1|2245.9|2239|2237|954
1633528800000|2021-10-06 14:00:00|2240.9|2238.9|2239.5|2237.5|2245.6|2243.6|2237.8|2235.5|1258
1633529100000|2021-10-06 14:05:00|2239.6|2237.6|2235.4|2233.4|2240|2237.9|2233.6|2231|976
1633529400000|2021-10-06 14:10:00|2235.2|2233.2|2238.7|2236.7|2238.8|2236.8|2232.1|2229.5|969
1633529700000|2021-10-06 14:15:00|2238.5|2236.5|2236.9|2233.9|2240.5|2238.2|2235.7|2232.8|940
1633530000000|2021-10-06 14:20:00|2237|2234|2240|2237|2241.1|2238.5|2236.5|2233.7|1009
1633530300000|2021-10-06 14:25:00|2239.9|2236.9|2242.4|2239.4|2242.7|2239.7|2237.6|2234.6|851
1633530600000|2021-10-06 14:30:00|2242.7|2239.7|2246.3|2244.3|2247.2|2244.7|2241.1|2238.7|908
1633530900000|2021-10-06 14:35:00|2246.5|2244.5|2246|2243|2249|2246.5|2244.6|2242.1|567
1633531200000|2021-10-06 14:40:00|2246.2|2243.2|2244.8|2242.8|2249.1|2246.4|2244|2241.5|707
1633531500000|2021-10-06 14:45:00|2245.4|2242.4|2248.7|2245.7|2248.7|2245.7|2244.9|2241.9|667
1633531800000|2021-10-06 14:50:00|2248.5|2245.5|2251.9|2249.9|2253.8|2251.6|2248.5|2245.5|748
1633532100000|2021-10-06 14:55:00|2251.8|2249.8|2248.4|2246.4|2252.2|2250|2247.5|2245.5|711
1633532400000|2021-10-06 15:00:00|2248.5|2246.5|2244.7|2242.7|2249.6|2247.6|2244.2|2242.2|605
1633532700000|2021-10-06 15:05:00|2244.6|2242.6|2240.8|2238.8|2246.3|2243.8|2240.7|2238.3|651
1633533000000|2021-10-06 15:10:00|2241.3|2238.3|2243.3|2240.3|2245.4|2242.9|2239.7|2237.2|677
1633533300000|2021-10-06 15:15:00|2243.2|2240.2|2240.7|2237.7|2244.6|2241.8|2238.1|2235.5|603
1633533600000|2021-10-06 15:20:00|2240.6|2237.6|2240.7|2237.7|2241.3|2238.9|2238.6|2236|651
1633533900000|2021-10-06 15:25:00|2240.8|2237.8|2241.2|2238.2|2241.4|2238.4|2237.6|2234.6|644
1633534200000|2021-10-06 15:30:00|2241.1|2238.1|2241.9|2238.9|2243.4|2240.8|2240.4|2237.4|602
1633534500000|2021-10-06 15:35:00|2242|2239|2245.3|2242.3|2245.4|2242.8|2241.1|2238.2|517
1633534800000|2021-10-06 15:40:00|2245.4|2242.4|2247.9|2244.9|2248.6|2245.6|2245.3|2242.3|505
1633535100000|2021-10-06 15:45:00|2248|2245|2248.7|2245.7|2250.6|2247.6|2247.8|2245|427
1633535400000|2021-10-06 15:50:00|2248.8|2245.8|2249.9|2246.9|2250.1|2247.4|2248.2|2245.5|376
1633535700000|2021-10-06 15:55:00|2250|2247|2253.9|2250.9|2254.2|2251.3|2249.6|2246.6|359
1633536000000|2021-10-06 16:00:00|2253.8|2250.8|2252.2|2250.2|2255.7|2253.3|2251.9|2249.6|441
1633536300000|2021-10-06 16:05:00|2252.3|2250.3|2254.5|2252.5|2255.4|2253.2|2251.3|2249|483
1633536600000|2021-10-06 16:10:00|2254.4|2252.4|2254|2252|2255.5|2253.2|2253.2|2250.7|368
1633536900000|2021-10-06 16:15:00|2253.9|2251.9|2252.8|2250.8|2254.2|2252.2|2251.3|2249.1|378
1633537200000|2021-10-06 16:20:00|2253.5|2250.5|2252.9|2250.9|2254.1|2251.5|2252.1|2249.7|340
1633537500000|2021-10-06 16:25:00|2252.8|2250.8|2253.2|2250.2|2253.7|2251.3|2251.6|2249.1|413
1633537800000|2021-10-06 16:30:00|2252.7|2250.7|2253.7|2251.7|2254.5|2252|2251.3|2249|415
1633538100000|2021-10-06 16:35:00|2253.6|2251.6|2253.2|2250.2|2254.7|2251.8|2252.5|2250.1|363
1633538400000|2021-10-06 16:40:00|2253.1|2250.1|2252.2|2250.2|2253.6|2251.2|2251.7|2249.3|313
1633538700000|2021-10-06 16:45:00|2252.3|2250.3|2249.8|2247.8|2253.1|2250.9|2249.2|2247.2|299
1633539000000|2021-10-06 16:50:00|2249.9|2247.9|2251|2249|2252.2|2249.7|2249.4|2247.1|317
1633539300000|2021-10-06 16:55:00|2251.1|2249.1|2254.3|2252.3|2255|2252.6|2250.8|2248.5|298
1633539600000|2021-10-06 17:00:00|2254.4|2252.4|2254.8|2252.8|2256.5|2254|2253.8|2251.7|360
1633539900000|2021-10-06 17:05:00|2254.9|2252.9|2253.2|2251.2|2255.8|2253.8|2252|2249.6|414
1633540200000|2021-10-06 17:10:00|2253.1|2251.1|2253.2|2251.2|2253.4|2251.3|2251.7|2249.2|386
1633540500000|2021-10-06 17:15:00|2253|2251|2255.1|2252.1|2255.8|2253.4|2253|2250.9|326
1633540800000|2021-10-06 17:20:00|2255|2252|2254.2|2251.2|2256.1|2253.6|2253.4|2250.8|418
1633541100000|2021-10-06 17:25:00|2254.3|2251.3|2252.6|2250.6|2254.6|2251.6|2251.9|2249.7|460
1633541400000|2021-10-06 17:30:00|2253.1|2250.1|2256|2253|2256|2253.6|2252.7|2249.9|368
1633541700000|2021-10-06 17:35:00|2255.9|2252.9|2256.2|2254.2|2256.9|2254.4|2254.7|2251.9|277
1633542000000|2021-10-06 17:40:00|2256.3|2254.3|2257.2|2254.2|2257.4|2255.3|2256|2253.8|217
1633542300000|2021-10-06 17:45:00|2257.1|2254.1|2259.2|2257.2|2260.7|2258.6|2256.6|2254|384
1633542600000|2021-10-06 17:50:00|2259.4|2257.4|2257.6|2255.6|2259.6|2257.4|2257.4|2255|349
1633542900000|2021-10-06 17:55:00|2258.3|2255.3|2258.1|2256.1|2258.9|2256.4|2256.7|2254.2|316
1633543200000|2021-10-06 18:00:00|2258.4|2256.4|2259.6|2257.6|2260.5|2258.5|2257.5|2255.5|433
1633543500000|2021-10-06 18:05:00|2259.7|2257.7|2262.1|2260.1|2263.5|2261.1|2259.4|2257.4|430
1633543800000|2021-10-06 18:10:00|2262.2|2260.2|2263.5|2261.5|2264.2|2261.9|2261.6|2259.5|390
1633544100000|2021-10-06 18:15:00|2263.4|2261.4|2263.8|2261.8|2264.5|2262|2261.8|2259.7|351
1633544400000|2021-10-06 18:20:00|2263.9|2261.9|2264.2|2261.2|2264.7|2262.3|2263.4|2261.2|308
1633544700000|2021-10-06 18:25:00|2264.3|2261.3|2263.2|2261.2|2265.1|2262.5|2263.1|2260.7|324
1633545000000|2021-10-06 18:30:00|2263.1|2261.1|2261.3|2259.3|2264|2261.8|2261.3|2258.9|347
1633545300000|2021-10-06 18:35:00|2261.4|2259.4|2261.3|2259.3|2262.8|2260.6|2260.8|2258.7|262
1633545600000|2021-10-06 18:40:00|2261.4|2259.4|2263.3|2261.3|2263.8|2261.6|2261.3|2258.8|224
1633545900000|2021-10-06 18:45:00|2263.4|2261.4|2263.7|2261.7|2265.6|2263.2|2263.2|2261|275
1633546200000|2021-10-06 18:50:00|2263.8|2261.8|2266.4|2264.4|2267.3|2265.3|2263.2|2260.9|344
1633546500000|2021-10-06 18:55:00|2266.3|2264.3|2266.2|2264.2|2266.6|2264.6|2265.5|2263.5|58
1633546800000|2021-10-06 19:00:00|2262.2|2259.2|2265.1|2263.1|2266.1|2263.7|2261.2|2258.7|360
1633547100000|2021-10-06 19:05:00|2265.2|2263.2|2265.7|2263.7|2266.2|2263.8|2264|2261.7|293
1633547400000|2021-10-06 19:10:00|2265.5|2263.5|2267.5|2265.5|2267.9|2265.6|2264.7|2261.8|247
1633547700000|2021-10-06 19:15:00|2267.4|2265.4|2269|2266|2269.3|2266.8|2266.9|2264.4|367
1633548000000|2021-10-06 19:20:00|2268.9|2265.9|2268.2|2266.2|2268.9|2266.5|2267.2|2264.7|288
1633548300000|2021-10-06 19:25:00|2268.3|2266.3|2267.8|2265.8|2269.7|2267.4|2267.6|2265.6|257
1633548600000|2021-10-06 19:30:00|2267.7|2265.7|2267.7|2265.7|2269.1|2267.1|2266.8|2264.4|320
1633548900000|2021-10-06 19:35:00|2268|2266|2265.3|2262.3|2268.9|2266.9|2265|2262.3|317
1633549200000|2021-10-06 19:40:00|2265.5|2262.5|2265.1|2262.1|2266.1|2263.9|2264|2261.4|228
1633549500000|2021-10-06 19:45:00|2265|2262|2268.5|2266.5|2269|2266.7|2264.6|2261.6|255
1633549800000|2021-10-06 19:50:00|2269.4|2266.4|2268.9|2266.9|2269.6|2267.1|2267.9|2265.4|263
1633550100000|2021-10-06 19:55:00|2268.4|2266.4|2266.6|2263.6|2269.6|2267.3|2266.4|2263.4|320
1633550400000|2021-10-06 20:00:00|2266.4|2263.4|2266.5|2264.5|2267.9|2265.1|2266.1|2263.4|149
1633550700000|2021-10-06 20:05:00|2266.9|2263.9|2267.4|2264.4|2268.1|2265.1|2266.3|2263.3|94
1633551000000|2021-10-06 20:10:00|2267.8|2264.8|2267|2265|2268.1|2265.1|2266.8|2264.1|97
1633551300000|2021-10-06 20:15:00|2266.9|2264.9|2268.7|2265.7|2268.9|2265.9|2266.9|2264.1|80
1633551600000|2021-10-06 20:20:00|2268.6|2265.6|2268.7|2266.7|2269.2|2266.9|2268.5|2265.6|62
1633551900000|2021-10-06 20:25:00|2268.8|2265.8|2269|2266|2269.1|2266.8|2267.9|2265.3|93
1633552200000|2021-10-06 20:30:00|2268.7|2265.7|2269.2|2266.2|2269.7|2267.2|2268.4|2265.7|111
1633552500000|2021-10-06 20:35:00|2269.3|2266.3|2267.4|2264.4|2269.7|2267.3|2267.3|2264.3|98
1633552800000|2021-10-06 20:40:00|2267.2|2264.2|2267|2264|2268.3|2265.3|2266.8|2263.8|136
1633553100000|2021-10-06 20:45:00|2266.9|2263.9|2265.4|2262.4|2267.2|2264.2|2265.4|2262.4|127
1633553400000|2021-10-06 20:50:00|2265.5|2262.5|2264.6|2261.6|2266.4|2263.4|2264.2|2261.2|137
1633553700000|2021-10-06 20:55:00|2264.9|2261.9|2263|2260|2265.8|2262.8|2262.5|2259.2|206
1633557600000|2021-10-06 22:00:00|2265.7|2262.7|2266.4|2263.4|2266.7|2263.7|2264.3|2261.3|200
1633557900000|2021-10-06 22:05:00|2266.3|2263.3|2265.4|2262.4|2266.6|2263.6|2264.9|2261.9|138
1633558200000|2021-10-06 22:10:00|2264.8|2261.8|2264.9|2261.9|2267.1|2262.4|2264.3|2260|101
1633558500000|2021-10-06 22:15:00|2264.7|2261.7|2265.2|2262.2|2265.6|2262.6|2264.3|2261.3|101
1633558800000|2021-10-06 22:20:00|2265.1|2262.1|2265.8|2262.8|2266.9|2262.9|2265|2261.8|78
1633559100000|2021-10-06 22:25:00|2265.4|2262.4|2265|2262|2266.8|2262.8|2264.4|2260.4|79
1633559400000|2021-10-06 22:30:00|2265.1|2262.1|2265.9|2262.9|2266.3|2263.3|2264.7|2261.8|89
1633559700000|2021-10-06 22:35:00|2266.2|2263.2|2266.5|2263.5|2266.7|2264.1|2265.7|2262.7|104
1633560000000|2021-10-06 22:40:00|2266.2|2263.2|2265.8|2262.8|2266.3|2263.3|2265.2|2262.2|91
1633560300000|2021-10-06 22:45:00|2265.7|2262.7|2265.1|2262.1|2266.2|2263.2|2264.5|2261.5|101
1633560600000|2021-10-06 22:50:00|2264.6|2261.6|2264.5|2261.5|2265.6|2262.9|2264.1|2261.1|110
1633560900000|2021-10-06 22:55:00|2264.6|2261.6|2264.1|2261.1|2264.8|2262.4|2263.8|2260.8|126
1633561200000|2021-10-06 23:00:00|2264.2|2261.2|2264|2261|2265|2262|2263.1|2260.1|134
1633561500000|2021-10-06 23:05:00|2263.6|2261.6|2263.9|2260.9|2264.6|2261.9|2263.2|2260.5|160
1633561800000|2021-10-06 23:10:00|2263.4|2260.4|2264|2261|2264.4|2262.1|2262.9|2260.4|97
1633562100000|2021-10-06 23:15:00|2264.1|2261.1|2264.5|2261.5|2264.6|2262.1|2263.5|2260.8|82
1633562400000|2021-10-06 23:20:00|2264.4|2261.4|2264.9|2261.9|2265.1|2262.6|2263.9|2261.2|108
1633562700000|2021-10-06 23:25:00|2265|2262|2265|2262|2265.6|2263|2264.4|2261.9|63
1633563000000|2021-10-06 23:30:00|2265.1|2262.1|2265.5|2262.5|2265.7|2263.3|2264.8|2261.8|112
1633563300000|2021-10-06 23:35:00|2265.6|2262.6|2266.4|2263.4|2266.4|2263.5|2264.7|2262|104
1633563600000|2021-10-06 23:40:00|2266.1|2264.1|2266.9|2263.9|2267.1|2264.5|2265.9|2263.3|69
1633563900000|2021-10-06 23:45:00|2266.8|2263.8|2266.6|2263.6|2268.1|2265.3|2266.3|2263.3|152
1633564200000|2021-10-06 23:50:00|2266.5|2263.5|2267.5|2264.5|2268.2|2265.5|2266.5|2263.5|118
1633564500000|2021-10-06 23:55:00|2267.8|2264.8|2267.8|2264.8|2267.9|2264.9|2266.7|2264.2|115
1633564800000|2021-10-07 00:00:00|2267.9|2264.9|2265.3|2262.3|2269|2266.5|2265.3|2262.3|238
1633565100000|2021-10-07 00:05:00|2265.5|2262.5|2264.6|2261.6|2265.9|2263.3|2264.3|2261.3|200
1633565400000|2021-10-07 00:10:00|2264.7|2261.7|2265.3|2262.3|2265.6|2262.6|2264.7|2261.7|187
1633565700000|2021-10-07 00:15:00|2265.4|2262.4|2264.7|2261.7|2265.8|2263.2|2264.3|2261.6|182
1633566000000|2021-10-07 00:20:00|2264.8|2261.8|2262.7|2259.7|2265.1|2262.1|2262.2|2259.2|181
1633566300000|2021-10-07 00:25:00|2262.8|2259.8|2264.1|2261.1|2264.7|2262.6|2262.6|2259.6|178
1633566600000|2021-10-07 00:30:00|2263.9|2260.9|2261.4|2258.4|2264.2|2261.2|2261.2|2258.3|202
1633566900000|2021-10-07 00:35:00|2261.6|2258.6|2264.9|2261.9|2265.1|2262.4|2261.1|2258.1|256
1633567200000|2021-10-07 00:40:00|2264.8|2261.8|2264.9|2262.9|2265.6|2262.9|2263.9|2261.4|141
1633567500000|2021-10-07 00:45:00|2264.8|2262.8|2265.9|2262.9|2266.1|2263.1|2264.8|2262.3|152
1633567800000|2021-10-07 00:50:00|2265.7|2262.7|2266.9|2263.9|2267.2|2264.5|2265.3|2262.6|219
1633568100000|2021-10-07 00:55:00|2266.7|2264.7|2264.7|2261.7|2267.7|2265.1|2264.6|2261.6|163
1633568400000|2021-10-07 01:00:00|2264.8|2261.8|2263|2260|2265.5|2262.8|2262.5|2259.9|192
1633568700000|2021-10-07 01:05:00|2263.1|2260.1|2263.8|2260.8|2265.1|2262.5|2262.5|2259.6|152
1633569000000|2021-10-07 01:10:00|2263.7|2260.7|2262.1|2259.1|2263.7|2260.8|2261.9|2258.9|185
1633569300000|2021-10-07 01:15:00|2262|2259|2261.4|2259.4|2262.5|2259.6|2260.9|2258.5|173
1633569600000|2021-10-07 01:20:00|2261.5|2259.5|2261.1|2259.1|2262.3|2259.8|2261|2258.6|136
1633569900000|2021-10-07 01:25:00|2261.2|2259.2|2262.1|2259.1|2262.3|2259.5|2260.4|2257.8|121
1633570200000|2021-10-07 01:30:00|2262.2|2259.2|2263.7|2260.7|2263.9|2260.9|2260.8|2258.4|202
1633570500000|2021-10-07 01:35:00|2263.6|2260.6|2264.6|2261.6|2264.7|2262|2262.8|2259.8|192
1633570800000|2021-10-07 01:40:00|2264.7|2261.7|2262.6|2259.6|2264.8|2261.8|2262.2|2259.6|235
1633571100000|2021-10-07 01:45:00|2262.7|2259.7|2262.9|2259.9|2264.5|2261.6|2262.3|2259.4|191
1633571400000|2021-10-07 01:50:00|2263.1|2260.1|2262.9|2259.9|2263.7|2260.7|2262.3|2259.3|223
1633571700000|2021-10-07 01:55:00|2262.8|2259.8|2262.9|2259.9|2263.5|2260.5|2262.7|2259.7|160
1633572000000|2021-10-07 02:00:00|2262.8|2259.8|2261.3|2258.3|2262.9|2260.1|2260.4|2257.4|255
1633572300000|2021-10-07 02:05:00|2261.1|2258.1|2261.5|2258.5|2262.1|2259.6|2260.8|2257.8|182
1633572600000|2021-10-07 02:10:00|2261.4|2258.4|2262.2|2259.2|2262.7|2259.7|2261.2|2258.2|203
1633572900000|2021-10-07 02:15:00|2262.3|2259.3|2261|2258|2262.3|2259.3|2260.9|2257.9|150
1633573200000|2021-10-07 02:20:00|2260.9|2257.9|2262.6|2259.6|2263.1|2260.1|2260.9|2257.9|168
1633573500000|2021-10-07 02:25:00|2262.5|2259.5|2260.5|2257.5|2262.7|2259.7|2260.3|2257.3|183
1633573800000|2021-10-07 02:30:00|2260.4|2257.4|2259.5|2256.5|2260.8|2257.8|2259.2|2256.2|110
1633574100000|2021-10-07 02:35:00|2259.4|2256.4|2258.9|2255.9|2259.9|2256.9|2258.8|2255.8|115
1633574400000|2021-10-07 02:40:00|2259|2256|2258.1|2255.1|2259|2256|2256.8|2254.5|107
1633574700000|2021-10-07 02:45:00|2258.2|2255.2|2259.4|2256.4|2259.4|2256.4|2257.4|2255|134
1633575000000|2021-10-07 02:50:00|2259.3|2256.3|2259|2256|2259.5|2256.5|2258.6|2255.6|97
1633575300000|2021-10-07 02:55:00|2259.2|2256.2|2257.6|2254.6|2259.5|2256.5|2257.4|2254.4|135
1633575600000|2021-10-07 03:00:00|2257.8|2254.8|2257.8|2254.8|2258|2255|2257|2254|141
1633575900000|2021-10-07 03:05:00|2257.9|2254.9|2257.9|2254.9|2258.6|2255.8|2256.8|2254.4|151
1633576200000|2021-10-07 03:10:00|2258|2255|2256.2|2253.2|2258|2255|2255.8|2252.9|168
1633576500000|2021-10-07 03:15:00|2256.1|2253.1|2257.3|2254.3|2258|2255|2255.6|2253.1|146
1633576800000|2021-10-07 03:20:00|2257.5|2254.5|2256.9|2253.9|2257.9|2255.4|2255.8|2253.3|141
1633577100000|2021-10-07 03:25:00|2256.1|2254.1|2257.7|2254.7|2258.1|2255.2|2256.1|2253.7|109
1633577400000|2021-10-07 03:30:00|2257.6|2254.6|2256.4|2253.4|2257.6|2254.6|2255.8|2253.3|128
1633577700000|2021-10-07 03:35:00|2256.3|2253.3|2256.6|2253.6|2256.8|2254|2255.7|2253.1|88
1633578000000|2021-10-07 03:40:00|2256.7|2253.7|2258.7|2255.7|2258.7|2255.7|2256.2|2253.2|118
1633578300000|2021-10-07 03:45:00|2258.8|2255.8|2259.2|2256.2|2259.9|2257.2|2258.2|2255.2|237
1633578600000|2021-10-07 03:50:00|2259.1|2256.1|2259.3|2256.3|2259.5|2256.7|2257.4|2254.9|160
1633578900000|2021-10-07 03:55:00|2259.2|2256.2|2260|2257|2260.4|2257.4|2258.1|2256.1|150
1633579200000|2021-10-07 04:00:00|2260.1|2257.1|2260.4|2257.4|2260.7|2257.9|2259|2256.5|192
1633579500000|2021-10-07 04:05:00|2260.3|2257.3|2259.5|2256.5|2260.5|2257.5|2258.8|2256.3|113
1633579800000|2021-10-07 04:10:00|2259|2256|2257.8|2254.8|2259|2256|2257|2254.4|91
1633580100000|2021-10-07 04:15:00|2257.9|2254.9|2259|2256|2259.1|2256.3|2257|2254|104
1633580400000|2021-10-07 04:20:00|2259.1|2256.1|2258.9|2255.9|2259.3|2256.3|2258.8|2255.8|68
1633580700000|2021-10-07 04:25:00|2258.8|2255.8|2260.2|2257.2|2260.6|2257.6|2258.7|2255.7|83
1633581000000|2021-10-07 04:30:00|2260.1|2257.1|2259.6|2256.6|2260.1|2257.1|2259.3|2256.3|92
1633581300000|2021-10-07 04:35:00|2259.5|2256.5|2260.8|2257.8|2260.9|2257.9|2259.5|2256.5|82
1633581600000|2021-10-07 04:40:00|2260.9|2257.9|2259.4|2256.4|2260.9|2257.9|2258.8|2256.3|82
1633581900000|2021-10-07 04:45:00|2259.3|2256.3|2259.3|2256.3|2260.1|2257.1|2258.2|2255.8|131
1633582200000|2021-10-07 04:50:00|2259.4|2256.4|2259.2|2256.2|2259.5|2256.5|2258.1|2255.7|107
1633582500000|2021-10-07 04:55:00|2259.4|2256.4|2259.5|2256.5|2259.9|2256.9|2257.9|2255.8|105
1633582800000|2021-10-07 05:00:00|2259.3|2256.3|2260.9|2257.9|2261|2258|2258.1|2255.6|141
1633583100000|2021-10-07 05:05:00|2261|2258|2260.4|2257.4|2261.9|2258.9|2259.6|2257.2|112
1633583400000|2021-10-07 05:10:00|2260.3|2257.3|2259.8|2257.8|2262.8|2259.8|2259.6|2257.3|226
1633583700000|2021-10-07 05:15:00|2259.7|2257.7|2258.8|2255.8|2260.3|2257.8|2257.6|2255.2|176
1633584000000|2021-10-07 05:20:00|2258.7|2255.7|2256.8|2253.8|2258.8|2255.8|2255.8|2253|130
1633584300000|2021-10-07 05:25:00|2255.9|2253.9|2252.8|2250.8|2256.4|2254.1|2252.7|2250.1|215
1633584600000|2021-10-07 05:30:00|2253.5|2250.5|2252.2|2249.2|2253.6|2250.8|2251.5|2248.9|172
1633584900000|2021-10-07 05:35:00|2252.1|2249.1|2255|2252|2255.3|2252.3|2251.3|2248.9|189
1633585200000|2021-10-07 05:40:00|2254.9|2251.9|2251.5|2248.5|2254.9|2251.9|2250.4|2247.9|214
1633585500000|2021-10-07 05:45:00|2251.3|2248.3|2252.7|2250.7|2253.4|2250.9|2250.6|2247.6|291
1633585800000|2021-10-07 05:50:00|2253.1|2250.1|2252.7|2249.7|2254|2251.5|2251.8|2249.2|211
1633586100000|2021-10-07 05:55:00|2252.6|2249.6|2251.6|2248.6|2253.2|2251|2251|2248.1|253
1633586400000|2021-10-07 06:00:00|2251.2|2248.2|2258.3|2256.3|2259.9|2257.3|2250|2247.5|466
1633586700000|2021-10-07 06:05:00|2258.2|2256.2|2258.9|2256.9|2259.4|2256.9|2254.9|2252.2|325
1633587000000|2021-10-07 06:10:00|2259|2257|2262.9|2260.9|2263.3|2261.1|2258.9|2256.6|392
1633587300000|2021-10-07 06:15:00|2263|2261|2265.9|2263.9|2267.6|2265.2|2262.9|2260.8|461
1633587600000|2021-10-07 06:20:00|2265.8|2263.8|2264.1|2262.1|2266.2|2264.1|2263.6|2261.2|293
1633587900000|2021-10-07 06:25:00|2264.2|2262.2|2263.8|2261.8|2264.6|2262.4|2262.2|2259.8|271
1633588200000|2021-10-07 06:30:00|2263.9|2261.9|2266.5|2264.5|2267.5|2265.3|2263|2260.8|301
1633588500000|2021-10-07 06:35:00|2266.3|2264.3|2272|2270|2273.4|2271.4|2266.3|2264.3|484
1633588800000|2021-10-07 06:40:00|2272.2|2270.2|2274|2271|2276.3|2273.9|2272.2|2270.2|412
1633589100000|2021-10-07 06:45:00|2274.1|2271.1|2274.5|2272.5|2275.3|2273|2272.8|2270.2|370
1633589400000|2021-10-07 06:50:00|2274.4|2272.4|2276.5|2273.5|2276.6|2274|2274.3|2271.4|306
1633589700000|2021-10-07 06:55:00|2276.4|2273.4|2275.9|2272.9|2277.1|2274.4|2274.3|2271.7|452
1633590000000|2021-10-07 07:00:00|2275.5|2272.5|2273.8|2270.8|2276.1|2273.1|2272.6|2270.1|543
1633590300000|2021-10-07 07:05:00|2273.7|2270.7|2273|2270|2274.9|2272.4|2271.9|2269.1|440
1633590600000|2021-10-07 07:10:00|2273.3|2270.3|2272.3|2269.3|2275.4|2272.5|2271.3|2268.4|504
1633590900000|2021-10-07 07:15:00|2272.5|2269.5|2270.8|2268.8|2275.1|2272.3|2270.6|2268.2|535
1633591200000|2021-10-07 07:20:00|2270.7|2268.7|2274.9|2271.9|2276|2273.4|2270.7|2268.3|655
1633591500000|2021-10-07 07:25:00|2274.5|2272.5|2272.3|2270.3|2275.3|2273|2272|2269.9|496
1633591800000|2021-10-07 07:30:00|2272.2|2270.2|2273.7|2270.7|2274.3|2271.8|2271.6|2269.3|471
1633592100000|2021-10-07 07:35:00|2273.6|2270.6|2275.2|2273.2|2276|2273.6|2272.6|2270.1|372
1633592400000|2021-10-07 07:40:00|2276.2|2273|2275.6|2272.6|2276.2|2273.3|2273.1|2270.6|426
1633592700000|2021-10-07 07:45:00|2275.2|2273.2|2274.1|2272.1|2275.9|2273.6|2273.2|2270.5|436
1633593000000|2021-10-07 07:50:00|2274.8|2271.8|2277.2|2275.2|2277.9|2275.6|2274.3|2271.8|350
1633593300000|2021-10-07 07:55:00|2277.3|2275.3|2276.8|2273.8|2278.6|2276.1|2275.9|2273.3|325
1633593600000|2021-10-07 08:00:00|2276.7|2273.7|2276|2273|2277.4|2274.4|2275.1|2272.5|380
1633593900000|2021-10-07 08:05:00|2275.9|2272.9|2274|2271|2276.6|2273.6|2274|2271|255
1633594200000|2021-10-07 08:10:00|2274.1|2271.1|2273.8|2271.8|2275.1|2272.2|2272.6|2269.9|313
1633594500000|2021-10-07 08:15:00|2273.7|2271.7|2269.8|2266.8|2274.3|2271.8|2269.1|2266.7|346
1633594800000|2021-10-07 08:20:00|2269.7|2266.7|2268.2|2265.2|2270.2|2267.2|2267.6|2265.1|263
1633595100000|2021-10-07 08:25:00|2268|2265|2266.7|2263.7|2268.6|2265.8|2266.2|2263.7|267
1633595400000|2021-10-07 08:30:00|2266.9|2263.9|2267|2265|2268|2265.3|2265.8|2263.3|349
1633595700000|2021-10-07 08:35:00|2267.1|2265.1|2269.9|2267.9|2271.7|2269.2|2267|2265|297
1633596000000|2021-10-07 08:40:00|2270.3|2267.3|2268.4|2265.4|2270.4|2267.9|2267.7|2265|277
1633596300000|2021-10-07 08:45:00|2268.6|2265.6|2268|2266|2269.1|2266.5|2267.2|2265|414
1633596600000|2021-10-07 08:50:00|2268.8|2265.8|2268.9|2265.9|2269.7|2267.2|2267.6|2265.2|528
1633596900000|2021-10-07 08:55:00|2268.8|2265.8|2267.9|2265.9|2269.1|2266.8|2267.3|2265.1|394
1633597200000|2021-10-07 09:00:00|2268.4|2265.4|2265.3|2262.3|2268.4|2265.7|2264.2|2261.7|334
1633597500000|2021-10-07 09:05:00|2264.7|2262.7|2266.8|2263.8|2266.9|2264.2|2264.1|2261.8|388
1633597800000|2021-10-07 09:10:00|2266.7|2263.7|2264.9|2262.9|2267|2264.3|2264.7|2262.7|282
1633598100000|2021-10-07 09:15:00|2264.8|2262.8|2264.5|2262.5|2265.7|2263.3|2264.3|2261.9|381
1633598400000|2021-10-07 09:20:00|2264.6|2262.6|2265.9|2262.9|2266.3|2263.9|2264.4|2262.1|340
1633598700000|2021-10-07 09:25:00|2266|2263|2264.7|2262.7|2266.1|2263.8|2264.4|2262.1|315
1633599000000|2021-10-07 09:30:00|2264.6|2262.6|2265.9|2263.9|2267|2264.4|2264.3|2261.6|280
1633599300000|2021-10-07 09:35:00|2266.1|2264.1|2267.6|2265.6|2269.4|2266.9|2266.1|2263.9|435
1633599600000|2021-10-07 09:40:00|2267.7|2265.7|2267.4|2265.4|2268.6|2266.1|2267.2|2264.9|321
1633599900000|2021-10-07 09:45:00|2267.5|2265.5|2266.9|2263.9|2268|2265.5|2265.7|2263.2|386
1633600200000|2021-10-07 09:50:00|2266.8|2263.8|2267.1|2265.1|2267.5|2265.4|2266.2|2263.7|305
1633600500000|2021-10-07 09:55:00|2267|2265|2266.6|2264.6|2267.5|2265.2|2266.3|2263.9|261
1633600800000|2021-10-07 10:00:00|2266.5|2264.5|2268.4|2266.4|2268.8|2266.5|2266.3|2264.2|281
1633601100000|2021-10-07 10:05:00|2268.5|2266.5|2269.9|2267.9|2270.5|2268.1|2268.2|2265.9|223
1633601400000|2021-10-07 10:10:00|2270.6|2267.6|2270.5|2268.5|2270.9|2268.5|2269.4|2266.9|199
1633601700000|2021-10-07 10:15:00|2270.4|2268.4|2269.9|2266.9|2270.5|2268.5|2268.8|2266.5|182
1633602000000|2021-10-07 10:20:00|2270|2267|2272.1|2270.1|2272.8|2270.3|2269.4|2267|267
1633602300000|2021-10-07 10:25:00|2272.2|2270.2|2272.8|2270.8|2273.8|2271.4|2272.1|2269.8|221
1633602600000|2021-10-07 10:30:00|2272.7|2270.7|2271.8|2269.8|2273.1|2270.8|2271.3|2268.8|157
1633602900000|2021-10-07 10:35:00|2271.7|2269.7|2272.3|2270.3|2273|2270.7|2271.2|2268.8|206
1633603200000|2021-10-07 10:40:00|2272.2|2270.2|2271.3|2269.3|2272.6|2270.5|2271.2|2268.8|148
1633603500000|2021-10-07 10:45:00|2271.4|2269.4|2274.3|2271.3|2274.3|2272|2271.2|2269.2|224
1633603800000|2021-10-07 10:50:00|2273.8|2271.8|2274.2|2272.2|2274.8|2272.4|2271.9|2269.6|313
1633604100000|2021-10-07 10:55:00|2274.3|2272.3|2275.5|2273.5|2276.3|2273.7|2273.5|2271.1|427
1633604400000|2021-10-07 11:00:00|2275.1|2273.1|2274.1|2271.1|2275.8|2273.6|2271|2268.3|339
1633604700000|2021-10-07 11:05:00|2274.5|2271.5|2275.4|2273.4|2276.3|2273.6|2273.7|2271.1|270
1633605000000|2021-10-07 11:10:00|2275.2|2273.2|2279.7|2277.7|2282.3|2279.7|2275.2|2272.6|433
1633605300000|2021-10-07 11:15:00|2279.8|2277.8|2280.7|2277.7|2282.5|2279.8|2279.2|2276.6|312
1633605600000|2021-10-07 11:20:00|2280.8|2277.8|2278.6|2275.6|2280.8|2278.8|2278.1|2275.5|251
1633605900000|2021-10-07 11:25:00|2278.7|2275.7|2278.4|2276.4|2281.6|2278.8|2278.1|2275.6|390
1633606200000|2021-10-07 11:30:00|2278.9|2275.9|2277|2274|2280.1|2277.8|2274.5|2272.1|498
1633606500000|2021-10-07 11:35:00|2276.4|2274.4|2277.5|2275.5|2278.7|2276.2|2275.6|2273.1|351
1633606800000|2021-10-07 11:40:00|2277.7|2275.7|2277.6|2275.6|2278.7|2276.2|2276.5|2274.5|308
1633607100000|2021-10-07 11:45:00|2278.3|2275.3|2277.8|2274.8|2279.8|2277.8|2277.1|2274.6|370
1633607400000|2021-10-07 11:50:00|2277.9|2274.9|2275.7|2273.7|2278.1|2275.6|2274.9|2272.5|373
1633607700000|2021-10-07 11:55:00|2275.6|2273.6|2275.4|2273.4|2276.5|2274.4|2274.8|2272.5|289
1633608000000|2021-10-07 12:00:00|2275.7|2273.7|2277.2|2275.2|2279.3|2276.7|2275.2|2273.2|462
1633608300000|2021-10-07 12:05:00|2277.3|2275.3|2278.5|2276.5|2280.9|2278.2|2276.3|2274.3|352
1633608600000|2021-10-07 12:10:00|2278.3|2276.3|2278.1|2276.1|2278.8|2276.8|2277.3|2274.8|319
1633608900000|2021-10-07 12:15:00|2278|2276|2280.1|2277.1|2280.4|2278.3|2276.1|2273.6|370
1633609200000|2021-10-07 12:20:00|2279.9|2276.9|2273.3|2271.3|2279.9|2276.9|2272.8|2270|713
1633609500000|2021-10-07 12:25:00|2272.9|2270.9|2270.3|2267.3|2275.4|2273.4|2269.5|2267|581
1633609800000|2021-10-07 12:30:00|2270.2|2267.2|2265.5|2263.5|2271.3|2269.3|2262.5|2260.2|998
1633610100000|2021-10-07 12:35:00|2265.3|2263.3|2259.8|2256.8|2267.2|2265.2|2259.4|2256.6|808
1633610400000|2021-10-07 12:40:00|2259.9|2256.9|2255.6|2253.6|2259.9|2257.1|2253.7|2251.4|1099
1633610700000|2021-10-07 12:45:00|2255.7|2253.7|2259.1|2257.1|2263.3|2260.9|2255.5|2253.3|909
1633611000000|2021-10-07 12:50:00|2259.2|2257.2|2257.4|2255.4|2260.4|2258.2|2257.3|2255|748
1633611300000|2021-10-07 12:55:00|2257.3|2255.3|2253.3|2250.3|2258|2255.9|2251.8|2249.3|604
1633611600000|2021-10-07 13:00:00|2253.2|2250.2|2244.7|2241.7|2253.4|2250.7|2243.3|2240.3|876
1633611900000|2021-10-07 13:05:00|2244.6|2241.6|2248.1|2245.1|2248.4|2245.8|2241.5|2239.4|756
1633612200000|2021-10-07 13:10:00|2248|2245|2243.6|2240.6|2248.2|2245.2|2240.3|2238.3|813
1633612500000|2021-10-07 13:15:00|2243.7|2240.7|2244.7|2241.7|2246|2243.8|2241.1|2238.6|765
1633612800000|2021-10-07 13:20:00|2244.8|2241.8|2243.7|2241.7|2246.8|2244.4|2239.7|2237.3|886
1633613100000|2021-10-07 13:25:00|2243.5|2241.5|2248|2245|2248.5|2245.7|2240|2237.8|922
1633613400000|2021-10-07 13:30:00|2247.7|2244.7|2251.9|2249.9|2252.4|2250.1|2245.6|2242.6|1162
1633613700000|2021-10-07 13:35:00|2251.7|2249.7|2248.9|2245.9|2254.7|2251.9|2247.7|2245.2|885
1633614000000|2021-10-07 13:40:00|2248.8|2245.8|2257|2254|2257|2254.5|2247.2|2244.7|950
1633614300000|2021-10-07 13:45:00|2257.2|2254.2|2254.2|2251.2|2257.8|2254.8|2253.2|2250.5|871
1633614600000|2021-10-07 13:50:00|2254.1|2251.1|2256.9|2254.9|2258.5|2256.5|2252.6|2250.1|780
1633614900000|2021-10-07 13:55:00|2257|2255|2264.7|2262.7|2266|2264|2256.8|2254.5|929
1633615200000|2021-10-07 14:00:00|2264.8|2262.8|2273.5|2271.5|2275.4|2273.4|2264.5|2262.5|1091
1633615500000|2021-10-07 14:05:00|2273.3|2271.3|2277.2|2275.2|2278.4|2276.1|2273.3|2271.3|1008
1633615800000|2021-10-07 14:10:00|2277.1|2275.1|2276.6|2274.6|2280.1|2277.8|2273.8|2271.6|790
1633616100000|2021-10-07 14:15:00|2276.5|2274.5|2270.1|2268.1|2278.4|2276.3|2270.1|2267.8|860
1633616400000|2021-10-07 14:20:00|2270|2268|2273.4|2271.4|2274.4|2271.9|2269.8|2267.8|817
1633616700000|2021-10-07 14:25:00|2273.3|2271.3|2274.8|2271.8|2277.5|2274.7|2272.2|2269.7|815
1633617000000|2021-10-07 14:30:00|2274.9|2271.9|2277.9|2275.9|2278.2|2276.2|2271.3|2269.3|728
1633617300000|2021-10-07 14:35:00|2277.8|2275.8|2275|2273|2277.8|2275.8|2272.5|2270.5|683
1633617600000|2021-10-07 14:40:00|2274.9|2272.9|2275.1|2273.1|2278.3|2276|2273.5|2271|731
1633617900000|2021-10-07 14:45:00|2274.8|2272.8|2271.3|2269.3|2276.1|2274|2270.3|2268.3|646
1633618200000|2021-10-07 14:50:00|2271.4|2269.4|2270.3|2268.3|2273.8|2271.3|2269.5|2267.1|574
1633618500000|2021-10-07 14:55:00|2270.4|2268.4|2267.3|2265.3|2271.4|2269.2|2266.8|2264.3|668
1633618800000|2021-10-07 15:00:00|2267.2|2265.2|2271.2|2269.2|2271.5|2269.3|2266.6|2264.2|680
1633619100000|2021-10-07 15:05:00|2271.1|2269.1|2268.3|2266.3|2272|2269.7|2267.9|2265.6|435
1633619400000|2021-10-07 15:10:00|2268.2|2266.2|2269.9|2267.9|2270.2|2268.2|2266.7|2264.4|494
1633619700000|2021-10-07 15:15:00|2269.8|2267.8|2267.3|2265.3|2271.2|2269|2266.4|2263.9|442
1633620000000|2021-10-07 15:20:00|2267.4|2265.4|2272.1|2270.1|2272.2|2270.2|2266.8|2264.4|393
1633620300000|2021-10-07 15:25:00|2271.9|2269.9|2268.2|2265.2|2272.7|2270.5|2266.4|2264.1|453
1633620600000|2021-10-07 15:30:00|2268.1|2265.1|2269.9|2267.9|2270.6|2268.4|2266.8|2264.4|424
1633620900000|2021-10-07 15:35:00|2270.1|2268.1|2267.2|2265.2|2271.2|2269.1|2267.1|2265.1|495
1633621200000|2021-10-07 15:40:00|2267.3|2265.3|2264.8|2262.8|2267.5|2265.3|2264.5|2262.5|420
1633621500000|2021-10-07 15:45:00|2264.7|2262.7|2265.7|2263.7|2266.5|2264|2264.3|2261.9|322
1633621800000|2021-10-07 15:50:00|2265.8|2263.8|2267.6|2265.6|2269.4|2267.4|2264.9|2262.4|420
1633622100000|2021-10-07 15:55:00|2267.7|2265.7|2265.5|2263.5|2268.3|2265.8|2265|2262.6|377
1633622400000|2021-10-07 16:00:00|2265.7|2263.7|2265.8|2263.8|2266.4|2264|2263.7|2261.5|364
1633622700000|2021-10-07 16:05:00|2265.9|2263.9|2263.3|2261.3|2265.9|2263.9|2262.9|2260.9|226
1633623000000|2021-10-07 16:10:00|2263.1|2261.1|2265.3|2263.3|2265.3|2263.3|2261.9|2259.6|329
1633623300000|2021-10-07 16:15:00|2265.2|2263.2|2265.8|2263.8|2267.2|2265.2|2265.1|2262.9|319
1633623600000|2021-10-07 16:20:00|2265.7|2263.7|2264|2262|2266.5|2264.3|2263.9|2261.7|278
1633623900000|2021-10-07 16:25:00|2263.9|2261.9|2264.3|2262.3|2264.5|2262.4|2262.4|2260|352
1633624200000|2021-10-07 16:30:00|2264.2|2262.2|2265.1|2262.1|2265.4|2263.4|2263.6|2261.6|219
1633624500000|2021-10-07 16:35:00|2265|2262|2263.3|2261.3|2265.1|2262.7|2262.8|2260.5|241
1633624800000|2021-10-07 16:40:00|2263.2|2261.2|2260.7|2258.7|2263.8|2261.4|2260.3|2257.8|230
1633625100000|2021-10-07 16:45:00|2260.8|2258.8|2260.7|2257.7|2261.6|2259.3|2259.2|2256.8|247
1633625400000|2021-10-07 16:50:00|2260.6|2257.6|2259.9|2256.9|2260.8|2258.1|2258.6|2256.2|245
1633625700000|2021-10-07 16:55:00|2259.4|2257.4|2261.7|2259.7|2262.8|2260.3|2258.6|2256.2|281
1633626000000|2021-10-07 17:00:00|2261.4|2259.4|2262.4|2259.4|2263.1|2260.6|2259.6|2257.1|258
1633626300000|2021-10-07 17:05:00|2262.3|2259.3|2261.7|2259.7|2262.6|2260.2|2260.2|2257.3|212
1633626600000|2021-10-07 17:10:00|2261.5|2259.5|2261.8|2258.8|2262.3|2259.8|2260.3|2257.8|175
1633626900000|2021-10-07 17:15:00|2261.7|2258.7|2262.3|2260.3|2263|2260.3|2261.1|2258.7|172
1633627200000|2021-10-07 17:20:00|2263.1|2260.1|2265.3|2263.3|2265.8|2263.8|2262.1|2259.8|318
1633627500000|2021-10-07 17:25:00|2265.7|2263.7|2263.7|2261.7|2266|2263.7|2263.2|2260.6|312
1633627800000|2021-10-07 17:30:00|2263.9|2260.9|2262.8|2259.8|2263.9|2261.3|2261.7|2259.2|240
1633628100000|2021-10-07 17:35:00|2262.7|2259.7|2263.1|2261.1|2263.1|2261.1|2261.2|2258.8|159
1633628400000|2021-10-07 17:40:00|2263.3|2261.3|2265.2|2263.2|2265.6|2263.2|2262.8|2260.5|153
1633628700000|2021-10-07 17:45:00|2265.6|2263.6|2264.8|2262.8|2265.7|2263.7|2264.4|2261.9|174
1633629000000|2021-10-07 17:50:00|2264.7|2262.7|2264.7|2262.7|2265.1|2262.8|2264.1|2261.9|105
1633629300000|2021-10-07 17:55:00|2264.6|2262.6|2263.6|2261.6|2265.5|2263.1|2263.5|2260.7|185
1633629600000|2021-10-07 18:00:00|2263.7|2261.7|2261.7|2258.7|2264.3|2261.8|2261.2|2258.2|193
1633629900000|2021-10-07 18:05:00|2261.1|2259.1|2262.2|2259.2|2262.4|2259.8|2261|2258.3|243
1633630200000|2021-10-07 18:10:00|2262|2259|2261.2|2258.2|2262|2259.4|2260.6|2257.9|175
1633630500000|2021-10-07 18:15:00|2261.3|2258.3|2260.6|2257.6|2261.6|2258.8|2259.8|2257.2|162
1633630800000|2021-10-07 18:20:00|2260.5|2257.5|2259.7|2256.7|2261.7|2259.2|2259.6|2256.7|212
1633631100000|2021-10-07 18:25:00|2259.8|2256.8|2260.3|2257.3|2260.6|2258|2258.6|2255.8|185
1633631400000|2021-10-07 18:30:00|2259.7|2257.7|2261.4|2258.4|2261.7|2259.2|2259|2256.6|179
1633631700000|2021-10-07 18:35:00|2261.3|2258.3|2260.8|2257.8|2261.5|2258.9|2260|2257.7|208
1633632000000|2021-10-07 18:40:00|2260.3|2258.3|2258.7|2255.7|2260.3|2258.3|2257.8|2255.3|177
1633632300000|2021-10-07 18:45:00|2258.2|2256.2|2259.2|2256.2|2259.2|2256.8|2257.8|2255.6|147
1633632600000|2021-10-07 18:50:00|2259|2256|2262|2259|2262|2259.1|2258.5|2256|203
1633632900000|2021-10-07 18:55:00|2261.9|2258.9|2259.7|2257.7|2262|2259.5|2259.1|2257.1|245
1633633200000|2021-10-07 19:00:00|2259.4|2257.4|2260.3|2257.3|2260.9|2258.9|2258.8|2256.4|236
1633633500000|2021-10-07 19:05:00|2260.2|2257.2|2261.6|2258.6|2262|2259.4|2260|2257|188
1633633800000|2021-10-07 19:10:00|2261.5|2258.5|2261.6|2258.6|2261.6|2258.6|2259.5|2257.2|224
1633634100000|2021-10-07 19:15:00|2261.5|2258.5|2261|2259|2262.5|2260.3|2260.5|2257.9|204
1633634400000|2021-10-07 19:20:00|2260.9|2258.9|2261.4|2259.4|2261.9|2259.7|2260.3|2258|135
1633634700000|2021-10-07 19:25:00|2261.5|2259.5|2261.2|2258.2|2261.9|2259.6|2260.6|2258.2|189
1633635000000|2021-10-07 19:30:00|2261.3|2258.3|2261.9|2258.9|2262.7|2260.4|2260.7|2258.3|201
1633635300000|2021-10-07 19:35:00|2261.8|2258.8|2261.5|2258.5|2262.1|2259.5|2260.6|2258.1|161
1633635600000|2021-10-07 19:40:00|2261.6|2258.6|2259.4|2256.4|2262|2259.4|2259.1|2256.4|185
1633635900000|2021-10-07 19:45:00|2259.3|2256.3|2260.4|2257.4|2260.5|2257.5|2258.7|2256.1|168
1633636200000|2021-10-07 19:50:00|2260.2|2257.2|2259.3|2257.3|2260.3|2257.8|2258.6|2255.9|221
1633636500000|2021-10-07 19:55:00|2259.4|2257.4|2260.2|2258.2|2260.8|2258.3|2258.3|2255.9|249
1633636800000|2021-10-07 20:00:00|2260.1|2258.1|2260.9|2257.9|2261.2|2258.7|2260.1|2257.7|123
1633637100000|2021-10-07 20:05:00|2260.8|2257.8|2261.4|2258.4|2261.5|2258.6|2260.1|2257.6|84
1633637400000|2021-10-07 20:10:00|2261.3|2258.3|2261.3|2258.3|2262.1|2259.5|2260.8|2258|119
1633637700000|2021-10-07 20:15:00|2261.2|2258.2|2261|2259|2261.8|2259.1|2260.9|2257.9|90
1633638000000|2021-10-07 20:20:00|2261.2|2258.2|2261.2|2258.2|2261.7|2258.9|2260.6|2258.1|56
1633638300000|2021-10-07 20:25:00|2261.1|2258.1|2261.4|2258.4|2261.5|2258.7|2260.7|2257.9|102
1633638600000|2021-10-07 20:30:00|2261|2258|2260.1|2257.1|2261|2258|2259.8|2256.8|109
1633638900000|2021-10-07 20:35:00|2260.2|2257.2|2263.3|2260.3|2264.6|2261.6|2260.1|2257.1|167
1633639200000|2021-10-07 20:40:00|2263.4|2260.4|2261.4|2258.4|2264.9|2262.1|2261.3|2258.3|195
1633639500000|2021-10-07 20:45:00|2261.5|2258.5|2259.8|2256.8|2262|2259|2259.8|2256.8|141
1633639800000|2021-10-07 20:50:00|2259.9|2256.9|2261|2258|2261.6|2258.1|2259.9|2256.1|150
1633640100000|2021-10-07 20:55:00|2260.9|2257.9|2262.1|2259.1|2262.4|2259.1|2260.2|2256|155
1633644000000|2021-10-07 22:00:00|2261.2|2258.2|2262|2259|2262.7|2259.7|2261.1|2258.1|108
1633644300000|2021-10-07 22:05:00|2261.7|2258.7|2261.7|2258.7|2262.1|2259.1|2261|2258|113
1633644600000|2021-10-07 22:10:00|2262|2259|2262.1|2259.1|2262.6|2259.6|2261.5|2258.5|91
1633644900000|2021-10-07 22:15:00|2261.8|2258.8|2261.9|2258.9|2262.1|2259.1|2261.4|2258.4|63
1633645200000|2021-10-07 22:20:00|2261.8|2258.8|2261.7|2258.7|2261.9|2258.9|2261.4|2258.4|71
1633645500000|2021-10-07 22:25:00|2261.8|2258.8|2262.1|2259.1|2262.8|2259.8|2261.4|2258.4|48
1633645800000|2021-10-07 22:30:00|2262|2259|2261.6|2258.6|2263.2|2260.2|2261.2|2258.2|134
1633646100000|2021-10-07 22:35:00|2261.7|2258.7|2262.1|2259.1|2262.3|2259.3|2261.4|2258.4|91
1633646400000|2021-10-07 22:40:00|2261.9|2258.9|2261.1|2258.1|2262.3|2259.3|2260.7|2257.7|98
1633646700000|2021-10-07 22:45:00|2260.9|2257.9|2260.3|2257.3|2261.1|2258.1|2259.8|2256.8|102
1633647000000|2021-10-07 22:50:00|2260.1|2257.1|2259.5|2256.5|2260.7|2257.7|2259.5|2256.5|63
1633647300000|2021-10-07 22:55:00|2259.6|2256.6|2259.7|2256.7|2260.4|2257.4|2259.3|2256.3|76
1633647600000|2021-10-07 23:00:00|2259.6|2256.6|2258.9|2255.9|2259.8|2256.8|2258.6|2255.6|105
1633647900000|2021-10-07 23:05:00|2258.8|2255.8|2258.4|2255.4|2259.5|2256.5|2258.3|2255.3|107
1633648200000|2021-10-07 23:10:00|2258.5|2255.5|2258.6|2255.6|2259.2|2256.2|2258.3|2255.3|79
1633648500000|2021-10-07 23:15:00|2258.5|2255.5|2258.5|2255.5|2258.9|2255.9|2258|2255|88
1633648800000|2021-10-07 23:20:00|2258.4|2255.4|2258.4|2255.4|2259.4|2256.4|2257.9|2254.9|95
1633649100000|2021-10-07 23:25:00|2258.3|2255.3|2258|2255|2258.7|2255.7|2257.8|2254.8|79
1633649400000|2021-10-07 23:30:00|2258.1|2255.1|2258.5|2255.5|2259|2256|2257.9|2254.9|80
1633649700000|2021-10-07 23:35:00|2258.3|2255.3|2258.9|2255.9|2259.5|2256.5|2258.3|2255.3|83
1633650000000|2021-10-07 23:40:00|2258.7|2255.7|2259.7|2256.7|2260.3|2257.3|2258.7|2255.7|80
1633650300000|2021-10-07 23:45:00|2260.2|2257.2|2260.5|2257.5|2261|2258|2259.3|2256.3|140
1633650600000|2021-10-07 23:50:00|2260.3|2257.3|2260.5|2257.5|2261.9|2258.9|2260.3|2257.3|173
1633650900000|2021-10-07 23:55:00|2260.6|2257.6|2260.6|2257.6|2261|2258|2259.9|2256.9|110
1633651200000|2021-10-08 00:00:00|2260.5|2257.5|2258.3|2255.3|2260.5|2257.5|2258.2|2255.2|190
1633651500000|2021-10-08 00:05:00|2258.4|2255.4|2258.3|2255.3|2259.1|2256.1|2257.7|2254.7|241
1633651800000|2021-10-08 00:10:00|2258.4|2255.4|2257.3|2254.3|2258.6|2255.6|2257|2254|192
1633652100000|2021-10-08 00:15:00|2257.2|2254.2|2256.5|2253.5|2258.3|2255.3|2256|2253|240
1633652400000|2021-10-08 00:20:00|2256.4|2253.4|2256.1|2253.1|2256.9|2253.9|2255.1|2252.1|207
1633652700000|2021-10-08 00:25:00|2256|2253|2257.1|2254.1|2257.3|2254.3|2255.9|2252.9|214
1633653000000|2021-10-08 00:30:00|2257.2|2254.2|2259.4|2256.4|2259.8|2257|2256.7|2253.7|218
1633653300000|2021-10-08 00:35:00|2259.5|2256.5|2260.7|2258.7|2261.2|2258.8|2258.6|2256.1|234
1633653600000|2021-10-08 00:40:00|2260.6|2258.6|2257.7|2255.7|2262.3|2259.8|2257.3|2254.9|285
1633653900000|2021-10-08 00:45:00|2257.9|2255.9|2259.3|2256.3|2259.4|2256.9|2257.5|2255|275
1633654200000|2021-10-08 00:50:00|2259.5|2256.5|2260.9|2258.9|2261.7|2259.1|2258.9|2256.4|296
1633654500000|2021-10-08 00:55:00|2261|2259|2260.5|2257.5|2263.1|2260.1|2257.4|2254.8|392
1633654800000|2021-10-08 01:00:00|2260.4|2257.4|2251.2|2248.2|2266.8|2263.8|2250.1|2247.4|1244
1633655100000|2021-10-08 01:05:00|2251.1|2249.1|2249.6|2246.6|2254.5|2252.2|2248.7|2245.7|677
1633655400000|2021-10-08 01:10:00|2249.1|2246.1|2254.2|2251.2|2255.2|2252.4|2248.8|2246.1|718
1633655700000|2021-10-08 01:15:00|2254|2251|2255.9|2253.9|2256.5|2254.5|2252.3|2249.8|735
1633656000000|2021-10-08 01:20:00|2256|2254|2249.8|2247.8|2258.5|2256.5|2249.2|2247|832
1633656300000|2021-10-08 01:25:00|2250.2|2247.2|2253|2251|2253.8|2251.4|2246.9|2244.7|781
1633656600000|2021-10-08 01:30:00|2253.1|2251.1|2253.8|2251.8|2256.5|2253.9|2252.1|2249.6|642
1633656900000|2021-10-08 01:35:00|2253.7|2251.7|2254.5|2251.5|2255|2252.6|2251.2|2248.6|550
1633657200000|2021-10-08 01:40:00|2254.7|2251.7|2253.6|2250.6|2257.5|2254.6|2253.3|2250.3|439
1633657500000|2021-10-08 01:45:00|2253.4|2250.4|2253.4|2250.4|2254.9|2252.2|2253|2250|324
1633657800000|2021-10-08 01:50:00|2253.5|2250.5|2250.3|2248.3|2253.6|2250.6|2244.9|2242|723
1633658100000|2021-10-08 01:55:00|2250.2|2248.2|2249.1|2247.1|2252|2249.5|2248|2245.6|603
1633658400000|2021-10-08 02:00:00|2249|2247|2250.6|2248.6|2253|2250.7|2248.9|2246.9|531
1633658700000|2021-10-08 02:05:00|2250.7|2248.7|2250.2|2248.2|2251.3|2248.8|2246.3|2244.1|622
1633659000000|2021-10-08 02:10:00|2250.3|2248.3|2248|2246|2251.1|2248.7|2246.9|2244.7|507
1633659300000|2021-10-08 02:15:00|2248.2|2246.2|2246.7|2244.7|2249|2246.6|2246.6|2244.6|222
1633659600000|2021-10-08 02:20:00|2246.6|2244.6|2247.9|2245.9|2248.4|2246.4|2245.9|2243.9|241
1633659900000|2021-10-08 02:25:00|2248|2246|2247.5|2245.5|2248.8|2246.7|2246.6|2244.3|265
1633660200000|2021-10-08 02:30:00|2247.3|2245.3|2251|2249|2252.3|2250.2|2247.3|2245.3|488
1633660500000|2021-10-08 02:35:00|2251.1|2249.1|2252.3|2250.3|2253.8|2251.2|2250.9|2248.7|422
1633660800000|2021-10-08 02:40:00|2252.4|2250.4|2252.5|2249.5|2253.7|2251.3|2251.7|2249.4|306
1633661100000|2021-10-08 02:45:00|2252.6|2249.6|2252.3|2249.3|2253.7|2251.3|2251.6|2249|268
1633661400000|2021-10-08 02:50:00|2252.5|2249.5|2251|2249|2254|2251.8|2251|2248.6|358
1633661700000|2021-10-08 02:55:00|2251.1|2249.1|2252|2250|2252.7|2250.2|2250.7|2248.2|331
1633662000000|2021-10-08 03:00:00|2252.1|2250.1|2252.2|2250.2|2253|2250.6|2251.3|2248.7|285
1633662300000|2021-10-08 03:05:00|2252.1|2250.1|2250.6|2248.6|2252.8|2250.7|2250.4|2248|317
1633662600000|2021-10-08 03:10:00|2250.5|2248.5|2252.3|2249.3|2252.7|2250.3|2250.5|2248|288
1633662900000|2021-10-08 03:15:00|2252.4|2249.4|2250.1|2248.1|2252.8|2250.3|2250|2247.5|265
1633663200000|2021-10-08 03:20:00|2250.5|2248.5|2250.5|2248.5|2252|2249.7|2250.3|2247.6|258
1633663500000|2021-10-08 03:25:00|2250.6|2248.6|2249.1|2246.1|2250.8|2248.6|2248.5|2246|276
1633663800000|2021-10-08 03:30:00|2249|2246|2248.5|2246.5|2249.2|2247.2|2247.9|2245.4|195
1633664100000|2021-10-08 03:35:00|2248.4|2246.4|2249.4|2247.4|2250.3|2247.9|2248.3|2245.8|138
1633664400000|2021-10-08 03:40:00|2249.5|2247.5|2249.3|2246.3|2250.2|2247.8|2248|2245.6|107
1633664700000|2021-10-08 03:45:00|2249.4|2246.4|2249.8|2247.8|2250.2|2247.9|2248.4|2245.9|132
1633665000000|2021-10-08 03:50:00|2249.9|2247.9|2250.1|2248.1|2251|2249|2249.7|2247.2|148
1633665300000|2021-10-08 03:55:00|2250|2248|2249.9|2247.9|2250.5|2248.2|2249.2|2246.5|108
1633665600000|2021-10-08 04:00:00|2249.8|2247.8|2249.1|2247.1|2250.4|2248.2|2249|2246.5|134
1633665900000|2021-10-08 04:05:00|2249.4|2247.4|2249.8|2246.8|2249.9|2247.6|2248.7|2246.1|138
1633666200000|2021-10-08 04:10:00|2249.7|2246.7|2249.7|2247.7|2250.5|2248.2|2248.9|2246.4|111
1633666500000|2021-10-08 04:15:00|2249.6|2247.6|2249.5|2246.5|2250.2|2247.8|2248.7|2246.2|98
1633666800000|2021-10-08 04:20:00|2249.6|2246.6|2250.7|2248.7|2251.6|2248.9|2249.2|2246.6|145
1633667100000|2021-10-08 04:25:00|2250.8|2248.8|2251.2|2248.2|2251.5|2249.3|2250.1|2247.5|124
1633667400000|2021-10-08 04:30:00|2250.8|2248.8|2249.9|2247.9|2251.1|2249|2249.4|2246.9|141
1633667700000|2021-10-08 04:35:00|2250|2248|2248.8|2246.8|2250.5|2248.1|2248.5|2246.1|122
1633668000000|2021-10-08 04:40:00|2248.7|2246.7|2248.8|2246.8|2250.1|2247.7|2248.5|2246|187
1633668300000|2021-10-08 04:45:00|2248.7|2246.7|2248.2|2246.2|2249.4|2246.9|2248|2245.1|139
1633668600000|2021-10-08 04:50:00|2248.1|2246.1|2248.5|2245.5|2249.1|2246.7|2247.7|2245.5|119
1633668900000|2021-10-08 04:55:00|2248.4|2245.4|2247.3|2244.3|2248.6|2246.1|2246.7|2244.2|202
1633669200000|2021-10-08 05:00:00|2247.2|2244.2|2247.6|2245.6|2248.2|2245.7|2246.6|2244|241
1633669500000|2021-10-08 05:05:00|2247.8|2245.8|2247.4|2245.4|2248.3|2246|2246.8|2244.3|203
1633669800000|2021-10-08 05:10:00|2247.5|2245.5|2247.1|2245.1|2248.3|2245.9|2246.8|2244.8|163
1633670100000|2021-10-08 05:15:00|2246.9|2244.9|2247.3|2245.3|2249.1|2246.6|2246.7|2244.7|185
1633670400000|2021-10-08 05:20:00|2247.4|2245.4|2249.9|2247.9|2250.5|2248|2247|2244.3|223
1633670700000|2021-10-08 05:25:00|2249.8|2247.8|2247|2245|2250.4|2248|2246.5|2244.1|203
1633671000000|2021-10-08 05:30:00|2246.9|2244.9|2249.7|2246.7|2249.9|2247.1|2244.5|2242|695
1633671300000|2021-10-08 05:35:00|2249.6|2246.6|2247.6|2244.6|2250.2|2247.6|2246.5|2243.8|351
1633671600000|2021-10-08 05:40:00|2247.8|2244.8|2249.6|2247.6|2251.1|2248.6|2247.1|2244.3|333
1633671900000|2021-10-08 05:45:00|2249.8|2247.8|2250.5|2247.5|2251.5|2249|2249.5|2246.9|333
1633672200000|2021-10-08 05:50:00|2250.4|2247.4|2249.2|2247.2|2251.1|2248.7|2248.8|2246.4|254
1633672500000|2021-10-08 05:55:00|2249.1|2247.1|2247.8|2244.8|2250.5|2247.8|2247.3|2244.6|364
1633672800000|2021-10-08 06:00:00|2248|2245|2249.9|2247.9|2250.5|2248|2247.4|2244.6|463
1633673100000|2021-10-08 06:05:00|2250|2248|2250.8|2248.8|2252.4|2249.9|2249.9|2247.4|360
1633673400000|2021-10-08 06:10:00|2250.7|2248.7|2251|2248|2252.1|2249.5|2249.9|2247.4|396
1633673700000|2021-10-08 06:15:00|2250.9|2247.9|2250.7|2247.7|2251.9|2249.4|2249.8|2247.2|340
1633674000000|2021-10-08 06:20:00|2250.8|2247.8|2249.7|2247.7|2253.8|2251|2249.6|2247.2|441
1633674300000|2021-10-08 06:25:00|2250.2|2247.2|2250.5|2247.5|2251.3|2248.6|2248|2245.5|419
1633674600000|2021-10-08 06:30:00|2250.4|2247.4|2254.3|2251.3|2254.6|2252.2|2249.8|2247|490
1633674900000|2021-10-08 06:35:00|2254.4|2251.4|2252.5|2250.5|2255.1|2252.5|2252.5|2250.5|428
1633675200000|2021-10-08 06:40:00|2252.7|2249.7|2251.6|2249.6|2254.1|2251.7|2251.4|2249|420
1633675500000|2021-10-08 06:45:00|2251.7|2249.7|2251.2|2248.2|2252.2|2249.8|2249.7|2247.1|578
1633675800000|2021-10-08 06:50:00|2250.6|2248.6|2250.7|2247.7|2251.8|2249.4|2249.6|2247.2|420
1633676100000|2021-10-08 06:55:00|2251|2248|2251.8|2248.8|2252.1|2249.4|2249.7|2247.2|445
1633676400000|2021-10-08 07:00:00|2251.6|2248.6|2250|2247|2253.2|2250.4|2249.3|2246.9|565
1633676700000|2021-10-08 07:05:00|2249.9|2246.9|2249.2|2247.2|2250.4|2247.8|2248.1|2245.6|438
1633677000000|2021-10-08 07:10:00|2249.3|2247.3|2247.6|2245.6|2249.5|2247.3|2246.9|2244.4|442
1633677300000|2021-10-08 07:15:00|2247.5|2245.5|2247.3|2245.3|2248.3|2245.9|2245.5|2243.1|433
1633677600000|2021-10-08 07:20:00|2247.2|2245.2|2247.4|2244.4|2247.4|2245.3|2245.3|2242.9|303
1633677900000|2021-10-08 07:25:00|2247.3|2244.3|2246|2244|2247.9|2245.5|2245.9|2243.7|306
1633678200000|2021-10-08 07:30:00|2245.9|2243.9|2247.8|2244.8|2249.1|2246.6|2245.4|2242.8|466
1633678500000|2021-10-08 07:35:00|2247.7|2244.7|2247.9|2245.9|2250.7|2248.3|2247.4|2244.6|561
1633678800000|2021-10-08 07:40:00|2248|2246|2251.3|2248.3|2252.1|2249.1|2247.8|2245.5|358
1633679100000|2021-10-08 07:45:00|2251.4|2248.4|2251.7|2248.7|2254.3|2251.4|2250.8|2247.8|477
1633679400000|2021-10-08 07:50:00|2251.8|2248.8|2252.5|2249.5|2252.6|2250|2250|2247.1|360
1633679700000|2021-10-08 07:55:00|2252.4|2249.4|2252.8|2249.8|2253.5|2251.2|2251.8|2249.1|305
1633680000000|2021-10-08 08:00:00|2252.7|2249.7|2251.3|2248.3|2253.1|2250.7|2250.3|2247.8|370
1633680300000|2021-10-08 08:05:00|2251.2|2248.2|2250.9|2247.9|2252.4|2249.8|2250.4|2247.9|339
1633680600000|2021-10-08 08:10:00|2251|2248|2250.7|2248.7|2251.7|2249.3|2249.8|2247.3|328
1633680900000|2021-10-08 08:15:00|2251.2|2248.2|2249.8|2247.8|2251.3|2248.9|2249.6|2246.9|328
1633681200000|2021-10-08 08:20:00|2249.7|2247.7|2248.9|2245.9|2250.8|2248.1|2248.4|2245.8|378
1633681500000|2021-10-08 08:25:00|2248.8|2245.8|2250.3|2247.3|2250.6|2248.5|2248.1|2245.6|273
1633681800000|2021-10-08 08:30:00|2249.8|2247.8|2250.1|2248.1|2251.9|2249.9|2249.8|2247.7|271
1633682100000|2021-10-08 08:35:00|2250.2|2248.2|2250.4|2248.4|2251.7|2249.7|2249.7|2247.6|210
1633682400000|2021-10-08 08:40:00|2250.5|2248.5|2250.6|2248.6|2251.5|2249.4|2250.2|2247.8|190
1633682700000|2021-10-08 08:45:00|2250.5|2248.5|2250.2|2248.2|2251|2249|2247.7|2245.3|322
1633683000000|2021-10-08 08:50:00|2250.4|2248.4|2249.2|2247.2|2251.3|2248.9|2249.2|2247.2|302
1633683300000|2021-10-08 08:55:00|2249.1|2247.1|2249.5|2247.5|2250.1|2247.9|2248.1|2245.8|190
1633683600000|2021-10-08 09:00:00|2249.6|2247.6|2252.2|2250.2|2253.5|2251.2|2248.7|2246.5|331
1633683900000|2021-10-08 09:05:00|2252.3|2250.3|2252.7|2250.7|2254.1|2251.9|2252.2|2249.8|312
1633684200000|2021-10-08 09:10:00|2252.6|2250.6|2251.7|2249.7|2253.3|2250.9|2251.1|2248.9|207
1633684500000|2021-10-08 09:15:00|2251.9|2249.9|2250.1|2248.1|2252.1|2250|2250|2247.5|153
1633684800000|2021-10-08 09:20:00|2249.5|2247.5|2249.9|2247.9|2250.9|2248.5|2249.1|2246.6|184
1633685100000|2021-10-08 09:25:00|2249.8|2247.8|2250.7|2248.7|2250.8|2248.8|2249.1|2246.3|192
1633685400000|2021-10-08 09:30:00|2250.8|2248.8|2252.1|2249.1|2253|2250.4|2250.6|2248.2|311
1633685700000|2021-10-08 09:35:00|2251.8|2248.8|2254.3|2252.3|2254.7|2252.5|2251.8|2248.8|303
1633686000000|2021-10-08 09:40:00|2254.2|2252.2|2255.1|2253.1|2255.5|2253.4|2254.1|2252.1|301
1633686300000|2021-10-08 09:45:00|2255.2|2253.2|2254.8|2252.8|2255.4|2253.4|2254.6|2252.6|277
1633686600000|2021-10-08 09:50:00|2254.9|2252.9|2254.4|2252.4|2255.4|2253.4|2254.1|2251.9|236
1633686900000|2021-10-08 09:55:00|2254.3|2252.3|2254.5|2252.5|2254.9|2252.8|2253.9|2251.8|225
1633687200000|2021-10-08 10:00:00|2254.4|2252.4|2253|2251|2255.1|2252.9|2252.8|2250.3|220
1633687500000|2021-10-08 10:05:00|2253.2|2251.2|2252.6|2250.6|2253.8|2251.3|2252.5|2250.1|154
1633687800000|2021-10-08 10:10:00|2252.7|2250.7|2251.4|2249.4|2253.1|2250.7|2250.3|2247.7|176
1633688100000|2021-10-08 10:15:00|2251.3|2249.3|2252.3|2249.3|2252.7|2250.1|2251.3|2248.8|163
1633688400000|2021-10-08 10:20:00|2252.2|2249.2|2252.3|2249.3|2252.9|2250.4|2251.6|2249|203
1633688700000|2021-10-08 10:25:00|2252.2|2249.2|2252.3|2250.3|2253.8|2251.3|2251.8|2249.1|181
1633689000000|2021-10-08 10:30:00|2252.2|2250.2|2251.9|2249.9|2252.9|2250.4|2251.2|2248.7|251
1633689300000|2021-10-08 10:35:00|2252|2250|2251.6|2248.6|2252.5|2250|2250.6|2248.1|309
1633689600000|2021-10-08 10:40:00|2251.5|2248.5|2251.2|2249.2|2251.7|2249.6|2250.1|2247.9|299
1633689900000|2021-10-08 10:45:00|2250.7|2248.7|2253.3|2250.3|2253.4|2250.9|2250.7|2248.3|201
1633690200000|2021-10-08 10:50:00|2253|2251|2253.4|2250.4|2253.6|2251|2252.2|2249.6|194
1633690500000|2021-10-08 10:55:00|2253.3|2250.3|2253.7|2251.7|2254.9|2252.9|2252.2|2249.8|285
1633690800000|2021-10-08 11:00:00|2253.9|2251.9|2257.2|2254.2|2257.4|2255.1|2253.5|2251.5|377
1633691100000|2021-10-08 11:05:00|2257.3|2254.3|2257.7|2255.7|2258.6|2256.1|2256.9|2254.3|360
1633691400000|2021-10-08 11:10:00|2258.2|2255.2|2258.7|2255.7|2258.9|2256.5|2257.1|2254.4|356
1633691700000|2021-10-08 11:15:00|2258.5|2255.5|2260.4|2257.4|2260.5|2257.9|2258.1|2255.5|289
1633692000000|2021-10-08 11:20:00|2260.3|2258.3|2260.1|2257.1|2261.7|2259.1|2259.3|2256.4|326
1633692300000|2021-10-08 11:25:00|2260|2257|2257.9|2254.9|2260.7|2258|2257.3|2254.9|238
1633692600000|2021-10-08 11:30:00|2257.6|2255.6|2258.8|2255.8|2259.5|2257|2257.3|2255.2|276
1633692900000|2021-10-08 11:35:00|2258.3|2256.3|2257.7|2254.7|2260.6|2258.2|2256.3|2254.3|258
1633693200000|2021-10-08 11:40:00|2257|2255|2256.8|2254.8|2258.1|2255.7|2256.1|2253.8|213
1633693500000|2021-10-08 11:45:00|2256.7|2254.7|2256.9|2254.9|2257.7|2255.2|2256.3|2254|188
1633693800000|2021-10-08 11:50:00|2256.8|2254.8|2255.9|2253.9|2257.2|2254.8|2255.2|2252.7|198
1633694100000|2021-10-08 11:55:00|2256.4|2253.4|2255.2|2253.2|2256.6|2254.1|2254.7|2252.2|263
1633694400000|2021-10-08 12:00:00|2255.7|2252.7|2258.8|2255.8|2259.1|2257|2253.6|2251.1|374
1633694700000|2021-10-08 12:05:00|2258.7|2255.7|2261.1|2258.1|2261.6|2258.6|2257.4|2255|301
1633695000000|2021-10-08 12:10:00|2261|2258|2263.3|2261.3|2264|2261.7|2259.4|2256.8|382
1633695300000|2021-10-08 12:15:00|2263.2|2261.2|2258.8|2256.8|2264.1|2262|2258.7|2256.5|414
1633695600000|2021-10-08 12:20:00|2258.9|2256.9|2256.3|2254.3|2259.4|2257.4|2256.3|2253.8|507
1633695900000|2021-10-08 12:25:00|2256|2254|2254.2|2251.2|2257.9|2255.5|2253.8|2249.7|528
1633696200000|2021-10-08 12:30:00|2253.9|2250.9|2280.3|2277.3|2281.4|2278.4|2253.4|2250.4|1871
1633696500000|2021-10-08 12:35:00|2280|2277|2302|2299|2304|2301|2279.2|2276.2|1715
1633696800000|2021-10-08 12:40:00|2302.1|2299.1|2302.1|2299.1|2307|2304|2299.8|2297.1|1493
1633697100000|2021-10-08 12:45:00|2301.8|2298.8|2295.7|2292.7|2308|2305|2294.8|2292.2|1428
1633697400000|2021-10-08 12:50:00|2295.5|2292.5|2306.6|2303.6|2308.4|2305.6|2295.5|2292.5|1341
1633697700000|2021-10-08 12:55:00|2306.5|2303.5|2309.7|2306.7|2312.4|2309.8|2306.5|2303.5|1202
1633698000000|2021-10-08 13:00:00|2310.3|2307.3|2318.3|2315.3|2319.2|2316.2|2310.3|2307.3|1535
1633698300000|2021-10-08 13:05:00|2318.5|2315.5|2313.7|2311.7|2319.5|2316.8|2312.2|2309.2|1096
1633698600000|2021-10-08 13:10:00|2314.6|2311.6|2314.7|2311.7|2316.9|2314.3|2311|2308.6|1033
1633698900000|2021-10-08 13:15:00|2314.8|2311.8|2315.1|2312.1|2319.4|2316.9|2313.7|2310.7|1111
1633699200000|2021-10-08 13:20:00|2315|2312|2319.4|2316.4|2319.5|2316.5|2312.2|2309.2|1025
1633699500000|2021-10-08 13:25:00|2319.3|2316.3|2310.8|2307.8|2320.9|2317.9|2310.4|2307.4|1047
1633699800000|2021-10-08 13:30:00|2310.9|2307.9|2309.8|2306.8|2316.5|2313.5|2308.7|2305.7|1400
1633700100000|2021-10-08 13:35:00|2309.9|2306.9|2308.4|2306.4|2314.7|2311.9|2306.7|2303.7|1214
1633700400000|2021-10-08 13:40:00|2308.2|2306.2|2302.7|2299.7|2311.8|2309.1|2302.7|2299.7|1147
1633700700000|2021-10-08 13:45:00|2302.6|2299.6|2303.7|2300.7|2306.6|2303.6|2298.5|2295.5|1160
1633701000000|2021-10-08 13:50:00|2304.1|2301.1|2308.3|2305.3|2308.5|2306|2300.6|2297.6|1034
1633701300000|2021-10-08 13:55:00|2307.9|2305.9|2305|2302|2308.2|2305.9|2302|2299.4|1105
1633701600000|2021-10-08 14:00:00|2305.1|2302.1|2304.1|2301.1|2308.4|2305.4|2302.5|2299.9|1074
1633701900000|2021-10-08 14:05:00|2304.5|2301.5|2296.7|2293.7|2305.1|2302.2|2296.3|2293.3|1173
1633702200000|2021-10-08 14:10:00|2296.9|2293.9|2289.2|2286.2|2297.6|2295|2287.9|2284.9|1132
1633702500000|2021-10-08 14:15:00|2288.9|2285.9|2290.6|2287.6|2293.5|2290.5|2288.3|2285.3|1054
1633702800000|2021-10-08 14:20:00|2290.7|2287.7|2287.1|2284.1|2290.8|2288.1|2284.2|2281.2|996
1633703100000|2021-10-08 14:25:00|2287|2284|2289.4|2286.4|2290.1|2287.8|2285.2|2282.2|785
1633703400000|2021-10-08 14:30:00|2289.3|2286.3|2281.8|2278.8|2289.3|2286.5|2281.5|2278.5|924
1633703700000|2021-10-08 14:35:00|2281.7|2278.7|2275.6|2272.6|2283.7|2280.7|2272.3|2269.3|1158
1633704000000|2021-10-08 14:40:00|2275.7|2272.7|2278.6|2275.6|2278.6|2275.6|2271.3|2268.8|960
1633704300000|2021-10-08 14:45:00|2278.7|2275.7|2273.9|2271.9|2280.6|2277.6|2273.9|2271.3|859
1633704600000|2021-10-08 14:50:00|2273.4|2271.4|2276.3|2273.3|2276.9|2274.4|2271.7|2268.7|1024
1633704900000|2021-10-08 14:55:00|2276.2|2273.2|2277.6|2274.6|2277.8|2275.1|2273.9|2270.9|956
1633705200000|2021-10-08 15:00:00|2277.7|2274.7|2278.4|2275.4|2279.2|2276.2|2275.3|2272.6|827
1633705500000|2021-10-08 15:05:00|2278.5|2275.5|2279.6|2276.6|2281.1|2278.1|2277.5|2274.5|631
1633705800000|2021-10-08 15:10:00|2279.5|2276.5|2280.4|2277.4|2280.6|2278.2|2278.2|2275.5|493
1633706100000|2021-10-08 15:15:00|2280.3|2277.3|2278.9|2275.9|2280.6|2278|2277.8|2275.2|481
1633706400000|2021-10-08 15:20:00|2278.7|2275.7|2275.2|2273.2|2278.9|2276.4|2274.6|2272|526
1633706700000|2021-10-08 15:25:00|2275.3|2273.3|2276.9|2273.9|2278.3|2275.3|2273.6|2270.6|643
1633707000000|2021-10-08 15:30:00|2276.8|2273.8|2274.9|2271.9|2279.4|2276.4|2274.9|2271.9|601
1633707300000|2021-10-08 15:35:00|2274.8|2271.8|2276.3|2273.3|2277.7|2275|2274.7|2271.8|512
1633707600000|2021-10-08 15:40:00|2276.5|2273.5|2276|2273|2277|2274.1|2273.4|2271|403
1633707900000|2021-10-08 15:45:00|2276.1|2273.1|2276.2|2274.2|2277.6|2274.7|2274.9|2271.9|316
1633708200000|2021-10-08 15:50:00|2276.8|2273.8|2279|2276|2279.3|2276.5|2275.8|2273|413
1633708500000|2021-10-08 15:55:00|2279.1|2276.1|2278.3|2275.3|2279.4|2276.8|2275.5|2273|337
1633708800000|2021-10-08 16:00:00|2278.4|2275.4|2275.9|2272.9|2278.6|2275.6|2275.3|2272.3|434
1633709100000|2021-10-08 16:05:00|2275.5|2272.5|2275.6|2273.6|2277.4|2274.5|2274.6|2271.9|328
1633709400000|2021-10-08 16:10:00|2276|2273|2276|2274|2276.6|2274.1|2274.5|2271.7|294
1633709700000|2021-10-08 16:15:00|2276.4|2273.4|2277.1|2275.1|2277.8|2275.2|2275.4|2272.8|254
1633710000000|2021-10-08 16:20:00|2276.9|2274.9|2276.1|2273.1|2277.7|2275.3|2275.2|2272.5|214
1633710300000|2021-10-08 16:25:00|2276|2273|2273.3|2270.3|2276.1|2273.2|2272.9|2269.9|257
1633710600000|2021-10-08 16:30:00|2273.1|2270.1|2275.8|2272.8|2276.1|2273.6|2272.4|2269.4|356
1633710900000|2021-10-08 16:35:00|2275.7|2272.7|2277.6|2274.6|2277.6|2275.1|2275.5|2272.6|262
1633711200000|2021-10-08 16:40:00|2277.7|2274.7|2277.7|2274.7|2278.2|2275.2|2276.3|2273.3|245
1633711500000|2021-10-08 16:45:00|2277.6|2274.6|2277.4|2274.4|2278.3|2275.5|2276.5|2273.5|327
1633711800000|2021-10-08 16:50:00|2277.5|2274.5|2277|2274|2277.7|2275.2|2275.8|2272.8|283
1633712100000|2021-10-08 16:55:00|2277.1|2274.1|2276.8|2273.8|2277.8|2275.1|2275.9|2272.9|358
1633712400000|2021-10-08 17:00:00|2276.9|2273.9|2275.8|2272.8|2277.8|2275.5|2275.6|2272.6|300
1633712700000|2021-10-08 17:05:00|2275.9|2272.9|2273.4|2271.4|2276|2273|2272|2269.3|371
1633713000000|2021-10-08 17:10:00|2273.3|2271.3|2273.8|2270.8|2274.4|2271.5|2272.9|2269.9|225
1633713300000|2021-10-08 17:15:00|2273.7|2270.7|2269.1|2266.1|2273.8|2270.8|2269|2266|347
1633713600000|2021-10-08 17:20:00|2269|2266|2271|2268|2272.1|2269.4|2269|2266|253
1633713900000|2021-10-08 17:25:00|2270.9|2267.9|2269.1|2266.1|2271.5|2268.5|2268.5|2266.1|316
1633714200000|2021-10-08 17:30:00|2269|2266|2270.3|2267.3|2271|2268.1|2268.9|2265.9|178
1633714500000|2021-10-08 17:35:00|2270.4|2267.4|2273.1|2270.1|2273.1|2270.6|2270|2267|216
1633714800000|2021-10-08 17:40:00|2273|2270|2274|2271|2274.2|2271.2|2272.4|2269.7|175
1633715100000|2021-10-08 17:45:00|2274.1|2271.1|2275.3|2272.3|2275.3|2272.8|2273.8|2271|160
1633715400000|2021-10-08 17:50:00|2275.2|2272.2|2275.3|2272.3|2275.4|2272.8|2274.3|2271.7|158
1633715700000|2021-10-08 17:55:00|2275.1|2272.1|2276|2273|2276.4|2273.9|2275|2272|243
1633716000000|2021-10-08 18:00:00|2275.9|2272.9|2276.5|2273.5|2277|2274.4|2274.9|2272.4|219
1633716300000|2021-10-08 18:05:00|2276.4|2273.4|2275.9|2272.9|2277|2274.4|2275.3|2272.7|191
1633716600000|2021-10-08 18:10:00|2276|2273|2274.4|2272.4|2276.1|2273.2|2274.4|2271.5|179
1633716900000|2021-10-08 18:15:00|2274.9|2271.9|2275.9|2272.9|2276.4|2273.4|2274.4|2271.7|183
1633717200000|2021-10-08 18:20:00|2275.8|2272.8|2276.4|2273.4|2276.5|2274|2275.7|2272.7|182
1633717500000|2021-10-08 18:25:00|2276.3|2273.3|2276.3|2273.3|2277.1|2274.6|2275.7|2272.9|206
1633717800000|2021-10-08 18:30:00|2276.2|2273.2|2272.8|2269.8|2276.8|2274.1|2272.6|2269.6|212
1633718100000|2021-10-08 18:35:00|2272.9|2269.9|2272.6|2269.6|2273.3|2270.9|2271.5|2268.5|167
1633718400000|2021-10-08 18:40:00|2272.7|2269.7|2272.9|2269.9|2273.5|2271.2|2272|2269.5|172
1633718700000|2021-10-08 18:45:00|2272.5|2270.5|2272.6|2270.6|2273.9|2271.4|2272.4|2269.6|186
1633719000000|2021-10-08 18:50:00|2272.5|2270.5|2271.2|2269.2|2273|2270.6|2271.2|2268.8|124
1633719300000|2021-10-08 18:55:00|2271.7|2268.7|2271.9|2268.9|2272.4|2269.9|2270.9|2268.4|161
1633719600000|2021-10-08 19:00:00|2272|2269|2271.9|2268.9|2272.3|2269.7|2271.2|2268.3|138
1633719900000|2021-10-08 19:05:00|2272|2269|2272.5|2269.5|2272.6|2270|2270.6|2268.2|153
1633720200000|2021-10-08 19:10:00|2272|2270|2270.5|2267.5|2272.5|2270|2270.4|2267.5|114
1633720500000|2021-10-08 19:15:00|2270.6|2267.6|2269|2266|2270.7|2268.3|2268.2|2265.7|150
1633720800000|2021-10-08 19:20:00|2268.4|2266.4|2268.8|2265.8|2269.4|2267|2268.1|2265.6|133
1633721100000|2021-10-08 19:25:00|2268.9|2265.9|2267.4|2264.4|2269|2266.6|2266.9|2264.3|183
1633721400000|2021-10-08 19:30:00|2267.5|2264.5|2268.7|2265.7|2268.9|2266|2266.6|2264.1|173
1633721700000|2021-10-08 19:35:00|2268.9|2265.9|2266.7|2263.7|2268.9|2265.9|2265.9|2263.4|216
1633722000000|2021-10-08 19:40:00|2266.6|2263.6|2266.5|2263.5|2266.8|2264.2|2265.5|2262.9|202
1633722300000|2021-10-08 19:45:00|2266.6|2263.6|2265.2|2262.2|2266.8|2264.1|2264.5|2261.5|169
1633722600000|2021-10-08 19:50:00|2265.3|2262.3|2265|2262|2265.3|2262.9|2264|2261.4|319
1633722900000|2021-10-08 19:55:00|2264.9|2261.9|2266.4|2263.4|2266.6|2264.1|2264.2|2261.8|283
1633723200000|2021-10-08 20:00:00|2266.3|2263.3|2263.8|2260.8|2266.3|2263.3|2263.5|2260.5|129
1633723500000|2021-10-08 20:05:00|2263.7|2260.7|2264.4|2261.4|2264.4|2261.4|2263.6|2260.6|55
1633723800000|2021-10-08 20:10:00|2264.5|2261.5|2264.1|2261.1|2264.5|2261.5|2263.4|2260.7|81
1633724100000|2021-10-08 20:15:00|2264|2261|2263.8|2260.8|2264.4|2261.4|2263.3|2260.3|90
1633724400000|2021-10-08 20:20:00|2263.6|2260.6|2263.5|2260.5|2263.9|2260.9|2262.8|2259.8|112
1633724700000|2021-10-08 20:25:00|2263.4|2260.4|2266.1|2263.1|2266.2|2263.2|2263.3|2260.3|123
1633725000000|2021-10-08 20:30:00|2266.2|2263.2|2264.6|2261.6|2266.2|2263.2|2264|2261|120
1633725300000|2021-10-08 20:35:00|2264.8|2261.8|2264.8|2261.8|2265.3|2262.3|2263.9|2260.9|102
1633725600000|2021-10-08 20:40:00|2264.9|2261.9|2266|2263|2266.6|2263.6|2264.2|2261.2|143
1633725900000|2021-10-08 20:45:00|2265.7|2262.7|2265.2|2262.2|2266.3|2263.3|2264.5|2261.5|131
1633726200000|2021-10-08 20:50:00|2265.4|2262.4|2267.2|2264.2|2268.1|2265.1|2264.5|2261.5|201
1633726500000|2021-10-08 20:55:00|2267.3|2264.3|2267.7|2264.7|2271.4|2265.7|2266.6|2260.6|137
1633903200000|2021-10-10 22:00:00|2270.6|2267.6|2271.6|2268.6|2278.1|2272.4|2269|2266|481
1633903500000|2021-10-10 22:05:00|2271.7|2268.7|2271.2|2268.2|2273.2|2270.2|2270.9|2267.9|315
1633903800000|2021-10-10 22:10:00|2271.3|2268.3|2271.3|2268.3|2272.8|2269.8|2269.8|2266.8|226
1633904100000|2021-10-10 22:15:00|2271.2|2268.2|2269.7|2266.7|2271.4|2268.3|2269|2265|153
1633904400000|2021-10-10 22:20:00|2269.8|2266.8|2269.1|2266.1|2271.3|2267.5|2268.7|2264|175
1633904700000|2021-10-10 22:25:00|2269|2266|2265.4|2262.4|2269.6|2266.5|2263.9|2259.9|406
1633905000000|2021-10-10 22:30:00|2265.1|2262.1|2258.8|2255.8|2265.4|2262.4|2258.2|2255.2|360
1633905300000|2021-10-10 22:35:00|2258.9|2255.9|2261.4|2258.4|2261.8|2258.8|2258.5|2255.5|301
1633905600000|2021-10-10 22:40:00|2261.7|2258.7|2264.3|2261.3|2264.9|2261.9|2261.1|2258.1|193
1633905900000|2021-10-10 22:45:00|2264.4|2261.4|2264.5|2261.5|2265.1|2262.1|2263.2|2260.2|179
1633906200000|2021-10-10 22:50:00|2264.4|2261.4|2264|2261|2264.9|2261.9|2263|2260|135
1633906500000|2021-10-10 22:55:00|2263.9|2260.9|2265|2262|2265.5|2262.5|2263.8|2260.8|124
1633906800000|2021-10-10 23:00:00|2265.1|2262.1|2265.3|2262.3|2266.2|2263.2|2265.1|2262.1|148
1633907100000|2021-10-10 23:05:00|2265.6|2262.6|2265.3|2262.3|2265.6|2262.6|2264.1|2261.1|216
1633907400000|2021-10-10 23:10:00|2265.2|2262.2|2264.9|2261.9|2265.2|2262.2|2262.5|2259.5|188
1633907700000|2021-10-10 23:15:00|2264.8|2261.8|2264|2261|2265.6|2262.6|2263.6|2260.6|132
1633908000000|2021-10-10 23:20:00|2264.1|2261.1|2264.1|2261.1|2265.2|2262.2|2263.7|2260.7|137
1633908300000|2021-10-10 23:25:00|2264|2261|2264.2|2261.2|2264.6|2261.6|2263.5|2260.5|160
1633908600000|2021-10-10 23:30:00|2264|2261|2262.8|2259.8|2264.6|2261.6|2262.5|2259.5|156
1633908900000|2021-10-10 23:35:00|2262.7|2259.7|2261.2|2258.2|2263.1|2260.1|2260.2|2257.2|192
1633909200000|2021-10-10 23:40:00|2261.3|2258.3|2261.5|2258.5|2261.8|2258.8|2260.2|2257.2|168
1633909500000|2021-10-10 23:45:00|2261.6|2258.6|2262|2259|2262.5|2259.5|2261.1|2258.1|143
1633909800000|2021-10-10 23:50:00|2262.1|2259.1|2262.2|2259.2|2263|2260|2261.6|2258.6|177
1633910100000|2021-10-10 23:55:00|2262.3|2259.3|2262.2|2259.2|2263.4|2260.4|2262.1|2259.1|127
1633910400000|2021-10-11 00:00:00|2262.4|2259.4|2266.5|2263.5|2267|2264|2262|2259|267
1633910700000|2021-10-11 00:05:00|2266.6|2263.6|2267.7|2264.7|2269.3|2266.3|2264.3|2261.7|413
1633911000000|2021-10-11 00:10:00|2267.8|2264.8|2267.2|2264.2|2267.8|2264.8|2265.2|2262.2|224
1633911300000|2021-10-11 00:15:00|2267|2264|2268.2|2265.2|2268.5|2265.9|2266.2|2263.6|276
1633911600000|2021-10-11 00:20:00|2268.1|2265.1|2270|2267|2270.2|2267.2|2267.5|2264.9|235
1633911900000|2021-10-11 00:25:00|2269.2|2267.2|2269.9|2266.9|2271.5|2268.7|2269.2|2266.6|237
1633912200000|2021-10-11 00:30:00|2270|2267|2269.3|2266.3|2271.3|2268.3|2268.8|2265.8|234
1633912500000|2021-10-11 00:35:00|2269.4|2266.4|2268.4|2265.4|2269.9|2266.9|2268.3|2265.3|250
1633912800000|2021-10-11 00:40:00|2268.3|2265.3|2266.8|2263.8|2268.9|2265.9|2266.3|2263.3|166
1633913100000|2021-10-11 00:45:00|2266.7|2263.7|2267|2264|2267.9|2264.9|2266.6|2263.6|154
1633913400000|2021-10-11 00:50:00|2266.9|2263.9|2267.8|2264.8|2268.1|2265.1|2266.5|2263.5|191
1633913700000|2021-10-11 00:55:00|2267.7|2264.7|2267.4|2264.4|2267.8|2265.4|2266|2263.4|200
1633914000000|2021-10-11 01:00:00|2267.6|2264.6|2274.2|2271.2|2275.3|2272.3|2266|2263|917
1633914300000|2021-10-11 01:05:00|2273.9|2270.9|2274|2271|2277.9|2274.9|2273|2270|695
1633914600000|2021-10-11 01:10:00|2274.1|2271.1|2276.8|2273.8|2277.4|2274.6|2272|2269|448
1633914900000|2021-10-11 01:15:00|2276.7|2273.7|2274.7|2272.7|2278.2|2275.2|2273.7|2271|496
1633915200000|2021-10-11 01:20:00|2274.5|2272.5|2277.1|2274.1|2277.3|2274.5|2274.5|2272|441
1633915500000|2021-10-11 01:25:00|2277|2274|2273.6|2271.6|2277.1|2274.6|2273.5|2270.9|324
1633915800000|2021-10-11 01:30:00|2274|2271|2277|2274|2277.9|2275.2|2274|2271|492
1633916100000|2021-10-11 01:35:00|2276.9|2273.9|2280|2277|2280.7|2277.7|2276.9|2273.9|477
1633916400000|2021-10-11 01:40:00|2280.2|2277.2|2283.7|2280.7|2284|2281|2280.1|2277.1|428
1633916700000|2021-10-11 01:45:00|2283.8|2280.8|2280.9|2277.9|2284.2|2281.2|2280.8|2277.8|379
1633917000000|2021-10-11 01:50:00|2280.8|2277.8|2279|2276|2281.2|2278.2|2277.5|2274.5|375
1633917300000|2021-10-11 01:55:00|2278.6|2275.6|2278|2275|2279.2|2276.2|2277.5|2274.5|310
1633917600000|2021-10-11 02:00:00|2277.9|2274.9|2277.8|2274.8|2279.3|2276.3|2276.7|2273.7|386
1633917900000|2021-10-11 02:05:00|2277.7|2274.7|2278|2275|2278.6|2275.6|2276.7|2273.7|334
1633918200000|2021-10-11 02:10:00|2278.1|2275.1|2278.9|2275.9|2280.2|2277.2|2277.7|2274.7|232
1633918500000|2021-10-11 02:15:00|2279|2276|2277.5|2274.5|2279.3|2276.3|2277.2|2274.2|167
1633918800000|2021-10-11 02:20:00|2277.6|2274.6|2277.8|2274.8|2278.2|2275.4|2276.7|2274|222
1633919100000|2021-10-11 02:25:00|2278.1|2275.1|2277.7|2274.7|2278.3|2275.3|2276.8|2274.1|197
1633919400000|2021-10-11 02:30:00|2278|2275|2279.6|2276.6|2279.7|2276.7|2276.3|2273.3|315
1633919700000|2021-10-11 02:35:00|2279.4|2276.4|2279.8|2276.8|2280.9|2277.9|2279.2|2276.2|328
1633920000000|2021-10-11 02:40:00|2279.9|2276.9|2279.9|2276.9|2280|2277|2278.7|2275.7|261
1633920300000|2021-10-11 02:45:00|2279.6|2276.6|2276.8|2273.8|2280|2277|2276.4|2273.4|273
1633920600000|2021-10-11 02:50:00|2276.9|2273.9|2276.8|2273.8|2278.7|2275.7|2276.5|2273.5|212
1633920900000|2021-10-11 02:55:00|2276.9|2273.9|2276.1|2273.1|2277.6|2274.6|2275.8|2272.8|225
1633921200000|2021-10-11 03:00:00|2276|2273|2276.6|2273.6|2276.6|2273.6|2275.6|2272.6|193
1633921500000|2021-10-11 03:05:00|2276.4|2273.4|2277.3|2274.3|2277.5|2274.5|2275.8|2272.8|217
1633921800000|2021-10-11 03:10:00|2277.4|2274.4|2275.4|2272.4|2278.3|2275.3|2274.7|2271.7|245
1633922100000|2021-10-11 03:15:00|2275.3|2272.3|2277|2274|2277.4|2274.4|2275.3|2272.3|191
1633922400000|2021-10-11 03:20:00|2277.1|2274.1|2275.7|2272.7|2277.4|2274.4|2275.3|2272.3|184
1633922700000|2021-10-11 03:25:00|2275.6|2272.6|2274.9|2271.9|2276.3|2273.3|2274.3|2271.3|285
1633923000000|2021-10-11 03:30:00|2274.8|2271.8|2274.1|2271.1|2275.2|2272.2|2274.1|2271.1|115
1633923300000|2021-10-11 03:35:00|2274.2|2271.2|2273.9|2270.9|2274.6|2271.6|2273.6|2270.6|81
1633923600000|2021-10-11 03:40:00|2273.8|2270.8|2273.6|2270.6|2274.3|2271.3|2273.2|2270.2|159
1633923900000|2021-10-11 03:45:00|2273.7|2270.7|2272.3|2269.3|2273.7|2270.7|2271.7|2268.7|244
1633924200000|2021-10-11 03:50:00|2272.5|2269.5|2273|2270|2273.1|2270.1|2272.2|2269.2|157
1633924500000|2021-10-11 03:55:00|2273.2|2270.2|2272.8|2269.8|2273.2|2270.2|2272.2|2269.2|129
1633924800000|2021-10-11 04:00:00|2272.9|2269.9|2273.3|2270.3|2274|2271|2272|2269|178
1633925100000|2021-10-11 04:05:00|2273.4|2270.4|2273.1|2270.1|2274.3|2271.3|2272.7|2269.7|159
1633925400000|2021-10-11 04:10:00|2272.9|2269.9|2272.1|2269.1|2273.6|2270.6|2272|2269|95
1633925700000|2021-10-11 04:15:00|2271.8|2268.8|2272.8|2269.8|2273.5|2270.5|2271.7|2268.7|112
1633926000000|2021-10-11 04:20:00|2272.7|2269.7|2273.2|2270.2|2274.1|2271.1|2272.7|2269.7|133
1633926300000|2021-10-11 04:25:00|2273.5|2270.5|2274.4|2271.4|2275|2272|2273.5|2270.5|152
1633926600000|2021-10-11 04:30:00|2274.3|2271.3|2273.8|2270.8|2274.3|2271.3|2273.2|2270.2|118
1633926900000|2021-10-11 04:35:00|2273.7|2270.7|2274.5|2271.5|2274.7|2271.7|2273.7|2270.7|103
1633927200000|2021-10-11 04:40:00|2274.6|2271.6|2275.1|2272.1|2275.4|2272.4|2274.6|2271.6|132
1633927500000|2021-10-11 04:45:00|2274.9|2271.9|2275.4|2272.4|2275.5|2272.5|2274.5|2271.7|148
1633927800000|2021-10-11 04:50:00|2275.2|2272.2|2274.9|2271.9|2275.3|2272.4|2274.1|2271.4|80
1633928100000|2021-10-11 04:55:00|2274.7|2271.7|2276.2|2273.2|2276.3|2273.3|2274.6|2271.6|101
1633928400000|2021-10-11 05:00:00|2276.3|2273.3|2276.3|2273.3|2276.6|2273.6|2276|2273|85
1633928700000|2021-10-11 05:05:00|2276.2|2273.2|2277.6|2274.6|2277.9|2274.9|2276.2|2273.2|151
1633929000000|2021-10-11 05:10:00|2277.7|2274.7|2278.2|2275.2|2278.4|2275.4|2277.2|2274.2|96
1633929300000|2021-10-11 05:15:00|2278.3|2275.3|2278.5|2275.5|2278.9|2275.9|2277.2|2274.2|154
1633929600000|2021-10-11 05:20:00|2278.3|2275.3|2277.3|2274.3|2278.4|2275.4|2277.3|2274.3|128
1633929900000|2021-10-11 05:25:00|2277.5|2274.5|2278.7|2275.7|2279|2276|2276.7|2273.7|162
1633930200000|2021-10-11 05:30:00|2278.8|2275.8|2275.1|2272.1|2279.3|2276.3|2274.5|2271.5|415
1633930500000|2021-10-11 05:35:00|2275.3|2272.3|2269.8|2266.8|2275.4|2272.4|2268.8|2265.8|527
1633930800000|2021-10-11 05:40:00|2269.9|2266.9|2268|2265|2270.6|2267.8|2268|2265|420
1633931100000|2021-10-11 05:45:00|2267.9|2264.9|2265.1|2262.1|2268.1|2265.1|2264.7|2261.7|424
1633931400000|2021-10-11 05:50:00|2265.2|2262.2|2269.6|2266.6|2269.6|2266.6|2265.1|2262.1|369
1633931700000|2021-10-11 05:55:00|2269.5|2266.5|2273.7|2270.7|2273.9|2270.9|2269.5|2266.5|413
1633932000000|2021-10-11 06:00:00|2273.8|2270.8|2273.2|2270.2|2275.4|2272.4|2271.9|2269.2|621
1633932300000|2021-10-11 06:05:00|2273.5|2270.5|2269.7|2266.7|2274|2271|2268.4|2265.4|530
1633932600000|2021-10-11 06:10:00|2269.2|2266.2|2269|2266|2270.1|2267.2|2266.9|2263.9|597
1633932900000|2021-10-11 06:15:00|2268.9|2265.9|2270.4|2267.4|2271.1|2268.3|2268.1|2265.1|469
1633933200000|2021-10-11 06:20:00|2270.3|2267.3|2269.2|2266.2|2271.9|2269.2|2268.6|2266.1|335
1633933500000|2021-10-11 06:25:00|2269.1|2266.1|2265|2262|2270.3|2267.8|2263.8|2260.8|454
1633933800000|2021-10-11 06:30:00|2265.2|2262.2|2264.2|2261.2|2265.2|2262.6|2260.9|2258.3|584
1633934100000|2021-10-11 06:35:00|2263.9|2260.9|2263.9|2260.9|2266.2|2263.2|2263.3|2260.7|531
1633934400000|2021-10-11 06:40:00|2264.3|2261.3|2267.3|2264.3|2268.5|2265.5|2263.7|2260.7|583
1633934700000|2021-10-11 06:45:00|2267.6|2264.6|2266.3|2263.3|2267.9|2265|2264.4|2261.7|543
1633935000000|2021-10-11 06:50:00|2266.5|2263.5|2266.7|2263.7|2267.1|2264.1|2264.9|2262|476
1633935300000|2021-10-11 06:55:00|2266.6|2263.6|2267.1|2264.1|2267.6|2264.9|2264.9|2262.1|585
1633935600000|2021-10-11 07:00:00|2265.7|2263.7|2265.1|2262.1|2267|2264.2|2262.2|2259.7|811
1633935900000|2021-10-11 07:05:00|2265.2|2262.2|2268.2|2265.2|2268.6|2265.8|2264.4|2261.9|515
1633936200000|2021-10-11 07:10:00|2268.4|2265.4|2268.6|2265.6|2268.6|2266|2266.7|2264.2|472
1633936500000|2021-10-11 07:15:00|2268.7|2265.7|2268.8|2265.8|2269.6|2267|2267.7|2265|430
1633936800000|2021-10-11 07:20:00|2268.4|2266.4|2269.1|2266.1|2269.6|2267|2267.1|2264.6|446
1633937100000|2021-10-11 07:25:00|2268.9|2265.9|2265.8|2262.8|2269.3|2266.5|2265|2262.4|510
1633937400000|2021-10-11 07:30:00|2266|2263|2263.9|2260.9|2266.1|2263.5|2261.2|2258.8|463
1633937700000|2021-10-11 07:35:00|2264|2261|2261.1|2258.1|2264.2|2261.5|2260.3|2258|465
1633938000000|2021-10-11 07:40:00|2260.5|2257.5|2259.7|2257.7|2263.4|2260.9|2259.6|2257.1|415
1633938300000|2021-10-11 07:45:00|2259.2|2257.2|2257.3|2254.3|2259.7|2257.4|2255.9|2253.4|490
1633938600000|2021-10-11 07:50:00|2257.4|2254.4|2260.2|2257.2|2260.3|2257.7|2256.8|2254.4|363
1633938900000|2021-10-11 07:55:00|2259.6|2257.6|2262.1|2259.1|2262.5|2259.7|2259|2256.7|340
1633939200000|2021-10-11 08:00:00|2262.2|2259.2|2261.1|2259.1|2262.3|2259.8|2260.6|2258.1|338
1633939500000|2021-10-11 08:05:00|2261.3|2259.3|2263|2261|2263.8|2261.2|2261.1|2258.6|393
1633939800000|2021-10-11 08:10:00|2263.5|2260.5|2262.4|2259.4|2263.7|2261.2|2261.3|2258.7|297
1633940100000|2021-10-11 08:15:00|2262.3|2259.3|2262.9|2259.9|2264.3|2261.8|2261.6|2259.3|320
1633940400000|2021-10-11 08:20:00|2262.1|2260.1|2259.5|2256.5|2262.7|2260.2|2257|2254.5|429
1633940700000|2021-10-11 08:25:00|2259.4|2256.4|2259.2|2257.2|2261.6|2258.6|2258.2|2255.9|488
1633941000000|2021-10-11 08:30:00|2259.4|2257.4|2260.5|2257.5|2261.6|2258.8|2259.2|2256.7|364
1633941300000|2021-10-11 08:35:00|2260.6|2257.6|2258.3|2256.3|2260.6|2258.1|2257.8|2255.4|348
1633941600000|2021-10-11 08:40:00|2258.2|2256.2|2259.2|2256.2|2260|2257.4|2257.8|2255.3|335
1633941900000|2021-10-11 08:45:00|2259.3|2256.3|2256.4|2253.4|2260.4|2257.6|2254.1|2251.1|403
1633942200000|2021-10-11 08:50:00|2256.5|2253.5|2256.6|2253.6|2257.7|2254.8|2254.1|2251.6|415
1633942500000|2021-10-11 08:55:00|2256.5|2253.5|2255.3|2252.3|2256.8|2254.1|2254.2|2251.7|301
1633942800000|2021-10-11 09:00:00|2255.4|2252.4|2257|2254|2257.7|2254.7|2254.8|2252.1|374
1633943100000|2021-10-11 09:05:00|2257.1|2254.1|2256.9|2253.9|2257.3|2254.7|2255.2|2252.3|300
1633943400000|2021-10-11 09:10:00|2256.8|2253.8|2255.2|2252.2|2257.5|2255|2254.7|2252.2|310
1633943700000|2021-10-11 09:15:00|2255.3|2252.3|2254.7|2252.7|2256.8|2254.5|2253.3|2250.9|368
1633944000000|2021-10-11 09:20:00|2254.6|2252.6|2253.5|2250.5|2255.6|2252.9|2252.9|2250|306
1633944300000|2021-10-11 09:25:00|2253.6|2250.6|2253.6|2250.6|2254.4|2251.4|2252.2|2249.6|287
1633944600000|2021-10-11 09:30:00|2253.5|2250.5|2255.6|2252.6|2256|2253.3|2252.8|2250.3|348
1633944900000|2021-10-11 09:35:00|2255.7|2252.7|2256.5|2253.5|2257.6|2255|2254.7|2252.3|327
1633945200000|2021-10-11 09:40:00|2256|2254|2257.4|2254.4|2257.6|2255|2255.3|2252.9|226
1633945500000|2021-10-11 09:45:00|2257.3|2254.3|2256.5|2253.5|2257.5|2255|2255.6|2252.9|153
1633945800000|2021-10-11 09:50:00|2256.6|2253.6|2256.9|2253.9|2257.1|2254.4|2255.4|2252.9|233
1633946100000|2021-10-11 09:55:00|2257|2254|2258.9|2255.9|2259.4|2257|2256.8|2253.9|240
1633946400000|2021-10-11 10:00:00|2259|2256|2258.5|2255.5|2259.1|2256.5|2257.1|2254.1|283
1633946700000|2021-10-11 10:05:00|2258.4|2255.4|2259.5|2256.5|2259.6|2256.6|2258|2255.4|240
1633947000000|2021-10-11 10:10:00|2259.4|2256.4|2259.1|2256.1|2260.1|2257.1|2259|2256.1|178
1633947300000|2021-10-11 10:15:00|2259|2256|2260.8|2257.8|2260.9|2257.9|2257.9|2255.5|229
1633947600000|2021-10-11 10:20:00|2260.7|2257.7|2261|2258|2261.1|2258.1|2259.9|2257.1|143
1633947900000|2021-10-11 10:25:00|2261.1|2258.1|2260.8|2257.8|2261.5|2259|2260.2|2257.6|157
1633948200000|2021-10-11 10:30:00|2260|2258|2257.8|2254.8|2260.5|2258|2257.2|2254.6|197
1633948500000|2021-10-11 10:35:00|2257.7|2254.7|2257|2254|2258.4|2255.6|2256|2253.2|221
1633948800000|2021-10-11 10:40:00|2256.9|2253.9|2255.5|2252.5|2257|2254.4|2255.1|2252.3|245
1633949100000|2021-10-11 10:45:00|2255.4|2252.4|2253.8|2250.8|2255.4|2252.4|2252.8|2250.1|234
1633949400000|2021-10-11 10:50:00|2253.7|2250.7|2254.3|2251.3|2255.5|2253|2253|2250.3|273
1633949700000|2021-10-11 10:55:00|2254.2|2251.2|2253.1|2250.1|2255|2252.7|2252.9|2250.1|311
1633950000000|2021-10-11 11:00:00|2252.8|2249.8|2256.3|2253.3|2258.5|2255.7|2251|2248.2|442
1633950300000|2021-10-11 11:05:00|2256.4|2253.4|2255.1|2252.1|2257.3|2254.4|2254.2|2251.6|375
1633950600000|2021-10-11 11:10:00|2255.2|2252.2|2254.8|2251.8|2255.3|2252.4|2253|2250|317
1633950900000|2021-10-11 11:15:00|2254.9|2251.9|2256.3|2253.3|2256.7|2254|2253.5|2251.2|328
1633951200000|2021-10-11 11:20:00|2256.2|2253.2|2256.6|2253.6|2257|2254.3|2254.8|2252.2|329
1633951500000|2021-10-11 11:25:00|2256.5|2253.5|2257.3|2254.3|2257.8|2255|2255.4|2252.9|306
1633951800000|2021-10-11 11:30:00|2257.4|2254.4|2256.3|2253.3|2258.5|2255.7|2255.1|2252.8|321
1633952100000|2021-10-11 11:35:00|2256.2|2253.2|2256.2|2253.2|2257.3|2254.3|2255.4|2252.8|203
1633952400000|2021-10-11 11:40:00|2256.3|2253.3|2257.8|2254.8|2257.8|2254.9|2255.6|2253|153
1633952700000|2021-10-11 11:45:00|2257.9|2254.9|2258.5|2255.5|2258.7|2256.1|2256.8|2254.4|184
1633953000000|2021-10-11 11:50:00|2258.6|2255.6|2257.6|2254.6|2258.9|2256.2|2257.3|2254.5|216
1633953300000|2021-10-11 11:55:00|2257.8|2254.8|2258.1|2255.1|2259.5|2256.8|2257.4|2254.7|267
1633953600000|2021-10-11 12:00:00|2258.2|2255.2|2259.7|2256.7|2260.2|2257.7|2257.6|2254.6|332
1633953900000|2021-10-11 12:05:00|2259.6|2256.6|2259.6|2256.6|2260.2|2257.6|2257.3|2254.7|308
1633954200000|2021-10-11 12:10:00|2259.4|2256.4|2263|2260|2263.1|2260.5|2259.1|2256.1|380
1633954500000|2021-10-11 12:15:00|2262.9|2259.9|2264.6|2261.6|2265|2262.5|2262.1|2259.3|352
1633954800000|2021-10-11 12:20:00|2264|2262|2258.9|2255.9|2264.1|2262|2257.8|2255.4|536
1633955100000|2021-10-11 12:25:00|2258.8|2255.8|2260.1|2257.1|2260.8|2258.2|2257|2254.5|484
1633955400000|2021-10-11 12:30:00|2260|2257|2256.3|2253.3|2260.2|2257.7|2255.2|2252.8|679
1633955700000|2021-10-11 12:35:00|2256.4|2253.4|2259|2256|2259|2256.5|2255.4|2253|542
1633956000000|2021-10-11 12:40:00|2258.9|2255.9|2261.8|2258.8|2261.8|2259.4|2257.7|2255.3|388
1633956300000|2021-10-11 12:45:00|2261.9|2258.9|2259.4|2257.4|2262.2|2259.6|2258.9|2256.6|442
1633956600000|2021-10-11 12:50:00|2259.3|2257.3|2260.3|2257.3|2261.5|2259|2258.9|2256.5|522
1633956900000|2021-10-11 12:55:00|2260.4|2257.4|2256.3|2253.3|2260.4|2257.7|2255.3|2252.5|480
1633957200000|2021-10-11 13:00:00|2256.4|2253.4|2260|2257|2262.3|2259.6|2254.4|2251.9|878
1633957500000|2021-10-11 13:05:00|2260.1|2257.1|2262.6|2260.6|2264.4|2262|2259.9|2257.1|718
1633957800000|2021-10-11 13:10:00|2262.5|2260.5|2264.2|2262.2|2266.6|2264.4|2260.1|2257.5|791
1633958100000|2021-10-11 13:15:00|2264.3|2262.3|2266.7|2263.7|2268.8|2266.3|2262.6|2260.2|677
1633958400000|2021-10-11 13:20:00|2266.3|2264.3|2266.1|2263.1|2268.2|2265.9|2264.2|2261.7|547
1633958700000|2021-10-11 13:25:00|2266|2263|2265.9|2262.9|2266.9|2264.8|2264.1|2262|549
1633959000000|2021-10-11 13:30:00|2266|2263|2274.2|2272.2|2276.3|2274|2265|2262.7|1067
1633959300000|2021-10-11 13:35:00|2274|2272|2275.8|2273.8|2278.7|2275.9|2273.8|2271.5|863
1633959600000|2021-10-11 13:40:00|2275.9|2273.9|2276.9|2273.9|2278.1|2275.7|2274.7|2272.3|895
1633959900000|2021-10-11 13:45:00|2277.1|2274.1|2274.5|2271.5|2277.4|2274.9|2273.4|2270.7|867
1633960200000|2021-10-11 13:50:00|2274.4|2271.4|2273.3|2270.3|2275|2272.6|2271.3|2268.8|773
1633960500000|2021-10-11 13:55:00|2273.2|2270.2|2275.9|2272.9|2276.7|2274|2272.7|2270.2|747
1633960800000|2021-10-11 14:00:00|2276|2273|2278.5|2275.5|2279.7|2277.1|2275.2|2272.4|755
1633961100000|2021-10-11 14:05:00|2278.7|2275.7|2277.3|2275.3|2279.2|2276.7|2276.2|2274.2|645
1633961400000|2021-10-11 14:10:00|2277.2|2275.2|2281.6|2279.6|2283.1|2280.7|2277.2|2275.2|669
1633961700000|2021-10-11 14:15:00|2281.9|2279.9|2277|2275|2282.3|2280|2276.8|2274.3|529
1633962000000|2021-10-11 14:20:00|2277.8|2274.8|2278.1|2276.1|2279.6|2277.2|2277.1|2274.6|414
1633962300000|2021-10-11 14:25:00|2278.2|2276.2|2276.3|2273.3|2278.7|2276.2|2275.5|2273|480
1633962600000|2021-10-11 14:30:00|2276.2|2273.2|2275.8|2273.8|2276.7|2274.2|2272.8|2270.3|522
1633962900000|2021-10-11 14:35:00|2276|2274|2275|2273|2276.9|2274.4|2274.4|2272|363
1633963200000|2021-10-11 14:40:00|2275.1|2273.1|2272.7|2269.7|2275.5|2273.1|2271.9|2269.7|501
1633963500000|2021-10-11 14:45:00|2272.9|2269.9|2273.2|2271.2|2273.6|2271.5|2271.3|2269.2|374
1633963800000|2021-10-11 14:50:00|2273.1|2271.1|2271.9|2269.9|2274.4|2271.9|2269.9|2267.5|354
1633964100000|2021-10-11 14:55:00|2271.8|2269.8|2273.3|2271.3|2273.9|2271.7|2271.2|2268.8|299
1633964400000|2021-10-11 15:00:00|2273.1|2271.1|2274.9|2272.9|2277.1|2275.1|2273.1|2271.1|379
1633964700000|2021-10-11 15:05:00|2275|2273|2275.9|2273.9|2277.3|2274.8|2274.5|2272.1|223
1633965000000|2021-10-11 15:10:00|2276.1|2274.1|2274|2271|2276.1|2274.1|2272.8|2270.3|327
1633965300000|2021-10-11 15:15:00|2273.3|2271.3|2273.1|2271.1|2274.7|2272.2|2272.9|2270.5|275
1633965600000|2021-10-11 15:20:00|2273.5|2270.5|2272.5|2269.5|2273.9|2271.5|2270.9|2268.6|260
1633965900000|2021-10-11 15:25:00|2272.6|2269.6|2272.3|2269.3|2273|2270.5|2271.5|2269|261
1633966200000|2021-10-11 15:30:00|2272.1|2269.1|2272.5|2270.5|2274|2271.5|2270.9|2268.6|273
1633966500000|2021-10-11 15:35:00|2272.3|2270.3|2272|2270|2273.9|2271.5|2271.9|2269.5|226
1633966800000|2021-10-11 15:40:00|2271.8|2269.8|2271.1|2269.1|2272.4|2270.2|2270.8|2268.2|214
1633967100000|2021-10-11 15:45:00|2271.2|2269.2|2272.2|2270.2|2272.7|2270.5|2270.8|2268.8|214
1633967400000|2021-10-11 15:50:00|2272.4|2270.4|2270.1|2268.1|2272.6|2270.6|2270.1|2267.5|178
1633967700000|2021-10-11 15:55:00|2270|2268|2269.4|2267.4|2270.6|2268.1|2268.2|2266.2|295
1633968000000|2021-10-11 16:00:00|2269.2|2267.2|2266.9|2264.9|2270|2268|2266.5|2263.9|231
1633968300000|2021-10-11 16:05:00|2267|2265|2268.2|2266.2|2269.2|2266.8|2265.7|2263.4|269
1633968600000|2021-10-11 16:10:00|2268.1|2266.1|2266.6|2264.6|2268.7|2266.2|2266.5|2263.9|140
1633968900000|2021-10-11 16:15:00|2266.7|2264.7|2268.7|2266.7|2269|2266.7|2265.8|2263.2|236
1633969200000|2021-10-11 16:20:00|2268.6|2266.6|2268.6|2266.6|2269.6|2267.3|2268.3|2265.8|216
1633969500000|2021-10-11 16:25:00|2268.5|2266.5|2269.1|2267.1|2269.7|2267.3|2268|2265.6|192
1633969800000|2021-10-11 16:30:00|2269.2|2267.2|2269.1|2267.1|2270|2267.7|2268.7|2266.3|185
1633970100000|2021-10-11 16:35:00|2269|2267|2269.2|2266.2|2269.3|2267.1|2268.1|2266.1|142
1633970400000|2021-10-11 16:40:00|2269|2266|2267.6|2265.6|2269.2|2266.7|2267.5|2265.1|216
1633970700000|2021-10-11 16:45:00|2267.7|2265.7|2268.3|2266.3|2269.1|2266.6|2267.3|2264.8|169
1633971000000|2021-10-11 16:50:00|2268.2|2266.2|2267|2264|2268.9|2266.2|2265.9|2263.3|320
1633971300000|2021-10-11 16:55:00|2266.9|2263.9|2266.9|2263.9|2268.2|2265.7|2266.1|2263.6|330
1633971600000|2021-10-11 17:00:00|2266.8|2263.8|2265.3|2262.3|2267.4|2265.2|2263.7|2261.3|358
1633971900000|2021-10-11 17:05:00|2265.2|2262.2|2266.3|2263.3|2266.4|2263.9|2263.5|2260.9|290
1633972200000|2021-10-11 17:10:00|2266.2|2263.2|2265.7|2262.7|2266.4|2263.8|2264.8|2262.2|273
1633972500000|2021-10-11 17:15:00|2265.6|2262.6|2267.3|2264.3|2267.4|2264.9|2264.4|2261.9|308
1633972800000|2021-10-11 17:20:00|2267.2|2264.2|2265.7|2263.7|2267.6|2264.6|2265.4|2262.9|280
1633973100000|2021-10-11 17:25:00|2265.8|2263.8|2263.9|2260.9|2265.8|2263.8|2262.7|2260.2|305
1633973400000|2021-10-11 17:30:00|2263.8|2260.8|2263.1|2260.1|2264.2|2261.8|2262.4|2259.9|178
1633973700000|2021-10-11 17:35:00|2263.2|2260.2|2264.3|2261.3|2264.5|2262|2261.3|2258.8|277
1633974000000|2021-10-11 17:40:00|2264.2|2261.2|2264.5|2261.5|2265|2262.4|2263.6|2261.1|135
1633974300000|2021-10-11 17:45:00|2264.4|2261.4|2262.9|2259.9|2264.4|2261.8|2262.7|2259.8|220
1633974600000|2021-10-11 17:50:00|2263|2260|2261.9|2259.9|2263.2|2260.6|2261.7|2259.2|228
1633974900000|2021-10-11 17:55:00|2262|2260|2262.5|2259.5|2262.5|2260.2|2261.3|2258.8|236
1633975200000|2021-10-11 18:00:00|2262.6|2259.6|2262.9|2259.9|2262.9|2260.4|2261.4|2258.8|204
1633975500000|2021-10-11 18:05:00|2262.8|2259.8|2263.5|2260.5|2263.8|2261.4|2262.4|2259.7|168
1633975800000|2021-10-11 18:10:00|2263.6|2260.6|2264.2|2261.2|2264.4|2261.9|2262.7|2260.5|174
1633976100000|2021-10-11 18:15:00|2264.1|2261.1|2264.2|2261.2|2264.8|2262|2263.7|2261|143
1633976400000|2021-10-11 18:20:00|2264.3|2261.3|2263.9|2260.9|2264.4|2261.8|2263.3|2260.8|164
1633976700000|2021-10-11 18:25:00|2263.8|2260.8|2264.4|2261.4|2264.8|2262.2|2263.1|2260.7|166
1633977000000|2021-10-11 18:30:00|2264.5|2261.5|2264.1|2261.1|2264.8|2262.1|2263.4|2261|119
1633977300000|2021-10-11 18:35:00|2264.2|2261.2|2264.2|2261.2|2264.9|2262.4|2263|2260.5|147
1633977600000|2021-10-11 18:40:00|2264.1|2261.1|2262.8|2259.8|2264.2|2261.5|2261.9|2259.6|219
1633977900000|2021-10-11 18:45:00|2262.9|2259.9|2263.1|2260.1|2263.2|2260.7|2262|2259.6|194
1633978200000|2021-10-11 18:50:00|2263|2260|2262.7|2260.7|2263|2260.8|2261.9|2259.4|192
1633978500000|2021-10-11 18:55:00|2262.6|2260.6|2263.2|2261.2|2264|2261.7|2261.9|2259.5|180
1633978800000|2021-10-11 19:00:00|2263.1|2261.1|2263.3|2261.3|2264|2261.6|2262.9|2260.4|203
1633979100000|2021-10-11 19:05:00|2263.2|2261.2|2262.6|2259.6|2263.6|2261.3|2261.9|2259.4|206
1633979400000|2021-10-11 19:10:00|2262.7|2259.7|2263.5|2261.5|2264.2|2261.8|2261.9|2259.4|175
1633979700000|2021-10-11 19:15:00|2263.6|2261.6|2262|2259|2264.3|2261.8|2261.1|2258.5|210
1633980000000|2021-10-11 19:20:00|2262.1|2259.1|2262.4|2259.4|2262.7|2260.2|2261.3|2258.6|155
1633980300000|2021-10-11 19:25:00|2262.5|2259.5|2262.3|2259.3|2262.8|2260.3|2261.6|2259.1|199
1633980600000|2021-10-11 19:30:00|2262.2|2259.2|2262|2259|2262.8|2260.3|2261.3|2258.9|198
1633980900000|2021-10-11 19:35:00|2261.9|2258.9|2261.7|2259.7|2262|2260|2261.3|2258.7|128
1633981200000|2021-10-11 19:40:00|2261.8|2259.8|2261.2|2258.2|2262.2|2259.8|2260.6|2258|193
1633981500000|2021-10-11 19:45:00|2260.8|2258.8|2260.9|2258.9|2261.7|2259.3|2260.4|2257.9|200
1633981800000|2021-10-11 19:50:00|2261|2259|2259.5|2257.5|2261.1|2259.1|2259.2|2257|163
1633982100000|2021-10-11 19:55:00|2259.6|2257.6|2259.2|2256.2|2260.5|2257.8|2258.5|2255.9|194
1633982400000|2021-10-11 20:00:00|2259|2256|2258.6|2256.6|2259.4|2257|2258.3|2255.7|194
1633982700000|2021-10-11 20:05:00|2258.5|2256.5|2259.1|2257.1|2259.8|2257.3|2258.5|2256|114
1633983000000|2021-10-11 20:10:00|2258.6|2256.6|2260|2257|2260.6|2257.6|2258.1|2255.7|148
1633983300000|2021-10-11 20:15:00|2260.4|2257.4|2259.7|2256.7|2260.4|2257.7|2259.1|2256.4|103
1633983600000|2021-10-11 20:20:00|2259.6|2256.6|2260|2257|2260.2|2257.6|2259.4|2256.4|81
1633983900000|2021-10-11 20:25:00|2259.9|2256.9|2260|2257|2260.1|2257.1|2259.2|2256.2|83
1633984200000|2021-10-11 20:30:00|2259.9|2256.9|2259.6|2256.6|2260.2|2257.6|2258.8|2256.3|88
1633984500000|2021-10-11 20:35:00|2259.7|2256.7|2259.6|2256.6|2260.1|2257.1|2259.1|2256.4|87
1633984800000|2021-10-11 20:40:00|2259.7|2256.7|2260.6|2257.6|2260.8|2257.8|2259.5|2256.5|105
1633985100000|2021-10-11 20:45:00|2260.1|2257.1|2259|2256|2260.5|2257.5|2258.2|2255.2|140
1633985400000|2021-10-11 20:50:00|2258.7|2255.7|2259|2256|2259.6|2256.6|2258.4|2255.4|122
1633985700000|2021-10-11 20:55:00|2258.6|2255.6|2260.5|2257.5|2263.3|2257.7|2258.5|2254.1|161
1633989600000|2021-10-11 22:00:00|2260.9|2257.9|2259.6|2256.6|2261.8|2258.8|2258.7|2255.5|194
1633989900000|2021-10-11 22:05:00|2260.1|2257.1|2260.4|2257.4|2263|2258.4|2259.6|2256.6|180
1633990200000|2021-10-11 22:10:00|2260|2257|2260.5|2257.5|2262.1|2258|2259.5|2256.5|184
1633990500000|2021-10-11 22:15:00|2260.4|2257.4|2259.6|2256.6|2262.1|2258|2259.3|2256.2|154
1633990800000|2021-10-11 22:20:00|2259.5|2256.5|2259.1|2256.1|2260.7|2257.7|2258.5|2254.7|126
1633991100000|2021-10-11 22:25:00|2259|2256|2258.9|2255.9|2259.9|2256.9|2258.7|2255.7|90
1633991400000|2021-10-11 22:30:00|2258.6|2255.6|2259.4|2256.4|2259.8|2256.8|2258.2|2255.2|91
1633991700000|2021-10-11 22:35:00|2259.3|2256.3|2258.8|2255.8|2259.7|2256.7|2258.2|2255.2|124
1633992000000|2021-10-11 22:40:00|2258.7|2255.7|2258.5|2255.5|2258.9|2255.9|2258.1|2255.1|97
1633992300000|2021-10-11 22:45:00|2258.4|2255.4|2258.2|2255.2|2258.8|2255.8|2257.7|2254.7|103
1633992600000|2021-10-11 22:50:00|2257.6|2254.6|2257.7|2254.7|2258.4|2255.4|2257.3|2254.5|107
1633992900000|2021-10-11 22:55:00|2257.8|2254.8|2257.7|2254.7|2258.4|2255.7|2257|2254.3|97
1633993200000|2021-10-11 23:00:00|2257.6|2254.6|2257.4|2254.4|2257.7|2254.9|2256.5|2253.5|140
1633993500000|2021-10-11 23:05:00|2257.3|2254.3|2257.5|2254.5|2257.8|2254.8|2257.1|2254.1|88
1633993800000|2021-10-11 23:10:00|2258|2255|2258.2|2255.2|2258.6|2255.6|2257.3|2254.3|84
1633994100000|2021-10-11 23:15:00|2258.3|2255.3|2258.8|2255.8|2259.6|2256.6|2257.9|2254.9|110
1633994400000|2021-10-11 23:20:00|2258.6|2255.6|2259.5|2256.5|2260.1|2257.1|2258.6|2255.6|107
1633994700000|2021-10-11 23:25:00|2259.7|2256.7|2259.3|2256.3|2260.1|2257.4|2259|2256|98
1633995000000|2021-10-11 23:30:00|2259.5|2256.5|2259.3|2256.3|2259.5|2256.5|2258.9|2255.9|97
1633995300000|2021-10-11 23:35:00|2259.4|2256.4|2259.5|2256.5|2259.6|2256.6|2259|2256|98
1633995600000|2021-10-11 23:40:00|2259.4|2256.4|2259.4|2256.4|2259.8|2256.8|2259.1|2256.1|89
1633995900000|2021-10-11 23:45:00|2259.6|2256.6|2258|2255|2259.7|2256.7|2257.7|2254.7|118
1633996200000|2021-10-11 23:50:00|2257.9|2254.9|2258.4|2255.4|2259|2256|2257.3|2254.3|120
1633996500000|2021-10-11 23:55:00|2258.3|2255.3|2257.6|2254.6|2258.5|2255.9|2257|2254.2|112
1633996800000|2021-10-12 00:00:00|2257.8|2254.8|2256.5|2253.5|2257.8|2254.8|2255.1|2252.1|286
1633997100000|2021-10-12 00:05:00|2256.6|2253.6|2256|2253|2257.1|2254.2|2255.1|2252.6|253
1633997400000|2021-10-12 00:10:00|2255.8|2252.8|2256.1|2253.1|2257.1|2254.1|2255.6|2252.6|232
1633997700000|2021-10-12 00:15:00|2255.7|2252.7|2255.8|2252.8|2256.4|2253.6|2254.4|2251.6|321
1633998000000|2021-10-12 00:20:00|2255.9|2252.9|2254.1|2251.1|2256.1|2253.4|2253.4|2250.6|244
1633998300000|2021-10-12 00:25:00|2254.2|2251.2|2255.2|2252.2|2255.8|2252.8|2253.4|2250.7|213
1633998600000|2021-10-12 00:30:00|2255.1|2252.1|2255.6|2252.6|2256.3|2253.5|2254.5|2251.5|209
1633998900000|2021-10-12 00:35:00|2255.7|2252.7|2254.7|2251.7|2255.9|2252.9|2253.1|2250.5|259
1633999200000|2021-10-12 00:40:00|2254.6|2251.6|2255.5|2252.5|2256.2|2253.8|2254.2|2251.2|272
1633999500000|2021-10-12 00:45:00|2255.6|2252.6|2255.2|2252.2|2255.8|2253.3|2254.6|2251.6|245
1633999800000|2021-10-12 00:50:00|2255.6|2252.6|2255.6|2252.6|2255.9|2253.3|2254.4|2251.6|284
1634000100000|2021-10-12 00:55:00|2255.7|2252.7|2254.7|2252.7|2256.3|2253.6|2254.3|2251.5|223
1634000400000|2021-10-12 01:00:00|2255|2252|2253.8|2250.8|2255.3|2252.4|2248.2|2245.7|1032
1634000700000|2021-10-12 01:05:00|2253.7|2250.7|2257.7|2254.7|2257.9|2254.9|2253.2|2250.2|619
1634001000000|2021-10-12 01:10:00|2257.5|2254.5|2260.6|2257.6|2261.3|2258.7|2256.8|2254.1|462
1634001300000|2021-10-12 01:15:00|2260.7|2257.7|2259.1|2256.1|2262|2259.2|2258.7|2255.7|614
1634001600000|2021-10-12 01:20:00|2259.2|2256.2|2256.9|2253.9|2259.6|2256.6|2255.5|2252.9|404
1634001900000|2021-10-12 01:25:00|2257|2254|2256.3|2253.3|2258.4|2255.7|2255.3|2252.8|411
1634002200000|2021-10-12 01:30:00|2256.4|2253.4|2258.7|2255.7|2259.3|2256.7|2254.1|2251.1|606
1634002500000|2021-10-12 01:35:00|2258.6|2255.6|2257.1|2254.1|2258.7|2255.7|2256.2|2253.6|422
1634002800000|2021-10-12 01:40:00|2256.9|2253.9|2259.2|2256.2|2259.5|2256.5|2256.3|2253.9|361
1634003100000|2021-10-12 01:45:00|2259.1|2256.1|2260.3|2257.3|2261.3|2258.4|2258.4|2255.6|423
1634003400000|2021-10-12 01:50:00|2260.2|2257.2|2260.6|2257.6|2261.7|2259.1|2258.9|2256.6|520
1634003700000|2021-10-12 01:55:00|2260.5|2257.5|2262.5|2259.5|2263.2|2260.8|2260.5|2257.5|387
1634004000000|2021-10-12 02:00:00|2262.4|2259.4|2263.8|2260.8|2263.8|2261.4|2260.9|2258.4|303
1634004300000|2021-10-12 02:05:00|2263.4|2261.4|2262.9|2259.9|2263.9|2261.4|2262|2259.4|289
1634004600000|2021-10-12 02:10:00|2262.8|2259.8|2263.4|2261.4|2264.4|2262|2262.4|2259.7|266
1634004900000|2021-10-12 02:15:00|2263.5|2261.5|2263.9|2261.9|2264.4|2262.1|2263.5|2260.8|217
1634005200000|2021-10-12 02:20:00|2263.8|2261.8|2264.5|2262.5|2265|2262.7|2263.4|2260.8|215
1634005500000|2021-10-12 02:25:00|2264.4|2262.4|2265.4|2262.4|2265.5|2262.7|2264.2|2261.8|126
1634005800000|2021-10-12 02:30:00|2265.5|2262.5|2264.5|2262.5|2266.5|2264|2264.3|2261.9|339
1634006100000|2021-10-12 02:35:00|2264.6|2262.6|2263.5|2261.5|2265.6|2263|2263.4|2260.9|276
1634006400000|2021-10-12 02:40:00|2263.4|2261.4|2263.8|2260.8|2264.4|2262|2262.7|2260.2|329
1634006700000|2021-10-12 02:45:00|2263.7|2260.7|2265.3|2262.3|2265.3|2262.8|2263.1|2260.6|251
1634007000000|2021-10-12 02:50:00|2265.4|2262.4|2263.9|2261.9|2265.9|2263.3|2263.4|2261.3|178
1634007300000|2021-10-12 02:55:00|2264|2262|2264.9|2261.9|2265.1|2262.5|2262.8|2260|290
1634007600000|2021-10-12 03:00:00|2264.8|2261.8|2264.7|2261.7|2265.6|2262.9|2264.2|2261.2|301
1634007900000|2021-10-12 03:05:00|2264.8|2261.8|2264.9|2261.9|2265.6|2263|2264.4|2261.6|286
1634008200000|2021-10-12 03:10:00|2265|2262|2263.3|2260.3|2265|2262|2260.7|2257.7|448
1634008500000|2021-10-12 03:15:00|2263.2|2260.2|2261.9|2258.9|2263.4|2260.4|2260.6|2257.6|322
1634008800000|2021-10-12 03:20:00|2262.1|2259.1|2262.6|2259.6|2262.8|2259.8|2261|2258|291
1634009100000|2021-10-12 03:25:00|2262.5|2259.5|2261.9|2258.9|2262.7|2259.7|2261.4|2258.4|309
1634009400000|2021-10-12 03:30:00|2261.8|2258.8|2262.3|2259.3|2262.7|2259.7|2261.5|2258.5|164
1634009700000|2021-10-12 03:35:00|2262.2|2259.2|2261.5|2258.5|2263.4|2260.4|2261.3|2258.3|203
1634010000000|2021-10-12 03:40:00|2261.6|2258.6|2261.2|2258.2|2261.6|2258.6|2260.9|2257.9|146
1634010300000|2021-10-12 03:45:00|2261.1|2258.1|2262.8|2259.8|2263|2260|2261.1|2258.1|170
1634010600000|2021-10-12 03:50:00|2262.9|2259.9|2262.7|2259.7|2263|2260|2262.3|2259.3|133
1634010900000|2021-10-12 03:55:00|2262.6|2259.6|2262.2|2259.2|2262.9|2259.9|2262|2259|138
1634011200000|2021-10-12 04:00:00|2262.3|2259.3|2261.3|2258.3|2263|2260|2261.2|2258.2|151
1634011500000|2021-10-12 04:05:00|2261.2|2258.2|2260.2|2257.2|2261.5|2258.5|2259.9|2257.2|101
1634011800000|2021-10-12 04:10:00|2260.3|2257.3|2260.3|2257.3|2260.9|2257.9|2260|2257|92
1634012100000|2021-10-12 04:15:00|2260.2|2257.2|2259.8|2256.8|2260.4|2257.4|2259.5|2256.5|81
1634012400000|2021-10-12 04:20:00|2259.9|2256.9|2260.1|2257.1|2260.9|2258|2259.8|2256.8|103
1634012700000|2021-10-12 04:25:00|2260.2|2257.2|2259.7|2256.7|2260.5|2257.8|2259.6|2256.6|109
1634013000000|2021-10-12 04:30:00|2259.6|2256.6|2259.2|2256.2|2259.9|2256.9|2258.2|2255.6|179
1634013300000|2021-10-12 04:35:00|2259.3|2256.3|2259.2|2256.2|2259.8|2256.8|2259.1|2256.1|92
1634013600000|2021-10-12 04:40:00|2259.3|2256.3|2259.8|2256.8|2260|2257|2259|2256|159
1634013900000|2021-10-12 04:45:00|2259.9|2256.9|2260.2|2257.2|2260.4|2257.4|2259.5|2256.5|108
1634014200000|2021-10-12 04:50:00|2260.1|2257.1|2260.4|2257.4|2260.8|2257.9|2259.9|2257|52
1634014500000|2021-10-12 04:55:00|2260.2|2257.2|2261.3|2258.3|2261.3|2258.3|2260.1|2257.1|126
1634014800000|2021-10-12 05:00:00|2261.1|2258.1|2264|2261|2264.3|2261.3|2260.8|2257.8|266
1634015100000|2021-10-12 05:05:00|2263.9|2260.9|2265.9|2262.9|2266.7|2264|2263.7|2260.7|328
1634015400000|2021-10-12 05:10:00|2266|2263|2266.1|2264.1|2266.8|2264.1|2264.9|2261.9|323
1634015700000|2021-10-12 05:15:00|2266.2|2264.2|2266.7|2263.7|2267.6|2264.6|2265.1|2262.7|177
1634016000000|2021-10-12 05:20:00|2266.9|2263.9|2267.3|2264.3|2267.7|2264.8|2266.2|2263.5|189
1634016300000|2021-10-12 05:25:00|2267.2|2264.2|2267.1|2264.1|2267.8|2265.3|2266.6|2264.1|164
1634016600000|2021-10-12 05:30:00|2266.7|2263.7|2271.8|2268.8|2273.9|2270.9|2266.6|2263.7|611
1634016900000|2021-10-12 05:35:00|2271.9|2268.9|2273.7|2270.7|2274|2271|2269.4|2266.4|434
1634017200000|2021-10-12 05:40:00|2273.8|2270.8|2272.8|2269.8|2274.2|2271.2|2271.7|2268.9|302
1634017500000|2021-10-12 05:45:00|2272.7|2269.7|2271.4|2268.4|2272.7|2269.7|2271.3|2268.3|291
1634017800000|2021-10-12 05:50:00|2271.5|2268.5|2272.9|2269.9|2273.3|2270.8|2271|2268|314
1634018100000|2021-10-12 05:55:00|2272.8|2269.8|2271.6|2268.6|2273|2270.5|2270.1|2267.8|303
1634018400000|2021-10-12 06:00:00|2271.8|2268.8|2268.8|2266.8|2273.6|2271|2268.8|2266.1|628
1634018700000|2021-10-12 06:05:00|2269.5|2266.5|2268.5|2265.5|2271.4|2268.7|2268|2265.4|418
1634019000000|2021-10-12 06:10:00|2268.7|2265.7|2269.9|2267.9|2271.1|2268.5|2267.7|2265.3|434
1634019300000|2021-10-12 06:15:00|2269.8|2267.8|2270.1|2267.1|2270.5|2268|2267.9|2265.4|442
1634019600000|2021-10-12 06:20:00|2269.6|2267.6|2268.1|2265.1|2270.3|2267.6|2267.3|2265|407
1634019900000|2021-10-12 06:25:00|2268.2|2265.2|2269.7|2266.7|2270.1|2267.5|2267|2264.5|492
1634020200000|2021-10-12 06:30:00|2269.8|2266.8|2268.5|2266.5|2269.9|2267|2267|2264.3|495
1634020500000|2021-10-12 06:35:00|2268.4|2266.4|2266.4|2264.4|2269.3|2266.6|2266|2263.4|434
1634020800000|2021-10-12 06:40:00|2266.5|2264.5|2264.4|2261.4|2267.6|2265.1|2263.1|2260.6|401
1634021100000|2021-10-12 06:45:00|2264.3|2261.3|2263.4|2260.4|2265.5|2262.6|2262.4|2259.8|387
1634021400000|2021-10-12 06:50:00|2263.3|2260.3|2265.3|2262.3|2265.4|2262.4|2261.6|2258.8|419
1634021700000|2021-10-12 06:55:00|2265.2|2262.2|2263.9|2260.9|2266|2263.3|2262.9|2259.9|481
1634022000000|2021-10-12 07:00:00|2264|2261|2265.4|2262.4|2267.4|2264.8|2263.1|2260.6|597
1634022300000|2021-10-12 07:05:00|2265.3|2262.3|2262.8|2259.8|2265.4|2262.8|2261.8|2258.8|548
1634022600000|2021-10-12 07:10:00|2262.7|2259.7|2258.9|2255.9|2263|2260.3|2258.6|2255.9|594
1634022900000|2021-10-12 07:15:00|2259|2256|2260.3|2258.3|2261.4|2258.8|2258.7|2255.9|493
1634023200000|2021-10-12 07:20:00|2260.2|2258.2|2262.8|2259.8|2262.8|2260.3|2259.6|2257.6|363
1634023500000|2021-10-12 07:25:00|2262.7|2259.7|2260.5|2258.5|2264.1|2261.8|2260.5|2258.1|491
1634023800000|2021-10-12 07:30:00|2260.6|2258.6|2261.5|2258.5|2261.6|2258.8|2259|2256.5|393
1634024100000|2021-10-12 07:35:00|2261.6|2258.6|2260|2257|2262|2259.2|2259.5|2256.9|317
1634024400000|2021-10-12 07:40:00|2260.1|2257.1|2260.4|2257.4|2261.4|2258.8|2259.6|2256.6|333
1634024700000|2021-10-12 07:45:00|2260.3|2257.3|2260.6|2257.6|2261.2|2258.7|2259.4|2256.7|371
1634025000000|2021-10-12 07:50:00|2260.5|2257.5|2259.7|2256.7|2261.2|2258.5|2259.1|2256.5|303
1634025300000|2021-10-12 07:55:00|2259.8|2256.8|2257.7|2254.7|2260.7|2258.3|2257.2|2254.6|349
1634025600000|2021-10-12 08:00:00|2257.3|2255.3|2258.7|2255.7|2260.3|2257.8|2256.8|2254.2|568
1634025900000|2021-10-12 08:05:00|2258.4|2255.4|2259.4|2256.4|2260|2257.2|2257.5|2255|351
1634026200000|2021-10-12 08:10:00|2259.3|2256.3|2258.2|2255.2|2259.4|2256.9|2256.8|2254|357
1634026500000|2021-10-12 08:15:00|2258.1|2255.1|2254.7|2252.7|2258.3|2255.7|2254.7|2251.8|410
1634026800000|2021-10-12 08:20:00|2254.5|2252.5|2255.4|2253.4|2256.3|2253.5|2254|2251.4|388
1634027100000|2021-10-12 08:25:00|2255.8|2252.8|2258.7|2256.7|2259.2|2256.7|2255.4|2252.7|413
1634027400000|2021-10-12 08:30:00|2258.6|2256.6|2258.9|2255.9|2260.2|2257.5|2257.5|2254.8|418
1634027700000|2021-10-12 08:35:00|2258.4|2256.4|2257.5|2255.5|2259.1|2256.6|2257.4|2255|309
1634028000000|2021-10-12 08:40:00|2257.4|2255.4|2258.5|2256.5|2259.9|2257.3|2257.4|2254.7|289
1634028300000|2021-10-12 08:45:00|2259.1|2256.1|2259.9|2256.9|2260.8|2257.9|2258.4|2255.7|348
1634028600000|2021-10-12 08:50:00|2260|2257|2260.2|2257.2|2261|2258|2259.4|2256.6|334
1634028900000|2021-10-12 08:55:00|2260.3|2257.3|2259.4|2256.4|2261.3|2258.3|2258.9|2256.3|252
1634029200000|2021-10-12 09:00:00|2258.8|2256.8|2260.7|2257.7|2261.4|2258.4|2258.5|2256.1|251
1634029500000|2021-10-12 09:05:00|2260.8|2257.8|2261.8|2258.8|2262|2259.5|2260.8|2257.8|196
1634029800000|2021-10-12 09:10:00|2261.7|2258.7|2263.3|2260.3|2263.4|2260.4|2260.8|2258.2|236
1634030100000|2021-10-12 09:15:00|2263.2|2260.2|2263.8|2260.8|2264.6|2262.2|2262.8|2260.2|233
1634030400000|2021-10-12 09:20:00|2263.7|2260.7|2262.6|2259.6|2263.8|2261.5|2262|2259.3|299
1634030700000|2021-10-12 09:25:00|2262.7|2259.7|2265.3|2262.3|2265.3|2262.8|2262.6|2259.6|329
1634031000000|2021-10-12 09:30:00|2265.1|2262.1|2263.8|2260.8|2265.6|2262.6|2262.5|2259.7|432
1634031300000|2021-10-12 09:35:00|2263.9|2260.9|2264.2|2261.2|2264.2|2261.2|2262.1|2259.5|327
1634031600000|2021-10-12 09:40:00|2264.3|2261.3|2265.9|2262.9|2266.2|2263.7|2264.3|2261.3|308
1634031900000|2021-10-12 09:45:00|2266|2263|2267.7|2264.7|2268.2|2265.6|2265.5|2262.5|367
1634032200000|2021-10-12 09:50:00|2267.6|2264.6|2266.7|2263.7|2267.7|2265.1|2265.9|2263.2|265
1634032500000|2021-10-12 09:55:00|2266.6|2263.6|2265.6|2262.6|2266.7|2263.8|2265|2262|278
1634032800000|2021-10-12 10:00:00|2265.5|2262.5|2264.6|2261.6|2266.1|2263.4|2263.7|2261.4|284
1634033100000|2021-10-12 10:05:00|2263.8|2261.8|2263.9|2260.9|2265.3|2262.6|2263.5|2260.9|270
1634033400000|2021-10-12 10:10:00|2264|2261|2261.9|2258.9|2264.6|2261.6|2261.8|2258.8|220
1634033700000|2021-10-12 10:15:00|2262|2259|2258.7|2255.7|2262.3|2259.7|2258.6|2255.6|283
1634034000000|2021-10-12 10:20:00|2258.6|2255.6|2257.5|2255.5|2258.8|2255.8|2257|2254.1|195
1634034300000|2021-10-12 10:25:00|2257.6|2255.6|2257.3|2254.3|2258.1|2255.6|2255.9|2253.4|259
1634034600000|2021-10-12 10:30:00|2257.6|2254.6|2260.7|2257.7|2261.3|2258.6|2256.8|2254.2|318
1634034900000|2021-10-12 10:35:00|2260.6|2257.6|2263.4|2260.4|2263.4|2260.5|2260.2|2257.6|282
1634035200000|2021-10-12 10:40:00|2263.3|2260.3|2265.2|2262.2|2265.8|2263.2|2262.3|2259.7|354
1634035500000|2021-10-12 10:45:00|2265.1|2262.1|2264.5|2261.5|2265.1|2262.1|2263.6|2260.6|351
1634035800000|2021-10-12 10:50:00|2264.6|2261.6|2266.3|2264.3|2267.9|2265.2|2264.1|2261.2|434
1634036100000|2021-10-12 10:55:00|2266.4|2264.4|2265.2|2263.2|2266.9|2264.4|2265.1|2262.4|277
1634036400000|2021-10-12 11:00:00|2265.1|2263.1|2263.2|2260.2|2266.2|2263.7|2262.6|2260.1|394
1634036700000|2021-10-12 11:05:00|2263.1|2260.1|2262.7|2259.7|2263.2|2260.7|2260.9|2258.1|410
1634037000000|2021-10-12 11:10:00|2262.8|2259.8|2262.2|2259.2|2262.8|2260.1|2260.9|2258.1|301
1634037300000|2021-10-12 11:15:00|2262.3|2259.3|2265.7|2262.7|2265.7|2263.2|2262.1|2259.3|395
1634037600000|2021-10-12 11:20:00|2265|2263|2264.7|2261.7|2265.3|2263|2263|2260.4|423
1634037900000|2021-10-12 11:25:00|2264.6|2261.6|2266.7|2263.7|2269|2266|2263.6|2260.9|533
1634038200000|2021-10-12 11:30:00|2266.8|2263.8|2264.6|2261.6|2267.4|2264.4|2264.1|2261.1|393
1634038500000|2021-10-12 11:35:00|2264.9|2261.9|2264.4|2261.4|2265.3|2262.5|2263.3|2260.7|302
1634038800000|2021-10-12 11:40:00|2264.5|2261.5|2261.7|2258.7|2264.7|2261.7|2261.3|2258.3|256
1634039100000|2021-10-12 11:45:00|2261.8|2258.8|2260.8|2257.8|2262.9|2259.9|2260.7|2257.7|339
1634039400000|2021-10-12 11:50:00|2260.9|2257.9|2261|2258|2261.2|2258.2|2259.1|2256.3|343
1634039700000|2021-10-12 11:55:00|2260.9|2257.9|2262.3|2259.3|2262.6|2259.6|2260.7|2257.8|393
1634040000000|2021-10-12 12:00:00|2262.2|2259.2|2261.2|2258.2|2263.7|2261.1|2260.2|2257.8|502
1634040300000|2021-10-12 12:05:00|2261.3|2258.3|2260.7|2257.7|2261.8|2258.9|2258.8|2256.2|430
1634040600000|2021-10-12 12:10:00|2260.1|2258.1|2262.2|2259.2|2263.2|2260.8|2259.8|2257.4|408
1634040900000|2021-10-12 12:15:00|2262.1|2259.1|2262.9|2259.9|2263.9|2261.1|2260.6|2258.1|329
1634041200000|2021-10-12 12:20:00|2263|2260|2258.3|2255.3|2263.7|2260.7|2257.9|2255.3|563
1634041500000|2021-10-12 12:25:00|2258.4|2255.4|2253.7|2250.7|2259.4|2256.7|2253.3|2250.3|751
1634041800000|2021-10-12 12:30:00|2253.6|2250.6|2251.6|2249.6|2255.3|2252.7|2250.1|2248|1028
1634042100000|2021-10-12 12:35:00|2251.5|2249.5|2247.8|2244.8|2253.1|2250.7|2247|2244.6|888
1634042400000|2021-10-12 12:40:00|2247.9|2244.9|2241.7|2238.7|2248.2|2246|2240.5|2237.7|907
1634042700000|2021-10-12 12:45:00|2241.2|2239.2|2240.2|2237.2|2243.2|2240.8|2238.3|2235.5|747
1634043000000|2021-10-12 12:50:00|2240.3|2237.3|2240.6|2238.6|2241.3|2238.8|2236|2233|724
1634043300000|2021-10-12 12:55:00|2241.1|2238.1|2247.2|2244.2|2248.4|2245.8|2240.6|2237.7|741
1634043600000|2021-10-12 13:00:00|2247.3|2244.3|2252.1|2249.1|2254.7|2251.7|2244.2|2241.2|1044
1634043900000|2021-10-12 13:05:00|2252.2|2249.2|2260.4|2257.4|2262.1|2259.1|2251.3|2248.3|1083
1634044200000|2021-10-12 13:10:00|2260.5|2257.5|2261.3|2258.3|2261.9|2259.3|2258.8|2255.8|890
1634044500000|2021-10-12 13:15:00|2261.4|2258.4|2261|2258|2264|2261.5|2260.6|2257.6|825
1634044800000|2021-10-12 13:20:00|2261.1|2258.1|2255.2|2252.2|2262.1|2259.1|2255|2252|788
1634045100000|2021-10-12 13:25:00|2255.1|2252.1|2253.6|2250.6|2255.6|2252.6|2252.9|2250.5|583
1634045400000|2021-10-12 13:30:00|2253.4|2250.4|2251.5|2248.5|2255.7|2252.7|2248.5|2245.5|1021
1634045700000|2021-10-12 13:35:00|2251.4|2248.4|2251.4|2248.4|2253.8|2250.8|2248.2|2245.7|920
1634046000000|2021-10-12 13:40:00|2251.5|2248.5|2250.2|2247.2|2253.5|2250.5|2249.3|2246.3|887
1634046300000|2021-10-12 13:45:00|2250.1|2247.1|2265.1|2262.1|2266.6|2263.6|2247.6|2244.7|1172
1634046600000|2021-10-12 13:50:00|2265|2262|2269.7|2266.7|2272.8|2270|2265|2262|1115
1634046900000|2021-10-12 13:55:00|2270.1|2267.1|2277.2|2274.2|2277.7|2274.7|2269.5|2266.9|1061
1634047200000|2021-10-12 14:00:00|2277.1|2274.1|2273.6|2270.6|2278.6|2275.6|2269.4|2266.7|1064
1634047500000|2021-10-12 14:05:00|2273.5|2270.5|2270.5|2267.5|2275.8|2272.8|2270.4|2267.4|850
1634047800000|2021-10-12 14:10:00|2270.6|2267.6|2267.6|2264.6|2271.8|2269|2267.2|2264.2|760
1634048100000|2021-10-12 14:15:00|2267.5|2264.5|2267.2|2264.2|2270.3|2267.7|2266.1|2263.2|807
1634048400000|2021-10-12 14:20:00|2267.3|2264.3|2268.3|2265.3|2269.7|2266.8|2266.6|2263.6|766
1634048700000|2021-10-12 14:25:00|2268.2|2265.2|2269.5|2266.5|2270.5|2267.9|2266.3|2263.7|810
1634049000000|2021-10-12 14:30:00|2269.4|2266.4|2260|2257|2269.4|2266.4|2258.5|2255.5|769
1634049300000|2021-10-12 14:35:00|2259.9|2256.9|2259.6|2256.6|2259.9|2257.4|2254.5|2251.8|987
1634049600000|2021-10-12 14:40:00|2259.5|2256.5|2263|2260|2263.4|2260.4|2258.3|2255.3|617
1634049900000|2021-10-12 14:45:00|2262.9|2259.9|2261.9|2258.9|2265.5|2262.5|2261.7|2258.7|512
1634050200000|2021-10-12 14:50:00|2261.8|2258.8|2260|2257|2263.4|2260.4|2259|2256.2|718
1634050500000|2021-10-12 14:55:00|2260.1|2257.1|2259.7|2256.7|2262.2|2259.2|2259.4|2256.4|673
1634050800000|2021-10-12 15:00:00|2259.6|2256.6|2264|2261|2265.4|2262.4|2259.3|2256.3|625
1634051100000|2021-10-12 15:05:00|2263.9|2260.9|2265.3|2262.3|2265.4|2262.5|2261.8|2258.8|541
1634051400000|2021-10-12 15:10:00|2265.4|2262.4|2262.8|2259.8|2265.4|2262.4|2261.6|2258.7|480
1634051700000|2021-10-12 15:15:00|2262.7|2259.7|2259.3|2256.3|2263.4|2260.4|2258.2|2255.2|634
1634052000000|2021-10-12 15:20:00|2259.2|2256.2|2262.2|2260.2|2262.4|2260.2|2258.4|2255.8|463
1634052300000|2021-10-12 15:25:00|2262.1|2260.1|2259.4|2256.4|2262.9|2260.2|2259.2|2256.2|490
1634052600000|2021-10-12 15:30:00|2259.3|2256.3|2257.3|2254.3|2261.8|2259.3|2257.3|2254.3|497
1634052900000|2021-10-12 15:35:00|2257.4|2254.4|2255.8|2252.8|2257.4|2254.8|2253.3|2250.3|746
1634053200000|2021-10-12 15:40:00|2255.7|2252.7|2256.4|2253.4|2256.7|2253.9|2254.6|2251.7|546
1634053500000|2021-10-12 15:45:00|2256.3|2253.3|2257.8|2254.8|2257.9|2255|2255.1|2252.1|424
1634053800000|2021-10-12 15:50:00|2257.5|2254.5|2256.4|2253.4|2258.3|2255.7|2255.9|2253.3|434
1634054100000|2021-10-12 15:55:00|2256.3|2253.3|2258.3|2255.3|2258.7|2255.8|2255.6|2252.8|427
1634054400000|2021-10-12 16:00:00|2258.7|2255.7|2260.3|2257.3|2260.4|2257.4|2257.6|2254.6|462
1634054700000|2021-10-12 16:05:00|2260.4|2257.4|2259.1|2256.1|2260.9|2258.4|2258.8|2256|327
1634055000000|2021-10-12 16:10:00|2259.2|2256.2|2257.2|2254.2|2260.4|2257.4|2256.8|2254.2|377
1634055300000|2021-10-12 16:15:00|2257.3|2254.3|2257.6|2254.6|2258.5|2255.9|2256.7|2254.2|340
1634055600000|2021-10-12 16:20:00|2257.7|2254.7|2257.4|2255.4|2258.4|2255.5|2256.3|2253.7|317
1634055900000|2021-10-12 16:25:00|2258.1|2255.1|2257.4|2255.4|2258.1|2255.4|2256.3|2254.3|238
1634056200000|2021-10-12 16:30:00|2257.3|2255.3|2255.8|2253.8|2258.5|2256.5|2255.2|2252.7|274
1634056500000|2021-10-12 16:35:00|2255.7|2253.7|2256.8|2254.8|2256.9|2254.9|2255.3|2253.3|239
1634056800000|2021-10-12 16:40:00|2256.9|2254.9|2255.9|2253.9|2257.5|2255.5|2255.2|2253.2|291
1634057100000|2021-10-12 16:45:00|2256|2254|2256.4|2254.4|2257|2254.5|2253.8|2251.8|359
1634057400000|2021-10-12 16:50:00|2256.3|2254.3|2255.3|2253.3|2257.4|2255.1|2254.9|2252.7|320
1634057700000|2021-10-12 16:55:00|2255.2|2253.2|2256.8|2254.8|2257.6|2255|2255.2|2253.1|379
1634058000000|2021-10-12 17:00:00|2256.7|2254.7|2259.3|2257.3|2259.9|2257.5|2256.7|2254.5|462
1634058300000|2021-10-12 17:05:00|2259.4|2257.4|2257.5|2255.5|2260|2257.6|2257.4|2254.9|378
1634058600000|2021-10-12 17:10:00|2257.6|2255.6|2256.5|2253.5|2258.4|2256.1|2255.9|2253.5|428
1634058900000|2021-10-12 17:15:00|2256.3|2253.3|2255.6|2253.6|2257.3|2254.9|2255.2|2253.1|347
1634059200000|2021-10-12 17:20:00|2255.5|2253.5|2251.5|2249.5|2255.9|2253.5|2251.3|2248.9|488
1634059500000|2021-10-12 17:25:00|2251.1|2249.1|2253.4|2251.4|2254.4|2252|2250.4|2247.9|484
1634059800000|2021-10-12 17:30:00|2252.9|2250.9|2252.6|2250.6|2253.2|2251|2251.5|2249.5|274
1634060100000|2021-10-12 17:35:00|2252.5|2250.5|2252|2250|2252.9|2250.9|2251.4|2249.3|199
1634060400000|2021-10-12 17:40:00|2252.1|2250.1|2254|2252|2255|2253|2251.9|2249.9|218
1634060700000|2021-10-12 17:45:00|2254.1|2252.1|2255.1|2253.1|2255.7|2253.3|2253.9|2251.7|241
1634061000000|2021-10-12 17:50:00|2255.3|2253.3|2256.5|2254.5|2257|2254.9|2255.1|2252.7|270
1634061300000|2021-10-12 17:55:00|2256.4|2254.4|2255.5|2253.5|2256.9|2254.5|2255.3|2253.3|200
1634061600000|2021-10-12 18:00:00|2255.4|2253.4|2254.8|2252.8|2255.8|2253.7|2254.6|2252.6|179
1634061900000|2021-10-12 18:05:00|2254.9|2252.9|2255.5|2253.5|2255.6|2253.6|2254.3|2252.3|152
1634062200000|2021-10-12 18:10:00|2255.4|2253.4|2256.8|2254.8|2257.1|2254.8|2255|2253|156
1634062500000|2021-10-12 18:15:00|2256.7|2254.7|2256.9|2254.9|2257.8|2255.8|2256.6|2254.6|170
1634062800000|2021-10-12 18:20:00|2256.8|2254.8|2254.5|2252.5|2257.3|2255.3|2254.4|2252.4|172
1634063100000|2021-10-12 18:25:00|2254.6|2252.6|2253.4|2251.4|2254.6|2252.6|2253.4|2251.4|203
1634063400000|2021-10-12 18:30:00|2253.5|2251.5|2251.5|2249.5|2253.8|2251.8|2251.4|2249.4|144
1634063700000|2021-10-12 18:35:00|2251.6|2249.6|2251.5|2249.5|2251.7|2249.7|2250.4|2248.4|108
1634064000000|2021-10-12 18:40:00|2251.6|2249.6|2253.8|2251.8|2253.8|2251.8|2251.6|2249.6|112
1634064300000|2021-10-12 18:45:00|2253.7|2251.7|2254.4|2252.4|2254.8|2252.8|2253.6|2251.6|125
1634064600000|2021-10-12 18:50:00|2254.3|2252.3|2255.2|2253.2|2255.4|2253.4|2254|2252|137
1634064900000|2021-10-12 18:55:00|2255.1|2253.1|2254.7|2252.7|2255.1|2253.1|2254.2|2252.2|203
1634065200000|2021-10-12 19:00:00|2254.6|2252.6|2255.2|2253.2|2255.7|2253.7|2254.6|2252.6|119
1634065500000|2021-10-12 19:05:00|2255.1|2253.1|2255.4|2253.4|2255.9|2253.7|2254.9|2252.9|94
1634065800000|2021-10-12 19:10:00|2255.3|2253.3|2256.5|2254.5|2256.5|2254.5|2255.3|2253.3|112
1634066100000|2021-10-12 19:15:00|2256.4|2254.4|2256.5|2254.5|2256.7|2254.7|2256|2254|88
1634066400000|2021-10-12 19:20:00|2256.6|2254.6|2258.2|2256.2|2258.2|2256.2|2256.5|2254.5|122
1634066700000|2021-10-12 19:25:00|2258.3|2256.3|2258.1|2256.1|2258.5|2256.4|2257.9|2255.4|143
1634067000000|2021-10-12 19:30:00|2258.2|2256.2|2257.7|2255.7|2258.7|2256.3|2257.6|2255.3|212
1634067300000|2021-10-12 19:35:00|2257.8|2255.8|2258.1|2256.1|2258.7|2256.3|2257.6|2255.5|148
1634067600000|2021-10-12 19:40:00|2258.2|2256.2|2259.4|2257.4|2260.3|2258|2258.2|2256.2|129
1634067900000|2021-10-12 19:45:00|2259.5|2257.5|2258|2256|2259.8|2257.5|2258|2256|146
1634068200000|2021-10-12 19:50:00|2258.4|2256.4|2259.9|2257.9|2260.7|2257.9|2258|2255.8|193
1634068500000|2021-10-12 19:55:00|2259.8|2257.8|2261.6|2259.6|2262.4|2259.8|2259.8|2257.7|193
1634068800000|2021-10-12 20:00:00|2261.7|2259.7|2259.6|2257.6|2262.1|2259.7|2259.4|2257.1|230
1634069100000|2021-10-12 20:05:00|2259.7|2257.7|2259.5|2257.5|2260.7|2258.2|2259.5|2257.1|95
1634069400000|2021-10-12 20:10:00|2259.6|2257.6|2259.5|2256.5|2259.8|2257.6|2258.5|2256.1|112
1634069700000|2021-10-12 20:15:00|2259.6|2256.6|2258.6|2256.6|2259.6|2257.3|2258.5|2256.1|66
1634070000000|2021-10-12 20:20:00|2258.5|2256.5|2258.1|2256.1|2259.2|2256.7|2258|2255.8|48
1634070300000|2021-10-12 20:25:00|2258.2|2256.2|2257.5|2255.5|2258.2|2256.2|2256.9|2254.9|75
1634070600000|2021-10-12 20:30:00|2257.4|2255.4|2257.7|2255.7|2258.6|2256.1|2257.4|2255|78
1634070900000|2021-10-12 20:35:00|2257.6|2255.6|2257.8|2255.8|2258.8|2256.1|2257.5|2255.1|68
1634071200000|2021-10-12 20:40:00|2257.9|2255.9|2257.9|2255.9|2258.5|2256.2|2257.5|2255.4|64
1634071500000|2021-10-12 20:45:00|2257.8|2255.8|2259.7|2256.7|2259.7|2256.7|2257.5|2255|120
1634071800000|2021-10-12 20:50:00|2259.3|2256.3|2258.4|2255.4|2259.5|2256.5|2257.6|2255.2|131
1634072100000|2021-10-12 20:55:00|2258.3|2255.3|2257.8|2254.8|2259.2|2256.2|2257.7|2254.7|130
1634076000000|2021-10-12 22:00:00|2258.8|2255.8|2259.7|2256.7|2260.4|2257.4|2257.8|2254.8|188
1634076300000|2021-10-12 22:05:00|2259.6|2256.6|2259.1|2256.1|2259.9|2256.9|2258.8|2255.8|91
1634076600000|2021-10-12 22:10:00|2259.4|2256.4|2258.3|2255.3|2259.4|2256.4|2258.2|2255.2|87
1634076900000|2021-10-12 22:15:00|2258.4|2255.4|2258.3|2255.3|2259.6|2256.6|2258.3|2255.3|77
1634077200000|2021-10-12 22:20:00|2258.4|2255.4|2258.8|2255.8|2259.5|2256.5|2258.3|2255.3|75
1634077500000|2021-10-12 22:25:00|2258.9|2255.9|2259.2|2256.2|2259.7|2257|2258.4|2255.4|81
1634077800000|2021-10-12 22:30:00|2259.1|2256.1|2258.1|2255.1|2259.2|2256.2|2257.8|2254.9|84
1634078100000|2021-10-12 22:35:00|2258|2255|2257.8|2254.8|2258.2|2255.4|2257.3|2254.7|44
1634078400000|2021-10-12 22:40:00|2257.9|2254.9|2258.3|2255.3|2258.4|2255.9|2257.7|2254.8|59
1634078700000|2021-10-12 22:45:00|2258.4|2255.4|2257.8|2254.8|2258.4|2255.4|2257.3|2254.3|57
1634079000000|2021-10-12 22:50:00|2257.9|2254.9|2257.4|2254.4|2258|2255|2257.4|2254.4|53
1634079300000|2021-10-12 22:55:00|2257.5|2254.5|2256.8|2253.8|2257.5|2254.7|2256.2|2253.7|70
1634079600000|2021-10-12 23:00:00|2256.7|2253.7|2257.2|2254.2|2257.8|2254.8|2256.2|2253.6|97
1634079900000|2021-10-12 23:05:00|2257.3|2254.3|2257.3|2254.3|2257.8|2254.9|2256.8|2254.2|65
1634080200000|2021-10-12 23:10:00|2257.4|2254.4|2257.3|2254.3|2257.5|2254.9|2256.8|2253.9|45
1634080500000|2021-10-12 23:15:00|2257.4|2254.4|2256.9|2253.9|2257.4|2254.8|2256.7|2253.7|53
1634080800000|2021-10-12 23:20:00|2256.8|2253.8|2256.8|2253.8|2257.3|2254.5|2256.5|2253.7|43
1634081100000|2021-10-12 23:25:00|2256.9|2253.9|2256.8|2253.8|2257.4|2254.9|2256.4|2253.8|51
1634081400000|2021-10-12 23:30:00|2256.7|2253.7|2256.8|2253.8|2257.2|2254.2|2255.9|2253.3|72
1634081700000|2021-10-12 23:35:00|2256.7|2253.7|2256.2|2253.2|2257.1|2254.5|2255.8|2253.2|80
1634082000000|2021-10-12 23:40:00|2256.3|2253.3|2255.8|2252.8|2256.5|2253.9|2255.4|2252.7|62
1634082300000|2021-10-12 23:45:00|2255.7|2252.7|2256.4|2253.4|2256.7|2253.8|2255.2|2252.4|98
1634082600000|2021-10-12 23:50:00|2256.3|2253.3|2256.2|2253.2|2257|2254.5|2255.8|2253.2|85
1634082900000|2021-10-12 23:55:00|2256.4|2253.4|2255.7|2252.7|2256.4|2253.4|2254.8|2252.2|88
1634083200000|2021-10-13 00:00:00|2255.6|2252.6|2256.7|2253.7|2256.9|2253.9|2254.2|2251.7|191
1634083500000|2021-10-13 00:05:00|2256.6|2253.6|2258.6|2255.6|2258.7|2255.7|2256.2|2253.2|170
1634083800000|2021-10-13 00:10:00|2258.7|2255.7|2258.6|2255.6|2260.1|2257.1|2258.5|2255.5|163
1634084100000|2021-10-13 00:15:00|2258.5|2255.5|2259.1|2256.1|2260.1|2257.3|2258.5|2255.5|162
1634084400000|2021-10-13 00:20:00|2259|2256|2257.7|2254.7|2259|2256|2257.2|2254.2|126
1634084700000|2021-10-13 00:25:00|2257.8|2254.8|2257.3|2254.3|2258.2|2255.2|2256.7|2253.7|172
1634085000000|2021-10-13 00:30:00|2257.4|2254.4|2257.3|2254.3|2257.8|2254.8|2256.7|2253.7|189
1634085300000|2021-10-13 00:35:00|2257.2|2254.2|2256.5|2253.5|2257.5|2254.5|2256.5|2253.5|112
1634085600000|2021-10-13 00:40:00|2256.7|2253.7|2258|2255|2258.8|2255.8|2256.7|2253.7|189
1634085900000|2021-10-13 00:45:00|2258.1|2255.1|2258.1|2255.1|2258.8|2255.8|2257.5|2254.5|166
1634086200000|2021-10-13 00:50:00|2258.2|2255.2|2258.5|2255.5|2258.7|2256.1|2257.6|2254.8|144
1634086500000|2021-10-13 00:55:00|2258.6|2255.6|2259.6|2256.6|2259.7|2257.4|2258.1|2255.1|101
1634086800000|2021-10-13 01:00:00|2259.7|2256.7|2255.4|2252.4|2261.5|2258.9|2254.3|2251.6|659
1634087100000|2021-10-13 01:05:00|2255.3|2252.3|2261.8|2259.8|2262|2260|2254.7|2251.9|404
1634087400000|2021-10-13 01:10:00|2261.9|2259.9|2261.3|2258.3|2262.7|2260.6|2260.2|2257.9|346
1634087700000|2021-10-13 01:15:00|2261.2|2258.2|2260.1|2257.1|2261.7|2259.3|2258.5|2256|286
1634088000000|2021-10-13 01:20:00|2260|2257|2260.8|2258.8|2261.1|2259.1|2257.3|2254.8|274
1634088300000|2021-10-13 01:25:00|2260.7|2258.7|2261.1|2259.1|2262.1|2259.6|2260.7|2258.4|170
1634088600000|2021-10-13 01:30:00|2261.7|2258.7|2261.3|2258.3|2262.8|2260.3|2260.5|2257.7|194
1634088900000|2021-10-13 01:35:00|2261.2|2258.2|2261.2|2259.2|2262.8|2259.9|2260.5|2257.9|239
1634089200000|2021-10-13 01:40:00|2261.7|2258.7|2262.3|2259.3|2262.3|2260|2260.9|2258.2|283
1634089500000|2021-10-13 01:45:00|2262.2|2259.2|2264.4|2261.4|2265.1|2262.8|2261.6|2258.6|312
1634089800000|2021-10-13 01:50:00|2264.1|2261.1|2262.9|2259.9|2264.3|2261.8|2262.1|2259.3|236
1634090100000|2021-10-13 01:55:00|2263|2260|2259.9|2256.9|2263.1|2260.6|2258.8|2255.8|269
1634090400000|2021-10-13 02:00:00|2260|2257|2260.5|2257.5|2262.8|2260|2259.3|2256.7|298
1634090700000|2021-10-13 02:05:00|2260.7|2257.7|2258.1|2255.1|2260.8|2258.7|2257.5|2254.8|295
1634091000000|2021-10-13 02:10:00|2258.2|2255.2|2257|2254|2258.6|2256.1|2256.8|2253.8|360
1634091300000|2021-10-13 02:15:00|2257.1|2254.1|2257.5|2255.5|2258|2255.6|2256.4|2253.6|173
1634091600000|2021-10-13 02:20:00|2257.4|2255.4|2258.7|2255.7|2258.9|2256.7|2257.3|2254.7|142
1634091900000|2021-10-13 02:25:00|2258.8|2255.8|2259.6|2256.6|2260|2257.3|2258.2|2255.6|120
1634092200000|2021-10-13 02:30:00|2259.7|2256.7|2257.3|2254.3|2259.8|2256.8|2248.3|2245.4|666
1634092500000|2021-10-13 02:35:00|2257.2|2254.2|2257.1|2254.1|2258.2|2255.6|2253.3|2250.3|614
1634092800000|2021-10-13 02:40:00|2257.2|2254.2|2259.5|2256.5|2262|2259.3|2256.9|2253.9|526
1634093100000|2021-10-13 02:45:00|2259.6|2256.6|2261.1|2258.1|2262.1|2259.5|2259.5|2256.5|387
1634093400000|2021-10-13 02:50:00|2261|2258|2260.6|2257.6|2262.6|2259.8|2259.7|2256.9|377
1634093700000|2021-10-13 02:55:00|2260.7|2257.7|2260.1|2257.1|2261|2258.6|2258.7|2256.1|282
1634094000000|2021-10-13 03:00:00|2260.2|2257.2|2260|2257|2261.2|2258.2|2259.9|2256.9|405
1634094300000|2021-10-13 03:05:00|2260.1|2257.1|2260|2257|2260.6|2257.6|2259.3|2256.3|394
1634094600000|2021-10-13 03:10:00|2260.1|2257.1|2261|2258|2261.4|2258.4|2258.8|2255.9|299
1634094900000|2021-10-13 03:15:00|2261.1|2258.1|2260.5|2258.5|2261.9|2258.9|2260.4|2257.6|219
1634095200000|2021-10-13 03:20:00|2260.6|2258.6|2271.3|2268.3|2271.4|2268.4|2260.6|2258.4|516
1634095500000|2021-10-13 03:25:00|2271.4|2268.4|2269.9|2266.9|2273.1|2270.5|2268.9|2266.1|571
1634095800000|2021-10-13 03:30:00|2269.8|2266.8|2267.2|2264.2|2271.3|2268.3|2267.2|2264.2|228
1634096100000|2021-10-13 03:35:00|2267.3|2264.3|2267.7|2264.7|2267.9|2265.2|2267|2264.2|155
1634096400000|2021-10-13 03:40:00|2267.6|2264.6|2266.8|2263.8|2267.8|2264.8|2266.6|2263.6|142
1634096700000|2021-10-13 03:45:00|2266.9|2263.9|2266.8|2263.8|2267.1|2264.3|2266.1|2263.1|120
1634097000000|2021-10-13 03:50:00|2266.9|2263.9|2266.7|2263.7|2267.2|2264.2|2266.3|2263.3|102
1634097300000|2021-10-13 03:55:00|2266.6|2263.6|2266.7|2263.7|2266.9|2264.2|2266.1|2263.1|99
1634097600000|2021-10-13 04:00:00|2266.8|2263.8|2267.2|2264.2|2267.4|2264.4|2266.6|2263.6|138
1634097900000|2021-10-13 04:05:00|2267.3|2264.3|2268.1|2265.1|2269|2266.2|2266.7|2264.2|136
1634098200000|2021-10-13 04:10:00|2268|2265|2269.1|2266.1|2269.5|2266.7|2267|2264.6|143
1634098500000|2021-10-13 04:15:00|2269.2|2266.2|2269.1|2266.1|2269.5|2266.8|2267.9|2265.2|172
1634098800000|2021-10-13 04:20:00|2268.9|2265.9|2268.8|2265.8|2269.5|2266.9|2268.1|2265.6|156
1634099100000|2021-10-13 04:25:00|2268.9|2265.9|2269.7|2266.7|2270.3|2267.5|2268.2|2265.7|131
1634099400000|2021-10-13 04:30:00|2269.8|2266.8|2268.1|2266.1|2270.3|2267.5|2268|2265.7|181
1634099700000|2021-10-13 04:35:00|2268.3|2265.3|2269.1|2266.1|2269.8|2267.3|2268.1|2265.2|130
1634100000000|2021-10-13 04:40:00|2269.2|2266.2|2268|2266|2269.2|2266.7|2266.9|2264|141
1634100300000|2021-10-13 04:45:00|2268.1|2266.1|2269.5|2266.5|2270.2|2267.7|2268|2265.3|131
1634100600000|2021-10-13 04:50:00|2269.6|2266.6|2268.8|2265.8|2269.7|2267.1|2268.2|2265.6|97
1634100900000|2021-10-13 04:55:00|2268.7|2265.7|2268.8|2265.8|2269.3|2266.8|2268.1|2265.6|94
1634101200000|2021-10-13 05:00:00|2268.7|2265.7|2269.2|2267.2|2269.8|2267.2|2268.6|2265.6|133
1634101500000|2021-10-13 05:05:00|2269.1|2267.1|2270.4|2267.4|2271.2|2268.3|2269.1|2266.7|140
1634101800000|2021-10-13 05:10:00|2270.3|2267.3|2269.3|2266.3|2270.3|2267.3|2268.3|2265.5|136
1634102100000|2021-10-13 05:15:00|2269.2|2266.2|2268.5|2266.5|2269.7|2266.7|2266.2|2263.5|175
1634102400000|2021-10-13 05:20:00|2268.4|2266.4|2269.5|2266.5|2270.3|2267.9|2267.7|2265.3|207
1634102700000|2021-10-13 05:25:00|2269.3|2266.3|2270.3|2267.3|2270.7|2268|2268.9|2266.3|181
1634103000000|2021-10-13 05:30:00|2270.4|2267.4|2270.5|2267.5|2273|2270.4|2269.2|2266.2|551
1634103300000|2021-10-13 05:35:00|2270.6|2267.6|2268.6|2265.6|2272.2|2269.6|2268.3|2265.3|414
1634103600000|2021-10-13 05:40:00|2268.9|2265.9|2269.8|2266.8|2270.8|2267.8|2268.2|2265.5|314
1634103900000|2021-10-13 05:45:00|2269.7|2266.7|2270.2|2267.2|2270.9|2268.3|2268.2|2265.6|309
1634104200000|2021-10-13 05:50:00|2270.3|2267.3|2269.3|2266.3|2270.9|2268.3|2269.1|2266.2|256
1634104500000|2021-10-13 05:55:00|2269.4|2266.4|2271.1|2268.1|2271.3|2268.8|2269.3|2266.3|207
1634104800000|2021-10-13 06:00:00|2271|2268|2270.1|2268.1|2272.6|2270.6|2269.6|2267.1|502
1634105100000|2021-10-13 06:05:00|2270.2|2268.2|2270.7|2267.7|2271.5|2268.8|2267.7|2265.2|568
1634105400000|2021-10-13 06:10:00|2270.8|2267.8|2270.2|2268.2|2271.8|2269.3|2269.6|2267|366
1634105700000|2021-10-13 06:15:00|2270.5|2267.5|2272|2269|2273.4|2271|2268.9|2266.5|479
1634106000000|2021-10-13 06:20:00|2271.4|2269.4|2271.5|2268.5|2272.7|2270.4|2270.8|2268.2|336
1634106300000|2021-10-13 06:25:00|2271.4|2268.4|2269.6|2266.6|2272.1|2269.6|2269|2266.5|409
1634106600000|2021-10-13 06:30:00|2269.1|2267.1|2271.5|2268.5|2272.6|2270.4|2268.9|2266.7|380
1634106900000|2021-10-13 06:35:00|2271.4|2268.4|2269.6|2266.6|2272|2269.5|2268.3|2265.7|424
1634107200000|2021-10-13 06:40:00|2269.7|2266.7|2269.4|2267.4|2271.1|2268.1|2268.3|2265.8|404
1634107500000|2021-10-13 06:45:00|2269.5|2267.5|2271.5|2268.5|2272|2269.4|2268.9|2266.4|415
1634107800000|2021-10-13 06:50:00|2271.6|2268.6|2271|2268|2271.9|2269.5|2270.4|2267.9|356
1634108100000|2021-10-13 06:55:00|2270.9|2267.9|2270.6|2268.6|2271.4|2269.2|2269.4|2267.2|375
1634108400000|2021-10-13 07:00:00|2271|2269|2274.8|2271.8|2276.3|2274|2269.1|2266.6|446
1634108700000|2021-10-13 07:05:00|2274.2|2272.2|2274.2|2272.2|2275.2|2273.2|2272.6|2270.5|498
1634109000000|2021-10-13 07:10:00|2274.1|2272.1|2273.2|2271.2|2274.8|2272.8|2272.1|2269.8|425
1634109300000|2021-10-13 07:15:00|2273.1|2271.1|2273.6|2270.6|2274.6|2272.4|2273|2270.6|434
1634109600000|2021-10-13 07:20:00|2273.7|2270.7|2271.5|2269.5|2273.8|2271.5|2271.5|2268.8|299
1634109900000|2021-10-13 07:25:00|2272.2|2269.2|2272.2|2270.2|2273.8|2271.4|2271.9|2269.2|444
1634110200000|2021-10-13 07:30:00|2272.3|2270.3|2276|2273|2276.2|2273.8|2272.2|2269.8|526
1634110500000|2021-10-13 07:35:00|2276.1|2273.1|2276.3|2274.3|2277.5|2275.3|2274.4|2272.2|511
1634110800000|2021-10-13 07:40:00|2276.4|2274.4|2277.4|2274.4|2278|2275.5|2276.1|2273.7|377
1634111100000|2021-10-13 07:45:00|2277.3|2274.3|2276.7|2273.7|2278.1|2276.1|2276|2273.2|443
1634111400000|2021-10-13 07:50:00|2276.6|2273.6|2277|2274|2277.8|2275.7|2276.5|2273.6|351
1634111700000|2021-10-13 07:55:00|2277.1|2274.1|2277|2275|2277.8|2275.3|2276.3|2274|326
1634112000000|2021-10-13 08:00:00|2277.1|2275.1|2279.5|2277.5|2282.1|2279.7|2276.9|2274.7|516
1634112300000|2021-10-13 08:05:00|2279.9|2276.9|2279.8|2277.8|2280.6|2278.6|2277.2|2274.9|473
1634112600000|2021-10-13 08:10:00|2279.7|2277.7|2281|2279|2281.3|2279.2|2279.6|2277.3|390
1634112900000|2021-10-13 08:15:00|2281.1|2279.1|2281.9|2279.9|2282.5|2280.1|2280.3|2278.1|464
1634113200000|2021-10-13 08:20:00|2281.8|2279.8|2281.9|2279.9|2282.4|2280|2279.6|2277.1|484
1634113500000|2021-10-13 08:25:00|2282|2280|2282.1|2279.1|2283.2|2280.9|2281.2|2278.9|439
1634113800000|2021-10-13 08:30:00|2282|2279|2286.1|2284.1|2287.4|2285.4|2281.1|2278.9|435
1634114100000|2021-10-13 08:35:00|2286|2284|2282.7|2280.7|2287.9|2285.9|2282.3|2280.3|516
1634114400000|2021-10-13 08:40:00|2282.9|2280.9|2284.3|2281.3|2284.7|2282.7|2282.4|2280.2|489
1634114700000|2021-10-13 08:45:00|2284.4|2281.4|2283.1|2281.1|2284.6|2282.6|2282.7|2280.2|285
1634115000000|2021-10-13 08:50:00|2283|2281|2281|2278|2283.8|2281.3|2280.5|2278|332
1634115300000|2021-10-13 08:55:00|2281.1|2278.1|2281.7|2278.7|2282.1|2279.6|2280.3|2277.9|255
1634115600000|2021-10-13 09:00:00|2281.6|2278.6|2279.6|2277.6|2281.7|2279.3|2279.5|2277.2|291
1634115900000|2021-10-13 09:05:00|2279.7|2277.7|2281.7|2278.7|2281.8|2279.2|2279.4|2277|274
1634116200000|2021-10-13 09:10:00|2281.8|2278.8|2281.3|2278.3|2281.9|2279.4|2280.3|2277.8|205
1634116500000|2021-10-13 09:15:00|2281.4|2278.4|2281.3|2279.3|2282|2279.4|2280.3|2277.8|212
1634116800000|2021-10-13 09:20:00|2281.4|2279.4|2280.8|2278.8|2282|2279.6|2280.3|2277.8|293
1634117100000|2021-10-13 09:25:00|2280.6|2278.6|2279.3|2277.3|2281.4|2279|2279|2276.7|220
1634117400000|2021-10-13 09:30:00|2279.9|2276.9|2281.2|2278.2|2281.3|2278.6|2279.1|2276.9|153
1634117700000|2021-10-13 09:35:00|2281.3|2278.3|2280.7|2278.7|2281.8|2279.3|2280.1|2278.1|188
1634118000000|2021-10-13 09:40:00|2280.6|2278.6|2279|2277|2281.3|2278.9|2279|2277|144
1634118300000|2021-10-13 09:45:00|2279.3|2277.3|2278.4|2276.4|2279.9|2277.5|2278.2|2276.2|113
1634118600000|2021-10-13 09:50:00|2278.5|2276.5|2278|2276|2278.9|2276.9|2277.5|2275.5|166
1634118900000|2021-10-13 09:55:00|2278.2|2276.2|2277.9|2275.9|2279|2277|2277.8|2275.8|124
1634119200000|2021-10-13 10:00:00|2278|2276|2279.4|2277.4|2279.6|2277.6|2277.7|2275.7|256
1634119500000|2021-10-13 10:05:00|2279.5|2277.5|2282.1|2280.1|2282.3|2280.2|2279.3|2277.3|258
1634119800000|2021-10-13 10:10:00|2282|2280|2283.5|2281.5|2284|2281.7|2281.6|2279.6|226
1634120100000|2021-10-13 10:15:00|2283.9|2280.9|2284.2|2282.2|2286|2283.6|2283.5|2280.9|368
1634120400000|2021-10-13 10:20:00|2284.3|2282.3|2282.6|2280.6|2284.8|2282.3|2282.5|2279.9|325
1634120700000|2021-10-13 10:25:00|2282.8|2280.8|2283.7|2281.7|2285.1|2282.7|2282.6|2280.1|237
1634121000000|2021-10-13 10:30:00|2283.6|2281.6|2282.1|2280.1|2283.7|2281.7|2282|2280|120
1634121300000|2021-10-13 10:35:00|2282|2280|2281.2|2279.2|2282|2280|2281|2278.9|116
1634121600000|2021-10-13 10:40:00|2281.1|2279.1|2281.1|2279.1|2281.8|2279.8|2280.6|2278.5|137
1634121900000|2021-10-13 10:45:00|2281.2|2279.2|2284.9|2282.9|2285.6|2283.2|2280.8|2278.8|212
1634122200000|2021-10-13 10:50:00|2284.8|2282.8|2288.5|2286.5|2291.2|2288.3|2284.7|2282.7|314
1634122500000|2021-10-13 10:55:00|2288.6|2286.6|2290.6|2288.6|2291.2|2288.7|2288|2285.6|280
1634122800000|2021-10-13 11:00:00|2290.7|2288.7|2289.5|2287.5|2291.7|2289.2|2289|2286.5|326
1634123100000|2021-10-13 11:05:00|2289.6|2287.6|2287.4|2285.4|2291.6|2289.2|2287.3|2285.3|309
1634123400000|2021-10-13 11:10:00|2287.3|2285.3|2283.3|2281.3|2287.5|2285.5|2282.7|2280.5|302
1634123700000|2021-10-13 11:15:00|2283.5|2281.5|2283.8|2281.8|2284.1|2282|2283|2281|260
1634124000000|2021-10-13 11:20:00|2283.4|2281.4|2284.1|2282.1|2285.9|2283.9|2283.3|2281.3|268
1634124300000|2021-10-13 11:25:00|2284.3|2282.3|2286.3|2284.3|2286.3|2284.3|2283.7|2281.7|207
1634124600000|2021-10-13 11:30:00|2286.4|2284.4|2285.3|2283.3|2286.6|2284.6|2285.2|2283.1|152
1634124900000|2021-10-13 11:35:00|2285.4|2283.4|2288.9|2286.9|2289.7|2287.4|2285.3|2283.3|284
1634125200000|2021-10-13 11:40:00|2289|2287|2287.2|2285.2|2289.6|2287|2286.3|2284.3|364
1634125500000|2021-10-13 11:45:00|2286.9|2284.9|2288.8|2286.8|2289.1|2287.1|2286.9|2284.6|239
1634125800000|2021-10-13 11:50:00|2288.7|2286.7|2292.5|2290.5|2292.8|2290.8|2288.2|2286.2|307
1634126100000|2021-10-13 11:55:00|2292.6|2290.6|2290.6|2288.6|2294.3|2291.9|2290.1|2288.1|446
1634126400000|2021-10-13 12:00:00|2290.7|2288.7|2294.9|2292.9|2295.1|2293.1|2290.5|2288.1|505
1634126700000|2021-10-13 12:05:00|2294.7|2292.7|2293.1|2291.1|2294.8|2292.8|2291.3|2288.9|553
1634127000000|2021-10-13 12:10:00|2293|2291|2291.8|2289.8|2293.5|2291.5|2291.2|2288.9|560
1634127300000|2021-10-13 12:15:00|2291.9|2289.9|2286.1|2284.1|2292.8|2290.5|2285.3|2282.8|500
1634127600000|2021-10-13 12:20:00|2285.9|2283.9|2285|2283|2287.9|2285.9|2284.9|2282.5|624
1634127900000|2021-10-13 12:25:00|2285.4|2282.4|2286|2283|2287.9|2285.4|2284.8|2282.4|530
1634128200000|2021-10-13 12:30:00|2285.8|2282.8|2274.5|2272.5|2288.4|2285.4|2271.3|2269.1|1555
1634128500000|2021-10-13 12:35:00|2274.4|2272.4|2267.7|2264.7|2274.7|2272.7|2266.4|2264.4|1293
1634128800000|2021-10-13 12:40:00|2267.8|2264.8|2266.9|2263.9|2271.2|2268.7|2263.5|2260.9|1109
1634129100000|2021-10-13 12:45:00|2267|2264|2267.3|2264.3|2268.9|2266.2|2264.4|2261.7|1010
1634129400000|2021-10-13 12:50:00|2267.4|2264.4|2273.6|2270.6|2273.9|2271.8|2264.1|2261.6|885
1634129700000|2021-10-13 12:55:00|2273.5|2270.5|2271.5|2269.5|2274|2271.6|2268.4|2266.4|812
1634130000000|2021-10-13 13:00:00|2271.1|2269.1|2270.1|2268.1|2273.5|2271.2|2268.6|2266.6|1042
1634130300000|2021-10-13 13:05:00|2270.3|2268.3|2272.6|2270.6|2276.6|2274.5|2267.7|2265.1|1064
1634130600000|2021-10-13 13:10:00|2272.3|2270.3|2281.3|2279.3|2284|2281.2|2272.2|2270.2|1040
1634130900000|2021-10-13 13:15:00|2281.1|2279.1|2279.9|2277.9|2285.1|2282.5|2278.9|2276.4|1138
1634131200000|2021-10-13 13:20:00|2280|2278|2283|2280|2284.5|2282.5|2280|2277.5|796
1634131500000|2021-10-13 13:25:00|2283.1|2280.1|2279.1|2276.1|2283.6|2281.2|2278.2|2275.5|908
1634131800000|2021-10-13 13:30:00|2279.2|2276.2|2286.9|2284.9|2289.5|2287.5|2279.1|2276.2|1395
1634132100000|2021-10-13 13:35:00|2287|2285|2298.1|2296.1|2298.8|2296.5|2286.9|2284.7|1235
1634132400000|2021-10-13 13:40:00|2297.9|2295.9|2294.3|2292.3|2299.1|2297.1|2291.5|2289.2|1269
1634132700000|2021-10-13 13:45:00|2294.8|2292.8|2292.3|2290.3|2298.5|2296.5|2291.8|2289.2|955
1634133000000|2021-10-13 13:50:00|2292.4|2290.4|2293.5|2291.5|2295.9|2293.9|2291.4|2289.4|866
1634133300000|2021-10-13 13:55:00|2293.8|2291.8|2300|2298|2303.2|2301.2|2292.4|2290.4|1004
1634133600000|2021-10-13 14:00:00|2299.9|2297.9|2306.7|2303.7|2306.9|2304.1|2299.9|2297.5|1089
1634133900000|2021-10-13 14:05:00|2306.8|2303.8|2307.6|2305.6|2308.2|2305.6|2303|2300.8|807
1634134200000|2021-10-13 14:10:00|2308|2306|2300.5|2297.5|2311.6|2309|2300|2297.5|1180
1634134500000|2021-10-13 14:15:00|2300.6|2297.6|2306|2304|2307|2304.8|2300.5|2297.5|944
1634134800000|2021-10-13 14:20:00|2306.1|2304.1|2307|2305|2309.9|2307.7|2304.6|2302.6|935
1634135100000|2021-10-13 14:25:00|2306.9|2304.9|2305.1|2302.1|2308.5|2306.5|2304.6|2301.6|896
1634135400000|2021-10-13 14:30:00|2305|2302|2310.5|2308.5|2310.5|2308.5|2304.6|2301.9|866
1634135700000|2021-10-13 14:35:00|2310.2|2308.2|2309.2|2307.2|2312.7|2310.7|2306.8|2304.8|884
1634136000000|2021-10-13 14:40:00|2309.6|2307.6|2314.3|2312.3|2315.3|2313.3|2308.1|2306.1|751
1634136300000|2021-10-13 14:45:00|2314.4|2312.4|2321.3|2319.3|2321.4|2319.4|2314.3|2312.3|785
1634136600000|2021-10-13 14:50:00|2321.2|2319.2|2315.4|2313.4|2323.2|2321|2313.9|2311.4|997
1634136900000|2021-10-13 14:55:00|2315|2313|2315.7|2313.7|2319.6|2317.5|2314.8|2312.4|885
1634137200000|2021-10-13 15:00:00|2315.8|2313.8|2323.8|2320.8|2325|2322.5|2315.8|2313.8|910
1634137500000|2021-10-13 15:05:00|2323.9|2320.9|2325|2322|2326.1|2323.8|2321.8|2319.6|702
1634137800000|2021-10-13 15:10:00|2324.6|2322.6|2320.8|2317.8|2325.9|2323.9|2320.2|2317.7|704
1634138100000|2021-10-13 15:15:00|2320.7|2317.7|2320.5|2318.5|2323|2321|2319.9|2317.7|679
1634138400000|2021-10-13 15:20:00|2320.4|2318.4|2321.2|2318.2|2321.8|2319.8|2319.1|2317.1|584
1634138700000|2021-10-13 15:25:00|2321.1|2318.1|2316.7|2314.7|2321.1|2318.5|2315.7|2313.2|403
1634139000000|2021-10-13 15:30:00|2316.8|2314.8|2318.3|2315.3|2320.5|2318.4|2316.7|2314.7|446
1634139300000|2021-10-13 15:35:00|2318.4|2315.4|2317.2|2315.2|2318.4|2315.9|2313.5|2310.6|597
1634139600000|2021-10-13 15:40:00|2317.3|2315.3|2321.5|2318.5|2322|2319.2|2317.2|2315|560
1634139900000|2021-10-13 15:45:00|2321.3|2318.3|2318.4|2316.4|2321.4|2319|2316|2313.6|590
1634140200000|2021-10-13 15:50:00|2318.5|2316.5|2319.2|2317.2|2319.7|2317.7|2317.7|2315.7|356
1634140500000|2021-10-13 15:55:00|2319.1|2317.1|2319.1|2317.1|2319.2|2317.2|2316.1|2314.1|388
1634140800000|2021-10-13 16:00:00|2318.8|2316.8|2318|2316|2319.6|2317.6|2316.3|2314.3|467
1634141100000|2021-10-13 16:05:00|2318.1|2316.1|2317.6|2315.6|2318.6|2316.6|2317.1|2314.8|377
1634141400000|2021-10-13 16:10:00|2317.2|2315.2|2316.2|2314.2|2320.4|2318.2|2316.1|2314.1|382
1634141700000|2021-10-13 16:15:00|2316.1|2314.1|2315|2313|2317.1|2315.1|2314.6|2312.6|343
1634142000000|2021-10-13 16:20:00|2315.1|2313.1|2314.7|2312.7|2315.4|2313.1|2313.2|2311.2|358
1634142300000|2021-10-13 16:25:00|2314.6|2312.6|2315.6|2313.6|2315.9|2313.8|2313.6|2311.6|321
1634142600000|2021-10-13 16:30:00|2315.7|2313.7|2315.8|2313.8|2316.6|2314.4|2312.1|2310|346
1634142900000|2021-10-13 16:35:00|2315.7|2313.7|2314.9|2312.9|2316.2|2313.8|2314.2|2312|243
1634143200000|2021-10-13 16:40:00|2314.8|2312.8|2314.9|2312.9|2315.3|2313.3|2313.7|2311.4|250
1634143500000|2021-10-13 16:45:00|2314.8|2312.8|2310.6|2308.6|2314.8|2312.8|2310.4|2308.4|300
1634143800000|2021-10-13 16:50:00|2310.8|2308.8|2310|2308|2311.7|2309.7|2309.5|2307.3|309
1634144100000|2021-10-13 16:55:00|2310.1|2308.1|2310.5|2308.5|2311.9|2309.6|2309|2306.7|245
1634144400000|2021-10-13 17:00:00|2310.6|2308.6|2314.4|2312.4|2315.7|2313.2|2310.6|2308.6|513
1634144700000|2021-10-13 17:05:00|2314.5|2312.5|2314.1|2312.1|2315.8|2313.6|2313.3|2311.3|277
1634145000000|2021-10-13 17:10:00|2313.9|2311.9|2315.5|2313.5|2316.1|2313.7|2313.2|2311|311
1634145300000|2021-10-13 17:15:00|2315.6|2313.6|2314.2|2312.2|2316.3|2314.3|2314.1|2311.7|191
1634145600000|2021-10-13 17:20:00|2314.3|2312.3|2314.6|2312.6|2316.8|2314.2|2312.8|2310.8|256
1634145900000|2021-10-13 17:25:00|2314.7|2312.7|2314.2|2312.2|2314.7|2312.7|2312.5|2310.3|325
1634146200000|2021-10-13 17:30:00|2314.1|2312.1|2312.8|2310.8|2315|2312.5|2312.8|2310.8|198
1634146500000|2021-10-13 17:35:00|2312.7|2310.7|2314.5|2312.5|2314.7|2312.7|2312.1|2309.8|186
1634146800000|2021-10-13 17:40:00|2314.4|2312.4|2313.8|2311.8|2315.9|2313.5|2313.6|2311.6|125
1634147100000|2021-10-13 17:45:00|2313.9|2311.9|2314.1|2312.1|2314.4|2312.2|2312.3|2310.3|177
1634147400000|2021-10-13 17:50:00|2314.2|2312.2|2313.6|2311.6|2314.5|2312.5|2313.3|2311.3|194
1634147700000|2021-10-13 17:55:00|2314.1|2311.1|2314.1|2311.1|2315.1|2312.1|2312.8|2310.4|244
1634148000000|2021-10-13 18:00:00|2314|2311|2313.6|2310.6|2316.9|2313.9|2312|2309.6|777
1634148300000|2021-10-13 18:05:00|2313.7|2310.7|2313.4|2310.4|2315.1|2312.4|2312|2309.6|646
1634148600000|2021-10-13 18:10:00|2313.2|2310.2|2312.2|2309.2|2313.8|2311.4|2311.2|2309.2|449
1634148900000|2021-10-13 18:15:00|2312.3|2309.3|2311.7|2309.7|2313.1|2311.1|2310.5|2308.5|243
1634149200000|2021-10-13 18:20:00|2311.8|2309.8|2312|2310|2313.8|2311.5|2311.8|2309.7|268
1634149500000|2021-10-13 18:25:00|2312.1|2310.1|2310.1|2308.1|2312.8|2310.6|2308.9|2306.5|326
1634149800000|2021-10-13 18:30:00|2310|2308|2307.8|2305.8|2310.4|2308|2307.5|2305.1|254
1634150100000|2021-10-13 18:35:00|2307.7|2305.7|2308.4|2306.4|2308.9|2306.7|2307.5|2305.1|256
1634150400000|2021-10-13 18:40:00|2308.5|2306.5|2309.1|2306.1|2310.1|2308.1|2307.7|2305.2|257
1634150700000|2021-10-13 18:45:00|2309|2306|2309|2307|2309.4|2307.4|2308.3|2306|176
1634151000000|2021-10-13 18:50:00|2309.1|2307.1|2309.2|2307.2|2309.5|2307.5|2308.6|2306.6|197
1634151300000|2021-10-13 18:55:00|2309.3|2307.3|2310.4|2308.4|2310.5|2308.5|2307.9|2305.9|243
1634151600000|2021-10-13 19:00:00|2310.3|2308.3|2306.5|2304.5|2310.4|2308.4|2306.3|2304.3|285
1634151900000|2021-10-13 19:05:00|2306.6|2304.6|2306.3|2304.3|2306.6|2304.6|2305.1|2303.1|249
1634152200000|2021-10-13 19:10:00|2306.2|2304.2|2304.6|2302.6|2306.3|2304.3|2304.4|2302.4|199
1634152500000|2021-10-13 19:15:00|2304.5|2302.5|2305.4|2303.4|2306.1|2304.1|2304.4|2302.4|156
1634152800000|2021-10-13 19:20:00|2305.5|2303.5|2305.7|2303.7|2306.1|2304.1|2305.3|2303.3|119
1634153100000|2021-10-13 19:25:00|2305.8|2303.8|2305.4|2303.4|2306.2|2304.2|2305.3|2303.3|143
1634153400000|2021-10-13 19:30:00|2305.3|2303.3|2304.6|2302.6|2306.8|2304.8|2304.3|2302.3|191
1634153700000|2021-10-13 19:35:00|2304.7|2302.7|2304.7|2302.7|2305.3|2302.9|2303.8|2301.5|126
1634154000000|2021-10-13 19:40:00|2304.6|2302.6|2304.7|2302.7|2305.3|2303.3|2304.4|2302.4|80
1634154300000|2021-10-13 19:45:00|2304.8|2302.8|2304.3|2302.3|2305.3|2302.9|2304.1|2302.1|105
1634154600000|2021-10-13 19:50:00|2304.4|2302.4|2305.5|2302.5|2305.5|2303|2303.9|2301.6|126
1634154900000|2021-10-13 19:55:00|2305.4|2302.4|2304.9|2301.9|2305.5|2303.1|2304.2|2301.5|149
1634155200000|2021-10-13 20:00:00|2305.1|2302.1|2307.5|2304.5|2307.9|2304.9|2305.1|2302.1|138
1634155500000|2021-10-13 20:05:00|2307.6|2304.6|2307.2|2305.2|2307.7|2305.4|2306.8|2304.2|51
1634155800000|2021-10-13 20:10:00|2307.6|2304.6|2307.6|2304.6|2308.5|2306|2306.8|2303.8|80
1634156100000|2021-10-13 20:15:00|2307.2|2305.2|2308.1|2305.1|2308.3|2305.3|2307|2304.3|111
1634156400000|2021-10-13 20:20:00|2308|2305|2308.4|2305.4|2308.5|2305.6|2307.2|2304.6|73
1634156700000|2021-10-13 20:25:00|2308.3|2305.3|2310.2|2307.2|2310.2|2307.9|2308.2|2305.3|103
1634157000000|2021-10-13 20:30:00|2309.5|2307.5|2309.1|2307.1|2310|2307.8|2309|2306.5|86
1634157300000|2021-10-13 20:35:00|2309.5|2306.5|2309.5|2306.5|2310.6|2308.2|2309|2306.5|100
1634157600000|2021-10-13 20:40:00|2309.6|2306.6|2308.6|2306.6|2309.6|2307.4|2308|2305.6|119
1634157900000|2021-10-13 20:45:00|2309.2|2306.2|2308.9|2305.9|2309.6|2306.7|2308.5|2305.8|111
1634158200000|2021-10-13 20:50:00|2309|2306|2309|2306|2309.5|2306.7|2308.6|2305.6|83
1634158500000|2021-10-13 20:55:00|2309.3|2306.3|2311.1|2308.1|2311.6|2308.6|2309.1|2306.1|126
1634162400000|2021-10-13 22:00:00|2311|2308|2310.5|2307.5|2311.1|2308.1|2310.3|2307.3|139
1634162700000|2021-10-13 22:05:00|2310.4|2307.4|2310.7|2307.7|2311.2|2308.2|2309.7|2307.2|115
1634163000000|2021-10-13 22:10:00|2310.8|2307.8|2310.6|2307.6|2311.1|2308.1|2309.7|2307.3|71
1634163300000|2021-10-13 22:15:00|2310.5|2307.5|2310.4|2307.4|2311.7|2308.4|2309.7|2306.1|109
1634163600000|2021-10-13 22:20:00|2310.3|2307.3|2310.5|2307.5|2310.7|2308.4|2309.6|2307.2|62
1634163900000|2021-10-13 22:25:00|2310.4|2307.4|2310.2|2308.2|2310.8|2308.4|2309.7|2307.1|76
1634164200000|2021-10-13 22:30:00|2310.3|2308.3|2310.8|2308.8|2311|2308.9|2310.1|2307.7|126
1634164500000|2021-10-13 22:35:00|2310.6|2308.6|2310.2|2308.2|2310.9|2308.9|2310.2|2307.8|46
1634164800000|2021-10-13 22:40:00|2310.1|2308.1|2310.8|2307.8|2310.9|2308.4|2310|2307.4|76
1634165100000|2021-10-13 22:45:00|2310.9|2307.9|2310.2|2308.2|2311|2308.4|2309.9|2307.4|90
1634165400000|2021-10-13 22:50:00|2310.3|2308.3|2310.3|2307.3|2310.9|2308.3|2309.5|2307|81
1634165700000|2021-10-13 22:55:00|2310.4|2307.4|2309.9|2307.9|2310.9|2308.1|2309.8|2307|117
1634166000000|2021-10-13 23:00:00|2310|2308|2309.8|2306.8|2310.1|2308|2308.7|2306.2|111
1634166300000|2021-10-13 23:05:00|2309.7|2306.7|2309.4|2306.4|2310.7|2307.7|2309.3|2306.3|114
1634166600000|2021-10-13 23:10:00|2309.3|2306.3|2310.1|2307.1|2310.6|2307.6|2309.3|2306.3|88
1634166900000|2021-10-13 23:15:00|2310.2|2307.2|2309.6|2306.6|2310.5|2307.9|2309.4|2306.4|124
1634167200000|2021-10-13 23:20:00|2309.8|2306.8|2309.5|2306.5|2310.1|2307.2|2309.2|2306.3|106
1634167500000|2021-10-13 23:25:00|2309.6|2306.6|2308.4|2305.4|2309.7|2306.7|2308.4|2305.4|85
1634167800000|2021-10-13 23:30:00|2308.3|2305.3|2307.6|2304.6|2308.9|2305.9|2307.3|2304.3|139
1634168100000|2021-10-13 23:35:00|2307.7|2304.7|2307.3|2304.3|2308|2305|2307.1|2304.1|83
1634168400000|2021-10-13 23:40:00|2307.5|2304.5|2308|2305|2308.4|2305.4|2307.4|2304.4|84
1634168700000|2021-10-13 23:45:00|2308.1|2305.1|2308.1|2305.1|2308.8|2305.8|2307.5|2304.5|156
1634169000000|2021-10-13 23:50:00|2307.7|2304.7|2308|2305|2308.8|2305.8|2307.6|2304.6|115
1634169300000|2021-10-13 23:55:00|2308.1|2305.1|2308|2305|2308.8|2306.2|2307.6|2304.7|102
1634169600000|2021-10-14 00:00:00|2307.9|2304.9|2307.8|2304.8|2309.1|2306.1|2307.4|2304.5|232
1634169900000|2021-10-14 00:05:00|2307.7|2304.7|2307.9|2304.9|2308.5|2305.5|2307.2|2304.2|147
1634170200000|2021-10-14 00:10:00|2307.8|2304.8|2308|2305|2308.6|2306|2307.4|2304.4|176
1634170500000|2021-10-14 00:15:00|2307.9|2304.9|2308|2305|2309|2306.6|2307.7|2304.9|181
1634170800000|2021-10-14 00:20:00|2307.9|2304.9|2308|2305|2309.5|2307|2307.6|2304.8|231
1634171100000|2021-10-14 00:25:00|2307.2|2305.2|2306|2303|2307.6|2305.2|2305.9|2302.9|130
1634171400000|2021-10-14 00:30:00|2306.1|2303.1|2307|2304|2307.5|2305.1|2306.1|2303.1|193
1634171700000|2021-10-14 00:35:00|2306.9|2303.9|2306.4|2303.4|2307.6|2304.6|2306.1|2303.1|153
1634172000000|2021-10-14 00:40:00|2306.5|2303.5|2305|2302|2306.6|2303.6|2304.6|2301.6|121
1634172300000|2021-10-14 00:45:00|2305.1|2302.1|2304.6|2302.6|2306|2303.2|2304.5|2301.9|128
1634172600000|2021-10-14 00:50:00|2304.7|2302.7|2306.6|2304.6|2306.9|2304.6|2304.6|2301.9|141
1634172900000|2021-10-14 00:55:00|2306.7|2304.7|2306.8|2303.8|2310|2307.2|2306|2303.5|270
1634173200000|2021-10-14 01:00:00|2306.7|2303.7|2307.6|2304.6|2313.3|2310.3|2306.6|2303.7|682
1634173500000|2021-10-14 01:05:00|2307.5|2304.5|2307|2304|2310.5|2307.7|2306.1|2303.6|506
1634173800000|2021-10-14 01:10:00|2306.9|2303.9|2303.7|2300.7|2307.9|2304.9|2303.3|2300.6|480
1634174100000|2021-10-14 01:15:00|2303.8|2300.8|2304.1|2301.1|2305.4|2302.5|2303.2|2300.2|281
1634174400000|2021-10-14 01:20:00|2304|2301|2300|2297|2304.2|2301.8|2300|2297|321
1634174700000|2021-10-14 01:25:00|2300.1|2297.1|2301.6|2298.6|2301.8|2299.5|2300|2297.1|399
1634175000000|2021-10-14 01:30:00|2301.5|2298.5|2303.1|2300.1|2303.3|2301|2300.8|2298.1|374
1634175300000|2021-10-14 01:35:00|2303.4|2300.4|2301.6|2298.6|2303.6|2300.6|2300.7|2297.9|390
1634175600000|2021-10-14 01:40:00|2301.5|2298.5|2300.5|2298.5|2301.9|2299.2|2298.6|2296.4|443
1634175900000|2021-10-14 01:45:00|2300.6|2298.6|2297.4|2295.4|2300.6|2298.6|2297.1|2295|363
1634176200000|2021-10-14 01:50:00|2297.5|2295.5|2294.2|2292.2|2297.5|2295.5|2294|2291.6|457
1634176500000|2021-10-14 01:55:00|2294.1|2292.1|2295.7|2293.7|2295.9|2293.9|2293.5|2291.4|337
1634176800000|2021-10-14 02:00:00|2295.6|2293.6|2291.9|2288.9|2296.7|2294.2|2291.5|2288.9|334
1634177100000|2021-10-14 02:05:00|2292|2289|2292.5|2289.5|2293.1|2290.5|2291|2288.5|326
1634177400000|2021-10-14 02:10:00|2292|2290|2293.5|2290.5|2293.9|2291.6|2291.3|2288.8|258
1634177700000|2021-10-14 02:15:00|2293.4|2290.4|2294|2291|2294.1|2291.6|2292.9|2290.3|149
1634178000000|2021-10-14 02:20:00|2293.9|2290.9|2293.6|2291.6|2294.3|2292.3|2292.6|2290.6|157
1634178300000|2021-10-14 02:25:00|2293.7|2291.7|2293.9|2291.9|2294.5|2292.2|2293.4|2291.2|110
1634178600000|2021-10-14 02:30:00|2293.8|2291.8|2295.6|2292.6|2295.7|2293.2|2293.2|2290.7|354
1634178900000|2021-10-14 02:35:00|2295.7|2292.7|2295.6|2293.6|2296.2|2294.1|2294.9|2292.5|293
1634179200000|2021-10-14 02:40:00|2295.5|2293.5|2294|2292|2295.7|2293.7|2293.8|2291.6|277
1634179500000|2021-10-14 02:45:00|2293.8|2291.8|2293.5|2291.5|2294.1|2291.9|2292.9|2290.6|252
1634179800000|2021-10-14 02:50:00|2293.4|2291.4|2295.7|2293.7|2296.5|2294.1|2292|2289.6|475
1634180100000|2021-10-14 02:55:00|2295.8|2293.8|2298.5|2296.5|2299.2|2296.8|2295.6|2293.2|415
1634180400000|2021-10-14 03:00:00|2298.7|2295.7|2294.6|2292.6|2299.1|2297.1|2293.9|2291.4|433
1634180700000|2021-10-14 03:05:00|2295|2293|2296.3|2293.3|2296.6|2294.1|2293.7|2291.5|452
1634181000000|2021-10-14 03:10:00|2296.4|2293.4|2295.1|2293.1|2296.6|2293.6|2293.7|2291.7|304
1634181300000|2021-10-14 03:15:00|2295|2293|2296.3|2294.3|2297.6|2295|2294.5|2292.2|332
1634181600000|2021-10-14 03:20:00|2296.4|2294.4|2298.2|2295.2|2299.3|2296.9|2296.2|2293.6|247
1634181900000|2021-10-14 03:25:00|2298.5|2295.5|2299.7|2297.7|2300.5|2297.8|2297.1|2294.4|439
1634182200000|2021-10-14 03:30:00|2299.6|2297.6|2297.6|2295.6|2300.1|2297.6|2297.1|2294.4|263
1634182500000|2021-10-14 03:35:00|2297.7|2295.7|2297.8|2294.8|2298.1|2295.7|2296.5|2294|193
1634182800000|2021-10-14 03:40:00|2297.9|2294.9|2297.3|2294.3|2298.3|2295.5|2296.9|2294.2|137
1634183100000|2021-10-14 03:45:00|2297.2|2294.2|2297.1|2295.1|2298|2295.7|2296.8|2294.2|157
1634183400000|2021-10-14 03:50:00|2297.2|2295.2|2297.7|2294.7|2298|2295.5|2296.9|2294.6|106
1634183700000|2021-10-14 03:55:00|2297.8|2294.8|2297.3|2295.3|2297.8|2295.4|2296.6|2294.2|83
1634184000000|2021-10-14 04:00:00|2297.4|2295.4|2297.2|2295.2|2298|2295.7|2297.1|2294.6|111
1634184300000|2021-10-14 04:05:00|2297.3|2295.3|2297.7|2295.7|2298|2295.8|2297.2|2294.7|82
1634184600000|2021-10-14 04:10:00|2297.6|2295.6|2297.1|2295.1|2297.7|2295.7|2296.8|2294.8|69
1634184900000|2021-10-14 04:15:00|2297.2|2295.2|2297.2|2295.2|2297.5|2295.5|2296.8|2294.8|76
1634185200000|2021-10-14 04:20:00|2297.1|2295.1|2297.7|2295.7|2297.7|2295.7|2297.1|2295.1|42
1634185500000|2021-10-14 04:25:00|2297.6|2295.6|2297.6|2295.6|2298.8|2296.8|2297.3|2295.3|105
1634185800000|2021-10-14 04:30:00|2297.5|2295.5|2298.4|2296.4|2298.8|2296.4|2296.9|2294.7|94
1634186100000|2021-10-14 04:35:00|2298.3|2296.3|2300.9|2297.9|2300.9|2297.9|2298.3|2296.1|114
1634186400000|2021-10-14 04:40:00|2300.8|2297.8|2300.3|2297.3|2301.5|2298.8|2300|2297.3|122
1634186700000|2021-10-14 04:45:00|2300.4|2297.4|2301.3|2298.3|2302|2299.4|2300.2|2297.4|149
1634187000000|2021-10-14 04:50:00|2301.4|2298.4|2301.8|2298.8|2302.1|2299.2|2300.8|2298.3|151
1634187300000|2021-10-14 04:55:00|2301.7|2298.7|2301.3|2299.3|2302.1|2299.4|2300.8|2298.4|120
1634187600000|2021-10-14 05:00:00|2301.2|2299.2|2301.5|2298.5|2301.9|2299.4|2300.8|2298.3|107
1634187900000|2021-10-14 05:05:00|2301.7|2298.7|2301.1|2299.1|2302.2|2299.6|2300.9|2298.4|137
1634188200000|2021-10-14 05:10:00|2301.2|2299.2|2301.7|2298.7|2301.8|2299.3|2300.9|2298.5|101
1634188500000|2021-10-14 05:15:00|2301.6|2298.6|2302|2299|2302.5|2300|2300.9|2298.5|122
1634188800000|2021-10-14 05:20:00|2302.1|2299.1|2301.9|2298.9|2302.2|2299.2|2300.5|2298.4|123
1634189100000|2021-10-14 05:25:00|2301.8|2298.8|2302.8|2299.8|2303.8|2301.3|2301.5|2298.5|120
1634189400000|2021-10-14 05:30:00|2303|2300|2304.3|2301.3|2304.5|2301.6|2301.3|2298.3|527
1634189700000|2021-10-14 05:35:00|2304.4|2301.4|2302.6|2299.6|2304.5|2301.5|2301.4|2299.1|319
1634190000000|2021-10-14 05:40:00|2302.7|2299.7|2303.8|2300.8|2304.6|2301.8|2302.3|2299.6|209
1634190300000|2021-10-14 05:45:00|2303.9|2300.9|2304.3|2302.3|2304.6|2302.3|2301.2|2298.2|349
1634190600000|2021-10-14 05:50:00|2304.2|2302.2|2306.3|2303.3|2306.7|2304.3|2304.2|2301.6|253
1634190900000|2021-10-14 05:55:00|2305.8|2303.8|2305.3|2303.3|2306.9|2304.4|2304.8|2302.5|263
1634191200000|2021-10-14 06:00:00|2305.6|2303.6|2306.3|2304.3|2307.1|2304.6|2304.7|2302.3|425
1634191500000|2021-10-14 06:05:00|2306.4|2304.4|2306.9|2304.9|2308.2|2305.9|2305.9|2303.7|406
1634191800000|2021-10-14 06:10:00|2306.8|2304.8|2308.8|2306.8|2308.8|2306.8|2306.8|2304.4|292
1634192100000|2021-10-14 06:15:00|2308.7|2306.7|2311.5|2309.5|2312.6|2310.4|2308.3|2305.9|436
1634192400000|2021-10-14 06:20:00|2311.6|2309.6|2312.5|2310.5|2314|2311.8|2311.4|2308.9|346
1634192700000|2021-10-14 06:25:00|2312.4|2310.4|2316.7|2313.7|2317.4|2314.9|2312.4|2310.4|488
1634193000000|2021-10-14 06:30:00|2316.8|2313.8|2318.3|2315.3|2319.3|2316.7|2315.8|2313.4|539
1634193300000|2021-10-14 06:35:00|2318.2|2315.2|2316.7|2314.7|2318.7|2316.3|2316.1|2313.6|306
1634193600000|2021-10-14 06:40:00|2316.6|2314.6|2318.1|2316.1|2318.7|2316.4|2315.1|2312.8|306
1634193900000|2021-10-14 06:45:00|2318|2316|2321.1|2319.1|2323|2320.8|2318|2315.6|483
1634194200000|2021-10-14 06:50:00|2321.2|2319.2|2317.2|2315.2|2321.4|2319.2|2316.9|2314.6|468
1634194500000|2021-10-14 06:55:00|2317.1|2315.1|2323.9|2320.9|2324.2|2321.7|2316.9|2314.6|538
1634194800000|2021-10-14 07:00:00|2323.2|2321.2|2321.4|2319.4|2323.5|2321.2|2319.8|2317.1|385
1634195100000|2021-10-14 07:05:00|2321.3|2319.3|2318|2316|2321.4|2319.4|2318|2316|344
1634195400000|2021-10-14 07:10:00|2318.2|2316.2|2317.9|2314.9|2319.1|2316.9|2316.4|2313.9|539
1634195700000|2021-10-14 07:15:00|2317.8|2314.8|2316|2314|2318|2315.3|2314.8|2312.5|473
1634196000000|2021-10-14 07:20:00|2315.9|2313.9|2314.6|2312.6|2316.5|2314.1|2313.4|2311.1|444
1634196300000|2021-10-14 07:25:00|2314.7|2312.7|2316.7|2313.7|2317|2314.6|2314.4|2312|385
1634196600000|2021-10-14 07:30:00|2316.8|2313.8|2312.2|2310.2|2317.3|2314.8|2311.2|2309.1|477
1634196900000|2021-10-14 07:35:00|2312|2310|2317.8|2314.8|2317.8|2315.3|2310.5|2308.5|429
1634197200000|2021-10-14 07:40:00|2317.6|2314.6|2315.8|2313.8|2317.8|2315.3|2314|2312|347
1634197500000|2021-10-14 07:45:00|2315.7|2313.7|2314.1|2312.1|2317.5|2315.3|2313.5|2311.1|284
1634197800000|2021-10-14 07:50:00|2314.2|2312.2|2317.3|2315.3|2317.9|2315.8|2313.5|2311.3|304
1634198100000|2021-10-14 07:55:00|2317.2|2315.2|2321.2|2318.2|2321.5|2319.2|2316.7|2314.2|280
1634198400000|2021-10-14 08:00:00|2321.1|2318.1|2325.3|2322.3|2326.5|2323.9|2320.7|2318.1|436
1634198700000|2021-10-14 08:05:00|2325.1|2322.1|2321.1|2319.1|2325.5|2323|2320.8|2318.4|362
1634199000000|2021-10-14 08:10:00|2320.9|2318.9|2322.2|2320.2|2323.1|2320.6|2320.9|2318.3|419
1634199300000|2021-10-14 08:15:00|2322.1|2320.1|2322.7|2320.7|2324.1|2321.5|2321.5|2319.2|309
1634199600000|2021-10-14 08:20:00|2322.6|2320.6|2323.9|2321.9|2326.3|2323.8|2322.1|2320|465
1634199900000|2021-10-14 08:25:00|2323.8|2321.8|2327.7|2324.7|2328.1|2325.1|2323.1|2320.9|442
1634200200000|2021-10-14 08:30:00|2327.9|2324.9|2327.9|2325.9|2329.8|2327.4|2327.3|2324.6|483
1634200500000|2021-10-14 08:35:00|2328|2326|2325.2|2323.2|2330|2327.6|2324.7|2322.5|418
1634200800000|2021-10-14 08:40:00|2325.3|2323.3|2324.7|2322.7|2326.1|2323.9|2323.4|2321.1|562
1634201100000|2021-10-14 08:45:00|2324.9|2322.9|2327.4|2325.4|2328.2|2325.9|2324.5|2322.5|441
1634201400000|2021-10-14 08:50:00|2327.2|2325.2|2327.9|2324.9|2328.1|2325.8|2325.7|2323.4|493
1634201700000|2021-10-14 08:55:00|2328|2325|2327.8|2325.8|2329|2326|2326.7|2324.3|359
1634202000000|2021-10-14 09:00:00|2327.9|2325.9|2328.5|2326.5|2329.4|2327|2327.7|2325|243
1634202300000|2021-10-14 09:05:00|2328.3|2326.3|2329.8|2327.8|2329.9|2327.9|2327.4|2324.9|205
1634202600000|2021-10-14 09:10:00|2329.9|2327.9|2330.6|2327.6|2331.3|2329.1|2329.4|2327|269
1634202900000|2021-10-14 09:15:00|2329.9|2327.9|2331.8|2329.8|2333.3|2331.1|2329.8|2327.8|250
1634203200000|2021-10-14 09:20:00|2331.7|2329.7|2331.5|2329.5|2333.3|2331.3|2330.8|2328.2|211
1634203500000|2021-10-14 09:25:00|2331.6|2329.6|2332.8|2329.8|2333.2|2330.7|2330.5|2328.5|306
1634203800000|2021-10-14 09:30:00|2332.7|2329.7|2332.2|2329.2|2333.1|2330.8|2330.7|2328.3|362
1634204100000|2021-10-14 09:35:00|2331.7|2329.7|2330.2|2328.2|2332.3|2329.8|2329.4|2327|422
1634204400000|2021-10-14 09:40:00|2330.1|2328.1|2330.2|2328.2|2330.3|2328.2|2328.2|2326.2|254
1634204700000|2021-10-14 09:45:00|2330.1|2328.1|2327.1|2325.1|2330.2|2328.2|2326.6|2324.6|236
1634205000000|2021-10-14 09:50:00|2327|2325|2327.5|2325.5|2328.2|2326|2325.8|2323.8|341
1634205300000|2021-10-14 09:55:00|2327.6|2325.6|2328.9|2326.9|2329.3|2326.9|2327.3|2325.3|240
1634205600000|2021-10-14 10:00:00|2329|2327|2328.9|2326.9|2332|2330|2328.9|2326.7|307
1634205900000|2021-10-14 10:05:00|2328.4|2326.4|2327.9|2325.9|2329|2326.9|2327.7|2325.3|181
1634206200000|2021-10-14 10:10:00|2328|2326|2329.3|2327.3|2329.7|2327.7|2326|2324|176
1634206500000|2021-10-14 10:15:00|2329.1|2327.1|2330.3|2328.3|2331.5|2329.5|2328.9|2326.6|193
1634206800000|2021-10-14 10:20:00|2330.4|2328.4|2330.9|2328.9|2331.5|2329.5|2329.5|2327.5|226
1634207100000|2021-10-14 10:25:00|2331|2329|2330.6|2327.6|2331.9|2329.4|2329.4|2326.9|315
1634207400000|2021-10-14 10:30:00|2330.3|2327.3|2330.4|2328.4|2331.8|2329.4|2329.7|2327.3|262
1634207700000|2021-10-14 10:35:00|2330.3|2328.3|2331.4|2329.4|2332.8|2330.2|2329.7|2327.5|252
1634208000000|2021-10-14 10:40:00|2331.3|2329.3|2332.8|2330.8|2333.3|2330.9|2330.8|2328.3|247
1634208300000|2021-10-14 10:45:00|2332.9|2330.9|2335.8|2333.8|2335.9|2333.9|2332.8|2330.6|271
1634208600000|2021-10-14 10:50:00|2335.9|2333.9|2337.7|2335.7|2339.3|2337.1|2335.9|2333.4|354
1634208900000|2021-10-14 10:55:00|2337.8|2335.8|2339.8|2337.8|2340|2338|2337.8|2335.5|317
1634209200000|2021-10-14 11:00:00|2339.7|2337.7|2337.9|2334.9|2339.9|2337.8|2334.7|2332.5|390
1634209500000|2021-10-14 11:05:00|2337.8|2334.8|2336.2|2334.2|2338.3|2335.9|2334.2|2332.2|412
1634209800000|2021-10-14 11:10:00|2336.3|2334.3|2337.3|2335.3|2339.1|2337.1|2335.9|2333.6|377
1634210100000|2021-10-14 11:15:00|2337.1|2335.1|2335.7|2333.7|2337.7|2335.7|2335.5|2333.5|389
1634210400000|2021-10-14 11:20:00|2335.8|2333.8|2335.5|2333.5|2337.4|2335.4|2335.4|2333.4|298
1634210700000|2021-10-14 11:25:00|2335.8|2333.8|2329.4|2327.4|2336.2|2334|2328.9|2326.9|374
1634211000000|2021-10-14 11:30:00|2329.3|2327.3|2332.7|2330.7|2333.4|2330.9|2329.3|2327.3|255
1634211300000|2021-10-14 11:35:00|2332.8|2330.8|2333.9|2330.9|2334.5|2332|2331|2328.5|324
1634211600000|2021-10-14 11:40:00|2333.7|2330.7|2333.8|2330.8|2334.3|2332|2332.1|2329.7|351
1634211900000|2021-10-14 11:45:00|2333.7|2330.7|2334.3|2331.3|2335.4|2332.9|2332.8|2329.9|243
1634212200000|2021-10-14 11:50:00|2334.2|2331.2|2331.9|2328.9|2334.4|2331.9|2330.8|2328|403
1634212500000|2021-10-14 11:55:00|2331.8|2328.8|2327.1|2324.1|2332.4|2329.9|2325.2|2322.6|624
1634212800000|2021-10-14 12:00:00|2327.2|2324.2|2327.8|2325.8|2330.4|2328.1|2325.4|2323.2|590
1634213100000|2021-10-14 12:05:00|2327.5|2325.5|2327.8|2325.8|2329|2326.5|2326.9|2324.5|605
1634213400000|2021-10-14 12:10:00|2328.1|2326.1|2325.7|2323.7|2328.5|2326.5|2325.4|2323|440
1634213700000|2021-10-14 12:15:00|2325.8|2323.8|2322.2|2320.2|2325.9|2323.9|2321.2|2318.9|650
1634214000000|2021-10-14 12:20:00|2323.2|2321.2|2330.4|2328.4|2332.2|2329.8|2322.1|2320.1|806
1634214300000|2021-10-14 12:25:00|2330.6|2327.6|2331.3|2328.3|2334.8|2332.8|2328|2325.4|443
1634214600000|2021-10-14 12:30:00|2333|2330|2334|2331|2338.5|2335.8|2330.9|2328.3|1254
1634214900000|2021-10-14 12:35:00|2333.7|2331.7|2338.5|2335.5|2338.7|2335.9|2333.3|2330.3|831
1634215200000|2021-10-14 12:40:00|2338.6|2335.6|2343.9|2340.9|2346.5|2344.1|2337.9|2335.5|995
1634215500000|2021-10-14 12:45:00|2344.2|2341.2|2343|2340|2347.2|2345.2|2341.8|2339.8|767
1634215800000|2021-10-14 12:50:00|2343.1|2340.1|2340.9|2338.9|2345.3|2343.1|2339|2336.4|765
1634216100000|2021-10-14 12:55:00|2340.8|2338.8|2352.2|2349.2|2352.2|2349.6|2340.7|2338.3|763
1634216400000|2021-10-14 13:00:00|2352.5|2349.5|2345.4|2342.4|2352.9|2349.9|2344.7|2341.7|1248
1634216700000|2021-10-14 13:05:00|2345.6|2342.6|2339.5|2337.5|2347.7|2344.7|2338.8|2336.3|1042
1634217000000|2021-10-14 13:10:00|2339.4|2337.4|2338|2336|2341.6|2339.1|2335.6|2333.1|989
1634217300000|2021-10-14 13:15:00|2338.2|2336.2|2333|2331|2338.8|2336.8|2330.2|2328.2|905
1634217600000|2021-10-14 13:20:00|2333.1|2331.1|2333.7|2331.7|2334.3|2332.1|2330.2|2328.2|732
1634217900000|2021-10-14 13:25:00|2333.8|2331.8|2337.6|2334.6|2337.9|2335.4|2332.7|2330.7|828
1634218200000|2021-10-14 13:30:00|2337.2|2334.2|2331|2329|2338.5|2336.2|2329.9|2327.5|1110
1634218500000|2021-10-14 13:35:00|2331.1|2329.1|2326.8|2324.8|2333.8|2331.8|2325.1|2323.1|1053
1634218800000|2021-10-14 13:40:00|2327.2|2324.2|2324.1|2322.1|2330.3|2328.3|2322.8|2320.3|1058
1634219100000|2021-10-14 13:45:00|2324.2|2322.2|2331.1|2329.1|2331.6|2329.6|2324.2|2322.2|877
1634219400000|2021-10-14 13:50:00|2331.3|2329.3|2335.5|2333.5|2335.7|2333.7|2327.6|2325.3|798
1634219700000|2021-10-14 13:55:00|2335.4|2333.4|2334.5|2332.5|2336.7|2334.4|2331|2328.4|917
1634220000000|2021-10-14 14:00:00|2334.6|2332.6|2339|2337|2339.8|2337.6|2333.4|2331.1|882
1634220300000|2021-10-14 14:05:00|2338.9|2336.9|2338.4|2336.4|2340.9|2338.9|2336.8|2334.3|723
1634220600000|2021-10-14 14:10:00|2338.3|2336.3|2335.5|2333.5|2338.6|2336.5|2335.4|2332.8|670
1634220900000|2021-10-14 14:15:00|2335.7|2333.7|2335.6|2333.6|2337|2334.9|2333.4|2330.9|595
1634221200000|2021-10-14 14:20:00|2336.4|2333.4|2339.3|2337.3|2339.8|2337.3|2335.4|2333|591
1634221500000|2021-10-14 14:25:00|2339|2337|2331.4|2329.4|2339.3|2337.2|2329.5|2327|739
1634221800000|2021-10-14 14:30:00|2331.5|2329.5|2333.5|2331.5|2334|2332|2328.3|2326.3|591
1634222100000|2021-10-14 14:35:00|2333.7|2331.7|2331.8|2329.8|2335|2333|2331.6|2329.6|546
1634222400000|2021-10-14 14:40:00|2332.2|2330.2|2330.1|2328.1|2332.5|2330.5|2328.9|2326.9|445
1634222700000|2021-10-14 14:45:00|2330|2328|2331.6|2329.6|2332.8|2330.8|2328.2|2326.2|500
1634223000000|2021-10-14 14:50:00|2331.5|2329.5|2334.2|2332.2|2335.8|2333.8|2331.5|2329.5|534
1634223300000|2021-10-14 14:55:00|2334.5|2332.5|2337.1|2335.1|2337.6|2335.6|2333.1|2331.1|524
1634223600000|2021-10-14 15:00:00|2337.2|2335.2|2336|2334|2337.2|2335.2|2333.4|2331.4|552
1634223900000|2021-10-14 15:05:00|2336.1|2334.1|2334.6|2332.6|2336.7|2334.5|2333.5|2331.5|485
1634224200000|2021-10-14 15:10:00|2334.7|2332.7|2337.2|2335.2|2337.2|2335.2|2332.8|2330.5|447
1634224500000|2021-10-14 15:15:00|2337.1|2335.1|2337.3|2335.3|2340.2|2338.2|2336.3|2334.3|470
1634224800000|2021-10-14 15:20:00|2337.4|2335.4|2337.2|2335.2|2339|2337|2336.4|2334.4|401
1634225100000|2021-10-14 15:25:00|2337.3|2335.3|2339.7|2337.7|2340.4|2338.4|2337.1|2335.1|372
1634225400000|2021-10-14 15:30:00|2339.8|2337.8|2342.4|2340.4|2342.7|2340.5|2338.9|2336.7|390
1634225700000|2021-10-14 15:35:00|2342.3|2340.3|2341.6|2339.6|2343.6|2341.1|2341.4|2339.4|403
1634226000000|2021-10-14 15:40:00|2341.7|2339.7|2344|2342|2344|2342|2341|2338.7|408
1634226300000|2021-10-14 15:45:00|2343.9|2341.9|2345.3|2343.3|2347.4|2345.4|2343.8|2341.8|463
1634226600000|2021-10-14 15:50:00|2345.4|2343.4|2344.4|2342.4|2345.4|2343.4|2342.4|2340.4|332
1634226900000|2021-10-14 15:55:00|2344.3|2342.3|2344|2342|2344.4|2342.4|2342.4|2340.4|296
1634227200000|2021-10-14 16:00:00|2343.9|2341.9|2348.4|2346.4|2350.1|2348.1|2343.3|2341.3|390
1634227500000|2021-10-14 16:05:00|2348.5|2346.5|2347.5|2345.5|2349.4|2347.4|2347.3|2345.3|327
1634227800000|2021-10-14 16:10:00|2347.6|2345.6|2348.6|2346.6|2349.7|2347.7|2347.6|2345.6|258
1634228100000|2021-10-14 16:15:00|2348.8|2346.8|2347.5|2345.5|2350.4|2348.4|2347.1|2345.1|315
1634228400000|2021-10-14 16:20:00|2347.4|2345.4|2346.1|2344.1|2349|2347|2345.9|2343.9|302
1634228700000|2021-10-14 16:25:00|2346|2344|2347.4|2345.4|2347.4|2345.4|2344.6|2342.6|253
1634229000000|2021-10-14 16:30:00|2347.3|2345.3|2345.2|2343.2|2347.8|2345.8|2344.9|2342.9|245
1634229300000|2021-10-14 16:35:00|2344.9|2342.9|2344|2342|2344.9|2342.9|2343.3|2341.3|231
1634229600000|2021-10-14 16:40:00|2344.1|2342.1|2345|2343|2345.5|2343.5|2343.4|2341.4|198
1634229900000|2021-10-14 16:45:00|2345.3|2343.3|2345.8|2343.8|2346.8|2344.8|2345.3|2343.3|217
1634230200000|2021-10-14 16:50:00|2345.9|2343.9|2347.9|2345.9|2348|2346|2345.6|2343.6|223
1634230500000|2021-10-14 16:55:00|2347.8|2345.8|2349.2|2347.2|2350|2348|2347.7|2345.2|356
1634230800000|2021-10-14 17:00:00|2349.3|2347.3|2346.7|2344.7|2349.9|2347.3|2345.5|2342.9|352
1634231100000|2021-10-14 17:05:00|2346.6|2344.6|2347.7|2345.7|2348.4|2345.9|2345.2|2342.8|206
1634231400000|2021-10-14 17:10:00|2347.8|2345.8|2347.4|2344.4|2349|2347|2346.7|2344.4|188
1634231700000|2021-10-14 17:15:00|2347.3|2345.3|2346.8|2344.8|2348.4|2345.9|2346.8|2344.7|192
1634232000000|2021-10-14 17:20:00|2346.9|2344.9|2344.9|2342.9|2346.9|2344.9|2344.2|2341.8|213
1634232300000|2021-10-14 17:25:00|2344.8|2342.8|2345.8|2342.8|2346.2|2343.8|2343.9|2341.5|276
1634232600000|2021-10-14 17:30:00|2345.7|2343.7|2346.4|2344.4|2346.5|2344.5|2345.3|2343|128
1634232900000|2021-10-14 17:35:00|2346.3|2344.3|2348|2346|2348.6|2346.6|2346.3|2344|197
1634233200000|2021-10-14 17:40:00|2348.6|2345.6|2347.8|2345.8|2348.6|2346.5|2347.7|2345.3|120
1634233500000|2021-10-14 17:45:00|2347.9|2345.9|2348.4|2346.4|2349.2|2346.9|2347.5|2345.5|144
1634233800000|2021-10-14 17:50:00|2348.6|2345.6|2347.3|2345.3|2348.9|2346.6|2347.3|2345.3|202
1634234100000|2021-10-14 17:55:00|2347.4|2345.4|2348.9|2346.9|2349.5|2347|2347.3|2344.7|169
1634234400000|2021-10-14 18:00:00|2349|2347|2349.8|2347.8|2350.6|2348.6|2348.9|2346.9|162
1634234700000|2021-10-14 18:05:00|2349.9|2347.9|2349|2347|2350.1|2348.1|2347.9|2345.9|128
1634235000000|2021-10-14 18:10:00|2349.2|2347.2|2350.2|2348.2|2350.5|2348.5|2348.8|2346.1|150
1634235300000|2021-10-14 18:15:00|2350.1|2348.1|2350.2|2348.2|2350.5|2348.5|2349.4|2347.3|153
1634235600000|2021-10-14 18:20:00|2350.3|2348.3|2353.9|2351.9|2354.7|2352.5|2350.1|2348.1|274
1634235900000|2021-10-14 18:25:00|2353.8|2351.8|2352.5|2350.5|2353.9|2351.9|2352.4|2350.4|222
1634236200000|2021-10-14 18:30:00|2352.4|2350.4|2354.7|2352.7|2354.7|2352.7|2352.1|2350.1|125
1634236500000|2021-10-14 18:35:00|2354.5|2352.5|2353.6|2351.6|2354.6|2352.6|2353.6|2351.6|131
1634236800000|2021-10-14 18:40:00|2353.7|2351.7|2353|2351|2354.6|2352.6|2352.9|2350.9|108
1634237100000|2021-10-14 18:45:00|2353.1|2351.1|2353.8|2351.8|2353.8|2351.8|2352.9|2350.9|77
1634237400000|2021-10-14 18:50:00|2353.7|2351.7|2357|2355|2358.3|2356|2353.2|2351.2|220
1634237700000|2021-10-14 18:55:00|2357.1|2355.1|2358.5|2356.5|2358.7|2356.6|2356.9|2354.8|240
1634238000000|2021-10-14 19:00:00|2358.4|2356.4|2359.1|2357.1|2359.7|2357.6|2357.7|2355.6|224
1634238300000|2021-10-14 19:05:00|2359|2357|2357.1|2355.1|2359|2357|2357|2355|135
1634238600000|2021-10-14 19:10:00|2357|2355|2357.5|2355.5|2359.3|2356.9|2357|2355|136
1634238900000|2021-10-14 19:15:00|2357.4|2355.4|2357.2|2355.2|2357.9|2355.7|2356.9|2354.5|90
1634239200000|2021-10-14 19:20:00|2357.1|2355.1|2354.5|2352.5|2358.3|2355.6|2354.5|2352.1|213
1634239500000|2021-10-14 19:25:00|2354.3|2352.3|2354.1|2352.1|2354.9|2352.6|2353.4|2351.1|182
1634239800000|2021-10-14 19:30:00|2354|2352|2355.4|2353.4|2356.4|2354.1|2354|2351.7|154
1634240100000|2021-10-14 19:35:00|2355.5|2353.5|2354.9|2352.9|2356.3|2354|2354.9|2352.7|222
1634240400000|2021-10-14 19:40:00|2355|2353|2354.8|2352.8|2355.4|2353.4|2353.5|2351.5|207
1634240700000|2021-10-14 19:45:00|2354.9|2352.9|2355.6|2353.6|2356.3|2354|2354.3|2352|201
1634241000000|2021-10-14 19:50:00|2356.2|2353.2|2355|2353|2357.1|2355|2353.5|2351.5|421
1634241300000|2021-10-14 19:55:00|2354.9|2352.9|2355.5|2353.5|2356.8|2354.4|2354.9|2352.9|343
1634241600000|2021-10-14 20:00:00|2355.7|2353.7|2355.3|2353.3|2356.2|2354.2|2355.2|2352.5|151
1634241900000|2021-10-14 20:05:00|2355.2|2353.2|2355|2353|2355.7|2353.5|2354.8|2352.5|92
1634242200000|2021-10-14 20:10:00|2355.2|2353.2|2355|2353|2355.6|2353.6|2354.8|2352.8|77
1634242500000|2021-10-14 20:15:00|2354.9|2352.9|2355.9|2353.9|2356|2354|2354.9|2352.9|90
1634242800000|2021-10-14 20:20:00|2355.8|2353.8|2357|2355|2357.1|2355.1|2355.7|2353.7|87
1634243100000|2021-10-14 20:25:00|2356.8|2354.8|2355.9|2353.9|2357.1|2354.9|2355.6|2353.2|100
1634243400000|2021-10-14 20:30:00|2355.8|2353.8|2355.9|2352.9|2356.7|2353.9|2355.7|2352.7|76
1634243700000|2021-10-14 20:35:00|2355.8|2352.8|2355.3|2352.3|2356|2353|2354.9|2352.3|70
1634244000000|2021-10-14 20:40:00|2355.4|2352.4|2354|2351|2355.8|2352.8|2354|2351|86
1634244300000|2021-10-14 20:45:00|2353.8|2350.8|2354.5|2351.5|2354.8|2351.8|2353.8|2350.8|89
1634244600000|2021-10-14 20:50:00|2354.4|2351.4|2353|2350|2354.4|2351.4|2352.6|2349.6|156
1634244900000|2021-10-14 20:55:00|2353.1|2350.1|2353|2350|2353.7|2350.7|2352.2|2349.2|175
1634248800000|2021-10-14 22:00:00|2353.2|2350.2|2354.5|2351.5|2355|2352|2353.1|2350.1|199
1634249100000|2021-10-14 22:05:00|2354.6|2351.6|2354.9|2351.9|2355.1|2352.1|2354.4|2351.4|114
1634249400000|2021-10-14 22:10:00|2354.8|2351.8|2355.4|2352.4|2355.5|2352.9|2354.1|2351.1|82
1634249700000|2021-10-14 22:15:00|2355.3|2352.3|2355.3|2352.3|2355.8|2352.9|2354.6|2352|59
1634250000000|2021-10-14 22:20:00|2354.6|2352.6|2354.8|2351.8|2355.3|2352.6|2354.3|2351.7|51
1634250300000|2021-10-14 22:25:00|2354.7|2351.7|2354|2351|2355.1|2352.3|2353.2|2350.6|108
1634250600000|2021-10-14 22:30:00|2353.9|2351.9|2352.7|2350.7|2354|2351.9|2352.6|2350|107
1634250900000|2021-10-14 22:35:00|2352.8|2350.8|2353.1|2350.1|2353.5|2350.8|2352.5|2349.8|70
1634251200000|2021-10-14 22:40:00|2353.3|2350.3|2353.5|2350.5|2353.8|2351.2|2352.7|2349.8|106
1634251500000|2021-10-14 22:45:00|2353.4|2350.4|2353.1|2350.1|2353.6|2350.7|2352.7|2349.9|72
1634251800000|2021-10-14 22:50:00|2353.2|2350.2|2353.1|2350.1|2353.8|2351|2353|2350.1|70
1634252100000|2021-10-14 22:55:00|2352.8|2349.8|2353.2|2350.2|2353.6|2350.9|2352.2|2349.6|92
1634252400000|2021-10-14 23:00:00|2353.1|2350.1|2353.9|2350.9|2354.1|2351.1|2352.9|2350.1|60
1634252700000|2021-10-14 23:05:00|2353.8|2350.8|2353.7|2350.7|2354.7|2351.7|2353.2|2350.4|93
1634253000000|2021-10-14 23:10:00|2353.6|2350.6|2353.9|2350.9|2354.1|2351.1|2353|2350.3|90
1634253300000|2021-10-14 23:15:00|2353.8|2350.8|2353.9|2350.9|2354.1|2351.5|2353|2350.6|74
1634253600000|2021-10-14 23:20:00|2354|2351|2354.1|2351.1|2354.2|2351.6|2353.5|2350.8|50
1634253900000|2021-10-14 23:25:00|2354|2351|2353.6|2350.6|2354.7|2352.5|2353|2350.4|103
1634254200000|2021-10-14 23:30:00|2354.1|2351.1|2353.9|2350.9|2354.2|2351.6|2353.4|2350.6|99
1634254500000|2021-10-14 23:35:00|2353.8|2350.8|2353.9|2350.9|2354.1|2351.2|2352.4|2350|172
1634254800000|2021-10-14 23:40:00|2353.8|2350.8|2353.5|2350.5|2354.3|2351.5|2353|2350.3|84
1634255100000|2021-10-14 23:45:00|2353.9|2350.9|2352.9|2349.9|2353.9|2351.1|2352.9|2349.9|94
1634255400000|2021-10-14 23:50:00|2353.1|2350.1|2352.3|2349.3|2353.1|2350.1|2351.5|2348.9|90
1634255700000|2021-10-14 23:55:00|2352.2|2349.2|2352.2|2349.2|2353|2350|2351.1|2348.2|147
1634256000000|2021-10-15 00:00:00|2352.1|2349.1|2353.3|2351.3|2354|2351.4|2351.4|2348.5|213
1634256300000|2021-10-15 00:05:00|2353.4|2351.4|2353.1|2350.1|2354.2|2351.5|2353|2350.1|176
1634256600000|2021-10-15 00:10:00|2352.9|2349.9|2352.3|2350.3|2353.3|2351.1|2351.7|2349.5|202
1634256900000|2021-10-15 00:15:00|2352|2350|2351.3|2349.3|2352.8|2350.5|2351.3|2349.2|149
1634257200000|2021-10-15 00:20:00|2350.8|2348.8|2351.4|2348.4|2351.9|2349.1|2350.4|2347.7|179
1634257500000|2021-10-15 00:25:00|2350.7|2348.7|2351.5|2349.5|2352.4|2349.6|2350.6|2348.1|150
1634257800000|2021-10-15 00:30:00|2351.4|2349.4|2351.6|2348.6|2351.7|2349.4|2350.7|2348.3|85
1634258100000|2021-10-15 00:35:00|2351.5|2348.5|2351.5|2348.5|2351.7|2349.1|2349.6|2347.4|142
1634258400000|2021-10-15 00:40:00|2351.6|2348.6|2352.9|2350.9|2353.4|2351.1|2350.7|2348.1|153
1634258700000|2021-10-15 00:45:00|2352.8|2350.8|2351.7|2348.7|2353.6|2351|2351.2|2348.5|191
1634259000000|2021-10-15 00:50:00|2351.6|2348.6|2352.1|2350.1|2352.4|2350.2|2351.2|2348.4|222
1634259300000|2021-10-15 00:55:00|2352.4|2349.4|2350.9|2347.9|2352.7|2350.3|2350|2347.4|236
1634259600000|2021-10-15 01:00:00|2350.8|2347.8|2348.2|2346.2|2351.5|2348.9|2347.5|2345|638
1634259900000|2021-10-15 01:05:00|2348.1|2346.1|2348.3|2345.3|2350.1|2347.2|2347.5|2345.2|395
1634260200000|2021-10-15 01:10:00|2348.4|2345.4|2347.1|2345.1|2349|2346.3|2346|2343.7|437
1634260500000|2021-10-15 01:15:00|2347.2|2345.2|2350.1|2347.1|2350.5|2348.1|2347|2344.5|524
1634260800000|2021-10-15 01:20:00|2350|2347|2350.5|2347.5|2350.8|2348.2|2348.2|2345.8|405
1634261100000|2021-10-15 01:25:00|2350.6|2347.6|2350.3|2348.3|2351.8|2349.6|2347.9|2345.5|533
1634261400000|2021-10-15 01:30:00|2350.4|2348.4|2350|2348|2351.3|2348.7|2349|2346.5|522
1634261700000|2021-10-15 01:35:00|2350.1|2348.1|2350.2|2348.2|2352.2|2350.1|2349.7|2347.1|397
1634262000000|2021-10-15 01:40:00|2350.1|2348.1|2350.1|2348.1|2350.3|2348.2|2347.5|2345.1|419
1634262300000|2021-10-15 01:45:00|2350.3|2348.3|2351|2349|2352.5|2350.5|2349.9|2347.7|422
1634262600000|2021-10-15 01:50:00|2350.9|2348.9|2350.4|2348.4|2351.1|2349.1|2348.9|2346.9|384
1634262900000|2021-10-15 01:55:00|2350.3|2348.3|2352.4|2350.4|2352.5|2350.4|2350.3|2347.7|308
1634263200000|2021-10-15 02:00:00|2352.3|2350.3|2351.1|2348.1|2352.8|2350.6|2350.3|2348|364
1634263500000|2021-10-15 02:05:00|2350.6|2348.6|2351.9|2349.9|2352.9|2350.4|2350.2|2348|227
1634263800000|2021-10-15 02:10:00|2351.8|2349.8|2353.1|2350.1|2353.2|2350.9|2351.7|2349.5|181
1634264100000|2021-10-15 02:15:00|2353.2|2350.2|2353.4|2351.4|2353.5|2351.5|2352.3|2350|165
1634264400000|2021-10-15 02:20:00|2353.3|2351.3|2354.5|2351.5|2355.1|2352.4|2352.8|2350.5|168
1634264700000|2021-10-15 02:25:00|2354.6|2351.6|2354.7|2352.7|2355.1|2352.8|2353.7|2351.3|175
1634265000000|2021-10-15 02:30:00|2354.8|2352.8|2358|2356|2358.8|2356.8|2354.8|2352.8|477
1634265300000|2021-10-15 02:35:00|2358.5|2355.5|2358|2356|2358.6|2356.3|2357.5|2355.3|249
1634265600000|2021-10-15 02:40:00|2357.8|2355.8|2358.8|2356.8|2360.4|2358.2|2357.8|2355.8|406
1634265900000|2021-10-15 02:45:00|2358.9|2356.9|2357.6|2355.6|2359.7|2357.2|2357.1|2354.8|263
1634266200000|2021-10-15 02:50:00|2357.5|2355.5|2352.6|2350.6|2358|2355.5|2352|2349.6|342
1634266500000|2021-10-15 02:55:00|2352.7|2350.7|2355.7|2352.7|2355.7|2353|2352.5|2350|281
1634266800000|2021-10-15 03:00:00|2355.6|2352.6|2351.8|2349.8|2355.6|2353|2351.6|2349.4|332
1634267100000|2021-10-15 03:05:00|2351.7|2349.7|2350.7|2348.7|2352.4|2350.1|2350.4|2347.9|368
1634267400000|2021-10-15 03:10:00|2351|2348|2352.2|2350.2|2352.8|2350.7|2349.2|2347.2|386
1634267700000|2021-10-15 03:15:00|2352.1|2350.1|2350.6|2348.6|2354.1|2351.8|2350.6|2348.6|329
1634268000000|2021-10-15 03:20:00|2350.7|2348.7|2353|2351|2353.1|2351.1|2350.5|2348.2|165
1634268300000|2021-10-15 03:25:00|2352.9|2350.9|2353.3|2351.3|2354.6|2352.3|2351.7|2349.4|362
1634268600000|2021-10-15 03:30:00|2353.2|2351.2|2352.8|2350.8|2353.6|2351.2|2351.7|2349.3|200
1634268900000|2021-10-15 03:35:00|2352.7|2350.7|2353.5|2350.5|2353.9|2351.2|2352.7|2350.2|131
1634269200000|2021-10-15 03:40:00|2353.6|2350.6|2353.3|2351.3|2353.8|2351.5|2352.8|2350.2|114
1634269500000|2021-10-15 03:45:00|2353.2|2351.2|2353|2351|2354|2351.5|2352.9|2350.4|85
1634269800000|2021-10-15 03:50:00|2353.2|2351.2|2352.1|2350.1|2353.6|2351.2|2351.9|2349.9|81
1634270100000|2021-10-15 03:55:00|2352|2350|2352.1|2350.1|2353.2|2350.8|2351.9|2349.4|97
1634270400000|2021-10-15 04:00:00|2352|2350|2352.6|2350.6|2353.9|2351.7|2352|2350|119
1634270700000|2021-10-15 04:05:00|2352.5|2350.5|2351.4|2349.4|2353.1|2350.6|2351.4|2349.1|100
1634271000000|2021-10-15 04:10:00|2351.3|2349.3|2351.5|2349.5|2352|2350|2351.2|2348.7|81
1634271300000|2021-10-15 04:15:00|2351.6|2349.6|2351.8|2349.8|2352.9|2350.3|2351.3|2349.1|96
1634271600000|2021-10-15 04:20:00|2351.6|2349.6|2352.3|2350.3|2352.9|2350.4|2351.4|2349.4|90
1634271900000|2021-10-15 04:25:00|2352.2|2350.2|2352.1|2350.1|2353.4|2351|2351.7|2349.3|130
1634272200000|2021-10-15 04:30:00|2352.4|2349.4|2353.3|2350.3|2353.8|2351.4|2352.1|2349.3|144
1634272500000|2021-10-15 04:35:00|2353.2|2350.2|2352|2349|2353.2|2350.8|2351.3|2348.9|69
1634272800000|2021-10-15 04:40:00|2351.9|2348.9|2350.8|2348.8|2351.9|2349.4|2350.4|2348|121
1634273100000|2021-10-15 04:45:00|2350.9|2348.9|2350.3|2348.3|2351.3|2349|2350.1|2347.7|97
1634273400000|2021-10-15 04:50:00|2350.2|2348.2|2350.7|2347.7|2351.2|2348.8|2350|2347.6|130
1634273700000|2021-10-15 04:55:00|2350.8|2347.8|2350|2348|2351.4|2349|2349.4|2346.9|218
1634274000000|2021-10-15 05:00:00|2350.1|2348.1|2348.9|2346.9|2350.8|2348.4|2348.8|2346.8|175
1634274300000|2021-10-15 05:05:00|2348.8|2346.8|2349.3|2346.3|2349.8|2347.5|2348.7|2346.1|168
1634274600000|2021-10-15 05:10:00|2349.4|2346.4|2348.9|2346.9|2349.9|2347.5|2348.6|2346.1|152
1634274900000|2021-10-15 05:15:00|2348.8|2346.8|2348.2|2345.2|2349.2|2347|2347.6|2345.1|205
1634275200000|2021-10-15 05:20:00|2348.1|2345.1|2347.6|2345.6|2348.2|2346.1|2346.8|2344.3|216
1634275500000|2021-10-15 05:25:00|2347.5|2345.5|2348.5|2346.5|2348.9|2346.8|2347|2344.7|177
1634275800000|2021-10-15 05:30:00|2348.3|2346.3|2346.1|2344.1|2348.3|2346.3|2345|2343|553
1634276100000|2021-10-15 05:35:00|2346|2344|2347.8|2345.8|2348.5|2346.5|2346|2344|309
1634276400000|2021-10-15 05:40:00|2347.6|2345.6|2348.9|2346.9|2349.7|2347.4|2347.6|2345.2|253
1634276700000|2021-10-15 05:45:00|2348.8|2346.8|2347.4|2345.4|2349.2|2347|2346.9|2344.6|345
1634277000000|2021-10-15 05:50:00|2347.3|2345.3|2346.5|2344.5|2348|2345.8|2346.1|2344.1|292
1634277300000|2021-10-15 05:55:00|2346.4|2344.4|2346.4|2343.4|2346.9|2344.9|2345.6|2343.1|238
1634277600000|2021-10-15 06:00:00|2346.5|2343.5|2349|2347|2350.8|2348.5|2345.7|2343.1|449
1634277900000|2021-10-15 06:05:00|2349.1|2347.1|2350.9|2348.9|2350.9|2348.9|2348|2345.5|512
1634278200000|2021-10-15 06:10:00|2351|2349|2351.2|2349.2|2351.4|2349.4|2347.7|2345.6|543
1634278500000|2021-10-15 06:15:00|2351.3|2349.3|2349.6|2347.6|2351.4|2349.4|2348.3|2346|528
1634278800000|2021-10-15 06:20:00|2349.8|2346.8|2348|2346|2350|2347.5|2346.8|2344.8|455
1634279100000|2021-10-15 06:25:00|2347.9|2345.9|2349.1|2347.1|2351|2348.5|2347.9|2345.9|474
1634279400000|2021-10-15 06:30:00|2348.9|2346.9|2346.3|2344.3|2350.2|2347.9|2346.1|2343.7|589
1634279700000|2021-10-15 06:35:00|2346.2|2344.2|2346.8|2344.8|2348.3|2346.1|2346.2|2344.1|405
1634280000000|2021-10-15 06:40:00|2346.9|2344.9|2346.8|2344.8|2348.6|2346.3|2346.2|2343.7|385
1634280300000|2021-10-15 06:45:00|2346.9|2344.9|2346.9|2344.9|2347.3|2345.3|2345.5|2343.1|457
1634280600000|2021-10-15 06:50:00|2346.8|2344.8|2349.2|2347.2|2349.4|2347.3|2346.2|2344.1|524
1634280900000|2021-10-15 06:55:00|2349|2347|2351.1|2349.1|2351.4|2349.4|2348.6|2346.6|461
1634281200000|2021-10-15 07:00:00|2351.2|2349.2|2349.6|2347.6|2351.5|2349.5|2348.8|2346.5|439
1634281500000|2021-10-15 07:05:00|2349.5|2347.5|2348.3|2346.3|2350.1|2347.9|2347.7|2345.5|360
1634281800000|2021-10-15 07:10:00|2348.2|2346.2|2349.1|2347.1|2350.6|2348.2|2347.2|2344.9|420
1634282100000|2021-10-15 07:15:00|2348.9|2346.9|2348.1|2346.1|2350.4|2348.4|2347.3|2345|464
1634282400000|2021-10-15 07:20:00|2348.2|2346.2|2344.3|2342.3|2349|2346.6|2344.2|2342.2|408
1634282700000|2021-10-15 07:25:00|2344.4|2342.4|2344.7|2342.7|2345.9|2343.9|2343.7|2341.3|439
1634283000000|2021-10-15 07:30:00|2344.8|2342.8|2344.7|2342.7|2344.9|2342.9|2343.1|2341.1|469
1634283300000|2021-10-15 07:35:00|2344.8|2342.8|2340.9|2338.9|2345.3|2343.3|2340.6|2338.4|466
1634283600000|2021-10-15 07:40:00|2341|2339|2338.2|2335.2|2341.4|2339.3|2337.5|2335|387
1634283900000|2021-10-15 07:45:00|2337.6|2335.6|2335.1|2332.1|2338.7|2336.2|2334|2331.5|396
1634284200000|2021-10-15 07:50:00|2335.2|2332.2|2336.1|2334.1|2336.7|2334.2|2333.5|2330.9|322
1634284500000|2021-10-15 07:55:00|2336.5|2334.5|2336.9|2334.9|2337.4|2335.1|2334.3|2331.7|287
1634284800000|2021-10-15 08:00:00|2337.1|2335.1|2339.7|2337.7|2340.2|2337.7|2337.1|2334.8|351
1634285100000|2021-10-15 08:05:00|2339.6|2337.6|2339.8|2336.8|2341.9|2339.6|2339.3|2336.8|287
1634285400000|2021-10-15 08:10:00|2339.9|2336.9|2340.8|2338.8|2341.3|2338.9|2338.8|2336.3|248
1634285700000|2021-10-15 08:15:00|2341.4|2338.4|2340.6|2338.6|2342.7|2340.4|2340.5|2338|277
1634286000000|2021-10-15 08:20:00|2340.5|2338.5|2336.9|2334.9|2341.3|2338.8|2335.7|2333.6|329
1634286300000|2021-10-15 08:25:00|2336.8|2334.8|2336.1|2334.1|2337.8|2335.5|2336|2333.7|243
1634286600000|2021-10-15 08:30:00|2336.2|2334.2|2337.4|2335.4|2340.4|2337.9|2335.9|2333.5|410
1634286900000|2021-10-15 08:35:00|2337.5|2335.5|2335.1|2333.1|2338.2|2335.5|2335.1|2332.6|314
1634287200000|2021-10-15 08:40:00|2335.9|2332.9|2337.9|2334.9|2338.6|2335.6|2335.3|2332.7|367
1634287500000|2021-10-15 08:45:00|2338|2335|2336.7|2333.7|2338|2335.3|2334.5|2332.1|347
1634287800000|2021-10-15 08:50:00|2336.6|2333.6|2336.4|2334.4|2337.4|2334.7|2335.6|2333.1|296
1634288100000|2021-10-15 08:55:00|2336.5|2334.5|2336|2333|2337.9|2335.5|2335.7|2333|326
1634288400000|2021-10-15 09:00:00|2335.9|2332.9|2335.7|2333.7|2338.4|2336|2335|2332.7|473
1634288700000|2021-10-15 09:05:00|2335.6|2333.6|2331.4|2329.4|2336.7|2334.7|2330|2328|578
1634289000000|2021-10-15 09:10:00|2331.3|2329.3|2331.3|2329.3|2333.8|2331.8|2330.5|2328.1|397
1634289300000|2021-10-15 09:15:00|2331.2|2329.2|2331.8|2329.8|2332.2|2330.1|2328.5|2326.2|562
1634289600000|2021-10-15 09:20:00|2331.9|2329.9|2329.1|2327.1|2332.3|2330.3|2328.5|2326.5|338
1634289900000|2021-10-15 09:25:00|2328.9|2326.9|2328.9|2326.9|2330|2328|2328.3|2326|368
1634290200000|2021-10-15 09:30:00|2329.2|2327.2|2328.3|2326.3|2329.3|2327.3|2327.2|2325|388
1634290500000|2021-10-15 09:35:00|2328.2|2326.2|2326.4|2324.4|2328.4|2326.4|2324.1|2322.1|449
1634290800000|2021-10-15 09:40:00|2326.3|2324.3|2325.7|2323.7|2326.7|2324.5|2324.8|2322.8|318
1634291100000|2021-10-15 09:45:00|2325.6|2323.6|2328.5|2326.5|2328.6|2326.6|2325.3|2323|376
1634291400000|2021-10-15 09:50:00|2328.4|2326.4|2330.1|2328.1|2331.2|2328.6|2327.1|2324.7|525
1634291700000|2021-10-15 09:55:00|2330.8|2327.8|2332.2|2329.2|2332.4|2330|2329.4|2327.1|399
1634292000000|2021-10-15 10:00:00|2332.3|2329.3|2331.6|2329.6|2332.6|2330.1|2329.4|2327.1|385
1634292300000|2021-10-15 10:05:00|2331.7|2329.7|2331.1|2329.1|2333.1|2330.7|2331|2328.4|223
1634292600000|2021-10-15 10:10:00|2331|2329|2332|2330|2332.3|2330.1|2329.8|2327.7|291
1634292900000|2021-10-15 10:15:00|2331.9|2329.9|2331.3|2329.3|2332.2|2330|2330|2328|245
1634293200000|2021-10-15 10:20:00|2331.4|2329.4|2330|2328|2332.3|2329.8|2330|2327.7|277
1634293500000|2021-10-15 10:25:00|2329.8|2327.8|2331.3|2329.3|2332|2329.8|2328.6|2326.4|302
1634293800000|2021-10-15 10:30:00|2331.4|2329.4|2331.3|2329.3|2333.5|2331.1|2330.9|2328.5|220
1634294100000|2021-10-15 10:35:00|2331.2|2329.2|2329.1|2327.1|2331.7|2329.7|2329|2326.8|259
1634294400000|2021-10-15 10:40:00|2328.9|2326.9|2329.1|2327.1|2330|2327.6|2328|2325.5|256
1634294700000|2021-10-15 10:45:00|2329.2|2327.2|2327.4|2325.4|2329.8|2327.8|2327.4|2325.4|215
1634295000000|2021-10-15 10:50:00|2327.5|2325.5|2326.9|2324.9|2328.4|2325.7|2326.6|2324.5|235
1634295300000|2021-10-15 10:55:00|2326.8|2324.8|2326|2324|2328.4|2326.3|2325.8|2323.4|229
1634295600000|2021-10-15 11:00:00|2326.1|2324.1|2328.9|2325.9|2329|2326.5|2324.2|2321.8|433
1634295900000|2021-10-15 11:05:00|2329|2326|2327.4|2325.4|2330|2327.7|2326.5|2323.8|373
1634296200000|2021-10-15 11:10:00|2327.3|2325.3|2330.7|2327.7|2330.7|2328.4|2326.8|2324.4|259
1634296500000|2021-10-15 11:15:00|2330.8|2327.8|2331.5|2328.5|2331.8|2329.2|2329.8|2327.4|276
1634296800000|2021-10-15 11:20:00|2330.8|2328.8|2330.1|2327.1|2332.4|2329.8|2329.4|2326.8|307
1634297100000|2021-10-15 11:25:00|2330|2327|2329.6|2326.6|2331.3|2328.9|2328.8|2325.9|309
1634297400000|2021-10-15 11:30:00|2329.5|2326.5|2327.4|2325.4|2330.8|2328.2|2327|2324.4|353
1634297700000|2021-10-15 11:35:00|2327.3|2325.3|2327|2325|2329|2326.6|2326.6|2324|363
1634298000000|2021-10-15 11:40:00|2326.7|2324.7|2320.5|2318.5|2327.4|2325.1|2320.3|2318|378
1634298300000|2021-10-15 11:45:00|2321|2318|2320.4|2318.4|2322|2319.9|2318.3|2316.2|498
1634298600000|2021-10-15 11:50:00|2320.5|2318.5|2323|2321|2324.6|2322.4|2320.3|2318|412
1634298900000|2021-10-15 11:55:00|2322.9|2320.9|2322.5|2320.5|2323.9|2321.4|2320.8|2318.4|425
1634299200000|2021-10-15 12:00:00|2322.4|2320.4|2326.6|2324.6|2327|2324.8|2322.4|2320.1|599
1634299500000|2021-10-15 12:05:00|2326.5|2324.5|2323.9|2321.9|2328.8|2326.2|2323.3|2320.7|629
1634299800000|2021-10-15 12:10:00|2323.6|2321.6|2319.8|2317.8|2325.2|2322.9|2319.5|2317.5|707
1634300100000|2021-10-15 12:15:00|2319.7|2317.7|2317|2315|2323.2|2320.6|2315.4|2313|888
1634300400000|2021-10-15 12:20:00|2316.8|2314.8|2314.2|2312.2|2318.1|2315.6|2311.9|2309.9|998
1634300700000|2021-10-15 12:25:00|2314.1|2312.1|2317.8|2314.8|2319.2|2317|2311.7|2309.2|661
1634301000000|2021-10-15 12:30:00|2317.9|2314.9|2321.5|2319.5|2322.2|2319.5|2309.4|2307|1281
1634301300000|2021-10-15 12:35:00|2322.1|2319.1|2323.7|2321.7|2324.1|2322.1|2317.7|2315.7|876
1634301600000|2021-10-15 12:40:00|2323.8|2321.8|2323.7|2321.7|2324.8|2322.8|2321.7|2319.7|888
1634301900000|2021-10-15 12:45:00|2323.9|2321.9|2321|2319|2325|2323|2320.5|2318.5|760
1634302200000|2021-10-15 12:50:00|2321.1|2319.1|2311.1|2309.1|2321.3|2319.3|2308.1|2305.7|1011
1634302500000|2021-10-15 12:55:00|2311|2309|2315.3|2313.3|2319.1|2317.1|2308|2306|919
1634302800000|2021-10-15 13:00:00|2315.5|2313.5|2326.3|2324.3|2328.4|2326.1|2313.6|2311.6|1137
1634303100000|2021-10-15 13:05:00|2326.2|2324.2|2323.2|2321.2|2328.9|2326.5|2322.8|2320.8|1045
1634303400000|2021-10-15 13:10:00|2323.3|2321.3|2322.5|2320.5|2326.1|2324.1|2321.5|2319.5|1018
1634303700000|2021-10-15 13:15:00|2322.6|2320.6|2327.8|2325.8|2328.7|2326.4|2319.7|2317.3|921
1634304000000|2021-10-15 13:20:00|2327.7|2325.7|2332.9|2330.9|2337.9|2335.5|2326.4|2324.4|998
1634304300000|2021-10-15 13:25:00|2333.1|2331.1|2331.9|2329.9|2333.4|2331.1|2329.3|2327.2|781
1634304600000|2021-10-15 13:30:00|2332|2330|2325.8|2322.8|2332.7|2330.5|2324.7|2322.7|1160
1634304900000|2021-10-15 13:35:00|2325.4|2323.4|2323.7|2321.7|2327.6|2325.1|2320.7|2318.7|1024
1634305200000|2021-10-15 13:40:00|2323.8|2321.8|2334.7|2332.7|2335.3|2333.3|2322.5|2320.5|787
1634305500000|2021-10-15 13:45:00|2334.8|2332.8|2335.2|2333.2|2340.6|2338.5|2333.1|2331.1|935
1634305800000|2021-10-15 13:50:00|2335.3|2333.3|2339.3|2337.3|2339.3|2337.3|2331.8|2329.8|815
1634306100000|2021-10-15 13:55:00|2339.4|2337.4|2333.6|2331.6|2339.5|2337.5|2331.9|2329.6|715
1634306400000|2021-10-15 14:00:00|2334.3|2331.3|2336.6|2334.6|2339|2336.7|2332.9|2330.4|1172
1634306700000|2021-10-15 14:05:00|2336.5|2334.5|2337.9|2335.9|2338.6|2336.6|2333|2330.7|820
1634307000000|2021-10-15 14:10:00|2338|2336|2339|2336|2341.6|2338.9|2336.3|2333.8|758
1634307300000|2021-10-15 14:15:00|2338.9|2335.9|2338.8|2336.8|2340.9|2338.4|2335.7|2333.3|789
1634307600000|2021-10-15 14:20:00|2338.7|2336.7|2337.1|2334.1|2339.2|2336.7|2334.5|2331.9|838
1634307900000|2021-10-15 14:25:00|2336.7|2334.7|2332.5|2330.5|2337.4|2334.9|2331.6|2329.1|683
1634308200000|2021-10-15 14:30:00|2333|2330|2334.9|2332.9|2335|2333|2329.1|2326.5|686
1634308500000|2021-10-15 14:35:00|2335|2333|2333.7|2331.7|2337.3|2335.3|2333.4|2330.9|679
1634308800000|2021-10-15 14:40:00|2333.6|2331.6|2337.9|2335.9|2338|2336|2333.5|2331.5|567
1634309100000|2021-10-15 14:45:00|2338|2336|2340.8|2338.8|2341.1|2339.1|2336.9|2334.7|700
1634309400000|2021-10-15 14:50:00|2341|2339|2344.3|2342.3|2344.8|2342.8|2340|2338|590
1634309700000|2021-10-15 14:55:00|2344.4|2342.4|2341.3|2339.3|2345.1|2342.9|2340.2|2338.2|794
1634310000000|2021-10-15 15:00:00|2341.4|2339.4|2340.4|2338.4|2341.5|2339.5|2337.6|2335.6|646
1634310300000|2021-10-15 15:05:00|2340.5|2338.5|2336.9|2334.9|2342.2|2340|2336|2334|625
1634310600000|2021-10-15 15:10:00|2337|2335|2336.5|2334.5|2337.8|2335.6|2334.6|2332.6|502
1634310900000|2021-10-15 15:15:00|2336.6|2334.6|2336.5|2334.5|2337.5|2335.5|2334.4|2332.4|408
1634311200000|2021-10-15 15:20:00|2336.4|2334.4|2337.7|2335.7|2338.3|2336.3|2336.2|2334.2|299
1634311500000|2021-10-15 15:25:00|2337.6|2335.6|2337.5|2335.5|2338.3|2335.9|2335.9|2333.9|335
1634311800000|2021-10-15 15:30:00|2337.4|2335.4|2334.7|2332.7|2338.3|2336|2334.7|2332.7|341
1634312100000|2021-10-15 15:35:00|2334.8|2332.8|2335.2|2333.2|2336.6|2334.6|2334.3|2332.3|405
1634312400000|2021-10-15 15:40:00|2335.1|2333.1|2332.4|2330.4|2335.4|2333.4|2332.4|2330.4|456
1634312700000|2021-10-15 15:45:00|2332.5|2330.5|2333.3|2331.3|2334.1|2331.9|2331.7|2329.7|469
1634313000000|2021-10-15 15:50:00|2333.5|2331.5|2331.7|2329.7|2334.1|2331.8|2331.2|2329.2|554
1634313300000|2021-10-15 15:55:00|2331.6|2329.6|2332.8|2330.8|2332.9|2330.9|2329.5|2327.5|465
1634313600000|2021-10-15 16:00:00|2332.7|2330.7|2332.4|2330.4|2332.8|2330.8|2330.8|2328.8|356
1634313900000|2021-10-15 16:05:00|2332.3|2330.3|2333.2|2331.2|2334.2|2332.2|2332.1|2329.8|310
1634314200000|2021-10-15 16:10:00|2333.3|2331.3|2334.2|2332.2|2334.4|2332.4|2332.3|2330.3|291
1634314500000|2021-10-15 16:15:00|2334.3|2332.3|2334|2332|2334.7|2332.7|2332.4|2330.4|393
1634314800000|2021-10-15 16:20:00|2333.9|2331.9|2334.2|2332.2|2336.2|2334.2|2333.7|2331.7|395
1634315100000|2021-10-15 16:25:00|2334|2332|2334.8|2332.8|2335.6|2333.6|2333.4|2331.3|311
1634315400000|2021-10-15 16:30:00|2335.3|2333.3|2332.9|2330.9|2335.9|2333.9|2332.8|2330.3|230
1634315700000|2021-10-15 16:35:00|2332.8|2330.8|2334.2|2332.2|2334.7|2332.4|2332.7|2330.3|269
1634316000000|2021-10-15 16:40:00|2334.3|2332.3|2335.3|2333.3|2336|2334|2334.1|2332.1|229
1634316300000|2021-10-15 16:45:00|2335.4|2333.4|2336.1|2334.1|2336.7|2334.3|2335.1|2333.1|290
1634316600000|2021-10-15 16:50:00|2336.2|2334.2|2335.8|2333.8|2336.2|2334.2|2335|2332.5|251
1634316900000|2021-10-15 16:55:00|2335.7|2333.7|2334.8|2332.8|2336.6|2334.3|2334.2|2331.8|294
1634317200000|2021-10-15 17:00:00|2334.7|2332.7|2334.9|2332.9|2336.8|2334.7|2334.3|2331.8|411
1634317500000|2021-10-15 17:05:00|2334.8|2332.8|2334.7|2332.7|2336|2333.8|2334|2332|316
1634317800000|2021-10-15 17:10:00|2334.6|2332.6|2330.9|2328.9|2335|2332.7|2330.8|2328.5|246
1634318100000|2021-10-15 17:15:00|2330.8|2328.8|2330.3|2328.3|2332.5|2330.2|2330.2|2328.1|265
1634318400000|2021-10-15 17:20:00|2330.4|2328.4|2332.7|2330.7|2333.4|2330.9|2330|2327.7|440
1634318700000|2021-10-15 17:25:00|2332.6|2330.6|2332.8|2330.8|2333.5|2331.5|2332.2|2329.9|375
1634319000000|2021-10-15 17:30:00|2333.2|2331.2|2335.2|2333.2|2335.4|2333.3|2332.9|2330.4|237
1634319300000|2021-10-15 17:35:00|2335.1|2333.1|2333.7|2331.7|2335.6|2333.4|2333.1|2330.9|273
1634319600000|2021-10-15 17:40:00|2333.6|2331.6|2334.3|2332.3|2334.5|2332.4|2333.6|2331.3|198
1634319900000|2021-10-15 17:45:00|2334.2|2332.2|2334.3|2332.3|2334.4|2332.4|2333.4|2331.2|128
1634320200000|2021-10-15 17:50:00|2334.2|2332.2|2333.8|2331.8|2334.5|2332.5|2333.8|2331.8|97
1634320500000|2021-10-15 17:55:00|2333.9|2331.9|2333|2331|2334.1|2332|2332.6|2330.6|155
1634320800000|2021-10-15 18:00:00|2333.5|2331.5|2334.3|2332.3|2334.8|2332.6|2333.4|2331.3|206
1634321100000|2021-10-15 18:05:00|2334.2|2332.2|2333.5|2331.5|2335.1|2332.3|2333.4|2331.4|147
1634321400000|2021-10-15 18:10:00|2333.6|2331.6|2333.9|2331.9|2334.3|2332|2332.8|2330.5|195
1634321700000|2021-10-15 18:15:00|2334|2332|2333.3|2331.3|2334.5|2332|2332.8|2330.3|132
1634322000000|2021-10-15 18:20:00|2333.2|2331.2|2332.7|2330.7|2333.8|2331.8|2332.4|2330|118
1634322300000|2021-10-15 18:25:00|2332.8|2330.8|2333.2|2331.2|2333.5|2331.3|2332.5|2330.5|155
1634322600000|2021-10-15 18:30:00|2333.3|2331.3|2332.6|2330.6|2333.6|2331.3|2332.2|2329.8|165
1634322900000|2021-10-15 18:35:00|2332.7|2330.7|2333.3|2331.3|2333.7|2331.3|2332.3|2330|124
1634323200000|2021-10-15 18:40:00|2333.2|2331.2|2333.2|2330.2|2333.5|2331.3|2332.7|2330.2|112
1634323500000|2021-10-15 18:45:00|2333.3|2330.3|2332.7|2330.7|2333.5|2331.1|2332.3|2330.2|85
1634323800000|2021-10-15 18:50:00|2332.6|2330.6|2333.3|2331.3|2333.9|2331.6|2332.6|2330.3|114
1634324100000|2021-10-15 18:55:00|2333.2|2331.2|2333.1|2331.1|2333.8|2331.6|2333|2330.7|127
1634324400000|2021-10-15 19:00:00|2333|2331|2332.1|2329.1|2334|2331.2|2332.1|2329.1|177
1634324700000|2021-10-15 19:05:00|2332|2329|2331.4|2328.4|2332.4|2329.9|2331|2328|128
1634325000000|2021-10-15 19:10:00|2331.5|2328.5|2331.3|2329.3|2331.7|2329.4|2330.6|2328|124
1634325300000|2021-10-15 19:15:00|2331.7|2328.7|2331.2|2329.2|2332.1|2329.5|2331.1|2328.5|133
1634325600000|2021-10-15 19:20:00|2331.3|2329.3|2332.2|2330.2|2333|2330.4|2331|2328.5|114
1634325900000|2021-10-15 19:25:00|2332.3|2330.3|2332.7|2329.7|2332.9|2330.4|2331.9|2329.2|119
1634326200000|2021-10-15 19:30:00|2332.6|2329.6|2332.7|2329.7|2333.1|2330.7|2331.6|2329.3|147
1634326500000|2021-10-15 19:35:00|2332.8|2329.8|2332.5|2330.5|2332.9|2330.6|2332.1|2329.6|83
1634326800000|2021-10-15 19:40:00|2332.6|2330.6|2332.1|2330.1|2332.7|2330.7|2331.9|2329.9|64
1634327100000|2021-10-15 19:45:00|2332.2|2330.2|2332.6|2330.6|2333|2330.6|2331.7|2329.1|92
1634327400000|2021-10-15 19:50:00|2332.7|2330.7|2333.6|2331.6|2334|2331.6|2332.7|2330.3|113
1634327700000|2021-10-15 19:55:00|2334.3|2331.3|2333.9|2330.9|2334.6|2331.7|2333.3|2330.6|165
1634328000000|2021-10-15 20:00:00|2334|2331|2334.2|2331.2|2334.6|2331.6|2333.7|2330.7|78
1634328300000|2021-10-15 20:05:00|2334.3|2331.3|2334.2|2331.2|2334.6|2331.6|2333.9|2330.9|52
1634328600000|2021-10-15 20:10:00|2334.3|2331.3|2334.2|2331.2|2334.6|2331.6|2333.8|2330.8|46
1634328900000|2021-10-15 20:15:00|2334|2331|2334.2|2331.2|2334.7|2331.7|2334|2331|98
1634329200000|2021-10-15 20:20:00|2334.1|2331.1|2333.7|2330.7|2334.2|2331.2|2333.2|2330.2|79
1634329500000|2021-10-15 20:25:00|2333.8|2330.8|2333.4|2330.4|2333.8|2330.8|2332.8|2329.8|66
1634329800000|2021-10-15 20:30:00|2333.1|2330.1|2333.3|2330.3|2333.9|2330.9|2332.1|2329.1|87
1634330100000|2021-10-15 20:35:00|2333.4|2330.4|2333.4|2330.4|2334|2331|2332|2329|138
1634330400000|2021-10-15 20:40:00|2333.5|2330.5|2333.4|2330.4|2334.1|2331.1|2332.5|2329.5|124
1634330700000|2021-10-15 20:45:00|2333.5|2330.5|2333.8|2330.8|2334.2|2331.2|2332.1|2329.1|157
1634331000000|2021-10-15 20:50:00|2333.6|2330.6|2333.7|2330.7|2334.2|2331.2|2332.8|2329.8|124
1634331300000|2021-10-15 20:55:00|2333.5|2330.5|2332.8|2329.8|2337.6|2331.1|2331.8|2323.6|137
1634508000000|2021-10-17 22:00:00|2334.9|2331.9|2336|2333|2336.9|2333.9|2334.2|2331.2|185
1634508300000|2021-10-17 22:05:00|2336.2|2333.2|2336.8|2333.8|2337.1|2334.4|2334.7|2331.8|312
1634508600000|2021-10-17 22:10:00|2336.3|2333.3|2336|2333|2337.9|2334.9|2335.7|2332.9|241
1634508900000|2021-10-17 22:15:00|2335.6|2332.6|2335.4|2332.4|2335.6|2332.6|2333.4|2330.4|232
1634509200000|2021-10-17 22:20:00|2335.6|2332.6|2333.9|2330.9|2335.6|2332.6|2333.6|2330.6|134
1634509500000|2021-10-17 22:25:00|2333.8|2330.8|2334.1|2331.1|2334.5|2331.5|2333.1|2330.1|110
1634509800000|2021-10-17 22:30:00|2333.7|2330.7|2332.9|2329.9|2335.6|2332.6|2332.2|2329.2|163
1634510100000|2021-10-17 22:35:00|2333.2|2330.2|2332.6|2329.6|2333.7|2330.7|2332.3|2329.3|171
1634510400000|2021-10-17 22:40:00|2332.7|2329.7|2333.6|2330.6|2334.3|2331.3|2331.8|2328.8|184
1634510700000|2021-10-17 22:45:00|2333.7|2330.7|2334.7|2331.7|2335|2332|2333|2330|130
1634511000000|2021-10-17 22:50:00|2334.6|2331.6|2336|2333|2336.8|2334|2334.3|2331.3|168
1634511300000|2021-10-17 22:55:00|2336.2|2333.2|2336.4|2333.4|2336.5|2333.5|2335.6|2332.6|133
1634511600000|2021-10-17 23:00:00|2336.2|2333.2|2332.8|2329.8|2336.4|2333.4|2332.5|2329.5|227
1634511900000|2021-10-17 23:05:00|2332.7|2329.7|2337.8|2334.8|2338.6|2336.1|2331.6|2328.8|265
1634512200000|2021-10-17 23:10:00|2338|2335|2339.5|2336.5|2339.6|2336.6|2337.3|2334.6|145
1634512500000|2021-10-17 23:15:00|2339.4|2336.4|2337.7|2334.7|2339.6|2337.1|2337.1|2334.3|120
1634512800000|2021-10-17 23:20:00|2337.6|2334.6|2336|2334|2337.9|2335|2336|2333.5|93
1634513100000|2021-10-17 23:25:00|2336.2|2333.2|2337.3|2334.3|2337.3|2334.3|2335.8|2332.8|182
1634513400000|2021-10-17 23:30:00|2337.4|2334.4|2337.7|2334.7|2338.1|2335.6|2337|2334.2|161
1634513700000|2021-10-17 23:35:00|2338|2335|2338.5|2336.5|2339.7|2336.7|2337.4|2334.4|161
1634514000000|2021-10-17 23:40:00|2338.4|2336.4|2337.7|2334.7|2339.2|2336.5|2337.7|2334.7|199
1634514300000|2021-10-17 23:45:00|2337.8|2334.8|2339.1|2336.1|2340|2337.1|2337|2334.3|305
1634514600000|2021-10-17 23:50:00|2339.3|2336.3|2339.1|2336.1|2340.2|2337.6|2338.3|2335.3|246
1634514900000|2021-10-17 23:55:00|2339|2336|2336.4|2333.4|2339.2|2336.6|2336.1|2333.2|287
1634515200000|2021-10-18 00:00:00|2336.3|2333.3|2334.4|2332.4|2336.7|2333.7|2333.8|2331.3|393
1634515500000|2021-10-18 00:05:00|2334.5|2332.5|2333.7|2331.7|2335.4|2332.9|2332.8|2330.2|280
1634515800000|2021-10-18 00:10:00|2333.6|2331.6|2333.7|2331.7|2334.3|2331.8|2332.7|2330.2|196
1634516100000|2021-10-18 00:15:00|2333.6|2331.6|2332.7|2330.7|2334.4|2331.9|2332.1|2329.5|212
1634516400000|2021-10-18 00:20:00|2332.9|2329.9|2333.2|2331.2|2333.8|2331.4|2331.7|2329.2|192
1634516700000|2021-10-18 00:25:00|2333.3|2331.3|2332.4|2330.4|2333.8|2331.3|2331.6|2329.5|221
1634517000000|2021-10-18 00:30:00|2332.3|2330.3|2334.2|2332.2|2334.7|2332.3|2332.1|2329.7|196
1634517300000|2021-10-18 00:35:00|2334.6|2331.6|2335.7|2332.7|2336.2|2333.8|2333.3|2330.8|177
1634517600000|2021-10-18 00:40:00|2335.6|2332.6|2337.2|2334.2|2338.3|2335.4|2334.7|2332.2|237
1634517900000|2021-10-18 00:45:00|2337.4|2334.4|2336.2|2333.2|2337.7|2335.1|2335.6|2332.8|307
1634518200000|2021-10-18 00:50:00|2335.9|2332.9|2335.7|2332.7|2336.6|2333.6|2334.3|2331.6|343
1634518500000|2021-10-18 00:55:00|2335.8|2332.8|2335.4|2332.4|2336.3|2333.8|2333.6|2331.3|326
1634518800000|2021-10-18 01:00:00|2334.6|2332.6|2335|2332|2336.3|2333.7|2330|2327.8|1030
1634519100000|2021-10-18 01:05:00|2335.4|2332.4|2334.9|2332.9|2337.1|2334.5|2330.1|2327.7|999
1634519400000|2021-10-18 01:10:00|2334.8|2332.8|2337.6|2334.6|2337.7|2334.8|2333.3|2330.8|644
1634519700000|2021-10-18 01:15:00|2337.7|2334.7|2337.8|2334.8|2339.1|2336.5|2335.5|2333.1|647
1634520000000|2021-10-18 01:20:00|2337.4|2335.4|2338.8|2335.8|2340.2|2337.6|2336.5|2333.9|607
1634520300000|2021-10-18 01:25:00|2338.7|2335.7|2343.1|2340.1|2344.9|2342.3|2338.5|2335.6|625
1634520600000|2021-10-18 01:30:00|2343|2340|2345.6|2342.6|2347|2344|2341.1|2338.7|556
1634520900000|2021-10-18 01:35:00|2345.5|2342.5|2342.6|2339.6|2345.5|2342.5|2341.9|2339.5|441
1634521200000|2021-10-18 01:40:00|2342.5|2339.5|2343.6|2341.6|2343.9|2341.7|2341.4|2339|402
1634521500000|2021-10-18 01:45:00|2343.5|2341.5|2339.6|2336.6|2344.2|2341.6|2338.3|2335.8|425
1634521800000|2021-10-18 01:50:00|2339.7|2336.7|2338.1|2335.1|2339.7|2336.8|2335.8|2333.5|512
1634522100000|2021-10-18 01:55:00|2337.6|2335.6|2338.7|2335.7|2339.7|2337.1|2337|2334.6|314
1634522400000|2021-10-18 02:00:00|2338.9|2335.9|2341|2339|2341.5|2339.3|2337.4|2334.9|483
1634522700000|2021-10-18 02:05:00|2341.1|2339.1|2339.8|2336.8|2342.6|2339.9|2338.3|2335.7|464
1634523000000|2021-10-18 02:10:00|2339.9|2336.9|2340.4|2337.4|2341.3|2338.4|2339.6|2336.7|351
1634523300000|2021-10-18 02:15:00|2340.5|2337.5|2342.9|2339.9|2342.9|2340.1|2339.4|2336.7|180
1634523600000|2021-10-18 02:20:00|2342.8|2339.8|2343.1|2340.1|2343.5|2340.6|2341.8|2339.3|131
1634523900000|2021-10-18 02:25:00|2342.8|2339.8|2343.3|2340.3|2343.6|2340.9|2342.2|2339.6|130
1634524200000|2021-10-18 02:30:00|2343.2|2340.2|2342.8|2339.8|2344.8|2341.8|2341|2338|334
1634524500000|2021-10-18 02:35:00|2342.5|2339.5|2342.6|2339.6|2342.7|2339.7|2341.1|2338.1|277
1634524800000|2021-10-18 02:40:00|2342.7|2339.7|2341.8|2338.8|2342.7|2339.7|2340.7|2337.9|284
1634525100000|2021-10-18 02:45:00|2341.9|2338.9|2340.9|2337.9|2342.2|2339.2|2340.6|2337.6|267
1634525400000|2021-10-18 02:50:00|2340.8|2337.8|2341.4|2338.4|2342.8|2339.8|2340.4|2337.4|285
1634525700000|2021-10-18 02:55:00|2341.3|2338.3|2342.5|2339.5|2342.7|2339.8|2340.7|2337.7|229
1634526000000|2021-10-18 03:00:00|2342.6|2339.6|2338.9|2335.9|2342.8|2339.8|2338.5|2335.8|330
1634526300000|2021-10-18 03:05:00|2339.1|2336.1|2336|2333|2339.8|2337.3|2335.3|2332.9|332
1634526600000|2021-10-18 03:10:00|2335.9|2332.9|2334.8|2331.8|2336.3|2333.3|2334.2|2331.7|321
1634526900000|2021-10-18 03:15:00|2334.9|2331.9|2336.8|2334.8|2337.5|2335|2334.6|2331.6|301
1634527200000|2021-10-18 03:20:00|2337.4|2334.4|2335.5|2332.5|2337.4|2334.4|2334.3|2331.7|355
1634527500000|2021-10-18 03:25:00|2335.4|2332.4|2335.6|2332.6|2336.1|2333.3|2334.2|2331.8|345
1634527800000|2021-10-18 03:30:00|2335.2|2333.2|2334.9|2331.9|2335.8|2333.3|2334.4|2331.8|159
1634528100000|2021-10-18 03:35:00|2334.7|2331.7|2334.5|2331.5|2334.9|2332.3|2333.8|2331.3|179
1634528400000|2021-10-18 03:40:00|2334.4|2331.4|2335.3|2332.3|2335.5|2332.9|2333.8|2331.1|134
1634528700000|2021-10-18 03:45:00|2335.4|2332.4|2334.4|2331.4|2335.4|2332.4|2333.9|2331.3|112
1634529000000|2021-10-18 03:50:00|2334.3|2331.3|2334.9|2331.9|2334.9|2332.3|2333.9|2331.3|122
1634529300000|2021-10-18 03:55:00|2334.8|2331.8|2334.9|2331.9|2335|2332|2334.6|2331.6|79
1634529600000|2021-10-18 04:00:00|2334.8|2331.8|2334.5|2331.5|2335|2332.2|2333.8|2331.2|187
1634529900000|2021-10-18 04:05:00|2334.4|2331.4|2334.7|2331.7|2334.9|2331.9|2334.1|2331.1|95
1634530200000|2021-10-18 04:10:00|2334.8|2331.8|2334.9|2331.9|2335|2332.3|2333.9|2331.4|64
1634530500000|2021-10-18 04:15:00|2334.8|2331.8|2333.3|2331.3|2335.3|2332.8|2333.3|2330.8|162
1634530800000|2021-10-18 04:20:00|2333.5|2331.5|2334.1|2331.1|2334.9|2332.2|2333.4|2330.7|171
1634531100000|2021-10-18 04:25:00|2334|2331|2333.9|2331.9|2334.5|2331.9|2333.5|2330.8|87
1634531400000|2021-10-18 04:30:00|2333.8|2331.8|2333.7|2330.7|2334.5|2332.1|2333.4|2330.7|121
1634531700000|2021-10-18 04:35:00|2333.8|2330.8|2332.1|2329.1|2333.9|2331.5|2331.7|2329|159
1634532000000|2021-10-18 04:40:00|2332.2|2329.2|2331.7|2329.7|2332.5|2330|2331.4|2328.7|158
1634532300000|2021-10-18 04:45:00|2332|2329|2332.7|2330.7|2333.4|2330.9|2331.5|2328.9|120
1634532600000|2021-10-18 04:50:00|2332.6|2330.6|2332.4|2330.4|2333.4|2330.9|2331.9|2329.4|108
1634532900000|2021-10-18 04:55:00|2332.5|2330.5|2333.1|2330.1|2333.3|2330.8|2332.2|2329.4|141
1634533200000|2021-10-18 05:00:00|2332.6|2330.6|2333.4|2330.4|2333.9|2331.4|2332.1|2329.6|190
1634533500000|2021-10-18 05:05:00|2333.5|2330.5|2334|2332|2334.2|2332.2|2332.6|2330|127
1634533800000|2021-10-18 05:10:00|2333.9|2331.9|2333.3|2331.3|2334.5|2332.4|2333|2330.7|205
1634534100000|2021-10-18 05:15:00|2333.4|2331.4|2334.3|2331.3|2335.2|2332.2|2333.3|2330.9|151
1634534400000|2021-10-18 05:20:00|2334.2|2331.2|2335.3|2332.3|2335.8|2332.8|2333.9|2331.2|164
1634534700000|2021-10-18 05:25:00|2335.2|2332.2|2333.7|2330.7|2335.3|2332.3|2333.7|2330.7|152
1634535000000|2021-10-18 05:30:00|2333.8|2330.8|2336.6|2333.6|2338.4|2335.8|2333.8|2330.8|496
1634535300000|2021-10-18 05:35:00|2336.4|2333.4|2334.6|2331.6|2336.8|2333.8|2333.9|2331.3|341
1634535600000|2021-10-18 05:40:00|2334.5|2331.5|2336.5|2333.5|2336.8|2334.3|2334.5|2331.5|345
1634535900000|2021-10-18 05:45:00|2336|2334|2334.9|2331.9|2336.9|2334.5|2334.1|2331.8|317
1634536200000|2021-10-18 05:50:00|2335|2332|2334.5|2331.5|2335.2|2332.9|2333.6|2331|292
1634536500000|2021-10-18 05:55:00|2334.4|2331.4|2335.4|2332.4|2335.5|2332.8|2333.7|2331.3|267
1634536800000|2021-10-18 06:00:00|2335.2|2332.2|2331.3|2329.3|2337.4|2334.9|2331.2|2328.5|665
1634537100000|2021-10-18 06:05:00|2331.2|2329.2|2322.5|2320.5|2332.9|2330.3|2321.3|2318.8|991
1634537400000|2021-10-18 06:10:00|2323|2320|2320.3|2318.3|2324.3|2322.2|2320.3|2317.7|1148
1634537700000|2021-10-18 06:15:00|2320.1|2318.1|2320.5|2317.5|2322.5|2320|2318.1|2315.3|694
1634538000000|2021-10-18 06:20:00|2320.4|2317.4|2324.2|2322.2|2325.1|2322.7|2318|2315.6|673
1634538300000|2021-10-18 06:25:00|2324.3|2322.3|2325.3|2322.3|2326.2|2323.4|2322.1|2319.7|665
1634538600000|2021-10-18 06:30:00|2325.2|2322.2|2329.8|2327.8|2330.8|2328.6|2323.2|2320.8|743
1634538900000|2021-10-18 06:35:00|2329.7|2327.7|2332|2330|2332.4|2330.2|2328.9|2326.6|579
1634539200000|2021-10-18 06:40:00|2332.2|2330.2|2332|2329|2337.6|2335.1|2331.6|2328.6|813
1634539500000|2021-10-18 06:45:00|2331.9|2328.9|2330.2|2327.2|2333.5|2330.5|2329.3|2326.9|525
1634539800000|2021-10-18 06:50:00|2330.1|2327.1|2327.7|2324.7|2331.6|2328.8|2327|2324.4|538
1634540100000|2021-10-18 06:55:00|2327.6|2324.6|2329.5|2326.5|2329.8|2327.1|2327.4|2324.6|582
1634540400000|2021-10-18 07:00:00|2329.7|2326.7|2329.4|2326.4|2332.2|2329.5|2327.8|2325.2|519
1634540700000|2021-10-18 07:05:00|2329.2|2326.2|2331.6|2329.6|2333.8|2331.2|2329|2326.2|587
1634541000000|2021-10-18 07:10:00|2331.9|2328.9|2330.6|2328.6|2333.7|2331.2|2329.5|2327.1|582
1634541300000|2021-10-18 07:15:00|2330.7|2328.7|2329|2327|2333|2330.5|2328.6|2326.1|573
1634541600000|2021-10-18 07:20:00|2329.1|2327.1|2329.7|2327.7|2330.5|2328|2327.3|2324.8|502
1634541900000|2021-10-18 07:25:00|2329.6|2327.6|2330.9|2327.9|2331.6|2329.4|2328.6|2326.6|493
1634542200000|2021-10-18 07:30:00|2331|2328|2334.1|2332.1|2335.9|2333.4|2329.1|2326.8|613
1634542500000|2021-10-18 07:35:00|2333.8|2331.8|2333.4|2331.4|2335.5|2333.4|2332.9|2330.9|522
1634542800000|2021-10-18 07:40:00|2333.3|2331.3|2333|2331|2334.1|2331.8|2330.1|2327.9|554
1634543100000|2021-10-18 07:45:00|2332.9|2330.9|2332.3|2330.3|2334|2331.4|2331.1|2328.8|569
1634543400000|2021-10-18 07:50:00|2332.4|2330.4|2334.1|2332.1|2334.5|2332.5|2331.7|2329.4|479
1634543700000|2021-10-18 07:55:00|2334|2332|2334.8|2332.8|2337|2334.9|2333.2|2330.8|624
1634544000000|2021-10-18 08:00:00|2334.7|2332.7|2337.6|2335.6|2337.8|2335.7|2334.2|2332.2|569
1634544300000|2021-10-18 08:05:00|2337.5|2335.5|2340.9|2338.9|2341.5|2338.9|2337.1|2334.5|546
1634544600000|2021-10-18 08:10:00|2340.7|2338.7|2341.3|2339.3|2342.1|2339.8|2339.7|2337.2|424
1634544900000|2021-10-18 08:15:00|2341.5|2339.5|2339.7|2337.7|2341.9|2339.8|2339.2|2336.6|415
1634545200000|2021-10-18 08:20:00|2339.6|2337.6|2335.2|2332.2|2340.8|2338|2334.8|2332.1|541
1634545500000|2021-10-18 08:25:00|2335.3|2332.3|2331.1|2328.1|2335.9|2333.4|2329.3|2326.5|510
1634545800000|2021-10-18 08:30:00|2331.2|2328.2|2331|2329|2331.8|2329.5|2327.7|2325.3|611
1634546100000|2021-10-18 08:35:00|2330.8|2328.8|2328.5|2326.5|2331.5|2329.5|2328.3|2326.1|508
1634546400000|2021-10-18 08:40:00|2328.4|2326.4|2331.4|2329.4|2331.5|2329.5|2326.8|2324.5|458
1634546700000|2021-10-18 08:45:00|2331.3|2329.3|2331.9|2329.9|2333.4|2331.1|2329.8|2327.8|499
1634547000000|2021-10-18 08:50:00|2331.7|2329.7|2328|2326|2332.1|2330.1|2327.7|2325.2|504
1634547300000|2021-10-18 08:55:00|2328.1|2326.1|2327.9|2325.9|2329.6|2327.3|2327.4|2325.1|412
1634547600000|2021-10-18 09:00:00|2328.1|2326.1|2331.9|2329.9|2332|2330|2327.4|2325|463
1634547900000|2021-10-18 09:05:00|2331.7|2329.7|2330.8|2328.8|2332.4|2330.1|2329.7|2327.4|374
1634548200000|2021-10-18 09:10:00|2330.9|2328.9|2329.7|2327.7|2331.9|2329.9|2328.9|2326.5|382
1634548500000|2021-10-18 09:15:00|2329.8|2327.8|2330.2|2328.2|2332.1|2329.9|2329.2|2327|342
1634548800000|2021-10-18 09:20:00|2330.3|2328.3|2329.8|2327.8|2331.2|2328.9|2329.5|2327.4|350
1634549100000|2021-10-18 09:25:00|2329.9|2327.9|2330.3|2327.3|2330.4|2328.3|2328.3|2326|376
1634549400000|2021-10-18 09:30:00|2329.3|2327.6|2329.3|2327.3|2330.4|2328|2327.8|2325.6|422
1634549700000|2021-10-18 09:35:00|2329.4|2327.4|2331.4|2329.4|2332.3|2330.3|2329.4|2327.4|272
1634550000000|2021-10-18 09:40:00|2331.2|2329.2|2329.1|2327.1|2331.8|2329.4|2328.5|2326.3|474
1634550300000|2021-10-18 09:45:00|2329.2|2327.2|2328.1|2326.1|2329.7|2327.7|2328|2326|344
1634550600000|2021-10-18 09:50:00|2328.2|2326.2|2327.1|2325.1|2329|2326.8|2327|2325|321
1634550900000|2021-10-18 09:55:00|2327|2325|2328.6|2326.6|2328.8|2326.8|2326.2|2323.9|363
1634551200000|2021-10-18 10:00:00|2328.7|2326.7|2328.2|2326.2|2329.2|2327.1|2327.3|2325.3|344
1634551500000|2021-10-18 10:05:00|2328.3|2326.3|2326.3|2324.3|2328.8|2326.6|2326.2|2323.9|373
1634551800000|2021-10-18 10:10:00|2326.2|2324.2|2325.8|2323.8|2326.7|2324.5|2323.9|2321.9|494
1634552100000|2021-10-18 10:15:00|2325.7|2323.7|2326.8|2324.8|2327|2325|2324.3|2322.2|389
1634552400000|2021-10-18 10:20:00|2326.7|2324.7|2324.8|2322.8|2327.3|2325.1|2324.3|2322|314
1634552700000|2021-10-18 10:25:00|2324.9|2322.9|2324.8|2322.8|2325.9|2323.5|2324.3|2322.1|324
1634553000000|2021-10-18 10:30:00|2324.9|2322.9|2325.3|2322.3|2326.2|2324|2324.3|2321.9|407
1634553300000|2021-10-18 10:35:00|2324.8|2322.8|2325|2323|2325.9|2323.7|2323.9|2321.5|378
1634553600000|2021-10-18 10:40:00|2325.1|2323.1|2326.1|2324.1|2329.1|2327.1|2325|2322.7|305
1634553900000|2021-10-18 10:45:00|2326|2324|2325|2323|2326|2324|2324|2321.7|250
1634554200000|2021-10-18 10:50:00|2324.9|2322.9|2323.4|2321.4|2325.2|2323|2323|2321|235
1634554500000|2021-10-18 10:55:00|2323.5|2321.5|2326.1|2324.1|2326.2|2324.2|2323.4|2321.3|185
1634554800000|2021-10-18 11:00:00|2325.7|2323.7|2325.1|2323.1|2326|2324|2323.4|2321.4|346
1634555100000|2021-10-18 11:05:00|2325.2|2323.2|2326.4|2324.4|2327.4|2325.4|2325.1|2323.1|363
1634555400000|2021-10-18 11:10:00|2326.5|2324.5|2327.2|2325.2|2327.5|2325.5|2325.5|2323.4|227
1634555700000|2021-10-18 11:15:00|2327.1|2325.1|2326.2|2324.2|2327.8|2325.5|2325.7|2323.3|249
1634556000000|2021-10-18 11:20:00|2326.3|2324.3|2325.6|2323.6|2327.8|2325.5|2325.3|2323.1|254
1634556300000|2021-10-18 11:25:00|2325.5|2323.5|2325.5|2323.5|2327.3|2325|2324.9|2322.7|226
1634556600000|2021-10-18 11:30:00|2325.6|2323.6|2325|2323|2327|2325|2324.3|2322.3|315
1634556900000|2021-10-18 11:35:00|2325.1|2323.1|2323.5|2321.5|2327.4|2325.4|2322.3|2320.3|489
1634557200000|2021-10-18 11:40:00|2323.6|2321.6|2324|2322|2324.8|2322.6|2321.9|2319.9|376
1634557500000|2021-10-18 11:45:00|2323.9|2321.9|2322.6|2320.6|2324.8|2322.6|2321.3|2319.3|319
1634557800000|2021-10-18 11:50:00|2322.5|2320.5|2323.5|2321.5|2323.9|2321.9|2321.2|2318.9|390
1634558100000|2021-10-18 11:55:00|2323.4|2321.4|2323.9|2321.9|2325.3|2323.3|2322.4|2320.4|434
1634558400000|2021-10-18 12:00:00|2324|2322|2331|2329|2331.6|2329.2|2323.2|2320.9|641
1634558700000|2021-10-18 12:05:00|2331.1|2329.1|2335.7|2333.7|2335.8|2333.8|2330.9|2328.9|844
1634559000000|2021-10-18 12:10:00|2335.6|2333.6|2334.8|2332.8|2337.8|2335.8|2333.8|2331.8|768
1634559300000|2021-10-18 12:15:00|2334.7|2332.7|2331.4|2329.4|2336|2334|2330.3|2328.3|533
1634559600000|2021-10-18 12:20:00|2331.7|2329.7|2328.3|2326.3|2335.3|2333|2327.7|2325.7|657
1634559900000|2021-10-18 12:25:00|2327.8|2325.8|2329.4|2327.4|2329.6|2327.4|2325.9|2323.9|479
1634560200000|2021-10-18 12:30:00|2329.1|2327.1|2332.4|2330.4|2335|2332.4|2327.3|2324.8|557
1634560500000|2021-10-18 12:35:00|2332.3|2330.3|2334.7|2332.7|2335.2|2333.2|2324.6|2322.6|700
1634560800000|2021-10-18 12:40:00|2334.8|2332.8|2329.2|2327.2|2334.8|2332.8|2328.4|2326.4|779
1634561100000|2021-10-18 12:45:00|2329.3|2327.3|2328.3|2326.3|2329.6|2327.6|2323.9|2321.9|837
1634561400000|2021-10-18 12:50:00|2328.2|2326.2|2325.8|2323.8|2328.2|2326.2|2324.2|2322.2|799
1634561700000|2021-10-18 12:55:00|2325.6|2323.6|2326.5|2324.5|2327.9|2325.9|2323.9|2321.9|670
1634562000000|2021-10-18 13:00:00|2326.4|2324.4|2321.2|2319.2|2328.9|2326.9|2319.9|2317.9|1110
1634562300000|2021-10-18 13:05:00|2321|2319|2320.8|2318.8|2321.7|2319.6|2313.2|2311.1|1116
1634562600000|2021-10-18 13:10:00|2320.7|2318.7|2322.1|2319.1|2322.7|2319.8|2318.4|2316.4|792
1634562900000|2021-10-18 13:15:00|2321.9|2318.9|2325.7|2323.7|2326.6|2324.6|2321.3|2318.8|783
1634563200000|2021-10-18 13:20:00|2325.9|2323.9|2326.8|2324.8|2328.8|2326.8|2324.6|2322.3|651
1634563500000|2021-10-18 13:25:00|2326.7|2324.7|2332.1|2330.1|2333.2|2331.2|2323.6|2321.6|836
1634563800000|2021-10-18 13:30:00|2332.5|2330.5|2323.5|2321.5|2332.5|2330.5|2323.5|2321.5|1157
1634564100000|2021-10-18 13:35:00|2323.4|2321.4|2320.7|2318.7|2326.9|2324.9|2319.9|2317.9|992
1634564400000|2021-10-18 13:40:00|2321|2319|2315.9|2313.9|2321.6|2319.6|2308.6|2306.2|1222
1634564700000|2021-10-18 13:45:00|2316.1|2314.1|2307.2|2305.2|2317|2315|2304.5|2302.4|1232
1634565000000|2021-10-18 13:50:00|2307.3|2305.3|2311|2309|2311.4|2309.4|2302.2|2300.2|1106
1634565300000|2021-10-18 13:55:00|2310.6|2308.6|2316.8|2314.8|2318.5|2316.5|2308.9|2306.9|1000
1634565600000|2021-10-18 14:00:00|2317|2315|2316.2|2314.2|2318.6|2316.5|2313.3|2310.9|1075
1634565900000|2021-10-18 14:05:00|2316.3|2314.3|2321|2319|2321.6|2319.6|2314.4|2312.4|894
1634566200000|2021-10-18 14:10:00|2321.1|2319.1|2320.7|2318.7|2323.5|2321.5|2318.2|2316.2|746
1634566500000|2021-10-18 14:15:00|2320.6|2318.6|2320.1|2318.1|2321.1|2319.1|2318|2316|749
1634566800000|2021-10-18 14:20:00|2320.3|2318.3|2322.9|2320.9|2324.6|2322.6|2319|2317|679
1634567100000|2021-10-18 14:25:00|2322.8|2320.8|2323|2321|2324.6|2322.6|2320.9|2318.9|530
1634567400000|2021-10-18 14:30:00|2323.1|2321.1|2327.1|2325.1|2327.4|2325.2|2321.9|2319.9|536
1634567700000|2021-10-18 14:35:00|2326.8|2324.8|2326.2|2324.2|2326.9|2324.9|2324.1|2322.1|572
1634568000000|2021-10-18 14:40:00|2326.1|2324.1|2323.2|2321.2|2326.6|2324.5|2322.4|2320.1|604
1634568300000|2021-10-18 14:45:00|2323.3|2321.3|2327|2325|2327.1|2325.1|2321.9|2319.8|451
1634568600000|2021-10-18 14:50:00|2327.1|2325.1|2325.5|2323.5|2327.7|2325.6|2325.4|2323.4|380
1634568900000|2021-10-18 14:55:00|2325.6|2323.6|2327.9|2325.9|2329.9|2327.9|2325.6|2323.6|376
1634569200000|2021-10-18 15:00:00|2328|2326|2324.4|2322.4|2328.4|2326.4|2323.3|2321.3|443
1634569500000|2021-10-18 15:05:00|2324.5|2322.5|2322.1|2319.1|2325.1|2323|2321.5|2319|458
1634569800000|2021-10-18 15:10:00|2321.6|2319.6|2321.7|2319.7|2324|2321.9|2321.3|2319|401
1634570100000|2021-10-18 15:15:00|2321.8|2319.8|2323.8|2321.8|2324.5|2321.9|2321.3|2319.2|382
1634570400000|2021-10-18 15:20:00|2323.7|2321.7|2321.8|2319.8|2324.5|2322.4|2321.7|2319.6|374
1634570700000|2021-10-18 15:25:00|2321.9|2319.9|2322.5|2320.5|2323|2321|2321|2319|275
1634571000000|2021-10-18 15:30:00|2322.6|2320.6|2322.8|2320.8|2324.9|2322.9|2321.9|2319.7|345
1634571300000|2021-10-18 15:35:00|2323|2321|2324|2322|2324.4|2322.4|2322.6|2320.6|270
1634571600000|2021-10-18 15:40:00|2323.9|2321.9|2323.4|2321.4|2325.4|2323.4|2323.3|2321.3|172
1634571900000|2021-10-18 15:45:00|2323.5|2321.5|2323.4|2321.4|2324|2322|2322.6|2320.6|236
1634572200000|2021-10-18 15:50:00|2323.3|2321.3|2324|2322|2325.4|2323.4|2323.3|2321.3|364
1634572500000|2021-10-18 15:55:00|2324.1|2322.1|2324.9|2322.9|2325.7|2323.7|2323.6|2321.6|360
1634572800000|2021-10-18 16:00:00|2325|2323|2325.3|2323.3|2325.9|2323.9|2323.2|2321.2|306
1634573100000|2021-10-18 16:05:00|2325.4|2323.4|2324.5|2322.5|2326.6|2324.6|2324.3|2322.3|220
1634573400000|2021-10-18 16:10:00|2324.4|2322.4|2324.4|2322.4|2324.8|2322.8|2323.9|2321.9|218
1634573700000|2021-10-18 16:15:00|2324.5|2322.5|2324.9|2322.9|2326.1|2324.1|2323.4|2321.4|276
1634574000000|2021-10-18 16:20:00|2325|2323|2326.5|2324.5|2327.6|2325.6|2324.9|2322.9|318
1634574300000|2021-10-18 16:25:00|2326.4|2324.4|2326.8|2324.8|2327.1|2325|2325.6|2323.6|163
1634574600000|2021-10-18 16:30:00|2326.7|2324.7|2325.5|2323.5|2326.8|2324.8|2325.5|2323.5|162
1634574900000|2021-10-18 16:35:00|2325.6|2323.6|2326.1|2324.1|2326.9|2324.9|2325.5|2323.5|196
1634575200000|2021-10-18 16:40:00|2326.3|2324.3|2327.5|2325.5|2327.8|2325.8|2325.5|2323.5|154
1634575500000|2021-10-18 16:45:00|2327.4|2325.4|2326.1|2324.1|2327.7|2325.7|2326|2324|148
1634575800000|2021-10-18 16:50:00|2326.2|2324.2|2325.2|2323.2|2326.7|2324.7|2325|2323|122
1634576100000|2021-10-18 16:55:00|2325.1|2323.1|2327|2325|2327|2325|2325.1|2323.1|141
1634576400000|2021-10-18 17:00:00|2326.9|2324.9|2326.6|2324.6|2327.4|2325.4|2326|2324|178
1634576700000|2021-10-18 17:05:00|2326.7|2324.7|2325.7|2323.7|2326.7|2324.7|2325.5|2323.5|80
1634577000000|2021-10-18 17:10:00|2325.6|2323.6|2324.5|2322.5|2326|2324|2324.4|2322.4|166
1634577300000|2021-10-18 17:15:00|2324.4|2322.4|2325.5|2323.5|2325.7|2323.7|2323.4|2321.4|131
1634577600000|2021-10-18 17:20:00|2325.6|2323.6|2323.3|2321.3|2326|2324|2322.9|2320.9|219
1634577900000|2021-10-18 17:25:00|2323.2|2321.2|2323.5|2321.5|2323.5|2321.5|2321.8|2319.8|232
1634578200000|2021-10-18 17:30:00|2323.6|2321.6|2324.6|2322.6|2325.4|2323.4|2323.5|2321.5|196
1634578500000|2021-10-18 17:35:00|2324.5|2322.5|2324|2322|2324.9|2322.9|2323.8|2321.4|152
1634578800000|2021-10-18 17:40:00|2324.2|2322.2|2326.4|2324.4|2326.4|2324.4|2324.1|2322.1|147
1634579100000|2021-10-18 17:45:00|2326.2|2324.2|2325.3|2323.3|2326.7|2324.7|2324.4|2322.4|146
1634579400000|2021-10-18 17:50:00|2325.4|2323.4|2326.4|2324.4|2327|2325|2325.2|2323.2|136
1634579700000|2021-10-18 17:55:00|2326.5|2324.5|2326.2|2324.2|2327.2|2325.2|2326|2323.8|153
1634580000000|2021-10-18 18:00:00|2326.1|2324.1|2326.7|2324.7|2326.8|2324.8|2325.6|2323.6|117
1634580300000|2021-10-18 18:05:00|2326.6|2324.6|2325.6|2323.6|2326.8|2324.8|2325.5|2323.5|81
1634580600000|2021-10-18 18:10:00|2325.5|2323.5|2324.6|2322.6|2325.8|2323.8|2324.5|2322.5|125
1634580900000|2021-10-18 18:15:00|2324.5|2322.5|2324.9|2322.9|2325|2323|2324.4|2322.4|129
1634581200000|2021-10-18 18:20:00|2324.8|2322.8|2324.9|2322.9|2325.3|2323.3|2324.7|2322.7|128
1634581500000|2021-10-18 18:25:00|2324.8|2322.8|2325|2323|2326|2324|2324.8|2322.8|97
1634581800000|2021-10-18 18:30:00|2324.9|2322.9|2324.9|2322.9|2325.6|2323.5|2324.5|2322.1|113
1634582100000|2021-10-18 18:35:00|2325|2323|2323.3|2321.3|2325.3|2323|2323.2|2321|129
1634582400000|2021-10-18 18:40:00|2323.5|2321.5|2323.2|2321.2|2323.7|2321.7|2323.1|2320.6|73
1634582700000|2021-10-18 18:45:00|2323.3|2321.3|2323.5|2321.5|2323.6|2321.6|2322.4|2320.4|80
1634583000000|2021-10-18 18:50:00|2323.6|2321.6|2324|2322|2324.3|2322.3|2323.6|2321.6|91
1634583300000|2021-10-18 18:55:00|2324.1|2322.1|2324.2|2322.2|2324.7|2322.7|2324|2322|84
1634583600000|2021-10-18 19:00:00|2324.3|2322.3|2323.6|2321.6|2324.4|2322.4|2323.4|2321.4|132
1634583900000|2021-10-18 19:05:00|2323.7|2321.7|2323.5|2321.5|2324.2|2322.2|2323.4|2321.4|77
1634584200000|2021-10-18 19:10:00|2323.6|2321.6|2323.6|2321.6|2324.1|2322.1|2323.5|2321.5|84
1634584500000|2021-10-18 19:15:00|2323.5|2321.5|2324|2322|2324.2|2322.2|2323.2|2321.2|73
1634584800000|2021-10-18 19:20:00|2324.1|2322.1|2324.1|2322.1|2324.2|2322.2|2323.8|2321.8|69
1634585100000|2021-10-18 19:25:00|2324|2322|2323.6|2321.6|2324.1|2322.1|2323|2321|99
1634585400000|2021-10-18 19:30:00|2323.5|2321.5|2321.6|2319.6|2323.6|2321.6|2321.4|2319.4|108
1634585700000|2021-10-18 19:35:00|2321.5|2319.5|2321.1|2319.1|2322|2319.7|2321|2318.7|136
1634586000000|2021-10-18 19:40:00|2321|2319|2321.7|2319.7|2321.8|2319.8|2320.8|2318.8|137
1634586300000|2021-10-18 19:45:00|2321.8|2319.8|2321|2319|2322.5|2320.5|2320.8|2318.8|137
1634586600000|2021-10-18 19:50:00|2321.1|2319.1|2320.7|2318.7|2322.1|2319.9|2320.7|2318.7|163
1634586900000|2021-10-18 19:55:00|2320.8|2318.8|2320.5|2318.5|2321.1|2319.1|2320.1|2318.1|146
1634587200000|2021-10-18 20:00:00|2320.6|2318.6|2320.7|2318.7|2321.2|2319.1|2320.5|2318.2|89
1634587500000|2021-10-18 20:05:00|2320.8|2318.8|2320.8|2318.8|2321|2318.8|2320.2|2317.7|82
1634587800000|2021-10-18 20:10:00|2320.7|2318.7|2321.1|2319.1|2321.2|2319.2|2320.7|2318.2|52
1634588100000|2021-10-18 20:15:00|2321|2319|2321.2|2319.2|2321.4|2319.2|2320.7|2318.3|43
1634588400000|2021-10-18 20:20:00|2321|2319|2321.1|2319.1|2321.2|2319.2|2320.9|2318.9|32
1634588700000|2021-10-18 20:25:00|2321|2319|2320.2|2318.2|2321.1|2319.1|2320.1|2318.1|69
1634589000000|2021-10-18 20:30:00|2320.1|2318.1|2320.1|2318.1|2320.2|2318.2|2319.8|2317.8|55
1634589300000|2021-10-18 20:35:00|2320.2|2318.2|2320.5|2318.5|2320.6|2318.6|2320.2|2318.2|36
1634589600000|2021-10-18 20:40:00|2320.4|2318.4|2321.1|2318.1|2321.1|2318.8|2320.2|2317.9|46
1634589900000|2021-10-18 20:45:00|2321|2318|2321.2|2318.2|2321.9|2319.3|2321|2318|70
1634590200000|2021-10-18 20:50:00|2321.3|2318.3|2321.3|2318.3|2321.6|2319.1|2320.7|2317.7|64
1634590500000|2021-10-18 20:55:00|2321.1|2318.1|2320.6|2317.6|2321.5|2318.5|2319.8|2316.8|99
1634594400000|2021-10-18 22:00:00|2322.8|2319.8|2321.9|2318.9|2323.1|2320.1|2321.8|2318.8|95
1634594700000|2021-10-18 22:05:00|2322|2319|2321.7|2318.7|2322.2|2319.2|2321.7|2318.7|40
1634595000000|2021-10-18 22:10:00|2321.8|2318.8|2321.2|2318.2|2321.9|2318.9|2321.1|2318.1|43
1634595300000|2021-10-18 22:15:00|2321.1|2318.1|2320.9|2317.9|2321.4|2318.4|2320.9|2317.9|39
1634595600000|2021-10-18 22:20:00|2320.8|2317.8|2321|2318|2321.4|2318.7|2320.6|2317.8|35
1634595900000|2021-10-18 22:25:00|2320.9|2317.9|2321.2|2318.2|2321.4|2318.9|2320.8|2317.9|31
1634596200000|2021-10-18 22:30:00|2320.7|2318.7|2321.1|2318.1|2321.3|2318.8|2320.3|2317.9|68
1634596500000|2021-10-18 22:35:00|2321|2318|2320.8|2318.8|2321.4|2319|2320.4|2317.9|35
1634596800000|2021-10-18 22:40:00|2320.7|2318.7|2320.6|2317.6|2321.2|2318.7|2320|2317.4|49
1634597100000|2021-10-18 22:45:00|2320.5|2317.5|2320.6|2317.6|2321|2318.5|2320|2317.5|42
1634597400000|2021-10-18 22:50:00|2320.5|2317.5|2320.3|2318.3|2320.9|2318.4|2319.9|2317.4|36
1634597700000|2021-10-18 22:55:00|2320.4|2318.4|2320.2|2318.2|2320.9|2318.4|2320.1|2317.5|52
1634598000000|2021-10-18 23:00:00|2320.1|2318.1|2320.1|2318.1|2320.9|2318.4|2320|2317.4|58
1634598300000|2021-10-18 23:05:00|2320|2318|2320.4|2318.4|2321|2318.5|2320|2317.5|54
1634598600000|2021-10-18 23:10:00|2320.9|2317.9|2320.3|2318.3|2321.2|2318.6|2320.2|2317.7|52
1634598900000|2021-10-18 23:15:00|2320.9|2317.9|2320.4|2317.4|2320.9|2318.2|2319.8|2317.3|70
1634599200000|2021-10-18 23:20:00|2320.6|2317.6|2320.8|2317.8|2320.8|2318.3|2320|2317.4|55
1634599500000|2021-10-18 23:25:00|2320.3|2318.3|2321|2318|2321.1|2318.6|2320.2|2317.6|54
1634599800000|2021-10-18 23:30:00|2321.1|2318.1|2321.1|2318.1|2321.5|2318.9|2320.6|2318|96
1634600100000|2021-10-18 23:35:00|2321.2|2318.2|2320.8|2318.8|2321.5|2319.3|2320.7|2318.1|75
1634600400000|2021-10-18 23:40:00|2320.9|2318.9|2321.3|2318.3|2321.8|2319.2|2320.7|2318.1|109
1634600700000|2021-10-18 23:45:00|2321.2|2318.2|2320.8|2318.8|2321.4|2319|2320.2|2318.1|91
1634601000000|2021-10-18 23:50:00|2320.7|2318.7|2321.6|2318.6|2321.7|2319.2|2320.6|2318.1|97
1634601300000|2021-10-18 23:55:00|2321|2319|2320.6|2318.6|2321.6|2319.1|2320.3|2318|92
1634601600000|2021-10-19 00:00:00|2320.8|2318.8|2321.9|2319.9|2322.6|2320.3|2320.3|2318.3|233
1634601900000|2021-10-19 00:05:00|2322|2320|2321.4|2319.4|2322.5|2320.1|2320.5|2318.1|167
1634602200000|2021-10-19 00:10:00|2321.5|2319.5|2323.3|2320.3|2323.4|2321.2|2321.5|2319.2|167
1634602500000|2021-10-19 00:15:00|2323.2|2320.2|2325.4|2322.4|2325.4|2322.8|2322.5|2320.2|225
1634602800000|2021-10-19 00:20:00|2325.5|2322.5|2325.4|2322.4|2325.6|2323|2323.9|2321.5|218
1634603100000|2021-10-19 00:25:00|2325.5|2322.5|2325.7|2323.7|2326.9|2323.9|2324.7|2322.3|179
1634603400000|2021-10-19 00:30:00|2325.6|2323.6|2326|2323|2326.7|2324|2325.1|2322.8|155
1634603700000|2021-10-19 00:35:00|2325.9|2322.9|2324.1|2321.1|2326.6|2324|2322.7|2320.5|240
1634604000000|2021-10-19 00:40:00|2324.2|2321.2|2323.5|2321.5|2324.6|2321.7|2322.5|2320|208
1634604300000|2021-10-19 00:45:00|2323.6|2321.6|2323.9|2321.9|2324.2|2322.1|2322.4|2319.8|211
1634604600000|2021-10-19 00:50:00|2324|2322|2324.6|2322.6|2325|2322.6|2323.8|2321.2|224
1634604900000|2021-10-19 00:55:00|2324.5|2322.5|2327.6|2324.6|2327.7|2325.2|2324.1|2322.1|266
1634605200000|2021-10-19 01:00:00|2327.9|2324.9|2330.9|2327.9|2333.3|2330.7|2327.7|2324.9|682
1634605500000|2021-10-19 01:05:00|2330|2328|2333.2|2330.2|2333.4|2330.9|2329.2|2326.7|482
1634605800000|2021-10-19 01:10:00|2333.3|2330.3|2334.2|2332.2|2334.8|2332.8|2332.2|2330.2|558
1634606100000|2021-10-19 01:15:00|2334.3|2332.3|2332|2330|2335|2332.9|2331.7|2329.6|447
1634606400000|2021-10-19 01:20:00|2331.9|2329.9|2331.6|2329.6|2332.8|2330.4|2330.6|2328.1|366
1634606700000|2021-10-19 01:25:00|2331.7|2329.7|2329.5|2326.5|2332.7|2330.3|2328.7|2326.2|352
1634607000000|2021-10-19 01:30:00|2329.3|2326.3|2328.5|2326.5|2331.2|2329.2|2328.4|2325.9|359
1634607300000|2021-10-19 01:35:00|2328.4|2326.4|2331.5|2329.5|2331.5|2329.5|2327.9|2325.9|428
1634607600000|2021-10-19 01:40:00|2331.6|2329.6|2334.4|2331.4|2334.5|2332.1|2331.4|2329.1|421
1634607900000|2021-10-19 01:45:00|2334.5|2331.5|2338.4|2335.4|2339.3|2336.6|2334|2331.4|615
1634608200000|2021-10-19 01:50:00|2338.2|2335.2|2339.6|2337.6|2339.8|2337.8|2337.7|2335.1|545
1634608500000|2021-10-19 01:55:00|2339.8|2337.8|2338.3|2335.3|2341.4|2338.8|2337.7|2335|445
1634608800000|2021-10-19 02:00:00|2338.2|2335.2|2340.5|2337.5|2340.9|2338.1|2337.2|2334.8|484
1634609100000|2021-10-19 02:05:00|2340.6|2337.6|2337.9|2334.9|2341.4|2339|2337.6|2334.8|343
1634609400000|2021-10-19 02:10:00|2338|2335|2339.2|2337.2|2340.2|2337.7|2337.5|2334.9|297
1634609700000|2021-10-19 02:15:00|2339.3|2337.3|2340.1|2338.1|2340.5|2338.1|2339|2336.3|187
1634610000000|2021-10-19 02:20:00|2340|2338|2339.7|2337.7|2340.9|2338.4|2339.6|2337.2|176
1634610300000|2021-10-19 02:25:00|2339.6|2337.6|2339.8|2337.8|2340.6|2338.4|2339.5|2337.1|184
1634610600000|2021-10-19 02:30:00|2339.7|2337.7|2342.5|2339.5|2343.3|2340.9|2339.2|2336.9|369
1634610900000|2021-10-19 02:35:00|2342.4|2339.4|2341.5|2338.5|2342.7|2340.1|2338.9|2336.4|402
1634611200000|2021-10-19 02:40:00|2341.6|2338.6|2340.1|2337.1|2341.9|2339.2|2339.4|2336.9|298
1634611500000|2021-10-19 02:45:00|2339.9|2336.9|2341.4|2339.4|2341.8|2339.4|2338.8|2336.5|396
1634611800000|2021-10-19 02:50:00|2341.3|2339.3|2343.6|2341.6|2343.8|2341.8|2341|2338.5|376
1634612100000|2021-10-19 02:55:00|2343.7|2341.7|2351.2|2349.2|2353.8|2351.2|2343|2340.5|782
1634612400000|2021-10-19 03:00:00|2351.1|2349.1|2348.8|2345.8|2352.9|2350.4|2348.2|2345.3|598
1634612700000|2021-10-19 03:05:00|2349|2346|2347.3|2344.3|2350.2|2347.7|2346.7|2343.7|359
1634613000000|2021-10-19 03:10:00|2347.4|2344.4|2347.7|2344.7|2349.8|2346.8|2347.1|2344.1|302
1634613300000|2021-10-19 03:15:00|2347.6|2344.6|2346.2|2343.2|2347.8|2345.1|2345.9|2343.1|247
1634613600000|2021-10-19 03:20:00|2346.3|2343.3|2346.6|2343.6|2348.2|2345.2|2346.1|2343.1|242
1634613900000|2021-10-19 03:25:00|2346.5|2343.5|2345.9|2342.9|2347.8|2344.8|2345.4|2342.8|234
1634614200000|2021-10-19 03:30:00|2346.1|2343.1|2346|2343|2346.5|2344.1|2344.2|2341.4|194
1634614500000|2021-10-19 03:35:00|2346.1|2343.1|2349.1|2346.1|2349.1|2346.5|2345.8|2342.8|210
1634614800000|2021-10-19 03:40:00|2349|2346|2347.4|2344.4|2349|2346|2347|2344|149
1634615100000|2021-10-19 03:45:00|2347.5|2344.5|2348.6|2345.6|2349|2346.5|2347.1|2344.1|157
1634615400000|2021-10-19 03:50:00|2348.3|2346.3|2348.6|2345.6|2349.1|2346.3|2347.9|2344.9|146
1634615700000|2021-10-19 03:55:00|2348.5|2345.5|2348.2|2345.2|2348.9|2346|2347.6|2344.6|195
1634616000000|2021-10-19 04:00:00|2348.4|2345.4|2349.7|2346.7|2349.9|2346.9|2348|2345|173
1634616300000|2021-10-19 04:05:00|2349.6|2346.6|2350|2347|2350|2347|2348.8|2345.9|105
1634616600000|2021-10-19 04:10:00|2350.1|2347.1|2351.6|2348.6|2351.9|2348.9|2349.8|2346.9|145
1634616900000|2021-10-19 04:15:00|2351.7|2348.7|2351.5|2349.5|2352.7|2349.7|2351.2|2348.5|149
1634617200000|2021-10-19 04:20:00|2351.4|2349.4|2351.6|2349.6|2352.4|2349.9|2350.7|2348.1|132
1634617500000|2021-10-19 04:25:00|2351.5|2349.5|2352|2349|2352.5|2350.2|2351.4|2348.8|121
1634617800000|2021-10-19 04:30:00|2351.9|2348.9|2351.9|2348.9|2352.4|2349.6|2350.9|2348.3|113
1634618100000|2021-10-19 04:35:00|2352|2349|2348.4|2346.4|2352.4|2349.6|2348.1|2345.5|212
1634618400000|2021-10-19 04:40:00|2348.3|2346.3|2348.6|2346.6|2349.6|2347|2348|2345.5|218
1634618700000|2021-10-19 04:45:00|2348.9|2345.9|2348|2346|2349.2|2346.5|2347.3|2344.8|143
1634619000000|2021-10-19 04:50:00|2348.1|2346.1|2347|2345|2348.9|2346.5|2346.9|2344.9|173
1634619300000|2021-10-19 04:55:00|2347.1|2345.1|2347.7|2345.7|2348.4|2346.4|2346.6|2344.1|185
1634619600000|2021-10-19 05:00:00|2347.8|2345.8|2350.1|2347.1|2350.6|2348.3|2347.7|2345.7|154
1634619900000|2021-10-19 05:05:00|2350.2|2347.2|2348.2|2345.2|2350.4|2348|2347.6|2345|165
1634620200000|2021-10-19 05:10:00|2348|2346|2346.7|2344.7|2348.5|2346|2346.2|2343.8|168
1634620500000|2021-10-19 05:15:00|2346.8|2344.8|2348.3|2346.3|2349.5|2347|2346.8|2344.2|149
1634620800000|2021-10-19 05:20:00|2348.4|2346.4|2347.9|2345.9|2348.9|2346.5|2347.2|2344.6|148
1634621100000|2021-10-19 05:25:00|2347.8|2345.8|2348.9|2345.9|2348.9|2346.1|2346.7|2344.3|177
1634621400000|2021-10-19 05:30:00|2348.8|2345.8|2349.3|2346.3|2351.5|2349.1|2346.5|2343.9|426
1634621700000|2021-10-19 05:35:00|2349.2|2346.2|2349.5|2347.5|2351.6|2348.8|2348.6|2345.8|315
1634622000000|2021-10-19 05:40:00|2349.7|2347.7|2352.1|2349.1|2352.4|2349.7|2349.3|2347|314
1634622300000|2021-10-19 05:45:00|2352.2|2349.2|2353|2350|2354.7|2352.2|2351.5|2349.2|271
1634622600000|2021-10-19 05:50:00|2353.1|2350.1|2355.1|2353.1|2355.1|2353.1|2352.4|2350|245
1634622900000|2021-10-19 05:55:00|2355.3|2353.3|2358.2|2355.2|2358.6|2356|2355|2353|438
1634623200000|2021-10-19 06:00:00|2358.5|2355.5|2357.8|2354.8|2358.8|2356.1|2354.5|2351.9|462
1634623500000|2021-10-19 06:05:00|2357.7|2354.7|2356.5|2354.5|2358.4|2356.1|2355.7|2353.5|501
1634623800000|2021-10-19 06:10:00|2356.4|2354.4|2357.3|2354.3|2359.7|2357.5|2356.4|2354.1|485
1634624100000|2021-10-19 06:15:00|2357.4|2354.4|2355.1|2353.1|2357.4|2355.4|2353.8|2351.8|523
1634624400000|2021-10-19 06:20:00|2354.9|2352.9|2356.8|2354.8|2357.2|2355|2354.8|2352.8|485
1634624700000|2021-10-19 06:25:00|2356.7|2354.7|2359.6|2357.6|2359.6|2357.6|2356.6|2354.4|429
1634625000000|2021-10-19 06:30:00|2359.7|2357.7|2361.2|2359.2|2364.5|2362|2359.4|2357.1|622
1634625300000|2021-10-19 06:35:00|2361.4|2359.4|2360.2|2358.2|2363.8|2361.2|2359.2|2356.6|683
1634625600000|2021-10-19 06:40:00|2360.1|2358.1|2361.7|2359.7|2363.1|2360.9|2360.1|2357.8|550
1634625900000|2021-10-19 06:45:00|2361.8|2359.8|2361.9|2359.9|2363|2360.7|2361.1|2358.6|553
1634626200000|2021-10-19 06:50:00|2361.7|2359.7|2363.1|2361.1|2363.6|2361.3|2360.6|2358.4|562
1634626500000|2021-10-19 06:55:00|2363|2361|2363.3|2361.3|2365.1|2362.7|2362.8|2360.6|543
1634626800000|2021-10-19 07:00:00|2363.6|2361.6|2368.6|2366.6|2369.1|2366.7|2361.9|2359.5|484
1634627100000|2021-10-19 07:05:00|2368.5|2366.5|2370.3|2368.3|2370.4|2368.4|2367.1|2364.6|613
1634627400000|2021-10-19 07:10:00|2370.4|2368.4|2368|2366|2371.3|2369.1|2367.8|2365.5|526
1634627700000|2021-10-19 07:15:00|2368.1|2366.1|2364.2|2362.2|2369.4|2367|2363.9|2361.9|537
1634628000000|2021-10-19 07:20:00|2364|2362|2370|2368|2370.9|2368.9|2363.5|2361.4|431
1634628300000|2021-10-19 07:25:00|2370.1|2368.1|2370.3|2367.3|2373.3|2370.7|2369.7|2367.2|619
1634628600000|2021-10-19 07:30:00|2370.2|2367.2|2368.5|2366.5|2371.3|2368.7|2367.4|2365|467
1634628900000|2021-10-19 07:35:00|2368.4|2366.4|2367.4|2364.4|2370.2|2367.6|2366.3|2364.3|597
1634629200000|2021-10-19 07:40:00|2367.5|2364.5|2369.6|2367.6|2370.8|2368.5|2367.2|2364.2|544
1634629500000|2021-10-19 07:45:00|2369.7|2367.7|2372.5|2369.5|2373.2|2370.6|2369.1|2367.1|469
1634629800000|2021-10-19 07:50:00|2372.7|2369.7|2375.5|2373.5|2377.5|2375|2372.1|2369.7|433
1634630100000|2021-10-19 07:55:00|2375.9|2373.9|2374.4|2372.4|2379.8|2377.2|2373.9|2371.5|389
1634630400000|2021-10-19 08:00:00|2374.2|2372.2|2372.7|2370.7|2374.6|2372.6|2371.7|2369.2|465
1634630700000|2021-10-19 08:05:00|2372.8|2370.8|2371.6|2369.6|2373.6|2370.9|2369.5|2367.4|507
1634631000000|2021-10-19 08:10:00|2371.7|2369.7|2372.7|2370.7|2373|2371|2370.7|2368.7|385
1634631300000|2021-10-19 08:15:00|2372.8|2370.8|2372.5|2370.5|2373.7|2371.5|2371.4|2369.4|381
1634631600000|2021-10-19 08:20:00|2372.6|2370.6|2371.9|2369.9|2372.8|2370.8|2370.1|2367.7|313
1634631900000|2021-10-19 08:25:00|2371.6|2369.6|2373.4|2371.4|2373.6|2371.5|2371.1|2369.1|330
1634632200000|2021-10-19 08:30:00|2373.5|2371.5|2379.9|2376.9|2381.6|2379.6|2372.8|2370.8|479
1634632500000|2021-10-19 08:35:00|2380|2377|2381|2379|2381.2|2379.2|2379.2|2377|305
1634632800000|2021-10-19 08:40:00|2380.9|2378.9|2379|2377|2381.7|2379.5|2378.5|2376.5|355
1634633100000|2021-10-19 08:45:00|2379.1|2377.1|2378|2376|2379.9|2377.6|2377.4|2375.3|292
1634633400000|2021-10-19 08:50:00|2377.9|2375.9|2378.9|2376.9|2379.2|2377.2|2376.6|2374.4|347
1634633700000|2021-10-19 08:55:00|2379|2377|2379.1|2377.1|2380.1|2378|2378.5|2376.3|308
1634634000000|2021-10-19 09:00:00|2378.9|2376.9|2379.4|2376.4|2381.2|2378.9|2378.6|2376.2|323
1634634300000|2021-10-19 09:05:00|2379.3|2376.3|2375.7|2373.7|2379.6|2377|2375.6|2373.2|335
1634634600000|2021-10-19 09:10:00|2375|2373|2376.5|2374.5|2379|2377|2374.7|2372.7|231
1634634900000|2021-10-19 09:15:00|2376.6|2374.6|2376.3|2374.3|2377.4|2375.4|2374.9|2372.9|213
1634635200000|2021-10-19 09:20:00|2376.4|2374.4|2374.6|2372.6|2377.3|2374.8|2374.4|2372.4|199
1634635500000|2021-10-19 09:25:00|2374.5|2372.5|2373.4|2371.4|2375.1|2373.1|2373.1|2371.1|214
1634635800000|2021-10-19 09:30:00|2373.1|2371.1|2371.5|2369.5|2373.4|2371.4|2370.7|2368.5|446
1634636100000|2021-10-19 09:35:00|2371.6|2369.6|2373|2371|2374|2372|2371.2|2368.8|264
1634636400000|2021-10-19 09:40:00|2372.8|2370.8|2375.4|2373.4|2376.3|2373.8|2372.8|2370.8|231
1634636700000|2021-10-19 09:45:00|2375.5|2373.5|2375.9|2373.9|2377|2375|2375.2|2373.2|220
1634637000000|2021-10-19 09:50:00|2376|2374|2373.7|2371.7|2377.9|2375.9|2373.6|2371.6|298
1634637300000|2021-10-19 09:55:00|2373.2|2371.2|2377.1|2375.1|2377.2|2375.2|2373.1|2371.1|424
1634637600000|2021-10-19 10:00:00|2377|2375|2371|2369|2377.9|2375.9|2370.6|2368.1|403
1634637900000|2021-10-19 10:05:00|2371.2|2369.2|2371.8|2369.8|2372.4|2370.4|2370.2|2368.2|294
1634638200000|2021-10-19 10:10:00|2371.6|2369.6|2371.9|2369.9|2373.1|2371.1|2371.3|2369.3|238
1634638500000|2021-10-19 10:15:00|2371.8|2369.8|2373.5|2371.5|2374.2|2371.8|2371.7|2369.7|235
1634638800000|2021-10-19 10:20:00|2373.7|2371.7|2374.7|2372.7|2376.6|2374.1|2373.7|2371.7|214
1634639100000|2021-10-19 10:25:00|2374.8|2372.8|2376.8|2374.8|2377.8|2375.3|2374.2|2371.9|228
1634639400000|2021-10-19 10:30:00|2376.9|2374.9|2376.4|2373.4|2376.9|2374.9|2374.8|2372.3|240
1634639700000|2021-10-19 10:35:00|2375.9|2373.9|2373.8|2371.8|2376.6|2374.1|2373.6|2371|228
1634640000000|2021-10-19 10:40:00|2373.7|2371.7|2372.5|2370.5|2374.8|2372.4|2371.7|2369.3|228
1634640300000|2021-10-19 10:45:00|2372.4|2370.4|2373.3|2371.3|2374.5|2372|2371.8|2369.7|225
1634640600000|2021-10-19 10:50:00|2373|2371|2374.9|2372.9|2375.8|2373.5|2372.8|2370.3|236
1634640900000|2021-10-19 10:55:00|2374.8|2372.8|2377.3|2374.3|2377.8|2375.4|2374.3|2371.9|231
1634641200000|2021-10-19 11:00:00|2377.4|2374.4|2371.6|2369.6|2378.2|2375.8|2371.6|2369.6|430
1634641500000|2021-10-19 11:05:00|2371.7|2369.7|2369.3|2366.3|2372.5|2370.1|2367.2|2364.7|582
1634641800000|2021-10-19 11:10:00|2369.4|2366.4|2370.4|2368.4|2371.7|2369.1|2367.1|2364.6|424
1634642100000|2021-10-19 11:15:00|2370.3|2368.3|2371.9|2369.9|2372.5|2370.2|2368.9|2366.4|405
1634642400000|2021-10-19 11:20:00|2372.1|2370.1|2373|2371|2373.8|2371.4|2371.8|2369.5|380
1634642700000|2021-10-19 11:25:00|2373.1|2371.1|2373.3|2371.3|2374.4|2372|2371.7|2369.3|474
1634643000000|2021-10-19 11:30:00|2373.4|2371.4|2376.4|2374.4|2377.7|2375.4|2373.3|2371|511
1634643300000|2021-10-19 11:35:00|2376.3|2374.3|2379.6|2377.6|2380.8|2378.2|2376.3|2374.3|436
1634643600000|2021-10-19 11:40:00|2379.7|2377.7|2380|2378|2380.8|2378.5|2378.1|2375.7|502
1634643900000|2021-10-19 11:45:00|2380.1|2378.1|2377.9|2374.9|2381|2378.5|2377.4|2374.9|346
1634644200000|2021-10-19 11:50:00|2378|2375|2380.5|2378.5|2381.3|2378.8|2377.4|2374.8|380
1634644500000|2021-10-19 11:55:00|2380.4|2378.4|2380.8|2378.8|2382|2379.5|2379.4|2376.9|384
1634644800000|2021-10-19 12:00:00|2381|2379|2389.3|2386.3|2390|2387.4|2380.3|2377.9|782
1634645100000|2021-10-19 12:05:00|2389.2|2386.2|2391.6|2389.6|2392.1|2389.8|2387.7|2385.7|677
1634645400000|2021-10-19 12:10:00|2391.5|2389.5|2392.5|2390.5|2393.7|2391.4|2389.9|2387.2|618
1634645700000|2021-10-19 12:15:00|2392.7|2390.7|2398.3|2395.3|2404.3|2401.6|2392.6|2390|870
1634646000000|2021-10-19 12:20:00|2398.2|2395.2|2389.2|2387.2|2398.4|2395.9|2388.2|2386.2|896
1634646300000|2021-10-19 12:25:00|2389.3|2387.3|2394.1|2391.1|2395.8|2393.3|2389.1|2387.1|714
1634646600000|2021-10-19 12:30:00|2394|2391|2397.8|2395.8|2403.2|2400.7|2394|2391|1072
1634646900000|2021-10-19 12:35:00|2397.7|2395.7|2400|2398|2402.7|2400.2|2397.6|2395|871
1634647200000|2021-10-19 12:40:00|2400.6|2397.6|2403.1|2401.1|2405|2402.6|2400.1|2397.6|876
1634647500000|2021-10-19 12:45:00|2403.3|2401.3|2405.5|2402.5|2406.2|2404.1|2401.6|2399.6|796
1634647800000|2021-10-19 12:50:00|2405.6|2402.6|2400.6|2397.6|2406.5|2404.3|2400.5|2397.5|836
1634648100000|2021-10-19 12:55:00|2400.9|2397.9|2403|2400|2406.6|2404|2400.9|2397.9|811
1634648400000|2021-10-19 13:00:00|2402.9|2400.9|2409|2407|2409.7|2407.3|2399.2|2396.5|1250
1634648700000|2021-10-19 13:05:00|2409.1|2407.1|2409.5|2406.5|2413.8|2411.4|2405.9|2403.8|1187
1634649000000|2021-10-19 13:10:00|2409.4|2406.4|2396.9|2393.9|2411.7|2409|2396.6|2393.9|1272
1634649300000|2021-10-19 13:15:00|2396.4|2394.4|2402.3|2399.3|2405.6|2403.2|2396.4|2394|1164
1634649600000|2021-10-19 13:20:00|2402.4|2399.4|2395.9|2392.9|2403.6|2401.6|2395.9|2392.9|1133
1634649900000|2021-10-19 13:25:00|2396.1|2393.1|2403.7|2401.7|2404.2|2402.2|2396.1|2393.1|975
1634650200000|2021-10-19 13:30:00|2403.6|2401.6|2403.6|2400.6|2405.6|2403.4|2398.3|2395.7|1275
1634650500000|2021-10-19 13:35:00|2403.5|2400.5|2398.1|2395.1|2407.6|2404.6|2397|2395|1111
1634650800000|2021-10-19 13:40:00|2397.7|2394.7|2395.1|2392.1|2398.6|2396.1|2393.1|2390.6|1079
1634651100000|2021-10-19 13:45:00|2394.1|2392.2|2397.9|2395.9|2401.4|2398.9|2392.7|2389.7|956
1634651400000|2021-10-19 13:50:00|2397.8|2395.8|2399.5|2396.5|2399.7|2397.4|2393.5|2391.1|959
1634651700000|2021-10-19 13:55:00|2399.6|2396.6|2401.8|2399.8|2402.6|2400.1|2395|2393|1035
1634652000000|2021-10-19 14:00:00|2402|2400|2407.2|2405.2|2408.1|2405.6|2401.9|2399.9|775
1634652300000|2021-10-19 14:05:00|2407.5|2404.5|2407.3|2405.3|2410.8|2408.1|2405.7|2403.3|897
1634652600000|2021-10-19 14:10:00|2406.9|2404.9|2405.7|2403.7|2408.8|2406.2|2404|2401.3|816
1634652900000|2021-10-19 14:15:00|2405.8|2403.8|2399.6|2396.6|2410.3|2407.5|2398.6|2395.6|956
1634653200000|2021-10-19 14:20:00|2399.3|2396.3|2397.4|2394.4|2399.3|2396.5|2395.6|2392.9|1004
1634653500000|2021-10-19 14:25:00|2397.5|2394.5|2403|2400|2403.4|2400.9|2396.6|2394|801
1634653800000|2021-10-19 14:30:00|2402.9|2399.9|2400.6|2397.6|2403.5|2400.5|2392.9|2390.1|1132
1634654100000|2021-10-19 14:35:00|2400.7|2397.7|2397.9|2394.9|2401.3|2398.3|2394.8|2391.8|996
1634654400000|2021-10-19 14:40:00|2398|2395|2391.7|2388.7|2398.6|2395.6|2390.8|2388.3|945
1634654700000|2021-10-19 14:45:00|2391.6|2388.6|2396.4|2393.4|2396.8|2394.5|2390.4|2387.9|809
1634655000000|2021-10-19 14:50:00|2396.5|2393.5|2396.6|2394.6|2399.8|2397.6|2393.7|2391.3|853
1634655300000|2021-10-19 14:55:00|2396.5|2394.5|2395.5|2392.5|2397.5|2395.5|2394|2391.6|810
1634655600000|2021-10-19 15:00:00|2395.6|2392.6|2394.5|2391.5|2397.2|2394.2|2393.3|2390.7|893
1634655900000|2021-10-19 15:05:00|2394.6|2391.6|2391.4|2388.4|2395.3|2392.6|2391.4|2388.4|691
1634656200000|2021-10-19 15:10:00|2391.3|2388.3|2390.4|2388.4|2393|2390.6|2388.4|2385.8|850
1634656500000|2021-10-19 15:15:00|2390.3|2388.3|2387.4|2384.4|2390.5|2388.4|2385.8|2382.8|664
1634656800000|2021-10-19 15:20:00|2387.3|2384.3|2389.3|2386.3|2390.7|2388.4|2385.4|2383|590
1634657100000|2021-10-19 15:25:00|2389.5|2386.5|2392.7|2390.7|2395.3|2392.3|2387.7|2385.3|577
1634657400000|2021-10-19 15:30:00|2392.6|2390.6|2390.6|2388.6|2393.5|2391|2389.5|2387.4|602
1634657700000|2021-10-19 15:35:00|2390.5|2388.5|2388.2|2386.2|2391.6|2388.9|2388|2385.6|475
1634658000000|2021-10-19 15:40:00|2389.1|2387.1|2387.8|2385.8|2390.2|2388.1|2387.5|2385.5|553
1634658300000|2021-10-19 15:45:00|2387.9|2385.9|2385.6|2382.6|2388.9|2386.9|2384.2|2381.6|441
1634658600000|2021-10-19 15:50:00|2385.7|2382.7|2388.2|2385.2|2388.3|2385.8|2384.6|2382.2|495
1634658900000|2021-10-19 15:55:00|2388.1|2385.1|2386.9|2384.9|2388.6|2385.8|2386.5|2383.9|407
1634659200000|2021-10-19 16:00:00|2387|2385|2386.5|2384.5|2388.7|2386.2|2385.7|2383.3|432
1634659500000|2021-10-19 16:05:00|2387.2|2384.2|2384.2|2382.2|2387.2|2384.9|2383.8|2381.2|419
1634659800000|2021-10-19 16:10:00|2384.3|2382.3|2382.2|2380.2|2384.7|2382.7|2381.6|2379.6|378
1634660100000|2021-10-19 16:15:00|2382.1|2380.1|2383.9|2381.9|2383.9|2381.9|2381.7|2379.7|335
1634660400000|2021-10-19 16:20:00|2383.8|2381.8|2381.3|2379.3|2384.8|2382.8|2380.7|2378.6|359
1634660700000|2021-10-19 16:25:00|2381.7|2379.7|2381.4|2379.4|2383.6|2381.6|2381.1|2379.1|385
1634661000000|2021-10-19 16:30:00|2381.7|2378.7|2380.6|2378.6|2382.5|2380.5|2380.4|2378|315
1634661300000|2021-10-19 16:35:00|2380.7|2378.7|2381.3|2379.3|2383.1|2380.6|2380.2|2377.8|232
1634661600000|2021-10-19 16:40:00|2381.2|2379.2|2383.6|2381.6|2383.8|2381.6|2381.2|2379.2|243
1634661900000|2021-10-19 16:45:00|2383.5|2381.5|2387.5|2385.5|2388|2385.7|2383.3|2381.1|379
1634662200000|2021-10-19 16:50:00|2387.6|2385.6|2387.1|2385.1|2388|2385.6|2385.5|2383.5|290
1634662500000|2021-10-19 16:55:00|2387.3|2385.3|2388.2|2386.2|2388.9|2386.4|2387.1|2384.9|329
1634662800000|2021-10-19 17:00:00|2388.4|2386.4|2387|2385|2389|2386.5|2386.1|2383.6|394
1634663100000|2021-10-19 17:05:00|2387.1|2385.1|2386|2384|2387.7|2385.3|2385|2382.5|335
1634663400000|2021-10-19 17:10:00|2386.1|2384.1|2388.4|2385.4|2388.9|2386.3|2385.4|2382.9|392
1634663700000|2021-10-19 17:15:00|2388.3|2385.3|2385.9|2382.9|2388.5|2385.8|2385|2382.5|317
1634664000000|2021-10-19 17:20:00|2385.8|2382.8|2384|2382|2386|2383.8|2383.7|2381.7|419
1634664300000|2021-10-19 17:25:00|2383.9|2381.9|2382.5|2380.5|2384.3|2382|2382.3|2379.9|347
1634664600000|2021-10-19 17:30:00|2382.8|2380.8|2381.9|2379.9|2383.7|2381.3|2381.8|2379.8|339
1634664900000|2021-10-19 17:35:00|2381.8|2379.8|2379.3|2377.3|2382.2|2380.2|2379.2|2376.8|315
1634665200000|2021-10-19 17:40:00|2379.4|2377.4|2379.1|2376.1|2379.7|2377.4|2378.2|2375.7|216
1634665500000|2021-10-19 17:45:00|2379|2376|2376.9|2374.9|2379.2|2376.5|2376.6|2374.1|181
1634665800000|2021-10-19 17:50:00|2377|2375|2376.1|2374.1|2378.4|2376.2|2376.1|2373.6|190
1634666100000|2021-10-19 17:55:00|2376.2|2374.2|2375.6|2373.6|2377.1|2374.7|2375.5|2373.3|162
1634666400000|2021-10-19 18:00:00|2375.7|2373.7|2373.9|2371.9|2376.1|2374|2373.7|2371.7|196
1634666700000|2021-10-19 18:05:00|2374|2372|2372.9|2370.9|2374.2|2372|2371.9|2369.2|239
1634667000000|2021-10-19 18:10:00|2373.2|2371.2|2373.8|2371.8|2374.2|2372.2|2373|2371|155
1634667300000|2021-10-19 18:15:00|2373.7|2371.7|2373.7|2371.7|2374.3|2372.3|2373.3|2371.3|173
1634667600000|2021-10-19 18:20:00|2373.8|2371.8|2373.1|2371.1|2374.2|2372|2372.6|2370.6|136
1634667900000|2021-10-19 18:25:00|2373|2371|2373.4|2371.4|2374|2372|2373|2371|153
1634668200000|2021-10-19 18:30:00|2373.5|2371.5|2369.5|2367.5|2373.7|2371.7|2369.2|2367.2|217
1634668500000|2021-10-19 18:35:00|2369.6|2367.6|2370.1|2368.1|2372|2370|2369.5|2367.5|265
1634668800000|2021-10-19 18:40:00|2370|2368|2369.8|2367.8|2370.5|2368.5|2369.2|2367.2|205
1634669100000|2021-10-19 18:45:00|2369.7|2367.7|2369.1|2367.1|2369.9|2367.9|2368.6|2366.6|135
1634669400000|2021-10-19 18:50:00|2369|2367|2368|2366|2369.3|2367.3|2367.9|2365.9|173
1634669700000|2021-10-19 18:55:00|2367.9|2365.9|2368.3|2366.3|2368.6|2366.6|2366.7|2364.7|166
1634670000000|2021-10-19 19:00:00|2368.4|2366.4|2368|2366|2368.7|2366.7|2367.7|2365.7|96
1634670300000|2021-10-19 19:05:00|2367.9|2365.9|2367.6|2365.6|2367.9|2365.9|2367.4|2365.4|116
1634670600000|2021-10-19 19:10:00|2367.5|2365.5|2364.4|2362.4|2367.8|2365.8|2364.1|2362.1|161
1634670900000|2021-10-19 19:15:00|2364.3|2362.3|2363.7|2361.7|2365.1|2363.1|2362.9|2360.9|179
1634671200000|2021-10-19 19:20:00|2363.8|2361.8|2362.8|2360.8|2364.3|2362.3|2362.3|2360.3|176
1634671500000|2021-10-19 19:25:00|2362.7|2360.7|2364.8|2362.8|2364.9|2362.9|2362.5|2360.5|128
1634671800000|2021-10-19 19:30:00|2364.9|2362.9|2364.5|2362.5|2365|2363|2364.4|2362.4|134
1634672100000|2021-10-19 19:35:00|2364.4|2362.4|2365.6|2363.6|2366|2364|2364.3|2362.3|137
1634672400000|2021-10-19 19:40:00|2365.8|2363.8|2365|2363|2366|2364|2364.9|2362.9|135
1634672700000|2021-10-19 19:45:00|2365.1|2363.1|2365.5|2363.5|2365.8|2363.8|2364.8|2362.8|134
1634673000000|2021-10-19 19:50:00|2365.6|2363.6|2367.1|2365.1|2367.3|2365.3|2365.4|2363.4|207
1634673300000|2021-10-19 19:55:00|2367.3|2365.3|2366.8|2364.8|2367.3|2365.3|2366|2364|239
1634673600000|2021-10-19 20:00:00|2366.7|2364.7|2367.8|2365.8|2368.1|2366.1|2366.5|2364.2|176
1634673900000|2021-10-19 20:05:00|2367.9|2365.9|2367.4|2365.4|2368.5|2365.9|2367.2|2365.1|65
1634674200000|2021-10-19 20:10:00|2367.5|2365.5|2368.5|2366.5|2368.9|2366.7|2367.4|2365.4|99
1634674500000|2021-10-19 20:15:00|2368.6|2366.6|2369.3|2367.3|2369.8|2367.8|2368.5|2366.5|97
1634674800000|2021-10-19 20:20:00|2369.4|2367.4|2369.2|2367.2|2369.8|2367.8|2369|2367|99
1634675100000|2021-10-19 20:25:00|2369.3|2367.3|2370.1|2368.1|2370.5|2368.3|2369.1|2366.9|98
1634675400000|2021-10-19 20:30:00|2370|2368|2369.7|2366.7|2370|2368|2369.1|2366.5|91
1634675700000|2021-10-19 20:35:00|2369.8|2366.8|2368.4|2366.4|2370.1|2367.4|2367.7|2365.5|106
1634676000000|2021-10-19 20:40:00|2368.2|2366.2|2367.9|2365.9|2368.6|2366.6|2367.8|2365.5|80
1634676300000|2021-10-19 20:45:00|2368.1|2366.1|2366.3|2363.3|2368.5|2366.1|2365.8|2362.3|175
1634676600000|2021-10-19 20:50:00|2366.2|2363.2|2367.7|2364.7|2367.8|2364.8|2365.8|2363|157
1634676900000|2021-10-19 20:55:00|2367.4|2364.4|2368.5|2365.5|2369.1|2366.1|2366.8|2363.8|163
1634680800000|2021-10-19 22:00:00|2368.4|2365.4|2367|2365|2368.6|2366.1|2366.8|2364.4|151
1634681100000|2021-10-19 22:05:00|2366.9|2364.9|2367.8|2364.8|2368.3|2365.4|2366.7|2364.2|125
1634681400000|2021-10-19 22:10:00|2367.6|2364.6|2366.1|2363.1|2367.6|2364.6|2366.1|2363.1|146
1634681700000|2021-10-19 22:15:00|2366.2|2363.2|2367.8|2364.8|2368.1|2365.1|2365.6|2362.6|166
1634682000000|2021-10-19 22:20:00|2367.7|2364.7|2367.3|2364.3|2368.1|2365.3|2366.7|2364.1|93
1634682300000|2021-10-19 22:25:00|2367.6|2364.6|2368.6|2365.6|2368.6|2365.6|2367|2364.3|129
1634682600000|2021-10-19 22:30:00|2368.7|2365.7|2368.2|2365.2|2368.8|2366.4|2367.8|2365|113
1634682900000|2021-10-19 22:35:00|2368.6|2365.6|2368.2|2365.2|2368.7|2365.7|2367.5|2364.9|117
1634683200000|2021-10-19 22:40:00|2368.1|2365.1|2368.8|2365.8|2369|2366|2367.7|2364.9|65
1634683500000|2021-10-19 22:45:00|2368.9|2365.9|2368.2|2365.2|2368.9|2366.4|2367.7|2365.1|77
1634683800000|2021-10-19 22:50:00|2368.1|2365.1|2368|2365|2368.7|2366.2|2367.7|2364.8|100
1634684100000|2021-10-19 22:55:00|2368.1|2365.1|2367.7|2364.7|2368.3|2365.9|2367.3|2364.6|88
1634684400000|2021-10-19 23:00:00|2367.8|2364.8|2366.2|2364.2|2368|2365.6|2365.8|2363.3|124
1634684700000|2021-10-19 23:05:00|2366.5|2363.5|2366.6|2363.6|2367.2|2364.7|2366|2363.3|122
1634685000000|2021-10-19 23:10:00|2366.7|2363.7|2366.7|2363.7|2367|2364.4|2365.7|2363.1|128
1634685300000|2021-10-19 23:15:00|2366.8|2363.8|2365.8|2362.8|2366.8|2364.5|2365.1|2362.4|147
1634685600000|2021-10-19 23:20:00|2365.7|2362.7|2365.7|2362.7|2366|2363.7|2364.3|2361.8|150
1634685900000|2021-10-19 23:25:00|2365.6|2362.6|2365.7|2363.7|2366|2363.7|2364.6|2362.1|135
1634686200000|2021-10-19 23:30:00|2365.5|2363.5|2365.4|2363.4|2366.2|2364|2364.8|2362.5|139
1634686500000|2021-10-19 23:35:00|2365.5|2363.5|2366.4|2363.4|2366.4|2364.1|2364.8|2362.7|160
1634686800000|2021-10-19 23:40:00|2366.3|2363.3|2366.1|2363.1|2366.9|2364.4|2365.7|2363|96
1634687100000|2021-10-19 23:45:00|2366|2363|2366.6|2363.6|2366.8|2364.3|2365|2362.5|145
1634687400000|2021-10-19 23:50:00|2366.5|2363.5|2365.9|2362.9|2366.9|2364.2|2365.4|2362.7|165
1634687700000|2021-10-19 23:55:00|2366|2363|2365.2|2363.2|2366.3|2363.9|2365|2362.6|138
1634688000000|2021-10-20 00:00:00|2365.1|2363.1|2364.7|2361.7|2367|2364.8|2363.1|2360.7|254
1634688300000|2021-10-20 00:05:00|2364.5|2362.5|2362.1|2360.1|2364.7|2362.5|2361.7|2359.4|266
1634688600000|2021-10-20 00:10:00|2362.3|2360.3|2361.9|2358.9|2362.9|2360.6|2359.9|2357.3|297
1634688900000|2021-10-20 00:15:00|2361.8|2358.8|2361.8|2359.8|2362.6|2359.8|2360.4|2357.6|332
1634689200000|2021-10-20 00:20:00|2361.9|2359.9|2360.6|2357.6|2362.7|2360.1|2360.3|2357.4|318
1634689500000|2021-10-20 00:25:00|2360.7|2357.7|2360.1|2358.1|2361.4|2358.7|2358.5|2355.9|323
1634689800000|2021-10-20 00:30:00|2360.4|2357.4|2359.8|2357.8|2361.8|2359|2359.8|2357.2|298
1634690100000|2021-10-20 00:35:00|2360.7|2357.7|2360.3|2358.3|2362.1|2359.4|2359.9|2357.5|267
1634690400000|2021-10-20 00:40:00|2360.2|2358.2|2362.3|2359.3|2362.6|2359.9|2360.2|2357.9|270
1634690700000|2021-10-20 00:45:00|2362.5|2359.5|2363.8|2360.8|2363.9|2360.9|2361.8|2359.3|234
1634691000000|2021-10-20 00:50:00|2363.9|2360.9|2363|2361|2363.9|2361|2361.9|2359.3|261
1634691300000|2021-10-20 00:55:00|2362.7|2360.7|2365.7|2362.7|2365.7|2362.9|2362.7|2360.4|296
1634691600000|2021-10-20 01:00:00|2365.6|2362.6|2368.3|2365.3|2369.8|2367.1|2363.7|2360.7|943
1634691900000|2021-10-20 01:05:00|2368.1|2365.1|2370.8|2368.8|2371.8|2369.4|2367.2|2364.6|575
1634692200000|2021-10-20 01:10:00|2370.9|2368.9|2372.9|2370.9|2373.3|2370.9|2369.7|2367.7|510
1634692500000|2021-10-20 01:15:00|2372.7|2370.7|2373.6|2371.6|2375.6|2373.1|2372.2|2369.9|577
1634692800000|2021-10-20 01:20:00|2373.5|2371.5|2377.2|2375.2|2377.7|2375.7|2373.5|2371|510
1634693100000|2021-10-20 01:25:00|2377.1|2375.1|2374.5|2372.5|2377.1|2375.1|2372.9|2370.9|528
1634693400000|2021-10-20 01:30:00|2374.6|2372.6|2373.3|2371.3|2376.6|2374|2372.6|2370.1|560
1634693700000|2021-10-20 01:35:00|2373.2|2371.2|2371.5|2369.5|2374|2372|2368.6|2366.6|503
1634694000000|2021-10-20 01:40:00|2371.6|2369.6|2372.6|2370.6|2373.4|2370.7|2370.5|2368.5|351
1634694300000|2021-10-20 01:45:00|2372.5|2370.5|2371.8|2369.8|2373.2|2370.7|2370.8|2367.8|409
1634694600000|2021-10-20 01:50:00|2371.9|2369.9|2373.9|2370.9|2374.2|2371.4|2371.6|2368.6|363
1634694900000|2021-10-20 01:55:00|2373.8|2370.8|2372.5|2369.5|2374.1|2371.1|2371.2|2368.4|385
1634695200000|2021-10-20 02:00:00|2372.4|2369.4|2373.6|2370.6|2373.9|2370.9|2371|2368.3|453
1634695500000|2021-10-20 02:05:00|2373.7|2370.7|2371.8|2368.8|2373.8|2370.8|2370.6|2367.8|388
1634695800000|2021-10-20 02:10:00|2371.7|2368.7|2370.6|2367.6|2372.6|2369.9|2370.6|2367.6|381
1634696100000|2021-10-20 02:15:00|2370.5|2367.5|2370.6|2368.6|2371.4|2368.6|2368.9|2366.7|248
1634696400000|2021-10-20 02:20:00|2370.7|2368.7|2370.6|2367.6|2372.1|2369.3|2370|2367.4|228
1634696700000|2021-10-20 02:25:00|2370.7|2367.7|2369|2366|2370.8|2367.9|2368.8|2365.8|219
1634697000000|2021-10-20 02:30:00|2368.9|2365.9|2372.9|2369.9|2373.5|2370.6|2367.8|2364.9|388
1634697300000|2021-10-20 02:35:00|2373|2370|2374.6|2371.6|2375.3|2372.3|2372|2369.4|325
1634697600000|2021-10-20 02:40:00|2374.8|2371.8|2376.3|2373.3|2376.4|2373.7|2374.4|2371.7|387
1634697900000|2021-10-20 02:45:00|2376.2|2373.2|2374.7|2371.7|2377.2|2374.3|2374.7|2371.7|403
1634698200000|2021-10-20 02:50:00|2374.8|2371.8|2376.2|2373.2|2376.8|2374.1|2374.6|2371.6|314
1634698500000|2021-10-20 02:55:00|2376.1|2373.1|2376.9|2374.9|2377.9|2375.4|2376.1|2373.1|305
1634698800000|2021-10-20 03:00:00|2377|2375|2376.5|2373.5|2378.5|2375.7|2374.1|2371.8|459
1634699100000|2021-10-20 03:05:00|2376.6|2373.6|2377|2374|2377.6|2374.9|2375.9|2373.3|337
1634699400000|2021-10-20 03:10:00|2377.1|2374.1|2376.5|2373.5|2377.9|2374.9|2375.7|2373.2|320
1634699700000|2021-10-20 03:15:00|2376.4|2373.4|2374.9|2371.9|2376.9|2373.9|2373.3|2371|314
1634700000000|2021-10-20 03:20:00|2375|2372|2376.6|2373.6|2377.4|2374.5|2374.6|2371.9|432
1634700300000|2021-10-20 03:25:00|2376.5|2373.5|2376.5|2374.5|2377.8|2375.1|2375.7|2373.2|414
1634700600000|2021-10-20 03:30:00|2376.7|2374.7|2376.6|2373.6|2377.1|2374.7|2375.3|2372.8|252
1634700900000|2021-10-20 03:35:00|2376.4|2373.4|2375.5|2373.5|2377.1|2374.1|2375|2372.7|157
1634701200000|2021-10-20 03:40:00|2375.4|2373.4|2378.5|2375.5|2378.6|2376|2375.3|2372.9|207
1634701500000|2021-10-20 03:45:00|2378.4|2375.4|2380|2377|2380.1|2377.1|2377.5|2374.8|159
1634701800000|2021-10-20 03:50:00|2379.8|2376.8|2380.5|2377.5|2381|2378.2|2379|2376.4|167
1634702100000|2021-10-20 03:55:00|2380.7|2377.7|2379.8|2376.8|2380.7|2377.7|2379|2376.4|187
1634702400000|2021-10-20 04:00:00|2380|2377|2380|2377|2381.1|2378.4|2379.2|2376.6|147
1634702700000|2021-10-20 04:05:00|2380.1|2377.1|2379.9|2376.9|2380.4|2377.5|2379.3|2376.7|126
1634703000000|2021-10-20 04:10:00|2380|2377|2381.3|2378.3|2381.4|2378.4|2379|2376.2|139
1634703300000|2021-10-20 04:15:00|2381|2378|2380.6|2377.6|2381.3|2378.4|2379.8|2377.3|166
1634703600000|2021-10-20 04:20:00|2380.2|2377.2|2379.7|2376.7|2381|2378.3|2379|2376.3|227
1634703900000|2021-10-20 04:25:00|2379.6|2376.6|2379.9|2376.9|2380|2377|2378.2|2375.4|259
1634704200000|2021-10-20 04:30:00|2379.8|2376.8|2379.9|2376.9|2380.1|2377.1|2376.9|2373.9|254
1634704500000|2021-10-20 04:35:00|2380|2377|2378.6|2375.6|2380.1|2377.1|2378.4|2375.5|181
1634704800000|2021-10-20 04:40:00|2378.7|2375.7|2378.6|2375.6|2378.9|2376.3|2378.2|2375.4|109
1634705100000|2021-10-20 04:45:00|2378.5|2375.5|2380.1|2377.1|2380.8|2377.8|2378.2|2375.5|105
1634705400000|2021-10-20 04:50:00|2380.2|2377.2|2381.2|2378.2|2381.2|2378.2|2379.3|2376.4|121
1634705700000|2021-10-20 04:55:00|2381.1|2378.1|2383.5|2380.5|2383.7|2380.7|2381|2378|143
1634706000000|2021-10-20 05:00:00|2383.6|2380.6|2384.4|2381.4|2384.6|2381.9|2383.4|2380.4|169
1634706300000|2021-10-20 05:05:00|2384.5|2381.5|2382.6|2379.6|2384.8|2381.8|2381.9|2378.9|189
1634706600000|2021-10-20 05:10:00|2382.5|2379.5|2384.2|2381.2|2385.3|2382.3|2381.8|2379.3|277
1634706900000|2021-10-20 05:15:00|2384|2381|2383.3|2380.3|2384.1|2381.1|2381.8|2379.3|289
1634707200000|2021-10-20 05:20:00|2383.4|2380.4|2383.9|2380.9|2383.9|2381|2382.2|2379.6|159
1634707500000|2021-10-20 05:25:00|2384|2381|2383.9|2380.9|2384.4|2381.4|2381.7|2378.7|225
1634707800000|2021-10-20 05:30:00|2383.8|2380.8|2383.2|2380.2|2385|2382|2381.2|2378.2|453
1634708100000|2021-10-20 05:35:00|2383.3|2380.3|2384|2381|2384.9|2381.9|2382.4|2379.5|352
1634708400000|2021-10-20 05:40:00|2384.1|2381.1|2383.6|2380.6|2384.8|2381.9|2382.8|2380.2|260
1634708700000|2021-10-20 05:45:00|2383.7|2380.7|2390.1|2387.1|2390.6|2388|2382.9|2380.3|449
1634709000000|2021-10-20 05:50:00|2390.2|2387.2|2391.6|2388.6|2393.4|2390.4|2389.5|2386.8|605
1634709300000|2021-10-20 05:55:00|2391.7|2388.7|2392.8|2389.8|2393.8|2390.8|2391.3|2388.3|377
1634709600000|2021-10-20 06:00:00|2393.1|2390.1|2391.9|2389.9|2394|2391.1|2389.9|2387.4|720
1634709900000|2021-10-20 06:05:00|2392|2390|2393.3|2391.3|2394.2|2391.9|2391|2388.9|622
1634710200000|2021-10-20 06:10:00|2393.2|2391.2|2392.2|2390.2|2394.8|2392.5|2389.6|2387.3|731
1634710500000|2021-10-20 06:15:00|2392.3|2390.3|2388.3|2386.3|2393.2|2390.8|2388|2385.6|652
1634710800000|2021-10-20 06:20:00|2388.4|2386.4|2387.6|2385.6|2390.7|2388.2|2386.8|2384.8|517
1634711100000|2021-10-20 06:25:00|2387.5|2385.5|2386.9|2384.9|2389.3|2386.9|2386.9|2384.6|539
1634711400000|2021-10-20 06:30:00|2386.8|2384.8|2386.8|2384.8|2389.9|2387.2|2386.5|2383.7|594
1634711700000|2021-10-20 06:35:00|2386.9|2384.9|2387.6|2384.6|2388.8|2386|2386.5|2384.1|513
1634712000000|2021-10-20 06:40:00|2387.4|2384.4|2389.4|2386.4|2389.8|2387.1|2386.8|2384.4|546
1634712300000|2021-10-20 06:45:00|2389.5|2386.5|2390.1|2387.1|2390.4|2387.9|2388.1|2385.3|577
1634712600000|2021-10-20 06:50:00|2390|2387|2387.7|2384.7|2390.9|2388.4|2386.8|2384.4|511
1634712900000|2021-10-20 06:55:00|2387.5|2384.5|2387.5|2384.5|2389.3|2386.7|2386.5|2384|621
1634713200000|2021-10-20 07:00:00|2387|2385|2386|2383|2390.2|2387.2|2385.8|2382.8|644
1634713500000|2021-10-20 07:05:00|2386.1|2383.1|2384.6|2382.6|2386.2|2384|2384|2381.5|463
1634713800000|2021-10-20 07:10:00|2384.7|2382.7|2385.3|2382.3|2386.9|2384|2383.8|2380.8|516
1634714100000|2021-10-20 07:15:00|2385.4|2382.4|2388.3|2385.3|2389.7|2387|2385.2|2382.2|460
1634714400000|2021-10-20 07:20:00|2388.4|2385.4|2390.1|2387.1|2390.4|2388|2387.3|2384.9|415
1634714700000|2021-10-20 07:25:00|2390.2|2387.2|2387.9|2385.9|2390.4|2387.9|2387.6|2385.3|387
1634715000000|2021-10-20 07:30:00|2388|2386|2386.2|2383.2|2389.8|2387.2|2385.1|2382.5|622
1634715300000|2021-10-20 07:35:00|2386.3|2383.3|2386.2|2383.2|2387.3|2384.3|2384.6|2382.2|552
1634715600000|2021-10-20 07:40:00|2386.3|2383.3|2385.5|2382.5|2387|2384.1|2384.9|2382.2|541
1634715900000|2021-10-20 07:45:00|2384.9|2382.9|2384.4|2382.4|2386.1|2383.7|2384.3|2381.8|473
1634716200000|2021-10-20 07:50:00|2384.5|2382.5|2386.5|2384.5|2387.1|2384.6|2384.1|2381.9|357
1634716500000|2021-10-20 07:55:00|2386.4|2384.4|2387.2|2385.2|2388.5|2385.9|2385.3|2382.6|565
1634716800000|2021-10-20 08:00:00|2387.1|2385.1|2390.6|2388.6|2391.2|2388.7|2385.9|2383.4|607
1634717100000|2021-10-20 08:05:00|2390.5|2388.5|2389.8|2386.8|2391.1|2388.5|2389.2|2386.5|514
1634717400000|2021-10-20 08:10:00|2389.9|2386.9|2391.7|2388.7|2392.1|2389.2|2388.4|2385.9|338
1634717700000|2021-10-20 08:15:00|2391.8|2388.8|2393.2|2390.2|2393.3|2390.6|2390.4|2388|507
1634718000000|2021-10-20 08:20:00|2393.5|2390.5|2395.5|2392.5|2395.8|2393|2392.4|2389.9|422
1634718300000|2021-10-20 08:25:00|2395.6|2392.6|2394.5|2391.5|2396.1|2393.3|2393.1|2390.5|416
1634718600000|2021-10-20 08:30:00|2394.4|2391.4|2394|2391|2396|2393.4|2392.8|2390.2|451
1634718900000|2021-10-20 08:35:00|2393.9|2390.9|2397.5|2394.5|2397.6|2394.9|2393.9|2390.9|528
1634719200000|2021-10-20 08:40:00|2397.4|2394.4|2395.5|2392.5|2397.6|2395|2394.4|2391.8|454
1634719500000|2021-10-20 08:45:00|2395.6|2392.6|2395.4|2393.4|2396.9|2394.3|2394.6|2392.2|290
1634719800000|2021-10-20 08:50:00|2395.5|2393.5|2393|2390|2396|2393.5|2391.7|2389.4|459
1634720100000|2021-10-20 08:55:00|2393.1|2390.1|2394.5|2391.5|2394.9|2392|2392.6|2389.6|274
1634720400000|2021-10-20 09:00:00|2394.4|2391.4|2392.4|2389.4|2394.5|2392|2391.7|2389.1|354
1634720700000|2021-10-20 09:05:00|2392|2390|2394.4|2392.4|2394.9|2392.5|2391.8|2389.4|358
1634721000000|2021-10-20 09:10:00|2394.5|2392.5|2391.4|2389.4|2394.8|2392.6|2391.1|2388.7|230
1634721300000|2021-10-20 09:15:00|2391.5|2389.5|2390.4|2388.4|2392.2|2389.7|2390.4|2387.8|230
1634721600000|2021-10-20 09:20:00|2390.5|2388.5|2389.8|2387.8|2390.6|2388.6|2389|2386.7|283
1634721900000|2021-10-20 09:25:00|2389.9|2387.9|2390.4|2388.4|2391.2|2388.5|2389.4|2386.9|237
1634722200000|2021-10-20 09:30:00|2390.3|2388.3|2392.2|2390.2|2393.2|2390.8|2390.2|2388.2|266
1634722500000|2021-10-20 09:35:00|2392.3|2390.3|2393.4|2391.4|2394.2|2391.8|2391.9|2389.9|300
1634722800000|2021-10-20 09:40:00|2393.3|2391.3|2393.2|2391.2|2393.9|2391.6|2392.3|2390.1|298
1634723100000|2021-10-20 09:45:00|2393.3|2391.3|2395.2|2392.2|2395.3|2392.9|2392.6|2390.2|247
1634723400000|2021-10-20 09:50:00|2394.7|2392.7|2395.5|2392.5|2395.7|2393.2|2394|2392|196
1634723700000|2021-10-20 09:55:00|2395.6|2392.6|2394.2|2391.2|2395.6|2392.6|2392.2|2389.7|183
1634724000000|2021-10-20 10:00:00|2393.8|2391.8|2394.3|2391.3|2395.1|2392.7|2392.8|2390.5|364
1634724300000|2021-10-20 10:05:00|2394|2392|2392.3|2389.3|2394.9|2392.5|2391.8|2388.9|334
1634724600000|2021-10-20 10:10:00|2392.2|2389.2|2391.8|2388.8|2393.3|2390.5|2390.6|2388.1|216
1634724900000|2021-10-20 10:15:00|2391.7|2388.7|2392.7|2389.7|2393.5|2390.8|2391.3|2388.3|242
1634725200000|2021-10-20 10:20:00|2392.8|2389.8|2394.1|2391.1|2394.8|2391.8|2392.6|2389.6|278
1634725500000|2021-10-20 10:25:00|2394.2|2391.2|2394.6|2391.6|2395|2392.6|2393.5|2391|220
1634725800000|2021-10-20 10:30:00|2394.5|2391.5|2397.4|2394.4|2397.8|2395.4|2393.9|2390.9|318
1634726100000|2021-10-20 10:35:00|2396.9|2394.9|2396.9|2393.9|2397.9|2395.3|2395.4|2393.1|350
1634726400000|2021-10-20 10:40:00|2397|2394|2396|2394|2397|2394.5|2395.8|2392.8|220
1634726700000|2021-10-20 10:45:00|2395.8|2393.8|2397.4|2394.4|2397.5|2394.5|2395.8|2393.2|216
1634727000000|2021-10-20 10:50:00|2397.5|2394.5|2398.5|2395.5|2398.6|2395.6|2396.5|2393.9|245
1634727300000|2021-10-20 10:55:00|2398.6|2395.6|2396.7|2393.7|2399.8|2397.2|2396.5|2393.5|389
1634727600000|2021-10-20 11:00:00|2396.8|2393.8|2397.6|2394.6|2399.8|2397.2|2395.9|2393.1|416
1634727900000|2021-10-20 11:05:00|2397.7|2394.7|2398.1|2395.1|2399.1|2396.1|2396.6|2393.6|528
1634728200000|2021-10-20 11:10:00|2398|2395|2396.3|2393.3|2398.4|2395.8|2395.8|2393.3|441
1634728500000|2021-10-20 11:15:00|2395.8|2393.8|2395.4|2392.4|2397.4|2394.9|2394.6|2392.1|389
1634728800000|2021-10-20 11:20:00|2395.3|2392.3|2393.3|2390.3|2395.9|2393.1|2392.5|2389.9|437
1634729100000|2021-10-20 11:25:00|2392.7|2390.7|2391.5|2388.5|2393.1|2390.9|2390.1|2387.7|390
1634729400000|2021-10-20 11:30:00|2391.3|2388.3|2394.3|2391.3|2394.5|2391.5|2390.9|2388.1|389
1634729700000|2021-10-20 11:35:00|2394.4|2391.4|2395.2|2392.2|2396.3|2393.4|2394.3|2391.3|315
1634730000000|2021-10-20 11:40:00|2395.1|2392.1|2389.3|2386.3|2395.2|2392.4|2388.3|2385.8|404
1634730300000|2021-10-20 11:45:00|2389.2|2386.2|2390.4|2387.4|2391.3|2388.7|2388.6|2386.2|270
1634730600000|2021-10-20 11:50:00|2390.3|2387.3|2390.7|2387.7|2392.1|2389.4|2389.6|2387.1|302
1634730900000|2021-10-20 11:55:00|2390.8|2387.8|2390.3|2387.3|2391.3|2388.7|2389.6|2387|305
1634731200000|2021-10-20 12:00:00|2390.4|2387.4|2403.2|2400.2|2403.5|2401.1|2390.4|2387.4|863
1634731500000|2021-10-20 12:05:00|2403.1|2400.1|2406.6|2404.6|2407.3|2405.3|2401.8|2399.3|814
1634731800000|2021-10-20 12:10:00|2406.7|2404.7|2408.3|2405.3|2409.7|2406.7|2405.8|2403.2|767
1634732100000|2021-10-20 12:15:00|2408.2|2405.2|2406.6|2403.6|2411|2408|2406.5|2403.5|671
1634732400000|2021-10-20 12:20:00|2406.5|2403.5|2403.8|2400.8|2406.9|2403.9|2402.5|2400.1|707
1634732700000|2021-10-20 12:25:00|2403.7|2400.7|2408.9|2406.9|2410.3|2407.6|2402.4|2399.8|649
1634733000000|2021-10-20 12:30:00|2408.5|2406.5|2412.4|2409.4|2415.6|2412.7|2408.5|2405.9|715
1634733300000|2021-10-20 12:35:00|2412.7|2409.7|2418.6|2415.6|2418.6|2416.1|2412.2|2409.3|730
1634733600000|2021-10-20 12:40:00|2419.1|2416.1|2415.4|2412.4|2419.7|2417|2412.5|2410.5|873
1634733900000|2021-10-20 12:45:00|2415.3|2412.3|2421.3|2418.3|2421.4|2418.9|2414.4|2411.6|835
1634734200000|2021-10-20 12:50:00|2421.2|2418.2|2417.9|2414.9|2421.5|2419|2416.5|2414.1|604
1634734500000|2021-10-20 12:55:00|2418|2415|2417.2|2414.2|2419.5|2416.9|2415.3|2412.7|828
1634734800000|2021-10-20 13:00:00|2417.1|2414.1|2411|2408|2419.1|2416.1|2410.6|2407.6|1160
1634735100000|2021-10-20 13:05:00|2410.8|2407.8|2411.1|2408.1|2413.1|2410.2|2408.3|2405.5|943
1634735400000|2021-10-20 13:10:00|2411.2|2408.2|2412.8|2409.8|2414.8|2411.8|2410.6|2407.9|836
1634735700000|2021-10-20 13:15:00|2412.7|2409.7|2407.1|2405.1|2415.3|2412.8|2406.9|2404.7|905
1634736000000|2021-10-20 13:20:00|2407|2405|2411.6|2409.6|2413.5|2411|2407|2404.9|958
1634736300000|2021-10-20 13:25:00|2411.7|2409.7|2398.9|2395.9|2411.7|2409.7|2398.5|2395.8|975
1634736600000|2021-10-20 13:30:00|2398.6|2395.6|2394.7|2391.7|2399.3|2396.5|2391|2388.4|1395
1634736900000|2021-10-20 13:35:00|2394.2|2392.2|2403.4|2400.4|2403.8|2401|2391.2|2388.7|922
1634737200000|2021-10-20 13:40:00|2403|2401|2403.3|2401.3|2406.8|2403.9|2401.9|2399.3|1079
1634737500000|2021-10-20 13:45:00|2403.4|2401.4|2408|2405|2408|2405.5|2402.9|2400.5|846
1634737800000|2021-10-20 13:50:00|2408.1|2405.1|2405.6|2402.6|2409.2|2406.2|2404.5|2401.8|778
1634738100000|2021-10-20 13:55:00|2405.8|2402.8|2407.1|2405.1|2410.1|2407.6|2404.8|2402.2|951
1634738400000|2021-10-20 14:00:00|2407|2405|2405.7|2403.7|2408.3|2405.8|2401.1|2398.1|1070
1634738700000|2021-10-20 14:05:00|2406.3|2403.3|2401.3|2398.3|2406.3|2403.7|2401.1|2398.3|822
1634739000000|2021-10-20 14:10:00|2401.1|2399.1|2402.1|2399.1|2403.2|2400.8|2399.6|2396.7|807
1634739300000|2021-10-20 14:15:00|2402.2|2399.2|2404.4|2401.4|2404.7|2402.2|2401.1|2398.5|747
1634739600000|2021-10-20 14:20:00|2404.5|2401.5|2404.4|2401.4|2405.7|2403.1|2402|2399.3|702
1634739900000|2021-10-20 14:25:00|2404.6|2401.6|2410.7|2407.7|2413.2|2410.6|2402.8|2400.2|866
1634740200000|2021-10-20 14:30:00|2410.4|2407.4|2414.9|2411.9|2416.1|2413.7|2410.3|2407.3|855
1634740500000|2021-10-20 14:35:00|2414.8|2411.8|2412.1|2410.1|2416.4|2413.8|2412|2409.3|781
1634740800000|2021-10-20 14:40:00|2412.2|2410.2|2415.9|2413.9|2416.4|2414.4|2412.2|2410.2|665
1634741100000|2021-10-20 14:45:00|2415.8|2413.8|2420.6|2417.6|2421.2|2418.5|2415.8|2413.8|702
1634741400000|2021-10-20 14:50:00|2421|2418|2417.1|2415.1|2422|2419.6|2415.8|2413.4|651
1634741700000|2021-10-20 14:55:00|2417|2415|2418.1|2416.1|2419.4|2416.8|2415.8|2413|659
1634742000000|2021-10-20 15:00:00|2418.7|2415.7|2423|2420|2423.1|2420.2|2418|2415.5|793
1634742300000|2021-10-20 15:05:00|2422.8|2419.8|2422.4|2420.4|2423.6|2421|2419.6|2417.2|673
1634742600000|2021-10-20 15:10:00|2422.3|2420.3|2423.4|2421.4|2425.5|2423|2422|2419.7|534
1634742900000|2021-10-20 15:15:00|2423.3|2421.3|2423.1|2421.1|2424.5|2422|2421.7|2419|459
1634743200000|2021-10-20 15:20:00|2423.2|2421.2|2424.5|2422.5|2425.5|2422.9|2422|2419.5|600
1634743500000|2021-10-20 15:25:00|2425|2422|2424.9|2421.9|2426.4|2424|2423.6|2421|587
1634743800000|2021-10-20 15:30:00|2425|2422|2425.8|2423.8|2426.9|2424.9|2424.5|2421.7|431
1634744100000|2021-10-20 15:35:00|2425.5|2423.5|2425.9|2423.9|2427.1|2424.8|2424.9|2422.4|448
1634744400000|2021-10-20 15:40:00|2426|2424|2422.1|2420.1|2430.4|2427.9|2421.8|2419.2|521
1634744700000|2021-10-20 15:45:00|2422.2|2420.2|2436.5|2434.5|2436.9|2434.9|2421.9|2419.3|566
1634745000000|2021-10-20 15:50:00|2436.4|2434.4|2431.8|2428.8|2436.5|2434.5|2430.7|2428.5|578
1634745300000|2021-10-20 15:55:00|2431.7|2428.7|2431.7|2429.7|2434.8|2432.8|2430|2427.5|483
1634745600000|2021-10-20 16:00:00|2431.6|2429.6|2431.2|2429.2|2433.7|2431.5|2431.2|2428.6|554
1634745900000|2021-10-20 16:05:00|2431.3|2429.3|2436.3|2434.3|2437.3|2435.3|2431.2|2429.2|486
1634746200000|2021-10-20 16:10:00|2436|2434|2435|2433|2436.8|2434.5|2433.2|2431.2|495
1634746500000|2021-10-20 16:15:00|2434.9|2432.9|2433.8|2431.8|2435.7|2433.5|2433.3|2431.1|410
1634746800000|2021-10-20 16:20:00|2433.9|2431.9|2435.4|2433.4|2436|2434|2433.2|2431.2|399
1634747100000|2021-10-20 16:25:00|2435.5|2433.5|2434.5|2432.5|2437.6|2435.2|2433.7|2431.7|483
1634747400000|2021-10-20 16:30:00|2434.6|2432.6|2435.8|2433.8|2437.8|2435.8|2433.2|2431.2|541
1634747700000|2021-10-20 16:35:00|2435.9|2433.9|2436.6|2434.6|2438.4|2436.4|2435.8|2433.8|496
1634748000000|2021-10-20 16:40:00|2436.9|2434.9|2437.4|2435.4|2438|2436|2436.7|2434.7|389
1634748300000|2021-10-20 16:45:00|2437.5|2435.5|2441.4|2439.4|2443|2441|2437|2435|406
1634748600000|2021-10-20 16:50:00|2441.5|2439.5|2442.4|2440.4|2442.9|2440.6|2440.9|2438.9|400
1634748900000|2021-10-20 16:55:00|2442.3|2440.3|2443.1|2440.1|2443.3|2440.9|2441.3|2438.7|513
1634749200000|2021-10-20 17:00:00|2442.6|2440.6|2437.7|2434.7|2443.8|2441.3|2437.1|2434.1|835
1634749500000|2021-10-20 17:05:00|2437.6|2434.6|2436.5|2433.5|2439.4|2436.7|2436.2|2433.2|652
1634749800000|2021-10-20 17:10:00|2436.4|2433.4|2436.9|2433.9|2438.2|2435.3|2435.7|2432.7|539
1634750100000|2021-10-20 17:15:00|2436.8|2433.8|2439.4|2437.4|2440.2|2437.9|2436.4|2433.4|463
1634750400000|2021-10-20 17:20:00|2439.8|2437.8|2436.7|2434.7|2440.6|2437.9|2436.3|2433.9|496
1634750700000|2021-10-20 17:25:00|2436.6|2434.6|2436.9|2433.9|2437.3|2435.2|2434.2|2431.8|573
1634751000000|2021-10-20 17:30:00|2437.1|2434.1|2434.5|2431.5|2437.5|2435|2433.7|2431.3|411
1634751300000|2021-10-20 17:35:00|2434.2|2432.2|2436.5|2433.5|2437.1|2434.9|2434|2431.4|438
1634751600000|2021-10-20 17:40:00|2436.4|2433.4|2437|2435|2437.8|2435.4|2435.3|2433.1|265
1634751900000|2021-10-20 17:45:00|2436.9|2434.9|2436.3|2434.3|2438.1|2436|2436.2|2434|293
1634752200000|2021-10-20 17:50:00|2436.4|2434.4|2437.9|2435.9|2438|2436|2436.1|2434.1|201
1634752500000|2021-10-20 17:55:00|2438|2436|2438.4|2435.4|2438.7|2436|2435.4|2433.2|256
1634752800000|2021-10-20 18:00:00|2438.3|2435.3|2436.3|2433.3|2438.5|2435.5|2435.9|2433.1|290
1634753100000|2021-10-20 18:05:00|2436.2|2433.2|2437.8|2435.8|2438.5|2436.1|2436.2|2433.2|175
1634753400000|2021-10-20 18:10:00|2437.9|2435.9|2437.8|2435.8|2438.5|2436.4|2437.4|2435.2|170
1634753700000|2021-10-20 18:15:00|2437.7|2435.7|2437.9|2435.9|2438.8|2436.1|2437.3|2434.9|184
1634754000000|2021-10-20 18:20:00|2437.8|2435.8|2437.7|2435.7|2438.7|2436.7|2437.4|2435.4|172
1634754300000|2021-10-20 18:25:00|2437.6|2435.6|2438.1|2435.1|2438.3|2436|2436.9|2434.7|180
1634754600000|2021-10-20 18:30:00|2438|2435|2438.4|2436.4|2438.6|2436.6|2437.3|2434.7|152
1634754900000|2021-10-20 18:35:00|2438.3|2436.3|2438.7|2436.7|2439|2437|2438|2435.3|130
1634755200000|2021-10-20 18:40:00|2438.6|2436.6|2437.9|2434.9|2439.2|2436.8|2437.3|2434.9|140
1634755500000|2021-10-20 18:45:00|2438|2435|2437.9|2435.9|2438.9|2436.6|2437.2|2434.8|138
1634755800000|2021-10-20 18:50:00|2438|2436|2438.4|2436.4|2438.9|2436.9|2437.6|2435.5|157
1634756100000|2021-10-20 18:55:00|2438.3|2436.3|2438.2|2436.2|2439.9|2437.4|2437.6|2435.4|270
1634756400000|2021-10-20 19:00:00|2438|2436|2439.2|2436.2|2439.2|2436.9|2437.6|2435.4|188
1634756700000|2021-10-20 19:05:00|2439|2436|2438.5|2435.5|2439.1|2436.6|2437.6|2435.3|194
1634757000000|2021-10-20 19:10:00|2438.6|2435.6|2436.3|2433.3|2438.9|2436.4|2435.7|2433.3|109
1634757300000|2021-10-20 19:15:00|2436.2|2433.2|2437.4|2434.4|2437.5|2435.2|2435.4|2432.9|153
1634757600000|2021-10-20 19:20:00|2437.3|2434.3|2436|2433|2437.5|2434.5|2435.4|2432.9|109
1634757900000|2021-10-20 19:25:00|2436.1|2433.1|2434.6|2432.6|2436.5|2434|2434.5|2432.5|128
1634758200000|2021-10-20 19:30:00|2435|2433|2435.7|2433.7|2436.2|2434.1|2434.8|2432.2|154
1634758500000|2021-10-20 19:35:00|2435.6|2433.6|2435.8|2433.8|2436.7|2434.4|2435.5|2433.5|150
1634758800000|2021-10-20 19:40:00|2435.9|2433.9|2435.7|2433.7|2436.5|2434.5|2435.2|2433.2|191
1634759100000|2021-10-20 19:45:00|2435.9|2433.9|2435.9|2433.9|2436.3|2434|2435.2|2432.8|121
1634759400000|2021-10-20 19:50:00|2435.8|2433.8|2435.8|2433.8|2436.4|2434.4|2435.4|2433.4|195
1634759700000|2021-10-20 19:55:00|2435.9|2433.9|2435|2433|2436|2434|2434.4|2431.8|237
1634760000000|2021-10-20 20:00:00|2435.3|2433.3|2435.8|2433.8|2436.2|2434|2435.2|2432.9|142
1634760300000|2021-10-20 20:05:00|2435.9|2433.9|2435.3|2433.3|2436.3|2434.3|2435.1|2432.8|152
1634760600000|2021-10-20 20:10:00|2435.6|2433.6|2435.1|2433.1|2436.3|2433.9|2434.2|2432.1|117
1634760900000|2021-10-20 20:15:00|2435|2433|2434.8|2432.8|2435.7|2433.1|2434.4|2431.7|104
1634761200000|2021-10-20 20:20:00|2434.7|2432.7|2432.8|2429.8|2435.3|2432.8|2432.6|2429.6|132
1634761500000|2021-10-20 20:25:00|2432.9|2429.9|2431.5|2428.5|2433.2|2430.2|2430.9|2427.9|202
1634761800000|2021-10-20 20:30:00|2431.4|2428.4|2431.8|2428.8|2432.5|2429.5|2431.4|2428.4|120
1634762100000|2021-10-20 20:35:00|2431.9|2428.9|2431.5|2428.5|2432.3|2429.3|2431|2428|110
1634762400000|2021-10-20 20:40:00|2431.4|2428.4|2431.4|2428.4|2431.9|2429.4|2430.8|2427.8|98
1634762700000|2021-10-20 20:45:00|2431.5|2428.5|2431.6|2428.6|2432.7|2429.7|2431.1|2428.1|129
1634763000000|2021-10-20 20:50:00|2431.5|2428.5|2432.4|2429.4|2432.7|2429.7|2430.3|2427.3|151
1634763300000|2021-10-20 20:55:00|2431.9|2428.9|2429.6|2426.6|2432.9|2429.9|2428.9|2423.6|263
1634767200000|2021-10-20 22:00:00|2432.7|2429.7|2435.1|2432.1|2435.3|2433|2431.4|2427.7|261
1634767500000|2021-10-20 22:05:00|2434.7|2431.7|2433.7|2430.7|2435.5|2432.6|2433.3|2430.3|171
1634767800000|2021-10-20 22:10:00|2433.8|2430.8|2434.7|2431.7|2435.1|2432.8|2433.6|2430.6|161
1634768100000|2021-10-20 22:15:00|2434.6|2431.6|2434.1|2432.1|2435.2|2433.1|2433.6|2430.6|145
1634768400000|2021-10-20 22:20:00|2434|2432|2433.9|2430.9|2435.8|2432|2433.4|2429.8|122
1634768700000|2021-10-20 22:25:00|2433.6|2430.6|2433.7|2430.7|2436.6|2431.4|2433.2|2429|95
1634769000000|2021-10-20 22:30:00|2433.8|2430.8|2434.4|2431.4|2434.8|2431.8|2433.8|2430.8|99
1634769300000|2021-10-20 22:35:00|2434.3|2431.3|2434.5|2431.5|2435|2432|2433.9|2430.9|100
1634769600000|2021-10-20 22:40:00|2434.7|2431.7|2434.6|2431.6|2435.4|2432.4|2434.2|2431.2|126
1634769900000|2021-10-20 22:45:00|2434.4|2431.4|2434.1|2431.1|2435|2432|2433.6|2430.6|85
1634770200000|2021-10-20 22:50:00|2434|2431|2434|2431|2434.5|2431.5|2433.4|2430.4|75
1634770500000|2021-10-20 22:55:00|2433.8|2430.8|2432.8|2430.8|2434|2431|2432.8|2430.2|87
1634770800000|2021-10-20 23:00:00|2433.5|2430.5|2434|2431|2434.1|2431.5|2432.7|2429.9|124
1634771100000|2021-10-20 23:05:00|2433.9|2430.9|2433.6|2430.6|2433.9|2431|2432.6|2429.7|89
1634771400000|2021-10-20 23:10:00|2433.5|2430.5|2432.9|2429.9|2434.1|2431.1|2432.9|2429.9|91
1634771700000|2021-10-20 23:15:00|2433|2430|2431.9|2428.9|2433.1|2430.1|2430.8|2428.4|140
1634772000000|2021-10-20 23:20:00|2431.6|2429.6|2431.5|2428.5|2432.2|2429.8|2430.7|2428.1|102
1634772300000|2021-10-20 23:25:00|2431.4|2428.4|2433.4|2430.4|2433.8|2430.8|2431.3|2428.3|144
1634772600000|2021-10-20 23:30:00|2433.3|2430.3|2433|2430|2433.9|2430.9|2432.6|2429.6|79
1634772900000|2021-10-20 23:35:00|2433.1|2430.1|2433.4|2430.4|2433.7|2430.7|2432.8|2429.8|60
1634773200000|2021-10-20 23:40:00|2433.3|2430.3|2434.6|2431.6|2434.7|2431.7|2433.3|2430.3|104
1634773500000|2021-10-20 23:45:00|2434.5|2431.5|2433.8|2430.8|2434.6|2431.6|2433.4|2430.4|92
1634773800000|2021-10-20 23:50:00|2434|2431|2431.5|2428.5|2434.5|2431.5|2431.5|2428.5|126
1634774100000|2021-10-20 23:55:00|2431.6|2428.6|2430.5|2427.5|2431.7|2428.7|2430.4|2427.4|127
1634774400000|2021-10-21 00:00:00|2430.6|2427.6|2431.6|2428.6|2431.6|2428.6|2430.4|2427.4|267
1634774700000|2021-10-21 00:05:00|2431.5|2428.5|2432.1|2430.1|2433.4|2430.9|2431.5|2428.5|218
1634775000000|2021-10-21 00:10:00|2432|2430|2432.3|2429.3|2433.3|2430.8|2431.8|2429.3|208
1634775300000|2021-10-21 00:15:00|2432.4|2429.4|2431.2|2428.2|2432.6|2429.6|2430.1|2427.5|289
1634775600000|2021-10-21 00:20:00|2431.7|2428.7|2432.3|2429.3|2433.1|2430.3|2430.8|2427.8|257
1634775900000|2021-10-21 00:25:00|2432.4|2429.4|2431.5|2428.5|2432.9|2430.6|2431.3|2428.5|173
1634776200000|2021-10-21 00:30:00|2431.3|2428.3|2430.8|2427.8|2431.5|2428.9|2430.3|2427.4|197
1634776500000|2021-10-21 00:35:00|2430.7|2427.7|2430.9|2427.9|2431.4|2428.8|2430.3|2427.6|181
1634776800000|2021-10-21 00:40:00|2430.8|2427.8|2432.8|2429.8|2432.9|2429.9|2430.7|2427.7|96
1634777100000|2021-10-21 00:45:00|2432.9|2429.9|2435.3|2432.3|2435.8|2433.2|2432.7|2429.8|212
1634777400000|2021-10-21 00:50:00|2435.2|2432.2|2436.3|2433.3|2438.1|2435.9|2434.6|2431.9|297
1634777700000|2021-10-21 00:55:00|2436.2|2433.2|2437.2|2434.2|2437.5|2435.1|2435.2|2432.5|220
1634778000000|2021-10-21 01:00:00|2437.3|2434.3|2433.4|2430.4|2439.1|2436.1|2433.4|2430.4|639
1634778300000|2021-10-21 01:05:00|2433.3|2430.3|2438|2435|2439.5|2436.5|2432.7|2429.9|647
1634778600000|2021-10-21 01:10:00|2438.2|2435.2|2433.9|2430.9|2438.5|2435.5|2433.1|2430.1|614
1634778900000|2021-10-21 01:15:00|2433.8|2430.8|2435|2432|2436.9|2433.9|2433.3|2430.3|471
1634779200000|2021-10-21 01:20:00|2435.1|2432.1|2435.3|2432.3|2436.3|2433.6|2433.3|2430.4|436
1634779500000|2021-10-21 01:25:00|2435.4|2432.4|2431.7|2428.7|2435.4|2432.7|2430.4|2427.9|378
1634779800000|2021-10-21 01:30:00|2431.9|2428.9|2435|2432|2435|2432|2431.3|2428.7|413
1634780100000|2021-10-21 01:35:00|2434.8|2431.8|2434.8|2431.8|2436.4|2433.8|2432.2|2429.7|536
1634780400000|2021-10-21 01:40:00|2434.7|2431.7|2435.6|2432.6|2436.7|2434.3|2434.6|2431.7|439
1634780700000|2021-10-21 01:45:00|2435.3|2432.3|2436.4|2433.4|2436.5|2433.8|2434.7|2431.7|359
1634781000000|2021-10-21 01:50:00|2436.3|2433.3|2442.5|2439.5|2442.7|2439.7|2436.3|2433.3|421
1634781300000|2021-10-21 01:55:00|2442.6|2439.6|2442.5|2440.5|2443.9|2441.6|2441.1|2438.4|571
1634781600000|2021-10-21 02:00:00|2442.3|2440.3|2441.1|2439.1|2443.2|2441|2440.4|2438|410
1634781900000|2021-10-21 02:05:00|2441.7|2438.7|2443.4|2441.4|2444.1|2441.8|2440.9|2438.2|500
1634782200000|2021-10-21 02:10:00|2444|2441|2442.9|2440.9|2446.1|2443.6|2442.7|2440.5|486
1634782500000|2021-10-21 02:15:00|2442.7|2440.7|2442.1|2440.1|2443.5|2441.2|2441.8|2439.3|218
1634782800000|2021-10-21 02:20:00|2442|2440|2441.6|2438.6|2442.5|2440.2|2441|2438.3|223
1634783100000|2021-10-21 02:25:00|2441.1|2439.1|2440.8|2438.8|2442.1|2439.5|2439.5|2437.1|242
1634783400000|2021-10-21 02:30:00|2440.7|2438.7|2444|2441|2444.8|2442.3|2440.5|2438|460
1634783700000|2021-10-21 02:35:00|2444.2|2441.2|2446.2|2443.2|2446.9|2444.5|2443.6|2440.9|535
1634784000000|2021-10-21 02:40:00|2446.1|2443.1|2442.2|2440.2|2446.2|2443.6|2442.1|2439.6|376
1634784300000|2021-10-21 02:45:00|2442.3|2440.3|2443.9|2440.9|2443.9|2441.3|2441.4|2438.8|415
1634784600000|2021-10-21 02:50:00|2443.5|2440.5|2441.7|2438.7|2443.5|2440.5|2439.5|2436.8|523
1634784900000|2021-10-21 02:55:00|2441.6|2438.6|2440.8|2438.8|2442.5|2439.6|2439.7|2437.1|413
1634785200000|2021-10-21 03:00:00|2440.9|2437.8|2443.3|2441.3|2444.3|2442.1|2439.1|2436.5|576
1634785500000|2021-10-21 03:05:00|2443.2|2441.2|2442.5|2439.5|2443.9|2441.4|2440.6|2438.1|590
1634785800000|2021-10-21 03:10:00|2442|2440|2443.9|2440.9|2444.1|2441.7|2441|2438.2|411
1634786100000|2021-10-21 03:15:00|2443.8|2440.8|2441.7|2438.7|2444|2441|2440.6|2437.6|383
1634786400000|2021-10-21 03:20:00|2441.6|2438.6|2440.8|2437.8|2443.8|2441.2|2440.7|2437.7|373
1634786700000|2021-10-21 03:25:00|2440.9|2437.9|2443|2440|2443.4|2440.4|2440.4|2437.4|362
1634787000000|2021-10-21 03:30:00|2443.2|2440.2|2443.2|2440.2|2443.2|2440.8|2441.9|2439.2|183
1634787300000|2021-10-21 03:35:00|2443.3|2440.3|2443.4|2440.4|2444.1|2441.4|2442.7|2440.1|244
1634787600000|2021-10-21 03:40:00|2443.5|2440.5|2442.9|2439.9|2443.7|2441|2442.3|2439.7|196
1634787900000|2021-10-21 03:45:00|2443|2440|2443.8|2440.8|2444.2|2441.2|2442.4|2439.7|106
1634788200000|2021-10-21 03:50:00|2443.7|2440.7|2443.5|2440.5|2444.1|2441.1|2442.6|2440.1|106
1634788500000|2021-10-21 03:55:00|2443.6|2440.6|2442.4|2440.4|2443.6|2441.1|2442.1|2439.8|132
1634788800000|2021-10-21 04:00:00|2442.2|2440.2|2441.2|2439.2|2443.2|2440.8|2440.9|2438.7|204
1634789100000|2021-10-21 04:05:00|2441.1|2439.1|2439.5|2437.5|2441.7|2439.5|2439|2436.7|282
1634789400000|2021-10-21 04:10:00|2439.6|2437.6|2435.1|2433.1|2440.2|2438.2|2435.1|2432.7|420
1634789700000|2021-10-21 04:15:00|2435.3|2433.3|2438.9|2436.9|2439|2437|2435.2|2432.6|327
1634790000000|2021-10-21 04:20:00|2438.8|2436.8|2438.9|2436.9|2440.1|2437.5|2438.4|2436.1|192
1634790300000|2021-10-21 04:25:00|2438.8|2436.8|2437.8|2434.8|2439.5|2437.5|2437.4|2434.7|320
1634790600000|2021-10-21 04:30:00|2437.3|2435.3|2436.7|2433.7|2438.6|2436.2|2435.6|2432.9|427
1634790900000|2021-10-21 04:35:00|2436.6|2433.6|2438.9|2435.9|2438.9|2435.9|2435.7|2433.3|259
1634791200000|2021-10-21 04:40:00|2439|2436|2439.1|2436.1|2439.6|2437.1|2438.3|2435.7|172
1634791500000|2021-10-21 04:45:00|2439.3|2436.3|2437.4|2435.4|2439.4|2437|2436.7|2434.3|204
1634791800000|2021-10-21 04:50:00|2437.5|2435.5|2438.2|2435.2|2439.3|2436.8|2437.2|2434.7|196
1634792100000|2021-10-21 04:55:00|2438.3|2435.3|2438.2|2435.2|2438.8|2435.8|2438|2435|169
1634792400000|2021-10-21 05:00:00|2438.1|2435.1|2435.8|2432.8|2438.1|2435.1|2435.3|2432.3|224
1634792700000|2021-10-21 05:05:00|2436|2433|2437.5|2434.5|2438.3|2435.3|2435.8|2432.8|263
1634793000000|2021-10-21 05:10:00|2437.6|2434.6|2437|2434|2438.8|2436.2|2437|2434|225
1634793300000|2021-10-21 05:15:00|2437.1|2434.1|2433.7|2430.7|2437.2|2434.2|2433.6|2430.6|288
1634793600000|2021-10-21 05:20:00|2434.2|2431.2|2434.7|2431.7|2435.1|2432.1|2433.3|2430.3|267
1634793900000|2021-10-21 05:25:00|2434.8|2431.8|2435.2|2432.2|2436.1|2433.1|2434.1|2431.1|360
1634794200000|2021-10-21 05:30:00|2435.1|2432.1|2428.3|2425.3|2435.1|2432.1|2427.6|2424.6|799
1634794500000|2021-10-21 05:35:00|2428.2|2425.2|2431.1|2428.1|2431.6|2428.6|2424.4|2421.4|893
1634794800000|2021-10-21 05:40:00|2431.2|2428.2|2434.2|2432.2|2434.8|2432.3|2430.7|2427.7|646
1634795100000|2021-10-21 05:45:00|2434.1|2432.1|2439.2|2436.2|2440|2437|2432.7|2430.2|611
1634795400000|2021-10-21 05:50:00|2439|2437|2437.4|2434.4|2439.4|2437|2436.1|2433.5|526
1634795700000|2021-10-21 05:55:00|2437.3|2434.3|2444.5|2441.5|2444.7|2441.7|2436.9|2433.9|653
1634796000000|2021-10-21 06:00:00|2444.7|2441.7|2444.4|2441.4|2448.7|2445.7|2440.8|2438.3|766
1634796300000|2021-10-21 06:05:00|2444.3|2441.3|2446.5|2443.5|2450.2|2447.2|2444.2|2441.2|793
1634796600000|2021-10-21 06:10:00|2446.3|2443.3|2445.6|2443.6|2447.7|2445.6|2443.7|2441.1|549
1634796900000|2021-10-21 06:15:00|2445.7|2443.7|2440.6|2437.6|2446.7|2444.1|2439.7|2437|473
1634797200000|2021-10-21 06:20:00|2440.5|2437.5|2435.1|2433.1|2440.7|2437.7|2434.5|2431.5|495
1634797500000|2021-10-21 06:25:00|2435.2|2433.2|2431.2|2429.2|2437.1|2434.8|2431.2|2428.6|602
1634797800000|2021-10-21 06:30:00|2431.8|2428.8|2428.5|2425.5|2432.2|2429.5|2425.6|2423.5|800
1634798100000|2021-10-21 06:35:00|2428.1|2426.1|2427|2425|2428.9|2426.3|2425.2|2422.9|666
1634798400000|2021-10-21 06:40:00|2426.9|2424.9|2430.4|2427.4|2430.5|2428|2426.6|2424.1|586
1634798700000|2021-10-21 06:45:00|2429.5|2427.5|2430.7|2427.7|2430.9|2428.3|2427.4|2425.1|601
1634799000000|2021-10-21 06:50:00|2430.6|2427.6|2425.5|2423.5|2430.7|2427.9|2425.2|2423|717
1634799300000|2021-10-21 06:55:00|2425.4|2423.4|2423.8|2420.8|2426.8|2424.4|2421.7|2419.6|1108
1634799600000|2021-10-21 07:00:00|2423.9|2420.9|2415.5|2412.5|2423.9|2421.3|2412|2409.4|871
1634799900000|2021-10-21 07:05:00|2415.6|2412.6|2413.1|2410.1|2418.7|2415.9|2412.2|2409.2|562
1634800200000|2021-10-21 07:10:00|2413.4|2410.4|2415.1|2413.1|2418.1|2415.8|2411.7|2408.8|572
1634800500000|2021-10-21 07:15:00|2415.4|2413.4|2416.7|2414.7|2420.4|2417.6|2415|2412.5|696
1634800800000|2021-10-21 07:20:00|2416.6|2414.6|2417.5|2415.5|2420.1|2417.5|2416|2413.8|571
1634801100000|2021-10-21 07:25:00|2417.4|2415.4|2418.6|2416.6|2419.3|2416.7|2415.3|2412.8|652
1634801400000|2021-10-21 07:30:00|2418.5|2416.5|2421.3|2419.3|2422.4|2420.3|2416.7|2414.2|571
1634801700000|2021-10-21 07:35:00|2421.2|2419.2|2423.5|2420.5|2423.6|2421.3|2421.2|2419.2|502
1634802000000|2021-10-21 07:40:00|2423.3|2420.3|2421.9|2419.9|2423.3|2420.8|2421.6|2419.4|346
1634802300000|2021-10-21 07:45:00|2422|2420|2423.4|2420.4|2424|2421.4|2421.9|2419.4|423
1634802600000|2021-10-21 07:50:00|2423.5|2420.5|2422.7|2420.7|2424.2|2421.6|2422.6|2420.3|381
1634802900000|2021-10-21 07:55:00|2422.8|2420.8|2422.7|2420.7|2423.8|2421.4|2421.6|2419.5|439
1634803200000|2021-10-21 08:00:00|2422.6|2420.6|2420.7|2417.7|2423.5|2421.3|2419.4|2417.1|517
1634803500000|2021-10-21 08:05:00|2420.8|2417.8|2416.7|2414.7|2421.2|2418.8|2416.7|2414.3|469
1634803800000|2021-10-21 08:10:00|2416.6|2414.6|2417.7|2415.7|2419.1|2416.8|2416.5|2414|622
1634804100000|2021-10-21 08:15:00|2417.8|2415.8|2422.8|2420.8|2423.5|2421.2|2417.5|2415.4|409
1634804400000|2021-10-21 08:20:00|2422.6|2420.6|2422.8|2419.8|2423.8|2421.2|2422|2419.3|315
1634804700000|2021-10-21 08:25:00|2422.1|2420.1|2423.1|2420.1|2423.1|2420.6|2420.9|2418.5|384
1634805000000|2021-10-21 08:30:00|2423.2|2420.2|2423.8|2421.8|2424.7|2422.3|2422.3|2419.6|330
1634805300000|2021-10-21 08:35:00|2423.9|2421.9|2425.7|2423.7|2425.7|2423.7|2423.1|2420.7|240
1634805600000|2021-10-21 08:40:00|2426.1|2423.1|2425.9|2423.9|2426.9|2424.4|2424|2421.6|356
1634805900000|2021-10-21 08:45:00|2426.6|2423.6|2425.9|2422.9|2427.5|2425|2425.3|2422.7|339
1634806200000|2021-10-21 08:50:00|2426|2423|2426.3|2423.3|2426.9|2424.4|2425.2|2422.7|289
1634806500000|2021-10-21 08:55:00|2426.2|2423.2|2426.3|2424.3|2427.2|2424.9|2425.3|2422.8|225
1634806800000|2021-10-21 09:00:00|2426.4|2424.4|2423.9|2421.9|2427.3|2424.8|2423.6|2421.3|333
1634807100000|2021-10-21 09:05:00|2423.8|2421.8|2422.5|2419.5|2424.6|2422.2|2422|2419.5|298
1634807400000|2021-10-21 09:10:00|2422.6|2419.6|2423.6|2420.6|2424|2421.4|2422|2419.5|288
1634807700000|2021-10-21 09:15:00|2423.5|2420.5|2423.1|2421.1|2424|2421.5|2422.7|2420.2|312
1634808000000|2021-10-21 09:20:00|2423|2421|2423.3|2420.3|2424.4|2422.4|2422.6|2420.2|349
1634808300000|2021-10-21 09:25:00|2423.4|2420.4|2422.5|2420.5|2424.5|2421.9|2421.9|2419.5|320
1634808600000|2021-10-21 09:30:00|2423.1|2420.1|2423.4|2421.4|2423.9|2421.4|2421.8|2419.3|383
1634808900000|2021-10-21 09:35:00|2423.3|2421.3|2425.4|2423.4|2426|2423.5|2422.7|2420.3|238
1634809200000|2021-10-21 09:40:00|2425.3|2423.3|2428|2425|2428.1|2425.6|2425.3|2422.8|223
1634809500000|2021-10-21 09:45:00|2428.1|2425.1|2430.1|2427.1|2430.2|2427.7|2427.8|2425.1|224
1634809800000|2021-10-21 09:50:00|2430|2427|2430.8|2427.8|2431.6|2429.1|2429.5|2426.9|254
1634810100000|2021-10-21 09:55:00|2430.9|2427.9|2431|2428|2431.6|2429|2429|2426.7|281
1634810400000|2021-10-21 10:00:00|2430|2427.5|2428.8|2426.8|2430.3|2427.8|2428|2426|408
1634810700000|2021-10-21 10:05:00|2428.9|2426.9|2428.7|2425.7|2429.4|2426.9|2426.2|2424.2|328
1634811000000|2021-10-21 10:10:00|2428.2|2426.2|2428.6|2425.6|2429|2426.7|2426.6|2424|330
1634811300000|2021-10-21 10:15:00|2428.7|2425.7|2431.5|2428.5|2431.5|2429.1|2428.6|2425.7|265
1634811600000|2021-10-21 10:20:00|2431.4|2428.4|2429|2427|2431.6|2429.1|2428.3|2425.8|283
1634811900000|2021-10-21 10:25:00|2429.1|2427.1|2428.6|2426.6|2430.2|2427.7|2427.9|2425.8|288
1634812200000|2021-10-21 10:30:00|2428.7|2426.7|2431.9|2429.9|2432.6|2430.5|2428.6|2426.6|256
1634812500000|2021-10-21 10:35:00|2431.8|2429.8|2430.8|2428.8|2432.1|2430.1|2430|2427.9|257
1634812800000|2021-10-21 10:40:00|2430.9|2428.9|2430.3|2427.3|2432.9|2430.4|2429.6|2427|358
1634813100000|2021-10-21 10:45:00|2430.1|2427.1|2429.6|2426.6|2430.8|2428.4|2428.9|2426.2|232
1634813400000|2021-10-21 10:50:00|2429.5|2426.5|2428.1|2425.1|2429.9|2427.2|2427.1|2424.6|306
1634813700000|2021-10-21 10:55:00|2427.7|2425.7|2425.5|2422.5|2429.8|2427|2425.1|2422.1|356
1634814000000|2021-10-21 11:00:00|2425|2422|2419.4|2416.4|2425.4|2422.9|2418.5|2416|422
1634814300000|2021-10-21 11:05:00|2419.3|2417.3|2416.1|2413.1|2420.3|2417.8|2413.9|2411.4|566
1634814600000|2021-10-21 11:10:00|2416.2|2413.2|2413.5|2410.5|2416.5|2414|2410.5|2407.6|506
1634814900000|2021-10-21 11:15:00|2413.7|2410.7|2416|2414|2416.5|2414.5|2412.3|2409.9|568
1634815200000|2021-10-21 11:20:00|2415.9|2413.9|2414.1|2411.1|2417.1|2414.6|2412.8|2410.4|500
1634815500000|2021-10-21 11:25:00|2414|2412|2408.3|2405.3|2414.9|2412.4|2407.3|2405|663
1634815800000|2021-10-21 11:30:00|2408.4|2405.4|2410.3|2408.3|2413.7|2411.5|2407.6|2405.3|797
1634816100000|2021-10-21 11:35:00|2410.4|2408.4|2408.4|2406.4|2411.4|2409.1|2408.1|2405.7|716
1634816400000|2021-10-21 11:40:00|2408.1|2406.1|2409|2406|2411.4|2408.9|2407.3|2405.3|497
1634816700000|2021-10-21 11:45:00|2409.1|2406.1|2409.3|2407.3|2411.5|2409.1|2407.9|2405.5|659
1634817000000|2021-10-21 11:50:00|2409.4|2407.4|2415.7|2412.7|2416.5|2414.1|2408.8|2406.2|744
1634817300000|2021-10-21 11:55:00|2415.8|2412.8|2411.4|2409.4|2415.8|2412.8|2410.5|2408|720
1634817600000|2021-10-21 12:00:00|2411.6|2409.6|2411.3|2409.3|2413|2410.5|2408.5|2405.9|859
1634817900000|2021-10-21 12:05:00|2411.4|2409.4|2412.2|2410.2|2413.2|2411.2|2409.6|2407.3|697
1634818200000|2021-10-21 12:10:00|2412|2410|2411.1|2409.1|2413.2|2411.2|2408.5|2406.5|686
1634818500000|2021-10-21 12:15:00|2411.4|2409.4|2417.3|2415.3|2417.3|2415.3|2410.6|2408.6|640
1634818800000|2021-10-21 12:20:00|2417.4|2415.4|2419.8|2417.8|2421.1|2419.1|2417.4|2415.4|555
1634819100000|2021-10-21 12:25:00|2419.5|2417.5|2421|2418|2422.2|2419.2|2418.8|2416.8|423
1634819400000|2021-10-21 12:30:00|2421.1|2418.1|2424.2|2422.2|2426.8|2424.8|2420.9|2417.9|913
1634819700000|2021-10-21 12:35:00|2424.7|2422.7|2427.1|2425.1|2430.2|2428.2|2423.7|2421.7|747
1634820000000|2021-10-21 12:40:00|2427.2|2425.2|2427.1|2425.1|2430.1|2427.2|2424.4|2421.7|735
1634820300000|2021-10-21 12:45:00|2427|2425|2426.8|2423.8|2431.1|2428.7|2425.9|2422.9|747
1634820600000|2021-10-21 12:50:00|2427|2424|2427.2|2424.2|2432.5|2429.7|2424.7|2422.2|756
1634820900000|2021-10-21 12:55:00|2427.4|2424.4|2427|2424|2427.8|2425|2420.5|2417.5|845
1634821200000|2021-10-21 13:00:00|2427.1|2424.1|2424.9|2421.9|2429.6|2427.2|2420.5|2417.7|1066
1634821500000|2021-10-21 13:05:00|2424.8|2421.8|2423.8|2420.8|2427|2424.6|2422.2|2419.2|831
1634821800000|2021-10-21 13:10:00|2423.7|2420.7|2422.7|2419.7|2426.5|2423.8|2421.3|2418.8|710
1634822100000|2021-10-21 13:15:00|2422.5|2419.5|2419.3|2416.3|2424.1|2421.1|2418.7|2415.7|605
1634822400000|2021-10-21 13:20:00|2418.8|2415.8|2420.4|2417.4|2420.5|2417.5|2414|2411|818
1634822700000|2021-10-21 13:25:00|2420.3|2417.3|2418.5|2416.5|2424.2|2421.7|2417.5|2415.1|797
1634823000000|2021-10-21 13:30:00|2418.3|2416.3|2421.6|2418.6|2421.9|2419.4|2416.4|2413.5|1089
1634823300000|2021-10-21 13:35:00|2421.2|2419.2|2416.8|2414.8|2421.9|2419.3|2416.3|2414.3|1007
1634823600000|2021-10-21 13:40:00|2416.6|2414.6|2419.9|2416.9|2423.1|2420.1|2412.8|2410.4|1038
1634823900000|2021-10-21 13:45:00|2420|2417|2414.1|2412.1|2425.7|2422.7|2412.9|2410.6|986
1634824200000|2021-10-21 13:50:00|2414|2412|2411.6|2409.6|2416.8|2414.2|2407.3|2404.6|1143
1634824500000|2021-10-21 13:55:00|2412|2409|2413.2|2410.2|2416.1|2413.7|2407|2404.7|894
1634824800000|2021-10-21 14:00:00|2413.4|2410.4|2413.1|2411.1|2414.7|2411.8|2408.2|2405.2|1115
1634825100000|2021-10-21 14:05:00|2413.6|2410.6|2416.9|2414.9|2419.1|2416.5|2412.7|2410.2|869
1634825400000|2021-10-21 14:10:00|2416.8|2414.8|2419.4|2417.4|2419.7|2417.4|2414.5|2412.2|842
1634825700000|2021-10-21 14:15:00|2419.1|2417.1|2410.7|2408.7|2419.6|2417.3|2408.7|2406.2|887
1634826000000|2021-10-21 14:20:00|2410.6|2408.6|2411.8|2409.8|2414.7|2412.1|2409.1|2406.2|909
1634826300000|2021-10-21 14:25:00|2412|2410|2410|2407|2414.5|2412|2407.6|2405|858
1634826600000|2021-10-21 14:30:00|2409.9|2406.9|2411.8|2409.8|2414.7|2412.5|2407.5|2404.5|720
1634826900000|2021-10-21 14:35:00|2411.7|2409.7|2411.5|2408.5|2414.2|2411.8|2411.2|2408.3|639
1634827200000|2021-10-21 14:40:00|2411.6|2408.6|2414.8|2411.8|2415.2|2412.5|2409.4|2406.5|581
1634827500000|2021-10-21 14:45:00|2414.9|2411.9|2418.7|2416.7|2420.2|2418|2414.8|2411.9|641
1634827800000|2021-10-21 14:50:00|2418.8|2416.8|2418.3|2416.3|2420.3|2417.3|2416|2413.6|571
1634828100000|2021-10-21 14:55:00|2418.4|2416.4|2416.3|2414.3|2420.4|2418.2|2416.2|2414.2|534
1634828400000|2021-10-21 15:00:00|2416.2|2414.2|2412.8|2410.8|2417.4|2415.2|2410.8|2408.3|667
1634828700000|2021-10-21 15:05:00|2412.7|2410.7|2416.5|2413.5|2416.6|2413.9|2409.8|2407.5|586
1634829000000|2021-10-21 15:10:00|2416.4|2413.4|2414.2|2411.2|2417|2414.5|2412.7|2410.2|466
1634829300000|2021-10-21 15:15:00|2414.1|2411.1|2412.3|2410.3|2414.2|2411.7|2411.5|2408.8|441
1634829600000|2021-10-21 15:20:00|2412.4|2410.4|2416.6|2413.6|2417.8|2415.2|2411.7|2409.2|500
1634829900000|2021-10-21 15:25:00|2416.5|2413.5|2412.3|2410.3|2416.8|2414.4|2411.9|2409.5|533
1634830200000|2021-10-21 15:30:00|2412.2|2410.2|2410.6|2407.6|2413.9|2411.7|2409.8|2407.1|581
1634830500000|2021-10-21 15:35:00|2410.1|2408.1|2411.7|2409.7|2412.7|2410.2|2409.2|2406.7|533
1634830800000|2021-10-21 15:40:00|2411.6|2409.6|2413.7|2411.7|2414.2|2411.7|2411.5|2408.7|342
1634831100000|2021-10-21 15:45:00|2413.6|2411.6|2416.6|2413.6|2417.3|2414.7|2412.3|2409.8|469
1634831400000|2021-10-21 15:50:00|2416.7|2413.7|2417.3|2414.3|2418|2415.5|2416.2|2413.5|302
1634831700000|2021-10-21 15:55:00|2417.4|2414.4|2417.5|2414.5|2418|2415.4|2415.3|2412.8|376
1634832000000|2021-10-21 16:00:00|2417.4|2414.4|2416.8|2413.8|2417.8|2415.1|2415.8|2413.3|319
1634832300000|2021-10-21 16:05:00|2416.9|2413.9|2415.3|2413.3|2416.9|2414.4|2415.1|2412.6|242
1634832600000|2021-10-21 16:10:00|2415.4|2413.4|2417.3|2414.3|2417.3|2414.4|2414.8|2412.3|269
1634832900000|2021-10-21 16:15:00|2417.2|2414.2|2413.3|2410.3|2417.3|2414.8|2412.8|2410.2|227
1634833200000|2021-10-21 16:20:00|2413.2|2410.2|2411.7|2409.7|2413.8|2411.4|2411.2|2409.1|258
1634833500000|2021-10-21 16:25:00|2411.6|2409.6|2411.7|2409.7|2412.5|2410.1|2410.5|2408|174
1634833800000|2021-10-21 16:30:00|2411.6|2409.6|2412.2|2410.2|2413.1|2410.7|2410.8|2408.4|175
1634834100000|2021-10-21 16:35:00|2412.1|2410.1|2412.5|2409.5|2414.7|2412.2|2411.5|2408.9|211
1634834400000|2021-10-21 16:40:00|2412.4|2409.4|2411.8|2409.8|2412.8|2410.4|2411.6|2409|197
1634834700000|2021-10-21 16:45:00|2411.7|2409.7|2411.4|2409.4|2412.3|2410|2410.6|2408.2|231
1634835000000|2021-10-21 16:50:00|2411.3|2409.3|2414.4|2411.4|2414.8|2412.3|2410.7|2408.3|191
1634835300000|2021-10-21 16:55:00|2414.3|2411.3|2410.8|2407.8|2414.5|2411.6|2409.6|2407|372
1634835600000|2021-10-21 17:00:00|2409.8|2407.7|2409.8|2406.8|2410.9|2408.4|2409.5|2406.8|323
1634835900000|2021-10-21 17:05:00|2409.9|2406.9|2409.2|2407.2|2410|2407.4|2407.6|2404.8|310
1634836200000|2021-10-21 17:10:00|2409.4|2407.4|2409|2406|2410.3|2407.9|2408.6|2405.9|233
1634836500000|2021-10-21 17:15:00|2409.1|2406.1|2410.2|2408.2|2410.7|2408.6|2407.6|2405.3|206
1634836800000|2021-10-21 17:20:00|2410.3|2408.3|2412.2|2410.2|2412.9|2410.5|2410.1|2408.1|218
1634837100000|2021-10-21 17:25:00|2412.3|2410.3|2411.4|2409.4|2413.1|2410.4|2410.7|2408.2|266
1634837400000|2021-10-21 17:30:00|2411.5|2409.5|2411.6|2409.6|2413|2410.6|2411.2|2409.2|180
1634837700000|2021-10-21 17:35:00|2411.5|2409.5|2409.9|2407.9|2411.5|2409.5|2409.8|2407.6|237
1634838000000|2021-10-21 17:40:00|2409.7|2407.7|2407|2405|2410.1|2408.1|2407|2405|233
1634838300000|2021-10-21 17:45:00|2407.1|2405.1|2406.6|2404.6|2407.5|2405.5|2406.6|2404.6|192
1634838600000|2021-10-21 17:50:00|2406.7|2404.7|2403.2|2400.2|2406.8|2404.8|2402.8|2400.1|212
1634838900000|2021-10-21 17:55:00|2403.3|2400.3|2402.1|2400.1|2403.4|2400.9|2401.9|2399.5|190
1634839200000|2021-10-21 18:00:00|2402.2|2400.2|2404.1|2402.1|2404.5|2402.3|2401.7|2399.3|176
1634839500000|2021-10-21 18:05:00|2404.2|2402.2|2405.4|2402.4|2405.4|2402.6|2403.7|2401.2|214
1634839800000|2021-10-21 18:10:00|2405.3|2402.3|2405.2|2402.2|2406.4|2403.4|2404.2|2401.7|187
1634840100000|2021-10-21 18:15:00|2405.3|2402.3|2407.3|2404.3|2407.6|2405.1|2405.1|2402.1|200
1634840400000|2021-10-21 18:20:00|2407.6|2404.6|2407.2|2405.2|2407.9|2405.3|2406.7|2404.1|159
1634840700000|2021-10-21 18:25:00|2407.3|2405.3|2407.8|2405.8|2408.9|2406.3|2407.3|2404.8|198
1634841000000|2021-10-21 18:30:00|2407.9|2405.9|2409.4|2407.4|2410.1|2407.6|2407.8|2405.5|158
1634841300000|2021-10-21 18:35:00|2409.3|2407.3|2409.2|2407.2|2409.9|2407.7|2409.1|2406.5|117
1634841600000|2021-10-21 18:40:00|2409.3|2407.3|2408.8|2406.8|2410|2407.5|2408.8|2406.3|99
1634841900000|2021-10-21 18:45:00|2408.9|2406.9|2410.7|2407.7|2410.9|2407.9|2408.5|2406.1|98
1634842200000|2021-10-21 18:50:00|2410.6|2407.6|2411|2409|2411.1|2409.1|2410.1|2407.6|132
1634842500000|2021-10-21 18:55:00|2411.1|2409.1|2411.3|2409.3|2412.1|2409.8|2410.7|2408.2|135
1634842800000|2021-10-21 19:00:00|2411.7|2408.7|2412.3|2409.3|2412.6|2410.1|2411|2408.5|162
1634843100000|2021-10-21 19:05:00|2412.2|2409.2|2412.9|2409.9|2413|2410.5|2411.7|2409|105
1634843400000|2021-10-21 19:10:00|2412.7|2409.7|2413.9|2410.9|2413.9|2411.4|2412.1|2409.7|147
1634843700000|2021-10-21 19:15:00|2413.8|2410.8|2416.8|2414.8|2417.4|2414.9|2413.7|2410.7|199
1634844000000|2021-10-21 19:20:00|2416.5|2414.5|2417.4|2415.4|2418.3|2415.8|2416.2|2413.8|219
1634844300000|2021-10-21 19:25:00|2417.9|2414.9|2416.2|2414.2|2417.9|2415.2|2415.7|2413.3|149
1634844600000|2021-10-21 19:30:00|2416.8|2413.8|2415.8|2412.8|2417|2414.3|2415|2412.4|111
1634844900000|2021-10-21 19:35:00|2416|2413|2415.8|2413.8|2416.8|2414.3|2415.6|2412.9|139
1634845200000|2021-10-21 19:40:00|2416|2414|2415.8|2413.8|2416.5|2414.1|2415.3|2412.7|162
1634845500000|2021-10-21 19:45:00|2415.7|2413.7|2415.9|2413.9|2416.3|2414|2414.8|2412.7|149
1634845800000|2021-10-21 19:50:00|2415.8|2413.8|2417.3|2415.3|2417.7|2415.7|2415.4|2413.2|170
1634846100000|2021-10-21 19:55:00|2417.4|2415.4|2417.5|2415.5|2418.6|2416.3|2417.1|2414.6|283
1634846400000|2021-10-21 20:00:00|2418|2415|2417.2|2414.2|2418.2|2415.8|2416.8|2414.1|122
1634846700000|2021-10-21 20:05:00|2417.3|2414.3|2417.5|2414.5|2417.6|2415.2|2416.3|2413.9|101
1634847000000|2021-10-21 20:10:00|2417.4|2414.4|2416.6|2413.6|2417.5|2414.8|2415.8|2413.3|113
1634847300000|2021-10-21 20:15:00|2416.7|2413.7|2416.1|2413.1|2416.8|2414.4|2416|2413|107
1634847600000|2021-10-21 20:20:00|2416.2|2413.2|2416.6|2413.6|2416.8|2413.8|2416|2413|44
1634847900000|2021-10-21 20:25:00|2416.5|2413.5|2416.2|2413.2|2416.6|2413.9|2415.7|2412.7|112
1634848200000|2021-10-21 20:30:00|2416.1|2413.1|2416.2|2413.2|2416.8|2413.8|2416.1|2413.1|71
1634848500000|2021-10-21 20:35:00|2416.3|2413.3|2416.1|2413.1|2416.3|2413.3|2416|2413|43
1634848800000|2021-10-21 20:40:00|2416|2413|2415.7|2412.7|2416.3|2413.3|2415.4|2412.4|106
1634849100000|2021-10-21 20:45:00|2415.6|2412.6|2416.4|2413.4|2416.7|2413.7|2414.9|2411.9|140
1634849400000|2021-10-21 20:50:00|2416.3|2413.3|2417.6|2414.6|2418|2415|2416.2|2413.2|118
1634849700000|2021-10-21 20:55:00|2417.7|2414.7|2417.3|2414.3|2418.3|2415.3|2415.9|2412.9|162
1634853600000|2021-10-21 22:00:00|2417.4|2414.4|2417.5|2414.5|2418|2415|2417.1|2414.1|137
1634853900000|2021-10-21 22:05:00|2417.7|2414.7|2416|2414|2417.7|2414.7|2415.6|2412.9|116
1634854200000|2021-10-21 22:10:00|2416.1|2414.1|2416.5|2413.5|2416.8|2414.3|2415.6|2413.1|65
1634854500000|2021-10-21 22:15:00|2416.6|2413.6|2416.7|2413.7|2416.8|2413.8|2416|2413|77
1634854800000|2021-10-21 22:20:00|2416.6|2413.6|2416.5|2413.5|2417.8|2414.8|2416.5|2413.5|95
1634855100000|2021-10-21 22:25:00|2416.6|2413.6|2416.5|2413.5|2417.8|2414.3|2416.1|2412.4|92
1634855400000|2021-10-21 22:30:00|2416.7|2413.7|2416.8|2413.8|2417|2414|2416.4|2413.4|75
1634855700000|2021-10-21 22:35:00|2416.9|2413.9|2417.5|2414.5|2417.9|2414.9|2416.6|2413.6|99
1634856000000|2021-10-21 22:40:00|2417.2|2414.2|2417.1|2414.1|2417.8|2414.9|2416.8|2414|91
1634856300000|2021-10-21 22:45:00|2417|2414|2416.7|2413.7|2417.3|2414.3|2416.3|2413.3|94
1634856600000|2021-10-21 22:50:00|2416.6|2413.6|2417|2414|2417.6|2414.6|2416.6|2413.6|82
1634856900000|2021-10-21 22:55:00|2416.9|2413.9|2416.9|2413.9|2417.5|2414.5|2416.3|2413.7|78
1634857200000|2021-10-21 23:00:00|2417|2414|2417.3|2414.3|2417.7|2414.8|2416.7|2413.9|81
1634857500000|2021-10-21 23:05:00|2417.1|2414.1|2418.1|2415.1|2418.5|2415.5|2416.7|2414|117
1634857800000|2021-10-21 23:10:00|2418.2|2415.2|2419.8|2416.8|2420.2|2417.2|2418.1|2415.1|165
1634858100000|2021-10-21 23:15:00|2419.9|2416.9|2419.6|2416.6|2420.7|2417.7|2419.3|2416.3|144
1634858400000|2021-10-21 23:20:00|2419.5|2416.5|2419.9|2416.9|2420.5|2417.5|2419|2416.3|105
1634858700000|2021-10-21 23:25:00|2419.6|2416.6|2420.2|2417.2|2420.6|2418|2419.6|2416.6|110
1634859000000|2021-10-21 23:30:00|2420.3|2417.3|2420.2|2417.2|2420.6|2417.8|2419.3|2416.7|118
1634859300000|2021-10-21 23:35:00|2420.1|2417.1|2420.1|2417.1|2420.5|2417.5|2419.1|2416.5|130
1634859600000|2021-10-21 23:40:00|2420|2417|2419.7|2416.7|2420.9|2417.9|2419|2416.5|166
1634859900000|2021-10-21 23:45:00|2419.8|2416.8|2419.1|2416.1|2420|2417|2418.2|2415.6|156
1634860200000|2021-10-21 23:50:00|2419.2|2416.2|2417.9|2414.9|2419.6|2416.6|2417.2|2414.5|190
1634860500000|2021-10-21 23:55:00|2417.8|2414.8|2417|2414|2418.1|2415.1|2416.9|2413.9|121
1634860800000|2021-10-22 00:00:00|2416.8|2413.8|2416.2|2413.2|2418.4|2415.4|2415.7|2413.1|253
1634861100000|2021-10-22 00:05:00|2416.3|2413.3|2416.3|2413.3|2417.4|2414.4|2415.8|2412.8|179
1634861400000|2021-10-22 00:10:00|2416.2|2413.2|2415.4|2412.4|2416.8|2414|2414.8|2412.3|160
1634861700000|2021-10-22 00:15:00|2415.3|2412.3|2414.4|2411.4|2415.5|2412.5|2413.7|2410.7|260
1634862000000|2021-10-22 00:20:00|2414.5|2411.5|2416.8|2413.8|2417.1|2414.1|2414.3|2411.3|206
1634862300000|2021-10-22 00:25:00|2416.7|2413.7|2418|2415|2418.2|2415.4|2416.2|2413.3|223
1634862600000|2021-10-22 00:30:00|2418.1|2415.1|2419|2416|2419.3|2416.5|2417.3|2414.6|251
1634862900000|2021-10-22 00:35:00|2418.9|2415.9|2420.4|2417.4|2420.6|2417.9|2418.7|2415.9|191
1634863200000|2021-10-22 00:40:00|2420.3|2417.3|2419.7|2416.7|2421.6|2418.6|2419.1|2416.5|218
1634863500000|2021-10-22 00:45:00|2419.8|2416.8|2417.7|2414.7|2419.9|2417.4|2417.5|2414.5|204
1634863800000|2021-10-22 00:50:00|2417.6|2414.6|2419.1|2416.1|2419.7|2416.7|2417.6|2414.6|224
1634864100000|2021-10-22 00:55:00|2419|2416|2420.7|2417.7|2420.9|2418.1|2418.8|2415.9|391
1634864400000|2021-10-22 01:00:00|2420.6|2417.6|2420.8|2417.8|2424.4|2421.4|2420.2|2417.6|758
1634864700000|2021-10-22 01:05:00|2420.6|2417.6|2424.6|2421.6|2425.8|2422.8|2420.6|2417.6|657
1634865000000|2021-10-22 01:10:00|2424.5|2421.5|2422.6|2419.6|2425.3|2422.3|2422|2419|679
1634865300000|2021-10-22 01:15:00|2422.5|2419.5|2424.6|2421.6|2425.3|2422.3|2421|2418|642
1634865600000|2021-10-22 01:20:00|2425.1|2422.1|2421.2|2418.2|2425.3|2422.5|2420.2|2417.7|517
1634865900000|2021-10-22 01:25:00|2421.3|2418.3|2422.8|2419.8|2425.5|2422.5|2420.7|2418|568
1634866200000|2021-10-22 01:30:00|2423.1|2420.1|2422.3|2419.3|2423.6|2420.6|2420.4|2417.7|663
1634866500000|2021-10-22 01:35:00|2422.2|2419.2|2421.4|2418.4|2422.8|2420.1|2419.2|2416.5|606
1634866800000|2021-10-22 01:40:00|2421.5|2418.5|2419.8|2416.8|2421.5|2418.5|2418.3|2415.5|563
1634867100000|2021-10-22 01:45:00|2419.7|2416.7|2420.4|2417.4|2421|2418|2419.3|2416.3|459
1634867400000|2021-10-22 01:50:00|2420.5|2417.5|2419.8|2416.8|2422.4|2419.4|2418.7|2415.7|477
1634867700000|2021-10-22 01:55:00|2419.7|2416.7|2421.2|2418.2|2421.3|2418.3|2418.9|2416.1|361
1634868000000|2021-10-22 02:00:00|2421.3|2418.3|2422.4|2419.4|2424|2421|2421.1|2418.1|249
1634868300000|2021-10-22 02:05:00|2422.3|2419.3|2423.4|2420.4|2423.5|2420.5|2421.7|2418.8|261
1634868600000|2021-10-22 02:10:00|2423.3|2420.3|2421.9|2418.9|2423.9|2420.9|2421.2|2418.6|236
1634868900000|2021-10-22 02:15:00|2422.1|2419.1|2423|2420|2423.5|2420.8|2421.2|2418.6|151
1634869200000|2021-10-22 02:20:00|2423.1|2420.1|2422.4|2419.4|2423.7|2420.7|2422.1|2419.1|164
1634869500000|2021-10-22 02:25:00|2422.3|2419.3|2421.3|2419.3|2422.8|2419.8|2420.8|2418.6|157
1634869800000|2021-10-22 02:30:00|2421.6|2419.6|2420.1|2417.1|2422.7|2420.1|2419.3|2416.3|413
1634870100000|2021-10-22 02:35:00|2420.3|2417.3|2420.9|2417.9|2420.9|2417.9|2418|2415|331
1634870400000|2021-10-22 02:40:00|2421|2418|2417.6|2414.6|2421.9|2418.9|2417.4|2414.4|358
1634870700000|2021-10-22 02:45:00|2417.7|2414.7|2416.9|2413.9|2418.7|2415.7|2415.4|2412.4|290
1634871000000|2021-10-22 02:50:00|2416.8|2413.8|2415.8|2412.8|2417.6|2414.6|2415.4|2412.4|364
1634871300000|2021-10-22 02:55:00|2415.9|2412.9|2416.9|2413.9|2417.9|2414.9|2415|2412|382
1634871600000|2021-10-22 03:00:00|2416.8|2413.8|2414.2|2412.2|2417.1|2414.6|2414.2|2411.7|279
1634871900000|2021-10-22 03:05:00|2414.1|2412.1|2416.7|2413.7|2417|2414.7|2414.1|2411.6|290
1634872200000|2021-10-22 03:10:00|2416.6|2413.6|2419|2416|2419.3|2417.1|2415.5|2412.8|296
1634872500000|2021-10-22 03:15:00|2418.9|2415.9|2422.7|2419.7|2422.7|2420.3|2417.8|2414.8|463
1634872800000|2021-10-22 03:20:00|2423.1|2420.1|2420.6|2418.6|2423.7|2421.1|2419.5|2416.6|441
1634873100000|2021-10-22 03:25:00|2420.7|2418.7|2421.7|2418.7|2423.2|2421|2420.5|2417.8|365
1634873400000|2021-10-22 03:30:00|2421.5|2418.5|2421|2418|2422.2|2419.7|2420|2417.2|220
1634873700000|2021-10-22 03:35:00|2420.9|2417.9|2420.5|2417.5|2421.4|2418.5|2419.8|2417.2|186
1634874000000|2021-10-22 03:40:00|2420.6|2417.6|2419.6|2416.6|2420.9|2418.5|2419.1|2416.5|177
1634874300000|2021-10-22 03:45:00|2419.5|2416.5|2419.1|2416.1|2419.8|2417.2|2418.4|2415.8|134
1634874600000|2021-10-22 03:50:00|2419.2|2416.2|2419.5|2416.5|2419.6|2417.1|2418.5|2415.9|116
1634874900000|2021-10-22 03:55:00|2419.6|2416.6|2420.5|2417.5|2420.5|2418|2419.2|2416.5|148
1634875200000|2021-10-22 04:00:00|2420.4|2417.4|2420.3|2417.3|2420.6|2417.6|2419.9|2416.9|153
1634875500000|2021-10-22 04:05:00|2420.4|2417.4|2420.8|2417.8|2420.9|2417.9|2420.3|2417.3|145
1634875800000|2021-10-22 04:10:00|2420.7|2417.7|2420.7|2418.7|2421.3|2418.8|2420.3|2417.6|102
1634876100000|2021-10-22 04:15:00|2420.6|2418.6|2421|2418|2421.5|2419|2419.9|2417.3|103
1634876400000|2021-10-22 04:20:00|2421.1|2418.1|2421|2418|2421.3|2418.3|2420.2|2417.5|95
1634876700000|2021-10-22 04:25:00|2421.1|2418.1|2421.2|2418.2|2421.7|2418.8|2420.2|2417.6|127
1634877000000|2021-10-22 04:30:00|2421.1|2418.1|2419.9|2416.9|2421.2|2418.2|2419.2|2416.9|104
1634877300000|2021-10-22 04:35:00|2420|2417|2419.1|2416.1|2420.3|2417.6|2418.9|2415.9|119
1634877600000|2021-10-22 04:40:00|2419|2416|2420.2|2417.2|2420.2|2417.6|2418.1|2415.1|112
1634877900000|2021-10-22 04:45:00|2420.1|2417.1|2420.2|2417.2|2420.3|2417.5|2419.4|2416.5|124
1634878200000|2021-10-22 04:50:00|2420.1|2417.1|2419.1|2416.1|2420.3|2417.4|2419.1|2416.1|116
1634878500000|2021-10-22 04:55:00|2419.2|2416.2|2418.9|2415.9|2419.6|2416.7|2418.6|2415.6|83
1634878800000|2021-10-22 05:00:00|2419|2416|2420.1|2417.1|2420.1|2417.3|2418.2|2415.2|187
1634879100000|2021-10-22 05:05:00|2420|2417|2420.9|2417.9|2421.9|2419|2420|2417|134
1634879400000|2021-10-22 05:10:00|2420.8|2417.8|2421.1|2418.1|2421.5|2418.8|2420.2|2417.5|143
1634879700000|2021-10-22 05:15:00|2421|2418|2420.8|2417.8|2421|2418|2419.6|2416.9|114
1634880000000|2021-10-22 05:20:00|2420.7|2417.7|2420.8|2417.8|2421.4|2418.5|2420|2417|133
1634880300000|2021-10-22 05:25:00|2420.7|2417.7|2423.1|2420.1|2423.1|2420.1|2420.7|2417.7|157
1634880600000|2021-10-22 05:30:00|2423|2420|2421.9|2418.9|2423.9|2420.9|2419.3|2416.3|414
1634880900000|2021-10-22 05:35:00|2422|2419|2418.3|2415.3|2423.3|2420.3|2418.1|2415.1|423
1634881200000|2021-10-22 05:40:00|2418.4|2415.4|2417.5|2414.5|2419.4|2416.4|2415.5|2412.5|511
1634881500000|2021-10-22 05:45:00|2417.2|2414.2|2419|2416|2419.8|2416.8|2416.9|2413.9|363
1634881800000|2021-10-22 05:50:00|2418.9|2415.9|2420.4|2417.4|2421.3|2418.8|2418.1|2415.5|347
1634882100000|2021-10-22 05:55:00|2420.3|2417.3|2416.1|2413.1|2420.5|2417.9|2416|2413|398
1634882400000|2021-10-22 06:00:00|2416.3|2413.3|2417.6|2415.6|2418.4|2415.8|2415.2|2412.7|550
1634882700000|2021-10-22 06:05:00|2417.7|2415.7|2415|2413|2418.2|2415.8|2414.1|2411.5|597
1634883000000|2021-10-22 06:10:00|2415.1|2413.1|2416.6|2413.6|2417.6|2414.9|2414.9|2412.4|553
1634883300000|2021-10-22 06:15:00|2416.7|2413.7|2415.5|2413.5|2418.1|2416|2415.3|2412.6|616
1634883600000|2021-10-22 06:20:00|2415.6|2413.6|2416.8|2414.8|2417.1|2415|2414.9|2412.5|525
1634883900000|2021-10-22 06:25:00|2416.9|2414.9|2420|2418|2422.5|2419.9|2416.6|2414.5|687
1634884200000|2021-10-22 06:30:00|2420.1|2418.1|2426.1|2424.1|2427.1|2424.6|2419.9|2417.8|646
1634884500000|2021-10-22 06:35:00|2426.2|2424.2|2430.4|2428.4|2432|2429.6|2426.1|2423.5|654
1634884800000|2021-10-22 06:40:00|2430.3|2428.3|2433.1|2430.1|2434.6|2431.8|2429|2426.7|679
1634885100000|2021-10-22 06:45:00|2433.2|2430.2|2431.4|2429.4|2433.6|2431.1|2430.4|2427.9|629
1634885400000|2021-10-22 06:50:00|2431.3|2429.3|2430.9|2427.9|2432.2|2429.8|2429.8|2427.2|642
1634885700000|2021-10-22 06:55:00|2431|2428|2430.8|2428.8|2432.1|2429.4|2430.1|2427.7|562
1634886000000|2021-10-22 07:00:00|2430.9|2428.9|2432.4|2430.4|2432.4|2430.4|2429.2|2426.7|598
1634886300000|2021-10-22 07:05:00|2432.6|2430.6|2430.4|2428.4|2434.1|2431.7|2429.1|2426.9|610
1634886600000|2021-10-22 07:10:00|2430.5|2428.5|2430.1|2427.1|2431.7|2429.5|2428.7|2426.4|488
1634886900000|2021-10-22 07:15:00|2430.3|2427.3|2430.3|2427.3|2433|2430.4|2429.4|2426.8|645
1634887200000|2021-10-22 07:20:00|2430.2|2427.2|2433.8|2430.8|2433.8|2430.9|2428.7|2426.3|412
1634887500000|2021-10-22 07:25:00|2434.3|2431.8|2433.1|2431.1|2436.9|2433.9|2432.7|2430.3|495
1634887800000|2021-10-22 07:30:00|2433.6|2430.6|2433.8|2430.8|2435.7|2432.8|2432.3|2429.6|635
1634888100000|2021-10-22 07:35:00|2433.7|2430.7|2435.3|2432.3|2436|2433.2|2432.4|2430|603
1634888400000|2021-10-22 07:40:00|2434.8|2432.8|2431.5|2429.5|2435.6|2433.1|2431.4|2429|515
1634888700000|2021-10-22 07:45:00|2431.6|2429.6|2432.5|2429.5|2433.5|2431|2431.2|2428.8|441
1634889000000|2021-10-22 07:50:00|2432.6|2429.6|2433.4|2431.4|2434.5|2431.8|2432.1|2429.6|408
1634889300000|2021-10-22 07:55:00|2433.5|2431.5|2436.3|2433.3|2436.8|2433.9|2433.5|2431|447
1634889600000|2021-10-22 08:00:00|2436.2|2433.2|2437|2435|2439.3|2436.9|2435.6|2433.2|501
1634889900000|2021-10-22 08:05:00|2437.1|2435.1|2435.8|2432.8|2439.5|2437|2435.4|2432.8|452
1634890200000|2021-10-22 08:10:00|2435.3|2433.3|2434.7|2432.7|2436|2433.4|2434|2431.3|297
1634890500000|2021-10-22 08:15:00|2435.1|2432.1|2436.7|2433.7|2436.7|2434.1|2434.1|2431.8|250
1634890800000|2021-10-22 08:20:00|2436.6|2433.6|2435.1|2433.1|2436.6|2434|2434.6|2432.2|260
1634891100000|2021-10-22 08:25:00|2435.7|2432.7|2435|2433|2436.1|2433.7|2434.5|2431.9|262
1634891400000|2021-10-22 08:30:00|2435.2|2433.2|2436.3|2433.3|2436.8|2434.4|2434.6|2432.1|323
1634891700000|2021-10-22 08:35:00|2436|2434|2434.7|2431.7|2437.3|2434.9|2434.1|2431.5|378
1634892000000|2021-10-22 08:40:00|2434.6|2431.6|2433.2|2431.2|2435.4|2433|2433|2430.5|383
1634892300000|2021-10-22 08:45:00|2433.6|2430.6|2434.2|2432.2|2435.8|2433.4|2433.1|2430.4|384
1634892600000|2021-10-22 08:50:00|2434.7|2431.7|2436|2433|2436.1|2433.5|2434|2431.5|337
1634892900000|2021-10-22 08:55:00|2435.9|2432.9|2433.5|2430.5|2436|2433.4|2433|2430.2|280
1634893200000|2021-10-22 09:00:00|2433.4|2430.4|2430.6|2427.6|2433.6|2430.9|2430.2|2427.6|408
1634893500000|2021-10-22 09:05:00|2430.5|2427.5|2433.8|2430.8|2434.1|2431.4|2430.5|2427.5|397
1634893800000|2021-10-22 09:10:00|2433.9|2430.9|2434.7|2431.7|2435.4|2432.6|2433.5|2430.7|280
1634894100000|2021-10-22 09:15:00|2434.9|2431.9|2434.8|2431.8|2435.2|2432.4|2433|2430.6|328
1634894400000|2021-10-22 09:20:00|2434.9|2431.9|2435.4|2433.4|2436.3|2433.9|2434|2431.4|302
1634894700000|2021-10-22 09:25:00|2435.3|2433.3|2435.3|2433.3|2436.1|2433.7|2434.2|2431.9|280
1634895000000|2021-10-22 09:30:00|2435.2|2433.2|2432.4|2430.4|2436.1|2433.3|2432|2430|338
1634895300000|2021-10-22 09:35:00|2432.3|2430.3|2433.3|2431.3|2434.1|2432.1|2432.2|2430.2|346
1634895600000|2021-10-22 09:40:00|2433.4|2431.4|2436.5|2434.5|2436.6|2434.6|2432.8|2430.6|265
1634895900000|2021-10-22 09:45:00|2436.3|2434.3|2436.9|2434.9|2438.2|2435.9|2436.3|2434.3|246
1634896200000|2021-10-22 09:50:00|2436.8|2434.8|2436.8|2434.8|2437.7|2435.5|2436.2|2434.2|234
1634896500000|2021-10-22 09:55:00|2436.9|2434.9|2437.3|2435.3|2438|2436|2436.2|2434|257
1634896800000|2021-10-22 10:00:00|2437.4|2435.4|2437.2|2435.2|2438.3|2436.3|2435.6|2433.6|287
1634897100000|2021-10-22 10:05:00|2437.3|2435.3|2437.9|2434.9|2438.7|2436.3|2437|2434.9|300
1634897400000|2021-10-22 10:10:00|2437.8|2434.8|2437.4|2435.4|2439.4|2437|2437.1|2434.8|287
1634897700000|2021-10-22 10:15:00|2437.3|2435.3|2437.9|2435.9|2438.9|2436.3|2436.6|2434.5|325
1634898000000|2021-10-22 10:20:00|2438|2436|2438.2|2436.2|2438.7|2436.4|2436.9|2434.8|271
1634898300000|2021-10-22 10:25:00|2438.3|2436.3|2436.9|2434.9|2439.2|2436.7|2436.6|2434.2|294
1634898600000|2021-10-22 10:30:00|2437|2435|2438.1|2436.1|2438.7|2436.1|2435.9|2433.7|285
1634898900000|2021-10-22 10:35:00|2438.6|2435.6|2436.6|2434.6|2439.3|2436.8|2436.6|2434.2|281
1634899200000|2021-10-22 10:40:00|2436.7|2434.7|2437.7|2434.7|2438.8|2436.2|2436.6|2434.2|281
1634899500000|2021-10-22 10:45:00|2437.6|2434.6|2438.1|2436.1|2438.7|2436.4|2436.1|2433.7|299
1634899800000|2021-10-22 10:50:00|2438|2436|2435|2433|2438.7|2436.3|2435|2432.4|321
1634900100000|2021-10-22 10:55:00|2435.1|2433.1|2433.4|2431.4|2436.6|2434.2|2433.1|2430.6|391
1634900400000|2021-10-22 11:00:00|2434|2431|2433.8|2430.8|2434.9|2432.7|2431.7|2429.2|368
1634900700000|2021-10-22 11:05:00|2433.9|2430.9|2432.4|2429.4|2433.9|2430.9|2431.7|2429|271
1634901000000|2021-10-22 11:10:00|2432.3|2429.3|2434.5|2431.5|2435|2432|2432.1|2429.2|295
1634901300000|2021-10-22 11:15:00|2434.6|2431.6|2435.6|2432.6|2435.6|2432.8|2434.3|2431.4|237
1634901600000|2021-10-22 11:20:00|2435.4|2432.4|2435.3|2432.3|2438.6|2435.7|2435.1|2432.3|331
1634901900000|2021-10-22 11:25:00|2435.5|2432.5|2438.1|2435.1|2438.8|2436.1|2435.2|2432.2|317
1634902200000|2021-10-22 11:30:00|2438.6|2435.6|2433.8|2430.8|2438.6|2436.2|2433.1|2430.5|410
1634902500000|2021-10-22 11:35:00|2433.7|2430.7|2431.9|2428.9|2433.8|2430.8|2430.4|2428|397
1634902800000|2021-10-22 11:40:00|2431.8|2428.8|2433.1|2431.1|2433.8|2431.4|2431.1|2428.1|343
1634903100000|2021-10-22 11:45:00|2433.2|2431.2|2432.5|2429.5|2433.9|2431.5|2431.9|2429.1|328
1634903400000|2021-10-22 11:50:00|2432.4|2429.4|2431.9|2428.9|2432.5|2429.9|2430.5|2427.9|249
1634903700000|2021-10-22 11:55:00|2431.8|2428.8|2430.8|2428.8|2432.2|2429.7|2430.4|2428|323
1634904000000|2021-10-22 12:00:00|2430.9|2428.9|2435.4|2433.4|2435.6|2433.6|2430.7|2428|474
1634904300000|2021-10-22 12:05:00|2435.3|2433.3|2436.6|2434.6|2438.7|2436.4|2435|2432.7|486
1634904600000|2021-10-22 12:10:00|2436.3|2434.3|2434.2|2432.2|2436.8|2434.8|2432.4|2430.2|452
1634904900000|2021-10-22 12:15:00|2434.3|2432.3|2435|2433|2436.2|2434.2|2432.7|2430.7|525
1634905200000|2021-10-22 12:20:00|2435.1|2433.1|2441.9|2438.9|2445.5|2443.1|2434.3|2432.3|972
1634905500000|2021-10-22 12:25:00|2441.8|2438.8|2448.5|2446.5|2450.6|2448.6|2440.1|2438.1|923
1634905800000|2021-10-22 12:30:00|2448.8|2446.8|2446.2|2444.2|2452|2450|2445.4|2443.1|865
1634906100000|2021-10-22 12:35:00|2446.4|2444.4|2448.5|2445.5|2449.8|2446.8|2444.9|2442.5|736
1634906400000|2021-10-22 12:40:00|2448.6|2445.6|2454.5|2451.5|2454.9|2452.1|2446.2|2443.2|1055
1634906700000|2021-10-22 12:45:00|2454.4|2451.4|2452.5|2450.5|2454.5|2451.6|2449.1|2446.5|842
1634907000000|2021-10-22 12:50:00|2452.9|2449.9|2449.7|2446.7|2455.4|2452.6|2449.7|2446.7|821
1634907300000|2021-10-22 12:55:00|2450.1|2447.1|2452|2449|2454.2|2451.2|2449.4|2446.5|843
1634907600000|2021-10-22 13:00:00|2451.7|2448.7|2449.6|2446.6|2454.5|2451.5|2448|2445.2|1051
1634907900000|2021-10-22 13:05:00|2449.4|2446.4|2447.3|2444.3|2450.3|2447.9|2445.2|2442.2|912
1634908200000|2021-10-22 13:10:00|2447.4|2444.4|2444.2|2441.2|2448|2445|2442.5|2439.7|768
1634908500000|2021-10-22 13:15:00|2444.5|2441.5|2443.8|2440.8|2445.3|2442.3|2440.1|2437.7|823
1634908800000|2021-10-22 13:20:00|2443.9|2440.9|2444.4|2441.4|2448.4|2445.4|2443.2|2440.2|724
1634909100000|2021-10-22 13:25:00|2444.7|2441.7|2443|2440|2445.3|2442.5|2439.5|2437|689
1634909400000|2021-10-22 13:30:00|2442.7|2439.7|2457.9|2454.9|2458.3|2455.3|2441.7|2439.1|1029
1634909700000|2021-10-22 13:35:00|2458.2|2455.2|2457.3|2454.3|2463.8|2460.8|2456.7|2454.1|1137
1634910000000|2021-10-22 13:40:00|2457.2|2454.2|2463.6|2460.6|2463.7|2460.7|2456.6|2453.6|917
1634910300000|2021-10-22 13:45:00|2463|2460|2463.5|2460.5|2464.7|2461.7|2457.5|2454.9|1069
1634910600000|2021-10-22 13:50:00|2463.6|2460.6|2470.5|2468.5|2471.1|2468.5|2460.9|2458.4|1048
1634910900000|2021-10-22 13:55:00|2470.7|2467.7|2468.1|2465.1|2476.5|2473.5|2468|2465|1186
1634911200000|2021-10-22 14:00:00|2468.2|2465.2|2473.3|2470.3|2476.8|2474.2|2466.6|2463.6|1004
1634911500000|2021-10-22 14:05:00|2473.4|2470.4|2479.5|2477.5|2480.2|2477.5|2471.7|2468.8|1008
1634911800000|2021-10-22 14:10:00|2479.9|2476.9|2477.8|2474.8|2481.5|2479.1|2475.5|2472.5|931
1634912100000|2021-10-22 14:15:00|2477.9|2474.9|2476.7|2473.7|2481.4|2478.6|2475.7|2472.9|896
1634912400000|2021-10-22 14:20:00|2476.6|2473.6|2477.6|2474.6|2481.4|2479|2476.6|2473.6|925
1634912700000|2021-10-22 14:25:00|2477.5|2474.5|2476.8|2473.8|2480.3|2477.7|2476.4|2473.4|863
1634913000000|2021-10-22 14:30:00|2476.9|2473.9|2471.7|2468.7|2479.9|2476.9|2471|2468.6|884
1634913300000|2021-10-22 14:35:00|2471.4|2469.4|2470.5|2467.5|2474.8|2472.3|2469.7|2467.1|860
1634913600000|2021-10-22 14:40:00|2470.6|2467.6|2474.9|2472.9|2475.6|2473.4|2470.1|2467.6|733
1634913900000|2021-10-22 14:45:00|2474.8|2472.8|2478.7|2476.7|2479.7|2477.3|2474.7|2472.6|694
1634914200000|2021-10-22 14:50:00|2478.8|2476.8|2480.6|2477.6|2481.3|2479.2|2478.8|2476.2|594
1634914500000|2021-10-22 14:55:00|2480.9|2477.9|2478|2475|2483.1|2480.3|2477.9|2474.9|626
1634914800000|2021-10-22 15:00:00|2477.9|2474.9|2479.1|2476.1|2484.1|2481.3|2477.6|2474.6|957
1634915100000|2021-10-22 15:05:00|2479.2|2476.2|2475.3|2472.3|2481.9|2479.6|2475.3|2472.3|867
1634915400000|2021-10-22 15:10:00|2475.4|2472.4|2467.2|2464.2|2477.4|2474.4|2467.2|2464.2|847
1634915700000|2021-10-22 15:15:00|2467.1|2464.1|2461.1|2458.1|2468.5|2465.5|2459.9|2456.9|1167
1634916000000|2021-10-22 15:20:00|2461.2|2458.2|2456|2453|2462.2|2459.2|2455.8|2452.8|1138
1634916300000|2021-10-22 15:25:00|2455.9|2452.9|2448.6|2445.6|2456.1|2453.1|2446|2443|1118
1634916600000|2021-10-22 15:30:00|2448.7|2445.7|2438.5|2435.5|2448.7|2445.7|2433.5|2430.5|1141
1634916900000|2021-10-22 15:35:00|2438.4|2435.4|2432.9|2430.9|2438.7|2435.7|2428.1|2425.1|1336
1634917200000|2021-10-22 15:40:00|2432.8|2430.8|2429.2|2426.2|2432.9|2430.9|2420.9|2418.4|1504
1634917500000|2021-10-22 15:45:00|2429.3|2426.3|2424.4|2421.4|2429.3|2426.3|2422.2|2419.6|1450
1634917800000|2021-10-22 15:50:00|2424.3|2421.3|2425.6|2422.6|2427.5|2424.5|2420.4|2418|1125
1634918100000|2021-10-22 15:55:00|2425.7|2422.7|2426.8|2423.8|2427.1|2424.5|2423.3|2420.3|968
1634918400000|2021-10-22 16:00:00|2426.6|2423.6|2430.8|2427.8|2431|2428.6|2420.4|2417.8|933
1634918700000|2021-10-22 16:05:00|2430.1|2428.1|2434|2431|2434|2431|2429.4|2426.4|867
1634919000000|2021-10-22 16:10:00|2433.6|2430.6|2431|2428|2433.9|2431.4|2428.4|2425.9|795
1634919300000|2021-10-22 16:15:00|2431.1|2428.1|2432.5|2430.5|2433.9|2430.9|2430.5|2427.7|630
1634919600000|2021-10-22 16:20:00|2432.6|2430.6|2435|2432|2438.9|2435.9|2432.5|2430|652
1634919900000|2021-10-22 16:25:00|2434.9|2431.9|2440.7|2437.7|2440.9|2438|2434.8|2431.8|719
1634920200000|2021-10-22 16:30:00|2440.6|2437.6|2443.5|2440.5|2444|2441.1|2437.9|2435.3|764
1634920500000|2021-10-22 16:35:00|2443.6|2440.6|2441.7|2438.7|2444.5|2442|2441.5|2438.5|584
1634920800000|2021-10-22 16:40:00|2441.8|2438.8|2442.8|2439.8|2445.4|2442.5|2441|2438.3|552
1634921100000|2021-10-22 16:45:00|2442.6|2439.6|2443.5|2440.5|2445.7|2442.7|2442.6|2439.6|399
1634921400000|2021-10-22 16:50:00|2443.4|2440.4|2442|2439|2444.6|2441.6|2439.4|2436.8|531
1634921700000|2021-10-22 16:55:00|2442.1|2439.1|2442.1|2439.1|2443.7|2440.7|2441.5|2438.9|516
1634922000000|2021-10-22 17:00:00|2442.2|2439.2|2441.5|2439.5|2447.2|2444.2|2441.2|2438.2|539
1634922300000|2021-10-22 17:05:00|2442.1|2439.1|2442.1|2439.1|2444.4|2441.9|2441.1|2438.3|648
1634922600000|2021-10-22 17:10:00|2442|2439|2437.9|2435.9|2443.5|2441|2437.5|2434.9|535
1634922900000|2021-10-22 17:15:00|2438|2436|2438|2435|2439.5|2436.9|2434.8|2432.5|583
1634923200000|2021-10-22 17:20:00|2438.1|2435.1|2438.9|2435.9|2440.5|2437.8|2437.2|2434.2|641
1634923500000|2021-10-22 17:25:00|2438.8|2435.8|2439.8|2436.8|2441.2|2438.6|2437.3|2434.3|615
1634923800000|2021-10-22 17:30:00|2439.6|2436.6|2439|2436|2439.9|2437|2437.4|2434.8|445
1634924100000|2021-10-22 17:35:00|2438.9|2435.9|2436.7|2433.7|2439.9|2436.9|2436.7|2433.7|404
1634924400000|2021-10-22 17:40:00|2436.8|2433.8|2433.2|2430.2|2437.3|2434.3|2432|2429.3|494
1634924700000|2021-10-22 17:45:00|2433.3|2430.3|2433.5|2430.5|2435|2432|2432.6|2430|354
1634925000000|2021-10-22 17:50:00|2433.9|2430.9|2432.2|2429.2|2435|2432.2|2431.3|2428.6|430
1634925300000|2021-10-22 17:55:00|2432|2429|2430.9|2427.9|2432.6|2430.2|2430.1|2427.5|346
1634925600000|2021-10-22 18:00:00|2431|2428|2433.8|2430.8|2434|2431.2|2430|2427.3|394
1634925900000|2021-10-22 18:05:00|2433.7|2430.7|2433.5|2430.5|2434.6|2432|2431.1|2428.3|378
1634926200000|2021-10-22 18:10:00|2433.6|2430.6|2433.6|2431.6|2435.5|2432.8|2432.6|2429.9|366
1634926500000|2021-10-22 18:15:00|2433.5|2431.5|2433.3|2430.3|2434.7|2432.1|2432.3|2429.6|299
1634926800000|2021-10-22 18:20:00|2433.2|2430.2|2432.9|2429.9|2433.7|2431.1|2431.8|2429.2|249
1634927100000|2021-10-22 18:25:00|2433|2430|2434.2|2431.2|2434.6|2432.1|2432.5|2429.9|223
1634927400000|2021-10-22 18:30:00|2434.1|2431.1|2437.8|2434.8|2438.2|2435.9|2433.4|2430.9|310
1634927700000|2021-10-22 18:35:00|2437.7|2434.7|2437.9|2435.9|2438.6|2436.1|2436.2|2433.6|201
1634928000000|2021-10-22 18:40:00|2438|2436|2438.3|2436.3|2439.3|2436.7|2437.3|2434.9|212
1634928300000|2021-10-22 18:45:00|2438.9|2435.9|2436.1|2433.1|2438.9|2436.5|2435.7|2433.1|168
1634928600000|2021-10-22 18:50:00|2435.6|2433.6|2433.7|2431.7|2436.1|2433.6|2433.4|2430.9|219
1634928900000|2021-10-22 18:55:00|2434.5|2431.5|2433.9|2430.9|2434.6|2432.2|2433.3|2430.7|268
1634929200000|2021-10-22 19:00:00|2434|2431|2431.5|2428.5|2434.4|2431.8|2430.8|2428.3|306
1634929500000|2021-10-22 19:05:00|2431.4|2428.4|2431.1|2428.1|2431.6|2428.9|2429.5|2426.8|265
1634929800000|2021-10-22 19:10:00|2430.5|2428.5|2431.4|2428.4|2431.6|2428.8|2430|2427.4|194
1634930100000|2021-10-22 19:15:00|2431.5|2428.5|2430.9|2427.9|2432.6|2430.2|2430.4|2427.8|181
1634930400000|2021-10-22 19:20:00|2431|2428|2431.1|2429.1|2431.7|2429.2|2430.1|2427.5|164
1634930700000|2021-10-22 19:25:00|2431.2|2429.2|2432.1|2430.1|2433.5|2431|2431.1|2429|162
1634931000000|2021-10-22 19:30:00|2432.2|2430.2|2435.5|2432.5|2436|2433|2432|2429.5|282
1634931300000|2021-10-22 19:35:00|2435.4|2432.4|2434.9|2431.9|2435.8|2432.8|2434.5|2431.5|202
1634931600000|2021-10-22 19:40:00|2435|2432|2434.7|2431.7|2435.2|2432.2|2434.4|2431.4|180
1634931900000|2021-10-22 19:45:00|2434.6|2431.6|2434.7|2431.7|2435.2|2432.2|2433|2430.4|227
1634932200000|2021-10-22 19:50:00|2434.9|2431.9|2433.5|2430.5|2434.9|2431.9|2433.4|2430.4|215
1634932500000|2021-10-22 19:55:00|2433.6|2430.6|2435.3|2432.3|2436|2433|2432.9|2430.4|271
1634932800000|2021-10-22 20:00:00|2435.4|2432.4|2433.3|2430.3|2435.4|2432.4|2433|2430.3|169
1634933100000|2021-10-22 20:05:00|2433.5|2430.5|2434|2431|2434.4|2431.4|2433.4|2430.4|77
1634933400000|2021-10-22 20:10:00|2434.1|2431.1|2434|2431|2434.8|2431.8|2433.1|2430.1|126
1634933700000|2021-10-22 20:15:00|2433.5|2430.5|2432.7|2429.7|2434.5|2431.5|2431.7|2428.7|184
1634934000000|2021-10-22 20:20:00|2432.6|2429.6|2433.6|2430.6|2433.9|2430.9|2432.2|2429.2|86
1634934300000|2021-10-22 20:25:00|2433.5|2430.5|2433|2430|2433.8|2430.8|2432.6|2429.6|77
1634934600000|2021-10-22 20:30:00|2433.1|2430.1|2432.1|2429.1|2433.2|2430.2|2431.6|2428.6|78
1634934900000|2021-10-22 20:35:00|2432.4|2429.4|2432.2|2429.2|2433.2|2430.2|2431.4|2428.4|129
1634935200000|2021-10-22 20:40:00|2432.3|2429.3|2432.7|2429.7|2433.2|2430.2|2431.9|2428.9|102
1634935500000|2021-10-22 20:45:00|2433.3|2430.3|2433.4|2430.4|2433.8|2430.8|2432.1|2429.1|102
1634935800000|2021-10-22 20:50:00|2433.1|2430.1|2434.5|2431.5|2435|2432|2432.8|2429.8|173
1634936100000|2021-10-22 20:55:00|2434.4|2431.4|2434.8|2431.8|2445.2|2433.8|2432.6|2424.8|262
1635112800000|2021-10-24 22:00:00|2434.6|2427.7|2435.5|2432.5|2437.8|2433.2|2431.3|2424|391
1635113100000|2021-10-24 22:05:00|2435.3|2432.3|2436.8|2433.8|2437.9|2434.9|2434.1|2431.1|265
1635113400000|2021-10-24 22:10:00|2436.7|2433.7|2437.3|2434.3|2438.3|2435.3|2436.4|2433.4|155
1635113700000|2021-10-24 22:15:00|2437.2|2434.2|2439.8|2436.8|2439.8|2436.8|2436.9|2433.9|133
1635114000000|2021-10-24 22:20:00|2439.7|2436.7|2439.2|2436.2|2439.8|2436.8|2438.7|2435.7|107
1635114300000|2021-10-24 22:25:00|2439.1|2436.1|2440.7|2437.7|2441.3|2438.3|2438.7|2435.7|114
1635114600000|2021-10-24 22:30:00|2440.6|2437.6|2439.8|2436.8|2441.3|2438.3|2439.7|2436.7|101
1635114900000|2021-10-24 22:35:00|2439.7|2436.7|2441.4|2438.4|2441.7|2438.7|2439.6|2436.6|178
1635115200000|2021-10-24 22:40:00|2441.3|2438.3|2441.2|2438.2|2442.2|2439.2|2441.2|2438.2|131
1635115500000|2021-10-24 22:45:00|2441.3|2438.3|2440.7|2437.7|2441.6|2438.6|2440.6|2437.6|77
1635115800000|2021-10-24 22:50:00|2440.6|2437.6|2441.4|2438.4|2442.1|2439.1|2440.5|2437.5|112
1635116100000|2021-10-24 22:55:00|2441.3|2438.3|2441.9|2438.9|2442.1|2439.1|2441.1|2438.1|77
1635116400000|2021-10-24 23:00:00|2441.8|2438.8|2439.8|2436.8|2442.2|2439.2|2439.5|2436.5|160
1635116700000|2021-10-24 23:05:00|2439.7|2436.7|2440.1|2437.1|2440.6|2437.6|2439.1|2436.1|162
1635117000000|2021-10-24 23:10:00|2440.4|2437.4|2439.8|2436.8|2440.4|2437.4|2438.9|2436.2|117
1635117300000|2021-10-24 23:15:00|2439.6|2436.6|2439.2|2436.2|2440.3|2437.3|2439.1|2436.1|130
1635117600000|2021-10-24 23:20:00|2439.4|2436.4|2438.8|2435.8|2439.4|2436.4|2437.9|2434.9|119
1635117900000|2021-10-24 23:25:00|2438.7|2435.7|2437.4|2434.4|2438.9|2435.9|2437.2|2434.3|117
1635118200000|2021-10-24 23:30:00|2437.5|2434.5|2437.6|2434.6|2438.3|2435.6|2437.3|2434.3|144
1635118500000|2021-10-24 23:35:00|2437.5|2434.5|2436.3|2433.3|2438.3|2435.3|2436.3|2433.3|155
1635118800000|2021-10-24 23:40:00|2436.5|2433.5|2435.4|2432.4|2437|2434|2435.2|2432.2|184
1635119100000|2021-10-24 23:45:00|2435.3|2432.3|2437.4|2434.4|2437.8|2434.8|2435.3|2432.3|218
1635119400000|2021-10-24 23:50:00|2437.6|2434.6|2439.5|2436.5|2439.8|2436.8|2437|2434|196
1635119700000|2021-10-24 23:55:00|2439.4|2436.4|2440.6|2437.6|2441|2438.2|2439.2|2436.2|198
1635120000000|2021-10-25 00:00:00|2440.5|2437.5|2442.3|2439.3|2443.2|2440.2|2440.4|2437.4|359
1635120300000|2021-10-25 00:05:00|2442.4|2439.4|2440.3|2437.3|2442.8|2439.8|2439.7|2437.1|276
1635120600000|2021-10-25 00:10:00|2440.4|2437.4|2438.5|2435.5|2440.6|2438.1|2438.1|2435.1|230
1635120900000|2021-10-25 00:15:00|2438.6|2435.6|2440.2|2437.2|2440.5|2437.5|2437.7|2434.7|264
1635121200000|2021-10-25 00:20:00|2440.3|2437.3|2440.4|2437.4|2440.9|2437.9|2438.4|2435.4|276
1635121500000|2021-10-25 00:25:00|2440.3|2437.3|2438.7|2435.7|2440.6|2437.6|2438.7|2435.7|179
1635121800000|2021-10-25 00:30:00|2438.9|2435.9|2438.2|2435.2|2440.1|2437.1|2437.7|2434.7|225
1635122100000|2021-10-25 00:35:00|2438|2435|2440.3|2437.3|2440.5|2437.5|2437.9|2434.9|241
1635122400000|2021-10-25 00:40:00|2440.2|2437.2|2440.5|2437.5|2441|2438|2438.8|2435.8|193
1635122700000|2021-10-25 00:45:00|2440.4|2437.4|2443.9|2440.9|2444|2441.2|2439.8|2436.8|293
1635123000000|2021-10-25 00:50:00|2443.8|2440.8|2450|2447|2450.1|2447.1|2443.8|2440.8|449
1635123300000|2021-10-25 00:55:00|2449.9|2446.9|2448.1|2445.1|2449.9|2446.9|2446.7|2443.7|352
1635123600000|2021-10-25 01:00:00|2448|2445|2444.2|2441.2|2450.5|2447.5|2443.9|2440.9|961
1635123900000|2021-10-25 01:05:00|2444.1|2441.1|2441.3|2438.3|2444.9|2441.9|2438.8|2436.1|778
1635124200000|2021-10-25 01:10:00|2441.4|2438.4|2437.8|2434.8|2441.4|2438.4|2436|2433|732
1635124500000|2021-10-25 01:15:00|2437.5|2434.5|2437|2434|2439.9|2436.9|2435.4|2432.4|608
1635124800000|2021-10-25 01:20:00|2436.9|2433.9|2436.3|2433.3|2438.3|2435.3|2435.5|2432.5|465
1635125100000|2021-10-25 01:25:00|2436.2|2433.2|2438.8|2435.8|2439.1|2436.1|2435.8|2432.8|406
1635125400000|2021-10-25 01:30:00|2438.9|2435.9|2435.9|2432.9|2439.1|2436.1|2434.5|2431.5|561
1635125700000|2021-10-25 01:35:00|2436.1|2433.1|2437.8|2434.8|2439.1|2436.1|2435.3|2432.3|593
1635126000000|2021-10-25 01:40:00|2437.9|2434.9|2434.2|2431.2|2438|2435|2433.1|2430.1|524
1635126300000|2021-10-25 01:45:00|2434.1|2431.1|2435.4|2432.4|2436.1|2433.1|2433.5|2430.5|404
1635126600000|2021-10-25 01:50:00|2435.3|2432.3|2435.5|2432.5|2435.9|2432.9|2432|2429|545
1635126900000|2021-10-25 01:55:00|2435.6|2432.6|2438.9|2435.9|2439.3|2436.3|2435|2432|540
1635127200000|2021-10-25 02:00:00|2439|2436|2438.3|2435.3|2439|2436|2435.4|2432.4|504
1635127500000|2021-10-25 02:05:00|2438.2|2435.2|2438.1|2435.1|2438.8|2435.8|2436.1|2433.5|466
1635127800000|2021-10-25 02:10:00|2438.2|2435.2|2438.9|2435.9|2439.1|2436.1|2436|2433|420
1635128100000|2021-10-25 02:15:00|2438.8|2435.8|2440|2437|2440.1|2437.1|2437.6|2434.6|281
1635128400000|2021-10-25 02:20:00|2439.7|2436.7|2438.6|2435.6|2440.1|2437.1|2437.7|2434.8|256
1635128700000|2021-10-25 02:25:00|2438.7|2435.7|2436.6|2433.6|2439.7|2436.7|2436|2433.6|228
1635129000000|2021-10-25 02:30:00|2436.2|2434.2|2438.2|2435.2|2438.2|2435.2|2434.5|2431.6|664
1635129300000|2021-10-25 02:35:00|2438.1|2435.1|2436.2|2434.2|2439|2436|2435.3|2432.9|462
1635129600000|2021-10-25 02:40:00|2436.1|2434.1|2437.7|2434.7|2438.3|2435.3|2435.8|2432.8|371
1635129900000|2021-10-25 02:45:00|2438.1|2435.1|2438.6|2435.6|2438.9|2436|2435.8|2433.4|396
1635130200000|2021-10-25 02:50:00|2438.8|2435.8|2440.6|2437.6|2441|2438|2436.9|2434.5|454
1635130500000|2021-10-25 02:55:00|2440.7|2437.7|2441.6|2438.6|2441.7|2438.7|2439.3|2436.3|460
1635130800000|2021-10-25 03:00:00|2441.1|2438.1|2441.1|2438.1|2441.8|2438.8|2440.3|2437.3|355
1635131100000|2021-10-25 03:05:00|2440.8|2437.8|2443.9|2440.9|2443.9|2440.9|2440.6|2437.6|443
1635131400000|2021-10-25 03:10:00|2444|2441|2445|2442|2445.7|2442.7|2443.5|2440.5|403
1635131700000|2021-10-25 03:15:00|2444.9|2441.9|2444.9|2441.9|2445.7|2443.1|2443.2|2440.5|485
1635132000000|2021-10-25 03:20:00|2444.8|2441.8|2446.7|2443.7|2447.1|2444.1|2444.4|2441.4|372
1635132300000|2021-10-25 03:25:00|2446.6|2443.6|2446.5|2443.5|2447.9|2444.9|2446|2443|386
1635132600000|2021-10-25 03:30:00|2445.9|2442.9|2447.1|2444.1|2447.5|2444.5|2445.7|2442.7|218
1635132900000|2021-10-25 03:35:00|2447.2|2444.2|2448.5|2445.5|2448.6|2445.6|2446.6|2443.6|184
1635133200000|2021-10-25 03:40:00|2448.4|2445.4|2449.5|2446.5|2449.7|2446.7|2448.4|2445.4|210
1635133500000|2021-10-25 03:45:00|2449.4|2446.4|2450.7|2447.7|2450.9|2447.9|2449.1|2446.1|213
1635133800000|2021-10-25 03:50:00|2450.6|2447.6|2450.6|2447.6|2451.4|2448.4|2450.3|2447.3|119
1635134100000|2021-10-25 03:55:00|2450.7|2447.7|2450.6|2447.6|2451|2448|2449.2|2446.6|163
1635134400000|2021-10-25 04:00:00|2450.7|2447.7|2451.2|2448.2|2451.6|2448.6|2450.1|2447.1|200
1635134700000|2021-10-25 04:05:00|2451.1|2448.1|2452.1|2449.1|2452.3|2449.4|2451|2448|199
1635135000000|2021-10-25 04:10:00|2451.8|2448.8|2451|2448|2452|2449|2450.2|2447.7|187
1635135300000|2021-10-25 04:15:00|2451.1|2448.1|2450.3|2447.3|2451.2|2448.2|2449.3|2446.6|163
1635135600000|2021-10-25 04:20:00|2450.4|2447.4|2452.4|2449.4|2452.4|2449.4|2449.2|2446.7|148
1635135900000|2021-10-25 04:25:00|2452.3|2449.3|2450.7|2447.7|2452.5|2449.5|2450.6|2447.6|136
1635136200000|2021-10-25 04:30:00|2450.8|2447.8|2449.2|2446.2|2450.9|2447.9|2449|2446|147
1635136500000|2021-10-25 04:35:00|2449.3|2446.3|2450.7|2447.7|2450.9|2447.9|2448.7|2445.9|170
1635136800000|2021-10-25 04:40:00|2450.6|2447.6|2452.2|2449.2|2452.6|2449.6|2450.6|2447.6|137
1635137100000|2021-10-25 04:45:00|2452.1|2449.1|2452.6|2449.6|2452.7|2449.8|2451.6|2448.6|146
1635137400000|2021-10-25 04:50:00|2452.5|2449.5|2455|2452|2455.4|2452.4|2452.3|2449.3|233
1635137700000|2021-10-25 04:55:00|2455.1|2452.1|2455.5|2452.5|2456.8|2453.8|2454.4|2451.4|172
1635138000000|2021-10-25 05:00:00|2455|2452|2451.4|2448.4|2455.2|2452.2|2450.9|2448.1|318
1635138300000|2021-10-25 05:05:00|2451.1|2448.1|2451.6|2448.6|2452.7|2449.7|2450.3|2447.3|262
1635138600000|2021-10-25 05:10:00|2451.4|2448.4|2451|2448|2452.1|2449.1|2450.1|2447.1|190
1635138900000|2021-10-25 05:15:00|2450.9|2447.9|2449.8|2446.8|2451.5|2448.5|2449.2|2446.3|223
1635139200000|2021-10-25 05:20:00|2449.7|2446.7|2450.4|2447.4|2451|2448|2449.3|2446.4|232
1635139500000|2021-10-25 05:25:00|2450.3|2447.3|2449.7|2446.7|2450.7|2447.7|2448.4|2445.7|198
1635139800000|2021-10-25 05:30:00|2449.8|2446.8|2451.1|2448.1|2451.1|2448.1|2447.5|2444.5|431
1635140100000|2021-10-25 05:35:00|2451.2|2448.2|2448.6|2445.6|2451.3|2448.3|2446.4|2443.4|415
1635140400000|2021-10-25 05:40:00|2448.7|2445.7|2448.1|2445.1|2449.1|2446.1|2447.6|2444.6|297
1635140700000|2021-10-25 05:45:00|2448|2445|2451.4|2448.4|2451.6|2448.6|2447.1|2444.1|253
1635141000000|2021-10-25 05:50:00|2451.3|2448.3|2454.6|2451.6|2455|2452|2451|2448|387
1635141300000|2021-10-25 05:55:00|2454.5|2451.5|2453.9|2450.9|2455.4|2452.8|2452.3|2449.3|506
1635141600000|2021-10-25 06:00:00|2453.8|2450.8|2449.6|2446.6|2454.2|2451.2|2448.3|2445.3|681
1635141900000|2021-10-25 06:05:00|2449.3|2446.3|2450.2|2447.2|2451.2|2448.2|2446.9|2444.3|663
1635142200000|2021-10-25 06:10:00|2450.3|2447.3|2448.8|2445.8|2451.1|2448.1|2446.8|2444.3|617
1635142500000|2021-10-25 06:15:00|2448.9|2445.9|2448|2445|2450.2|2447.4|2446.9|2444.2|731
1635142800000|2021-10-25 06:20:00|2447.9|2444.9|2445.6|2442.6|2448.5|2445.5|2444.2|2441.6|720
1635143100000|2021-10-25 06:25:00|2445.5|2442.5|2442.7|2439.7|2445.7|2442.9|2441.7|2439.1|654
1635143400000|2021-10-25 06:30:00|2443|2440|2442.4|2439.4|2445.6|2442.6|2441.5|2439.3|634
1635143700000|2021-10-25 06:35:00|2442.1|2440.1|2442.7|2439.7|2443|2440.4|2440.8|2438.3|394
1635144000000|2021-10-25 06:40:00|2442.8|2439.8|2442.2|2439.2|2443.2|2440.6|2440.2|2437.6|480
1635144300000|2021-10-25 06:45:00|2442.1|2439.1|2442.2|2439.2|2443.5|2440.6|2441.4|2438.4|475
1635144600000|2021-10-25 06:50:00|2442.1|2439.1|2442|2439|2442.4|2439.4|2439.7|2437.2|440
1635144900000|2021-10-25 06:55:00|2441.9|2438.9|2441.3|2438.3|2442.6|2439.8|2440.9|2437.9|487
1635145200000|2021-10-25 07:00:00|2441.5|2438.5|2441.8|2438.8|2442.9|2439.9|2439.3|2436.8|551
1635145500000|2021-10-25 07:05:00|2441.6|2438.6|2442.9|2439.9|2443.1|2440.1|2440.4|2437.4|483
1635145800000|2021-10-25 07:10:00|2443|2440|2443.7|2441.7|2446.1|2443.5|2442.3|2439.3|475
1635146100000|2021-10-25 07:15:00|2444.1|2442.1|2446.8|2443.8|2447.3|2444.8|2443.7|2441.1|463
1635146400000|2021-10-25 07:20:00|2446.7|2443.7|2444.3|2441.3|2446.7|2443.8|2442.6|2440.3|432
1635146700000|2021-10-25 07:25:00|2444.2|2441.2|2445|2443|2447.1|2444.8|2443.2|2440.7|516
1635147000000|2021-10-25 07:30:00|2445.3|2443.3|2445.6|2442.6|2446.8|2444.3|2442.3|2439.7|546
1635147300000|2021-10-25 07:35:00|2445.7|2442.7|2446.3|2443.3|2447.3|2444.8|2445.2|2442.2|449
1635147600000|2021-10-25 07:40:00|2446.5|2443.5|2445.2|2442.2|2447.7|2444.8|2444.6|2441.6|532
1635147900000|2021-10-25 07:45:00|2445.3|2442.3|2445.3|2442.3|2445.4|2442.4|2443.4|2440.4|358
1635148200000|2021-10-25 07:50:00|2445.4|2442.4|2445.7|2442.7|2446.3|2443.4|2444.5|2441.9|308
1635148500000|2021-10-25 07:55:00|2445.8|2442.8|2447.5|2444.5|2448.2|2445.5|2445.7|2442.7|361
1635148800000|2021-10-25 08:00:00|2447.8|2444.8|2450.1|2447.1|2450.3|2447.4|2447.7|2444.7|370
1635149100000|2021-10-25 08:05:00|2450.2|2447.2|2451.8|2448.8|2451.9|2449|2449.5|2446.5|398
1635149400000|2021-10-25 08:10:00|2451.6|2448.6|2451.5|2448.5|2452.4|2449.9|2450.7|2447.7|415
1635149700000|2021-10-25 08:15:00|2451.6|2448.6|2449.4|2446.4|2451.9|2448.9|2447.7|2444.9|385
1635150000000|2021-10-25 08:20:00|2449.3|2446.3|2451.3|2448.3|2453.7|2451|2449.1|2446.1|415
1635150300000|2021-10-25 08:25:00|2451.2|2448.2|2448.6|2445.6|2451.7|2448.7|2447.8|2445.3|403
1635150600000|2021-10-25 08:30:00|2448.7|2445.7|2447.7|2444.7|2449.8|2447.3|2446.9|2444.3|406
1635150900000|2021-10-25 08:35:00|2447.6|2444.6|2445.9|2442.9|2447.8|2445.5|2445.7|2442.7|356
1635151200000|2021-10-25 08:40:00|2446|2443|2443.8|2440.8|2446.8|2444.2|2443.3|2440.6|450
1635151500000|2021-10-25 08:45:00|2443.9|2440.9|2450.1|2447.1|2450.1|2447.1|2443.4|2440.4|642
1635151800000|2021-10-25 08:50:00|2450|2447|2450.6|2448.6|2451.8|2449.3|2447.8|2445.3|527
1635152100000|2021-10-25 08:55:00|2450.7|2448.7|2448.7|2445.7|2451.7|2449.1|2448.2|2445.2|344
1635152400000|2021-10-25 09:00:00|2448.3|2446.3|2449.2|2447.2|2449.8|2447.3|2447.1|2444.5|364
1635152700000|2021-10-25 09:05:00|2449.1|2447.1|2448.1|2446.1|2450.1|2447.4|2447.6|2445|386
1635153000000|2021-10-25 09:10:00|2448.2|2446.2|2446.5|2443.5|2448.9|2446.3|2445.5|2443|366
1635153300000|2021-10-25 09:15:00|2446.3|2443.3|2444|2442|2446.7|2444|2443.8|2441.4|333
1635153600000|2021-10-25 09:20:00|2444.1|2442.1|2441.5|2438.5|2444.1|2442.1|2439.5|2436.8|590
1635153900000|2021-10-25 09:25:00|2441.1|2438.1|2440.1|2437.1|2442.2|2439.6|2440|2437|358
1635154200000|2021-10-25 09:30:00|2440.2|2437.2|2440.8|2437.8|2441.1|2438.1|2437.9|2435.5|382
1635154500000|2021-10-25 09:35:00|2440.9|2437.9|2439.1|2436.1|2441.1|2438.1|2438.1|2435.6|441
1635154800000|2021-10-25 09:40:00|2439|2436|2440.7|2437.7|2440.9|2438.2|2437.5|2434.5|456
1635155100000|2021-10-25 09:45:00|2440.6|2437.6|2439.2|2436.2|2441.6|2438.9|2438.9|2435.9|552
1635155400000|2021-10-25 09:50:00|2439|2436|2440.7|2437.7|2440.9|2438.2|2438.5|2435.5|325
1635155700000|2021-10-25 09:55:00|2440.8|2437.8|2440|2437|2440.9|2438.4|2438.8|2436.4|247
1635156000000|2021-10-25 10:00:00|2440.1|2437.1|2440|2437|2441.6|2439.3|2439.8|2436.8|261
1635156300000|2021-10-25 10:05:00|2439.9|2436.9|2440.1|2438.1|2440.8|2438.3|2439.1|2436.3|324
1635156600000|2021-10-25 10:10:00|2440.2|2438.2|2442.4|2439.4|2442.5|2439.9|2440.1|2437.4|309
1635156900000|2021-10-25 10:15:00|2442.3|2439.3|2440.8|2437.8|2442.8|2440.3|2440.1|2437.6|336
1635157200000|2021-10-25 10:20:00|2440.7|2437.7|2439.9|2436.9|2440.8|2438.4|2439.6|2436.7|243
1635157500000|2021-10-25 10:25:00|2439.8|2436.8|2439.9|2436.9|2440.5|2437.8|2439.2|2436.4|265
1635157800000|2021-10-25 10:30:00|2440|2437|2438.7|2436.7|2440.3|2437.7|2438.7|2436.3|185
1635158100000|2021-10-25 10:35:00|2438.8|2436.8|2439.1|2437.1|2439.8|2437.3|2438.6|2436.2|210
1635158400000|2021-10-25 10:40:00|2438.9|2436.9|2439.3|2437.3|2440.4|2438.1|2438.8|2436.3|199
1635158700000|2021-10-25 10:45:00|2439.2|2437.2|2440.1|2437.1|2440.2|2437.8|2439|2436.6|215
1635159000000|2021-10-25 10:50:00|2440|2437|2439.6|2436.6|2440.2|2437.4|2439|2436.1|257
1635159300000|2021-10-25 10:55:00|2439.5|2436.5|2439.3|2436.3|2439.9|2437|2438.9|2435.9|191
1635159600000|2021-10-25 11:00:00|2439.6|2436.6|2442.7|2439.7|2443.2|2440.2|2439.1|2436.1|252
1635159900000|2021-10-25 11:05:00|2442.8|2439.8|2440.5|2437.5|2443.2|2440.2|2439|2436.4|297
1635160200000|2021-10-25 11:10:00|2440.4|2437.4|2441.4|2439.4|2442.8|2439.8|2439.5|2437.1|327
1635160500000|2021-10-25 11:15:00|2441.5|2439.5|2446.4|2443.4|2446.5|2443.9|2441.4|2438.8|262
1635160800000|2021-10-25 11:20:00|2446.3|2443.3|2444.9|2441.9|2447|2444.5|2444.4|2441.5|257
1635161100000|2021-10-25 11:25:00|2444.7|2441.7|2446.5|2443.5|2446.9|2443.9|2444.4|2441.4|298
1635161400000|2021-10-25 11:30:00|2446.4|2443.4|2442.7|2439.7|2446.6|2443.6|2442.3|2439.4|309
1635161700000|2021-10-25 11:35:00|2442.6|2439.6|2444.6|2441.6|2444.8|2442.1|2441.5|2438.6|399
1635162000000|2021-10-25 11:40:00|2444.3|2441.3|2439.4|2436.4|2444.5|2442|2438.8|2436.3|360
1635162300000|2021-10-25 11:45:00|2439.8|2436.8|2439.7|2436.7|2440.8|2438|2438.9|2436.1|309
1635162600000|2021-10-25 11:50:00|2439.5|2436.5|2442.8|2439.8|2443|2440.1|2438.9|2436.2|302
1635162900000|2021-10-25 11:55:00|2442.7|2439.7|2443.5|2441.5|2444.7|2442.4|2441.7|2439.1|477
1635163200000|2021-10-25 12:00:00|2444|2441|2442.3|2439.3|2444.4|2441.9|2441.3|2438.3|604
1635163500000|2021-10-25 12:05:00|2442.4|2439.4|2441.9|2439.9|2443.4|2441.4|2440.4|2437.8|468
1635163800000|2021-10-25 12:10:00|2442|2440|2439.3|2437.3|2443.7|2441.7|2438.9|2436.9|393
1635164100000|2021-10-25 12:15:00|2439.2|2437.2|2441.8|2439.8|2443.1|2441|2438.8|2436.8|378
1635164400000|2021-10-25 12:20:00|2441.6|2439.6|2441.1|2438.1|2443.8|2441.2|2439.9|2437.5|633
1635164700000|2021-10-25 12:25:00|2440.8|2437.8|2442.9|2440.9|2443.2|2440.9|2438.7|2436.2|525
1635165000000|2021-10-25 12:30:00|2442.7|2440.7|2445.7|2442.7|2449.4|2446.7|2442.1|2439.7|758
1635165300000|2021-10-25 12:35:00|2445.8|2442.8|2441.7|2439.7|2446.2|2444.2|2440.8|2438.4|663
1635165600000|2021-10-25 12:40:00|2441.6|2439.6|2448|2446|2450|2447.9|2441.6|2439.6|678
1635165900000|2021-10-25 12:45:00|2448.5|2445.5|2446.1|2443.1|2450.9|2448.3|2444.8|2442.2|724
1635166200000|2021-10-25 12:50:00|2445.9|2442.9|2448.3|2446.3|2449.8|2447.6|2445.5|2442.9|696
1635166500000|2021-10-25 12:55:00|2448.2|2446.2|2448.2|2446.2|2450|2447.5|2444.9|2442.7|789
1635166800000|2021-10-25 13:00:00|2448.1|2446.1|2446.6|2443.6|2448.6|2446.5|2441.3|2439.3|1098
1635167100000|2021-10-25 13:05:00|2446|2444|2444.9|2441.9|2446.8|2444.5|2442.4|2440.2|702
1635167400000|2021-10-25 13:10:00|2445|2442|2446.6|2443.6|2448|2445|2443.3|2441|643
1635167700000|2021-10-25 13:15:00|2446.7|2443.7|2447.3|2444.3|2448.9|2446.3|2444.8|2442.4|745
1635168000000|2021-10-25 13:20:00|2447.2|2444.2|2444|2442|2449.2|2446.6|2443.3|2441|663
1635168300000|2021-10-25 13:25:00|2444.1|2442.1|2448.6|2446.6|2449.1|2446.7|2443.1|2440.1|632
1635168600000|2021-10-25 13:30:00|2448.7|2446.7|2442.2|2440.2|2450.5|2448.5|2439.2|2437.2|1061
1635168900000|2021-10-25 13:35:00|2442.1|2440.1|2445.6|2443.6|2448.3|2446.3|2439.3|2437.3|903
1635169200000|2021-10-25 13:40:00|2445.5|2443.5|2441.9|2438.9|2446.9|2444.5|2436.9|2434.9|962
1635169500000|2021-10-25 13:45:00|2442|2439|2444.9|2442.9|2446|2443.4|2439.6|2437.2|1016
1635169800000|2021-10-25 13:50:00|2444.8|2442.8|2454.6|2452.6|2455.8|2453.4|2442.4|2439.9|1008
1635170100000|2021-10-25 13:55:00|2454.4|2452.4|2451.8|2449.8|2455.2|2452.7|2448.1|2446.1|901
1635170400000|2021-10-25 14:00:00|2452|2450|2456.3|2453.3|2456.4|2453.4|2446.9|2444.1|930
1635170700000|2021-10-25 14:05:00|2456.2|2453.2|2456.9|2453.9|2458.4|2455.4|2453.9|2451.3|802
1635171000000|2021-10-25 14:10:00|2456.8|2453.8|2456.8|2454.8|2459.2|2456.7|2453.8|2451.2|838
1635171300000|2021-10-25 14:15:00|2456.7|2454.7|2459.1|2457.1|2463.4|2461.4|2456.7|2454.4|922
1635171600000|2021-10-25 14:20:00|2458.8|2456.8|2455.8|2453.8|2460.1|2458.1|2455.4|2453.4|709
1635171900000|2021-10-25 14:25:00|2455.9|2453.9|2456.8|2453.8|2458.3|2456.3|2455|2453|665
1635172200000|2021-10-25 14:30:00|2456.9|2453.9|2452.2|2450.2|2456.9|2454.8|2451.3|2449.3|686
1635172500000|2021-10-25 14:35:00|2452.3|2450.3|2451.3|2449.3|2454.1|2452.1|2450.4|2448.4|585
1635172800000|2021-10-25 14:40:00|2451.2|2449.2|2450.6|2448.6|2454.3|2452.3|2450.4|2448.4|592
1635173100000|2021-10-25 14:45:00|2450.7|2448.7|2451.4|2449.4|2452.2|2450|2449.5|2447.5|590
1635173400000|2021-10-25 14:50:00|2451.5|2449.5|2451.5|2449.5|2452.9|2450.9|2450.7|2448.7|538
1635173700000|2021-10-25 14:55:00|2451.4|2449.4|2452.8|2450.8|2453.8|2451.8|2451.1|2449.1|445
1635174000000|2021-10-25 15:00:00|2452.9|2450.9|2450.3|2448.3|2453|2451|2449.3|2447.3|612
1635174300000|2021-10-25 15:05:00|2450.1|2448.1|2453.2|2451.2|2454.4|2452.4|2449.6|2447.6|519
1635174600000|2021-10-25 15:10:00|2453.3|2451.3|2451.5|2449.5|2453.4|2451.4|2449.8|2447.8|494
1635174900000|2021-10-25 15:15:00|2451.4|2449.4|2453.1|2451.1|2453.4|2451.4|2450.9|2448.4|422
1635175200000|2021-10-25 15:20:00|2453.2|2451.2|2454|2452|2454|2452|2449.1|2446.8|524
1635175500000|2021-10-25 15:25:00|2454.1|2452.1|2453.9|2451.9|2454.8|2452.5|2452.3|2450.3|462
1635175800000|2021-10-25 15:30:00|2453.8|2451.8|2454.4|2452.4|2455.9|2453.9|2452.9|2450.9|367
1635176100000|2021-10-25 15:35:00|2454.3|2452.3|2452.8|2450.8|2454.7|2452.7|2451.1|2449.1|362
1635176400000|2021-10-25 15:40:00|2453.1|2451.1|2451.7|2449.7|2453.4|2451.4|2451.2|2449.2|300
1635176700000|2021-10-25 15:45:00|2451.8|2449.8|2454.2|2452.2|2454.5|2452.5|2450.7|2448.7|285
1635177000000|2021-10-25 15:50:00|2454.3|2452.3|2454.3|2452.3|2456|2453.8|2453.7|2451.7|373
1635177300000|2021-10-25 15:55:00|2454.4|2452.4|2454.3|2452.3|2454.9|2452.9|2452.7|2450.4|301
1635177600000|2021-10-25 16:00:00|2454.2|2452.2|2454.5|2452.5|2456.5|2454.5|2453.7|2451.5|399
1635177900000|2021-10-25 16:05:00|2454.6|2452.6|2454.5|2452.5|2455.2|2453.2|2453.9|2451.9|351
1635178200000|2021-10-25 16:10:00|2454.6|2452.6|2454.6|2452.6|2454.7|2452.7|2452.9|2450.9|322
1635178500000|2021-10-25 16:15:00|2454.5|2452.5|2454.9|2452.9|2455.4|2453.4|2454|2452|242
1635178800000|2021-10-25 16:20:00|2455.1|2453.1|2453.2|2451.2|2455.7|2453.7|2452.8|2450.8|254
1635179100000|2021-10-25 16:25:00|2453.1|2451.1|2452.2|2450.2|2454|2452|2451.7|2449.7|209
1635179400000|2021-10-25 16:30:00|2452|2450|2452.9|2450.9|2453.4|2451.4|2451.2|2448.9|209
1635179700000|2021-10-25 16:35:00|2452.8|2450.8|2453.4|2451.4|2453.6|2451.6|2452.3|2450.3|199
1635180000000|2021-10-25 16:40:00|2453.5|2451.5|2453.5|2451.5|2454.9|2452.9|2453.2|2451.2|220
1635180300000|2021-10-25 16:45:00|2453.4|2451.4|2452.9|2450.9|2453.9|2451.9|2452.5|2450.5|169
1635180600000|2021-10-25 16:50:00|2453|2451|2453.5|2451.5|2453.6|2451.6|2452.1|2450.1|203
1635180900000|2021-10-25 16:55:00|2453.4|2451.4|2452.4|2450.4|2453.6|2451.6|2451.8|2449.8|273
1635181200000|2021-10-25 17:00:00|2452.5|2450.5|2453.5|2451.5|2453.6|2451.6|2452.4|2450.4|240
1635181500000|2021-10-25 17:05:00|2453.6|2451.6|2453.1|2451.1|2454.1|2452.1|2452.9|2450.9|175
1635181800000|2021-10-25 17:10:00|2453.4|2451.4|2452.6|2450.6|2453.9|2451.9|2452.2|2450.2|190
1635182100000|2021-10-25 17:15:00|2452.5|2450.5|2452.6|2450.6|2452.7|2450.7|2452.1|2450.1|159
1635182400000|2021-10-25 17:20:00|2452.5|2450.5|2452.7|2450.7|2453.4|2451.4|2451.6|2449.6|199
1635182700000|2021-10-25 17:25:00|2452.8|2450.8|2452.7|2450.7|2453.4|2451.3|2451.6|2449.6|255
1635183000000|2021-10-25 17:30:00|2452.6|2450.6|2452.2|2450.2|2453|2450.8|2452|2450|201
1635183300000|2021-10-25 17:35:00|2452.3|2450.3|2452.2|2450.2|2452.5|2450.5|2451.9|2449.9|112
1635183600000|2021-10-25 17:40:00|2452.1|2450.1|2452.3|2450.3|2452.5|2450.5|2452.1|2450.1|136
1635183900000|2021-10-25 17:45:00|2452.4|2450.4|2453.5|2451.5|2453.7|2451.7|2451.9|2449.9|167
1635184200000|2021-10-25 17:50:00|2453.6|2451.6|2453|2451|2453.7|2451.7|2452.9|2450.9|124
1635184500000|2021-10-25 17:55:00|2453.2|2451.2|2453.5|2451.5|2454|2452|2452.9|2450.9|142
1635184800000|2021-10-25 18:00:00|2453.6|2451.6|2455.6|2453.6|2455.7|2453.7|2453.5|2451.5|139
1635185100000|2021-10-25 18:05:00|2455.5|2453.5|2455.8|2453.8|2456.4|2454.4|2455.4|2453.4|168
1635185400000|2021-10-25 18:10:00|2455.9|2453.9|2456.7|2454.7|2456.9|2454.9|2455.7|2453.2|177
1635185700000|2021-10-25 18:15:00|2456.8|2454.8|2458.1|2456.1|2458.3|2456.2|2456.6|2454.6|202
1635186000000|2021-10-25 18:20:00|2458|2456|2458.6|2456.6|2458.6|2456.6|2457.9|2455.9|128
1635186300000|2021-10-25 18:25:00|2458.5|2456.5|2458.7|2456.7|2459|2457|2458|2456|196
1635186600000|2021-10-25 18:30:00|2458.6|2456.6|2459.1|2457.1|2459.2|2457.2|2458.1|2456.1|159
1635186900000|2021-10-25 18:35:00|2459|2457|2458.6|2456.6|2459.2|2457.2|2458.5|2456.5|109
1635187200000|2021-10-25 18:40:00|2458.5|2456.5|2458.3|2456.3|2459.1|2457.1|2458.3|2456.3|105
1635187500000|2021-10-25 18:45:00|2458.4|2456.4|2458|2456|2458.6|2456.6|2457.9|2455.9|97
1635187800000|2021-10-25 18:50:00|2458.1|2456.1|2458.2|2456.2|2458.2|2456.2|2457.9|2455.9|94
1635188100000|2021-10-25 18:55:00|2458|2456|2458.1|2456.1|2458.7|2456.7|2457.5|2455.5|100
1635188400000|2021-10-25 19:00:00|2458|2456|2458.6|2456.6|2459|2457|2458|2456|115
1635188700000|2021-10-25 19:05:00|2458.5|2456.5|2457.5|2455.5|2458.6|2456.6|2457.4|2455.4|109
1635189000000|2021-10-25 19:10:00|2457.4|2455.4|2457|2455|2457.6|2455.6|2456.9|2454.9|107
1635189300000|2021-10-25 19:15:00|2457.1|2455.1|2455.9|2453.9|2457.1|2455.1|2455.9|2453.6|97
1635189600000|2021-10-25 19:20:00|2456|2454|2455.3|2453.3|2456.1|2454.1|2454.7|2452.3|182
1635189900000|2021-10-25 19:25:00|2455.2|2453.2|2455.5|2453.5|2455.6|2453.6|2455.1|2453.1|98
1635190200000|2021-10-25 19:30:00|2455.9|2453.9|2456.4|2454.4|2457.1|2455.1|2455.9|2453.9|188
1635190500000|2021-10-25 19:35:00|2456.3|2454.3|2455.7|2453.7|2456.5|2454.5|2455.3|2453.3|90
1635190800000|2021-10-25 19:40:00|2455.6|2453.6|2456|2454|2456.1|2454.1|2455.4|2453.4|64
1635191100000|2021-10-25 19:45:00|2455.8|2453.8|2455.5|2453.5|2455.9|2453.9|2455.1|2453.1|147
1635191400000|2021-10-25 19:50:00|2455.4|2453.4|2455.6|2453.6|2456.3|2454|2455.4|2453.2|119
1635191700000|2021-10-25 19:55:00|2455.5|2453.5|2457.1|2455.1|2457.1|2455.1|2455.4|2453.4|172
1635192000000|2021-10-25 20:00:00|2456.8|2454.8|2456.5|2454.5|2457.5|2455.1|2456.4|2454|177
1635192300000|2021-10-25 20:05:00|2456.6|2454.6|2456.6|2454.6|2457.6|2455.2|2456.1|2453.7|126
1635192600000|2021-10-25 20:10:00|2456.7|2454.7|2456.6|2454.6|2457.5|2455|2456.5|2454|64
1635192900000|2021-10-25 20:15:00|2456.5|2454.5|2456.9|2454.9|2457.5|2455.1|2456.5|2454|66
1635193200000|2021-10-25 20:20:00|2456.8|2454.8|2457.5|2455.5|2457.6|2455.6|2456.6|2454.3|41
1635193500000|2021-10-25 20:25:00|2457.4|2455.4|2457.8|2455.8|2458|2456|2456.9|2454.4|114
1635193800000|2021-10-25 20:30:00|2457.7|2455.7|2457.9|2454.9|2458.5|2456|2457.3|2454.9|94
1635194100000|2021-10-25 20:35:00|2458|2455|2457.2|2455.2|2458.1|2455.5|2456.8|2454.4|86
1635194400000|2021-10-25 20:40:00|2457.4|2455.4|2457.5|2455.5|2458.1|2455.6|2457.2|2454.8|69
1635194700000|2021-10-25 20:45:00|2457.4|2455.4|2458.2|2455.2|2458.5|2456|2457.3|2454.6|116
1635195000000|2021-10-25 20:50:00|2458.3|2455.3|2458.3|2455.3|2458.7|2455.9|2457.8|2455|107
1635195300000|2021-10-25 20:55:00|2458.5|2455.5|2458.6|2455.6|2459.2|2456.2|2458.2|2455.2|137
1635199200000|2021-10-25 22:00:00|2459.1|2456.1|2458.7|2455.7|2459.4|2456.4|2458.3|2455.3|66
1635199500000|2021-10-25 22:05:00|2458.6|2455.6|2457.6|2454.6|2460|2456|2457|2452|101
1635199800000|2021-10-25 22:10:00|2457.5|2454.5|2457.8|2454.8|2460.3|2455.5|2457.4|2452.7|93
1635200100000|2021-10-25 22:15:00|2458|2455|2458.3|2455.3|2459.5|2455.4|2457.6|2454|74
1635200400000|2021-10-25 22:20:00|2458|2455|2457.1|2454.1|2461|2455.6|2456.9|2452.6|93
1635200700000|2021-10-25 22:25:00|2457|2454|2457.2|2454.2|2457.8|2454.8|2456.6|2453.7|87
1635201000000|2021-10-25 22:30:00|2456.9|2453.9|2456.9|2453.9|2457.6|2454.8|2456.5|2453.5|90
1635201300000|2021-10-25 22:35:00|2457|2454|2456.1|2453.1|2457.3|2454.8|2455.9|2453|90
1635201600000|2021-10-25 22:40:00|2456|2453|2456.5|2453.5|2456.8|2454.4|2455.5|2452.6|90
1635201900000|2021-10-25 22:45:00|2456.2|2453.2|2455.8|2453.8|2456.8|2453.8|2455.3|2452.5|72
1635202200000|2021-10-25 22:50:00|2455.7|2452.7|2455.7|2452.7|2456.5|2453.5|2455.5|2452.6|81
1635202500000|2021-10-25 22:55:00|2455.8|2452.8|2454.8|2451.8|2455.9|2453.3|2454.4|2451.4|101
1635202800000|2021-10-25 23:00:00|2454.9|2451.9|2453.8|2451.8|2455.2|2452.6|2453.8|2451.2|150
1635203100000|2021-10-25 23:05:00|2453.7|2451.7|2453.7|2450.7|2454.8|2451.8|2453.3|2450.3|89
1635203400000|2021-10-25 23:10:00|2453.8|2450.8|2453.7|2450.7|2454.1|2451.6|2453.1|2450.1|97
1635203700000|2021-10-25 23:15:00|2453.5|2450.5|2454.6|2451.6|2454.7|2452.3|2453.4|2450.4|69
1635204000000|2021-10-25 23:20:00|2454.5|2451.5|2454.6|2451.6|2455.3|2452.3|2453.9|2451.5|74
1635204300000|2021-10-25 23:25:00|2454.5|2451.5|2454.7|2452.7|2455.3|2452.8|2454.1|2451.5|79
1635204600000|2021-10-25 23:30:00|2455.2|2452.2|2455.7|2452.7|2455.9|2453.1|2454.6|2452.2|76
1635204900000|2021-10-25 23:35:00|2455.8|2452.8|2455.3|2453.3|2456|2453.3|2455|2452.5|53
1635205200000|2021-10-25 23:40:00|2455.4|2453.4|2455.2|2453.2|2455.9|2453.6|2454.8|2452.4|105
1635205500000|2021-10-25 23:45:00|2455.3|2453.3|2456.3|2453.3|2456.4|2453.8|2455.1|2452.7|90
1635205800000|2021-10-25 23:50:00|2456.2|2453.2|2456.1|2453.1|2456.8|2453.8|2455.4|2452.8|88
1635206100000|2021-10-25 23:55:00|2456|2453|2457.1|2454.1|2457.1|2454.6|2455.9|2453|71
1635206400000|2021-10-26 00:00:00|2456.8|2453.8|2455.3|2453.3|2457.2|2454.8|2455.2|2452.6|190
1635206700000|2021-10-26 00:05:00|2455.9|2452.9|2456.6|2453.6|2456.8|2454.6|2455.4|2452.8|192
1635207000000|2021-10-26 00:10:00|2456.7|2453.7|2454.7|2452.7|2456.7|2454.3|2454.5|2452.2|167
1635207300000|2021-10-26 00:15:00|2454.8|2452.8|2454.8|2451.8|2455.6|2453.3|2454.2|2451.6|192
1635207600000|2021-10-26 00:20:00|2454.7|2451.7|2453.5|2451.5|2454.8|2452.5|2452.8|2450.5|150
1635207900000|2021-10-26 00:25:00|2453.4|2451.4|2452.8|2450.8|2454.2|2451.6|2452.4|2450|135
1635208200000|2021-10-26 00:30:00|2452.9|2450.9|2451.3|2449.3|2453.2|2450.9|2451|2448.9|108
1635208500000|2021-10-26 00:35:00|2451.4|2449.4|2451.4|2449.4|2451.8|2449.5|2450.6|2447.9|122
1635208800000|2021-10-26 00:40:00|2451.9|2448.9|2451.6|2449.6|2452.3|2449.9|2450.5|2448|141
1635209100000|2021-10-26 00:45:00|2452.2|2449.2|2452.5|2449.5|2452.7|2450.2|2451.4|2448.8|163
1635209400000|2021-10-26 00:50:00|2452.6|2449.6|2451.7|2449.7|2453|2450.4|2451.5|2448.9|222
1635209700000|2021-10-26 00:55:00|2451.6|2449.6|2452.3|2449.3|2452.9|2450.1|2451.6|2448.9|182
1635210000000|2021-10-26 01:00:00|2452.4|2449.4|2450.5|2447.5|2452.5|2449.5|2450.1|2447.1|565
1635210300000|2021-10-26 01:05:00|2450.4|2447.4|2453.7|2450.7|2454.1|2451.1|2449.7|2446.7|451
1635210600000|2021-10-26 01:10:00|2453.8|2450.8|2455|2452|2455.3|2452.3|2453.4|2450.4|468
1635210900000|2021-10-26 01:15:00|2455.1|2452.1|2456.2|2453.2|2456.8|2453.8|2454.5|2451.5|467
1635211200000|2021-10-26 01:20:00|2456.3|2453.3|2454.3|2451.3|2457.2|2454.2|2454|2451|351
1635211500000|2021-10-26 01:25:00|2454.2|2451.2|2452.8|2449.8|2454.5|2451.7|2452.2|2449.2|294
1635211800000|2021-10-26 01:30:00|2452.9|2449.9|2447.3|2444.3|2452.9|2450.2|2446.6|2443.6|379
1635212100000|2021-10-26 01:35:00|2447.4|2444.4|2448.2|2445.2|2449.3|2446.3|2446.8|2443.8|536
1635212400000|2021-10-26 01:40:00|2448.3|2445.3|2444.2|2441.2|2448.4|2445.4|2443.9|2440.9|470
1635212700000|2021-10-26 01:45:00|2444.3|2441.3|2445|2442|2445.4|2442.8|2442.8|2439.8|527
1635213000000|2021-10-26 01:50:00|2445.1|2442.1|2445.1|2442.1|2446.4|2443.7|2444.4|2441.4|343
1635213300000|2021-10-26 01:55:00|2445.2|2442.2|2446.6|2443.6|2448.2|2445.5|2445.2|2442.2|486
1635213600000|2021-10-26 02:00:00|2446.7|2443.7|2447.8|2444.8|2448.7|2445.8|2445.3|2442.3|495
1635213900000|2021-10-26 02:05:00|2447.9|2444.9|2447.1|2444.1|2448.6|2445.6|2446.4|2443.4|374
1635214200000|2021-10-26 02:10:00|2446.9|2443.9|2448.8|2445.8|2449.4|2447.1|2446.8|2443.9|318
1635214500000|2021-10-26 02:15:00|2448.9|2445.9|2448|2445|2449.3|2446.4|2446.9|2444.3|193
1635214800000|2021-10-26 02:20:00|2447.9|2444.9|2447.9|2444.9|2448|2445|2445.9|2443.1|264
1635215100000|2021-10-26 02:25:00|2448|2445|2447.2|2444.2|2448.4|2445.7|2446.8|2444.1|196
1635215400000|2021-10-26 02:30:00|2447.3|2444.3|2449.3|2446.3|2450.3|2447.4|2446.8|2444.2|318
1635215700000|2021-10-26 02:35:00|2449.2|2446.2|2448|2445|2449.8|2446.9|2447.6|2444.6|278
1635216000000|2021-10-26 02:40:00|2447.9|2444.9|2446.5|2443.5|2448.9|2445.9|2446.3|2443.3|323
1635216300000|2021-10-26 02:45:00|2446.6|2443.6|2446.1|2443.1|2447.1|2444.5|2444.9|2442|319
1635216600000|2021-10-26 02:50:00|2445.9|2442.9|2447.9|2444.9|2447.9|2444.9|2444.9|2442.3|313
1635216900000|2021-10-26 02:55:00|2448|2445|2447.7|2444.7|2449.6|2446.6|2447|2444|294
1635217200000|2021-10-26 03:00:00|2447.8|2444.8|2445.6|2442.6|2447.9|2445.4|2445.4|2442.4|306
1635217500000|2021-10-26 03:05:00|2445.7|2442.7|2446.2|2443.2|2446.6|2443.6|2444.3|2441.3|406
1635217800000|2021-10-26 03:10:00|2446.3|2443.3|2445|2442|2446.4|2443.4|2444.3|2441.3|395
1635218100000|2021-10-26 03:15:00|2444.9|2441.9|2442.9|2439.9|2446.4|2443.4|2442.8|2439.8|429
1635218400000|2021-10-26 03:20:00|2443.4|2440.4|2442.6|2439.6|2444|2441|2440.5|2437.6|599
1635218700000|2021-10-26 03:25:00|2442.7|2439.7|2443.4|2440.4|2444.3|2441.3|2441.8|2439.1|487
1635219000000|2021-10-26 03:30:00|2443.3|2440.3|2442.9|2439.9|2443.3|2440.3|2441.6|2438.6|269
1635219300000|2021-10-26 03:35:00|2442.8|2439.8|2442.9|2439.9|2443.4|2440.4|2442.4|2439.4|165
1635219600000|2021-10-26 03:40:00|2443|2440|2443.2|2440.2|2443.7|2440.9|2442.8|2439.9|113
1635219900000|2021-10-26 03:45:00|2443.3|2440.3|2443.9|2440.9|2444.3|2441.3|2442.8|2440.1|157
1635220200000|2021-10-26 03:50:00|2444|2441|2443.4|2440.4|2444.3|2441.7|2443|2440|115
1635220500000|2021-10-26 03:55:00|2443.3|2440.3|2442.4|2439.4|2443.6|2441.1|2442.1|2439.3|142
1635220800000|2021-10-26 04:00:00|2442.5|2439.5|2442.4|2439.4|2442.9|2439.9|2441.6|2438.8|127
1635221100000|2021-10-26 04:05:00|2442.5|2439.5|2442|2439|2442.7|2439.7|2441.6|2438.6|118
1635221400000|2021-10-26 04:10:00|2442.1|2439.1|2440.4|2437.4|2442.4|2439.4|2440.4|2437.4|186
1635221700000|2021-10-26 04:15:00|2440.3|2437.3|2441.6|2438.6|2442.5|2439.5|2440.3|2437.3|195
1635222000000|2021-10-26 04:20:00|2441.7|2438.7|2440.9|2437.9|2442.1|2439.1|2440.5|2437.5|186
1635222300000|2021-10-26 04:25:00|2440.8|2437.8|2440.5|2437.5|2441|2438|2439.5|2436.8|135
1635222600000|2021-10-26 04:30:00|2440.6|2437.6|2440.4|2437.4|2441|2438|2440.2|2437.2|169
1635222900000|2021-10-26 04:35:00|2440.5|2437.5|2440.8|2437.8|2441.1|2438.6|2440.3|2437.3|122
1635223200000|2021-10-26 04:40:00|2440.7|2437.7|2441.4|2438.4|2441.8|2438.8|2440.6|2437.6|150
1635223500000|2021-10-26 04:45:00|2441.5|2438.5|2441.1|2438.1|2442.1|2439.1|2440.3|2437.4|133
1635223800000|2021-10-26 04:50:00|2441.2|2438.2|2441.4|2438.4|2442.5|2439.5|2440.8|2437.8|180
1635224100000|2021-10-26 04:55:00|2441.5|2438.5|2442.6|2439.6|2442.6|2439.6|2441.2|2438.2|197
1635224400000|2021-10-26 05:00:00|2442.3|2439.3|2441.9|2438.9|2442.4|2439.5|2441.3|2438.3|143
1635224700000|2021-10-26 05:05:00|2441.8|2438.8|2442.6|2439.6|2443.3|2440.3|2441.6|2438.6|202
1635225000000|2021-10-26 05:10:00|2442.7|2439.7|2443.6|2440.6|2443.6|2440.6|2442.5|2439.5|152
1635225300000|2021-10-26 05:15:00|2443.5|2440.5|2445|2442|2445.4|2442.4|2443|2440.4|172
1635225600000|2021-10-26 05:20:00|2445.1|2442.1|2445.1|2442.1|2445.5|2442.8|2444.4|2441.4|168
1635225900000|2021-10-26 05:25:00|2445|2442|2445.9|2442.9|2446.3|2443.5|2444.5|2441.9|184
1635226200000|2021-10-26 05:30:00|2446|2443|2443.2|2440.2|2447|2444|2442.5|2439.5|467
1635226500000|2021-10-26 05:35:00|2443.1|2440.1|2440.1|2437.1|2443.2|2440.6|2439.2|2436.8|394
1635226800000|2021-10-26 05:40:00|2440.2|2437.2|2441.4|2438.4|2441.8|2438.8|2439|2436.6|372
1635227100000|2021-10-26 05:45:00|2441.2|2438.2|2442.7|2439.7|2443.3|2440.3|2440.9|2437.9|250
1635227400000|2021-10-26 05:50:00|2442.8|2439.8|2443.8|2440.8|2444|2441|2442.1|2439.1|223
1635227700000|2021-10-26 05:55:00|2443.9|2440.9|2445.7|2442.7|2445.9|2443.1|2442.9|2439.9|273
1635228000000|2021-10-26 06:00:00|2445.6|2442.6|2449|2446|2449|2446.4|2445.2|2442.2|470
1635228300000|2021-10-26 06:05:00|2448.7|2445.7|2449.3|2446.3|2450.1|2447.1|2447.4|2444.4|431
1635228600000|2021-10-26 06:10:00|2449.2|2446.2|2444.1|2441.1|2450.1|2447.1|2444|2441|689
1635228900000|2021-10-26 06:15:00|2444|2441|2444.5|2441.5|2447|2444|2443.6|2440.6|554
1635229200000|2021-10-26 06:20:00|2444.6|2441.6|2444.5|2441.5|2445.5|2443.2|2442.4|2439.9|364
1635229500000|2021-10-26 06:25:00|2444.4|2441.4|2442.3|2439.3|2444.5|2442.1|2440.9|2438.3|433
1635229800000|2021-10-26 06:30:00|2442.2|2439.2|2443.1|2440.1|2444.2|2441.5|2441.4|2438.6|466
1635230100000|2021-10-26 06:35:00|2443.2|2440.2|2443.2|2440.2|2445.1|2442.6|2441.4|2439|455
1635230400000|2021-10-26 06:40:00|2443.3|2440.3|2442.4|2439.4|2443.9|2441.1|2441.4|2438.5|396
1635230700000|2021-10-26 06:45:00|2442.5|2439.5|2439.6|2437.6|2442.5|2439.5|2438.8|2435.9|560
1635231000000|2021-10-26 06:50:00|2439.7|2437.7|2438.5|2435.5|2440.5|2438.1|2437.2|2434.7|639
1635231300000|2021-10-26 06:55:00|2438.8|2435.8|2439.3|2436.3|2440.6|2438.1|2437.7|2434.9|683
1635231600000|2021-10-26 07:00:00|2439|2437|2438.8|2436.8|2441.1|2438.7|2438.8|2436.3|609
1635231900000|2021-10-26 07:05:00|2438.9|2436.9|2437.4|2435.4|2439.4|2436.9|2436|2433.3|558
1635232200000|2021-10-26 07:10:00|2437.8|2434.8|2437.4|2435.4|2440|2437.3|2436.7|2434.3|412
1635232500000|2021-10-26 07:15:00|2437.3|2435.3|2435.8|2433.8|2438.2|2435.8|2435.5|2433.1|401
1635232800000|2021-10-26 07:20:00|2435.7|2433.7|2433.1|2430.1|2436.3|2433.7|2431.1|2428.7|497
1635233100000|2021-10-26 07:25:00|2433.2|2431.1|2431.8|2428.8|2433.7|2431.3|2431|2428.5|549
1635233400000|2021-10-26 07:30:00|2432|2429|2432.1|2429.1|2433.8|2431.2|2430.9|2428.2|460
1635233700000|2021-10-26 07:35:00|2432.2|2429.2|2430.4|2427.4|2432.4|2429.8|2428.2|2425.6|458
1635234000000|2021-10-26 07:40:00|2430.7|2427.7|2431.6|2429.6|2435.6|2432.9|2429.8|2427|636
1635234300000|2021-10-26 07:45:00|2432.7|2429.7|2433.8|2430.8|2434.3|2431.6|2431.9|2429|550
1635234600000|2021-10-26 07:50:00|2433.7|2430.7|2432.5|2429.5|2435.4|2432.4|2431.5|2429|451
1635234900000|2021-10-26 07:55:00|2432.3|2429.3|2428.2|2425.2|2432.5|2430|2427.6|2424.6|415
1635235200000|2021-10-26 08:00:00|2428.3|2425.3|2431.7|2428.7|2432.2|2429.8|2426.5|2423.5|410
1635235500000|2021-10-26 08:05:00|2431.6|2428.6|2432.2|2429.2|2432.8|2430.1|2431.2|2428.5|419
1635235800000|2021-10-26 08:10:00|2432.1|2429.1|2434.2|2431.2|2434.3|2431.3|2431.6|2428.9|304
1635236100000|2021-10-26 08:15:00|2433.8|2430.8|2434.8|2431.8|2435|2432.8|2432.7|2430.2|304
1635236400000|2021-10-26 08:20:00|2434.7|2431.7|2435|2432|2435.4|2432.8|2434.2|2431.4|321
1635236700000|2021-10-26 08:25:00|2435.1|2432.1|2432.9|2430.9|2435.1|2432.4|2432.7|2429.8|307
1635237000000|2021-10-26 08:30:00|2432.8|2430.8|2433.4|2430.4|2436|2433|2432.8|2430.2|366
1635237300000|2021-10-26 08:35:00|2433.5|2430.5|2434|2431|2434.6|2431.9|2432.7|2429.8|407
1635237600000|2021-10-26 08:40:00|2434.3|2431.3|2433.2|2430.2|2434.4|2431.9|2432.1|2429.3|326
1635237900000|2021-10-26 08:45:00|2433.3|2430.3|2431.3|2428.3|2433.4|2430.7|2430.8|2428|367
1635238200000|2021-10-26 08:50:00|2431.4|2428.4|2426.1|2423.1|2431.8|2428.9|2425.2|2422.6|621
1635238500000|2021-10-26 08:55:00|2425.9|2422.9|2430.3|2427.3|2430.5|2427.8|2425.7|2422.8|486
1635238800000|2021-10-26 09:00:00|2430.4|2427.4|2428.9|2425.9|2430.4|2427.8|2427.7|2424.7|403
1635239100000|2021-10-26 09:05:00|2428.8|2425.8|2427.9|2424.9|2429.3|2426.4|2426.9|2424.4|293
1635239400000|2021-10-26 09:10:00|2427.7|2424.7|2429.8|2426.8|2430|2427|2427.6|2424.6|376
1635239700000|2021-10-26 09:15:00|2429.7|2426.7|2429.4|2426.4|2430.6|2427.6|2428.4|2425.9|274
1635240000000|2021-10-26 09:20:00|2429.5|2426.5|2430.2|2427.2|2430.4|2427.9|2428.8|2426.4|275
1635240300000|2021-10-26 09:25:00|2430.1|2427.1|2431.3|2428.3|2431.9|2429.2|2429.6|2426.9|280
1635240600000|2021-10-26 09:30:00|2431.2|2428.2|2429.1|2427.1|2431.4|2428.6|2428.5|2426.1|329
1635240900000|2021-10-26 09:35:00|2429.2|2427.2|2429.6|2426.6|2429.6|2427.2|2428.5|2426|213
1635241200000|2021-10-26 09:40:00|2429.5|2426.5|2433.1|2430.1|2433.1|2430.3|2429.1|2426.5|211
1635241500000|2021-10-26 09:45:00|2433|2430|2432.6|2429.6|2433.1|2430.6|2430.7|2428.2|245
1635241800000|2021-10-26 09:50:00|2432.5|2429.5|2433.4|2431.4|2433.8|2431.4|2431.9|2428.9|225
1635242100000|2021-10-26 09:55:00|2433.5|2431.5|2432.9|2430.9|2434.1|2431.6|2432.4|2429.4|297
1635242400000|2021-10-26 10:00:00|2433|2431|2434.7|2431.7|2435.6|2433.1|2432.5|2429.8|240
1635242700000|2021-10-26 10:05:00|2434.6|2431.6|2433.7|2430.7|2435.9|2432.9|2433|2430|461
1635243000000|2021-10-26 10:10:00|2433.8|2430.8|2433.9|2430.9|2434.5|2431.5|2433.2|2430.2|352
1635243300000|2021-10-26 10:15:00|2434|2431|2434.8|2431.8|2435|2432.3|2433.5|2430.5|335
1635243600000|2021-10-26 10:20:00|2434.9|2431.9|2434.5|2431.5|2435.1|2432.5|2434.2|2431.3|269
1635243900000|2021-10-26 10:25:00|2434.6|2431.6|2434.4|2431.4|2435.2|2432.5|2434.2|2431.2|225
1635244200000|2021-10-26 10:30:00|2434.6|2431.6|2434|2431|2434.6|2431.8|2433.4|2430.4|233
1635244500000|2021-10-26 10:35:00|2433.9|2430.9|2433.7|2430.7|2434.3|2431.6|2432.7|2430.6|263
1635244800000|2021-10-26 10:40:00|2433.8|2430.8|2435.1|2432.1|2435.7|2433.1|2433.6|2430.7|249
1635245100000|2021-10-26 10:45:00|2435.3|2432.3|2436.2|2433.2|2436.7|2433.7|2434.7|2431.7|303
1635245400000|2021-10-26 10:50:00|2436.1|2433.1|2435.6|2433.6|2436.8|2434.3|2435.2|2432.7|232
1635245700000|2021-10-26 10:55:00|2435.7|2433.7|2434.6|2431.6|2437.2|2434.8|2434.2|2431.5|300
1635246000000|2021-10-26 11:00:00|2434.2|2432.2|2435.2|2432.2|2435.6|2433.2|2432.9|2430.5|326
1635246300000|2021-10-26 11:05:00|2435.3|2432.3|2436.9|2433.9|2437.1|2434.6|2435|2432.3|319
1635246600000|2021-10-26 11:10:00|2436.8|2433.8|2436.7|2434.7|2437.6|2434.8|2435.8|2433.3|197
1635246900000|2021-10-26 11:15:00|2436.6|2434.6|2437.7|2434.7|2438.4|2435.8|2435.7|2433.3|310
1635247200000|2021-10-26 11:20:00|2437.8|2434.8|2438.1|2436.1|2438.7|2436.3|2437.2|2434.7|232
1635247500000|2021-10-26 11:25:00|2438.2|2436.2|2439.2|2437.2|2440.6|2438.1|2438|2435.4|299
1635247800000|2021-10-26 11:30:00|2439.1|2437.1|2442.7|2439.7|2442.8|2439.8|2439.1|2436.6|288
1635248100000|2021-10-26 11:35:00|2442.8|2439.8|2440.4|2437.4|2442.8|2439.8|2439.8|2436.8|228
1635248400000|2021-10-26 11:40:00|2440.6|2437.6|2439.4|2436.4|2440.7|2437.9|2438.7|2435.9|209
1635248700000|2021-10-26 11:45:00|2439.3|2436.3|2439.3|2436.3|2439.8|2436.9|2438.6|2435.9|217
1635249000000|2021-10-26 11:50:00|2439.2|2436.2|2439.4|2436.4|2440.4|2437.4|2438.8|2436.2|242
1635249300000|2021-10-26 11:55:00|2439.5|2436.5|2439.3|2436.3|2439.9|2437.3|2439.1|2436.2|207
1635249600000|2021-10-26 12:00:00|2439.4|2436.4|2440.1|2438.1|2442.7|2439.7|2438.6|2436|449
1635249900000|2021-10-26 12:05:00|2439.9|2437.9|2445.8|2442.8|2446|2443.3|2439.9|2437.9|488
1635250200000|2021-10-26 12:10:00|2445.7|2442.7|2442.8|2439.8|2446.1|2443.3|2440.5|2437.6|559
1635250500000|2021-10-26 12:15:00|2442.7|2439.7|2442.5|2439.5|2444.3|2441.3|2440.6|2438.1|624
1635250800000|2021-10-26 12:20:00|2442.3|2439.3|2434.9|2432.9|2443|2440.2|2434.9|2432|740
1635251100000|2021-10-26 12:25:00|2435.8|2432.8|2425.2|2422.2|2436.6|2433.7|2420.8|2417.8|1210
1635251400000|2021-10-26 12:30:00|2425.4|2422.4|2432.5|2429.5|2434.6|2432|2425.3|2422.3|852
1635251700000|2021-10-26 12:35:00|2432.4|2429.4|2429.1|2426.1|2433.5|2430.5|2426.5|2423.5|901
1635252000000|2021-10-26 12:40:00|2428.8|2425.8|2432|2429|2432.7|2429.7|2427.3|2424.3|771
1635252300000|2021-10-26 12:45:00|2432.2|2429.2|2436.5|2433.5|2436.9|2433.9|2430.4|2427.4|638
1635252600000|2021-10-26 12:50:00|2436.7|2433.7|2436.9|2433.9|2437.8|2435|2434.3|2431.3|524
1635252900000|2021-10-26 12:55:00|2436.8|2433.8|2438|2435|2438.4|2435.9|2435.8|2432.8|620
1635253200000|2021-10-26 13:00:00|2438.3|2435.3|2436.7|2433.7|2439.7|2437.1|2433.5|2430.5|983
1635253500000|2021-10-26 13:05:00|2436.4|2433.4|2433.5|2430.5|2437.4|2434.9|2431.4|2429|901
1635253800000|2021-10-26 13:10:00|2433.4|2430.4|2431.2|2429.2|2434.4|2432|2430.4|2428.1|728
1635254100000|2021-10-26 13:15:00|2431.3|2429.3|2431.4|2428.4|2432.3|2429.3|2423.9|2421.2|951
1635254400000|2021-10-26 13:20:00|2431.5|2428.5|2428.4|2425.4|2432.5|2429.6|2427.8|2424.9|661
1635254700000|2021-10-26 13:25:00|2428.5|2425.5|2420|2417|2428.7|2425.7|2419|2416|873
1635255000000|2021-10-26 13:30:00|2419.9|2416.9|2405.5|2402.5|2420.2|2417.2|2401.7|2399.2|1572
1635255300000|2021-10-26 13:35:00|2405.4|2402.4|2412.2|2410.2|2415.2|2412.2|2400.3|2397.3|1229
1635255600000|2021-10-26 13:40:00|2412.7|2409.7|2407.5|2404.5|2418|2415|2407.3|2404.3|1073
1635255900000|2021-10-26 13:45:00|2407.2|2404.2|2414.5|2411.5|2414.9|2411.9|2406.6|2403.6|1014
1635256200000|2021-10-26 13:50:00|2414.2|2411.2|2407.4|2404.4|2416.1|2413.1|2407.4|2404.4|746
1635256500000|2021-10-26 13:55:00|2407.1|2404.1|2408.5|2405.5|2410.2|2407.2|2404.5|2401.5|1000
1635256800000|2021-10-26 14:00:00|2408.7|2405.7|2405.4|2402.4|2409.4|2406.4|2399.1|2396.1|1278
1635257100000|2021-10-26 14:05:00|2405.3|2402.3|2400.5|2397.5|2405.9|2402.9|2397.4|2394.4|1143
1635257400000|2021-10-26 14:10:00|2400.2|2397.2|2394.3|2392.3|2400.9|2398.3|2394.3|2391.7|1086
1635257700000|2021-10-26 14:15:00|2394.8|2391.8|2397.9|2394.9|2398.1|2395.3|2389.5|2386.7|1009
1635258000000|2021-10-26 14:20:00|2396.9|2394.8|2392.4|2389.4|2397.2|2394.8|2392.1|2389.2|852
1635258300000|2021-10-26 14:25:00|2392.3|2389.3|2396.5|2393.5|2398.1|2395.5|2389.2|2386.2|832
1635258600000|2021-10-26 14:30:00|2396.4|2393.4|2400.6|2397.6|2402.2|2399.4|2394.8|2392.4|872
1635258900000|2021-10-26 14:35:00|2400.7|2397.7|2403.5|2400.5|2403.5|2400.5|2397.2|2394.2|770
1635259200000|2021-10-26 14:40:00|2403.3|2400.3|2401.9|2399.9|2404.4|2401.6|2400.9|2398|719
1635259500000|2021-10-26 14:45:00|2402.4|2399.4|2402.9|2399.9|2404.5|2401.5|2400.7|2397.7|586
1635259800000|2021-10-26 14:50:00|2402.8|2399.8|2399.8|2397.8|2404.1|2401.3|2398.8|2395.8|705
1635260100000|2021-10-26 14:55:00|2399.7|2397.7|2399.3|2396.3|2402.8|2400.3|2398.2|2395.6|768
1635260400000|2021-10-26 15:00:00|2399.2|2396.2|2396.3|2393.3|2400.1|2397.6|2393.5|2391|809
1635260700000|2021-10-26 15:05:00|2396.4|2393.4|2396.5|2393.5|2397.5|2394.9|2393.5|2391|591
1635261000000|2021-10-26 15:10:00|2396.4|2393.4|2399.7|2396.7|2400.1|2397.6|2394.8|2392.2|635
1635261300000|2021-10-26 15:15:00|2399.8|2396.8|2398.9|2396.9|2402|2399.4|2398.3|2396.3|457
1635261600000|2021-10-26 15:20:00|2398.8|2396.8|2401.5|2398.5|2401.6|2399.1|2397.9|2395.8|362
1635261900000|2021-10-26 15:25:00|2401.4|2398.4|2399.7|2396.7|2401.5|2398.7|2398.8|2396|417
1635262200000|2021-10-26 15:30:00|2399.6|2396.6|2397.6|2395.6|2400.1|2397.5|2396|2393.5|545
1635262500000|2021-10-26 15:35:00|2397.5|2395.5|2400.5|2397.5|2400.7|2398.2|2396.1|2393.7|382
1635262800000|2021-10-26 15:40:00|2400.6|2397.6|2401.8|2399.8|2402.4|2399.8|2399|2396.2|322
1635263100000|2021-10-26 15:45:00|2401.7|2399.7|2402.5|2399.5|2402.6|2399.7|2398.7|2396.2|429
1635263400000|2021-10-26 15:50:00|2402.6|2399.6|2401.2|2399.2|2403.7|2400.8|2400.8|2398.1|379
1635263700000|2021-10-26 15:55:00|2401|2399|2403.1|2401.1|2403.6|2401.2|2400.2|2397.8|319
1635264000000|2021-10-26 16:00:00|2403|2401|2404.6|2402.6|2405.5|2403.2|2402.2|2399.7|406
1635264300000|2021-10-26 16:05:00|2404.8|2402.8|2404.6|2401.6|2406.5|2404.3|2403.6|2401.2|390
1635264600000|2021-10-26 16:10:00|2404.7|2401.7|2406.7|2403.7|2407.1|2404.6|2403.6|2401.1|317
1635264900000|2021-10-26 16:15:00|2406.8|2403.8|2404.7|2402.7|2406.8|2403.8|2404.6|2402.2|271
1635265200000|2021-10-26 16:20:00|2404.9|2402.9|2406.8|2403.8|2407.4|2404.5|2404.6|2402.2|357
1635265500000|2021-10-26 16:25:00|2406.9|2403.9|2406.6|2403.6|2407.3|2404.7|2406.1|2403.1|239
1635265800000|2021-10-26 16:30:00|2406.8|2403.8|2407.2|2405.2|2408.2|2405.7|2406.1|2403.2|277
1635266100000|2021-10-26 16:35:00|2407.7|2404.7|2408.2|2405.2|2408.7|2405.8|2406.6|2404|253
1635266400000|2021-10-26 16:40:00|2408.3|2405.3|2407.6|2404.6|2408.5|2405.6|2407.1|2404.1|264
1635266700000|2021-10-26 16:45:00|2407.7|2404.7|2409.3|2406.3|2409.7|2406.8|2405.7|2403.1|271
1635267000000|2021-10-26 16:50:00|2409.2|2406.2|2405.3|2402.3|2410.1|2407.3|2404.8|2402.3|280
1635267300000|2021-10-26 16:55:00|2405.4|2402.4|2407.1|2404.1|2407.1|2404.1|2404.1|2401.7|263
1635267600000|2021-10-26 17:00:00|2407.2|2404.2|2407|2404|2408.2|2405.2|2405.7|2402.9|293
1635267900000|2021-10-26 17:05:00|2406.9|2403.9|2405.4|2402.4|2407.3|2404.7|2405.2|2402.2|318
1635268200000|2021-10-26 17:10:00|2405.3|2402.3|2407.3|2404.3|2407.5|2404.9|2403.8|2400.8|447
1635268500000|2021-10-26 17:15:00|2407.4|2404.4|2407.3|2404.3|2407.4|2404.9|2405.6|2402.9|368
1635268800000|2021-10-26 17:20:00|2407.2|2404.2|2403.3|2401.3|2408.2|2405.6|2403.3|2401.3|423
1635269100000|2021-10-26 17:25:00|2403.4|2401.4|2406.4|2404.4|2407.1|2404.8|2403.4|2401.4|270
1635269400000|2021-10-26 17:30:00|2406.2|2404.2|2406.8|2403.8|2408.1|2405.6|2406.1|2403.4|286
1635269700000|2021-10-26 17:35:00|2406.7|2403.7|2406.3|2403.3|2407.8|2404.8|2405.7|2403.2|226
1635270000000|2021-10-26 17:40:00|2406.4|2403.4|2404|2401|2406.4|2403.4|2403.7|2400.7|182
1635270300000|2021-10-26 17:45:00|2404.1|2401.1|2405.2|2402.2|2405.2|2402.3|2403.9|2400.9|197
1635270600000|2021-10-26 17:50:00|2405.1|2402.1|2404.4|2401.4|2405.9|2403.3|2404.1|2401.1|204
1635270900000|2021-10-26 17:55:00|2404.5|2401.5|2403.8|2401.8|2405.5|2402.5|2403.2|2400.2|291
1635271200000|2021-10-26 18:00:00|2404.4|2401.4|2406.8|2403.8|2406.8|2404.2|2404.1|2401.1|239
1635271500000|2021-10-26 18:05:00|2406.7|2403.7|2406.7|2403.7|2407.9|2404.9|2406.2|2403.6|192
1635271800000|2021-10-26 18:10:00|2406.8|2403.8|2408.2|2405.2|2408.5|2405.5|2406.2|2403.8|207
1635272100000|2021-10-26 18:15:00|2408.3|2405.3|2409.2|2406.2|2409.3|2406.8|2407.3|2404.6|175
1635272400000|2021-10-26 18:20:00|2409.1|2406.1|2410|2407|2410.6|2407.9|2408.4|2405.7|177
1635272700000|2021-10-26 18:25:00|2410.1|2407.1|2412.3|2410.3|2412.8|2410.3|2409.2|2406.7|257
1635273000000|2021-10-26 18:30:00|2412.2|2410.2|2414.1|2411.1|2414.3|2411.8|2411.8|2408.8|307
1635273300000|2021-10-26 18:35:00|2414.2|2411.2|2415.4|2412.4|2415.8|2413.4|2412.8|2410.4|280
1635273600000|2021-10-26 18:40:00|2415.5|2412.5|2416.7|2414.7|2417.3|2414.8|2413.4|2410.9|216
1635273900000|2021-10-26 18:45:00|2416.8|2414.8|2414.1|2412.1|2416.8|2414.8|2413.4|2410.6|237
1635274200000|2021-10-26 18:50:00|2414|2412|2413.2|2411.2|2414.8|2412.2|2412.9|2410.7|178
1635274500000|2021-10-26 18:55:00|2413.1|2411.1|2414.5|2411.5|2414.6|2411.9|2413|2410.8|210
1635274800000|2021-10-26 19:00:00|2414.2|2411.2|2415.3|2412.3|2415.3|2412.5|2413.7|2411.2|215
1635275100000|2021-10-26 19:05:00|2415.4|2412.4|2417.2|2415.2|2417.7|2415.3|2415.1|2412.3|188
1635275400000|2021-10-26 19:10:00|2417.3|2415.3|2418|2415|2418.3|2415.8|2416.9|2414.6|162
1635275700000|2021-10-26 19:15:00|2417.9|2414.9|2416.8|2414.8|2418.2|2415.7|2416.6|2414.1|170
1635276000000|2021-10-26 19:20:00|2417.3|2414.3|2417.5|2414.5|2417.9|2415.5|2416.8|2414.2|115
1635276300000|2021-10-26 19:25:00|2417.4|2414.4|2418.1|2415.1|2418.9|2416.2|2417.2|2414.4|115
1635276600000|2021-10-26 19:30:00|2418.2|2415.2|2418.9|2416.9|2419.6|2416.9|2417.9|2414.9|96
1635276900000|2021-10-26 19:35:00|2419.7|2416.7|2418.6|2415.6|2419.7|2416.9|2417.9|2415.4|112
1635277200000|2021-10-26 19:40:00|2418.5|2415.5|2418.9|2415.9|2419|2416.3|2418.3|2415.4|118
1635277500000|2021-10-26 19:45:00|2418.8|2415.8|2418.9|2415.9|2419.4|2416.5|2418.3|2415.5|116
1635277800000|2021-10-26 19:50:00|2419|2416|2416.8|2413.8|2419|2416|2416|2413.3|174
1635278100000|2021-10-26 19:55:00|2416.9|2413.9|2417.5|2414.5|2417.9|2415.4|2416.6|2413.8|186
1635278400000|2021-10-26 20:00:00|2417.7|2414.7|2416.8|2414.8|2418|2415.5|2416.7|2414|162
1635278700000|2021-10-26 20:05:00|2416.9|2414.9|2416.4|2414.4|2417.4|2414.9|2416.3|2413.9|92
1635279000000|2021-10-26 20:10:00|2416.9|2413.9|2417.6|2414.6|2418|2415.3|2416.3|2413.8|84
1635279300000|2021-10-26 20:15:00|2417.9|2414.9|2417.8|2414.8|2418.1|2415.5|2416.9|2414.5|71
1635279600000|2021-10-26 20:20:00|2417.6|2414.6|2418.1|2416.1|2418.6|2416.1|2417|2414.4|64
1635279900000|2021-10-26 20:25:00|2418.2|2416.2|2418.1|2415.1|2418.7|2416.2|2417.6|2415|83
1635280200000|2021-10-26 20:30:00|2418.2|2415.2|2417.9|2414.9|2418.8|2415.8|2417.2|2414.7|111
1635280500000|2021-10-26 20:35:00|2417.8|2414.8|2417.7|2414.7|2418|2415.2|2417|2414.2|72
1635280800000|2021-10-26 20:40:00|2417.1|2415.1|2417.5|2414.5|2417.9|2415.1|2416.9|2414.3|97
1635281100000|2021-10-26 20:45:00|2417.6|2414.6|2418.3|2415.3|2418.5|2415.5|2417.6|2414.6|82
1635281400000|2021-10-26 20:50:00|2418.4|2415.4|2417.7|2414.7|2418.4|2415.4|2417.6|2414.6|102
1635281700000|2021-10-26 20:55:00|2417.6|2414.6|2418|2415|2419.7|2415|2416.4|2412.8|142
1635285600000|2021-10-26 22:00:00|2417.3|2414.3|2417.2|2414.2|2417.6|2414.6|2416.6|2413.6|148
1635285900000|2021-10-26 22:05:00|2417.3|2414.3|2415.4|2413.4|2417.6|2414.8|2415.4|2412.9|102
1635286200000|2021-10-26 22:10:00|2415.5|2413.5|2415.4|2413.4|2416.3|2413.8|2414.9|2412.3|75
1635286500000|2021-10-26 22:15:00|2415.3|2413.3|2415.9|2413.9|2416.5|2413.9|2414.7|2412.1|92
1635286800000|2021-10-26 22:20:00|2416.6|2413.6|2415.4|2412.4|2416.9|2414.1|2415.2|2412.3|96
1635287100000|2021-10-26 22:25:00|2415.5|2412.5|2415.3|2413.3|2416|2413.4|2415|2412.3|86
1635287400000|2021-10-26 22:30:00|2415.6|2412.6|2416.9|2413.9|2417|2414.5|2415.2|2412.5|87
1635287700000|2021-10-26 22:35:00|2416.4|2413.4|2416.4|2413.4|2417|2414.2|2415.8|2412.9|71
1635288000000|2021-10-26 22:40:00|2416.3|2413.3|2416.8|2413.8|2416.8|2414.1|2415.8|2413|92
1635288300000|2021-10-26 22:45:00|2416.7|2413.7|2416.3|2413.3|2416.7|2414|2415.5|2412.9|64
1635288600000|2021-10-26 22:50:00|2416.2|2413.2|2415.8|2413.8|2416.9|2414.1|2415.3|2412.8|115
1635288900000|2021-10-26 22:55:00|2415.9|2413.9|2416.3|2413.3|2416.6|2413.9|2415.4|2412.8|79
1635289200000|2021-10-26 23:00:00|2416.2|2413.2|2416.6|2413.6|2417|2414.3|2415.8|2413.2|102
1635289500000|2021-10-26 23:05:00|2416.5|2413.5|2415.9|2413.9|2416.9|2414.4|2415.5|2412.9|121
1635289800000|2021-10-26 23:10:00|2416.5|2413.5|2416.6|2413.6|2416.8|2414.2|2415.7|2412.9|118
1635290100000|2021-10-26 23:15:00|2416.5|2413.5|2416.4|2414.4|2417|2414.4|2415.9|2413.2|108
1635290400000|2021-10-26 23:20:00|2417|2414|2415.7|2413.7|2417|2414.5|2415.4|2412.8|95
1635290700000|2021-10-26 23:25:00|2415.6|2413.6|2415.8|2413.8|2416.4|2413.9|2415.3|2412.6|107
1635291000000|2021-10-26 23:30:00|2415.7|2413.7|2415.1|2412.1|2416.5|2413.7|2414.7|2411.9|117
1635291300000|2021-10-26 23:35:00|2414.9|2411.9|2415.4|2412.4|2415.5|2413|2414.5|2411.5|94
1635291600000|2021-10-26 23:40:00|2415.3|2412.3|2415.3|2412.3|2415.7|2413.1|2414.5|2411.8|111
1635291900000|2021-10-26 23:45:00|2415.1|2412.1|2415.7|2412.7|2415.8|2413.2|2414.8|2411.9|94
1635292200000|2021-10-26 23:50:00|2415.8|2412.8|2416.2|2413.2|2416.4|2413.8|2415.1|2412.4|120
1635292500000|2021-10-26 23:55:00|2416.3|2413.3|2416.2|2413.2|2416.8|2414.2|2415.6|2413|92
1635292800000|2021-10-27 00:00:00|2416.1|2413.1|2416.3|2413.3|2417|2414.4|2414.7|2412.2|232
1635293100000|2021-10-27 00:05:00|2416.4|2413.4|2417.4|2414.4|2417.7|2415|2415.3|2412.9|183
1635293400000|2021-10-27 00:10:00|2417.6|2414.6|2418.7|2415.7|2419|2416.1|2416.7|2414.2|186
1635293700000|2021-10-27 00:15:00|2418.8|2415.8|2418.8|2415.8|2420.8|2417.8|2417.7|2415.1|281
1635294000000|2021-10-27 00:20:00|2418.2|2416.2|2419.7|2416.7|2420.1|2417.2|2417.9|2415.4|194
1635294300000|2021-10-27 00:25:00|2419.6|2416.6|2420.1|2417.1|2420.4|2417.4|2418|2415.6|192
1635294600000|2021-10-27 00:30:00|2420.6|2417.6|2419.3|2416.3|2421.9|2418.9|2418.6|2416.3|463
1635294900000|2021-10-27 00:35:00|2419.4|2416.4|2417.6|2415.6|2419.8|2416.9|2417|2414.4|298
1635295200000|2021-10-27 00:40:00|2418.3|2415.3|2418.6|2415.6|2419.8|2417.1|2417.2|2414.8|284
1635295500000|2021-10-27 00:45:00|2418.5|2415.5|2416.2|2413.2|2418.5|2415.5|2415.9|2413.1|300
1635295800000|2021-10-27 00:50:00|2416|2413|2415.5|2412.5|2416.8|2413.8|2414.7|2411.9|360
1635296100000|2021-10-27 00:55:00|2415.6|2412.6|2415.4|2412.4|2417.9|2414.9|2414.9|2412.3|291
1635296400000|2021-10-27 01:00:00|2415.5|2412.5|2413.9|2410.9|2415.6|2412.6|2409.5|2406.7|1062
1635296700000|2021-10-27 01:05:00|2413.4|2411.4|2414.7|2411.7|2416.7|2414.3|2412.1|2409.7|584
1635297000000|2021-10-27 01:10:00|2414.5|2411.5|2410.3|2408.3|2414.8|2412.4|2409.7|2407.4|553
1635297300000|2021-10-27 01:15:00|2410.5|2408.5|2411.1|2409.1|2412.5|2409.9|2409.1|2406.7|478
1635297600000|2021-10-27 01:20:00|2411.2|2409.2|2411.1|2409.1|2412.3|2409.8|2410.5|2407.9|297
1635297900000|2021-10-27 01:25:00|2411.2|2409.2|2407.6|2405.6|2412.7|2410|2407.1|2404.6|392
1635298200000|2021-10-27 01:30:00|2407.5|2405.5|2405.6|2403.6|2409.9|2407.2|2405.6|2403.6|385
1635298500000|2021-10-27 01:35:00|2405.7|2403.7|2405|2402|2408|2405.5|2404.2|2401.7|484
1635298800000|2021-10-27 01:40:00|2404.9|2401.9|2404.2|2401.2|2406.7|2404.2|2403.4|2400.6|516
1635299100000|2021-10-27 01:45:00|2404.1|2401.1|2398.7|2395.7|2404.1|2401.1|2398.7|2395.7|651
1635299400000|2021-10-27 01:50:00|2398.6|2395.6|2400.5|2397.5|2402.1|2399.1|2398.6|2395.6|484
1635299700000|2021-10-27 01:55:00|2400.6|2397.6|2400.6|2397.6|2401.6|2398.6|2398.1|2395.3|498
1635300000000|2021-10-27 02:00:00|2400.5|2397.5|2399.5|2396.5|2401.6|2398.6|2399.4|2396.5|370
1635300300000|2021-10-27 02:05:00|2399.6|2396.6|2401|2398|2402.1|2399.7|2398.6|2395.6|368
1635300600000|2021-10-27 02:10:00|2400.9|2397.9|2400|2397|2401.2|2398.7|2398.9|2396|424
1635300900000|2021-10-27 02:15:00|2400.1|2397.1|2400.5|2397.5|2400.9|2398.3|2399.1|2396.4|205
1635301200000|2021-10-27 02:20:00|2400.7|2397.7|2400.9|2397.9|2401|2398.2|2399.7|2396.7|154
1635301500000|2021-10-27 02:25:00|2400.8|2397.8|2400.2|2397.2|2401.7|2398.7|2399.6|2396.8|154
1635301800000|2021-10-27 02:30:00|2400.1|2397.1|2399.2|2396.2|2401.8|2399.2|2398.1|2395.4|453
1635302100000|2021-10-27 02:35:00|2399.3|2396.3|2401.8|2398.8|2402|2399.7|2398.3|2395.5|399
1635302400000|2021-10-27 02:40:00|2401.7|2398.7|2402.2|2399.2|2402.8|2400.3|2401.3|2398.7|340
1635302700000|2021-10-27 02:45:00|2402.1|2399.1|2403.2|2401.2|2404.3|2401.9|2402|2399|369
1635303000000|2021-10-27 02:50:00|2403.5|2400.5|2401.7|2398.7|2403.7|2401.3|2401.2|2398.4|349
1635303300000|2021-10-27 02:55:00|2401.6|2398.6|2402.9|2399.9|2403.3|2400.3|2401.6|2398.6|364
1635303600000|2021-10-27 03:00:00|2402.8|2399.8|2402.3|2399.3|2403|2400.3|2400.8|2398.3|459
1635303900000|2021-10-27 03:05:00|2402.1|2399.1|2402.3|2399.3|2403|2400.8|2400.7|2398.2|420
1635304200000|2021-10-27 03:10:00|2402.5|2399.5|2403.3|2400.3|2403.4|2400.9|2401.1|2398.5|315
1635304500000|2021-10-27 03:15:00|2403.2|2400.2|2401.8|2399.8|2403.2|2400.7|2401.2|2398.5|350
1635304800000|2021-10-27 03:20:00|2401.7|2399.7|2403.6|2400.6|2403.7|2401|2401.7|2398.9|330
1635305100000|2021-10-27 03:25:00|2403.7|2400.7|2403.8|2400.8|2405|2402.7|2402.7|2400.2|414
1635305400000|2021-10-27 03:30:00|2403.7|2400.7|2404.5|2401.5|2404.6|2401.9|2403.2|2400.6|226
1635305700000|2021-10-27 03:35:00|2404.4|2401.4|2405|2402|2405.9|2403.4|2403.5|2400.9|226
1635306000000|2021-10-27 03:40:00|2404.8|2401.8|2404.3|2401.3|2405.3|2402.8|2403.6|2401|164
1635306300000|2021-10-27 03:45:00|2404.2|2401.2|2405.2|2402.2|2405.5|2402.7|2403.9|2401.2|134
1635306600000|2021-10-27 03:50:00|2405.3|2402.3|2405.4|2402.4|2405.7|2403.1|2404.1|2401.6|145
1635306900000|2021-10-27 03:55:00|2405.5|2402.5|2405.1|2402.1|2406|2403.4|2404.5|2402.1|155
1635307200000|2021-10-27 04:00:00|2405.2|2402.2|2405.2|2402.2|2405.5|2402.9|2404.2|2401.7|161
1635307500000|2021-10-27 04:05:00|2404.7|2402.7|2405.7|2402.7|2405.8|2403.2|2404.3|2402|129
1635307800000|2021-10-27 04:10:00|2405.8|2402.8|2406.3|2403.3|2406.4|2403.7|2405.1|2402.4|113
1635308100000|2021-10-27 04:15:00|2406.2|2403.2|2405.9|2402.9|2406.6|2403.6|2405|2402.5|109
1635308400000|2021-10-27 04:20:00|2405.8|2402.8|2406.2|2403.2|2406.3|2403.4|2405.4|2402.8|87
1635308700000|2021-10-27 04:25:00|2406.1|2403.1|2406.7|2403.7|2407.5|2404.5|2405.9|2402.9|103
1635309000000|2021-10-27 04:30:00|2406.6|2403.6|2406.7|2403.7|2407.1|2404.1|2406.4|2403.4|83
1635309300000|2021-10-27 04:35:00|2406.6|2403.6|2407.6|2404.6|2408.2|2405.2|2406.4|2403.5|103
1635309600000|2021-10-27 04:40:00|2407.7|2404.7|2407.1|2404.1|2407.9|2404.9|2407.1|2404.1|71
1635309900000|2021-10-27 04:45:00|2406.6|2403.6|2406.6|2403.6|2407.1|2404.1|2406.5|2403.5|98
1635310200000|2021-10-27 04:50:00|2406.7|2403.7|2406.6|2403.6|2406.9|2404.1|2406.1|2403.1|72
1635310500000|2021-10-27 04:55:00|2406.7|2403.7|2406.5|2403.5|2406.8|2403.8|2405.8|2402.9|72
1635310800000|2021-10-27 05:00:00|2406.4|2403.4|2404.7|2401.7|2406.6|2403.6|2404.5|2401.5|135
1635311100000|2021-10-27 05:05:00|2404.6|2401.6|2402.7|2399.7|2404.7|2401.7|2402.3|2399.4|197
1635311400000|2021-10-27 05:10:00|2402.5|2399.5|2401.6|2398.6|2402.6|2399.6|2400.4|2397.6|257
1635311700000|2021-10-27 05:15:00|2401.5|2398.5|2401.1|2398.1|2401.6|2398.8|2400.5|2397.9|161
1635312000000|2021-10-27 05:20:00|2401|2398|2402.2|2399.2|2402.6|2399.6|2400.4|2397.5|125
1635312300000|2021-10-27 05:25:00|2402.1|2399.1|2402.9|2399.9|2403.3|2400.5|2401.3|2398.6|177
1635312600000|2021-10-27 05:30:00|2403|2400|2401|2398|2403.3|2400.3|2400.9|2397.9|497
1635312900000|2021-10-27 05:35:00|2401.1|2398.1|2399.5|2396.5|2402.5|2399.5|2397.8|2395.1|550
1635313200000|2021-10-27 05:40:00|2399.6|2396.6|2397.1|2394.1|2399.6|2397|2396.5|2393.7|275
1635313500000|2021-10-27 05:45:00|2397.2|2394.2|2392.9|2389.9|2397.9|2395.2|2392.8|2389.8|372
1635313800000|2021-10-27 05:50:00|2392.7|2389.7|2395.2|2392.2|2396|2393.5|2391.1|2388.1|458
1635314100000|2021-10-27 05:55:00|2395.1|2392.1|2394|2391|2395.3|2392.5|2392.5|2389.6|301
1635314400000|2021-10-27 06:00:00|2393.9|2390.9|2399.1|2396.1|2399.6|2397.1|2393.5|2390.9|474
1635314700000|2021-10-27 06:05:00|2399.3|2396.3|2397.1|2394.1|2400.8|2398.3|2395|2392|532
1635315000000|2021-10-27 06:10:00|2397|2394|2399.7|2396.7|2400.2|2397.7|2396.5|2393.6|522
1635315300000|2021-10-27 06:15:00|2399.6|2396.6|2399.9|2396.9|2400.1|2397.6|2397.6|2395.1|448
1635315600000|2021-10-27 06:20:00|2399.7|2396.7|2398.9|2396.9|2400.1|2397.4|2397.3|2394.7|354
1635315900000|2021-10-27 06:25:00|2399|2397|2403|2400|2403.1|2400.5|2398.9|2396.5|330
1635316200000|2021-10-27 06:30:00|2403.1|2400.1|2406.5|2403.5|2406.7|2404|2402.7|2400|560
1635316500000|2021-10-27 06:35:00|2406.4|2403.4|2406.6|2403.6|2407|2404.5|2403.4|2401|383
1635316800000|2021-10-27 06:40:00|2406.5|2403.5|2404|2401|2407.4|2404.9|2403.2|2400.8|297
1635317100000|2021-10-27 06:45:00|2404.1|2401.1|2406.9|2404.9|2407.5|2405|2402.4|2399.8|395
1635317400000|2021-10-27 06:50:00|2406.8|2404.8|2408.3|2406.3|2409.3|2406.8|2406.4|2404|455
1635317700000|2021-10-27 06:55:00|2408.2|2406.2|2409.4|2407.4|2410.9|2408.5|2407.3|2405.1|469
1635318000000|2021-10-27 07:00:00|2409.3|2407.3|2408.9|2405.9|2410.3|2407.9|2407.1|2404.5|483
1635318300000|2021-10-27 07:05:00|2408.3|2406.3|2406|2404|2409.3|2406.9|2405.7|2403|498
1635318600000|2021-10-27 07:10:00|2405.9|2403.9|2405.9|2403.9|2408.8|2406.4|2405.6|2403|436
1635318900000|2021-10-27 07:15:00|2405.8|2403.8|2400.5|2398.5|2406.4|2404.3|2400.1|2398.1|562
1635319200000|2021-10-27 07:20:00|2400.6|2398.6|2398.4|2396.4|2401|2398.9|2398.1|2395.5|451
1635319500000|2021-10-27 07:25:00|2398.3|2396.3|2400.1|2398.1|2400.6|2398.6|2398.3|2396.3|455
1635319800000|2021-10-27 07:30:00|2400.2|2398.2|2400.3|2398.3|2402.3|2399.8|2399.3|2396.9|370
1635320100000|2021-10-27 07:35:00|2400.2|2398.2|2399.5|2396.5|2402|2399.4|2398|2395.7|405
1635320400000|2021-10-27 07:40:00|2399.6|2396.6|2399.4|2397.4|2400.9|2398.7|2397.8|2395.6|504
1635320700000|2021-10-27 07:45:00|2399.5|2397.5|2399|2396|2400.6|2398.5|2397.9|2395.7|429
1635321000000|2021-10-27 07:50:00|2398.6|2396.6|2398.5|2395.5|2399.4|2396.8|2397.2|2394.7|607
1635321300000|2021-10-27 07:55:00|2398.2|2396.2|2398.3|2396.3|2399.5|2397.3|2397.5|2394.9|593
1635321600000|2021-10-27 08:00:00|2398.1|2396.1|2397.2|2395.2|2399.4|2397|2396.7|2394.2|440
1635321900000|2021-10-27 08:05:00|2397.3|2395.3|2394.9|2392.9|2397.5|2395.5|2394.6|2392.5|365
1635322200000|2021-10-27 08:10:00|2395.1|2393.1|2395.6|2393.6|2395.9|2393.9|2394.1|2392|283
1635322500000|2021-10-27 08:15:00|2395.7|2393.7|2396.3|2394.3|2397.7|2395.7|2394.8|2392.8|331
1635322800000|2021-10-27 08:20:00|2396.4|2394.4|2396.1|2394.1|2397.2|2395.2|2395.9|2393.7|374
1635323100000|2021-10-27 08:25:00|2396|2394|2393.1|2391.1|2396.5|2394.5|2393|2390.5|355
1635323400000|2021-10-27 08:30:00|2393.2|2391.2|2388.5|2385.5|2393.6|2391.2|2384.5|2382.2|827
1635323700000|2021-10-27 08:35:00|2388.6|2385.6|2390.1|2387.1|2391.4|2388.8|2388.3|2385.6|550
1635324000000|2021-10-27 08:40:00|2390|2387|2392.6|2389.6|2392.7|2390.2|2389.5|2387|615
1635324300000|2021-10-27 08:45:00|2392.5|2389.5|2393.3|2391.3|2394.8|2392.2|2392.1|2389.5|517
1635324600000|2021-10-27 08:50:00|2393.9|2390.9|2394.7|2392.7|2395.7|2393.3|2393.7|2390.9|362
1635324900000|2021-10-27 08:55:00|2394.8|2392.8|2395.2|2393.2|2395.8|2393.4|2394.1|2391.6|344
1635325200000|2021-10-27 09:00:00|2395.3|2393.3|2394.3|2392.3|2396.3|2393.8|2393.6|2391.1|571
1635325500000|2021-10-27 09:05:00|2394.4|2392.4|2395.7|2393.7|2396.2|2393.8|2394|2391.4|500
1635325800000|2021-10-27 09:10:00|2395.8|2393.8|2395.3|2393.3|2397.6|2395.1|2394.5|2392.3|495
1635326100000|2021-10-27 09:15:00|2395.4|2393.4|2395.4|2393.4|2395.8|2393.7|2393.7|2391.7|366
1635326400000|2021-10-27 09:20:00|2395.5|2393.5|2392.8|2390.8|2396.5|2394.5|2392.3|2390.3|276
1635326700000|2021-10-27 09:25:00|2392.7|2390.7|2389.9|2387.9|2393.5|2391.5|2389.5|2387.1|326
1635327000000|2021-10-27 09:30:00|2389.7|2387.7|2390.8|2388.8|2391.3|2389|2387.8|2385.4|433
1635327300000|2021-10-27 09:35:00|2390.9|2388.9|2394.7|2391.7|2394.8|2392.4|2390.8|2388.4|468
1635327600000|2021-10-27 09:40:00|2394.9|2391.9|2396|2394|2396.9|2394.5|2394.3|2391.7|335
1635327900000|2021-10-27 09:45:00|2396.1|2394.1|2397.3|2394.3|2397.7|2395.1|2395.2|2392.6|359
1635328200000|2021-10-27 09:50:00|2397.2|2394.2|2397|2395|2397.8|2395.5|2395.2|2392.6|342
1635328500000|2021-10-27 09:55:00|2397.1|2395.1|2397|2395|2398.5|2396.1|2396.5|2394|295
1635328800000|2021-10-27 10:00:00|2397.1|2395.1|2396.7|2393.7|2398.2|2395.8|2395.8|2393.4|335
1635329100000|2021-10-27 10:05:00|2396.6|2393.6|2397.6|2394.6|2398|2395.6|2395.9|2393.1|364
1635329400000|2021-10-27 10:10:00|2397.5|2394.5|2395.1|2393.1|2397.9|2395.5|2394.9|2392.7|359
1635329700000|2021-10-27 10:15:00|2395.2|2393.2|2395.5|2393.5|2396.7|2394.1|2394.5|2392.1|243
1635330000000|2021-10-27 10:20:00|2395.3|2393.3|2395.7|2392.7|2396.5|2394|2394.9|2392.5|280
1635330300000|2021-10-27 10:25:00|2395.9|2392.9|2394.4|2391.4|2396|2393.5|2393.6|2391|286
1635330600000|2021-10-27 10:30:00|2394.5|2391.5|2397|2394|2397|2394.4|2393.4|2390.8|245
1635330900000|2021-10-27 10:35:00|2396.9|2393.9|2399.3|2396.3|2399.7|2397.6|2396.5|2393.9|286
1635331200000|2021-10-27 10:40:00|2399|2396|2399.9|2396.9|2400.1|2397.6|2398|2395.4|225
1635331500000|2021-10-27 10:45:00|2399.7|2396.7|2399.7|2397.7|2400.5|2398.2|2399|2396.4|355
1635331800000|2021-10-27 10:50:00|2399.6|2397.6|2398|2396|2400.5|2398|2398|2395.6|286
1635332100000|2021-10-27 10:55:00|2398.1|2396.1|2398|2395|2398.9|2396.7|2397.1|2394.1|277
1635332400000|2021-10-27 11:00:00|2397.8|2394.8|2399|2396|2399.3|2396.8|2395.9|2393.4|384
1635332700000|2021-10-27 11:05:00|2398.9|2395.9|2397.8|2394.8|2399|2396.5|2395.9|2393.3|251
1635333000000|2021-10-27 11:10:00|2397.7|2394.7|2399.5|2396.5|2399.5|2397.2|2396.9|2394.1|233
1635333300000|2021-10-27 11:15:00|2399.4|2396.4|2398.9|2396.9|2400|2397.7|2398.4|2396|304
1635333600000|2021-10-27 11:20:00|2399|2397|2400.8|2398.8|2401.4|2399.4|2398.8|2396.3|207
1635333900000|2021-10-27 11:25:00|2400.7|2398.7|2399.1|2397.1|2401.1|2398.7|2398.7|2396.3|251
1635334200000|2021-10-27 11:30:00|2399.2|2397.2|2401|2399|2401.7|2399.6|2399|2396.5|250
1635334500000|2021-10-27 11:35:00|2400.9|2398.9|2401.3|2399.3|2402.2|2399.8|2400.8|2398.5|255
1635334800000|2021-10-27 11:40:00|2401.4|2399.4|2401.6|2399.6|2403|2400.7|2400.9|2398.3|255
1635335100000|2021-10-27 11:45:00|2401.9|2398.9|2401.5|2398.5|2402.2|2399.8|2400.8|2398.5|218
1635335400000|2021-10-27 11:50:00|2401.6|2398.6|2398.2|2396.2|2401.7|2399.2|2398.2|2395.8|248
1635335700000|2021-10-27 11:55:00|2398.3|2396.3|2400.7|2397.7|2401.7|2399.3|2398.3|2396|358
1635336000000|2021-10-27 12:00:00|2400|2398|2401.2|2398.2|2403.8|2401.4|2400|2397.6|433
1635336300000|2021-10-27 12:05:00|2401|2398|2403.1|2400.1|2403.2|2400.4|2398.7|2396.3|629
1635336600000|2021-10-27 12:10:00|2403.2|2400.2|2410.7|2408.7|2412.1|2409.9|2403.1|2400.1|797
1635336900000|2021-10-27 12:15:00|2410.9|2408.9|2412.7|2410.7|2412.8|2410.8|2408|2406|655
1635337200000|2021-10-27 12:20:00|2412.8|2410.8|2410.6|2407.6|2414.5|2412.3|2409.6|2407.2|731
1635337500000|2021-10-27 12:25:00|2410.4|2407.4|2415.1|2412.1|2415.6|2412.9|2409.7|2407.2|541
1635337800000|2021-10-27 12:30:00|2415|2412|2412.4|2410.4|2418.5|2416.3|2412.4|2410|766
1635338100000|2021-10-27 12:35:00|2412.5|2410.5|2407.8|2404.8|2413.2|2411.2|2405.1|2402.6|798
1635338400000|2021-10-27 12:40:00|2407.6|2404.6|2412.7|2410.7|2413.6|2411.3|2406.2|2403.6|683
1635338700000|2021-10-27 12:45:00|2412.8|2410.8|2414.2|2411.2|2415|2412.6|2411.7|2409.6|464
1635339000000|2021-10-27 12:50:00|2414.1|2411.1|2410.8|2408.8|2414.1|2412.1|2410.3|2408.1|567
1635339300000|2021-10-27 12:55:00|2410.7|2408.7|2411.7|2409.7|2413.4|2411|2409.9|2407.4|627
1635339600000|2021-10-27 13:00:00|2412|2409|2412.6|2409.6|2413.7|2411.1|2407.1|2404.8|940
1635339900000|2021-10-27 13:05:00|2412.7|2409.7|2412.3|2410.3|2415.4|2413.1|2410.1|2407.5|852
1635340200000|2021-10-27 13:10:00|2412.8|2409.8|2412.7|2409.7|2414|2411.5|2409.1|2406.6|808
1635340500000|2021-10-27 13:15:00|2412.6|2409.6|2408.1|2406.1|2412.7|2410.2|2408|2406|717
1635340800000|2021-10-27 13:20:00|2408.2|2406.2|2410.8|2408.8|2411.2|2409.2|2406.2|2404.2|705
1635341100000|2021-10-27 13:25:00|2410.7|2408.7|2414.6|2412.6|2415.6|2413.6|2409.1|2407.1|651
1635341400000|2021-10-27 13:30:00|2414.7|2412.7|2412.9|2410.9|2416.8|2414.3|2409.2|2406.8|1230
1635341700000|2021-10-27 13:35:00|2413.2|2410.2|2423.5|2421.5|2427|2424.6|2412.8|2410.2|1143
1635342000000|2021-10-27 13:40:00|2424|2421|2418.1|2416.1|2424|2421.6|2416.4|2414.4|1100
1635342300000|2021-10-27 13:45:00|2418.6|2416.6|2417|2414|2419.2|2417|2414.3|2411.9|1005
1635342600000|2021-10-27 13:50:00|2416.3|2414.3|2419.9|2417.9|2422.1|2419.9|2416.2|2414.2|837
1635342900000|2021-10-27 13:55:00|2420|2418|2420.9|2418.9|2423.3|2420.9|2419.4|2417.4|777
1635343200000|2021-10-27 14:00:00|2420.5|2418.5|2419.6|2417.6|2422.4|2420|2415.8|2413.4|1259
1635343500000|2021-10-27 14:05:00|2420|2418|2409.3|2406.3|2420.3|2418|2402|2399|1272
1635343800000|2021-10-27 14:10:00|2409.2|2406.2|2403.6|2401.6|2409.7|2406.9|2400.7|2398|1132
1635344100000|2021-10-27 14:15:00|2403.1|2401.1|2400.8|2397.8|2403.8|2401.4|2396.4|2393.7|1311
1635344400000|2021-10-27 14:20:00|2400.7|2397.7|2400.5|2398.5|2402.1|2399.6|2396.5|2394|1084
1635344700000|2021-10-27 14:25:00|2400.4|2398.4|2405.7|2403.7|2407.1|2404.7|2399.5|2397.1|1010
1635345000000|2021-10-27 14:30:00|2406.3|2404.3|2409.7|2406.7|2410.4|2407.9|2405|2402.6|874
1635345300000|2021-10-27 14:35:00|2409.9|2406.9|2408.8|2406.8|2410.4|2408|2404|2401.8|867
1635345600000|2021-10-27 14:40:00|2408.9|2406.9|2411.7|2409.7|2414.1|2411.7|2408.7|2406.4|868
1635345900000|2021-10-27 14:45:00|2412.1|2409.1|2409.8|2407.8|2414.2|2412.2|2409.3|2407|712
1635346200000|2021-10-27 14:50:00|2410|2408|2412.1|2409.1|2413.3|2410.9|2409.5|2407.2|745
1635346500000|2021-10-27 14:55:00|2411.5|2409.5|2410.8|2407.8|2415.1|2412.7|2410.3|2407.7|729
1635346800000|2021-10-27 15:00:00|2411|2408|2413.7|2411.7|2414.6|2412.5|2409.8|2407.3|626
1635347100000|2021-10-27 15:05:00|2413.8|2411.8|2412|2409|2415.4|2412.9|2411.4|2408.9|454
1635347400000|2021-10-27 15:10:00|2412.3|2409.3|2410.7|2407.7|2413.8|2411.3|2408.2|2405.9|506
1635347700000|2021-10-27 15:15:00|2410.6|2407.6|2409.4|2407.4|2410.7|2408.4|2408.4|2405.9|366
1635348000000|2021-10-27 15:20:00|2409.6|2407.6|2409.4|2407.4|2410.2|2407.9|2407.7|2405.3|355
1635348300000|2021-10-27 15:25:00|2409.3|2407.3|2408|2406|2411.1|2408.6|2407.4|2405.1|349
1635348600000|2021-10-27 15:30:00|2408.1|2406.1|2410.2|2407.2|2410.8|2408.2|2407.1|2404.6|435
1635348900000|2021-10-27 15:35:00|2410.3|2407.3|2408.8|2405.8|2410.6|2407.9|2407.8|2405.3|410
1635349200000|2021-10-27 15:40:00|2408.9|2405.9|2408.7|2405.7|2410.7|2408.2|2407.8|2405.3|365
1635349500000|2021-10-27 15:45:00|2408.8|2405.8|2409.2|2407.2|2409.8|2407.4|2407.8|2405.3|379
1635349800000|2021-10-27 15:50:00|2409.3|2407.3|2410.2|2408.2|2411.2|2409.1|2408.6|2406.6|431
1635350100000|2021-10-27 15:55:00|2410.3|2408.3|2410.8|2408.8|2412.7|2410.4|2410.2|2408.1|368
1635350400000|2021-10-27 16:00:00|2410.9|2408.9|2414.5|2412.5|2414.9|2412.9|2410.8|2408.6|451
1635350700000|2021-10-27 16:05:00|2414.3|2412.3|2413.3|2411.3|2416.5|2414.5|2412.8|2410.6|529
1635351000000|2021-10-27 16:10:00|2413.4|2411.4|2413.8|2411.8|2414.6|2412.4|2412.2|2410.1|428
1635351300000|2021-10-27 16:15:00|2413.7|2411.7|2413.6|2411.6|2415.1|2412.9|2412.7|2410.5|367
1635351600000|2021-10-27 16:20:00|2414.1|2411.1|2414.3|2412.3|2414.6|2412.5|2412.8|2410.8|360
1635351900000|2021-10-27 16:25:00|2414.4|2412.4|2413.9|2411.9|2415.6|2413.4|2413.7|2411.7|338
1635352200000|2021-10-27 16:30:00|2414.6|2411.6|2414.4|2412.4|2415.1|2412.6|2413.1|2410.7|374
1635352500000|2021-10-27 16:35:00|2414.5|2412.5|2414.4|2412.4|2415.2|2413.2|2413|2411|333
1635352800000|2021-10-27 16:40:00|2414.3|2412.3|2415.5|2413.5|2415.9|2413.8|2413.9|2411.6|345
1635353100000|2021-10-27 16:45:00|2415.4|2413.4|2415|2413|2416.1|2414.1|2413.9|2411.6|354
1635353400000|2021-10-27 16:50:00|2415.1|2413.1|2413.3|2411.3|2415.1|2413.1|2412.8|2410.2|277
1635353700000|2021-10-27 16:55:00|2413.4|2411.4|2412|2410|2414.3|2412.1|2411.9|2409.6|399
1635354000000|2021-10-27 17:00:00|2412.6|2409.6|2417|2415|2417.8|2415.5|2412.2|2409.6|579
1635354300000|2021-10-27 17:05:00|2416.9|2414.9|2415.9|2413.9|2419.4|2416.9|2415.9|2413.6|571
1635354600000|2021-10-27 17:10:00|2416|2414|2415.5|2413.5|2416.8|2414.4|2414.6|2412.1|454
1635354900000|2021-10-27 17:15:00|2415.4|2413.4|2414.2|2411.2|2415.9|2413.5|2413.4|2411.1|349
1635355200000|2021-10-27 17:20:00|2414.3|2411.3|2413|2411|2414.7|2412.6|2412.8|2410.2|368
1635355500000|2021-10-27 17:25:00|2413.1|2411.1|2414.5|2412.5|2414.9|2412.6|2412.9|2410.6|309
1635355800000|2021-10-27 17:30:00|2414.9|2412.9|2413.1|2411.1|2415.2|2412.9|2412.9|2410.6|282
1635356100000|2021-10-27 17:35:00|2413|2411|2413.6|2411.6|2413.9|2411.7|2412.5|2410.1|258
1635356400000|2021-10-27 17:40:00|2413.5|2411.5|2412.6|2410.6|2414|2411.5|2411.9|2409.7|315
1635356700000|2021-10-27 17:45:00|2412.8|2410.8|2414.1|2412.1|2415|2412.6|2412.6|2410.2|182
1635357000000|2021-10-27 17:50:00|2414.2|2412.2|2415|2413|2415.3|2413.1|2413.9|2411.4|249
1635357300000|2021-10-27 17:55:00|2414.9|2412.9|2416.3|2413.3|2416.5|2414|2414.5|2412.1|204
1635357600000|2021-10-27 18:00:00|2416.4|2413.4|2415.4|2413.4|2416.4|2413.8|2413.6|2411.2|274
1635357900000|2021-10-27 18:05:00|2415.3|2413.3|2416|2413|2416.4|2413.9|2415.2|2412.7|175
1635358200000|2021-10-27 18:10:00|2415.5|2413.5|2416|2414|2416.5|2414.1|2415.3|2413.2|96
1635358500000|2021-10-27 18:15:00|2415.9|2413.9|2416|2414|2416.5|2414.2|2415.5|2413|157
1635358800000|2021-10-27 18:20:00|2416.1|2414.1|2417.4|2415.4|2417.5|2415.5|2415.8|2413.2|149
1635359100000|2021-10-27 18:25:00|2417.3|2415.3|2417.6|2415.6|2418.1|2415.8|2417|2414.5|134
1635359400000|2021-10-27 18:30:00|2417.7|2415.7|2418.6|2416.6|2419.3|2416.9|2417.5|2415.1|194
1635359700000|2021-10-27 18:35:00|2418.5|2416.5|2418.5|2416.5|2419.8|2417.4|2417.8|2415.3|185
1635360000000|2021-10-27 18:40:00|2418.7|2416.7|2418.5|2416.5|2418.7|2416.7|2417.5|2415.2|131
1635360300000|2021-10-27 18:45:00|2418.4|2416.4|2417.8|2415.8|2419.3|2417.2|2417.6|2415.3|174
1635360600000|2021-10-27 18:50:00|2418.4|2415.4|2417.2|2415.2|2418.9|2416.3|2417|2414.8|159
1635360900000|2021-10-27 18:55:00|2417.3|2415.3|2416.9|2414.9|2417.9|2415.4|2415.5|2413.4|270
1635361200000|2021-10-27 19:00:00|2417.4|2414.4|2411.8|2409.8|2417.4|2414.8|2411.5|2409.5|343
1635361500000|2021-10-27 19:05:00|2412|2410|2411.1|2408.1|2412.8|2410.8|2410.4|2407.9|284
1635361800000|2021-10-27 19:10:00|2411|2408|2408.2|2406.2|2411.1|2409|2407.9|2405.3|320
1635362100000|2021-10-27 19:15:00|2408.4|2405.4|2405.7|2402.7|2409.2|2406.9|2405.2|2402.6|328
1635362400000|2021-10-27 19:20:00|2405.6|2402.6|2407.2|2405.2|2408.4|2405.8|2405|2402.6|301
1635362700000|2021-10-27 19:25:00|2407.3|2405.3|2407.7|2405.7|2408.6|2406.2|2406|2403.5|272
1635363000000|2021-10-27 19:30:00|2407.8|2405.8|2408.1|2406.1|2409.1|2406.6|2407.1|2404.8|343
1635363300000|2021-10-27 19:35:00|2408.2|2406.2|2409.2|2406.2|2409.7|2407.2|2408.1|2405.6|283
1635363600000|2021-10-27 19:40:00|2408.7|2406.7|2408|2405|2409.3|2406.8|2407|2404.5|230
1635363900000|2021-10-27 19:45:00|2408.1|2405.1|2408.3|2405.3|2409.6|2407.1|2407.3|2404.7|193
1635364200000|2021-10-27 19:50:00|2408.2|2405.2|2409|2406|2409.1|2406.7|2407.7|2405.1|211
1635364500000|2021-10-27 19:55:00|2409.1|2406.1|2410.3|2407.3|2410.5|2407.7|2407.6|2404.6|280
1635364800000|2021-10-27 20:00:00|2410.2|2407.2|2410|2407|2410.3|2407.4|2409|2406.4|191
1635365100000|2021-10-27 20:05:00|2410.3|2407.3|2408.9|2405.9|2410.3|2407.5|2408.4|2405.9|82
1635365400000|2021-10-27 20:10:00|2409.2|2406.2|2409|2407|2409.9|2407.3|2408.5|2406.1|146
1635365700000|2021-10-27 20:15:00|2409.1|2407.1|2409.5|2406.5|2409.9|2407.2|2408.8|2406.3|71
1635366000000|2021-10-27 20:20:00|2409.7|2406.7|2408.9|2405.9|2409.8|2407.3|2408.5|2405.9|81
1635366300000|2021-10-27 20:25:00|2409|2406|2408.6|2405.6|2409.1|2406.5|2408.1|2405.1|79
1635366600000|2021-10-27 20:30:00|2408.5|2405.5|2408.8|2405.8|2409|2406|2408.3|2405.3|68
1635366900000|2021-10-27 20:35:00|2408.9|2405.9|2408.8|2405.8|2409.5|2407|2408.4|2405.5|97
1635367200000|2021-10-27 20:40:00|2408.3|2406.3|2408.8|2405.8|2409.4|2406.4|2408.3|2405.5|84
1635367500000|2021-10-27 20:45:00|2408.7|2405.7|2408.9|2405.9|2409.3|2406.3|2408.5|2405.5|101
1635367800000|2021-10-27 20:50:00|2409.1|2406.1|2408|2405|2409.1|2406.1|2407.7|2404.7|88
1635368100000|2021-10-27 20:55:00|2407.9|2404.9|2407.5|2404.5|2408.4|2405.4|2407.5|2404.5|95
1635372000000|2021-10-27 22:00:00|2407.7|2404.7|2407.8|2404.8|2408.4|2405.4|2407.1|2404.1|131
1635372300000|2021-10-27 22:05:00|2407.7|2404.7|2407.1|2405.1|2408.2|2405.6|2406.9|2404.3|100
1635372600000|2021-10-27 22:10:00|2406.9|2403.9|2407.4|2404.4|2407.8|2405.2|2406.9|2403.9|86
1635372900000|2021-10-27 22:15:00|2407.5|2404.5|2407.4|2404.4|2408.3|2405.6|2406.8|2403.9|84
1635373200000|2021-10-27 22:20:00|2407.5|2404.5|2408.3|2405.3|2408.6|2406|2406.9|2404.1|97
1635373500000|2021-10-27 22:25:00|2408.2|2405.2|2408.5|2405.5|2409.1|2406.6|2407.7|2405.1|66
1635373800000|2021-10-27 22:30:00|2408|2405|2409.9|2406.9|2409.9|2407|2407.9|2405|122
1635374100000|2021-10-27 22:35:00|2409.8|2406.8|2409.3|2407.3|2410.1|2407.6|2409|2406.7|96
1635374400000|2021-10-27 22:40:00|2409.2|2407.2|2409.7|2406.7|2409.9|2407.4|2408.9|2406.2|131
1635374700000|2021-10-27 22:45:00|2409.8|2406.8|2409.7|2406.7|2410|2407.3|2408.9|2406.4|100
1635375000000|2021-10-27 22:50:00|2409.6|2406.6|2408.3|2405.3|2409.6|2406.6|2407.9|2405.3|67
1635375300000|2021-10-27 22:55:00|2408.4|2405.4|2406.9|2404.9|2408.5|2405.6|2406.8|2404.5|89
1635375600000|2021-10-27 23:00:00|2407|2405|2406.8|2403.8|2407.4|2405|2406.4|2403.6|106
1635375900000|2021-10-27 23:05:00|2406.9|2403.9|2406.4|2403.4|2406.9|2403.9|2406.3|2403.3|54
1635376200000|2021-10-27 23:10:00|2406.3|2403.3|2404.9|2401.9|2406.4|2403.8|2404.9|2401.9|100
1635376500000|2021-10-27 23:15:00|2404.8|2401.8|2405.1|2402.1|2405.3|2402.3|2404.8|2401.8|64
1635376800000|2021-10-27 23:20:00|2405|2402|2405.1|2402.1|2405.7|2403.3|2404.9|2401.9|101
1635377100000|2021-10-27 23:25:00|2405.3|2402.3|2406.6|2403.6|2406.9|2403.9|2405.2|2402.2|97
1635377400000|2021-10-27 23:30:00|2406.7|2403.7|2406.8|2403.8|2406.9|2404.1|2406.1|2403.2|62
1635377700000|2021-10-27 23:35:00|2406.9|2403.9|2407.1|2404.1|2407.4|2405|2406.4|2403.4|84
1635378000000|2021-10-27 23:40:00|2406.8|2403.8|2406.2|2403.2|2407.3|2404.8|2406.2|2403.2|87
1635378300000|2021-10-27 23:45:00|2406.3|2403.3|2405.7|2402.7|2406.3|2403.7|2405.1|2402.3|139
1635378600000|2021-10-27 23:50:00|2405.8|2402.8|2405.3|2402.3|2405.8|2402.8|2405.1|2402.1|129
1635378900000|2021-10-27 23:55:00|2405.4|2402.4|2405.6|2402.6|2406.2|2403.3|2405.3|2402.3|145
1635379200000|2021-10-28 00:00:00|2405.5|2402.5|2406.7|2403.7|2407.3|2404.3|2405.1|2402.1|231
1635379500000|2021-10-28 00:05:00|2406.8|2403.8|2404|2401|2407|2404|2403.4|2400.4|224
1635379800000|2021-10-28 00:10:00|2404.1|2401.1|2402.3|2399.3|2404.3|2401.3|2401.3|2398.3|241
1635380100000|2021-10-28 00:15:00|2402.2|2399.2|2401.9|2398.9|2403.1|2400.2|2401.4|2398.7|260
1635380400000|2021-10-28 00:20:00|2401.8|2398.8|2403.8|2401.8|2404.4|2401.8|2401.7|2398.7|173
1635380700000|2021-10-28 00:25:00|2404.3|2401.3|2401.4|2398.4|2404.6|2401.6|2401.4|2398.4|155
1635381000000|2021-10-28 00:30:00|2401.6|2398.6|2400.3|2397.3|2401.8|2398.8|2399.3|2396.3|195
1635381300000|2021-10-28 00:35:00|2400.4|2397.4|2399.5|2396.5|2400.9|2397.9|2398.9|2396.3|160
1635381600000|2021-10-28 00:40:00|2399.7|2396.7|2401.4|2398.4|2401.5|2398.5|2399.2|2396.2|121
1635381900000|2021-10-28 00:45:00|2401.3|2398.3|2401.6|2398.6|2401.9|2398.9|2401|2398|143
1635382200000|2021-10-28 00:50:00|2401.7|2398.7|2400|2397|2402.3|2399.7|2399.9|2396.9|133
1635382500000|2021-10-28 00:55:00|2399.9|2396.9|2401.9|2398.9|2402.3|2399.3|2399.9|2396.9|152
1635382800000|2021-10-28 01:00:00|2401.6|2398.6|2405.2|2402.2|2406.8|2403.8|2398.9|2396.3|664
1635383100000|2021-10-28 01:05:00|2405|2402|2400.9|2397.9|2406.2|2403.2|2400.7|2397.7|493
1635383400000|2021-10-28 01:10:00|2400.8|2397.8|2401|2398|2401.8|2399|2399.2|2396.8|470
1635383700000|2021-10-28 01:15:00|2400.9|2397.9|2402.2|2399.2|2404.7|2402.1|2399.8|2397.1|511
1635384000000|2021-10-28 01:20:00|2402.3|2399.3|2402.7|2399.7|2402.8|2399.8|2400.6|2397.7|358
1635384300000|2021-10-28 01:25:00|2402.8|2399.8|2403.9|2400.9|2404.2|2401.6|2402.2|2399.4|330
1635384600000|2021-10-28 01:30:00|2404.2|2401.2|2402.6|2399.6|2405.8|2403.1|2401.3|2398.7|481
1635384900000|2021-10-28 01:35:00|2402.7|2399.7|2403.4|2400.4|2404.3|2401.5|2399.5|2396.8|472
1635385200000|2021-10-28 01:40:00|2403.5|2400.5|2406.1|2403.1|2406.3|2403.7|2402.1|2399.1|431
1635385500000|2021-10-28 01:45:00|2406|2403|2407.4|2404.4|2409.5|2407|2405.5|2402.5|524
1635385800000|2021-10-28 01:50:00|2407.5|2404.5|2407.2|2405.2|2408.2|2405.8|2406.1|2403.5|446
1635386100000|2021-10-28 01:55:00|2407.1|2405.1|2404.6|2401.6|2407.7|2405.2|2404|2401.2|407
1635386400000|2021-10-28 02:00:00|2404.4|2401.4|2406.4|2403.4|2407.1|2404.3|2403.6|2401.2|450
1635386700000|2021-10-28 02:05:00|2406.5|2403.5|2406.6|2403.6|2408.9|2406.5|2405.6|2403.2|528
1635387000000|2021-10-28 02:10:00|2406.7|2403.7|2408.3|2405.3|2409.1|2406.8|2406|2403.2|391
1635387300000|2021-10-28 02:15:00|2408.4|2405.4|2408|2406|2409|2406.5|2407.9|2405.2|210
1635387600000|2021-10-28 02:20:00|2407.9|2405.9|2408.1|2406.1|2409|2406.5|2407.6|2405.1|250
1635387900000|2021-10-28 02:25:00|2408.5|2405.5|2409|2407|2410.2|2407.9|2407.8|2405.5|219
1635388200000|2021-10-28 02:30:00|2409.1|2407.1|2411|2409|2412|2409.4|2408.7|2406.2|454
1635388500000|2021-10-28 02:35:00|2410.9|2408.9|2411.8|2408.8|2412.2|2409.8|2409.1|2406.6|393
1635388800000|2021-10-28 02:40:00|2411.7|2408.7|2410.2|2408.2|2412|2409.8|2409.5|2406.9|368
1635389100000|2021-10-28 02:45:00|2410.1|2408.1|2408.7|2406.7|2411.7|2409.3|2408.7|2406.2|438
1635389400000|2021-10-28 02:50:00|2408.8|2406.8|2409.7|2406.7|2411.3|2408.8|2408.3|2405.8|358
1635389700000|2021-10-28 02:55:00|2409.8|2406.8|2408.2|2406.2|2410.3|2407.9|2407|2404.6|546
1635390000000|2021-10-28 03:00:00|2408.7|2405.7|2404.4|2402.4|2409.2|2406.8|2403.8|2401.5|574
1635390300000|2021-10-28 03:05:00|2404.3|2402.3|2404.8|2402.8|2407.3|2404.9|2404.1|2401.6|361
1635390600000|2021-10-28 03:10:00|2405|2403|2402.8|2400.8|2405.6|2403.6|2402.4|2400.2|339
1635390900000|2021-10-28 03:15:00|2402.9|2400.9|2401.3|2399.3|2403.5|2401.2|2401.2|2398.7|337
1635391200000|2021-10-28 03:20:00|2401.4|2399.4|2401.6|2399.6|2402.9|2400.5|2400.3|2397.9|325
1635391500000|2021-10-28 03:25:00|2401.9|2399.9|2402.1|2399.1|2402.8|2400.5|2401|2398.5|300
1635391800000|2021-10-28 03:30:00|2402|2399|2402|2400|2402.7|2400.4|2401|2398.5|213
1635392100000|2021-10-28 03:35:00|2402.5|2399.5|2403.1|2400.1|2403.3|2401.1|2402|2399.4|185
1635392400000|2021-10-28 03:40:00|2402.6|2400.6|2402.5|2399.5|2403.4|2400.9|2402|2399.5|195
1635392700000|2021-10-28 03:45:00|2402.6|2399.6|2402.9|2399.9|2403.1|2400.7|2402|2399.4|176
1635393000000|2021-10-28 03:50:00|2402.8|2399.8|2403|2401|2403.6|2401.2|2402.5|2399.8|80
1635393300000|2021-10-28 03:55:00|2403.1|2401.1|2404|2401|2404.4|2402.1|2403|2400.6|132
1635393600000|2021-10-28 04:00:00|2403.6|2401.6|2404|2401|2404|2401.6|2402.7|2400|140
1635393900000|2021-10-28 04:05:00|2403.9|2400.9|2404|2402|2404.5|2402.1|2403.3|2400.8|109
1635394200000|2021-10-28 04:10:00|2404.1|2402.1|2405|2403|2406|2403.6|2404|2401.4|134
1635394500000|2021-10-28 04:15:00|2405.4|2403.4|2405.9|2402.9|2406.4|2403.7|2405.1|2402.6|115
1635394800000|2021-10-28 04:20:00|2406|2403|2406.6|2403.6|2407|2404.4|2405.5|2402.9|122
1635395100000|2021-10-28 04:25:00|2406.5|2403.5|2407.3|2404.3|2407.5|2404.9|2406.3|2403.5|133
1635395400000|2021-10-28 04:30:00|2406.9|2403.9|2406.5|2403.5|2407.4|2404.9|2405.4|2402.9|152
1635395700000|2021-10-28 04:35:00|2406.4|2403.4|2406.3|2404.3|2406.9|2404.5|2405.7|2403.1|140
1635396000000|2021-10-28 04:40:00|2406.4|2404.4|2407.7|2404.7|2408|2405.5|2406.2|2403.6|123
1635396300000|2021-10-28 04:45:00|2407.6|2404.6|2409.4|2407.4|2410|2407.5|2407.2|2404.6|117
1635396600000|2021-10-28 04:50:00|2409.5|2407.5|2409.3|2406.3|2410|2407.5|2408.1|2405.6|143
1635396900000|2021-10-28 04:55:00|2409.4|2406.4|2409|2407|2410.1|2407.3|2408.5|2405.8|131
1635397200000|2021-10-28 05:00:00|2408.9|2406.9|2410.5|2407.5|2411.1|2408.7|2408.8|2406.4|110
1635397500000|2021-10-28 05:05:00|2410.4|2407.4|2407.7|2404.7|2410.6|2408|2407.6|2404.7|130
1635397800000|2021-10-28 05:10:00|2407.8|2404.8|2409|2406|2410.9|2408.3|2407.2|2404.6|163
1635398100000|2021-10-28 05:15:00|2408.7|2405.7|2407.3|2405.3|2409.5|2406.5|2407.1|2404.5|183
1635398400000|2021-10-28 05:20:00|2407.7|2404.7|2408.5|2405.5|2408.5|2406|2407.4|2404.6|106
1635398700000|2021-10-28 05:25:00|2408.4|2405.4|2409.1|2406.1|2409.1|2406.3|2407.1|2404.5|141
1635399000000|2021-10-28 05:30:00|2408.9|2405.9|2408|2405|2410.5|2407.9|2406.5|2403.5|542
1635399300000|2021-10-28 05:35:00|2408.1|2405.1|2408.8|2405.8|2409|2406.1|2406.5|2403.8|312
1635399600000|2021-10-28 05:40:00|2408.9|2405.9|2409.9|2406.9|2410.2|2407.5|2407.5|2405|409
1635399900000|2021-10-28 05:45:00|2409.8|2406.8|2409.5|2406.5|2411|2408.2|2408.5|2405.7|463
1635400200000|2021-10-28 05:50:00|2409.8|2406.8|2409|2406|2410|2407.4|2407.2|2404.7|486
1635400500000|2021-10-28 05:55:00|2409.1|2406.1|2410.5|2407.5|2411.2|2408.8|2408.6|2405.6|429
1635400800000|2021-10-28 06:00:00|2410.4|2407.4|2410.4|2408.4|2411.9|2409.6|2408.4|2406|801
1635401100000|2021-10-28 06:05:00|2410.3|2408.3|2408.4|2406.4|2410.8|2408.5|2406.6|2403.7|652
1635401400000|2021-10-28 06:10:00|2408.7|2405.7|2407.4|2405.4|2410.3|2408|2406.2|2403.4|633
1635401700000|2021-10-28 06:15:00|2407.5|2405.5|2409.8|2407.8|2410.3|2408.2|2406.8|2404.4|577
1635402000000|2021-10-28 06:20:00|2409.7|2407.7|2409.1|2406.1|2410.6|2408.4|2407.9|2405.4|478
1635402300000|2021-10-28 06:25:00|2409.3|2406.3|2410.4|2408.4|2411.4|2409.1|2408|2405.8|578
1635402600000|2021-10-28 06:30:00|2410.3|2408.3|2408.1|2405.1|2411.9|2409.6|2407.7|2405.1|604
1635402900000|2021-10-28 06:35:00|2408.2|2405.2|2404.9|2402.9|2408.2|2405.9|2404.3|2401.9|652
1635403200000|2021-10-28 06:40:00|2405.2|2403.2|2403.3|2401.3|2406.5|2403.6|2402.8|2400.1|597
1635403500000|2021-10-28 06:45:00|2403.4|2401.4|2406.3|2403.3|2407.3|2405.3|2402.7|2400.7|424
1635403800000|2021-10-28 06:50:00|2406.5|2403.5|2405.5|2402.5|2407.7|2404.9|2404.6|2402.1|503
1635404100000|2021-10-28 06:55:00|2405.4|2402.4|2407.1|2404.1|2407.5|2404.6|2403.3|2400.5|501
1635404400000|2021-10-28 07:00:00|2407.2|2404.2|2409.2|2406.2|2409.7|2407.1|2405.4|2402.9|516
1635404700000|2021-10-28 07:05:00|2409.4|2406.4|2409|2406|2410.4|2407.6|2408|2405.7|443
1635405000000|2021-10-28 07:10:00|2409.1|2406.1|2407|2405|2409.2|2406.6|2407|2404.5|419
1635405300000|2021-10-28 07:15:00|2407.1|2405.1|2408.5|2405.5|2409.7|2407.1|2407.1|2404.5|382
1635405600000|2021-10-28 07:20:00|2408.6|2405.6|2410.7|2407.7|2411.2|2408.6|2407.6|2405.1|338
1635405900000|2021-10-28 07:25:00|2410.8|2407.8|2411.1|2408.1|2411.5|2409.3|2409.6|2407.1|383
1635406200000|2021-10-28 07:30:00|2410.8|2407.8|2412.3|2409.3|2412.4|2409.8|2409.3|2407.1|328
1635406500000|2021-10-28 07:35:00|2412.2|2409.2|2413.6|2411.6|2415.1|2412.7|2412.2|2409.2|349
1635406800000|2021-10-28 07:40:00|2413.7|2411.7|2415|2413|2415.9|2413.4|2413.1|2410.5|505
1635407100000|2021-10-28 07:45:00|2414.9|2412.9|2414.1|2411.1|2417.2|2414.8|2413.2|2410.8|344
1635407400000|2021-10-28 07:50:00|2414|2411|2414.5|2411.5|2415.5|2413|2413.3|2410.9|345
1635407700000|2021-10-28 07:55:00|2414.4|2411.4|2414.1|2411.1|2414.7|2412.1|2411.9|2409.5|442
1635408000000|2021-10-28 08:00:00|2414.2|2411.2|2415.4|2412.4|2415.5|2413|2412.5|2410|441
1635408300000|2021-10-28 08:05:00|2415.5|2412.5|2415.4|2413.4|2416.5|2414.1|2413.9|2411.4|577
1635408600000|2021-10-28 08:10:00|2415.5|2413.5|2415.4|2413.4|2416.6|2414.1|2414.9|2412.6|354
1635408900000|2021-10-28 08:15:00|2415.5|2413.5|2418.6|2415.6|2418.8|2416.1|2415.3|2413|361
1635409200000|2021-10-28 08:20:00|2418.5|2415.5|2418.2|2415.2|2418.6|2415.6|2415.9|2413.5|377
1635409500000|2021-10-28 08:25:00|2418.1|2415.1|2414.9|2412.9|2418.1|2415.1|2414.5|2412.2|319
1635409800000|2021-10-28 08:30:00|2415|2413|2415.1|2413.1|2416.4|2414.2|2414.5|2412.3|286
1635410100000|2021-10-28 08:35:00|2414.9|2412.9|2414.1|2412.1|2416.6|2414.2|2414.1|2411.6|314
1635410400000|2021-10-28 08:40:00|2414|2412|2410.6|2408.6|2414.6|2412|2410.6|2408.1|290
1635410700000|2021-10-28 08:45:00|2410.9|2408.9|2411.1|2409.1|2412|2409.6|2409.8|2407.3|306
1635411000000|2021-10-28 08:50:00|2411.5|2408.5|2409.3|2407.3|2412.1|2409.7|2407.4|2405|384
1635411300000|2021-10-28 08:55:00|2409.4|2407.4|2409.4|2406.4|2410.3|2407.8|2408.5|2405.8|341
1635411600000|2021-10-28 09:00:00|2409.3|2406.3|2409|2407|2410.6|2408.1|2408.4|2405.9|391
1635411900000|2021-10-28 09:05:00|2408.9|2406.9|2410|2408|2410.5|2408.2|2408.5|2405.9|250
1635412200000|2021-10-28 09:10:00|2410.1|2408.1|2410.3|2407.3|2411.2|2408.7|2409.2|2406.7|295
1635412500000|2021-10-28 09:15:00|2410.6|2407.6|2412.3|2409.3|2412.7|2410.2|2409.6|2407.2|302
1635412800000|2021-10-28 09:20:00|2412.4|2409.4|2412.3|2410.3|2413.3|2410.4|2411.4|2408.8|225
1635413100000|2021-10-28 09:25:00|2412.4|2410.4|2411.5|2409.5|2413|2410.5|2411.4|2408.8|246
1635413400000|2021-10-28 09:30:00|2411.4|2409.4|2409.5|2407.5|2412|2409.4|2409.4|2406.8|276
1635413700000|2021-10-28 09:35:00|2409.6|2407.6|2409.5|2407.5|2410.9|2408.5|2408|2405.5|331
1635414000000|2021-10-28 09:40:00|2409.6|2407.6|2409.9|2406.9|2410.7|2408.4|2409.4|2406.8|309
1635414300000|2021-10-28 09:45:00|2409.8|2406.8|2406.3|2403.3|2410.3|2407.6|2406.2|2403.3|425
1635414600000|2021-10-28 09:50:00|2406.2|2403.2|2408.2|2405.2|2408.2|2405.6|2405.2|2402.5|424
1635414900000|2021-10-28 09:55:00|2408.3|2405.3|2408.6|2405.6|2410.9|2408.5|2408.2|2405.2|361
1635415200000|2021-10-28 10:00:00|2408.4|2405.4|2407.4|2404.4|2408.4|2406|2406.4|2403.8|266
1635415500000|2021-10-28 10:05:00|2407.5|2404.5|2406.5|2403.5|2408.5|2406|2405.8|2403.3|301
1635415800000|2021-10-28 10:10:00|2406.4|2403.4|2405.5|2402.5|2407.4|2405|2405|2402.3|179
1635416100000|2021-10-28 10:15:00|2405.4|2402.4|2405.6|2403.6|2406.5|2404.1|2404.2|2401.6|256
1635416400000|2021-10-28 10:20:00|2405.5|2403.5|2406.1|2404.1|2407|2404.5|2405.3|2403.3|335
1635416700000|2021-10-28 10:25:00|2406|2404|2405.9|2402.9|2407.1|2404.6|2405.4|2402.9|187
1635417000000|2021-10-28 10:30:00|2405.8|2402.8|2405.3|2402.3|2405.9|2403.5|2403.6|2401|207
1635417300000|2021-10-28 10:35:00|2405.2|2402.2|2404.7|2401.7|2405.6|2403.2|2403.1|2400.6|282
1635417600000|2021-10-28 10:40:00|2404.2|2402.2|2407.5|2404.5|2408|2405.6|2404.2|2401.7|288
1635417900000|2021-10-28 10:45:00|2407.4|2404.4|2408.5|2406.5|2409.5|2407|2406.6|2404.2|323
1635418200000|2021-10-28 10:50:00|2408.6|2406.6|2409.3|2407.3|2410.6|2408.1|2408.3|2405.9|268
1635418500000|2021-10-28 10:55:00|2409.2|2407.2|2408.4|2406.4|2410.7|2408.3|2408.3|2405.9|324
1635418800000|2021-10-28 11:00:00|2408.3|2406.3|2409.3|2407.3|2413|2410.6|2408|2405.5|457
1635419100000|2021-10-28 11:05:00|2409.5|2407.5|2410.3|2408.3|2411.2|2408.6|2408.7|2406.2|367
1635419400000|2021-10-28 11:10:00|2410.4|2408.4|2408.5|2406.5|2411.8|2409.2|2408.4|2405.7|343
1635419700000|2021-10-28 11:15:00|2408.6|2406.6|2406|2403|2408.8|2406.6|2405.3|2402.9|280
1635420000000|2021-10-28 11:20:00|2405.9|2402.9|2406.5|2404.5|2407.9|2405.6|2405.2|2402.3|352
1635420300000|2021-10-28 11:25:00|2406.4|2404.4|2407.8|2405.8|2408.9|2406.6|2406.1|2403.7|336
1635420600000|2021-10-28 11:30:00|2407.7|2405.7|2410.7|2408.7|2411.6|2409.1|2407.4|2405|434
1635420900000|2021-10-28 11:35:00|2410.8|2408.8|2413.9|2410.9|2414.5|2411.9|2410.5|2408.1|466
1635421200000|2021-10-28 11:40:00|2413.4|2411.4|2411|2408|2414.4|2411.8|2410.9|2407.9|318
1635421500000|2021-10-28 11:45:00|2410.9|2407.9|2413.8|2410.8|2414.2|2411.5|2410.8|2407.8|485
1635421800000|2021-10-28 11:50:00|2414|2411|2410.4|2407.4|2415.9|2413.1|2410.2|2407.2|472
1635422100000|2021-10-28 11:55:00|2410.8|2407.8|2412|2409|2414.5|2411.5|2410.4|2407.5|451
1635422400000|2021-10-28 12:00:00|2411.9|2408.9|2411.6|2408.6|2412|2409.2|2409|2406.4|457
1635422700000|2021-10-28 12:05:00|2411.4|2408.4|2410.4|2407.4|2411.9|2409.5|2408.5|2405.5|561
1635423000000|2021-10-28 12:10:00|2410.2|2407.2|2410.1|2407.1|2411.3|2408.7|2408.8|2406.2|449
1635423300000|2021-10-28 12:15:00|2410.2|2407.2|2416.2|2413.2|2416.6|2414|2409.4|2407|650
1635423600000|2021-10-28 12:20:00|2416.3|2413.3|2412.9|2409.9|2420|2417.4|2412.7|2409.9|885
1635423900000|2021-10-28 12:25:00|2411.6|2409.6|2415.6|2412.6|2416.2|2413.2|2411.4|2408.9|683
1635424200000|2021-10-28 12:30:00|2415.8|2412.8|2409.7|2406.7|2415.8|2412.8|2404.6|2401.6|1365
1635424500000|2021-10-28 12:35:00|2409.6|2406.6|2413|2410|2414.3|2411.8|2408.2|2405.5|829
1635424800000|2021-10-28 12:40:00|2412.7|2409.7|2407.6|2405.6|2413|2410|2407.4|2405.4|881
1635425100000|2021-10-28 12:45:00|2407.5|2405.5|2406.3|2403.3|2409.9|2407|2401.3|2398.6|1168
1635425400000|2021-10-28 12:50:00|2406.2|2403.2|2409.1|2406.1|2410.2|2407.2|2405.2|2402.6|963
1635425700000|2021-10-28 12:55:00|2409|2406|2403.1|2401.1|2410.1|2407.6|2402.2|2399.5|906
1635426000000|2021-10-28 13:00:00|2404|2401|2406.5|2403.5|2407|2404|2399.3|2397|1128
1635426300000|2021-10-28 13:05:00|2406.4|2403.4|2405.7|2402.7|2414.1|2411.1|2405|2402.1|1111
1635426600000|2021-10-28 13:10:00|2405.4|2402.4|2413.9|2410.9|2416.5|2413.5|2404.6|2402.1|1047
1635426900000|2021-10-28 13:15:00|2414.1|2411.1|2410.4|2408.4|2415.1|2412.4|2408.4|2405.5|920
1635427200000|2021-10-28 13:20:00|2410.5|2408.5|2414.3|2411.3|2414.5|2411.5|2408.9|2406|859
1635427500000|2021-10-28 13:25:00|2414.2|2411.2|2418.9|2415.9|2419|2416|2409.7|2406.7|844
1635427800000|2021-10-28 13:30:00|2419.1|2416.1|2413|2410|2426.7|2423.7|2410.9|2407.9|1524
1635428100000|2021-10-28 13:35:00|2412.9|2409.9|2406.7|2403.7|2415.4|2412.4|2402.4|2399.4|1298
1635428400000|2021-10-28 13:40:00|2406.8|2403.8|2410|2407|2410.5|2407.5|2403.2|2400.5|1145
1635428700000|2021-10-28 13:45:00|2410.1|2407.1|2410.4|2407.4|2413.9|2411.1|2408.6|2406.1|1045
1635429000000|2021-10-28 13:50:00|2410.6|2407.6|2420|2418|2420.4|2418|2407|2404.3|1158
1635429300000|2021-10-28 13:55:00|2420.2|2417.2|2419.9|2416.9|2423.1|2420.6|2417|2414.4|1132
1635429600000|2021-10-28 14:00:00|2420.1|2417.1|2420.1|2417.1|2425.9|2423.2|2418.6|2415.8|1136
1635429900000|2021-10-28 14:05:00|2420.2|2417.2|2418.1|2416.1|2423|2420|2418|2415.5|841
1635430200000|2021-10-28 14:10:00|2417.9|2415.9|2415.6|2412.6|2419|2416.3|2413.1|2410.6|861
1635430500000|2021-10-28 14:15:00|2415.4|2412.4|2418|2415|2418.2|2415.2|2411.2|2408.8|872
1635430800000|2021-10-28 14:20:00|2418.1|2415.1|2416.6|2413.6|2418.7|2415.9|2414.9|2411.9|850
1635431100000|2021-10-28 14:25:00|2416.4|2413.4|2412.9|2409.9|2417.1|2414.3|2411.2|2408.7|735
1635431400000|2021-10-28 14:30:00|2412.7|2409.7|2407.1|2405.1|2414|2411.4|2406.2|2403.3|758
1635431700000|2021-10-28 14:35:00|2407.4|2404.4|2400.8|2398.8|2407.4|2404.4|2397.7|2394.7|1313
1635432000000|2021-10-28 14:40:00|2401.3|2398.3|2406.9|2403.9|2407.3|2404.3|2399.5|2396.5|889
1635432300000|2021-10-28 14:45:00|2406.8|2403.8|2412.6|2409.6|2412.7|2409.7|2405.8|2402.8|879
1635432600000|2021-10-28 14:50:00|2412.5|2409.5|2411.7|2408.7|2415.3|2412.3|2411.4|2408.4|955
1635432900000|2021-10-28 14:55:00|2411.9|2408.9|2412.1|2409.1|2414.5|2411.5|2411.4|2408.6|701
1635433200000|2021-10-28 15:00:00|2412.2|2409.2|2411.4|2408.4|2414|2411.2|2410.3|2407.6|588
1635433500000|2021-10-28 15:05:00|2411.5|2408.5|2411.3|2408.3|2412.6|2410.2|2409.7|2407.2|553
1635433800000|2021-10-28 15:10:00|2411.4|2408.4|2412.4|2410.4|2418.6|2415.6|2410.4|2407.9|597
1635434100000|2021-10-28 15:15:00|2412.2|2410.2|2415.6|2412.6|2415.7|2412.7|2411.8|2409.3|732
1635434400000|2021-10-28 15:20:00|2415.7|2412.7|2414.7|2411.7|2416.7|2413.7|2413.6|2410.6|592
1635434700000|2021-10-28 15:25:00|2414.6|2411.6|2415.6|2412.6|2417.8|2414.8|2414.6|2411.6|503
1635435000000|2021-10-28 15:30:00|2415.7|2412.7|2414.8|2411.8|2416.3|2413.3|2413.8|2410.8|510
1635435300000|2021-10-28 15:35:00|2414.7|2411.7|2417.1|2414.1|2418.1|2415.1|2414.7|2411.7|483
1635435600000|2021-10-28 15:40:00|2417|2414|2415.7|2412.7|2418.2|2415.2|2414.7|2412.2|484
1635435900000|2021-10-28 15:45:00|2415.6|2412.6|2414.5|2411.5|2416.6|2414|2414|2411.2|408
1635436200000|2021-10-28 15:50:00|2414.3|2411.3|2414.2|2411.2|2414.8|2411.8|2413.1|2410.1|335
1635436500000|2021-10-28 15:55:00|2414.3|2411.3|2410.5|2407.5|2414.5|2411.6|2410.3|2407.3|337
1635436800000|2021-10-28 16:00:00|2410.3|2407.3|2410.5|2407.5|2412|2409.6|2409.5|2406.8|438
1635437100000|2021-10-28 16:05:00|2410.4|2407.4|2409.2|2406.2|2410.6|2407.9|2408|2405.4|351
1635437400000|2021-10-28 16:10:00|2409.3|2406.3|2409.7|2406.7|2410|2407.3|2407.5|2405|292
1635437700000|2021-10-28 16:15:00|2409.6|2406.6|2411|2409|2411.1|2409.1|2408.9|2406.4|192
1635438000000|2021-10-28 16:20:00|2411.1|2409.1|2410.1|2407.1|2411.6|2409.5|2409.5|2407|257
1635438300000|2021-10-28 16:25:00|2410.2|2407.2|2410.4|2407.4|2411.1|2408.6|2409.3|2406.6|236
1635438600000|2021-10-28 16:30:00|2410.5|2407.5|2412.3|2409.3|2412.5|2410.1|2409.9|2407.3|162
1635438900000|2021-10-28 16:35:00|2412.2|2409.2|2411.9|2408.9|2412.9|2410.5|2411.4|2408.7|228
1635439200000|2021-10-28 16:40:00|2412|2409|2410.5|2407.5|2412.2|2409.5|2409.7|2407.3|201
1635439500000|2021-10-28 16:45:00|2410.6|2407.6|2410.2|2407.2|2411.1|2408.3|2409.1|2406.6|289
1635439800000|2021-10-28 16:50:00|2410.3|2407.3|2411|2409|2411.5|2409.1|2409.1|2406.8|231
1635440100000|2021-10-28 16:55:00|2410.9|2408.9|2407.2|2404.2|2412.6|2410.1|2405.8|2403.2|422
1635440400000|2021-10-28 17:00:00|2407.1|2404.1|2406.9|2404.9|2408.6|2405.7|2404.2|2401.2|572
1635440700000|2021-10-28 17:05:00|2407.6|2404.6|2405.5|2402.5|2408.5|2406|2404.4|2402.1|484
1635441000000|2021-10-28 17:10:00|2405.1|2403.1|2408.3|2406.3|2409|2406.3|2404.4|2402|353
1635441300000|2021-10-28 17:15:00|2408.9|2405.9|2409|2407|2410.4|2407.6|2408.2|2405.8|300
1635441600000|2021-10-28 17:20:00|2408.9|2406.9|2406.9|2404.9|2409.6|2407|2406.9|2404|333
1635441900000|2021-10-28 17:25:00|2407.8|2404.8|2408.2|2405.2|2409.4|2406.6|2406.9|2404.4|307
1635442200000|2021-10-28 17:30:00|2408.5|2405.5|2409.1|2407.1|2410.5|2407.8|2407.9|2405.5|207
1635442500000|2021-10-28 17:35:00|2409|2407|2410|2407|2410.1|2407.5|2407.4|2404.8|249
1635442800000|2021-10-28 17:40:00|2410.1|2407.1|2409.4|2406.4|2410.5|2407.8|2409|2406.4|217
1635443100000|2021-10-28 17:45:00|2409.5|2406.5|2408.4|2405.4|2409.5|2406.7|2407.5|2404.8|155
1635443400000|2021-10-28 17:50:00|2408.3|2405.3|2408.5|2406.5|2409.1|2406.7|2407.9|2405.3|182
1635443700000|2021-10-28 17:55:00|2408.4|2406.4|2410.4|2407.4|2410.6|2408.2|2408.4|2405.9|163
1635444000000|2021-10-28 18:00:00|2409.9|2407.9|2410.2|2407.2|2410.7|2408.2|2409.1|2406.7|198
1635444300000|2021-10-28 18:05:00|2410.1|2407.1|2410.7|2408.7|2411.4|2408.8|2409.6|2407.1|173
1635444600000|2021-10-28 18:10:00|2410.6|2408.6|2412.4|2409.4|2412.8|2410.3|2410.5|2408.1|137
1635444900000|2021-10-28 18:15:00|2412.3|2409.3|2411.2|2408.2|2412.3|2409.9|2410.7|2408.2|174
1635445200000|2021-10-28 18:20:00|2411.3|2408.3|2409.6|2406.6|2411.4|2408.8|2409|2406.6|223
1635445500000|2021-10-28 18:25:00|2409.9|2406.9|2410.8|2407.8|2411.5|2408.7|2409.1|2406.5|222
1635445800000|2021-10-28 18:30:00|2410.7|2407.7|2410.3|2408.3|2411.1|2408.4|2409.9|2407.3|176
1635446100000|2021-10-28 18:35:00|2410.2|2408.2|2410.6|2408.6|2411.5|2408.9|2410.1|2407.7|123
1635446400000|2021-10-28 18:40:00|2410.7|2408.7|2410|2407|2411.1|2408.7|2409.5|2407|139
1635446700000|2021-10-28 18:45:00|2409.9|2406.9|2410.4|2407.4|2410.5|2407.8|2409.5|2406.6|131
1635447000000|2021-10-28 18:50:00|2410.3|2407.3|2409.6|2406.6|2410.4|2407.9|2409|2406.3|112
1635447300000|2021-10-28 18:55:00|2409.7|2406.7|2408.7|2406.7|2409.8|2407.2|2408.4|2405.8|166
1635447600000|2021-10-28 19:00:00|2409.1|2406.1|2409.8|2406.8|2409.9|2407.3|2408.9|2405.9|167
1635447900000|2021-10-28 19:05:00|2409.3|2407.3|2410.3|2407.3|2410.3|2408.1|2409.2|2406.7|91
1635448200000|2021-10-28 19:10:00|2410.2|2407.2|2410|2408|2410.7|2408.2|2409.8|2407.2|87
1635448500000|2021-10-28 19:15:00|2410.1|2408.1|2411.1|2408.1|2411.4|2408.4|2409.5|2407|129
1635448800000|2021-10-28 19:20:00|2411.2|2408.2|2410.2|2407.2|2411.7|2408.9|2410.1|2407.1|134
1635449100000|2021-10-28 19:25:00|2409.6|2407.6|2408.9|2406.9|2410.2|2407.7|2408.7|2406.1|177
1635449400000|2021-10-28 19:30:00|2409.3|2406.3|2408.2|2405.2|2410.1|2407.3|2408.1|2405.1|202
1635449700000|2021-10-28 19:35:00|2408.1|2405.1|2407.9|2404.9|2409.2|2406.2|2407.4|2404.4|215
1635450000000|2021-10-28 19:40:00|2407.8|2404.8|2407.3|2404.3|2408.6|2405.9|2407.1|2404.1|195
1635450300000|2021-10-28 19:45:00|2407.2|2404.2|2408.1|2405.1|2408.4|2405.4|2407|2404|158
1635450600000|2021-10-28 19:50:00|2408.3|2405.3|2408|2405|2408.6|2405.9|2406.7|2404|259
1635450900000|2021-10-28 19:55:00|2408.1|2405.1|2407|2405|2408.2|2405.2|2406.6|2404|226
1635451200000|2021-10-28 20:00:00|2407.5|2404.5|2406.9|2403.9|2408.2|2405.5|2406.3|2403.4|258
1635451500000|2021-10-28 20:05:00|2407|2404|2407.4|2404.4|2408|2405|2406.8|2403.8|171
1635451800000|2021-10-28 20:10:00|2407.5|2404.5|2407.5|2404.5|2407.9|2405.1|2407|2404.4|107
1635452100000|2021-10-28 20:15:00|2407.6|2404.6|2408.6|2405.6|2408.6|2405.6|2407.5|2404.5|67
1635452400000|2021-10-28 20:20:00|2408.7|2405.7|2408.3|2405.3|2408.9|2405.9|2408.1|2405.1|82
1635452700000|2021-10-28 20:25:00|2408.4|2405.4|2408.6|2405.6|2408.6|2405.6|2408.1|2405.1|69
1635453000000|2021-10-28 20:30:00|2407.8|2404.8|2408|2405|2408.5|2405.5|2407.2|2404.2|160
1635453300000|2021-10-28 20:35:00|2407.8|2404.8|2407.3|2404.3|2408.1|2405.1|2406.8|2403.8|102
1635453600000|2021-10-28 20:40:00|2407.2|2404.2|2408.5|2405.5|2408.6|2405.6|2407|2404|106
1635453900000|2021-10-28 20:45:00|2408.4|2405.4|2408|2405|2408.8|2405.8|2407.7|2404.7|146
1635454200000|2021-10-28 20:50:00|2407.9|2404.9|2408.3|2405.3|2408.8|2405.8|2407.5|2404.5|121
1635454500000|2021-10-28 20:55:00|2408.2|2405.2|2409.7|2406.7|2410.9|2407.1|2407.7|2404.7|158
1635458400000|2021-10-28 22:00:00|2409.8|2406.8|2409|2406|2411|2407.3|2409|2404.6|140
1635458700000|2021-10-28 22:05:00|2409.2|2406.2|2408.6|2405.6|2409.5|2406.7|2408.4|2405.4|96
1635459000000|2021-10-28 22:10:00|2408.7|2405.7|2408.9|2405.9|2410.7|2406.2|2408.4|2403.7|142
1635459300000|2021-10-28 22:15:00|2408.6|2405.6|2409.1|2406.1|2409.5|2406.5|2407.9|2405|225
1635459600000|2021-10-28 22:20:00|2409|2406|2409.6|2406.6|2411.1|2406.9|2408.7|2404.7|119
1635459900000|2021-10-28 22:25:00|2409.7|2406.7|2410|2407|2410.3|2407.3|2409.1|2406.1|127
1635460200000|2021-10-28 22:30:00|2409.9|2406.9|2409.5|2406.5|2410.6|2407.6|2409.4|2406.4|122
1635460500000|2021-10-28 22:35:00|2409.8|2406.8|2409.5|2406.5|2410.4|2407.4|2409.3|2406.3|191
1635460800000|2021-10-28 22:40:00|2409.4|2406.4|2408.8|2405.8|2409.6|2406.6|2408.6|2405.6|153
1635461100000|2021-10-28 22:45:00|2409|2406|2408.7|2405.7|2409.3|2406.3|2408.2|2405.2|163
1635461400000|2021-10-28 22:50:00|2408.8|2405.8|2408.1|2405.1|2409.4|2406.4|2408|2405|142
1635461700000|2021-10-28 22:55:00|2408|2405|2408.3|2405.3|2408.9|2405.9|2408|2405|91
1635462000000|2021-10-28 23:00:00|2408.2|2405.2|2408.3|2405.3|2408.7|2405.7|2407.7|2404.7|167
1635462300000|2021-10-28 23:05:00|2408.2|2405.2|2408.7|2405.7|2408.9|2405.9|2407.8|2404.8|266
1635462600000|2021-10-28 23:10:00|2408.5|2405.5|2409.3|2406.3|2409.9|2406.9|2407.9|2405.3|128
1635462900000|2021-10-28 23:15:00|2409.4|2406.4|2410.3|2407.3|2410.6|2407.6|2409.1|2406.2|76
1635463200000|2021-10-28 23:20:00|2410.4|2407.4|2409.4|2406.4|2410.5|2407.5|2409.4|2406.4|95
1635463500000|2021-10-28 23:25:00|2409.5|2406.5|2409.4|2406.4|2409.9|2407.1|2409|2406|89
1635463800000|2021-10-28 23:30:00|2409.3|2406.3|2409|2406|2409.6|2406.6|2408.7|2405.7|109
1635464100000|2021-10-28 23:35:00|2409.1|2406.1|2409|2406|2409.2|2406.9|2408.6|2405.6|75
1635464400000|2021-10-28 23:40:00|2408.9|2405.9|2407.7|2404.7|2409|2406|2407.2|2404.6|117
1635464700000|2021-10-28 23:45:00|2407.8|2404.8|2407.7|2404.7|2408.3|2405.9|2407|2404.3|139
1635465000000|2021-10-28 23:50:00|2407.6|2404.6|2408.4|2405.4|2408.4|2405.8|2407.2|2404.6|69
1635465300000|2021-10-28 23:55:00|2408.3|2405.3|2408.2|2405.2|2409.2|2406.4|2407.7|2405|101
1635465600000|2021-10-29 00:00:00|2408.1|2405.1|2408.5|2405.5|2409.8|2407.3|2407.7|2404.9|282
1635465900000|2021-10-29 00:05:00|2408.4|2405.4|2408.4|2405.4|2408.6|2406.1|2406.7|2404.1|236
1635466200000|2021-10-29 00:10:00|2408.5|2405.5|2407.3|2404.3|2408.9|2406.4|2406.6|2404|240
1635466500000|2021-10-29 00:15:00|2407.2|2404.2|2406.8|2403.8|2408.1|2405.8|2406|2403.4|360
1635466800000|2021-10-29 00:20:00|2406.9|2403.9|2407.5|2404.5|2408.5|2406|2406.3|2403.7|277
1635467100000|2021-10-29 00:25:00|2407.4|2404.4|2407.4|2404.4|2407.7|2405.6|2405.9|2403.6|218
1635467400000|2021-10-29 00:30:00|2407.2|2404.2|2407.5|2404.5|2407.9|2405.5|2405.2|2402.9|287
1635467700000|2021-10-29 00:35:00|2407.3|2404.3|2406|2404|2408.4|2405.9|2405.3|2402.6|270
1635468000000|2021-10-29 00:40:00|2405.8|2403.8|2406.6|2404.6|2407.4|2404.9|2405.4|2403|324
1635468300000|2021-10-29 00:45:00|2407|2404|2405.5|2403.5|2407.4|2405|2405.2|2402.8|275
1635468600000|2021-10-29 00:50:00|2405.3|2403.3|2404.9|2401.9|2405.8|2403.6|2403.8|2401.3|381
1635468900000|2021-10-29 00:55:00|2405|2402|2404.6|2401.6|2405.8|2403.5|2403.2|2400.6|292
1635469200000|2021-10-29 01:00:00|2404.5|2401.5|2404.6|2401.6|2406.2|2403.6|2403.4|2400.6|638
1635469500000|2021-10-29 01:05:00|2404.7|2401.7|2403.3|2400.3|2406.3|2403.8|2401.6|2399.2|560
1635469800000|2021-10-29 01:10:00|2403.2|2400.2|2404.4|2401.4|2404.9|2402.6|2402.5|2399.7|427
1635470100000|2021-10-29 01:15:00|2404.3|2401.3|2405.1|2402.1|2406.8|2403.8|2404|2401|513
1635470400000|2021-10-29 01:20:00|2404.8|2402.8|2403.8|2400.8|2405.5|2403|2403.2|2400.7|406
1635470700000|2021-10-29 01:25:00|2403.4|2401.4|2403.3|2400.3|2404.2|2401.8|2402.3|2399.6|401
1635471000000|2021-10-29 01:30:00|2402.8|2400.8|2405.1|2403.1|2407.5|2405.3|2401.4|2399.2|518
1635471300000|2021-10-29 01:35:00|2405.3|2403.3|2404.5|2401.5|2405.6|2403.4|2403.4|2400.8|423
1635471600000|2021-10-29 01:40:00|2404.4|2401.4|2403|2401|2405.8|2403.4|2402.5|2400.1|420
1635471900000|2021-10-29 01:45:00|2402.7|2400.7|2406.1|2403.1|2406.3|2403.6|2401.5|2398.9|564
1635472200000|2021-10-29 01:50:00|2405.7|2403.7|2404.5|2402.5|2406.2|2403.9|2404|2401.6|424
1635472500000|2021-10-29 01:55:00|2404.6|2402.6|2403.7|2400.7|2405.1|2402.7|2402.6|2400.2|412
1635472800000|2021-10-29 02:00:00|2403.6|2400.6|2401.6|2399.6|2404.5|2401.8|2401.5|2398.8|564
1635473100000|2021-10-29 02:05:00|2401.5|2399.5|2401.1|2398.1|2402.1|2399.7|2400.5|2397.7|479
1635473400000|2021-10-29 02:10:00|2401|2398|2403.1|2400.1|2403.4|2400.4|2399.9|2397.3|405
1635473700000|2021-10-29 02:15:00|2403.2|2400.2|2403.5|2400.5|2403.6|2400.6|2402.3|2399.5|166
1635474000000|2021-10-29 02:20:00|2403.6|2400.6|2403.5|2400.5|2404.2|2401.3|2402.5|2399.9|204
1635474300000|2021-10-29 02:25:00|2403.6|2400.6|2404|2401|2404.6|2401.6|2402.6|2399.9|164
1635474600000|2021-10-29 02:30:00|2404.1|2401.1|2403.5|2400.5|2404.3|2401.3|2401.7|2399.1|454
1635474900000|2021-10-29 02:35:00|2403.6|2400.6|2402.6|2399.6|2404.1|2401.2|2402.3|2399.5|263
1635475200000|2021-10-29 02:40:00|2402.2|2400.2|2402.5|2399.5|2403.8|2401.2|2402|2399.4|320
1635475500000|2021-10-29 02:45:00|2402.8|2399.8|2403|2400|2404|2401|2401.5|2399|288
1635475800000|2021-10-29 02:50:00|2403.1|2400.1|2401.8|2398.8|2403.3|2400.3|2401|2398|279
1635476100000|2021-10-29 02:55:00|2401.7|2398.7|2399.1|2396.1|2402.1|2399.3|2395.6|2392.6|517
1635476400000|2021-10-29 03:00:00|2398.7|2395.7|2395.5|2392.5|2398.7|2396.1|2394.6|2392.1|526
1635476700000|2021-10-29 03:05:00|2395.7|2392.7|2397|2394|2397.8|2395.2|2394.5|2391.8|490
1635477000000|2021-10-29 03:10:00|2397.1|2394.1|2396.4|2394.4|2398.3|2395.9|2396|2393.5|406
1635477300000|2021-10-29 03:15:00|2396.9|2393.9|2395.6|2392.6|2397|2395|2393.6|2391.2|385
1635477600000|2021-10-29 03:20:00|2395.5|2392.5|2396.3|2393.3|2397.2|2394.8|2394.5|2391.8|428
1635477900000|2021-10-29 03:25:00|2396.4|2393.4|2395.8|2393.8|2397.3|2394.8|2395.5|2392.9|340
1635478200000|2021-10-29 03:30:00|2396|2394|2397.8|2394.8|2398|2395.6|2395.6|2393.1|202
1635478500000|2021-10-29 03:35:00|2397.7|2394.7|2397.3|2394.3|2398.2|2395.8|2397.1|2394.3|104
1635478800000|2021-10-29 03:40:00|2397.2|2394.2|2396.9|2394.9|2397.5|2395.2|2396.2|2393.8|155
1635479100000|2021-10-29 03:45:00|2397|2395|2397.1|2394.1|2397.5|2395|2395.9|2393.3|182
1635479400000|2021-10-29 03:50:00|2397.2|2394.2|2397.7|2395.7|2398.4|2396|2396.3|2393.7|164
1635479700000|2021-10-29 03:55:00|2397.6|2395.6|2397.1|2395.1|2398|2395.8|2396.9|2394.6|102
1635480000000|2021-10-29 04:00:00|2397.2|2395.2|2396.3|2394.3|2397.2|2395.2|2395.9|2393.7|184
1635480300000|2021-10-29 04:05:00|2396.2|2394.2|2397.1|2394.1|2397.2|2394.6|2395.8|2393.3|181
1635480600000|2021-10-29 04:10:00|2397|2394|2396.1|2393.1|2397.1|2394.6|2395.3|2392.7|197
1635480900000|2021-10-29 04:15:00|2396.2|2393.2|2396.1|2394.1|2396.7|2394.3|2395.6|2393.1|113
1635481200000|2021-10-29 04:20:00|2396|2394|2394.1|2392.1|2396.7|2394.2|2394|2391.8|128
1635481500000|2021-10-29 04:25:00|2394.6|2391.6|2394.2|2392.2|2395|2392.7|2394|2391.5|162
1635481800000|2021-10-29 04:30:00|2394.1|2392.1|2393.4|2391.4|2394.8|2392.5|2393.2|2390.7|101
1635482100000|2021-10-29 04:35:00|2393.8|2390.8|2392.2|2389.2|2393.8|2391.2|2391.7|2389.1|163
1635482400000|2021-10-29 04:40:00|2391.9|2388.9|2391.9|2388.9|2392.4|2390.1|2391.4|2388.8|129
1635482700000|2021-10-29 04:45:00|2392|2389|2392.2|2389.2|2392.3|2389.8|2391.2|2388.7|126
1635483000000|2021-10-29 04:50:00|2392.1|2389.1|2392.9|2390.9|2393.5|2391|2391.1|2389|172
1635483300000|2021-10-29 04:55:00|2393|2391|2390.3|2388.3|2393.5|2391.1|2390|2388|174
1635483600000|2021-10-29 05:00:00|2390.2|2388.2|2389.7|2387.7|2391.2|2388.8|2389.6|2387.2|255
1635483900000|2021-10-29 05:05:00|2389.8|2387.8|2390.3|2387.3|2390.6|2388.2|2389|2386.6|212
1635484200000|2021-10-29 05:10:00|2389.7|2387.7|2390.1|2387.1|2390.7|2388.2|2389.2|2386.7|189
1635484500000|2021-10-29 05:15:00|2390.2|2387.2|2391.4|2388.4|2391.7|2389.2|2389.5|2386.7|162
1635484800000|2021-10-29 05:20:00|2391.5|2388.5|2391.3|2388.3|2391.6|2389.4|2390.2|2387.6|170
1635485100000|2021-10-29 05:25:00|2391.2|2388.2|2390.7|2387.7|2391.6|2388.9|2389.7|2387.2|220
1635485400000|2021-10-29 05:30:00|2390.4|2387.4|2380.9|2377.9|2390.5|2387.5|2379.8|2377.8|691
1635485700000|2021-10-29 05:35:00|2380.6|2378.6|2391.5|2388.5|2391.9|2389.5|2379|2376.9|734
1635486000000|2021-10-29 05:40:00|2392|2389|2392|2389|2393.9|2391.5|2389|2386.3|617
1635486300000|2021-10-29 05:45:00|2391.9|2388.9|2389.4|2386.4|2392.4|2389.4|2388.7|2385.9|679
1635486600000|2021-10-29 05:50:00|2389.5|2386.5|2392|2389|2392.4|2389.9|2389.2|2386.4|430
1635486900000|2021-10-29 05:55:00|2392.2|2389.2|2391|2388|2393|2390.4|2390.7|2388|316
1635487200000|2021-10-29 06:00:00|2390.3|2388.3|2390.4|2388.4|2392.9|2390.5|2388.9|2386.7|585
1635487500000|2021-10-29 06:05:00|2390.8|2387.8|2389.9|2387.9|2393|2390.4|2389.3|2387|532
1635487800000|2021-10-29 06:10:00|2389.7|2387.7|2388.7|2386.7|2391.8|2389.2|2387.9|2385.9|446
1635488100000|2021-10-29 06:15:00|2388.6|2386.6|2387.5|2385.5|2388.9|2386.9|2386.1|2383.9|485
1635488400000|2021-10-29 06:20:00|2387.7|2385.7|2386.8|2384.8|2388.5|2386|2385.3|2383.2|458
1635488700000|2021-10-29 06:25:00|2386.7|2384.7|2388.1|2386.1|2391.4|2388.9|2386.5|2384.5|659
1635489000000|2021-10-29 06:30:00|2388.2|2386.2|2392.4|2390.4|2393.7|2391.2|2388.2|2385.7|431
1635489300000|2021-10-29 06:35:00|2392.5|2390.5|2390|2388|2393.2|2391|2389.7|2387.4|405
1635489600000|2021-10-29 06:40:00|2389.9|2387.9|2389.5|2387.5|2392.2|2389.9|2388.5|2386.5|427
1635489900000|2021-10-29 06:45:00|2389.4|2387.4|2384.9|2381.9|2390|2387.4|2383.9|2381.4|603
1635490200000|2021-10-29 06:50:00|2384.6|2382.6|2387.9|2385.9|2389.1|2386.5|2384.6|2382.2|646
1635490500000|2021-10-29 06:55:00|2388|2386|2387|2385|2389.2|2386.8|2386.9|2384.4|469
1635490800000|2021-10-29 07:00:00|2387.9|2384.9|2390.4|2388.4|2392|2389.8|2386.4|2384.1|616
1635491100000|2021-10-29 07:05:00|2390.9|2388.9|2394.2|2391.2|2394.2|2391.9|2389.7|2387.3|604
1635491400000|2021-10-29 07:10:00|2393.7|2391.7|2399.7|2397.7|2399.9|2397.9|2393.2|2390.8|441
1635491700000|2021-10-29 07:15:00|2399.6|2397.6|2395.7|2393.7|2399.8|2397.8|2394.8|2392.5|463
1635492000000|2021-10-29 07:20:00|2395.8|2393.8|2395.6|2392.6|2396.3|2393.9|2394.6|2392.1|490
1635492300000|2021-10-29 07:25:00|2395.7|2392.7|2393.8|2391.8|2396|2394|2393.7|2391.6|365
1635492600000|2021-10-29 07:30:00|2393.9|2391.9|2393.5|2391.5|2394.4|2392.4|2390.9|2388.6|361
1635492900000|2021-10-29 07:35:00|2393.6|2391.6|2392.4|2389.4|2394|2391.6|2390.5|2388.2|395
1635493200000|2021-10-29 07:40:00|2392.3|2389.3|2392.6|2390.6|2393.9|2391.6|2391.9|2389.3|296
1635493500000|2021-10-29 07:45:00|2392.7|2390.7|2390.9|2388.9|2393.6|2391|2390.4|2388.4|297
1635493800000|2021-10-29 07:50:00|2391.4|2388.4|2392.6|2390.6|2393.4|2391.2|2389.9|2387.5|432
1635494100000|2021-10-29 07:55:00|2392.7|2390.7|2391.6|2389.6|2393.1|2390.7|2391.4|2389.1|365
1635494400000|2021-10-29 08:00:00|2391.5|2389.5|2391|2389|2393.9|2391.6|2390.5|2388.3|312
1635494700000|2021-10-29 08:05:00|2390.9|2388.9|2391.1|2389.1|2392.1|2390.1|2390|2388|340
1635495000000|2021-10-29 08:10:00|2391.3|2389.3|2390.7|2388.7|2393.7|2391.2|2389.6|2387.6|415
1635495300000|2021-10-29 08:15:00|2390.6|2388.6|2392|2390|2392.1|2390.1|2389.5|2387.3|309
1635495600000|2021-10-29 08:20:00|2391.9|2389.9|2392.3|2390.3|2392.9|2390.9|2390.6|2388.6|275
1635495900000|2021-10-29 08:25:00|2392.4|2390.4|2388.5|2386.5|2393.2|2391.2|2388.2|2385.9|402
1635496200000|2021-10-29 08:30:00|2388.4|2386.4|2388.5|2386.5|2391.7|2389|2388.2|2386.2|488
1635496500000|2021-10-29 08:35:00|2388.4|2386.4|2387.8|2385.8|2389.5|2387.1|2386.2|2384.2|571
1635496800000|2021-10-29 08:40:00|2387.5|2385.5|2388.8|2386.8|2389.3|2387.1|2386.6|2384.5|468
1635497100000|2021-10-29 08:45:00|2388.9|2386.9|2391.5|2389.5|2393.2|2391.2|2388.8|2386.8|330
1635497400000|2021-10-29 08:50:00|2391.3|2389.3|2393.4|2391.4|2395|2393|2390.5|2388.5|359
1635497700000|2021-10-29 08:55:00|2393.3|2391.3|2393.1|2390.1|2394|2391.5|2391.6|2389|266
1635498000000|2021-10-29 09:00:00|2392.5|2390.5|2393.7|2391.7|2394.6|2391.8|2391.6|2389.3|422
1635498300000|2021-10-29 09:05:00|2393.8|2391.8|2396.2|2394.2|2397.2|2394.7|2393.7|2390.8|388
1635498600000|2021-10-29 09:10:00|2396.3|2394.3|2399.3|2397.3|2400.2|2398.2|2395.7|2393.2|307
1635498900000|2021-10-29 09:15:00|2399.2|2397.2|2398.5|2396.5|2400.7|2398.2|2397|2394.5|454
1635499200000|2021-10-29 09:20:00|2398.6|2396.6|2401.4|2399.4|2402.7|2400.6|2398.6|2396.6|485
1635499500000|2021-10-29 09:25:00|2401.5|2399.5|2401.9|2399.9|2403.3|2401.1|2401.1|2398.5|404
1635499800000|2021-10-29 09:30:00|2402|2400|2402.3|2400.3|2403.8|2401.2|2401.6|2399.1|461
1635500100000|2021-10-29 09:35:00|2402.2|2400.2|2403.4|2401.4|2403.9|2401.9|2402.2|2399.7|359
1635500400000|2021-10-29 09:40:00|2403.5|2401.5|2405.1|2402.1|2405.3|2403.2|2403.2|2401.2|367
1635500700000|2021-10-29 09:45:00|2404.4|2402.4|2404.3|2402.3|2405|2403|2403.7|2401.2|256
1635501000000|2021-10-29 09:50:00|2404.4|2402.4|2406.2|2404.2|2406.4|2404.2|2404|2401.6|394
1635501300000|2021-10-29 09:55:00|2406.3|2404.3|2406.7|2404.7|2408|2405.7|2405.9|2403.8|441
1635501600000|2021-10-29 10:00:00|2406.5|2404.5|2405.6|2403.6|2407.5|2405.3|2404.9|2402.5|454
1635501900000|2021-10-29 10:05:00|2405.5|2403.5|2403.8|2401.8|2405.9|2403.7|2403.7|2401.3|387
1635502200000|2021-10-29 10:10:00|2403.7|2401.7|2402.2|2400.2|2404.9|2402.4|2401.7|2399.4|439
1635502500000|2021-10-29 10:15:00|2402.3|2400.3|2401.2|2399.2|2403.2|2400.9|2401|2398.7|376
1635502800000|2021-10-29 10:20:00|2401.1|2399.1|2401.1|2399.1|2401.8|2399.8|2400.3|2398.1|373
1635503100000|2021-10-29 10:25:00|2401.2|2399.2|2401.6|2399.6|2402.8|2400.3|2400.8|2398.5|291
1635503400000|2021-10-29 10:30:00|2401.7|2399.7|2402.6|2400.6|2403.1|2400.6|2401.2|2398.6|260
1635503700000|2021-10-29 10:35:00|2402.7|2399.7|2405.3|2402.3|2406|2403.5|2402.3|2399.7|363
1635504000000|2021-10-29 10:40:00|2405.2|2402.2|2403.4|2400.4|2405.7|2403.3|2402.6|2400.3|290
1635504300000|2021-10-29 10:45:00|2403.3|2400.3|2402.7|2399.7|2404.3|2401.6|2402.1|2399.7|223
1635504600000|2021-10-29 10:50:00|2402.1|2400.1|2402.9|2399.9|2403.8|2401.2|2402.1|2399.6|331
1635504900000|2021-10-29 10:55:00|2403|2400|2400.5|2398.5|2403.2|2400.3|2400.4|2398.4|330
1635505200000|2021-10-29 11:00:00|2400.3|2398.3|2401.8|2399.8|2403.6|2401.6|2400.2|2397.7|345
1635505500000|2021-10-29 11:05:00|2402.5|2399.5|2401.5|2399.5|2402.5|2400.2|2400.6|2398.3|302
1635505800000|2021-10-29 11:10:00|2401.6|2399.6|2401.1|2399.1|2402|2399.7|2400.6|2398.1|284
1635506100000|2021-10-29 11:15:00|2401.2|2399.2|2400|2398|2401.2|2399.2|2399.8|2397.8|202
1635506400000|2021-10-29 11:20:00|2399.8|2397.8|2400|2398|2400.8|2398.7|2399.1|2396.8|204
1635506700000|2021-10-29 11:25:00|2400.1|2398.1|2398.2|2396.2|2400.7|2398.5|2398|2395.7|216
1635507000000|2021-10-29 11:30:00|2398.1|2396.1|2394.6|2392.6|2398.2|2396.1|2394.2|2391.8|212
1635507300000|2021-10-29 11:35:00|2394.5|2392.5|2395.2|2393.2|2395.9|2393.9|2394.2|2392.2|217
1635507600000|2021-10-29 11:40:00|2395.1|2393.1|2396|2393|2396.6|2394.1|2393.8|2391.8|307
1635507900000|2021-10-29 11:45:00|2395.9|2392.9|2395.7|2393.7|2396.6|2394.2|2394.9|2392.5|235
1635508200000|2021-10-29 11:50:00|2395.5|2393.5|2396.9|2393.9|2397.1|2394.2|2395.3|2392.6|231
1635508500000|2021-10-29 11:55:00|2396.7|2393.7|2395.1|2392.1|2397.6|2394.8|2394.3|2391.6|233
1635508800000|2021-10-29 12:00:00|2395|2392|2391.9|2388.9|2395.7|2392.7|2390.1|2387.5|432
1635509100000|2021-10-29 12:05:00|2391.3|2389.3|2386.7|2383.7|2391.3|2389.3|2384.4|2382.2|821
1635509400000|2021-10-29 12:10:00|2386.4|2383.4|2384.2|2381.2|2386.6|2383.9|2381|2378.4|758
1635509700000|2021-10-29 12:15:00|2384.5|2381.5|2384.2|2381.2|2385.6|2383|2381.8|2379.8|622
1635510000000|2021-10-29 12:20:00|2384.3|2381.3|2390.2|2387.2|2391.8|2388.9|2383.5|2380.6|754
1635510300000|2021-10-29 12:25:00|2389.7|2387.7|2383.1|2380.1|2390.9|2388.4|2380.7|2378.1|543
1635510600000|2021-10-29 12:30:00|2383.7|2380.7|2387|2384|2396.3|2393.3|2375.1|2372.1|1369
1635510900000|2021-10-29 12:35:00|2387.1|2384.1|2387.8|2384.8|2395.5|2392.9|2385.1|2382.3|1047
1635511200000|2021-10-29 12:40:00|2387.7|2384.7|2382.8|2379.8|2387.7|2384.9|2379.3|2376.3|1300
1635511500000|2021-10-29 12:45:00|2382.3|2379.3|2381|2378|2390.5|2387.5|2380.8|2377.8|1202
1635511800000|2021-10-29 12:50:00|2380.8|2377.8|2383.7|2380.7|2384.1|2381.4|2373.9|2370.9|1359
1635512100000|2021-10-29 12:55:00|2383.8|2380.8|2381|2378|2386.6|2383.6|2379.4|2376.9|975
1635512400000|2021-10-29 13:00:00|2380.9|2377.9|2382.9|2379.9|2383|2380|2374.6|2371.6|1202
1635512700000|2021-10-29 13:05:00|2382.7|2379.7|2390.2|2387.2|2392.1|2389.5|2381.7|2378.7|1163
1635513000000|2021-10-29 13:10:00|2390|2387|2387.2|2384.2|2390.1|2387.6|2383.7|2381.2|1006
1635513300000|2021-10-29 13:15:00|2386.3|2384.3|2391.2|2388.2|2395.3|2392.4|2385.2|2382.2|937
1635513600000|2021-10-29 13:20:00|2390.2|2388.1|2387|2384|2391.7|2388.7|2384.5|2381.5|719
1635513900000|2021-10-29 13:25:00|2386.7|2383.7|2386.3|2384.3|2387.6|2384.6|2381.5|2379.2|744
1635514200000|2021-10-29 13:30:00|2386.6|2383.6|2380.2|2377.2|2387.9|2385.3|2375.6|2372.6|1258
1635514500000|2021-10-29 13:35:00|2380.1|2377.1|2377.6|2374.6|2380.1|2377.1|2374.6|2371.6|1114
1635514800000|2021-10-29 13:40:00|2377.7|2374.7|2376.5|2373.5|2379.4|2376.4|2372.5|2369.5|885
1635515100000|2021-10-29 13:45:00|2376.6|2373.6|2368.4|2365.4|2376.8|2373.8|2368.1|2365.1|1189
1635515400000|2021-10-29 13:50:00|2368.2|2365.2|2372.6|2370.6|2378.8|2375.9|2366.9|2364.5|1139
1635515700000|2021-10-29 13:55:00|2372.7|2370.7|2374.3|2371.3|2379.2|2376.3|2372.7|2370.2|956
1635516000000|2021-10-29 14:00:00|2374.2|2371.2|2376.1|2373.1|2377.4|2374.8|2368.6|2366.1|1260
1635516300000|2021-10-29 14:05:00|2375.9|2372.9|2391.7|2388.7|2393.7|2390.7|2375.2|2372.2|1068
1635516600000|2021-10-29 14:10:00|2391.6|2388.6|2384|2381|2393.1|2390.1|2382.1|2379.1|1091
1635516900000|2021-10-29 14:15:00|2384.1|2381.1|2381.8|2378.8|2385.3|2382.3|2381.4|2378.5|902
1635517200000|2021-10-29 14:20:00|2381.9|2378.9|2378.9|2375.9|2383.1|2380.5|2377.6|2374.6|724
1635517500000|2021-10-29 14:25:00|2378.8|2375.8|2379.6|2376.6|2380.5|2377.5|2376.4|2373.4|839
1635517800000|2021-10-29 14:30:00|2379.5|2376.5|2382.9|2379.9|2382.9|2380.4|2376.9|2373.9|822
1635518100000|2021-10-29 14:35:00|2383|2380|2390.6|2387.6|2390.6|2387.7|2380.2|2377.2|823
1635518400000|2021-10-29 14:40:00|2390.5|2387.5|2388.8|2385.8|2390.6|2388|2386.9|2383.9|937
1635518700000|2021-10-29 14:45:00|2388.7|2385.7|2386.6|2383.6|2389.1|2386.1|2383.1|2380.3|707
1635519000000|2021-10-29 14:50:00|2386.7|2383.7|2383.3|2380.3|2389.8|2386.8|2383.1|2380.1|902
1635519300000|2021-10-29 14:55:00|2383.2|2380.2|2387.2|2384.2|2388.7|2385.7|2380.5|2377.5|902
1635519600000|2021-10-29 15:00:00|2386.9|2383.9|2387.1|2384.1|2389.1|2386.1|2386.6|2383.6|709
1635519900000|2021-10-29 15:05:00|2387.2|2384.2|2386.6|2383.6|2387.2|2384.2|2383.6|2380.6|672
1635520200000|2021-10-29 15:10:00|2386.5|2383.5|2385.3|2382.3|2388.6|2385.6|2384|2381.2|632
1635520500000|2021-10-29 15:15:00|2385.9|2382.9|2385|2383|2386.3|2383.7|2383.9|2381|556
1635520800000|2021-10-29 15:20:00|2385.4|2382.4|2386.9|2383.9|2389.2|2386.7|2384.8|2382.3|601
1635521100000|2021-10-29 15:25:00|2386.8|2383.8|2385.9|2382.9|2386.9|2384.1|2382.4|2379.8|697
1635521400000|2021-10-29 15:30:00|2385.6|2382.6|2387.8|2384.8|2388.2|2385.7|2385.4|2382.6|512
1635521700000|2021-10-29 15:35:00|2387.7|2384.7|2388.2|2385.2|2389|2386.1|2386.9|2384.3|511
1635522000000|2021-10-29 15:40:00|2388.3|2385.3|2388.2|2385.2|2389.5|2386.8|2385.5|2382.8|485
1635522300000|2021-10-29 15:45:00|2388.4|2385.4|2387.3|2384.3|2389|2386.6|2386.1|2383.3|560
1635522600000|2021-10-29 15:50:00|2387.4|2384.4|2389.6|2387.6|2390.9|2388.3|2387.1|2384.2|407
1635522900000|2021-10-29 15:55:00|2389.8|2387.8|2391.9|2389.9|2393.3|2390.3|2388.6|2385.6|437
1635523200000|2021-10-29 16:00:00|2392|2390|2393.6|2390.6|2393.6|2391.1|2391.2|2388.2|422
1635523500000|2021-10-29 16:05:00|2393.7|2390.7|2390.9|2387.9|2394.7|2392.2|2389.4|2386.8|611
1635523800000|2021-10-29 16:10:00|2391|2388|2389.2|2386.2|2391.2|2388.5|2388.3|2385.8|360
1635524100000|2021-10-29 16:15:00|2388.9|2385.9|2390|2387|2391.8|2389.2|2388|2385|455
1635524400000|2021-10-29 16:20:00|2390.1|2387.1|2391.5|2388.5|2393.3|2390.8|2389.6|2386.9|436
1635524700000|2021-10-29 16:25:00|2391.4|2388.4|2391.8|2388.8|2392.8|2390.3|2390.7|2388.1|375
1635525000000|2021-10-29 16:30:00|2391.9|2388.9|2390.2|2387.2|2392.1|2389.3|2389.7|2386.7|326
1635525300000|2021-10-29 16:35:00|2390.1|2387.1|2389.7|2386.7|2391.1|2388.3|2389.1|2386.1|306
1635525600000|2021-10-29 16:40:00|2389.8|2386.8|2389.6|2387.6|2391|2388.4|2388.2|2385.3|308
1635525900000|2021-10-29 16:45:00|2390.4|2387.4|2390.4|2387.4|2392.2|2389.6|2390.3|2387.3|331
1635526200000|2021-10-29 16:50:00|2390.8|2387.8|2390.5|2387.5|2391.6|2388.8|2390.4|2387.4|345
1635526500000|2021-10-29 16:55:00|2390.4|2387.4|2390.2|2387.2|2391.2|2388.2|2389.7|2386.8|363
1635526800000|2021-10-29 17:00:00|2390.3|2387.3|2392.9|2389.9|2393.3|2390.7|2389.6|2387|413
1635527100000|2021-10-29 17:05:00|2392.8|2389.8|2393.2|2390.2|2393.3|2390.5|2391.8|2389.2|275
1635527400000|2021-10-29 17:10:00|2393.5|2390.5|2393.1|2390.1|2393.7|2391.2|2391.6|2389|398
1635527700000|2021-10-29 17:15:00|2393.2|2390.2|2390.7|2387.7|2393.3|2390.3|2389.1|2386.4|437
1635528000000|2021-10-29 17:20:00|2390.6|2387.6|2388.8|2385.8|2390.8|2388.3|2388.5|2385.5|494
1635528300000|2021-10-29 17:25:00|2389|2386|2391.3|2388.3|2391.9|2389.3|2389|2386|509
1635528600000|2021-10-29 17:30:00|2391.2|2388.2|2390.9|2387.9|2391.9|2389.3|2390.1|2387.1|278
1635528900000|2021-10-29 17:35:00|2390.8|2387.8|2387.1|2384.1|2390.8|2387.8|2386.4|2383.5|300
1635529200000|2021-10-29 17:40:00|2387.2|2384.2|2389.6|2386.6|2390.6|2387.9|2387.2|2384.2|282
1635529500000|2021-10-29 17:45:00|2389.5|2386.5|2387.4|2384.4|2389.6|2386.6|2386.8|2384.3|279
1635529800000|2021-10-29 17:50:00|2387.5|2384.5|2387.9|2384.9|2388.3|2385.5|2387|2384|275
1635530100000|2021-10-29 17:55:00|2387.8|2384.8|2387.8|2384.8|2388.7|2386|2386.4|2383.7|291
1635530400000|2021-10-29 18:00:00|2388.1|2385.1|2388.9|2385.9|2389.7|2387|2387.8|2385.1|222
1635530700000|2021-10-29 18:05:00|2388.8|2385.8|2388.2|2385.2|2389.1|2386.1|2387.6|2384.6|212
1635531000000|2021-10-29 18:10:00|2388.3|2385.3|2389.6|2386.6|2389.9|2386.9|2387.8|2385|235
1635531300000|2021-10-29 18:15:00|2389.7|2386.7|2390.7|2387.7|2391.9|2388.9|2389.4|2386.4|276
1635531600000|2021-10-29 18:20:00|2390.8|2387.8|2389|2386|2391.2|2388.5|2388.8|2386|200
1635531900000|2021-10-29 18:25:00|2388.9|2385.9|2387.9|2384.9|2389.4|2386.4|2387.7|2384.7|261
1635532200000|2021-10-29 18:30:00|2387.8|2384.8|2387.9|2384.9|2388.1|2385.1|2386.7|2384|261
1635532500000|2021-10-29 18:35:00|2388|2385|2387.8|2384.8|2388.7|2385.8|2387.6|2384.6|187
1635532800000|2021-10-29 18:40:00|2387.9|2384.9|2388.4|2385.4|2389|2386.2|2387.6|2384.6|203
1635533100000|2021-10-29 18:45:00|2388.6|2385.6|2388.9|2385.9|2389.3|2386.3|2387.8|2385.2|186
1635533400000|2021-10-29 18:50:00|2388.8|2385.8|2389.2|2386.2|2389.4|2386.8|2388.7|2385.8|160
1635533700000|2021-10-29 18:55:00|2389.3|2386.3|2388.3|2385.3|2389.4|2386.4|2387.1|2384.1|276
1635534000000|2021-10-29 19:00:00|2388.4|2385.4|2389.8|2386.8|2389.9|2386.9|2388.2|2385.2|212
1635534300000|2021-10-29 19:05:00|2389.9|2386.9|2391|2388|2391.3|2388.3|2388.8|2386.3|214
1635534600000|2021-10-29 19:10:00|2390.9|2387.9|2391|2389|2392.6|2389.6|2390.3|2387.8|199
1635534900000|2021-10-29 19:15:00|2391.6|2388.6|2389.7|2386.7|2392.1|2389.1|2389|2386.5|175
1635535200000|2021-10-29 19:20:00|2389.8|2386.8|2388.8|2385.8|2390.5|2388.1|2388.6|2385.8|231
1635535500000|2021-10-29 19:25:00|2388.9|2385.9|2390|2387|2390.2|2387.5|2388.5|2385.8|168
1635535800000|2021-10-29 19:30:00|2390.1|2387.1|2389.3|2386.3|2390.4|2387.9|2387.7|2384.9|248
1635536100000|2021-10-29 19:35:00|2389.2|2386.2|2390.1|2387.1|2390.7|2388.2|2388.8|2386.2|221
1635536400000|2021-10-29 19:40:00|2390.2|2387.2|2390.1|2387.1|2390.7|2388.2|2389.6|2386.8|250
1635536700000|2021-10-29 19:45:00|2390|2387|2390.1|2387.1|2390.8|2388.2|2389.5|2386.8|185
1635537000000|2021-10-29 19:50:00|2389.9|2386.9|2387.9|2384.9|2389.9|2387.4|2387.9|2384.9|311
1635537300000|2021-10-29 19:55:00|2388|2385|2389.9|2386.9|2390.2|2387.5|2387.6|2384.9|387
1635537600000|2021-10-29 20:00:00|2389.8|2386.8|2390.4|2387.4|2390.8|2387.8|2388.8|2385.8|229
1635537900000|2021-10-29 20:05:00|2390.5|2387.5|2390.7|2387.7|2391|2388|2390.2|2387.2|118
1635538200000|2021-10-29 20:10:00|2390.6|2387.6|2391.2|2388.2|2391.2|2388.2|2390.2|2387.2|142
1635538500000|2021-10-29 20:15:00|2391|2388|2390.5|2387.5|2391.5|2388.5|2390.1|2387.1|136
1635538800000|2021-10-29 20:20:00|2390.3|2387.3|2390.4|2387.4|2390.8|2387.8|2390|2387|79
1635539100000|2021-10-29 20:25:00|2390.5|2387.5|2390.7|2387.7|2391.1|2388.1|2389.8|2386.8|119
1635539400000|2021-10-29 20:30:00|2390.9|2387.9|2390.9|2387.9|2391.2|2388.2|2389.8|2386.8|137
1635539700000|2021-10-29 20:35:00|2390.3|2387.3|2390.8|2387.8|2391.2|2388.2|2389.8|2386.8|106
1635540000000|2021-10-29 20:40:00|2390.7|2387.7|2390.4|2387.4|2391.3|2388.3|2389.8|2386.8|97
1635540300000|2021-10-29 20:45:00|2390.5|2387.5|2390.4|2387.4|2391.1|2388.1|2390|2387|137
1635540600000|2021-10-29 20:50:00|2390.3|2387.3|2391.5|2388.5|2392.3|2389.3|2390.3|2387.3|142
1635540900000|2021-10-29 20:55:00|2391.6|2388.6|2390.8|2387.8|2399.1|2390.1|2390.4|2382.2|213
1635717600000|2021-10-31 22:00:00|2392.8|2387.7|2388.8|2385.8|2392.8|2388.1|2388.3|2385.3|183
1635717900000|2021-10-31 22:05:00|2388.7|2385.7|2383|2380|2388.7|2385.7|2382|2379|150
1635718200000|2021-10-31 22:10:00|2383.1|2380.1|2382.8|2379.8|2383.8|2380.8|2382.3|2379.3|61
1635718500000|2021-10-31 22:15:00|2382.9|2379.9|2384.4|2381.4|2384.5|2381.5|2382.9|2379.9|62
1635718800000|2021-10-31 22:20:00|2384.3|2381.3|2382.5|2379.5|2384.7|2381.7|2382.3|2379.3|79
1635719100000|2021-10-31 22:25:00|2382.4|2379.4|2383.2|2380.2|2384.7|2381.7|2382.4|2379.4|112
1635719400000|2021-10-31 22:30:00|2383.3|2380.3|2382.4|2379.4|2383.3|2380.3|2382.1|2379.1|36
1635719700000|2021-10-31 22:35:00|2382.5|2379.5|2382.9|2379.9|2383.2|2380.3|2382|2379|78
1635720000000|2021-10-31 22:40:00|2382.7|2379.7|2382.6|2379.6|2384.1|2381.1|2382.5|2379.5|94
1635720300000|2021-10-31 22:45:00|2382.5|2379.5|2380.5|2377.5|2382.6|2379.6|2379.4|2376.4|172
1635720600000|2021-10-31 22:50:00|2380.3|2377.3|2381.6|2378.6|2381.8|2378.8|2380.1|2377.1|72
1635720900000|2021-10-31 22:55:00|2381.5|2378.5|2381.6|2378.6|2381.8|2378.8|2381.5|2378.5|49
1635721200000|2021-10-31 23:00:00|2381.7|2378.7|2381.5|2378.5|2382.1|2379.1|2381|2378|74
1635721500000|2021-10-31 23:05:00|2381.4|2378.4|2381.6|2378.6|2382|2379|2380.8|2378|64
1635721800000|2021-10-31 23:10:00|2381.7|2378.7|2382.6|2379.6|2382.7|2379.7|2381.5|2378.5|59
1635722100000|2021-10-31 23:15:00|2382.7|2379.7|2382.8|2379.8|2383.1|2380.1|2382|2379|117
1635722400000|2021-10-31 23:20:00|2382.6|2379.6|2382.9|2379.9|2383.2|2380.2|2381.9|2379.1|110
1635722700000|2021-10-31 23:25:00|2383|2380|2382.6|2379.6|2383.1|2380.1|2382|2379|93
1635723000000|2021-10-31 23:30:00|2382.7|2379.7|2381.6|2378.6|2382.7|2379.7|2380.5|2377.5|129
1635723300000|2021-10-31 23:35:00|2381.5|2378.5|2380.7|2377.7|2381.7|2379.2|2380.5|2377.5|75
1635723600000|2021-10-31 23:40:00|2380.8|2377.8|2380|2377|2381.7|2378.9|2379.3|2376.3|170
1635723900000|2021-10-31 23:45:00|2379.9|2376.9|2380.4|2377.4|2381|2378|2376.3|2373.3|230
1635724200000|2021-10-31 23:50:00|2380.3|2377.3|2379.1|2376.1|2380.9|2377.9|2378.5|2375.5|124
1635724500000|2021-10-31 23:55:00|2379|2376|2379.3|2376.3|2381|2378|2378.8|2375.8|139
1635724800000|2021-11-01 00:00:00|2379.4|2376.4|2381.3|2378.3|2381.5|2378.7|2379.2|2376.2|223
1635725100000|2021-11-01 00:05:00|2381.2|2378.2|2383|2380|2383.4|2380.5|2380.7|2377.7|146
1635725400000|2021-11-01 00:10:00|2383.1|2380.1|2383.4|2380.4|2383.7|2380.7|2382.6|2379.6|163
1635725700000|2021-11-01 00:15:00|2383.5|2380.5|2381.9|2378.9|2384.1|2381.1|2381.9|2378.9|171
1635726000000|2021-11-01 00:20:00|2382.1|2379.1|2383.8|2380.8|2384.5|2381.5|2381.8|2378.8|208
1635726300000|2021-11-01 00:25:00|2383.9|2380.9|2383.7|2380.7|2384.6|2381.6|2383.3|2380.3|109
1635726600000|2021-11-01 00:30:00|2383.8|2380.8|2384.4|2381.4|2384.9|2381.9|2383.3|2380.3|111
1635726900000|2021-11-01 00:35:00|2384.3|2381.3|2384.8|2381.8|2385.6|2383.1|2384.3|2381.3|134
1635727200000|2021-11-01 00:40:00|2384.5|2381.5|2384.3|2381.3|2385|2382|2383.8|2380.8|163
1635727500000|2021-11-01 00:45:00|2384.2|2381.2|2384.2|2381.2|2384.9|2381.9|2384|2381|126
1635727800000|2021-11-01 00:50:00|2384.3|2381.3|2384|2381|2384.5|2381.8|2383.3|2380.5|128
1635728100000|2021-11-01 00:55:00|2384.1|2381.1|2383.6|2380.6|2384.9|2381.9|2382.9|2379.9|172
1635728400000|2021-11-01 01:00:00|2383.7|2380.7|2382.7|2379.7|2385.2|2382.2|2379.8|2376.8|540
1635728700000|2021-11-01 01:05:00|2382.6|2379.6|2386.7|2383.7|2387.2|2384.3|2382|2379|334
1635729000000|2021-11-01 01:10:00|2386.8|2383.8|2384.1|2381.1|2387.2|2384.2|2383.4|2380.4|299
1635729300000|2021-11-01 01:15:00|2384.2|2381.2|2383.7|2380.7|2385.4|2382.8|2381.2|2378.2|374
1635729600000|2021-11-01 01:20:00|2383.8|2380.8|2383.7|2380.7|2383.8|2380.8|2381.9|2378.9|240
1635729900000|2021-11-01 01:25:00|2383.5|2380.5|2384.4|2381.4|2385.9|2382.9|2383.5|2380.5|246
1635730200000|2021-11-01 01:30:00|2384.3|2381.3|2383.3|2380.3|2384.4|2381.4|2380.7|2377.7|359
1635730500000|2021-11-01 01:35:00|2382.9|2379.9|2383.3|2380.3|2383.4|2380.4|2381.9|2378.9|274
1635730800000|2021-11-01 01:40:00|2383.2|2380.2|2383.8|2380.8|2384.3|2381.4|2381.9|2379.4|277
1635731100000|2021-11-01 01:45:00|2383.4|2380.4|2381.4|2378.4|2384.7|2382.2|2380.9|2378.2|355
1635731400000|2021-11-01 01:50:00|2381.3|2378.3|2381.3|2378.3|2382.4|2379.4|2380|2377.1|286
1635731700000|2021-11-01 01:55:00|2381.1|2378.1|2383.7|2380.7|2384.7|2381.7|2380.4|2377.7|255
1635732000000|2021-11-01 02:00:00|2383.5|2380.5|2386.3|2383.3|2386.9|2383.9|2383.1|2380.2|342
1635732300000|2021-11-01 02:05:00|2386.2|2383.2|2387.2|2384.2|2387.4|2384.9|2386.1|2383.1|300
1635732600000|2021-11-01 02:10:00|2387.3|2384.3|2386.7|2383.7|2388.1|2385.1|2386.7|2383.7|182
1635732900000|2021-11-01 02:15:00|2386.8|2383.8|2386.8|2383.8|2387.3|2384.8|2386|2383|123
1635733200000|2021-11-01 02:20:00|2386.7|2383.7|2389|2386|2389.1|2386.1|2386.6|2383.7|172
1635733500000|2021-11-01 02:25:00|2388.7|2385.7|2389.1|2386.1|2389.5|2386.5|2388.6|2385.6|232
1635733800000|2021-11-01 02:30:00|2389|2386|2389.6|2386.6|2390.1|2387.1|2388.6|2385.6|351
1635734100000|2021-11-01 02:35:00|2389.7|2386.7|2387.5|2384.5|2390|2387|2387.4|2384.4|245
1635734400000|2021-11-01 02:40:00|2387.6|2384.6|2388.5|2385.5|2389.1|2386.1|2387.1|2384.1|297
1635734700000|2021-11-01 02:45:00|2388.6|2385.6|2386.7|2383.7|2388.7|2385.7|2386.5|2383.5|263
1635735000000|2021-11-01 02:50:00|2386.8|2383.8|2386|2383|2387.3|2384.3|2385.3|2382.3|197
1635735300000|2021-11-01 02:55:00|2385.8|2382.8|2385.4|2382.4|2386.2|2383.2|2384.4|2381.4|199
1635735600000|2021-11-01 03:00:00|2385.2|2382.2|2386.1|2383.1|2386.6|2383.6|2385.1|2382.1|257
1635735900000|2021-11-01 03:05:00|2386|2383|2385.2|2382.2|2386.5|2383.5|2384.4|2381.4|222
1635736200000|2021-11-01 03:10:00|2385.3|2382.3|2385.6|2382.6|2386.1|2383.1|2384.9|2381.9|170
1635736500000|2021-11-01 03:15:00|2385.7|2382.7|2384.7|2381.7|2385.8|2382.8|2384.5|2381.5|191
1635736800000|2021-11-01 03:20:00|2384.6|2381.6|2383.6|2380.6|2384.9|2381.9|2383|2380|182
1635737100000|2021-11-01 03:25:00|2383.4|2380.4|2383.8|2380.8|2383.9|2381|2382.8|2379.9|182
1635737400000|2021-11-01 03:30:00|2383.7|2380.7|2384.1|2381.1|2384.5|2381.5|2383.4|2380.4|119
1635737700000|2021-11-01 03:35:00|2384.2|2381.2|2383.2|2380.2|2384.4|2381.4|2383|2380|95
1635738000000|2021-11-01 03:40:00|2383.4|2380.4|2383.3|2380.3|2383.8|2380.8|2383|2380|89
1635738300000|2021-11-01 03:45:00|2383.4|2380.4|2383.8|2380.8|2384.1|2381.1|2382.9|2379.9|114
1635738600000|2021-11-01 03:50:00|2383.7|2380.7|2383|2380|2384.1|2381.1|2383|2380|115
1635738900000|2021-11-01 03:55:00|2383.1|2380.1|2383.5|2380.5|2383.8|2380.8|2382.9|2379.9|93
1635739200000|2021-11-01 04:00:00|2383.6|2380.6|2383.6|2380.6|2383.8|2381.1|2382.9|2379.9|75
1635739500000|2021-11-01 04:05:00|2383.5|2380.5|2383.9|2380.9|2384.1|2381.1|2382.9|2380.1|140
1635739800000|2021-11-01 04:10:00|2383.8|2380.8|2383.7|2380.7|2384.1|2381.5|2383.3|2380.5|112
1635740100000|2021-11-01 04:15:00|2383.8|2380.8|2383.1|2380.1|2384|2381|2382.9|2380|120
1635740400000|2021-11-01 04:20:00|2383.2|2380.2|2382.8|2379.8|2383.4|2380.4|2382.5|2379.5|99
1635740700000|2021-11-01 04:25:00|2382.9|2379.9|2381.9|2379.9|2383.6|2380.6|2381.8|2379.2|119
1635741000000|2021-11-01 04:30:00|2381.8|2379.8|2382.3|2379.3|2382.6|2380|2381.7|2379.2|107
1635741300000|2021-11-01 04:35:00|2382.4|2379.4|2382.1|2380.1|2382.8|2380.4|2381.7|2379.2|115
1635741600000|2021-11-01 04:40:00|2382|2380|2381.8|2379.8|2382.7|2380.2|2381.4|2378.8|115
1635741900000|2021-11-01 04:45:00|2381.9|2379.9|2382.3|2379.3|2382.6|2380.2|2381.6|2379|96
1635742200000|2021-11-01 04:50:00|2382.2|2379.2|2382|2380|2382.6|2380.1|2381.5|2379|83
1635742500000|2021-11-01 04:55:00|2382.1|2380.1|2383.1|2380.1|2383.4|2381|2381.7|2379.6|90
1635742800000|2021-11-01 05:00:00|2383.4|2380.4|2385.8|2382.8|2386|2383|2382.6|2379.6|211
1635743100000|2021-11-01 05:05:00|2385.9|2382.9|2386.5|2383.5|2386.5|2383.5|2385.3|2382.7|112
1635743400000|2021-11-01 05:10:00|2386.6|2383.6|2387.4|2384.4|2387.6|2384.6|2386.3|2383.4|186
1635743700000|2021-11-01 05:15:00|2387.5|2384.5|2386.8|2383.8|2387.5|2384.5|2386|2383.4|188
1635744000000|2021-11-01 05:20:00|2386.7|2383.7|2386.7|2383.7|2387.3|2384.6|2386.1|2383.1|135
1635744300000|2021-11-01 05:25:00|2386.8|2383.8|2385|2382|2386.8|2383.8|2384.4|2381.5|177
1635744600000|2021-11-01 05:30:00|2385.4|2382.4|2386.6|2383.6|2387.1|2384.1|2384.9|2382.4|411
1635744900000|2021-11-01 05:35:00|2386.8|2383.8|2388.4|2385.4|2388.7|2385.7|2386.6|2383.6|257
1635745200000|2021-11-01 05:40:00|2388.5|2385.5|2387.8|2384.8|2389.4|2386.7|2387|2384.3|325
1635745500000|2021-11-01 05:45:00|2387.6|2384.6|2384.8|2381.8|2388.5|2385.5|2384.3|2381.8|286
1635745800000|2021-11-01 05:50:00|2384.9|2381.9|2385.5|2382.5|2386.4|2383.5|2383.8|2380.9|266
1635746100000|2021-11-01 05:55:00|2385.4|2382.4|2390.7|2387.7|2391|2388.1|2384.3|2381.8|433
1635746400000|2021-11-01 06:00:00|2390.6|2387.6|2392.7|2389.7|2395|2392|2386.6|2383.6|632
1635746700000|2021-11-01 06:05:00|2392.5|2389.5|2392.7|2389.7|2395|2392|2392|2389.2|448
1635747000000|2021-11-01 06:10:00|2392.6|2389.6|2389.8|2386.8|2392.9|2390.1|2388.6|2385.6|442
1635747300000|2021-11-01 06:15:00|2389.9|2386.9|2385.7|2382.7|2390.7|2387.7|2385.7|2382.7|438
1635747600000|2021-11-01 06:20:00|2385.8|2382.8|2384.9|2381.9|2386.5|2383.5|2383.6|2380.6|386
1635747900000|2021-11-01 06:25:00|2385|2382|2383.8|2380.8|2385.2|2382.2|2382.7|2379.7|349
1635748200000|2021-11-01 06:30:00|2383.9|2380.9|2383.6|2380.6|2385.3|2382.3|2382.9|2379.9|348
1635748500000|2021-11-01 06:35:00|2383.7|2380.7|2385.4|2382.4|2386|2383|2382.5|2379.9|329
1635748800000|2021-11-01 06:40:00|2385.3|2382.3|2384.7|2381.7|2387|2384|2383.4|2380.4|319
1635749100000|2021-11-01 06:45:00|2384.6|2381.6|2385.5|2382.5|2387.1|2384.1|2384.4|2381.6|367
1635749400000|2021-11-01 06:50:00|2385.4|2382.4|2385.4|2382.4|2386.1|2383.6|2384.9|2382|273
1635749700000|2021-11-01 06:55:00|2385.1|2382.1|2383.8|2380.8|2385.2|2382.2|2383.3|2380.3|299
1635750000000|2021-11-01 07:00:00|2384|2381|2385|2382|2386|2383.6|2383.4|2380.6|364
1635750300000|2021-11-01 07:05:00|2384.7|2382.7|2384.2|2381.2|2385.3|2382.9|2383.4|2380.7|386
1635750600000|2021-11-01 07:10:00|2384.4|2381.4|2385.4|2382.4|2386.3|2383.8|2383.1|2380.6|328
1635750900000|2021-11-01 07:15:00|2385.6|2382.6|2385.6|2383.6|2387.2|2384.4|2384.4|2381.9|348
1635751200000|2021-11-01 07:20:00|2386.1|2383.1|2386|2384|2387.4|2384.8|2385.2|2382.8|302
1635751500000|2021-11-01 07:25:00|2386.5|2383.5|2387.2|2384.2|2387.8|2385.2|2385.6|2383.2|396
1635751800000|2021-11-01 07:30:00|2387|2384|2386.9|2383.9|2388|2385.5|2386.2|2383.8|313
1635752100000|2021-11-01 07:35:00|2386.7|2384.7|2387.1|2384.1|2387.3|2384.7|2385.6|2383.1|237
1635752400000|2021-11-01 07:40:00|2387|2384|2388.4|2385.4|2388.9|2386.2|2386.3|2383.8|224
1635752700000|2021-11-01 07:45:00|2388.5|2385.5|2386.8|2384.8|2389.9|2387.3|2386.6|2384|282
1635753000000|2021-11-01 07:50:00|2387.1|2384.1|2382.6|2379.6|2387.5|2384.9|2382.1|2379.1|409
1635753300000|2021-11-01 07:55:00|2382.5|2379.5|2379.6|2377.6|2383.7|2381.3|2379.6|2377.2|595
1635753600000|2021-11-01 08:00:00|2379.3|2377.3|2384.1|2382.1|2385.1|2382.7|2378.8|2376.3|634
1635753900000|2021-11-01 08:05:00|2384|2382|2383|2380|2385.6|2383.1|2382|2379.5|396
1635754200000|2021-11-01 08:10:00|2382.8|2379.8|2381|2378|2383.6|2380.9|2379.6|2377.1|421
1635754500000|2021-11-01 08:15:00|2380.9|2377.9|2380|2378|2380.9|2378.4|2378.6|2376.1|382
1635754800000|2021-11-01 08:20:00|2380.1|2378.1|2379|2377|2381.1|2378.8|2377.5|2375.5|329
1635755100000|2021-11-01 08:25:00|2378.9|2376.9|2381.1|2379.1|2381.7|2379.3|2375.9|2373.3|463
1635755400000|2021-11-01 08:30:00|2381.6|2378.6|2382.2|2380.2|2383.3|2380.8|2380.7|2378.1|357
1635755700000|2021-11-01 08:35:00|2382.3|2380.3|2381.1|2378.1|2384.3|2381.8|2380.6|2378|492
1635756000000|2021-11-01 08:40:00|2380.5|2378.5|2380.7|2378.7|2383.5|2381.3|2379.8|2377.2|385
1635756300000|2021-11-01 08:45:00|2380.6|2378.6|2383|2380|2383.6|2380.8|2380.1|2377.7|394
1635756600000|2021-11-01 08:50:00|2383.1|2380.1|2383.7|2381.7|2384.7|2382.4|2381.9|2379.3|281
1635756900000|2021-11-01 08:55:00|2384.2|2381.2|2383.4|2381.4|2384.7|2382.1|2382.1|2379.6|323
1635757200000|2021-11-01 09:00:00|2383.3|2381.3|2383.6|2380.6|2384.6|2381.9|2382.6|2380.1|375
1635757500000|2021-11-01 09:05:00|2383.5|2380.5|2382.6|2380.6|2384.2|2381.7|2381.7|2379.3|340
1635757800000|2021-11-01 09:10:00|2382.7|2380.7|2382.8|2380.8|2383.7|2381.2|2382.1|2379.8|154
1635758100000|2021-11-01 09:15:00|2382.7|2380.7|2381.7|2378.7|2382.9|2380.9|2380.2|2377.9|246
1635758400000|2021-11-01 09:20:00|2381.1|2379.1|2381.6|2378.6|2381.7|2379.3|2380.1|2377.9|180
1635758700000|2021-11-01 09:25:00|2381.7|2378.7|2386.6|2384.6|2387.3|2384.7|2381|2378.7|261
1635759000000|2021-11-01 09:30:00|2386.7|2384.7|2387.7|2384.7|2388.4|2386|2386.1|2383.6|237
1635759300000|2021-11-01 09:35:00|2387.6|2384.6|2389.5|2387.5|2390.4|2387.9|2386.2|2383.6|476
1635759600000|2021-11-01 09:40:00|2389.4|2387.4|2389.7|2387.7|2391|2388.6|2389.3|2386.8|262
1635759900000|2021-11-01 09:45:00|2389.4|2387.4|2388.8|2386.8|2390|2387.9|2388.5|2386.1|231
1635760200000|2021-11-01 09:50:00|2389.3|2386.3|2386.7|2384.7|2389.5|2387.3|2385.2|2382.5|311
1635760500000|2021-11-01 09:55:00|2386.4|2384.4|2384.9|2382.9|2387.1|2385.1|2384.8|2382.2|321
1635760800000|2021-11-01 10:00:00|2385.1|2383.1|2388.1|2385.1|2388.3|2385.7|2384.6|2382.1|196
1635761100000|2021-11-01 10:05:00|2388|2386.1|2389|2387|2389.6|2387|2386.8|2384.1|403
1635761400000|2021-11-01 10:10:00|2389.5|2386.5|2387.9|2384.9|2390.7|2388.2|2387.3|2384.9|391
1635761700000|2021-11-01 10:15:00|2388|2385|2389.9|2386.9|2390.2|2387.6|2387.4|2384.6|276
1635762000000|2021-11-01 10:20:00|2390.1|2387.1|2389.6|2386.6|2391.2|2388.6|2388.6|2386.1|341
1635762300000|2021-11-01 10:25:00|2389.5|2386.5|2388.8|2385.8|2390.1|2387.6|2387.8|2385.3|205
1635762600000|2021-11-01 10:30:00|2388.7|2385.7|2388.4|2386.4|2389.5|2387|2387.7|2385.7|268
1635762900000|2021-11-01 10:35:00|2388.3|2386.3|2387.9|2384.9|2389|2386.4|2386.9|2384.5|130
1635763200000|2021-11-01 10:40:00|2387.3|2385.3|2389.9|2386.9|2390|2387.4|2387.3|2384.8|128
1635763500000|2021-11-01 10:45:00|2389.8|2386.8|2389.9|2386.9|2390.3|2387.4|2388.4|2385.9|130
1635763800000|2021-11-01 10:50:00|2389.8|2386.8|2389.3|2386.3|2390.9|2387.9|2389.2|2386.2|81
1635764100000|2021-11-01 10:55:00|2389.2|2386.2|2388.4|2386.4|2389.9|2387.4|2388.3|2385.8|115
1635764400000|2021-11-01 11:00:00|2389|2386|2390.3|2388.3|2390.9|2388.4|2388.2|2385.7|208
1635764700000|2021-11-01 11:05:00|2390.4|2388.4|2387.8|2385.8|2390.9|2388.4|2387.8|2385.6|192
1635765000000|2021-11-01 11:10:00|2388.8|2386.4|2385.4|2382.4|2389|2386.5|2384.7|2382.1|282
1635765300000|2021-11-01 11:15:00|2385.6|2382.6|2383.8|2380.8|2386.1|2383.6|2383.2|2380.6|261
1635765600000|2021-11-01 11:20:00|2383.5|2380.5|2382|2379|2383.7|2381.1|2381.5|2378.9|278
1635765900000|2021-11-01 11:25:00|2381.9|2378.9|2382.3|2380.3|2383.9|2381.5|2381.4|2378.9|341
1635766200000|2021-11-01 11:30:00|2382.6|2379.6|2383|2380|2383|2380.3|2381.3|2378.6|233
1635766500000|2021-11-01 11:35:00|2382.9|2379.9|2383.7|2380.7|2384.6|2382.1|2382|2379.4|327
1635766800000|2021-11-01 11:40:00|2383.6|2380.6|2388.5|2386.5|2389|2386.6|2383.1|2380.6|353
1635767100000|2021-11-01 11:45:00|2388.4|2386.4|2388.7|2385.7|2390.4|2388.4|2387.3|2385.2|311
1635767400000|2021-11-01 11:50:00|2388|2386|2390.6|2387.6|2390.7|2388.1|2387.4|2384.9|308
1635767700000|2021-11-01 11:55:00|2390.7|2387.7|2387.6|2384.6|2390.9|2388.6|2386.9|2384.2|366
1635768000000|2021-11-01 12:00:00|2387.7|2384.7|2389.5|2387.5|2389.6|2387.6|2385.5|2383.2|431
1635768300000|2021-11-01 12:05:00|2389.8|2387.8|2390.1|2388.1|2391|2388.7|2389.3|2386.8|395
1635768600000|2021-11-01 12:10:00|2390|2388|2390.8|2387.8|2392.3|2390|2389.4|2386.8|422
1635768900000|2021-11-01 12:15:00|2390.3|2388.3|2389.1|2387.1|2391.9|2389.5|2387.9|2385.3|495
1635769200000|2021-11-01 12:20:00|2389.7|2386.7|2400|2397|2401|2398.4|2386.9|2384.4|812
1635769500000|2021-11-01 12:25:00|2399.4|2397.4|2390.9|2388.9|2400.7|2398.2|2389.3|2386.8|635
1635769800000|2021-11-01 12:30:00|2391.2|2389.2|2395.1|2393.1|2396.3|2394.3|2391.2|2388.6|656
1635770100000|2021-11-01 12:35:00|2394.9|2392.9|2397.5|2395.5|2398.7|2396.1|2393.8|2391.8|545
1635770400000|2021-11-01 12:40:00|2397.6|2395.6|2396.5|2394.5|2398.1|2395.7|2394.8|2392.4|561
1635770700000|2021-11-01 12:45:00|2396.4|2394.4|2396.5|2393.5|2400.3|2397.9|2394.9|2392.3|608
1635771000000|2021-11-01 12:50:00|2396.1|2394.1|2399.2|2397.2|2401.4|2398.8|2394.7|2392.3|612
1635771300000|2021-11-01 12:55:00|2399|2397|2396.6|2394.6|2399.8|2397.8|2396.1|2394.1|547
1635771600000|2021-11-01 13:00:00|2396.7|2394.7|2396.1|2394.1|2401.4|2398.7|2393.5|2391|1061
1635771900000|2021-11-01 13:05:00|2396.2|2394.2|2399.2|2397.2|2401|2398.5|2395.4|2393|974
1635772200000|2021-11-01 13:10:00|2399.1|2397.1|2401.8|2398.8|2403.4|2401|2398.9|2396.3|935
1635772500000|2021-11-01 13:15:00|2401.1|2399.1|2399.9|2397.9|2404.4|2402.2|2399.4|2396.6|718
1635772800000|2021-11-01 13:20:00|2400|2398|2401.9|2399.9|2402.6|2400.1|2399.5|2396.9|588
1635773100000|2021-11-01 13:25:00|2402.1|2400.1|2404.5|2402.5|2406.2|2403.6|2402|2399.4|651
1635773400000|2021-11-01 13:30:00|2404.4|2402.4|2395.6|2393.6|2405.7|2403.2|2394|2391.7|980
1635773700000|2021-11-01 13:35:00|2395.5|2393.5|2399.3|2396.3|2400.7|2398.3|2395.5|2393.1|706
1635774000000|2021-11-01 13:40:00|2399.2|2396.2|2398.3|2395.3|2401.1|2398.4|2398.2|2395.2|554
1635774300000|2021-11-01 13:45:00|2398.5|2395.5|2401.1|2398.1|2402.4|2400.2|2398.4|2395.4|694
1635774600000|2021-11-01 13:50:00|2401.2|2398.2|2406.5|2403.5|2408|2405.2|2399.6|2397|662
1635774900000|2021-11-01 13:55:00|2406.6|2403.6|2406.2|2403.2|2407.9|2404.9|2402.9|2400.4|634
1635775200000|2021-11-01 14:00:00|2406.3|2403.3|2407.2|2404.2|2411.6|2408.6|2406.2|2403.2|1027
1635775500000|2021-11-01 14:05:00|2407.3|2404.3|2403.3|2400.3|2407.7|2404.7|2402.5|2399.8|691
1635775800000|2021-11-01 14:10:00|2403.4|2400.4|2403.6|2401.6|2405.3|2402.7|2402.1|2399.7|617
1635776100000|2021-11-01 14:15:00|2403.7|2401.7|2405.5|2403.5|2406.4|2404.4|2403|2400.5|484
1635776400000|2021-11-01 14:20:00|2405.4|2403.4|2408.2|2406.2|2408.9|2406.7|2404.1|2402.1|542
1635776700000|2021-11-01 14:25:00|2408.3|2406.3|2405.3|2403.3|2409|2406.7|2404.1|2401.7|660
1635777000000|2021-11-01 14:30:00|2405.6|2402.6|2407.8|2405.8|2409.3|2406.8|2404.8|2402.6|601
1635777300000|2021-11-01 14:35:00|2407.9|2405.9|2404.9|2402.9|2409.6|2407.3|2404.3|2401.7|528
1635777600000|2021-11-01 14:40:00|2404.8|2402.8|2407.9|2404.9|2409.1|2406.4|2404.7|2402.5|505
1635777900000|2021-11-01 14:45:00|2408.1|2405.1|2403.9|2401.9|2408.4|2406.4|2403.4|2401.4|510
1635778200000|2021-11-01 14:50:00|2403.8|2401.8|2407|2405|2407.6|2405|2403.4|2400.9|548
1635778500000|2021-11-01 14:55:00|2407.1|2405.1|2407.7|2405.7|2409.7|2407.4|2406.6|2404.1|410
1635778800000|2021-11-01 15:00:00|2407.8|2405.8|2404.6|2401.6|2408.4|2406.4|2401.3|2398.6|489
1635779100000|2021-11-01 15:05:00|2404.8|2401.8|2404.1|2401.1|2405.5|2403|2402.1|2399.7|324
1635779400000|2021-11-01 15:10:00|2404|2401|2402|2400|2404.4|2402|2400.1|2397.8|364
1635779700000|2021-11-01 15:15:00|2402.1|2400.1|2400.2|2398.2|2402.8|2400.5|2399.9|2397.9|352
1635780000000|2021-11-01 15:20:00|2400|2398|2400.6|2398.6|2402.4|2400|2399.1|2396.6|399
1635780300000|2021-11-01 15:25:00|2400.5|2398.5|2400.3|2398.3|2401|2398.7|2399.1|2397.1|332
1635780600000|2021-11-01 15:30:00|2400.2|2398.2|2399.2|2397.2|2400.9|2398.6|2397.6|2395.3|283
1635780900000|2021-11-01 15:35:00|2399.1|2397.1|2398.2|2395.2|2399.8|2397.2|2397|2394.3|351
1635781200000|2021-11-01 15:40:00|2398.3|2395.3|2399.7|2396.7|2400.2|2397.2|2397.3|2394.3|425
1635781500000|2021-11-01 15:45:00|2399.8|2396.8|2398.7|2395.7|2399.8|2397.3|2397.1|2394.6|332
1635781800000|2021-11-01 15:50:00|2398.3|2395.3|2397.8|2395.8|2398.3|2395.8|2396.6|2394.2|234
1635782100000|2021-11-01 15:55:00|2397.7|2395.7|2400.8|2397.8|2401.1|2398.7|2397.7|2395.7|296
1635782400000|2021-11-01 16:00:00|2400.9|2397.9|2397.9|2395.9|2401.3|2398.8|2397.9|2395.3|197
1635782700000|2021-11-01 16:05:00|2398.1|2396.1|2396.9|2393.9|2398.8|2396.3|2396.2|2393.3|308
1635783000000|2021-11-01 16:10:00|2397.1|2394.1|2397|2395|2398.1|2395.4|2396.1|2393.3|320
1635783300000|2021-11-01 16:15:00|2397.1|2395.1|2395.7|2393.7|2398.7|2396.3|2395.7|2393.4|291
1635783600000|2021-11-01 16:20:00|2395.8|2393.8|2396.4|2394.4|2397.1|2394.8|2395.2|2393|214
1635783900000|2021-11-01 16:25:00|2396.3|2394.3|2397.9|2394.9|2398.1|2395.4|2395.7|2393.3|221
1635784200000|2021-11-01 16:30:00|2398|2395|2397.9|2394.9|2398.5|2395.9|2396.9|2394|250
1635784500000|2021-11-01 16:35:00|2397.8|2394.8|2397.4|2394.4|2398.3|2395.3|2395.8|2393.3|190
1635784800000|2021-11-01 16:40:00|2397.3|2394.3|2396|2393|2397.8|2394.8|2395.9|2392.9|134
1635785100000|2021-11-01 16:45:00|2396.1|2393.1|2397.1|2395.1|2397.5|2395.1|2395.2|2392.5|191
1635785400000|2021-11-01 16:50:00|2397|2395|2398.9|2395.9|2399|2396.2|2397|2394.7|163
1635785700000|2021-11-01 16:55:00|2399|2396|2401|2398|2401.2|2398.2|2398.3|2395.5|195
1635786000000|2021-11-01 17:00:00|2401.1|2398.1|2399.7|2396.7|2401.1|2398.5|2399.3|2396.5|199
1635786300000|2021-11-01 17:05:00|2399.9|2396.9|2400.8|2397.8|2401.9|2399.1|2399.4|2396.9|209
1635786600000|2021-11-01 17:10:00|2400.9|2397.9|2400.3|2397.3|2401|2398.2|2399.5|2396.5|151
1635786900000|2021-11-01 17:15:00|2400.5|2397.5|2400.7|2397.7|2401.5|2398.9|2400.4|2397.4|178
1635787200000|2021-11-01 17:20:00|2400.5|2397.5|2402.8|2399.8|2403.1|2400.8|2399.5|2396.5|246
1635787500000|2021-11-01 17:25:00|2402.7|2399.7|2404|2402|2404.5|2402.3|2401.6|2398.9|277
1635787800000|2021-11-01 17:30:00|2403.9|2401.9|2404.1|2401.1|2404.4|2402|2402.1|2399.6|230
1635788100000|2021-11-01 17:35:00|2404.2|2401.2|2403.6|2401.6|2404.7|2402.4|2403.5|2401|145
1635788400000|2021-11-01 17:40:00|2403.5|2401.5|2402.6|2400.6|2403.8|2401.6|2401.6|2399.1|164
1635788700000|2021-11-01 17:45:00|2402.5|2400.5|2402.9|2399.9|2403.2|2401.2|2401.7|2399.7|135
1635789000000|2021-11-01 17:50:00|2402.8|2399.8|2401.6|2399.6|2402.9|2400.8|2401.6|2399.2|105
1635789300000|2021-11-01 17:55:00|2401.7|2399.7|2402.7|2400.7|2403.2|2401.2|2401.6|2399.6|157
1635789600000|2021-11-01 18:00:00|2402.8|2400.8|2403.4|2401.4|2403.7|2401.7|2402.6|2400.3|103
1635789900000|2021-11-01 18:05:00|2403.3|2401.3|2406.2|2404.2|2406.4|2404.2|2402.8|2400.8|223
1635790200000|2021-11-01 18:10:00|2406.1|2404.1|2406.6|2404.6|2406.8|2404.8|2405.9|2403.3|168
1635790500000|2021-11-01 18:15:00|2406.5|2404.5|2405.6|2402.6|2407.6|2405.5|2405|2402.6|275
1635790800000|2021-11-01 18:20:00|2405.8|2402.8|2405.5|2403.5|2406.4|2403.6|2404.6|2402.2|196
1635791100000|2021-11-01 18:25:00|2405.4|2403.4|2405.1|2403.1|2405.6|2403.6|2404.6|2402.5|141
1635791400000|2021-11-01 18:30:00|2405.2|2403.2|2405.1|2403.1|2405.6|2403.5|2405|2402.5|101
1635791700000|2021-11-01 18:35:00|2405|2403|2405|2403|2405.5|2403.5|2404.9|2402.4|98
1635792000000|2021-11-01 18:40:00|2405.1|2403.1|2404.3|2402.3|2405.4|2403.4|2404|2402|111
1635792300000|2021-11-01 18:45:00|2404.2|2402.2|2402.7|2400.7|2405.7|2403.4|2402.5|2400|116
1635792600000|2021-11-01 18:50:00|2402.6|2400.6|2401.5|2399.5|2403.1|2400.7|2401.4|2399|140
1635792900000|2021-11-01 18:55:00|2401.6|2399.6|2400.6|2398.6|2401.9|2399.7|2400.5|2398.5|134
1635793200000|2021-11-01 19:00:00|2400.7|2398.7|2400.1|2398.1|2400.9|2398.9|2399.5|2397.1|130
1635793500000|2021-11-01 19:05:00|2400.2|2398.2|2399.5|2397.5|2400.6|2398.2|2399.1|2397|89
1635793800000|2021-11-01 19:10:00|2399.6|2397.6|2399.7|2396.7|2400.2|2397.7|2399.2|2396.6|102
1635794100000|2021-11-01 19:15:00|2399.8|2396.8|2399.6|2397.6|2399.9|2397.8|2399|2396.4|105
1635794400000|2021-11-01 19:20:00|2399.7|2397.7|2400.6|2398.6|2401.2|2398.7|2399.1|2396.7|167
1635794700000|2021-11-01 19:25:00|2400.5|2398.5|2400.1|2398.1|2400.8|2398.6|2400.1|2397.6|61
1635795000000|2021-11-01 19:30:00|2400.2|2398.2|2402.1|2399.1|2402.4|2399.7|2400.1|2397.8|115
1635795300000|2021-11-01 19:35:00|2401.7|2399.7|2401.6|2399.6|2402.2|2399.7|2401.3|2398.7|95
1635795600000|2021-11-01 19:40:00|2401.7|2399.7|2402.7|2400.7|2403.5|2400.8|2401.5|2399.1|96
1635795900000|2021-11-01 19:45:00|2402.6|2400.6|2402.4|2399.4|2403.2|2400.7|2401.6|2398.7|110
1635796200000|2021-11-01 19:50:00|2402.5|2399.5|2402.2|2400.2|2403.1|2400.3|2401.6|2399|149
1635796500000|2021-11-01 19:55:00|2402.7|2399.7|2402.9|2399.9|2402.9|2400.2|2401.5|2399.1|137
1635796800000|2021-11-01 20:00:00|2402.8|2399.8|2404.9|2401.9|2404.9|2401.9|2402.5|2399.6|126
1635797100000|2021-11-01 20:05:00|2404.8|2401.8|2405.2|2402.2|2405.2|2402.4|2404.4|2401.6|55
1635797400000|2021-11-01 20:10:00|2405.1|2402.1|2404.8|2401.8|2405.2|2402.2|2404.5|2401.5|61
1635797700000|2021-11-01 20:15:00|2404.6|2401.6|2404.3|2401.3|2404.8|2401.8|2404.1|2401.1|78
1635798000000|2021-11-01 20:20:00|2404.1|2401.1|2404.4|2401.4|2404.8|2401.8|2404|2401|81
1635798300000|2021-11-01 20:25:00|2404.5|2401.5|2404|2402|2405|2402.3|2404|2401.5|58
1635798600000|2021-11-01 20:30:00|2404.1|2402.1|2404.7|2401.7|2404.8|2402.1|2404|2401.4|81
1635798900000|2021-11-01 20:35:00|2404.8|2401.8|2405.2|2402.2|2405.8|2402.8|2404.1|2401.6|58
1635799200000|2021-11-01 20:40:00|2405.4|2402.4|2405.6|2402.6|2405.7|2402.7|2405.1|2402.1|54
1635799500000|2021-11-01 20:45:00|2405.5|2402.5|2406.6|2403.6|2406.6|2403.6|2405|2402.1|80
1635799800000|2021-11-01 20:50:00|2406.3|2403.3|2405.9|2402.9|2406.5|2403.5|2405.7|2402.7|71
1635800100000|2021-11-01 20:55:00|2405.8|2402.8|2406.4|2403.4|2406.9|2403.9|2405.1|2402.1|129
1635804000000|2021-11-01 22:00:00|2406.7|2403.7|2406.4|2404.4|2406.8|2404.4|2406|2403.1|51
1635804300000|2021-11-01 22:05:00|2406.1|2404.1|2404.5|2402.5|2406.3|2404.3|2404.3|2402.3|54
1635804600000|2021-11-01 22:10:00|2404.3|2402.3|2405.2|2403.2|2405.6|2403.2|2404.1|2401.8|66
1635804900000|2021-11-01 22:15:00|2405.1|2402.1|2406|2403|2406.3|2403.6|2404.8|2402.1|110
1635805200000|2021-11-01 22:20:00|2405.9|2402.9|2406.3|2403.3|2408.3|2403.6|2405.9|2400.7|81
1635805500000|2021-11-01 22:25:00|2406.2|2403.2|2405.8|2402.8|2408.4|2403.4|2405.4|2400.4|113
1635805800000|2021-11-01 22:30:00|2405.9|2402.9|2405.2|2402.2|2406.1|2403.2|2404.9|2401.9|92
1635806100000|2021-11-01 22:35:00|2405.1|2402.1|2404.9|2401.9|2405.6|2402.6|2404.5|2401.8|76
1635806400000|2021-11-01 22:40:00|2405.1|2402.1|2404|2401|2405.4|2402.4|2403.8|2400.8|117
1635806700000|2021-11-01 22:45:00|2404.1|2401.1|2403.8|2400.8|2404.5|2401.5|2403.4|2400.4|84
1635807000000|2021-11-01 22:50:00|2404|2401|2403.2|2400.2|2404.5|2401.5|2402.4|2399.4|97
1635807300000|2021-11-01 22:55:00|2403.5|2400.5|2403|2400|2403.5|2400.5|2402.4|2399.7|61
1635807600000|2021-11-01 23:00:00|2403.5|2400.5|2402.4|2399.4|2403.5|2400.5|2401.6|2398.6|139
1635807900000|2021-11-01 23:05:00|2402.5|2399.5|2403|2400|2403|2400|2401.6|2398.6|101
1635808200000|2021-11-01 23:10:00|2402.5|2400.5|2402.7|2399.7|2402.9|2400.5|2401.9|2398.9|83
1635808500000|2021-11-01 23:15:00|2402.8|2399.8|2402.7|2399.7|2402.9|2400.4|2402.4|2399.5|47
1635808800000|2021-11-01 23:20:00|2402.8|2399.8|2403.5|2400.5|2403.5|2400.9|2402.6|2399.6|66
1635809100000|2021-11-01 23:25:00|2403.4|2400.4|2403.6|2400.6|2403.9|2401|2402.8|2399.9|108
1635809400000|2021-11-01 23:30:00|2403.7|2400.7|2403.8|2400.8|2404.3|2401.3|2403.3|2400.3|139
1635809700000|2021-11-01 23:35:00|2403.9|2400.9|2404|2401|2404|2401|2402.9|2399.9|103
1635810000000|2021-11-01 23:40:00|2403.9|2400.9|2404.5|2401.5|2404.9|2401.9|2403.8|2400.8|88
1635810300000|2021-11-01 23:45:00|2404.6|2401.6|2404.3|2401.3|2404.9|2401.9|2403.4|2400.8|100
1635810600000|2021-11-01 23:50:00|2404.2|2401.2|2404.1|2401.1|2404.5|2401.5|2403.9|2400.9|51
1635810900000|2021-11-01 23:55:00|2404|2401|2403.4|2401.4|2404|2401.4|2401.8|2399.4|48
1635811200000|2021-11-02 00:00:00|2403.5|2401.5|2404.5|2401.5|2405|2402.5|2403.5|2400.9|132
1635811500000|2021-11-02 00:05:00|2404.6|2401.6|2404|2401|2405|2402.5|2403.3|2400.8|152
1635811800000|2021-11-02 00:10:00|2404.1|2401.1|2404.4|2402.4|2405|2402.5|2403.7|2401.1|110
1635812100000|2021-11-02 00:15:00|2404.2|2402.2|2403.8|2400.8|2405|2402.4|2403.2|2400.4|134
1635812400000|2021-11-02 00:20:00|2404|2401|2403.5|2401.5|2404.1|2401.9|2403|2400.4|79
1635812700000|2021-11-02 00:25:00|2403.3|2401.3|2403.9|2400.9|2405|2402.4|2402.8|2400.3|110
1635813000000|2021-11-02 00:30:00|2404|2401|2403.4|2400.4|2404.4|2402|2402.8|2400|153
1635813300000|2021-11-02 00:35:00|2403.3|2400.3|2403.3|2400.3|2403.8|2401.3|2403.1|2400.1|113
1635813600000|2021-11-02 00:40:00|2403.2|2400.2|2403.3|2401.3|2403.8|2401.4|2402.1|2399.6|228
1635813900000|2021-11-02 00:45:00|2403.2|2401.2|2403.4|2400.4|2404.3|2401.8|2402.7|2399.8|207
1635814200000|2021-11-02 00:50:00|2403.3|2400.3|2402.4|2399.4|2403.8|2401.3|2402.2|2399.2|154
1635814500000|2021-11-02 00:55:00|2402.3|2399.3|2403.6|2400.6|2403.7|2401.3|2402.2|2399.2|191
1635814800000|2021-11-02 01:00:00|2403.9|2400.9|2400.2|2398.2|2403.9|2400.9|2400.1|2397.2|474
1635815100000|2021-11-02 01:05:00|2400.1|2398.1|2402.4|2399.4|2403.3|2400.6|2400.1|2397.7|376
1635815400000|2021-11-02 01:10:00|2402.2|2399.2|2399.9|2396.9|2402.2|2399.8|2399.1|2396.5|261
1635815700000|2021-11-02 01:15:00|2399.8|2396.8|2400.2|2397.2|2401.3|2398.3|2399.2|2396.2|228
1635816000000|2021-11-02 01:20:00|2400.4|2397.4|2401.8|2398.8|2402.3|2399.3|2400.2|2397.2|391
1635816300000|2021-11-02 01:25:00|2401.9|2398.9|2404.6|2401.6|2404.9|2401.9|2401.9|2398.9|230
1635816600000|2021-11-02 01:30:00|2404.7|2401.7|2403.7|2400.7|2405.2|2402.2|2401.5|2398.5|384
1635816900000|2021-11-02 01:35:00|2403.8|2400.8|2404.8|2401.8|2406.1|2403.1|2402.5|2399.5|288
1635817200000|2021-11-02 01:40:00|2404.9|2401.9|2403.6|2400.6|2405.3|2402.3|2402.5|2399.5|286
1635817500000|2021-11-02 01:45:00|2403.7|2400.7|2400.6|2397.6|2403.7|2400.7|2400.5|2397.5|225
1635817800000|2021-11-02 01:50:00|2400.7|2397.7|2401.5|2398.5|2401.8|2398.8|2399.6|2396.6|264
1635818100000|2021-11-02 01:55:00|2401.6|2398.6|2402.5|2399.5|2402.6|2399.6|2400.7|2397.7|202
1635818400000|2021-11-02 02:00:00|2402.4|2399.4|2400.8|2398.8|2402.4|2399.5|2400.8|2397.9|186
1635818700000|2021-11-02 02:05:00|2401.3|2398.3|2399.5|2396.5|2401.5|2398.8|2398.9|2396.1|275
1635819000000|2021-11-02 02:10:00|2399.6|2396.6|2400.3|2397.3|2400.5|2397.9|2398.9|2396.3|146
1635819300000|2021-11-02 02:15:00|2400.4|2397.4|2401|2398|2401.2|2398.5|2400.4|2397.4|112
1635819600000|2021-11-02 02:20:00|2400.9|2397.9|2400.7|2397.7|2401.1|2398.1|2399.9|2397.4|116
1635819900000|2021-11-02 02:25:00|2400.8|2397.8|2402.1|2399.1|2402.1|2399.1|2399.9|2397.6|92
1635820200000|2021-11-02 02:30:00|2401.8|2398.8|2401.2|2398.2|2402.5|2399.6|2399.1|2396.2|271
1635820500000|2021-11-02 02:35:00|2401.1|2398.1|2400.6|2397.6|2401.2|2398.5|2399.7|2397.2|205
1635820800000|2021-11-02 02:40:00|2400.5|2397.5|2401|2398|2401.1|2398.1|2399.5|2396.8|189
1635821100000|2021-11-02 02:45:00|2400.9|2397.9|2397.8|2394.8|2401.1|2398.6|2397.2|2394.7|236
1635821400000|2021-11-02 02:50:00|2397.7|2394.7|2397|2394|2397.7|2395|2395.4|2392.7|317
1635821700000|2021-11-02 02:55:00|2396.9|2393.9|2395.6|2392.6|2397.9|2395.5|2395|2392.1|293
1635822000000|2021-11-02 03:00:00|2395.7|2392.7|2395.6|2392.6|2397.2|2394.6|2394.6|2391.6|341
1635822300000|2021-11-02 03:05:00|2395.5|2392.5|2394.6|2392.6|2396.2|2393.7|2393.9|2391.6|301
1635822600000|2021-11-02 03:10:00|2394.5|2392.5|2395.2|2392.2|2396.5|2394.1|2393.9|2391.2|324
1635822900000|2021-11-02 03:15:00|2395|2392|2393.6|2390.6|2395.6|2393.1|2393|2390|276
1635823200000|2021-11-02 03:20:00|2393.2|2390.2|2394.6|2391.6|2395.3|2392.8|2393.1|2390.2|294
1635823500000|2021-11-02 03:25:00|2394.1|2392.1|2394.6|2391.6|2395.1|2392.7|2392.7|2390.2|358
1635823800000|2021-11-02 03:30:00|2394.5|2391.5|2396.1|2393.1|2396.7|2393.7|2393.2|2390.2|650
1635824100000|2021-11-02 03:35:00|2396.2|2393.2|2394.9|2391.9|2396.6|2393.6|2394.2|2391.5|345
1635824400000|2021-11-02 03:40:00|2394.8|2391.8|2394.2|2391.2|2395.7|2393.2|2393.6|2391|209
1635824700000|2021-11-02 03:45:00|2394.1|2391.1|2395.4|2392.4|2395.5|2392.9|2393.5|2390.8|141
1635825000000|2021-11-02 03:50:00|2395.5|2392.5|2395.2|2392.2|2395.8|2393.2|2394.6|2391.7|133
1635825300000|2021-11-02 03:55:00|2395.1|2392.1|2395.2|2392.2|2395.3|2392.9|2394.1|2391.4|95
1635825600000|2021-11-02 04:00:00|2395.1|2392.1|2394.7|2391.7|2395.3|2392.9|2393.7|2391.4|102
1635825900000|2021-11-02 04:05:00|2394.5|2391.5|2395.7|2393.7|2396.2|2393.7|2394.2|2391.4|113
1635826200000|2021-11-02 04:10:00|2395.6|2393.6|2396.2|2393.2|2396.7|2394.3|2395.6|2392.8|133
1635826500000|2021-11-02 04:15:00|2396.1|2393.1|2396.1|2394.1|2396.9|2394.4|2395.7|2393.1|102
1635826800000|2021-11-02 04:20:00|2396.2|2394.2|2396.7|2393.7|2397.3|2394.7|2396.1|2393.6|82
1635827100000|2021-11-02 04:25:00|2396.2|2394.2|2397.2|2394.2|2397.8|2394.9|2396.2|2393.6|76
1635827400000|2021-11-02 04:30:00|2397.3|2394.3|2397.2|2394.2|2397.8|2395|2396.2|2393.7|217
1635827700000|2021-11-02 04:35:00|2397.3|2394.3|2398.2|2395.2|2398.2|2395.3|2396.9|2394.1|245
1635828000000|2021-11-02 04:40:00|2398|2395|2398.7|2396.7|2399.8|2397.5|2397.8|2395|250
1635828300000|2021-11-02 04:45:00|2398.8|2396.8|2399.3|2397.3|2400.1|2397.4|2398.6|2395.9|152
1635828600000|2021-11-02 04:50:00|2399.4|2397.4|2399.3|2396.3|2400|2397.7|2398.6|2396.1|159
1635828900000|2021-11-02 04:55:00|2399|2396|2398.3|2396.3|2399.3|2396.9|2397.4|2395|185
1635829200000|2021-11-02 05:00:00|2398.4|2396.4|2397.2|2395.2|2398.8|2396.4|2396.7|2394.2|271
1635829500000|2021-11-02 05:05:00|2397.4|2395.4|2396.7|2394.7|2397.9|2395.7|2396|2393.4|208
1635829800000|2021-11-02 05:10:00|2396.8|2394.8|2397.2|2395.2|2398|2395.6|2396.6|2394.1|135
1635830100000|2021-11-02 05:15:00|2397.3|2395.3|2396.7|2394.7|2397.8|2395.4|2396.3|2393.7|195
1635830400000|2021-11-02 05:20:00|2396.8|2394.8|2396.8|2393.8|2397.7|2395.4|2396.2|2393.7|219
1635830700000|2021-11-02 05:25:00|2396.7|2393.7|2397.3|2394.3|2397.8|2395.4|2396.3|2393.7|159
1635831000000|2021-11-02 05:30:00|2397.5|2395.3|2398.8|2396.8|2399.8|2397|2396|2393.2|521
1635831300000|2021-11-02 05:35:00|2399|2396|2401.2|2398.2|2401.9|2399.3|2398.1|2395.4|364
1635831600000|2021-11-02 05:40:00|2400.8|2398.8|2402.6|2399.6|2404.5|2401.9|2400.2|2397.4|565
1635831900000|2021-11-02 05:45:00|2402.5|2399.5|2400.8|2398.8|2403.6|2400.8|2399.8|2397.2|366
1635832200000|2021-11-02 05:50:00|2400.9|2398.9|2399.4|2396.4|2403|2400.6|2398.7|2396.3|411
1635832500000|2021-11-02 05:55:00|2399.3|2396.3|2400.3|2397.3|2401.6|2399.2|2398.2|2395.7|431
1635832800000|2021-11-02 06:00:00|2399.9|2397.9|2396.8|2394.8|2400.8|2398.5|2396.6|2394|579
1635833100000|2021-11-02 06:05:00|2397.2|2394.2|2397.8|2394.8|2399.3|2397|2396.5|2393.8|424
1635833400000|2021-11-02 06:10:00|2397.9|2394.9|2398.8|2395.8|2399.7|2397|2396.3|2393.3|471
1635833700000|2021-11-02 06:15:00|2398.9|2395.9|2400.2|2397.2|2401.2|2398.5|2398|2395.4|457
1635834000000|2021-11-02 06:20:00|2400.1|2397.1|2401.3|2399.3|2402.5|2400.3|2399.3|2396.9|353
1635834300000|2021-11-02 06:25:00|2401.9|2398.9|2400.7|2398.7|2402.5|2399.9|2399.9|2397.4|339
1635834600000|2021-11-02 06:30:00|2400.8|2398.8|2402.9|2399.9|2403.1|2400.5|2400.8|2398.1|364
1635834900000|2021-11-02 06:35:00|2403|2400|2403|2400|2403.6|2401|2401.7|2398.7|327
1635835200000|2021-11-02 06:40:00|2403.1|2400.1|2400|2397|2404|2401|2399.9|2396.9|280
1635835500000|2021-11-02 06:45:00|2400.1|2397.1|2397.5|2395.5|2400.1|2397.1|2396.9|2394.4|233
1635835800000|2021-11-02 06:50:00|2397.9|2394.9|2399.2|2396.2|2399.3|2396.7|2395.9|2393.5|321
1635836100000|2021-11-02 06:55:00|2399.1|2396.1|2397.8|2394.8|2399.3|2396.8|2397.1|2394.5|238
1635836400000|2021-11-02 07:00:00|2397.9|2394.9|2399.7|2396.7|2400.3|2397.5|2397.1|2394.4|242
1635836700000|2021-11-02 07:05:00|2399.8|2396.8|2400.6|2397.6|2401.8|2399.5|2399.3|2396.6|315
1635837000000|2021-11-02 07:10:00|2400.5|2397.5|2402.8|2399.8|2402.8|2400.1|2400.1|2397.5|199
1635837300000|2021-11-02 07:15:00|2402.7|2399.7|2406.6|2403.6|2408.3|2405.6|2402.5|2399.5|295
1635837600000|2021-11-02 07:20:00|2406.5|2403.5|2406|2403|2407.3|2404.6|2405|2402.6|278
1635837900000|2021-11-02 07:25:00|2406.1|2403.1|2405.6|2402.6|2406.1|2403.6|2404.4|2402.1|293
1635838200000|2021-11-02 07:30:00|2404.8|2402.8|2404.1|2401.1|2405.7|2403.2|2402.9|2400.6|258
1635838500000|2021-11-02 07:35:00|2404.2|2401.2|2403.4|2401.4|2404.2|2401.5|2401.9|2399.7|343
1635838800000|2021-11-02 07:40:00|2403.5|2401.5|2403.5|2400.5|2404.7|2402.2|2402.6|2400.1|208
1635839100000|2021-11-02 07:45:00|2403.6|2400.6|2402.1|2400.1|2403.6|2401.1|2401.9|2399.6|135
1635839400000|2021-11-02 07:50:00|2402|2400|2403|2401|2403.8|2401.6|2402|2399.7|183
1635839700000|2021-11-02 07:55:00|2403.1|2401.1|2402.1|2400.1|2403.7|2401.1|2401.5|2399.2|141
1635840000000|2021-11-02 08:00:00|2402|2400|2399.5|2397.5|2403.1|2401.1|2399.4|2397.2|528
1635840300000|2021-11-02 08:05:00|2399.6|2397.6|2397.4|2394.4|2400.6|2398.2|2396.6|2394.2|501
1635840600000|2021-11-02 08:10:00|2396.7|2394.7|2398|2395|2398.8|2396.2|2396.4|2394.2|466
1635840900000|2021-11-02 08:15:00|2397.9|2394.9|2397.4|2395.4|2398.7|2396|2396.6|2394.3|343
1635841200000|2021-11-02 08:20:00|2397.3|2395.3|2398.1|2396.1|2398.6|2396.2|2397.1|2394.6|282
1635841500000|2021-11-02 08:25:00|2398.2|2396.2|2396.4|2394.4|2399.1|2396.6|2396.3|2394.1|268
1635841800000|2021-11-02 08:30:00|2397|2395|2396.5|2394.5|2397.2|2395|2394.7|2392.4|397
1635842100000|2021-11-02 08:35:00|2396.3|2394.3|2397.2|2395.2|2397.7|2395.5|2395.8|2393.6|303
1635842400000|2021-11-02 08:40:00|2397.3|2395.3|2398.8|2396.8|2399.3|2397|2396.7|2394.5|350
1635842700000|2021-11-02 08:45:00|2398.7|2396.7|2398|2396|2400|2397.5|2397.4|2395.2|303
1635843000000|2021-11-02 08:50:00|2397.8|2395.8|2397.7|2394.7|2398.9|2396.6|2396.9|2394.6|231
1635843300000|2021-11-02 08:55:00|2397.3|2395.3|2397.5|2394.5|2398.2|2395.6|2396.9|2394.5|230
1635843600000|2021-11-02 09:00:00|2397.6|2394.6|2396.1|2394.1|2397.6|2395.1|2395.9|2393.4|337
1635843900000|2021-11-02 09:05:00|2395.8|2393.8|2395|2393|2396.8|2394.3|2394.6|2392.3|262
1635844200000|2021-11-02 09:10:00|2394.6|2392.6|2396.2|2393.2|2396.5|2394.3|2394.5|2392.3|222
1635844500000|2021-11-02 09:15:00|2396.1|2393.1|2399.6|2396.6|2399.8|2397.2|2395.2|2392.7|241
1635844800000|2021-11-02 09:20:00|2399.3|2396.3|2398.8|2395.8|2399.3|2396.8|2397.5|2394.8|203
1635845100000|2021-11-02 09:25:00|2398.7|2395.7|2398.3|2395.3|2399.2|2396.7|2397.3|2394.7|261
1635845400000|2021-11-02 09:30:00|2398.2|2395.2|2397.3|2394.3|2398.8|2396.3|2396.2|2393.7|268
1635845700000|2021-11-02 09:35:00|2397.1|2394.1|2395.8|2393.8|2397.3|2394.8|2395.6|2393.2|239
1635846000000|2021-11-02 09:40:00|2395.7|2393.7|2399.2|2396.2|2399.2|2396.6|2394.8|2392.3|343
1635846300000|2021-11-02 09:45:00|2399.1|2396.1|2400.1|2397.1|2400.2|2397.7|2398.1|2395.7|180
1635846600000|2021-11-02 09:50:00|2400.2|2397.2|2398.7|2396.7|2400.3|2397.4|2397.8|2395.3|249
1635846900000|2021-11-02 09:55:00|2398.6|2396.6|2399.8|2396.8|2400.2|2397.7|2397.7|2395.2|419
1635847200000|2021-11-02 10:00:00|2399.7|2396.7|2398.2|2396.2|2400.2|2397.8|2397.7|2395.2|284
1635847500000|2021-11-02 10:05:00|2398.3|2396.3|2397.3|2394.3|2399.2|2396.8|2396.7|2394.1|360
1635847800000|2021-11-02 10:10:00|2397.4|2394.4|2396.7|2393.7|2397.8|2395.4|2396.2|2393.4|355
1635848100000|2021-11-02 10:15:00|2396.8|2393.8|2395.2|2392.2|2397.9|2395.3|2393.8|2391.3|380
1635848400000|2021-11-02 10:20:00|2395|2393|2396.3|2394.3|2397.4|2394.7|2394.6|2392.1|313
1635848700000|2021-11-02 10:25:00|2396.4|2394.4|2396.9|2393.9|2398.3|2395.8|2395.7|2393.2|258
1635849000000|2021-11-02 10:30:00|2396.4|2394.4|2392.3|2389.3|2397.4|2394.8|2391.6|2389.2|381
1635849300000|2021-11-02 10:35:00|2391.8|2389.8|2393.8|2390.8|2393.9|2391.4|2390.3|2387.7|467
1635849600000|2021-11-02 10:40:00|2393.7|2390.7|2391.3|2388.3|2393.7|2391.3|2390.6|2388.1|373
1635849900000|2021-11-02 10:45:00|2390.7|2388.7|2390.8|2388.8|2392|2389.5|2390.4|2388.1|201
1635850200000|2021-11-02 10:50:00|2391.2|2388.2|2391.3|2388.3|2391.6|2388.9|2390.1|2387.8|220
1635850500000|2021-11-02 10:55:00|2391.2|2388.2|2391.2|2388.2|2391.8|2389.2|2390.2|2388|224
1635850800000|2021-11-02 11:00:00|2391.1|2388.1|2391.4|2388.4|2392|2389.4|2388.9|2386.8|321
1635851100000|2021-11-02 11:05:00|2391.3|2388.3|2389.8|2386.8|2392|2389.4|2389.3|2386.6|379
1635851400000|2021-11-02 11:10:00|2389.7|2386.7|2389|2387|2390.9|2388.1|2388.8|2386.3|258
1635851700000|2021-11-02 11:15:00|2388.9|2386.9|2389|2386|2390.3|2387.8|2387.9|2384.9|278
1635852000000|2021-11-02 11:20:00|2389.1|2386.1|2389.6|2387.6|2390.2|2387.6|2387.7|2385.1|437
1635852300000|2021-11-02 11:25:00|2389.5|2387.5|2390|2388|2390.7|2388.2|2388.8|2386.2|267
1635852600000|2021-11-02 11:30:00|2390.1|2388.1|2390.4|2388.4|2391.6|2388.9|2388.6|2386|483
1635852900000|2021-11-02 11:35:00|2390.8|2387.8|2389.3|2387.3|2392.1|2389.5|2388.9|2386.5|357
1635853200000|2021-11-02 11:40:00|2389.1|2387.1|2388.7|2386.7|2391.1|2388.7|2388.4|2385.9|280
1635853500000|2021-11-02 11:45:00|2388.8|2386.8|2387.2|2385.2|2390.2|2387.8|2385.6|2383|486
1635853800000|2021-11-02 11:50:00|2387.3|2385.3|2387.3|2384.3|2388.4|2385.9|2386.2|2384.2|347
1635854100000|2021-11-02 11:55:00|2386.9|2384.9|2387.3|2384.3|2388.4|2385.8|2385.8|2383.1|523
1635854400000|2021-11-02 12:00:00|2386.9|2383.9|2387|2384|2390.8|2388.1|2384.6|2382.1|624
1635854700000|2021-11-02 12:05:00|2386.6|2384.6|2386.9|2384.9|2389.7|2387.1|2384.7|2382.5|671
1635855000000|2021-11-02 12:10:00|2387|2385|2392.7|2390.7|2393.1|2390.8|2386.2|2383.8|628
1635855300000|2021-11-02 12:15:00|2392.8|2390.8|2391.5|2389.5|2393.6|2391.3|2390.5|2388.3|527
1635855600000|2021-11-02 12:20:00|2391.6|2389.6|2385.2|2383.2|2391.9|2389.9|2384.7|2382.7|612
1635855900000|2021-11-02 12:25:00|2385.4|2383.4|2386.9|2384.9|2387.3|2385|2382.8|2380.8|586
1635856200000|2021-11-02 12:30:00|2387|2385|2384.3|2381.3|2389.5|2387|2383.5|2381|613
1635856500000|2021-11-02 12:35:00|2383.5|2381.5|2380.3|2378.3|2383.9|2381.7|2378|2375.6|858
1635856800000|2021-11-02 12:40:00|2380.6|2377.6|2384.7|2381.7|2385|2382.3|2375.7|2372.7|657
1635857100000|2021-11-02 12:45:00|2384.2|2381.2|2386.7|2383.7|2388.8|2385.8|2383.8|2381|601
1635857400000|2021-11-02 12:50:00|2386.6|2383.6|2385.9|2382.9|2388|2385|2384.6|2381.6|527
1635857700000|2021-11-02 12:55:00|2385.8|2382.8|2385|2382|2386.3|2383.3|2383.6|2380.6|485
1635858000000|2021-11-02 13:00:00|2384.9|2381.9|2376|2373|2385|2382|2373.2|2370.2|843
1635858300000|2021-11-02 13:05:00|2376.1|2373.1|2378.1|2375.1|2378.7|2375.7|2374|2371.3|639
1635858600000|2021-11-02 13:10:00|2378.2|2375.2|2373.8|2370.8|2379.6|2376.6|2372|2369|699
1635858900000|2021-11-02 13:15:00|2373.9|2370.9|2376.1|2373.1|2376.9|2373.9|2369.6|2367.1|761
1635859200000|2021-11-02 13:20:00|2376.2|2373.2|2373.1|2370.1|2376.6|2373.6|2372.3|2369.7|570
1635859500000|2021-11-02 13:25:00|2373|2370|2371.8|2368.8|2374.1|2371.1|2371.2|2368.2|556
1635859800000|2021-11-02 13:30:00|2371.4|2368.4|2360.7|2357.7|2372.6|2369.6|2359.5|2356.6|1067
1635860100000|2021-11-02 13:35:00|2360.6|2357.6|2360.9|2357.9|2364.2|2361.5|2357.8|2355|810
1635860400000|2021-11-02 13:40:00|2360.1|2358.1|2370.4|2367.4|2371.5|2369|2356.5|2354|940
1635860700000|2021-11-02 13:45:00|2370.7|2367.7|2370.9|2367.9|2373.4|2370.5|2367.8|2365.2|736
1635861000000|2021-11-02 13:50:00|2371.1|2368.1|2369.4|2366.4|2372.4|2369.4|2366.8|2363.8|608
1635861300000|2021-11-02 13:55:00|2369.2|2366.2|2366.4|2364.4|2369.9|2366.9|2363.5|2360.9|696
1635861600000|2021-11-02 14:00:00|2367|2364|2363.8|2360.8|2368.4|2365.6|2362.4|2359.9|815
1635861900000|2021-11-02 14:05:00|2363.7|2360.7|2355.6|2352.6|2364.3|2361.3|2351.4|2348.9|934
1635862200000|2021-11-02 14:10:00|2355.7|2352.7|2356|2353|2357.6|2354.6|2351.9|2348.9|756
1635862500000|2021-11-02 14:15:00|2356.1|2353.1|2355.4|2352.4|2356.8|2353.8|2352.8|2349.8|578
1635862800000|2021-11-02 14:20:00|2355.5|2352.5|2350.7|2347.7|2355.7|2352.7|2350.1|2347.3|686
1635863100000|2021-11-02 14:25:00|2350.6|2347.6|2353.6|2350.6|2354.2|2351.2|2349.7|2347.2|529
1635863400000|2021-11-02 14:30:00|2353.7|2350.7|2355.9|2352.9|2356.1|2353.1|2349.3|2346.9|636
1635863700000|2021-11-02 14:35:00|2356|2353|2353.2|2350.2|2356.5|2353.9|2350.3|2347.3|729
1635864000000|2021-11-02 14:40:00|2353.3|2350.3|2350.5|2348.5|2354|2351|2350.5|2348|565
1635864300000|2021-11-02 14:45:00|2350.1|2348.1|2353.8|2350.8|2354.2|2351.2|2349.5|2347.5|493
1635864600000|2021-11-02 14:50:00|2353.7|2350.7|2352.3|2349.3|2353.9|2350.9|2349.6|2346.8|518
1635864900000|2021-11-02 14:55:00|2351.6|2349.6|2352.2|2349.2|2352.5|2349.9|2349.4|2346.8|359
1635865200000|2021-11-02 15:00:00|2352|2349|2352.1|2349.1|2355.3|2352.3|2351.1|2348.1|520
1635865500000|2021-11-02 15:05:00|2352.2|2349.2|2346.3|2343.3|2352.3|2349.3|2343.7|2340.7|560
1635865800000|2021-11-02 15:10:00|2346|2344|2348|2346|2348.4|2346.1|2343.3|2341.3|387
1635866100000|2021-11-02 15:15:00|2348.1|2346.1|2352.5|2350.5|2355|2352.4|2346.8|2344.8|502
1635866400000|2021-11-02 15:20:00|2352.3|2350.3|2349.5|2347.5|2355.1|2352.6|2349.5|2347.5|703
1635866700000|2021-11-02 15:25:00|2349.3|2347.3|2346.6|2344.6|2350.1|2348.1|2345.7|2343.7|401
1635867000000|2021-11-02 15:30:00|2346.5|2344.5|2345.6|2343.6|2348|2345.7|2345|2342.6|381
1635867300000|2021-11-02 15:35:00|2345.5|2343.5|2343.5|2341.5|2346|2343.6|2343.5|2341.5|433
1635867600000|2021-11-02 15:40:00|2343.4|2341.4|2345.5|2342.5|2345.6|2343.2|2343.4|2341.4|288
1635867900000|2021-11-02 15:45:00|2345.6|2342.6|2341.4|2339.4|2345.6|2343|2341.1|2339.1|387
1635868200000|2021-11-02 15:50:00|2341.5|2339.5|2343.3|2341.3|2343.3|2341.3|2340.1|2338|354
1635868500000|2021-11-02 15:55:00|2343.5|2341.5|2345.1|2343.1|2345.1|2343.1|2342.1|2340|333
1635868800000|2021-11-02 16:00:00|2345|2343|2343.4|2341.4|2345.3|2343.1|2341.9|2339.7|490
1635869100000|2021-11-02 16:05:00|2343.5|2341.5|2340.7|2338.7|2343.8|2341.8|2340.1|2337.8|338
1635869400000|2021-11-02 16:10:00|2340.6|2338.6|2343.6|2341.6|2343.9|2341.7|2340.1|2337.9|376
1635869700000|2021-11-02 16:15:00|2343.4|2341.4|2345.5|2343.5|2346.1|2344.1|2343.1|2340.7|364
1635870000000|2021-11-02 16:20:00|2345.6|2343.6|2343.5|2341.5|2346.6|2344.4|2343|2340.8|344
1635870300000|2021-11-02 16:25:00|2343.1|2341.1|2341.6|2339.6|2343.8|2341.8|2341.5|2339.2|226
1635870600000|2021-11-02 16:30:00|2341.7|2339.7|2340.6|2338.6|2342.5|2340.2|2340.4|2338.1|265
1635870900000|2021-11-02 16:35:00|2340.7|2338.7|2341.8|2339.8|2342.5|2340|2340.5|2338.4|259
1635871200000|2021-11-02 16:40:00|2341.7|2339.7|2342.9|2340.9|2344.7|2342.4|2341.1|2338.9|310
1635871500000|2021-11-02 16:45:00|2343.1|2341.1|2344|2342|2344.5|2342.5|2342.5|2340.5|220
1635871800000|2021-11-02 16:50:00|2344.1|2342.1|2344.9|2342.9|2345.5|2343.2|2344|2341.6|178
1635872100000|2021-11-02 16:55:00|2344.8|2342.8|2343.4|2341.4|2344.8|2342.8|2343|2340.7|295
1635872400000|2021-11-02 17:00:00|2343.5|2341.5|2346.4|2344.4|2347|2344.6|2343.5|2341.5|275
1635872700000|2021-11-02 17:05:00|2346.3|2344.3|2346.8|2344.8|2347.7|2345.2|2345.2|2342.8|211
1635873000000|2021-11-02 17:10:00|2346.9|2344.9|2350|2347|2350.3|2347.5|2346.8|2344.6|256
1635873300000|2021-11-02 17:15:00|2350.1|2347.1|2349.9|2346.9|2350.1|2348.1|2348.8|2346.5|217
1635873600000|2021-11-02 17:20:00|2350|2347|2348.1|2346.1|2350.2|2348|2347.5|2345.3|270
1635873900000|2021-11-02 17:25:00|2348.2|2346.2|2350.1|2348.1|2352.7|2350.2|2348|2345.8|354
1635874200000|2021-11-02 17:30:00|2350|2348|2348.9|2346.9|2352.3|2349.5|2348.9|2346.3|243
1635874500000|2021-11-02 17:35:00|2349|2347|2350|2348|2350.5|2348.2|2348.5|2346.5|155
1635874800000|2021-11-02 17:40:00|2349.9|2347.9|2346|2343|2351.1|2348.3|2345.1|2342.6|262
1635875100000|2021-11-02 17:45:00|2346.1|2343.1|2348.1|2345.1|2348.6|2346.1|2346.1|2343.1|124
1635875400000|2021-11-02 17:50:00|2348|2345|2349.1|2346.1|2349.1|2346.7|2347.9|2345|106
1635875700000|2021-11-02 17:55:00|2349|2346|2348.5|2345.5|2349.2|2346.7|2348.1|2345.5|69
1635876000000|2021-11-02 18:00:00|2348.6|2345.6|2348.1|2345.1|2348.7|2346.2|2346.8|2344.5|104
1635876300000|2021-11-02 18:05:00|2347.3|2345.3|2347|2345|2348.2|2345.7|2347|2344.6|101
1635876600000|2021-11-02 18:10:00|2347.1|2345.1|2347.3|2345.3|2348.2|2345.8|2346.6|2344.1|131
1635876900000|2021-11-02 18:15:00|2347.2|2345.2|2348.1|2345.1|2348.4|2345.5|2347|2344.2|208
1635877200000|2021-11-02 18:20:00|2348|2345|2348.6|2345.6|2349.4|2346.9|2347.7|2345|199
1635877500000|2021-11-02 18:25:00|2348.5|2345.5|2347.7|2344.7|2349.2|2346.6|2347.3|2344.5|173
1635877800000|2021-11-02 18:30:00|2347.5|2344.5|2347.9|2344.9|2348.4|2346|2347.2|2344.5|137
1635878100000|2021-11-02 18:35:00|2348|2345|2348.9|2346.9|2349.5|2347.1|2347.7|2344.9|172
1635878400000|2021-11-02 18:40:00|2348.8|2346.8|2350|2347|2350|2347.1|2348.8|2346|72
1635878700000|2021-11-02 18:45:00|2350.1|2347.1|2351.7|2348.7|2351.8|2349.3|2349.8|2346.9|118
1635879000000|2021-11-02 18:50:00|2351.6|2348.6|2352.7|2349.7|2352.8|2350.1|2351.1|2348.5|148
1635879300000|2021-11-02 18:55:00|2352.6|2349.6|2351.5|2349.5|2352.8|2350.2|2351.4|2349|121
1635879600000|2021-11-02 19:00:00|2351.4|2349.4|2351.9|2349.9|2352.7|2350.1|2351.2|2348.8|109
1635879900000|2021-11-02 19:05:00|2352|2350|2353.1|2351.1|2353.1|2351.1|2351.9|2349.5|99
1635880200000|2021-11-02 19:10:00|2353|2351|2353.4|2351.4|2354.6|2352.1|2352.9|2350.9|112
1635880500000|2021-11-02 19:15:00|2353.5|2351.5|2353.4|2351.4|2354.2|2352.2|2353.2|2350.7|104
1635880800000|2021-11-02 19:20:00|2353.5|2351.5|2353.4|2351.4|2354.1|2352.1|2353|2351|77
1635881100000|2021-11-02 19:25:00|2353.3|2351.3|2353.1|2351.1|2354.6|2352|2353|2351|105
1635881400000|2021-11-02 19:30:00|2353.2|2351.2|2353.4|2351.4|2353.6|2351.6|2352.8|2350.8|89
1635881700000|2021-11-02 19:35:00|2353.5|2351.5|2353.9|2351.9|2354.5|2352.5|2353.3|2351.3|95
1635882000000|2021-11-02 19:40:00|2354|2352|2354.1|2352.1|2354.4|2352.4|2353.4|2351.4|96
1635882300000|2021-11-02 19:45:00|2354|2352|2353.7|2351.7|2354.1|2352.1|2353.5|2351.5|64
1635882600000|2021-11-02 19:50:00|2353.6|2351.6|2355.1|2353.1|2355.1|2353.1|2353.5|2351.1|126
1635882900000|2021-11-02 19:55:00|2355|2353|2356.5|2354.5|2356.6|2354.6|2354.1|2351.8|207
1635883200000|2021-11-02 20:00:00|2356.3|2354.3|2355.6|2352.6|2356.8|2354.8|2355|2352.6|87
1635883500000|2021-11-02 20:05:00|2355.7|2352.7|2354.5|2351.5|2355.7|2353.3|2354|2351.4|67
1635883800000|2021-11-02 20:10:00|2354.6|2351.6|2353.8|2351.8|2354.7|2352.6|2353.8|2351.1|55
1635884100000|2021-11-02 20:15:00|2353.9|2351.9|2353.9|2351.9|2354.1|2352.1|2353.7|2351.7|46
1635884400000|2021-11-02 20:20:00|2354|2352|2353.8|2351.8|2354|2352|2353.5|2351.5|70
1635884700000|2021-11-02 20:25:00|2353.9|2351.9|2353.8|2351.8|2354.5|2352.1|2353.5|2351.2|63
1635885000000|2021-11-02 20:30:00|2354.2|2351.2|2354.1|2351.1|2354.5|2352|2353.6|2351|53
1635885300000|2021-11-02 20:35:00|2354.2|2351.2|2354|2351|2354.5|2351.9|2353.7|2350.8|76
1635885600000|2021-11-02 20:40:00|2353.9|2350.9|2353.5|2351.5|2354.1|2351.5|2353.3|2350.3|87
1635885900000|2021-11-02 20:45:00|2354|2351|2354.4|2351.4|2355|2352|2353.6|2350.6|114
1635886200000|2021-11-02 20:50:00|2354.7|2351.7|2354.5|2351.5|2354.9|2351.9|2353.9|2350.9|101
1635886500000|2021-11-02 20:55:00|2354.6|2351.6|2354.9|2351.9|2355.5|2352.5|2354.4|2351.4|117
1635890400000|2021-11-02 22:00:00|2355.4|2352.4|2355.1|2352.1|2356.1|2352.8|2354.7|2351.1|64
1635890700000|2021-11-02 22:05:00|2355.4|2352.4|2354.9|2351.9|2355.6|2352.6|2354.2|2351.3|106
1635891000000|2021-11-02 22:10:00|2354.8|2351.8|2354.6|2352.6|2355.1|2352.7|2354.3|2351.8|65
1635891300000|2021-11-02 22:15:00|2354.5|2352.5|2354.5|2351.5|2355.1|2352.5|2353.9|2351.4|50
1635891600000|2021-11-02 22:20:00|2354.6|2351.6|2354.4|2351.4|2354.6|2351.8|2353.6|2350.9|59
1635891900000|2021-11-02 22:25:00|2354.3|2351.3|2354.1|2351.1|2354.6|2351.8|2353.7|2350.8|61
1635892200000|2021-11-02 22:30:00|2354.2|2351.2|2354.1|2351.1|2355|2352.2|2353.5|2350.8|105
1635892500000|2021-11-02 22:35:00|2354|2351|2352.9|2349.9|2354.3|2351.5|2352.6|2349.8|68
1635892800000|2021-11-02 22:40:00|2352.8|2349.8|2352.9|2349.9|2353.3|2350.7|2352.3|2349.8|39
1635893100000|2021-11-02 22:45:00|2353|2350|2352.3|2350.3|2353|2350.6|2352.2|2349.9|42
1635893400000|2021-11-02 22:50:00|2352.1|2350.1|2352.1|2350.1|2352.7|2350.4|2352.1|2349.6|33
1635893700000|2021-11-02 22:55:00|2352|2350|2352.5|2350.5|2352.6|2350.6|2352|2350|35
1635894000000|2021-11-02 23:00:00|2352.6|2350.6|2353|2350|2353|2350.6|2352.2|2349.8|53
1635894300000|2021-11-02 23:05:00|2352.9|2349.9|2352.6|2350.6|2353.4|2351|2352.5|2349.8|67
1635894600000|2021-11-02 23:10:00|2352.5|2350.5|2353.3|2350.3|2353.5|2351|2352.3|2349.6|80
1635894900000|2021-11-02 23:15:00|2352.8|2350.8|2353.3|2350.3|2353.9|2351|2352.6|2350|58
1635895200000|2021-11-02 23:20:00|2353.4|2350.4|2354.1|2351.1|2354.2|2351.2|2352.8|2350.2|56
1635895500000|2021-11-02 23:25:00|2354.3|2351.3|2353.9|2350.9|2354.3|2351.4|2352.9|2350.4|57
1635895800000|2021-11-02 23:30:00|2354|2351|2354|2351|2354.1|2351.5|2353.2|2350.7|55
1635896100000|2021-11-02 23:35:00|2353.5|2351.5|2354|2351|2354.1|2351.5|2353.3|2350.7|41
1635896400000|2021-11-02 23:40:00|2354.1|2351.1|2353.5|2351.5|2354.1|2351.6|2353.4|2350.9|37
1635896700000|2021-11-02 23:45:00|2353.4|2351.4|2354|2351|2354.1|2351.6|2353|2350.6|63
1635897000000|2021-11-02 23:50:00|2354.1|2351.1|2353.9|2351.9|2354.4|2352.1|2353.2|2350.6|59
1635897300000|2021-11-02 23:55:00|2354|2352|2353.7|2351.7|2354.1|2352.1|2353.4|2351.4|82
1635897600000|2021-11-03 00:00:00|2353.8|2351.8|2355|2352|2355.1|2352.4|2353.2|2351|86
1635897900000|2021-11-03 00:05:00|2355.1|2352.1|2355.2|2353.2|2356.5|2353.8|2355.1|2352.1|96
1635898200000|2021-11-03 00:10:00|2355.3|2353.3|2355.1|2353.1|2355.9|2353.3|2354.8|2352.5|67
1635898500000|2021-11-03 00:15:00|2354.9|2352.9|2354.7|2351.7|2355.1|2353.1|2354.2|2351.7|92
1635898800000|2021-11-03 00:20:00|2354.8|2351.8|2353.1|2350.1|2354.9|2352.4|2352.5|2350|147
1635899100000|2021-11-03 00:25:00|2353|2350|2350.4|2347.4|2353.1|2350.3|2349|2346.4|206
1635899400000|2021-11-03 00:30:00|2350.3|2347.3|2353.9|2350.9|2353.9|2351.2|2349.9|2346.9|238
1635899700000|2021-11-03 00:35:00|2354|2351|2354.9|2352.9|2355.5|2353|2353.4|2350.8|127
1635900000000|2021-11-03 00:40:00|2355|2353|2356.4|2354.4|2357.3|2354.8|2354.8|2352.5|131
1635900300000|2021-11-03 00:45:00|2356.5|2354.5|2357.4|2355.4|2357.8|2355.5|2356.3|2353.6|88
1635900600000|2021-11-03 00:50:00|2357.5|2355.5|2356.2|2354.2|2358.2|2355.8|2355.7|2353.1|157
1635900900000|2021-11-03 00:55:00|2356.3|2354.3|2357.3|2354.3|2357.4|2354.4|2355.9|2353.1|96
1635901200000|2021-11-03 01:00:00|2356.3|2354.1|2352.6|2349.6|2356.3|2354.1|2350.1|2347.3|565
1635901500000|2021-11-03 01:05:00|2352.5|2349.5|2350.5|2347.5|2352.7|2349.7|2349|2346|452
1635901800000|2021-11-03 01:10:00|2350.4|2347.4|2349.5|2346.5|2352.2|2349.2|2347.5|2344.9|428
1635902100000|2021-11-03 01:15:00|2349.6|2346.6|2350.4|2347.4|2352.3|2349.3|2348.9|2346.3|381
1635902400000|2021-11-03 01:20:00|2350.3|2347.3|2348.5|2345.5|2351.7|2349.2|2347.8|2344.8|325
1635902700000|2021-11-03 01:25:00|2348.6|2345.6|2349.1|2346.1|2350.3|2347.7|2346.8|2344.3|389
1635903000000|2021-11-03 01:30:00|2349.2|2346.2|2347|2344|2349.4|2346.7|2346.4|2343.9|374
1635903300000|2021-11-03 01:35:00|2346.6|2344.6|2350.7|2347.7|2351.3|2348.3|2345.8|2343.3|352
1635903600000|2021-11-03 01:40:00|2350.8|2347.8|2351.6|2349.6|2352.2|2349.7|2349.9|2346.9|293
1635903900000|2021-11-03 01:45:00|2352|2349|2347.5|2345.5|2352|2349.3|2347.2|2344.6|294
1635904200000|2021-11-03 01:50:00|2347.6|2345.6|2347.4|2344.4|2348.2|2345.7|2345.2|2342.6|414
1635904500000|2021-11-03 01:55:00|2346.7|2344.7|2345.8|2343.8|2347.2|2344.8|2345.2|2342.7|419
1635904800000|2021-11-03 02:00:00|2345.7|2343.7|2343.8|2341.8|2346.1|2343.9|2343.1|2340.7|447
1635905100000|2021-11-03 02:05:00|2343.9|2341.9|2344.9|2341.9|2346.2|2343.6|2343.2|2340.7|384
1635905400000|2021-11-03 02:10:00|2344.8|2341.8|2345.3|2342.3|2346.1|2343.5|2343.8|2341.2|452
1635905700000|2021-11-03 02:15:00|2345.1|2342.1|2346.4|2343.4|2347.1|2344.3|2344.1|2341.3|243
1635906000000|2021-11-03 02:20:00|2346.5|2343.5|2347.1|2344.1|2347.6|2344.7|2346|2343.5|163
1635906300000|2021-11-03 02:25:00|2347|2344|2344.7|2341.7|2347.1|2344.1|2344.1|2341.6|167
1635906600000|2021-11-03 02:30:00|2344.8|2341.8|2343.9|2341.9|2345.2|2342.5|2342.2|2339.8|483
1635906900000|2021-11-03 02:35:00|2344.6|2341.6|2344.6|2341.6|2345.4|2343.1|2343.7|2341|330
1635907200000|2021-11-03 02:40:00|2344.2|2342.2|2341.7|2339.7|2344.8|2342.5|2341.6|2339|373
1635907500000|2021-11-03 02:45:00|2342|2340|2344|2341|2345.3|2342.3|2341.7|2339.4|336
1635907800000|2021-11-03 02:50:00|2344.1|2341.1|2344.9|2341.9|2344.9|2342.2|2342.2|2339.7|319
1635908100000|2021-11-03 02:55:00|2344.6|2342.6|2344.8|2341.8|2345.2|2342.7|2343.5|2341|238
1635908400000|2021-11-03 03:00:00|2344.7|2341.7|2342.8|2339.8|2344.7|2341.8|2342|2339.6|279
1635908700000|2021-11-03 03:05:00|2342.7|2339.7|2341.3|2339.3|2343|2340.2|2341|2338.7|306
1635909000000|2021-11-03 03:10:00|2341.2|2339.2|2345.9|2342.9|2346|2343.2|2341|2338.3|398
1635909300000|2021-11-03 03:15:00|2345.8|2342.8|2345.9|2342.9|2347.2|2344.4|2345.1|2342.2|296
1635909600000|2021-11-03 03:20:00|2345.8|2342.8|2346.8|2343.8|2348|2345.5|2345.6|2342.8|332
1635909900000|2021-11-03 03:25:00|2346.7|2343.7|2348.6|2345.6|2349.4|2346.7|2346.2|2343.7|261
1635910200000|2021-11-03 03:30:00|2348.3|2345.3|2347.6|2344.6|2348.5|2346.2|2346.9|2344.1|168
1635910500000|2021-11-03 03:35:00|2347.5|2344.5|2347.6|2344.6|2347.7|2345.3|2346.6|2343.8|148
1635910800000|2021-11-03 03:40:00|2347.7|2344.7|2348.4|2345.4|2348.8|2346.1|2347.4|2344.4|108
1635911100000|2021-11-03 03:45:00|2348.2|2345.2|2347.8|2345.8|2348.3|2345.9|2346.8|2344.1|115
1635911400000|2021-11-03 03:50:00|2347.7|2345.7|2347.7|2344.7|2348.6|2346.1|2347.4|2344.5|82
1635911700000|2021-11-03 03:55:00|2347.6|2344.6|2347.7|2344.7|2348.1|2345.7|2347|2344.2|88
1635912000000|2021-11-03 04:00:00|2347.6|2344.6|2347.7|2344.7|2347.8|2345.3|2347.1|2344.3|78
1635912300000|2021-11-03 04:05:00|2347.6|2344.6|2347.7|2344.7|2348.5|2345.6|2346.9|2344.6|94
1635912600000|2021-11-03 04:10:00|2347.8|2344.8|2347.1|2344.1|2348.1|2345.2|2347|2344.1|88
1635912900000|2021-11-03 04:15:00|2347.2|2344.2|2347.2|2344.2|2347.6|2345.2|2346.4|2343.6|93
1635913200000|2021-11-03 04:20:00|2347.3|2344.3|2345.9|2342.9|2347.4|2344.4|2345.4|2342.9|99
1635913500000|2021-11-03 04:25:00|2346|2343|2346|2344|2347.3|2344.9|2345.6|2342.8|125
1635913800000|2021-11-03 04:30:00|2346.1|2344.1|2347|2344|2347.5|2344.9|2346.1|2343.3|108
1635914100000|2021-11-03 04:35:00|2347.1|2344.1|2346.5|2343.5|2347.3|2344.8|2346.3|2343.3|85
1635914400000|2021-11-03 04:40:00|2346.6|2343.6|2345|2342|2346.6|2343.7|2344.7|2342|106
1635914700000|2021-11-03 04:45:00|2345.3|2342.3|2345.4|2342.4|2345.8|2343.3|2344.6|2341.6|128
1635915000000|2021-11-03 04:50:00|2345.3|2342.3|2344.8|2341.8|2345.3|2342.3|2344.2|2341.3|101
1635915300000|2021-11-03 04:55:00|2344.7|2341.7|2344.2|2341.2|2345|2342|2343.8|2340.9|78
1635915600000|2021-11-03 05:00:00|2344.3|2341.3|2343.6|2340.6|2344.6|2341.7|2343|2340.3|233
1635915900000|2021-11-03 05:05:00|2343.7|2340.7|2344.8|2341.8|2344.9|2342.3|2343.7|2340.7|97
1635916200000|2021-11-03 05:10:00|2344.7|2341.7|2344.3|2341.3|2345.2|2342.2|2343.6|2340.9|101
1635916500000|2021-11-03 05:15:00|2344.2|2341.2|2344.3|2341.3|2344.3|2341.8|2343.1|2340.2|124
1635916800000|2021-11-03 05:20:00|2344.2|2341.2|2343.7|2340.7|2344.4|2342.1|2343.1|2340.6|107
1635917100000|2021-11-03 05:25:00|2343.8|2340.8|2345.5|2342.5|2345.5|2343.5|2343.5|2340.5|139
1635917400000|2021-11-03 05:30:00|2345.6|2342.6|2345.4|2342.4|2347.1|2344.5|2343.8|2340.9|410
1635917700000|2021-11-03 05:35:00|2345.5|2342.5|2345.9|2342.9|2346.5|2344|2344.7|2342.3|294
1635918000000|2021-11-03 05:40:00|2346|2343|2347.2|2344.2|2347.8|2345.4|2345.4|2342.6|248
1635918300000|2021-11-03 05:45:00|2347.1|2344.1|2345.9|2342.9|2347.9|2344.9|2345.9|2342.9|248
1635918600000|2021-11-03 05:50:00|2346|2343|2347.1|2344.1|2347.4|2344.9|2345.5|2342.5|247
1635918900000|2021-11-03 05:55:00|2347.2|2344.2|2345.9|2342.9|2347.7|2345.2|2345.7|2342.8|227
1635919200000|2021-11-03 06:00:00|2345.8|2342.8|2343.8|2341.8|2346.4|2343.9|2343.8|2341.8|352
1635919500000|2021-11-03 06:05:00|2343.9|2341.9|2342.8|2339.8|2344.3|2342|2341.7|2338.8|328
1635919800000|2021-11-03 06:10:00|2342.6|2339.6|2342.8|2339.8|2344.6|2342.2|2342|2339.3|329
1635920100000|2021-11-03 06:15:00|2342.9|2339.9|2341.7|2338.7|2343.9|2341.3|2340.3|2337.3|415
1635920400000|2021-11-03 06:20:00|2341.6|2338.6|2345.6|2342.6|2345.8|2343.1|2340.4|2337.8|367
1635920700000|2021-11-03 06:25:00|2345.7|2342.7|2344.4|2341.4|2346.4|2344|2343.9|2341.3|318
1635921000000|2021-11-03 06:30:00|2344.2|2342.2|2344.3|2341.3|2344.8|2342.4|2342.9|2340.3|329
1635921300000|2021-11-03 06:35:00|2344.4|2341.4|2344.3|2342.3|2346.6|2344|2343.5|2340.6|323
1635921600000|2021-11-03 06:40:00|2344.4|2342.4|2345.5|2343.5|2347.6|2345.2|2344.3|2342|501
1635921900000|2021-11-03 06:45:00|2345.8|2342.8|2345.6|2342.6|2346.9|2344.6|2343.9|2341.6|423
1635922200000|2021-11-03 06:50:00|2345.5|2343.5|2347|2345|2348|2345.5|2344.9|2342.1|531
1635922500000|2021-11-03 06:55:00|2346.9|2344.9|2349.5|2346.5|2350.3|2348|2346.7|2343.9|524
1635922800000|2021-11-03 07:00:00|2349.3|2346.3|2349.3|2346.3|2350.5|2347.5|2346.9|2343.9|449
1635923100000|2021-11-03 07:05:00|2349.4|2346.4|2349.3|2346.3|2349.6|2347.2|2347.5|2344.5|335
1635923400000|2021-11-03 07:10:00|2349.5|2346.5|2349.2|2346.2|2350.9|2348.3|2348.2|2345.6|299
1635923700000|2021-11-03 07:15:00|2349|2347|2348.7|2346.7|2350.1|2347.6|2348.5|2345.8|251
1635924000000|2021-11-03 07:20:00|2348.8|2346.8|2350|2348|2350.7|2348.4|2348.7|2346.5|223
1635924300000|2021-11-03 07:25:00|2350.1|2348.1|2348.5|2346.5|2350.4|2348.1|2347.6|2345.5|264
1635924600000|2021-11-03 07:30:00|2349|2347|2349.7|2347.7|2353|2350.7|2349|2346.9|320
1635924900000|2021-11-03 07:35:00|2349.6|2347.6|2350|2347|2350.7|2348.6|2349.1|2347|182
1635925200000|2021-11-03 07:40:00|2350.1|2347.1|2348.9|2346.9|2350.3|2347.7|2348.3|2345.8|214
1635925500000|2021-11-03 07:45:00|2349.6|2346.6|2348.6|2346.6|2349.7|2347.5|2348.5|2346|165
1635925800000|2021-11-03 07:50:00|2348.7|2346.7|2348.6|2346.6|2349.2|2346.9|2347.9|2345.5|190
1635926100000|2021-11-03 07:55:00|2348.7|2346.7|2349.7|2346.7|2350.3|2347.7|2348|2345.7|235
1635926400000|2021-11-03 08:00:00|2349.8|2346.8|2350.2|2347.2|2351.6|2349.1|2348.2|2345.6|431
1635926700000|2021-11-03 08:05:00|2350.1|2347.1|2351.3|2349.3|2352.3|2349.8|2348.7|2345.9|376
1635927000000|2021-11-03 08:10:00|2351.2|2349.2|2353.2|2351.2|2353.6|2351.4|2350.8|2348.4|237
1635927300000|2021-11-03 08:15:00|2353.3|2351.3|2358.4|2356.4|2358.6|2356.6|2353.3|2351.3|514
1635927600000|2021-11-03 08:20:00|2358.3|2356.3|2358.4|2356.4|2358.7|2356.7|2356.7|2354.2|402
1635927900000|2021-11-03 08:25:00|2358.5|2356.5|2359.6|2357.6|2360.2|2357.9|2357.1|2354.6|391
1635928200000|2021-11-03 08:30:00|2359.7|2357.7|2357.8|2354.8|2360.7|2358.4|2356.7|2354.2|434
1635928500000|2021-11-03 08:35:00|2357.3|2355.3|2357.9|2354.9|2358.2|2355.8|2356.6|2354.2|255
1635928800000|2021-11-03 08:40:00|2358|2355|2356.7|2354.7|2358.5|2355.9|2356.6|2354.2|168
1635929100000|2021-11-03 08:45:00|2356.6|2354.6|2358.1|2355.1|2358.5|2356.3|2356.1|2353.6|251
1635929400000|2021-11-03 08:50:00|2358.2|2355.2|2356.2|2354.2|2358.2|2355.8|2356.1|2353.9|241
1635929700000|2021-11-03 08:55:00|2356.1|2354.1|2356.2|2354.2|2358.5|2356.2|2355.7|2353.4|353
1635930000000|2021-11-03 09:00:00|2356.3|2354.3|2356.2|2353.2|2357.6|2355.1|2355.4|2352.9|272
1635930300000|2021-11-03 09:05:00|2356.4|2353.4|2357.8|2355.8|2358.4|2356|2355.1|2352.5|247
1635930600000|2021-11-03 09:10:00|2357.7|2355.7|2358.7|2356.7|2359.6|2357.4|2357.5|2355.5|312
1635930900000|2021-11-03 09:15:00|2358.9|2356.9|2358.5|2355.5|2360.2|2358.1|2357.6|2355.1|249
1635931200000|2021-11-03 09:20:00|2358.4|2355.4|2357|2354|2358.6|2356|2355.9|2353.4|297
1635931500000|2021-11-03 09:25:00|2357.1|2354.1|2357.2|2355.2|2357.3|2355.3|2355.9|2353.5|185
1635931800000|2021-11-03 09:30:00|2357.5|2355.5|2356.7|2354.7|2358.1|2356|2356.4|2353.9|306
1635932100000|2021-11-03 09:35:00|2356.9|2354.9|2360|2358|2360.9|2358.3|2356.9|2354.6|278
1635932400000|2021-11-03 09:40:00|2360.3|2357.3|2360.1|2357.1|2361.8|2359.3|2359.6|2357.1|406
1635932700000|2021-11-03 09:45:00|2360.2|2357.2|2359|2357|2360.4|2358.3|2358.2|2355.7|279
1635933000000|2021-11-03 09:50:00|2359.1|2357.1|2359.3|2357.3|2360.3|2357.8|2358.8|2356.7|170
1635933300000|2021-11-03 09:55:00|2359.4|2357.4|2361.4|2358.4|2361.4|2359|2358.9|2356.9|271
1635933600000|2021-11-03 10:00:00|2360.9|2358.9|2360.2|2358.2|2361.9|2359.1|2359.5|2357.3|349
1635933900000|2021-11-03 10:05:00|2360.1|2358.1|2357.5|2355.5|2360.9|2358.5|2356.9|2354.3|460
1635934200000|2021-11-03 10:10:00|2357.4|2355.4|2354.3|2351.3|2358|2356|2353|2350.8|357
1635934500000|2021-11-03 10:15:00|2353.5|2351.5|2354.3|2352.3|2354.8|2352.7|2353.4|2350.9|177
1635934800000|2021-11-03 10:20:00|2354.4|2352.4|2354|2352|2355.3|2353.1|2353.7|2351.3|141
1635935100000|2021-11-03 10:25:00|2354.1|2352.1|2353.9|2351.9|2355|2352.7|2353.8|2351.7|126
1635935400000|2021-11-03 10:30:00|2354|2352|2356.5|2354.5|2357.6|2355.6|2353.9|2351.9|263
1635935700000|2021-11-03 10:35:00|2356.6|2354.6|2357.1|2355.1|2358|2355.8|2355.3|2353.3|278
1635936000000|2021-11-03 10:40:00|2357|2355|2357.3|2354.3|2357.7|2355.7|2356|2353.9|262
1635936300000|2021-11-03 10:45:00|2357.2|2354.2|2358.4|2356.4|2358.5|2356.5|2356.2|2354.1|322
1635936600000|2021-11-03 10:50:00|2358.3|2356.3|2359|2357|2360|2358|2357.8|2355.7|298
1635936900000|2021-11-03 10:55:00|2358.9|2356.9|2359.5|2357.5|2360.1|2357.8|2357.9|2355.2|223
1635937200000|2021-11-03 11:00:00|2359.8|2357.8|2359.1|2357.1|2361.7|2359.7|2358.5|2356.2|317
1635937500000|2021-11-03 11:05:00|2359|2357|2357.5|2355.5|2359.8|2357.8|2357.4|2355.1|201
1635937800000|2021-11-03 11:10:00|2357.4|2355.4|2356|2354|2358.1|2356.1|2355.3|2353|401
1635938100000|2021-11-03 11:15:00|2356.1|2354.1|2356.6|2354.6|2357.5|2355.5|2355.4|2353.1|298
1635938400000|2021-11-03 11:20:00|2356.5|2354.5|2358.4|2356.4|2358.5|2356.5|2354.6|2352.6|225
1635938700000|2021-11-03 11:25:00|2358.3|2356.3|2363.3|2361.3|2363.5|2361.5|2358.3|2356.3|308
1635939000000|2021-11-03 11:30:00|2363.2|2361.2|2360.8|2358.8|2363.7|2361.6|2360.7|2358.7|355
1635939300000|2021-11-03 11:35:00|2360.9|2358.9|2361.5|2359.5|2361.9|2359.9|2360.4|2358|261
1635939600000|2021-11-03 11:40:00|2361.4|2359.4|2361.5|2358.5|2362.4|2359.9|2360.7|2358.3|260
1635939900000|2021-11-03 11:45:00|2361.4|2358.4|2359.3|2357.3|2361.4|2359|2359.2|2356.8|215
1635940200000|2021-11-03 11:50:00|2359.5|2357.5|2359.3|2357.3|2360|2357.7|2358.8|2356.4|215
1635940500000|2021-11-03 11:55:00|2359.4|2357.4|2357.8|2355.8|2359.6|2357.6|2357.4|2355.1|284
1635940800000|2021-11-03 12:00:00|2358.2|2356.2|2360.4|2358.4|2360.6|2358.6|2357|2354.9|547
1635941100000|2021-11-03 12:05:00|2360.5|2358.5|2360.7|2357.7|2360.8|2358.7|2359.4|2357|416
1635941400000|2021-11-03 12:10:00|2360.5|2357.5|2360.4|2357.4|2361.5|2359.4|2358.3|2355.9|497
1635941700000|2021-11-03 12:15:00|2360.6|2357.6|2360.8|2357.8|2361.2|2358.2|2353.6|2350.8|864
1635942000000|2021-11-03 12:20:00|2360.9|2357.9|2361.3|2358.3|2362.9|2360.2|2358.7|2356|827
1635942300000|2021-11-03 12:25:00|2361.5|2358.5|2362|2359|2362.8|2359.8|2359.7|2357|666
1635942600000|2021-11-03 12:30:00|2361.5|2359.5|2354.7|2351.7|2363.7|2361.2|2354.4|2351.4|896
1635942900000|2021-11-03 12:35:00|2354.8|2351.8|2353.4|2351.4|2356.1|2353.2|2351.4|2348.4|718
1635943200000|2021-11-03 12:40:00|2353.3|2351.3|2346.1|2343.1|2353.7|2351.3|2344.4|2341.5|877
1635943500000|2021-11-03 12:45:00|2346.2|2343.2|2342.6|2339.6|2349.5|2346.9|2341.7|2338.8|696
1635943800000|2021-11-03 12:50:00|2342.3|2339.3|2342.6|2339.6|2344|2341|2340.4|2337.4|732
1635944100000|2021-11-03 12:55:00|2342.8|2339.8|2341.1|2338.1|2343|2340|2339.8|2336.8|710
1635944400000|2021-11-03 13:00:00|2341|2338|2343.9|2340.9|2348.3|2345.3|2338.1|2335.1|989
1635944700000|2021-11-03 13:05:00|2344|2341|2337.2|2334.2|2344.5|2341.5|2333.5|2330.6|941
1635945000000|2021-11-03 13:10:00|2337.1|2334.1|2324.9|2322.9|2338.1|2335.1|2321.4|2318.5|1093
1635945300000|2021-11-03 13:15:00|2324.8|2322.8|2326.9|2324.9|2329.3|2326.3|2321.4|2318.9|865
1635945600000|2021-11-03 13:20:00|2326.8|2324.8|2317|2314|2328.2|2325.8|2315.4|2312.9|1021
1635945900000|2021-11-03 13:25:00|2316.8|2313.8|2314.1|2311.1|2317.4|2315.1|2311.6|2309.5|976
1635946200000|2021-11-03 13:30:00|2313.9|2310.9|2317.8|2314.8|2318.2|2315.7|2309.6|2307.1|1167
1635946500000|2021-11-03 13:35:00|2317.7|2314.7|2314.5|2311.5|2319.2|2316.6|2313|2310.5|1143
1635946800000|2021-11-03 13:40:00|2313.8|2311.8|2310.9|2307.9|2315.4|2312.6|2309.5|2307|1028
1635947100000|2021-11-03 13:45:00|2310.8|2307.8|2308.1|2306.1|2312.4|2309.9|2307.7|2305.3|1015
1635947400000|2021-11-03 13:50:00|2308|2306|2310.4|2307.4|2312.3|2309.8|2307.1|2304.5|855
1635947700000|2021-11-03 13:55:00|2310.2|2307.2|2311.9|2308.9|2313.7|2311.5|2308.7|2305.7|881
1635948000000|2021-11-03 14:00:00|2307.4|2304.4|2309.6|2306.6|2312.5|2309.6|2305.4|2302.1|1369
1635948300000|2021-11-03 14:05:00|2309.7|2306.7|2304.5|2302.5|2313.4|2311.1|2304.5|2302.1|1272
1635948600000|2021-11-03 14:10:00|2304.7|2302.7|2308.7|2306.7|2309|2306.8|2303.1|2300.6|968
1635948900000|2021-11-03 14:15:00|2308.4|2306.4|2307.3|2305.3|2309.4|2307.2|2305.5|2303.5|846
1635949200000|2021-11-03 14:20:00|2307.4|2305.4|2309.6|2307.6|2312.7|2310.7|2305.3|2303.3|910
1635949500000|2021-11-03 14:25:00|2309.3|2307.3|2307.1|2305.1|2309.9|2307.9|2306.6|2304.4|725
1635949800000|2021-11-03 14:30:00|2307.3|2305.3|2305.6|2303.6|2310.1|2308.1|2305.2|2303.1|736
1635950100000|2021-11-03 14:35:00|2305.5|2303.5|2306|2304|2309.1|2306.5|2305.3|2303.3|795
1635950400000|2021-11-03 14:40:00|2305.9|2303.9|2308.5|2305.5|2308.8|2306.8|2305.7|2303.2|619
1635950700000|2021-11-03 14:45:00|2308.4|2305.4|2313.1|2311.1|2315.8|2313.2|2304.2|2302|992
1635951000000|2021-11-03 14:50:00|2313.4|2311.4|2314.6|2312.6|2316.4|2314.4|2312.1|2310.1|683
1635951300000|2021-11-03 14:55:00|2314.7|2312.7|2317|2314|2317.7|2315.7|2314.6|2312.6|557
1635951600000|2021-11-03 15:00:00|2317.2|2314.2|2314.8|2312.8|2320|2317.8|2314.4|2312.4|725
1635951900000|2021-11-03 15:05:00|2314.7|2312.7|2314.2|2312.2|2316.7|2314.7|2314|2312|595
1635952200000|2021-11-03 15:10:00|2314|2312|2312.9|2310.9|2314.8|2312.8|2312.5|2310.5|515
1635952500000|2021-11-03 15:15:00|2313|2311|2314.8|2312.8|2316.9|2314.5|2312.6|2310.6|539
1635952800000|2021-11-03 15:20:00|2314.7|2312.7|2317|2315|2317.7|2315.7|2314.4|2312.2|591
1635953100000|2021-11-03 15:25:00|2316.9|2314.9|2317.9|2315.9|2319.5|2317.5|2316.5|2314.5|530
1635953400000|2021-11-03 15:30:00|2318.1|2316.1|2319.8|2317.8|2321.8|2319.8|2318.1|2316.1|477
1635953700000|2021-11-03 15:35:00|2319.9|2317.9|2320.6|2318.6|2323.3|2321.3|2319.4|2317.4|482
1635954000000|2021-11-03 15:40:00|2320.5|2318.5|2322|2320|2322.4|2320.3|2319|2316.9|472
1635954300000|2021-11-03 15:45:00|2321.9|2319.9|2321.7|2319.7|2323.3|2321.3|2321|2319|435
1635954600000|2021-11-03 15:50:00|2321.6|2319.6|2324|2322|2325.7|2323.5|2321.6|2319.6|417
1635954900000|2021-11-03 15:55:00|2324.2|2322.2|2325|2323|2328.4|2326.4|2324.2|2322.2|444
1635955200000|2021-11-03 16:00:00|2324.9|2322.9|2322.9|2320.9|2325|2323|2322.9|2320.9|343
1635955500000|2021-11-03 16:05:00|2323|2321|2321.3|2319.3|2323|2321|2320.7|2318.7|271
1635955800000|2021-11-03 16:10:00|2321.2|2319.2|2320.8|2318.8|2322|2320|2320|2318|346
1635956100000|2021-11-03 16:15:00|2320.7|2318.7|2319.9|2317.9|2320.9|2318.9|2319.6|2317.4|251
1635956400000|2021-11-03 16:20:00|2319.8|2317.8|2322|2320|2322.9|2320.9|2319.7|2317.7|321
1635956700000|2021-11-03 16:25:00|2322.1|2320.1|2320.4|2318.4|2322.1|2320.1|2320.2|2317.9|214
1635957000000|2021-11-03 16:30:00|2320.3|2318.3|2318.9|2316.9|2320.6|2318.5|2318.6|2316.4|320
1635957300000|2021-11-03 16:35:00|2319|2317|2320|2318|2321.3|2319.2|2318.5|2316.5|260
1635957600000|2021-11-03 16:40:00|2320.1|2318.1|2318.5|2316.5|2320.3|2318.3|2318.5|2316.5|227
1635957900000|2021-11-03 16:45:00|2318.6|2316.6|2320.1|2318.1|2320.6|2318.6|2318.3|2316.3|209
1635958200000|2021-11-03 16:50:00|2320.2|2318.2|2319.7|2317.7|2320.3|2318.3|2319.3|2317.3|197
1635958500000|2021-11-03 16:55:00|2319.6|2317.6|2319.2|2317.2|2320.1|2318.1|2318.2|2316.2|173
1635958800000|2021-11-03 17:00:00|2319.1|2317.1|2318.9|2316.9|2319.7|2317.7|2316.8|2314.8|298
1635959100000|2021-11-03 17:05:00|2319|2317|2316.8|2314.8|2319.3|2317.3|2316.7|2314.7|178
1635959400000|2021-11-03 17:10:00|2316.7|2314.7|2317.8|2315.8|2319|2317|2316|2314|192
1635959700000|2021-11-03 17:15:00|2317.7|2315.7|2319.9|2317.9|2320.1|2318.1|2317.4|2315.1|219
1635960000000|2021-11-03 17:20:00|2319.8|2317.8|2319.9|2317.9|2323.3|2321|2318.3|2316.1|448
1635960300000|2021-11-03 17:25:00|2320.2|2318.2|2321.5|2318.5|2322.5|2320|2319.8|2317.8|379
1635960600000|2021-11-03 17:30:00|2321.6|2318.6|2322.1|2320.1|2322.8|2320.4|2321.2|2318.6|237
1635960900000|2021-11-03 17:35:00|2322|2320|2324|2321|2324|2321.8|2321.8|2319.6|245
1635961200000|2021-11-03 17:40:00|2324.1|2321.1|2325.6|2323.6|2326.3|2324.3|2323.5|2321|277
1635961500000|2021-11-03 17:45:00|2325.5|2323.5|2324.1|2322.1|2325.9|2323.5|2324|2321.5|161
1635961800000|2021-11-03 17:50:00|2324.6|2321.6|2324.6|2321.6|2324.9|2322.3|2323.7|2321.3|173
1635962100000|2021-11-03 17:55:00|2324.4|2321.4|2323|2320|2324.8|2321.8|2321.8|2316.7|416
1635962400000|2021-11-03 18:00:00|2324.7|2315.7|2335.5|2332.5|2337.7|2334.7|2314.3|2311|1946
1635962700000|2021-11-03 18:05:00|2335.9|2332.9|2329.7|2326.7|2338.3|2335.3|2326.7|2323.7|1771
1635963000000|2021-11-03 18:10:00|2329.3|2326.3|2330.5|2327.5|2332.8|2329.8|2324.6|2322|1465
1635963300000|2021-11-03 18:15:00|2330.3|2327.3|2332.8|2329.8|2333.1|2330.6|2326|2323|1558
1635963600000|2021-11-03 18:20:00|2332.7|2329.7|2336.7|2333.7|2337.5|2334.6|2330.7|2327.7|1408
1635963900000|2021-11-03 18:25:00|2337|2334|2329|2326|2338|2335.4|2328.6|2325.7|1268
1635964200000|2021-11-03 18:30:00|2329.1|2326.1|2330|2327|2331.8|2328.8|2323|2320|1337
1635964500000|2021-11-03 18:35:00|2330.2|2327.2|2331.3|2328.3|2332.8|2329.8|2326.6|2323.6|1522
1635964800000|2021-11-03 18:40:00|2331.6|2328.6|2336.2|2333.2|2337.1|2334.6|2328.2|2325.8|1480
1635965100000|2021-11-03 18:45:00|2336.3|2333.3|2346.5|2343.5|2347.2|2344.8|2336.1|2333.3|1515
1635965400000|2021-11-03 18:50:00|2346.4|2343.4|2352|2349|2354.6|2351.6|2345.6|2342.6|1397
1635965700000|2021-11-03 18:55:00|2352.2|2349.2|2350.9|2347.9|2354.8|2351.8|2347.9|2344.9|1312
1635966000000|2021-11-03 19:00:00|2351.3|2348.3|2348|2345|2352.7|2349.7|2347.9|2344.9|1262
1635966300000|2021-11-03 19:05:00|2347.6|2344.6|2350.8|2347.8|2352.1|2349.1|2344.5|2341.5|1036
1635966600000|2021-11-03 19:10:00|2350.7|2347.7|2351|2348|2352.7|2349.7|2349.1|2346.1|853
1635966900000|2021-11-03 19:15:00|2351.1|2348.1|2347.7|2344.7|2351.1|2348.1|2347.3|2344.3|852
1635967200000|2021-11-03 19:20:00|2347.9|2344.9|2349.8|2346.8|2350.4|2347.4|2345.4|2342.4|917
1635967500000|2021-11-03 19:25:00|2349.9|2346.9|2350.8|2347.8|2351|2348|2347.4|2344.4|689
1635967800000|2021-11-03 19:30:00|2350.7|2347.7|2351.5|2348.5|2351.8|2348.8|2349.6|2346.6|571
1635968100000|2021-11-03 19:35:00|2351.4|2348.4|2351.1|2348.1|2353.8|2350.8|2350.8|2347.8|712
1635968400000|2021-11-03 19:40:00|2351.4|2348.4|2353.4|2350.4|2354|2351|2350|2347|620
1635968700000|2021-11-03 19:45:00|2353.1|2350.1|2356.6|2353.6|2359.7|2356.7|2353.1|2350.1|668
1635969000000|2021-11-03 19:50:00|2356.7|2353.7|2358.3|2355.3|2359|2356|2355.4|2352.4|596
1635969300000|2021-11-03 19:55:00|2358.1|2355.1|2357.5|2354.5|2360.5|2357.5|2357.3|2354.3|584
1635969600000|2021-11-03 20:00:00|2357.6|2354.6|2356.2|2353.2|2358.5|2355.5|2356.2|2353.2|422
1635969900000|2021-11-03 20:05:00|2355.9|2352.9|2355.6|2352.6|2356.4|2353.4|2354.2|2351.2|342
1635970200000|2021-11-03 20:10:00|2355.7|2352.7|2354.9|2351.9|2357.1|2354.1|2354.3|2351.3|204
1635970500000|2021-11-03 20:15:00|2354.8|2351.8|2355.3|2352.3|2355.5|2352.5|2353.5|2350.5|234
1635970800000|2021-11-03 20:20:00|2355.4|2352.4|2356.9|2353.9|2357.9|2354.9|2354.9|2351.9|229
1635971100000|2021-11-03 20:25:00|2357.5|2354.5|2356.5|2353.5|2358|2355|2356.1|2353.1|231
1635971400000|2021-11-03 20:30:00|2356.6|2353.6|2356.1|2353.1|2357.5|2354.5|2355.5|2352.5|213
1635971700000|2021-11-03 20:35:00|2356.4|2353.4|2357.4|2354.4|2357.5|2354.5|2355.7|2352.7|161
1635972000000|2021-11-03 20:40:00|2357.1|2354.1|2356.9|2353.9|2358|2355|2356.5|2353.5|152
1635972300000|2021-11-03 20:45:00|2357|2354|2358|2355|2358.3|2355.1|2356.1|2353.1|193
1635972600000|2021-11-03 20:50:00|2357.7|2354.7|2356.7|2352.9|2358.6|2355.6|2355.2|2352.2|284
1635972900000|2021-11-03 20:55:00|2356.2|2353.2|2353.1|2349.2|2356.6|2353.3|2352.5|2349|264
1635976800000|2021-11-03 22:00:00|2354.6|2351.6|2356.9|2353.9|2357.3|2354.3|2354.6|2351.6|130
1635977100000|2021-11-03 22:05:00|2356.8|2353.8|2359.1|2356.1|2359.8|2356.8|2356|2353|147
1635977400000|2021-11-03 22:10:00|2359.6|2356.6|2362.3|2359.3|2363.1|2360.1|2359.3|2356.3|150
1635977700000|2021-11-03 22:15:00|2362.4|2359.4|2363.1|2360.1|2363.3|2360.3|2361.4|2358.4|142
1635978000000|2021-11-03 22:20:00|2363|2360|2361.2|2358.2|2363.9|2360.9|2360.6|2357.6|180
1635978300000|2021-11-03 22:25:00|2361.3|2358.3|2362.7|2359.7|2364.1|2361.1|2361.3|2358.3|184
1635978600000|2021-11-03 22:30:00|2363|2360|2360.1|2357.1|2363.1|2360.1|2359.9|2356.9|179
1635978900000|2021-11-03 22:35:00|2360.2|2357.2|2358.6|2355.6|2360.9|2357.9|2358.2|2355.2|170
1635979200000|2021-11-03 22:40:00|2358.8|2355.8|2358.9|2355.9|2359.2|2356.2|2358.2|2355.2|119
1635979500000|2021-11-03 22:45:00|2359.1|2356.1|2360|2357|2360.6|2357.6|2358.6|2355.6|108
1635979800000|2021-11-03 22:50:00|2360.1|2357.1|2360.2|2357.2|2360.5|2357.5|2358.8|2355.8|80
1635980100000|2021-11-03 22:55:00|2360.4|2357.4|2360.6|2357.6|2361|2358|2359.6|2356.6|89
1635980400000|2021-11-03 23:00:00|2360.8|2357.8|2360.6|2357.6|2361.8|2358.8|2359.5|2356.5|145
1635980700000|2021-11-03 23:05:00|2360.7|2357.7|2361.6|2358.6|2362.2|2359.2|2360.3|2357.3|173
1635981000000|2021-11-03 23:10:00|2361.7|2358.7|2361.2|2358.2|2362.8|2359.8|2360.3|2357.3|182
1635981300000|2021-11-03 23:15:00|2361|2358|2360.3|2357.3|2361.3|2358.3|2359.5|2356.5|149
1635981600000|2021-11-03 23:20:00|2360.5|2357.5|2360.6|2357.6|2361.3|2358.3|2360.2|2357.2|115
1635981900000|2021-11-03 23:25:00|2360.9|2357.9|2361.5|2358.5|2362.1|2359.1|2360.6|2357.6|160
1635982200000|2021-11-03 23:30:00|2361.7|2358.7|2362.1|2359.1|2363.3|2360.3|2361.5|2358.5|181
1635982500000|2021-11-03 23:35:00|2362.2|2359.2|2362.2|2359.2|2362.3|2359.3|2361.4|2358.4|139
1635982800000|2021-11-03 23:40:00|2362|2359|2362.1|2359.1|2362.7|2359.7|2361.7|2358.7|146
1635983100000|2021-11-03 23:45:00|2362.2|2359.2|2367.1|2364.1|2367.8|2364.8|2361.1|2358.1|320
1635983400000|2021-11-03 23:50:00|2367.2|2364.2|2368.7|2365.7|2368.7|2365.7|2366.1|2363.1|257
1635983700000|2021-11-03 23:55:00|2368.3|2365.3|2373.6|2370.6|2374.4|2371.4|2368.3|2365.3|343
1635984000000|2021-11-04 00:00:00|2374.1|2371.1|2370.7|2367.7|2374.4|2371.4|2369.6|2366.6|408
1635984300000|2021-11-04 00:05:00|2370.6|2367.6|2370|2367|2371|2368|2369.5|2366.5|209
1635984600000|2021-11-04 00:10:00|2370.1|2367.1|2368.6|2365.6|2370.2|2367.2|2368.3|2365.3|211
1635984900000|2021-11-04 00:15:00|2368.7|2365.7|2371.4|2368.4|2372|2369|2368.7|2365.7|201
1635985200000|2021-11-04 00:20:00|2371.2|2368.2|2370.1|2367.1|2372|2369|2369.7|2366.7|188
1635985500000|2021-11-04 00:25:00|2370.2|2367.2|2368.7|2365.7|2371.4|2368.4|2368.6|2365.6|142
1635985800000|2021-11-04 00:30:00|2368.8|2365.8|2367.1|2364.1|2369.6|2366.6|2366.9|2364|254
1635986100000|2021-11-04 00:35:00|2367.2|2364.2|2366.6|2363.6|2367.7|2365|2365.8|2363.2|207
1635986400000|2021-11-04 00:40:00|2366.7|2363.7|2366|2363|2367.1|2364.6|2365.5|2362.7|189
1635986700000|2021-11-04 00:45:00|2366.2|2363.2|2366.9|2364.9|2367.6|2365.1|2365.1|2362.1|231
1635987000000|2021-11-04 00:50:00|2366.8|2364.8|2365.9|2362.9|2367.4|2364.8|2365|2362.5|216
1635987300000|2021-11-04 00:55:00|2365.7|2362.7|2363.7|2360.7|2366.8|2364|2363.3|2360.3|320
1635987600000|2021-11-04 01:00:00|2363.8|2360.8|2359.5|2356.5|2365.4|2362.4|2354|2351|914
1635987900000|2021-11-04 01:05:00|2359.3|2356.3|2355.9|2352.9|2359.5|2356.5|2354.4|2351.4|524
1635988200000|2021-11-04 01:10:00|2355.8|2352.8|2352.6|2349.6|2357.6|2354.6|2352.1|2349.1|418
1635988500000|2021-11-04 01:15:00|2352.5|2349.5|2359.1|2357.1|2359.7|2357.1|2352.5|2349.5|480
1635988800000|2021-11-04 01:20:00|2359.6|2356.6|2359.8|2356.8|2360.6|2357.6|2357.1|2354.1|343
1635989100000|2021-11-04 01:25:00|2359.9|2356.9|2359.8|2356.8|2361|2358.6|2358.6|2355.6|383
1635989400000|2021-11-04 01:30:00|2359.7|2356.7|2360|2357|2361|2358.4|2358.3|2355.9|443
1635989700000|2021-11-04 01:35:00|2360.1|2357.1|2358.6|2356.6|2360.9|2358.3|2358|2355.6|335
1635990000000|2021-11-04 01:40:00|2358.5|2356.5|2356.6|2354.6|2359.6|2356.6|2356.2|2354.1|311
1635990300000|2021-11-04 01:45:00|2356.5|2354.5|2356.1|2354.1|2358.2|2356.2|2355.3|2353.3|269
1635990600000|2021-11-04 01:50:00|2356|2354|2358.6|2356.6|2359|2356.6|2355.9|2353.6|270
1635990900000|2021-11-04 01:55:00|2358.5|2356.5|2358.6|2356.6|2359|2356.6|2356.9|2354.6|316
1635991200000|2021-11-04 02:00:00|2358.5|2356.5|2358.1|2356.1|2360.3|2358.1|2357.5|2355.1|405
1635991500000|2021-11-04 02:05:00|2358.2|2356.2|2357|2355|2359.8|2357.6|2356.8|2354.2|320
1635991800000|2021-11-04 02:10:00|2356.9|2354.9|2359.1|2357.1|2359.6|2357.1|2356.7|2354.2|262
1635992100000|2021-11-04 02:15:00|2359|2357|2359.2|2357.2|2359.6|2357.3|2358.2|2356.2|145
1635992400000|2021-11-04 02:20:00|2358.9|2356.9|2359.5|2357.5|2360.2|2357.6|2358|2355.6|188
1635992700000|2021-11-04 02:25:00|2359.6|2357.6|2360.3|2357.3|2360.9|2358.4|2358.6|2356|144
1635993000000|2021-11-04 02:30:00|2360.2|2357.2|2360.1|2358.1|2360.7|2358.5|2358.4|2356|218
1635993300000|2021-11-04 02:35:00|2360.2|2358.2|2360.9|2357.9|2361.5|2358.9|2359.6|2357.2|298
1635993600000|2021-11-04 02:40:00|2360.8|2357.8|2362.4|2359.4|2362.5|2360|2360.5|2357.8|276
1635993900000|2021-11-04 02:45:00|2362.5|2359.5|2361.1|2359.1|2363.7|2361.1|2361|2358.6|329
1635994200000|2021-11-04 02:50:00|2361|2359|2361.5|2358.5|2362.1|2359.8|2360.9|2358.4|314
1635994500000|2021-11-04 02:55:00|2361.4|2358.4|2360.1|2357.1|2361.7|2359.3|2359.4|2356.6|402
1635994800000|2021-11-04 03:00:00|2360.2|2358.1|2359.1|2357.1|2361.3|2358.9|2358.7|2356.4|314
1635995100000|2021-11-04 03:05:00|2358.9|2356.9|2360.6|2357.6|2361|2358.3|2358.7|2356.3|304
1635995400000|2021-11-04 03:10:00|2360.7|2357.7|2361.3|2358.3|2361.7|2359.6|2360|2357.4|293
1635995700000|2021-11-04 03:15:00|2361.2|2358.2|2360.4|2357.4|2361.6|2359.2|2359.7|2356.8|243
1635996000000|2021-11-04 03:20:00|2360|2358|2359.8|2356.8|2360.7|2358.3|2358.5|2356.1|292
1635996300000|2021-11-04 03:25:00|2359.7|2356.7|2358.9|2355.9|2359.9|2357.2|2357.9|2355.4|293
1635996600000|2021-11-04 03:30:00|2358.8|2355.8|2357.6|2355.6|2359|2356.6|2357.4|2354.8|147
1635996900000|2021-11-04 03:35:00|2357.5|2355.5|2357.5|2355.5|2358.1|2355.8|2357|2354.5|115
1635997200000|2021-11-04 03:40:00|2357.6|2355.6|2358.1|2355.1|2358.1|2355.7|2356.9|2354.5|162
1635997500000|2021-11-04 03:45:00|2357.8|2354.8|2357.9|2355.9|2358.4|2356|2357|2354.6|179
1635997800000|2021-11-04 03:50:00|2357.8|2355.8|2357.9|2354.9|2358.6|2356.1|2357.1|2354.8|102
1635998100000|2021-11-04 03:55:00|2358|2355|2357.6|2355.6|2358.3|2356.3|2357.1|2354.6|90
1635998400000|2021-11-04 04:00:00|2357.5|2355.5|2357.5|2355.5|2358.3|2355.9|2357.2|2355.2|117
1635998700000|2021-11-04 04:05:00|2357.4|2355.4|2357.6|2355.6|2358.3|2356.2|2357.1|2355.1|89
1635999000000|2021-11-04 04:10:00|2357.7|2355.7|2358.4|2356.4|2358.8|2356.8|2357.3|2355.3|95
1635999300000|2021-11-04 04:15:00|2358.5|2356.5|2358.1|2356.1|2358.9|2356.7|2357.5|2355.5|123
1635999600000|2021-11-04 04:20:00|2358.5|2355.5|2357.6|2355.6|2358.5|2356|2357.5|2355.1|86
1635999900000|2021-11-04 04:25:00|2357.5|2355.5|2357.8|2355.8|2358.2|2355.8|2357.1|2354.8|124
1636000200000|2021-11-04 04:30:00|2357.6|2355.6|2357.8|2355.8|2359.7|2357.2|2357.4|2355.2|177
1636000500000|2021-11-04 04:35:00|2357.7|2355.7|2357.8|2355.8|2358.5|2356|2357.3|2354.7|168
1636000800000|2021-11-04 04:40:00|2357.9|2355.9|2358.5|2355.5|2359.1|2356.7|2357.1|2354.8|186
1636001100000|2021-11-04 04:45:00|2358.1|2356.1|2357.7|2355.7|2359.1|2356.6|2357.6|2355.1|125
1636001400000|2021-11-04 04:50:00|2357.6|2355.6|2358|2355|2358.2|2355.8|2357.4|2354.7|49
1636001700000|2021-11-04 04:55:00|2358.1|2355.1|2357.8|2354.8|2358.1|2355.6|2357|2354.5|88
1636002000000|2021-11-04 05:00:00|2358|2355|2358.1|2356.1|2358.6|2356.2|2357.3|2354.8|144
1636002300000|2021-11-04 05:05:00|2358.2|2356.2|2357.8|2354.8|2358.9|2356.2|2357.2|2354.7|101
1636002600000|2021-11-04 05:10:00|2357.9|2354.9|2357.1|2355.1|2359.1|2356.6|2357|2354.6|151
1636002900000|2021-11-04 05:15:00|2357|2355|2355.1|2353.1|2357.3|2355.3|2355|2352.4|250
1636003200000|2021-11-04 05:20:00|2355.8|2352.8|2356.5|2354.5|2358.2|2356.2|2355.3|2352.7|223
1636003500000|2021-11-04 05:25:00|2356.9|2353.9|2356.8|2353.8|2357|2354.5|2355.9|2353.3|239
1636003800000|2021-11-04 05:30:00|2356.9|2353.9|2356.7|2354.7|2358.3|2355.8|2355.6|2353.2|488
1636004100000|2021-11-04 05:35:00|2356.8|2353.8|2354.1|2352.1|2357.5|2354.9|2354|2352|377
1636004400000|2021-11-04 05:40:00|2354|2352|2356.3|2354.3|2356.8|2354.5|2353|2350.6|389
1636004700000|2021-11-04 05:45:00|2356.2|2354.2|2354.2|2352.2|2357|2354.7|2354.1|2352.1|298
1636005000000|2021-11-04 05:50:00|2354.1|2352.1|2353.6|2351.6|2355.3|2353|2352.9|2350.6|260
1636005300000|2021-11-04 05:55:00|2353.7|2351.7|2352.7|2350.7|2354.5|2352.4|2352.2|2349.6|306
1636005600000|2021-11-04 06:00:00|2352.5|2350.5|2351.3|2348.3|2353.1|2350.7|2350|2347.3|386
1636005900000|2021-11-04 06:05:00|2351.5|2348.5|2349.2|2347.2|2351.5|2348.8|2348.6|2345.9|360
1636006200000|2021-11-04 06:10:00|2349.3|2347.3|2348.9|2345.9|2350.4|2348|2348.3|2345.9|328
1636006500000|2021-11-04 06:15:00|2348.8|2345.8|2345.9|2342.9|2348.9|2346.4|2345.4|2342.7|502
1636006800000|2021-11-04 06:20:00|2345.8|2342.8|2348.9|2345.9|2349|2346.1|2345.7|2342.7|413
1636007100000|2021-11-04 06:25:00|2348.8|2345.8|2350.3|2347.3|2350.8|2348.4|2348.2|2345.7|323
1636007400000|2021-11-04 06:30:00|2350.4|2347.4|2351.5|2348.5|2352.9|2350.2|2349.8|2346.8|363
1636007700000|2021-11-04 06:35:00|2351.4|2348.4|2350.4|2347.4|2352.3|2349.7|2350|2347|382
1636008000000|2021-11-04 06:40:00|2350.5|2347.5|2349|2346|2350.5|2347.5|2348.1|2345.1|351
1636008300000|2021-11-04 06:45:00|2348.9|2345.9|2347.5|2344.5|2349.1|2346.1|2345.8|2342.8|490
1636008600000|2021-11-04 06:50:00|2347.6|2344.6|2349.9|2346.9|2350.5|2347.8|2347.3|2344.4|368
1636008900000|2021-11-04 06:55:00|2349.8|2346.8|2349.2|2346.2|2350.2|2347.8|2348.7|2345.7|306
1636009200000|2021-11-04 07:00:00|2348.9|2345.9|2350.8|2348.8|2351.9|2349.6|2348.8|2345.8|384
1636009500000|2021-11-04 07:05:00|2351|2349|2355.3|2352.3|2355.6|2352.6|2350.7|2348.2|309
1636009800000|2021-11-04 07:10:00|2355.4|2352.4|2356|2353|2356.7|2354.3|2354|2351.3|361
1636010100000|2021-11-04 07:15:00|2356.1|2353.1|2357.5|2354.5|2358|2355.3|2355.8|2352.8|305
1636010400000|2021-11-04 07:20:00|2357.4|2354.4|2358.3|2355.3|2358.7|2356.2|2355.2|2352.6|287
1636010700000|2021-11-04 07:25:00|2358.2|2355.2|2357.6|2354.6|2358.6|2356.3|2356.2|2353.3|343
1636011000000|2021-11-04 07:30:00|2357.5|2354.5|2354.2|2351.2|2357.8|2355.2|2353.6|2351.1|325
1636011300000|2021-11-04 07:35:00|2353.6|2350.6|2355.6|2353.6|2357.1|2354.7|2352.8|2350.1|349
1636011600000|2021-11-04 07:40:00|2355.5|2353.5|2353.8|2350.8|2358.1|2355.6|2353.5|2350.6|341
1636011900000|2021-11-04 07:45:00|2353.7|2350.7|2355.4|2352.4|2356|2353.6|2353.1|2350.4|337
1636012200000|2021-11-04 07:50:00|2355|2353|2356.5|2353.5|2356.7|2354.2|2354.9|2352.1|249
1636012500000|2021-11-04 07:55:00|2356.6|2353.6|2358|2355|2358.6|2356.3|2355.6|2352.9|339
1636012800000|2021-11-04 08:00:00|2358.1|2355.1|2355.8|2352.8|2358.7|2356.2|2355.2|2352.6|578
1636013100000|2021-11-04 08:05:00|2355.3|2353.3|2355|2353|2356.7|2354.2|2353.6|2351.1|490
1636013400000|2021-11-04 08:10:00|2355.1|2353.1|2355.1|2352.1|2355.8|2353.6|2351.8|2349.2|763
1636013700000|2021-11-04 08:15:00|2355.2|2352.2|2355.5|2352.5|2356.4|2353.8|2352.7|2350.2|575
1636014000000|2021-11-04 08:20:00|2354.9|2352.9|2361.9|2359.9|2362.8|2360.5|2354.2|2351.8|776
1636014300000|2021-11-04 08:25:00|2361.8|2359.8|2359|2357|2363.9|2361.6|2358.9|2356.3|667
1636014600000|2021-11-04 08:30:00|2358.9|2356.9|2357.4|2355.4|2360.9|2358.5|2357.4|2354.8|485
1636014900000|2021-11-04 08:35:00|2357.5|2355.5|2360.9|2358.9|2361.8|2359.6|2357.4|2355.4|421
1636015200000|2021-11-04 08:40:00|2361.1|2359.1|2363.6|2360.6|2365.1|2363|2361.1|2358.5|578
1636015500000|2021-11-04 08:45:00|2363.7|2360.7|2366.9|2363.9|2367|2364.5|2362.5|2360.1|590
1636015800000|2021-11-04 08:50:00|2367|2364|2364.4|2362.4|2367.7|2365.1|2363.4|2360.9|502
1636016100000|2021-11-04 08:55:00|2364.3|2362.3|2368.3|2365.3|2368.5|2365.9|2364.3|2362.3|460
1636016400000|2021-11-04 09:00:00|2368.4|2365.4|2368.3|2366.3|2370|2367.6|2367|2364.5|367
1636016700000|2021-11-04 09:05:00|2368.2|2366.2|2365.9|2362.9|2369.2|2366.7|2365.3|2362.8|442
1636017000000|2021-11-04 09:10:00|2365.3|2363.3|2363.4|2361.4|2366.2|2363.5|2363.2|2360.5|319
1636017300000|2021-11-04 09:15:00|2363.2|2361.2|2365.2|2362.2|2365.3|2362.8|2362.7|2360.3|416
1636017600000|2021-11-04 09:20:00|2365.1|2362.1|2363.9|2361.9|2365.4|2363|2362|2359.5|516
1636017900000|2021-11-04 09:25:00|2363.8|2361.8|2361.9|2359.9|2364.5|2362.5|2361.9|2359.6|254
1636018200000|2021-11-04 09:30:00|2362|2360|2362.1|2359.1|2362.6|2360.2|2360.8|2358.3|335
1636018500000|2021-11-04 09:35:00|2362.2|2359.2|2361.8|2359.8|2363.7|2361.5|2361.5|2359.1|357
1636018800000|2021-11-04 09:40:00|2361.9|2359.9|2364|2362|2364.5|2362.4|2360.8|2358.3|314
1636019100000|2021-11-04 09:45:00|2363.9|2361.9|2361.8|2359.8|2364.7|2362.3|2361.1|2358.9|462
1636019400000|2021-11-04 09:50:00|2361.6|2359.6|2361.3|2359.3|2363.3|2360.9|2361.2|2358.7|387
1636019700000|2021-11-04 09:55:00|2361.7|2359.7|2363.6|2360.6|2365.3|2362.8|2360.9|2358.3|462
1636020000000|2021-11-04 10:00:00|2363.7|2360.7|2364.3|2362.3|2365.7|2363.4|2363.2|2360.2|421
1636020300000|2021-11-04 10:05:00|2364.4|2362.4|2363.8|2361.8|2365.1|2362.8|2363.2|2360.9|380
1636020600000|2021-11-04 10:10:00|2363.9|2361.9|2366.2|2364.2|2366.6|2364.2|2363.7|2361.2|395
1636020900000|2021-11-04 10:15:00|2366.1|2364.1|2363.3|2361.3|2367.8|2365.3|2362.7|2360.5|374
1636021200000|2021-11-04 10:20:00|2363.4|2361.4|2366.7|2364.7|2367.1|2364.8|2362.7|2360.5|266
1636021500000|2021-11-04 10:25:00|2366.8|2364.8|2366.7|2364.7|2367.6|2365.2|2365.4|2362.9|236
1636021800000|2021-11-04 10:30:00|2366.6|2364.6|2366.5|2364.5|2368|2365.8|2366|2363.8|294
1636022100000|2021-11-04 10:35:00|2366.6|2364.6|2369.1|2367.1|2369.8|2367.6|2366.1|2364.1|351
1636022400000|2021-11-04 10:40:00|2369.2|2367.2|2369.6|2367.6|2370.5|2368.4|2368.6|2366.3|351
1636022700000|2021-11-04 10:45:00|2369.7|2367.7|2370|2368|2371.4|2369.1|2369.1|2366.6|331
1636023000000|2021-11-04 10:50:00|2370.2|2368.2|2368.5|2366.5|2370.8|2368.7|2367.9|2365.9|285
1636023300000|2021-11-04 10:55:00|2368|2366|2368.3|2366.3|2368.9|2366.7|2367.4|2365.4|254
1636023600000|2021-11-04 11:00:00|2368.2|2366.2|2370.2|2368.2|2371.5|2369|2368.1|2365.8|265
1636023900000|2021-11-04 11:05:00|2370.3|2368.3|2372.2|2370.2|2374.3|2371.4|2370.2|2368.2|248
1636024200000|2021-11-04 11:10:00|2372.1|2370.1|2373|2371|2374.2|2371.7|2371.3|2368.8|431
1636024500000|2021-11-04 11:15:00|2373.1|2371.1|2375.1|2373.1|2376|2373.5|2373.1|2370.4|408
1636024800000|2021-11-04 11:20:00|2375.7|2372.7|2375.1|2372.1|2376.1|2373.6|2373.8|2371.4|390
1636025100000|2021-11-04 11:25:00|2375|2372|2374.2|2372.2|2375.6|2373.5|2372.6|2370.1|293
1636025400000|2021-11-04 11:30:00|2374.7|2371.7|2378.4|2376.4|2378.5|2376.5|2372|2369.7|413
1636025700000|2021-11-04 11:35:00|2378.3|2376.3|2378.1|2376.1|2379.1|2377.1|2377.2|2374.8|403
1636026000000|2021-11-04 11:40:00|2378|2376|2379.5|2377.5|2381.1|2379.1|2377.2|2375|475
1636026300000|2021-11-04 11:45:00|2379.8|2377.8|2374.8|2372.8|2380.5|2378.5|2374.7|2372.7|435
1636026600000|2021-11-04 11:50:00|2374.9|2372.9|2373.6|2370.6|2376.8|2374.2|2373.1|2370.5|383
1636026900000|2021-11-04 11:55:00|2373.8|2370.8|2375.3|2372.3|2376.6|2374.1|2373.4|2370.8|366
1636027200000|2021-11-04 12:00:00|2375.2|2372.2|2374.5|2371.5|2379.1|2376.1|2371|2368.5|1584
1636027500000|2021-11-04 12:05:00|2374.6|2371.6|2374.9|2371.9|2376.7|2373.9|2372.4|2369.8|1156
1636027800000|2021-11-04 12:10:00|2375|2372|2374.7|2371.7|2376.5|2374|2372.3|2369.7|1009
1636028100000|2021-11-04 12:15:00|2374.8|2371.8|2376.1|2374.1|2377.1|2374.7|2371.8|2369.4|878
1636028400000|2021-11-04 12:20:00|2376.3|2374.3|2379.6|2376.6|2381.6|2379.4|2376.2|2374|872
1636028700000|2021-11-04 12:25:00|2380.6|2377.6|2380.6|2377.6|2382.9|2380.6|2378.1|2375.5|801
1636029000000|2021-11-04 12:30:00|2380.4|2377.4|2380.4|2378.4|2384.7|2382.5|2379|2375.7|1037
1636029300000|2021-11-04 12:35:00|2380.5|2378.5|2383.9|2380.9|2384.3|2381.6|2378|2375.4|1077
1636029600000|2021-11-04 12:40:00|2384.3|2381.3|2385|2382|2386.1|2383.7|2381.9|2379.2|949
1636029900000|2021-11-04 12:45:00|2384.5|2382.5|2386.2|2383.2|2387.8|2385.2|2382.3|2380.1|1011
1636030200000|2021-11-04 12:50:00|2386.1|2383.1|2387.9|2384.9|2389.2|2386.7|2385.7|2383.1|929
1636030500000|2021-11-04 12:55:00|2388.3|2385.3|2389.7|2386.7|2391.4|2388.5|2387.1|2384.4|854
1636030800000|2021-11-04 13:00:00|2389.8|2386.8|2391.2|2388.2|2392|2389.5|2385.9|2383.4|1093
1636031100000|2021-11-04 13:05:00|2391.5|2388.5|2391.9|2388.9|2392|2389.2|2387.6|2384.7|961
1636031400000|2021-11-04 13:10:00|2391.7|2388.7|2394.6|2391.6|2398.1|2395.2|2390.2|2387.2|895
1636031700000|2021-11-04 13:15:00|2394.9|2391.9|2390.7|2387.7|2396.6|2394.1|2390.7|2387.7|853
1636032000000|2021-11-04 13:20:00|2390.8|2387.8|2393.1|2391.1|2395.2|2392.8|2390.8|2387.8|786
1636032300000|2021-11-04 13:25:00|2393|2391|2390.1|2388.1|2395.3|2392.9|2389.3|2386.7|827
1636032600000|2021-11-04 13:30:00|2390|2388|2395.3|2392.3|2396.8|2394.2|2387.9|2385.3|1068
1636032900000|2021-11-04 13:35:00|2395.2|2392.2|2394.6|2392.6|2398.6|2396.3|2393.5|2390.7|1024
1636033200000|2021-11-04 13:40:00|2394.5|2392.5|2399.8|2396.8|2402|2399.1|2394.5|2392.5|928
1636033500000|2021-11-04 13:45:00|2399.9|2396.9|2390.4|2387.4|2400.4|2397.4|2390|2387|842
1636033800000|2021-11-04 13:50:00|2390.6|2387.6|2392.3|2389.3|2394|2391.5|2387.5|2384.9|807
1636034100000|2021-11-04 13:55:00|2392.2|2389.2|2401.2|2398.2|2401.6|2398.6|2391.3|2388.3|771
1636034400000|2021-11-04 14:00:00|2401.1|2398.1|2400.1|2398.1|2403.6|2400.6|2396.2|2393.2|961
1636034700000|2021-11-04 14:05:00|2400|2398|2401|2398|2402.4|2400.2|2398|2395.3|851
1636035000000|2021-11-04 14:10:00|2401.1|2398.1|2400.9|2398.9|2403.5|2401.5|2400.6|2398.1|791
1636035300000|2021-11-04 14:15:00|2401|2399|2399.4|2396.4|2406|2403.3|2399.3|2396.3|835
1636035600000|2021-11-04 14:20:00|2399.6|2396.6|2401.1|2398.1|2401.9|2399.2|2396.4|2393.4|820
1636035900000|2021-11-04 14:25:00|2401.3|2398.3|2402.8|2399.8|2404.3|2401.3|2399.8|2396.8|951
1636036200000|2021-11-04 14:30:00|2402.9|2399.9|2398|2395|2402.9|2399.9|2396.4|2393.4|784
1636036500000|2021-11-04 14:35:00|2397.9|2394.9|2396.6|2393.6|2399.7|2396.7|2393.5|2390.5|785
1636036800000|2021-11-04 14:40:00|2396.5|2393.5|2397.2|2394.2|2399.4|2396.8|2395.1|2392.1|736
1636037100000|2021-11-04 14:45:00|2397.1|2394.1|2400.3|2397.3|2401.1|2398.2|2397|2394.1|721
1636037400000|2021-11-04 14:50:00|2400.1|2398.1|2398.6|2395.6|2402.1|2399.1|2397.2|2394.6|748
1636037700000|2021-11-04 14:55:00|2398.7|2395.7|2398.9|2395.9|2400.4|2397.4|2397.1|2394.6|691
1636038000000|2021-11-04 15:00:00|2398.6|2395.6|2395.6|2392.6|2398.8|2395.8|2392.6|2389.6|799
1636038300000|2021-11-04 15:05:00|2395.8|2392.8|2394.8|2391.8|2397.3|2394.4|2392.3|2389.8|708
1636038600000|2021-11-04 15:10:00|2394.7|2391.7|2392.8|2389.8|2396.4|2393.4|2392.6|2389.6|524
1636038900000|2021-11-04 15:15:00|2392.7|2389.7|2396.4|2393.4|2396.4|2393.7|2392.6|2389.7|684
1636039200000|2021-11-04 15:20:00|2396.3|2393.3|2391.7|2388.7|2396.3|2393.8|2391.6|2388.6|654
1636039500000|2021-11-04 15:25:00|2391.8|2388.8|2389.5|2386.5|2393.3|2390.7|2388.5|2385.5|654
1636039800000|2021-11-04 15:30:00|2389.4|2386.4|2384.8|2381.8|2389.9|2386.9|2383.2|2380.3|583
1636040100000|2021-11-04 15:35:00|2384.9|2381.9|2387.2|2384.2|2387.4|2384.8|2384.2|2381.2|576
1636040400000|2021-11-04 15:40:00|2386.9|2384.9|2389.4|2386.4|2390.3|2387.9|2386|2383.1|617
1636040700000|2021-11-04 15:45:00|2389.2|2386.2|2383.9|2380.9|2389.2|2386.2|2383.7|2380.8|592
1636041000000|2021-11-04 15:50:00|2384|2381|2385|2382|2386.1|2383.6|2383.3|2380.4|587
1636041300000|2021-11-04 15:55:00|2384.9|2381.9|2385.5|2382.5|2386.5|2383.8|2383.4|2380.5|690
1636041600000|2021-11-04 16:00:00|2385.4|2382.4|2389.2|2386.2|2389.7|2387.1|2385.4|2382.4|598
1636041900000|2021-11-04 16:05:00|2389.3|2386.3|2390.1|2388.1|2391.9|2389.6|2388.8|2386|618
1636042200000|2021-11-04 16:10:00|2390.2|2388.2|2388.5|2385.5|2390.8|2388.2|2388.1|2385.4|475
1636042500000|2021-11-04 16:15:00|2388.6|2385.6|2387.6|2384.6|2389|2386.6|2386.3|2383.8|404
1636042800000|2021-11-04 16:20:00|2387.7|2384.7|2388.1|2385.1|2390.3|2387.3|2387.3|2384.3|455
1636043100000|2021-11-04 16:25:00|2388.2|2385.2|2386.9|2384.9|2388.4|2386|2386.6|2383.8|385
1636043400000|2021-11-04 16:30:00|2386.8|2384.8|2388.3|2385.3|2388.5|2386.1|2386|2383.4|403
1636043700000|2021-11-04 16:35:00|2388.4|2385.4|2388.4|2385.4|2390|2387.5|2387.3|2384.6|434
1636044000000|2021-11-04 16:40:00|2388.5|2385.5|2386.4|2384.4|2388.6|2385.8|2386.4|2383.8|316
1636044300000|2021-11-04 16:45:00|2386.5|2384.5|2384.9|2382.9|2386.6|2384.5|2383.9|2381.7|322
1636044600000|2021-11-04 16:50:00|2385.1|2383.1|2384.6|2382.6|2386.3|2384.3|2383.6|2381.6|351
1636044900000|2021-11-04 16:55:00|2384.3|2382.3|2385.8|2383.8|2386.3|2384|2383|2380.8|405
1636045200000|2021-11-04 17:00:00|2386|2384|2387|2385|2387.7|2385.3|2385|2382.5|335
1636045500000|2021-11-04 17:05:00|2387.1|2385.1|2387.4|2385.4|2388.1|2385.6|2385.1|2382.6|295
1636045800000|2021-11-04 17:10:00|2387.9|2384.9|2387.6|2384.6|2388|2385.4|2385.9|2383.2|324
1636046100000|2021-11-04 17:15:00|2387|2385|2388.3|2386.3|2389.6|2387.1|2386.6|2384.2|314
1636046400000|2021-11-04 17:20:00|2388.2|2386.2|2385.3|2383.3|2389.7|2387.2|2384.2|2382.1|384
1636046700000|2021-11-04 17:25:00|2385.2|2383.2|2383.1|2381.1|2385.3|2383.2|2381.1|2378.7|460
1636047000000|2021-11-04 17:30:00|2383|2381|2380.4|2378.4|2383.7|2381.2|2380.2|2377.7|358
1636047300000|2021-11-04 17:35:00|2380.5|2378.5|2380.3|2378.3|2380.6|2378.6|2379|2376.4|199
1636047600000|2021-11-04 17:40:00|2380.4|2378.4|2380|2378|2382.3|2379.9|2379.9|2377.9|196
1636047900000|2021-11-04 17:45:00|2379.9|2377.9|2380.5|2378.5|2382.3|2380.1|2379.7|2377.2|312
1636048200000|2021-11-04 17:50:00|2380.6|2378.6|2381.5|2379.5|2382.2|2379.7|2379.7|2377.1|321
1636048500000|2021-11-04 17:55:00|2381.4|2379.4|2379.9|2377.9|2381.5|2379.5|2379.7|2377.7|256
1636048800000|2021-11-04 18:00:00|2380|2378|2379.7|2377.7|2382.1|2379.8|2379.3|2377.3|300
1636049100000|2021-11-04 18:05:00|2379.9|2377.9|2380.4|2378.4|2380.8|2378.4|2379.3|2376.9|251
1636049400000|2021-11-04 18:10:00|2380.3|2378.3|2380.4|2377.4|2381.5|2379|2379.6|2377.3|199
1636049700000|2021-11-04 18:15:00|2380.5|2377.5|2379.4|2377.4|2380.5|2378.1|2378.8|2376.4|243
1636050000000|2021-11-04 18:20:00|2379.3|2377.3|2379.4|2377.4|2380.2|2378|2378.8|2376.3|190
1636050300000|2021-11-04 18:25:00|2379.5|2377.5|2378.9|2376.9|2379.8|2377.8|2378.4|2376.4|231
1636050600000|2021-11-04 18:30:00|2379.2|2377.2|2377.4|2375.4|2380|2377.5|2377.3|2375|140
1636050900000|2021-11-04 18:35:00|2377.3|2375.3|2377.3|2375.3|2377.9|2375.6|2376.5|2374.2|180
1636051200000|2021-11-04 18:40:00|2377.4|2375.4|2376.9|2374.9|2377.4|2375.4|2376.4|2374|154
1636051500000|2021-11-04 18:45:00|2376.8|2374.8|2375.9|2373.9|2377.3|2375.1|2375.8|2373.8|198
1636051800000|2021-11-04 18:50:00|2376|2374|2377|2375|2378.7|2376.3|2375.9|2373.9|231
1636052100000|2021-11-04 18:55:00|2377.1|2375.1|2376.4|2374.4|2377.8|2375.2|2375.9|2373.9|181
1636052400000|2021-11-04 19:00:00|2376.5|2374.5|2377.6|2374.6|2378|2375.5|2375.8|2373.1|176
1636052700000|2021-11-04 19:05:00|2377.7|2374.7|2376.6|2374.6|2378.3|2375.7|2376.5|2374.1|142
1636053000000|2021-11-04 19:10:00|2376.7|2374.7|2377.5|2375.5|2378|2375.5|2376.4|2373.9|128
1636053300000|2021-11-04 19:15:00|2377.6|2375.6|2378|2375|2378.2|2375.8|2376|2373.8|180
1636053600000|2021-11-04 19:20:00|2378.1|2375.1|2378|2376|2378.3|2376.1|2377.4|2374.9|118
1636053900000|2021-11-04 19:25:00|2377.9|2375.9|2379.3|2376.3|2379.3|2376.8|2377.9|2375.3|108
1636054200000|2021-11-04 19:30:00|2378.6|2376.6|2380.5|2377.5|2381.2|2378.6|2378.4|2376.4|206
1636054500000|2021-11-04 19:35:00|2380.4|2377.4|2379.6|2376.6|2380.5|2377.6|2378.5|2376.1|142
1636054800000|2021-11-04 19:40:00|2379.5|2376.5|2379|2377|2380|2377.3|2378.5|2376.1|149
1636055100000|2021-11-04 19:45:00|2378.9|2376.9|2379.1|2377.1|2379.8|2377.3|2378.8|2376.4|84
1636055400000|2021-11-04 19:50:00|2379|2377|2379.7|2377.7|2380.2|2377.8|2379|2376.5|119
1636055700000|2021-11-04 19:55:00|2379.6|2377.6|2379.3|2377.3|2379.8|2377.8|2378.7|2376.2|148
1636056000000|2021-11-04 20:00:00|2379.2|2377.2|2380.1|2377.1|2380.1|2377.5|2378.7|2376.1|192
1636056300000|2021-11-04 20:05:00|2380|2377|2379.6|2376.6|2380|2377.3|2378.8|2376.4|140
1636056600000|2021-11-04 20:10:00|2379.5|2376.5|2379.4|2376.4|2379.5|2377.2|2378.4|2375.9|117
1636056900000|2021-11-04 20:15:00|2379.3|2376.3|2379|2376|2379.4|2376.9|2378|2375.4|126
1636057200000|2021-11-04 20:20:00|2378.8|2375.8|2379|2376|2379.1|2376.6|2377.9|2375.5|96
1636057500000|2021-11-04 20:25:00|2378.9|2375.9|2378.9|2376.9|2379.5|2376.9|2378.2|2375.6|96
1636057800000|2021-11-04 20:30:00|2378.7|2376.7|2379.8|2376.8|2380.5|2377.5|2378.6|2376.1|98
1636058100000|2021-11-04 20:35:00|2379.7|2376.7|2379.7|2376.7|2380.1|2377.3|2379.1|2376.5|103
1636058400000|2021-11-04 20:40:00|2379.6|2376.6|2379.1|2377.1|2380.1|2377.1|2378.9|2376.3|76
1636058700000|2021-11-04 20:45:00|2379.2|2377.2|2379.7|2376.7|2380.3|2377.3|2379.2|2376.5|102
1636059000000|2021-11-04 20:50:00|2379.6|2376.6|2380.2|2377.2|2380.6|2377.8|2379.6|2376.6|94
1636059300000|2021-11-04 20:55:00|2380.1|2377.1|2381|2378|2381.2|2378.2|2380|2377|113
1636063200000|2021-11-04 22:00:00|2379.6|2376.6|2379|2376|2381.4|2377.3|2378.6|2375.6|179
1636063500000|2021-11-04 22:05:00|2379.1|2376.1|2379.5|2376.5|2380.8|2377.8|2378.3|2375.3|168
1636063800000|2021-11-04 22:10:00|2379.4|2376.4|2378.4|2375.4|2382.2|2377.6|2378|2375|124
1636064100000|2021-11-04 22:15:00|2378.5|2375.5|2377.9|2374.9|2378.9|2375.9|2377.6|2374.6|103
1636064400000|2021-11-04 22:20:00|2377.8|2374.8|2377.8|2374.8|2378.3|2375.5|2377.1|2374.5|93
1636064700000|2021-11-04 22:25:00|2377.9|2374.9|2378.6|2375.6|2378.8|2375.9|2377.1|2374.6|80
1636065000000|2021-11-04 22:30:00|2378.5|2375.5|2378|2375|2378.6|2375.7|2377.5|2374.9|74
1636065300000|2021-11-04 22:35:00|2377.9|2374.9|2377.6|2374.6|2378.1|2375.6|2377.1|2374.5|95
1636065600000|2021-11-04 22:40:00|2377.7|2374.7|2378|2375|2378.2|2375.7|2377.2|2374.6|79
1636065900000|2021-11-04 22:45:00|2377.9|2374.9|2378.2|2375.2|2378.4|2375.8|2377.3|2374.7|61
1636066200000|2021-11-04 22:50:00|2378.1|2375.1|2378.2|2375.2|2378.4|2375.6|2377.6|2375|40
1636066500000|2021-11-04 22:55:00|2378.3|2375.3|2378.7|2375.7|2378.8|2376.2|2377.6|2375.1|75
1636066800000|2021-11-04 23:00:00|2378.6|2375.6|2379.7|2376.7|2379.8|2377.3|2378.3|2375.3|95
1636067100000|2021-11-04 23:05:00|2379.3|2377.3|2379.6|2377.6|2380.7|2378.1|2379.3|2376.9|95
1636067400000|2021-11-04 23:10:00|2379.7|2377.7|2380.3|2377.3|2381|2378.3|2379.7|2377.3|78
1636067700000|2021-11-04 23:15:00|2380.4|2377.4|2380.7|2377.7|2381|2378.2|2379.9|2377.1|117
1636068000000|2021-11-04 23:20:00|2380.8|2377.8|2380.8|2377.8|2381.5|2378.7|2380.3|2377.6|77
1636068300000|2021-11-04 23:25:00|2380.6|2377.6|2380.8|2377.8|2381.2|2378.5|2380.1|2377.6|83
1636068600000|2021-11-04 23:30:00|2380.7|2377.7|2380.8|2377.8|2380.9|2378.4|2380.1|2377.6|60
1636068900000|2021-11-04 23:35:00|2380.6|2377.6|2380.2|2377.2|2380.9|2378.4|2378.3|2375.7|104
1636069200000|2021-11-04 23:40:00|2380.1|2377.1|2380.9|2377.9|2381.2|2378.7|2379.9|2377.1|165
1636069500000|2021-11-04 23:45:00|2381.2|2378.2|2379.7|2376.7|2381.2|2378.4|2379.1|2376.2|159
1636069800000|2021-11-04 23:50:00|2379.9|2376.9|2379.9|2376.9|2381.1|2378.2|2379.2|2376.4|158
1636070100000|2021-11-04 23:55:00|2380.1|2377.1|2379.3|2376.3|2380.1|2377.3|2378.6|2376|124
1636070400000|2021-11-05 00:00:00|2379.2|2376.2|2379.6|2376.6|2379.9|2377.3|2377.5|2374.8|265
1636070700000|2021-11-05 00:05:00|2379.7|2376.7|2381.4|2378.4|2381.8|2379.2|2379.2|2376.7|275
1636071000000|2021-11-05 00:10:00|2381.6|2378.6|2381.2|2378.2|2382.1|2379.7|2380.5|2377.8|265
1636071300000|2021-11-05 00:15:00|2380.6|2378.6|2382.3|2379.3|2382.6|2380.1|2380.2|2377.7|278
1636071600000|2021-11-05 00:20:00|2382.2|2379.2|2382.7|2379.7|2383.7|2381.2|2381.6|2378.9|293
1636071900000|2021-11-05 00:25:00|2382.6|2379.6|2383.7|2380.7|2384.9|2382.3|2381.7|2379|229
1636072200000|2021-11-05 00:30:00|2383.8|2380.8|2380.3|2378.3|2384.6|2382.2|2380.2|2377.8|314
1636072500000|2021-11-05 00:35:00|2380.2|2378.2|2379.7|2376.7|2381.3|2378.7|2379.2|2376.6|217
1636072800000|2021-11-05 00:40:00|2379.8|2376.8|2380.2|2377.2|2380.3|2377.8|2378.7|2376.2|167
1636073100000|2021-11-05 00:45:00|2379.7|2377.7|2378.7|2375.7|2379.9|2377.7|2378.3|2375.6|149
1636073400000|2021-11-05 00:50:00|2378.8|2375.8|2379.2|2377.2|2379.7|2377.3|2378|2375.2|214
1636073700000|2021-11-05 00:55:00|2379.1|2377.1|2381.7|2378.7|2381.7|2379.3|2378.7|2376.2|236
1636074000000|2021-11-05 01:00:00|2381.1|2379.1|2384.7|2381.7|2385.8|2383.7|2381|2378.3|739
1636074300000|2021-11-05 01:05:00|2384.6|2382.6|2388.1|2385.1|2389.6|2387|2384.6|2382.3|626
1636074600000|2021-11-05 01:10:00|2388.2|2385.2|2387.1|2385.1|2388.7|2386.2|2385.2|2382.6|411
1636074900000|2021-11-05 01:15:00|2387|2385|2386.9|2383.9|2388.1|2385.7|2385.5|2383|377
1636075200000|2021-11-05 01:20:00|2386.8|2383.8|2387.9|2384.9|2388.1|2385.6|2384.8|2382.4|435
1636075500000|2021-11-05 01:25:00|2387.7|2384.7|2386.7|2384.7|2388.1|2385.6|2386|2383.4|345
1636075800000|2021-11-05 01:30:00|2386.6|2384.6|2385.6|2383.6|2388|2385.8|2385|2382.7|427
1636076100000|2021-11-05 01:35:00|2385.7|2383.7|2384.3|2382.3|2387|2384.6|2384|2381.7|332
1636076400000|2021-11-05 01:40:00|2384.2|2382.2|2385.1|2383.1|2386.4|2384|2383.7|2381.1|349
1636076700000|2021-11-05 01:45:00|2385.2|2383.2|2384.7|2382.7|2386.5|2384|2384.1|2381.6|424
1636077000000|2021-11-05 01:50:00|2384.6|2382.6|2385.3|2383.3|2386.1|2383.6|2383.5|2381.1|417
1636077300000|2021-11-05 01:55:00|2385.2|2383.2|2389.5|2386.5|2389.7|2387.1|2385|2382.6|443
1636077600000|2021-11-05 02:00:00|2389.4|2386.4|2388.2|2385.2|2389.7|2387.1|2387.9|2385|419
1636077900000|2021-11-05 02:05:00|2388.1|2385.1|2387.8|2384.8|2389.1|2386.4|2387|2384.4|419
1636078200000|2021-11-05 02:10:00|2387.7|2384.7|2386.4|2384.4|2388.2|2385.4|2385.9|2383.4|265
1636078500000|2021-11-05 02:15:00|2386.5|2384.5|2386|2384|2386.9|2384.5|2385.4|2383|175
1636078800000|2021-11-05 02:20:00|2386.1|2384.1|2385.8|2383.8|2386.4|2384.2|2385.3|2382.9|120
1636079100000|2021-11-05 02:25:00|2385.9|2383.9|2386.2|2383.2|2386.5|2384.2|2385.4|2383|140
1636079400000|2021-11-05 02:30:00|2386.4|2383.4|2385.3|2382.3|2386.8|2384.4|2384.9|2382.1|241
1636079700000|2021-11-05 02:35:00|2385.1|2382.1|2385.2|2382.2|2385.9|2383.3|2384.2|2381.7|284
1636080000000|2021-11-05 02:40:00|2385.3|2382.3|2384|2382|2385.4|2383.1|2383.9|2381.6|197
1636080300000|2021-11-05 02:45:00|2383.9|2381.9|2382.9|2379.9|2384.3|2382|2382.1|2379.7|169
1636080600000|2021-11-05 02:50:00|2382.8|2379.8|2382.1|2380.1|2382.9|2380.4|2381.5|2378.7|250
1636080900000|2021-11-05 02:55:00|2382|2380|2383.5|2380.5|2384.3|2381.9|2381.9|2379.4|311
1636081200000|2021-11-05 03:00:00|2383.2|2380.2|2383.4|2380.4|2384.5|2381.9|2382|2379.4|260
1636081500000|2021-11-05 03:05:00|2383.6|2380.6|2383.8|2380.8|2384.6|2382.1|2382.6|2380.1|220
1636081800000|2021-11-05 03:10:00|2383.6|2380.6|2384.8|2381.8|2385|2382.6|2382.9|2380.4|257
1636082100000|2021-11-05 03:15:00|2384.7|2381.7|2384.2|2381.2|2385.2|2382.7|2382.9|2380.4|216
1636082400000|2021-11-05 03:20:00|2384.1|2381.1|2384|2382|2384.9|2382.5|2383.4|2380.8|230
1636082700000|2021-11-05 03:25:00|2383.9|2381.9|2384.2|2381.2|2385|2382.5|2383.7|2380.9|192
1636083000000|2021-11-05 03:30:00|2384.1|2381.1|2384.6|2381.6|2384.8|2382.2|2383.4|2380.6|145
1636083300000|2021-11-05 03:35:00|2384.5|2381.5|2383.5|2380.5|2384.7|2381.9|2383.5|2380.5|144
1636083600000|2021-11-05 03:40:00|2383.3|2381.3|2383.2|2381.2|2384|2381.4|2382.9|2380.1|155
1636083900000|2021-11-05 03:45:00|2383.7|2380.7|2384.3|2381.3|2384.3|2381.6|2382.9|2380.4|156
1636084200000|2021-11-05 03:50:00|2383.9|2381.9|2384.6|2381.6|2384.8|2382.2|2383.7|2381|97
1636084500000|2021-11-05 03:55:00|2384.9|2381.9|2384.7|2381.7|2385.6|2383.2|2384.1|2381.4|123
1636084800000|2021-11-05 04:00:00|2384.9|2381.9|2384.6|2381.6|2385|2382.1|2383.6|2381|177
1636085100000|2021-11-05 04:05:00|2384.8|2381.8|2384.6|2381.6|2385.1|2382.6|2383.9|2381.1|152
1636085400000|2021-11-05 04:10:00|2384.4|2381.4|2385.5|2382.5|2385.5|2382.9|2384|2381.4|129
1636085700000|2021-11-05 04:15:00|2385.4|2382.4|2385|2382|2385.6|2382.9|2384.4|2381.7|126
1636086000000|2021-11-05 04:20:00|2384.9|2381.9|2385.3|2382.3|2385.5|2383|2384.8|2381.9|79
1636086300000|2021-11-05 04:25:00|2385.2|2382.2|2386.5|2383.5|2386.5|2383.7|2384.4|2381.9|210
1636086600000|2021-11-05 04:30:00|2386.4|2383.4|2385.1|2382.1|2386.6|2383.6|2384.6|2382|125
1636086900000|2021-11-05 04:35:00|2385|2382|2385.5|2382.5|2385.9|2383.2|2384.7|2381.9|109
1636087200000|2021-11-05 04:40:00|2385.6|2382.6|2385.6|2382.6|2386.3|2383.7|2385.2|2382.4|141
1636087500000|2021-11-05 04:45:00|2385.4|2382.4|2385.8|2382.8|2386|2383.5|2384.9|2382.4|103
1636087800000|2021-11-05 04:50:00|2385.9|2382.9|2386|2383|2386.2|2383.7|2385.2|2382.5|92
1636088100000|2021-11-05 04:55:00|2386.1|2383.1|2387.5|2384.5|2387.8|2384.8|2385.6|2383|148
1636088400000|2021-11-05 05:00:00|2387.6|2384.6|2389.6|2386.6|2389.8|2387.2|2386.9|2384.4|215
1636088700000|2021-11-05 05:05:00|2389.5|2386.5|2388.7|2385.7|2390|2387.6|2388.4|2385.7|172
1636089000000|2021-11-05 05:10:00|2388.6|2385.6|2388.5|2385.5|2389.2|2386.3|2388|2385.4|139
1636089300000|2021-11-05 05:15:00|2388.4|2385.4|2387.6|2384.6|2388.4|2385.4|2386.5|2383.9|132
1636089600000|2021-11-05 05:20:00|2387.5|2384.5|2385.8|2382.8|2388.4|2385.7|2385.1|2382.4|194
1636089900000|2021-11-05 05:25:00|2385.7|2382.7|2384.1|2381.1|2385.9|2383.3|2383.6|2380.9|194
1636090200000|2021-11-05 05:30:00|2384|2381|2385|2382|2386.2|2383.6|2382.9|2380.4|356
1636090500000|2021-11-05 05:35:00|2385.1|2382.1|2387.4|2385.4|2388.7|2386|2385|2382|363
1636090800000|2021-11-05 05:40:00|2388|2385|2389|2386|2389.8|2386.8|2387|2384.4|274
1636091100000|2021-11-05 05:45:00|2388.9|2385.9|2389.5|2386.5|2390.1|2387.1|2388.9|2385.9|262
1636091400000|2021-11-05 05:50:00|2389.6|2386.6|2388.6|2385.6|2390.9|2387.9|2387.5|2384.8|329
1636091700000|2021-11-05 05:55:00|2388.5|2385.5|2388|2385|2388.9|2386|2386.4|2383.9|282
1636092000000|2021-11-05 06:00:00|2387.8|2384.8|2386.9|2383.9|2388.6|2385.6|2386.4|2383.4|398
1636092300000|2021-11-05 06:05:00|2387|2384|2387|2384|2387.3|2384.7|2385.4|2382.7|365
1636092600000|2021-11-05 06:10:00|2387.2|2384.2|2386|2383|2387.6|2385.1|2385|2382.4|270
1636092900000|2021-11-05 06:15:00|2386.1|2383.1|2389.2|2386.2|2389.6|2387|2385.5|2382.9|342
1636093200000|2021-11-05 06:20:00|2389.3|2386.3|2388|2385|2390.1|2387.4|2387.9|2384.9|364
1636093500000|2021-11-05 06:25:00|2387.8|2384.8|2386.8|2383.8|2389|2386.4|2386.3|2383.3|320
1636093800000|2021-11-05 06:30:00|2386.7|2383.7|2386.2|2383.2|2387|2384.1|2385.1|2382.1|300
1636094100000|2021-11-05 06:35:00|2386.3|2383.3|2387.5|2384.5|2388.1|2385.2|2385|2382.1|386
1636094400000|2021-11-05 06:40:00|2387.6|2384.6|2387.6|2384.6|2388.1|2385.1|2385.9|2382.9|397
1636094700000|2021-11-05 06:45:00|2387.5|2384.5|2386.5|2383.5|2387.6|2384.7|2385.8|2382.8|314
1636095000000|2021-11-05 06:50:00|2386.6|2383.6|2386.8|2383.8|2387.6|2385|2386.1|2383.1|242
1636095300000|2021-11-05 06:55:00|2386.7|2383.7|2385.7|2382.7|2387.1|2384.3|2385.4|2382.5|356
1636095600000|2021-11-05 07:00:00|2386|2383|2389.7|2386.7|2389.7|2387|2384.4|2382|367
1636095900000|2021-11-05 07:05:00|2388.8|2386.8|2389.3|2387.3|2391.9|2389.2|2388.8|2386.4|301
1636096200000|2021-11-05 07:10:00|2389.1|2387.1|2389.5|2386.5|2390|2387.3|2387.6|2385.1|287
1636096500000|2021-11-05 07:15:00|2389.6|2386.6|2388.5|2385.5|2390.3|2387.6|2388|2385.3|335
1636096800000|2021-11-05 07:20:00|2388|2386|2390|2387|2390.2|2387.6|2387.9|2385.4|341
1636097100000|2021-11-05 07:25:00|2389.9|2386.9|2391.6|2388.6|2392.1|2389.4|2389.5|2386.7|263
1636097400000|2021-11-05 07:30:00|2391.7|2388.7|2389.9|2387.9|2391.7|2388.9|2389.8|2386.9|351
1636097700000|2021-11-05 07:35:00|2390|2388|2388.9|2386.9|2391.1|2388.6|2388.5|2385.8|364
1636098000000|2021-11-05 07:40:00|2388.6|2386.6|2389.3|2386.3|2390.3|2387.9|2387.8|2385|247
1636098300000|2021-11-05 07:45:00|2389.4|2386.4|2387.4|2384.4|2391.3|2388.8|2386.8|2383.8|328
1636098600000|2021-11-05 07:50:00|2387|2385|2385.5|2382.5|2387.5|2385|2384.9|2382.1|299
1636098900000|2021-11-05 07:55:00|2385.4|2382.4|2385.4|2382.4|2386.1|2383.6|2384.5|2381.9|370
1636099200000|2021-11-05 08:00:00|2385.3|2382.3|2385.4|2383.4|2386.4|2383.6|2384.6|2382|447
1636099500000|2021-11-05 08:05:00|2385.3|2383.3|2384.7|2381.7|2386.5|2384|2381.9|2379.5|495
1636099800000|2021-11-05 08:10:00|2384.2|2382.2|2388.7|2385.7|2389.2|2386.7|2384|2381.3|601
1636100100000|2021-11-05 08:15:00|2388.8|2385.8|2393.1|2390.1|2393.7|2391.4|2387.6|2384.9|563
1636100400000|2021-11-05 08:20:00|2392.4|2390.4|2394.7|2391.7|2395.2|2392.4|2391.7|2389|592
1636100700000|2021-11-05 08:25:00|2394.6|2391.6|2391.6|2388.6|2395.9|2393.3|2391.3|2388.3|566
1636101000000|2021-11-05 08:30:00|2391.5|2388.5|2390.8|2387.8|2391.6|2388.6|2388.5|2385.5|483
1636101300000|2021-11-05 08:35:00|2390.9|2387.9|2390.4|2387.4|2391.5|2388.5|2389.7|2386.7|509
1636101600000|2021-11-05 08:40:00|2390.5|2387.5|2389.4|2386.4|2391|2388.3|2388.3|2385.6|382
1636101900000|2021-11-05 08:45:00|2389.2|2386.2|2388.9|2385.9|2389.9|2387.5|2388|2385.5|410
1636102200000|2021-11-05 08:50:00|2388.5|2386.5|2389.2|2386.2|2389.5|2386.6|2386.8|2384.6|310
1636102500000|2021-11-05 08:55:00|2389|2386|2385.1|2383.1|2389.2|2386.4|2384.9|2382.2|379
1636102800000|2021-11-05 09:00:00|2385.6|2382.6|2388|2385|2388.1|2385.5|2384.9|2382.5|378
1636103100000|2021-11-05 09:05:00|2388.1|2385.1|2386.3|2383.3|2388.5|2386.1|2384.4|2381.9|403
1636103400000|2021-11-05 09:10:00|2386.4|2383.4|2384.6|2381.6|2386.5|2383.9|2383.6|2380.9|284
1636103700000|2021-11-05 09:15:00|2384.7|2381.7|2385.3|2382.3|2386.1|2383.9|2383.7|2381.1|378
1636104000000|2021-11-05 09:20:00|2385.4|2382.4|2382.9|2379.9|2385.9|2383.2|2382.8|2379.8|458
1636104300000|2021-11-05 09:25:00|2382.8|2379.8|2381.6|2378.6|2383.5|2380.5|2380.9|2378.4|349
1636104600000|2021-11-05 09:30:00|2381.5|2378.5|2382.7|2379.7|2383.5|2380.6|2381|2378.3|317
1636104900000|2021-11-05 09:35:00|2382.8|2379.8|2382.7|2379.7|2382.9|2380.3|2381.6|2379|161
1636105200000|2021-11-05 09:40:00|2382.6|2379.6|2380.2|2377.2|2383.5|2381.1|2379.7|2377|325
1636105500000|2021-11-05 09:45:00|2380.1|2377.1|2381.9|2379.9|2382.1|2380|2378.9|2376.5|253
1636105800000|2021-11-05 09:50:00|2382|2380|2384|2381|2384.1|2381.6|2381.9|2379.9|147
1636106100000|2021-11-05 09:55:00|2384.1|2381.1|2381.5|2379.5|2384.1|2381.6|2380.5|2378|322
1636106400000|2021-11-05 10:00:00|2381.4|2379.4|2379|2377|2381.5|2379.5|2378|2375.8|255
1636106700000|2021-11-05 10:05:00|2378.9|2376.9|2379.5|2377.5|2379.9|2377.5|2377.8|2375.5|249
1636107000000|2021-11-05 10:10:00|2379.4|2377.4|2380.5|2377.5|2380.9|2378.7|2378.9|2376.5|308
1636107300000|2021-11-05 10:15:00|2380.4|2377.4|2378|2376|2380.5|2378.2|2377.3|2374.9|309
1636107600000|2021-11-05 10:20:00|2378.1|2376.1|2378.9|2375.9|2380.5|2377.9|2377.5|2375.3|332
1636107900000|2021-11-05 10:25:00|2379|2376|2376|2373|2379.1|2376.5|2374.8|2372.3|305
1636108200000|2021-11-05 10:30:00|2375.7|2372.7|2376.5|2373.5|2377.1|2374.6|2374.9|2372|328
1636108500000|2021-11-05 10:35:00|2376.6|2373.6|2378.8|2375.8|2379|2376.5|2376|2373.5|197
1636108800000|2021-11-05 10:40:00|2378.9|2375.9|2380.6|2377.6|2380.8|2377.8|2378|2375.7|249
1636109100000|2021-11-05 10:45:00|2380.5|2377.5|2380.5|2378.5|2382.2|2379.2|2380.4|2377.5|261
1636109400000|2021-11-05 10:50:00|2380.6|2378.6|2380.5|2378.5|2381.6|2378.9|2380.3|2377.4|276
1636109700000|2021-11-05 10:55:00|2380.6|2378.6|2381|2378|2381.1|2378.6|2379.4|2376.6|230
1636110000000|2021-11-05 11:00:00|2380.9|2377.9|2381|2378|2382.2|2379.5|2379.9|2377.4|288
1636110300000|2021-11-05 11:05:00|2381.1|2378.1|2379.8|2376.8|2382.6|2380|2379.2|2376.6|242
1636110600000|2021-11-05 11:10:00|2379.9|2376.9|2378.1|2375.1|2380|2377.6|2375.8|2373.3|389
1636110900000|2021-11-05 11:15:00|2378.2|2375.2|2377.2|2374.2|2378.2|2375.6|2375.1|2372.6|362
1636111200000|2021-11-05 11:20:00|2377.1|2374.1|2378.3|2376.3|2378.5|2376.4|2376.4|2374|303
1636111500000|2021-11-05 11:25:00|2378|2376|2377.1|2375.1|2380|2378|2377.1|2374.8|347
1636111800000|2021-11-05 11:30:00|2377.2|2375.2|2380|2378|2380.7|2378|2375.7|2373.2|374
1636112100000|2021-11-05 11:35:00|2380.1|2378.1|2382.1|2380.1|2383|2380.7|2378.2|2375.7|319
1636112400000|2021-11-05 11:40:00|2382.2|2380.2|2380.3|2378.3|2383.1|2380.6|2379.2|2376.7|340
1636112700000|2021-11-05 11:45:00|2380.2|2378.2|2380.4|2377.4|2381|2378.6|2379.2|2376.7|275
1636113000000|2021-11-05 11:50:00|2380|2378|2381.1|2379.1|2383.5|2380.9|2379.9|2377.2|374
1636113300000|2021-11-05 11:55:00|2381.3|2379.3|2383.1|2380.1|2384.4|2381.6|2380.5|2378.2|293
1636113600000|2021-11-05 12:00:00|2383.3|2380.3|2383.7|2381.7|2385.2|2383|2381.4|2378.7|479
1636113900000|2021-11-05 12:05:00|2383.8|2381.8|2384.8|2382.8|2385.5|2383|2383.2|2380.9|376
1636114200000|2021-11-05 12:10:00|2385.4|2382.4|2380.5|2378.5|2385.4|2383|2379|2376.8|395
1636114500000|2021-11-05 12:15:00|2380.6|2378.6|2381.3|2378.3|2384.3|2381.8|2379.8|2377.3|470
1636114800000|2021-11-05 12:20:00|2381.2|2378.2|2381.3|2379.3|2383.9|2381.1|2378.2|2376.1|537
1636115100000|2021-11-05 12:25:00|2381.4|2378.4|2377.5|2374.5|2381.5|2379.3|2375|2372.2|610
1636115400000|2021-11-05 12:30:00|2378.7|2375.7|2373.4|2370.4|2383.6|2378.3|2364.1|2360.1|1767
1636115700000|2021-11-05 12:35:00|2373.5|2370.5|2380.7|2377.7|2388.5|2385.5|2373.5|2370.5|1830
1636116000000|2021-11-05 12:40:00|2380.8|2377.8|2376.6|2373.6|2382|2379|2373.4|2370.6|1411
1636116300000|2021-11-05 12:45:00|2376.5|2373.5|2380.4|2377.4|2385.1|2382.6|2374.9|2371.9|1053
1636116600000|2021-11-05 12:50:00|2380.3|2377.3|2379.6|2377.6|2380.4|2377.8|2375|2372.4|910
1636116900000|2021-11-05 12:55:00|2379.5|2377.5|2378|2375|2385.4|2382.6|2377.1|2374.6|952
1636117200000|2021-11-05 13:00:00|2378.2|2375.2|2387.4|2385.4|2387.9|2385.5|2375.2|2372.7|1230
1636117500000|2021-11-05 13:05:00|2387.2|2385.2|2383.7|2381.7|2388.1|2385.6|2380.4|2378.1|972
1636117800000|2021-11-05 13:10:00|2383.8|2381.8|2386.1|2384.1|2389.2|2387.2|2381.4|2379|1135
1636118100000|2021-11-05 13:15:00|2386|2384|2385.3|2383.3|2390.5|2388.3|2384.2|2381.9|1132
1636118400000|2021-11-05 13:20:00|2385.4|2383.4|2383.8|2381.8|2387.3|2384.8|2382.8|2380.2|987
1636118700000|2021-11-05 13:25:00|2383.7|2381.7|2406.8|2403.8|2407.5|2404.9|2383.3|2380.7|1354
1636119000000|2021-11-05 13:30:00|2406.4|2404.4|2399.6|2396.6|2408.5|2405.7|2396.4|2393.4|1515
1636119300000|2021-11-05 13:35:00|2399.3|2396.3|2397.7|2394.7|2400.8|2397.8|2396|2393.2|1189
1636119600000|2021-11-05 13:40:00|2397.5|2394.5|2397.5|2394.5|2400.9|2398.3|2394.4|2391.4|1133
1636119900000|2021-11-05 13:45:00|2397.3|2394.3|2394|2391|2398.3|2395.3|2390.4|2387.4|941
1636120200000|2021-11-05 13:50:00|2394.5|2391.5|2390.6|2387.6|2394.9|2391.9|2388.1|2385.1|986
1636120500000|2021-11-05 13:55:00|2390.7|2387.7|2390.6|2387.6|2393.8|2391.2|2387.5|2384.5|977
1636120800000|2021-11-05 14:00:00|2390.7|2387.7|2393.6|2390.6|2397.5|2394.5|2389|2386.8|954
1636121100000|2021-11-05 14:05:00|2393.7|2390.7|2386.5|2383.5|2394.6|2391.6|2383.4|2380.4|1051
1636121400000|2021-11-05 14:10:00|2386.6|2383.6|2384.3|2381.3|2387.2|2384.2|2382.1|2379.1|1034
1636121700000|2021-11-05 14:15:00|2384.4|2381.4|2384.5|2381.5|2386|2383|2381.6|2379|918
1636122000000|2021-11-05 14:20:00|2384.3|2381.3|2387.4|2384.4|2388.3|2385.3|2381.7|2379.1|1025
1636122300000|2021-11-05 14:25:00|2387.6|2384.6|2387.4|2384.4|2389.9|2386.9|2385.9|2382.9|848
1636122600000|2021-11-05 14:30:00|2387.3|2384.3|2389.2|2386.2|2390.5|2387.5|2386.7|2383.9|669
1636122900000|2021-11-05 14:35:00|2389.3|2386.3|2389.7|2386.7|2390|2387.1|2386.4|2383.5|712
1636123200000|2021-11-05 14:40:00|2389.8|2386.8|2389|2386|2392.4|2389.9|2387.9|2385.5|557
1636123500000|2021-11-05 14:45:00|2389.1|2386.1|2392.2|2389.2|2392.4|2389.8|2388.4|2385.5|630
1636123800000|2021-11-05 14:50:00|2392.4|2389.4|2394.8|2391.8|2396.1|2393.1|2391.9|2389.3|726
1636124100000|2021-11-05 14:55:00|2394.9|2391.9|2396.8|2393.8|2398.8|2395.8|2394.5|2391.8|665
1636124400000|2021-11-05 15:00:00|2396.7|2393.7|2397.2|2394.2|2399.7|2396.9|2396.7|2393.7|596
1636124700000|2021-11-05 15:05:00|2397.3|2394.3|2398.8|2395.8|2399|2396.3|2395.9|2392.9|554
1636125000000|2021-11-05 15:10:00|2398.7|2395.7|2402|2399|2402.3|2399.8|2398.1|2395.1|585
1636125300000|2021-11-05 15:15:00|2402.1|2399.1|2401.4|2398.4|2402.7|2400.2|2399.5|2396.5|706
1636125600000|2021-11-05 15:20:00|2401.5|2398.5|2402.6|2399.6|2404|2401|2398.8|2395.8|677
1636125900000|2021-11-05 15:25:00|2402.5|2399.5|2406.8|2403.8|2407.9|2405.6|2402.5|2399.5|768
1636126200000|2021-11-05 15:30:00|2406.5|2404.5|2410.2|2407.2|2410.2|2408.2|2403.5|2401.1|947
1636126500000|2021-11-05 15:35:00|2410.3|2407.3|2411.9|2408.9|2412|2409|2408.3|2405.5|796
1636126800000|2021-11-05 15:40:00|2412.1|2409.1|2409.4|2407.4|2414.6|2411.6|2408.8|2405.8|828
1636127100000|2021-11-05 15:45:00|2409.3|2407.3|2404.8|2401.8|2409.9|2407.6|2404.8|2401.8|862
1636127400000|2021-11-05 15:50:00|2404.9|2401.9|2405.7|2402.7|2407.8|2404.8|2403.1|2400.5|805
1636127700000|2021-11-05 15:55:00|2405.8|2402.8|2403.8|2401.8|2406.3|2403.3|2402.2|2399.5|721
1636128000000|2021-11-05 16:00:00|2404.2|2401.2|2406.2|2403.2|2406.8|2403.8|2404|2401|554
1636128300000|2021-11-05 16:05:00|2406.3|2403.3|2402.7|2400.7|2406.9|2404.2|2401.2|2398.3|641
1636128600000|2021-11-05 16:10:00|2402.8|2400.8|2403.7|2400.7|2406.5|2403.9|2401.3|2398.8|576
1636128900000|2021-11-05 16:15:00|2403.8|2400.8|2405.8|2402.8|2406.7|2403.7|2403.5|2400.8|530
1636129200000|2021-11-05 16:20:00|2405.7|2402.7|2407.7|2404.7|2407.7|2404.9|2404.5|2402|556
1636129500000|2021-11-05 16:25:00|2407.2|2405.2|2406.7|2404.7|2411.5|2408.7|2406.6|2404.1|612
1636129800000|2021-11-05 16:30:00|2406.8|2404.8|2406.1|2403.1|2408.1|2405.6|2405|2402.4|455
1636130100000|2021-11-05 16:35:00|2406|2403|2406.7|2403.7|2406.7|2404.1|2404|2401.5|419
1636130400000|2021-11-05 16:40:00|2406.4|2404.4|2407.9|2404.9|2408.3|2405.7|2406.1|2403.4|317
1636130700000|2021-11-05 16:45:00|2407.8|2404.8|2406.8|2404.8|2408|2405.2|2405.8|2403.4|415
1636131000000|2021-11-05 16:50:00|2406.9|2404.9|2407.8|2405.8|2408.5|2406.3|2406.5|2404|384
1636131300000|2021-11-05 16:55:00|2407.7|2405.7|2407.2|2405.2|2408.2|2406|2405.5|2402.7|341
1636131600000|2021-11-05 17:00:00|2407.1|2405.1|2403.1|2401.1|2407.4|2405.2|2403|2400.5|377
1636131900000|2021-11-05 17:05:00|2403.7|2400.7|2403.3|2401.3|2405.7|2403.4|2402.9|2400.5|265
1636132200000|2021-11-05 17:10:00|2404|2401|2402.7|2400.7|2404.4|2401.9|2401.6|2399.3|351
1636132500000|2021-11-05 17:15:00|2402.8|2400.8|2403.7|2401.7|2404.6|2402.4|2402.5|2400|323
1636132800000|2021-11-05 17:20:00|2404.3|2402.3|2409.9|2407.9|2410.7|2408.1|2404.1|2401.7|426
1636133100000|2021-11-05 17:25:00|2410.6|2407.6|2409.3|2407.3|2411.4|2408.9|2408.7|2406.4|431
1636133400000|2021-11-05 17:30:00|2409.2|2407.2|2410.1|2408.1|2410.4|2408.2|2408.7|2406.3|301
1636133700000|2021-11-05 17:35:00|2410|2408|2409.8|2407.8|2410.6|2408.2|2409.4|2406.7|250
1636134000000|2021-11-05 17:40:00|2410.4|2407.4|2408.4|2406.4|2410.5|2408.1|2408.1|2406.1|237
1636134300000|2021-11-05 17:45:00|2408.5|2406.5|2409.9|2407.9|2410.2|2408.2|2408.2|2406|215
1636134600000|2021-11-05 17:50:00|2409.8|2407.8|2411.2|2409.2|2412.2|2409.5|2409.7|2407.4|225
1636134900000|2021-11-05 17:55:00|2411.3|2409.3|2410.6|2408.6|2412.1|2409.5|2410.4|2408|238
1636135200000|2021-11-05 18:00:00|2410.5|2408.5|2410|2408|2411.8|2409.2|2409.9|2407.4|236
1636135500000|2021-11-05 18:05:00|2410.1|2408.1|2410.1|2408.1|2411.2|2408.7|2409.5|2407.2|237
1636135800000|2021-11-05 18:10:00|2410.2|2408.2|2410.5|2408.5|2411.5|2409.2|2409.2|2406.7|248
1636136100000|2021-11-05 18:15:00|2410.6|2408.6|2411|2409|2412.1|2410.1|2410.3|2408|230
1636136400000|2021-11-05 18:20:00|2411.1|2409.1|2413.3|2410.3|2414|2411.4|2410.9|2408.9|310
1636136700000|2021-11-05 18:25:00|2412.8|2410.8|2412.9|2410.9|2413.5|2411|2411.7|2409.3|294
1636137000000|2021-11-05 18:30:00|2412.8|2410.8|2412.8|2410.8|2413.3|2411.1|2412|2409.7|206
1636137300000|2021-11-05 18:35:00|2412.9|2410.9|2412.4|2410.4|2413.3|2411.1|2411.5|2408.9|229
1636137600000|2021-11-05 18:40:00|2412.5|2410.5|2412.6|2409.6|2413.1|2411|2411.8|2409.5|161
1636137900000|2021-11-05 18:45:00|2412.7|2409.7|2412|2409|2413|2410.6|2411.4|2408.9|199
1636138200000|2021-11-05 18:50:00|2411.3|2409.3|2412.7|2409.7|2412.8|2410.2|2411.1|2408.7|286
1636138500000|2021-11-05 18:55:00|2412.6|2409.6|2412.9|2409.9|2413.8|2411.3|2412|2409.5|316
1636138800000|2021-11-05 19:00:00|2413.1|2410.1|2412.4|2410.4|2413.5|2410.5|2410.6|2407.9|262
1636139100000|2021-11-05 19:05:00|2412.3|2410.3|2413.2|2410.2|2413.3|2410.9|2411.3|2408.5|307
1636139400000|2021-11-05 19:10:00|2413.3|2410.3|2413.1|2410.1|2413.3|2410.9|2412.1|2409.5|193
1636139700000|2021-11-05 19:15:00|2413|2410|2412.8|2410.8|2413.3|2410.8|2411.5|2408.5|224
1636140000000|2021-11-05 19:20:00|2412.7|2410.7|2413.7|2410.7|2413.7|2411.4|2412.2|2409.5|180
1636140300000|2021-11-05 19:25:00|2413.6|2410.6|2414|2412|2414.7|2412|2412.9|2410.2|216
1636140600000|2021-11-05 19:30:00|2413.9|2411.9|2414.7|2411.7|2415.1|2412.2|2413.4|2410.9|245
1636140900000|2021-11-05 19:35:00|2414.6|2411.6|2414.3|2411.3|2416.5|2413.5|2414.2|2411.3|194
1636141200000|2021-11-05 19:40:00|2414.4|2411.4|2416|2413|2416.1|2413.1|2414.3|2411.3|216
1636141500000|2021-11-05 19:45:00|2416.1|2413.1|2416.7|2413.7|2417.3|2414.3|2415.7|2412.7|235
1636141800000|2021-11-05 19:50:00|2416.6|2413.6|2415.7|2412.7|2416.6|2413.6|2415.1|2412.1|239
1636142100000|2021-11-05 19:55:00|2415.6|2412.6|2415|2412|2416.3|2413.6|2414.6|2411.9|272
1636142400000|2021-11-05 20:00:00|2414.8|2411.8|2413.9|2410.9|2414.9|2412.4|2413.4|2410.7|156
1636142700000|2021-11-05 20:05:00|2414|2411|2414.5|2411.5|2415|2412.6|2413.8|2410.8|83
1636143000000|2021-11-05 20:10:00|2414.6|2411.6|2414.2|2411.2|2414.7|2412.1|2413.8|2410.8|81
1636143300000|2021-11-05 20:15:00|2414.3|2411.3|2414.4|2411.4|2415|2412.6|2414.2|2411.2|74
1636143600000|2021-11-05 20:20:00|2414.5|2411.5|2415|2412|2415.5|2412.5|2414.3|2411.3|95
1636143900000|2021-11-05 20:25:00|2414.9|2411.9|2416.4|2413.4|2416.8|2413.8|2414.7|2411.7|111
1636144200000|2021-11-05 20:30:00|2416.5|2413.5|2416.3|2413.3|2417.5|2414.9|2416.2|2413.2|91
1636144500000|2021-11-05 20:35:00|2416.2|2413.2|2415.2|2412.2|2416.2|2413.2|2415|2412|73
1636144800000|2021-11-05 20:40:00|2415.1|2412.1|2416.9|2413.9|2417|2414|2415.1|2412.1|86
1636145100000|2021-11-05 20:45:00|2416.7|2413.7|2416.9|2413.9|2417.4|2414.4|2415.8|2412.8|148
1636145400000|2021-11-05 20:50:00|2416.8|2413.8|2417|2414|2418.2|2415.2|2416.7|2413.7|159
1636145700000|2021-11-05 20:55:00|2416.8|2413.8|2421.7|2409.8|2421.7|2415.2|2415.8|2408.9|151
1636326000000|2021-11-07 23:00:00|2419.2|2416.2|2416.2|2413.2|2419.9|2416.4|2413|2409.4|504
1636326300000|2021-11-07 23:05:00|2416.3|2413.3|2418.2|2415.2|2419.5|2415.6|2415.4|2411.5|436
1636326600000|2021-11-07 23:10:00|2418.1|2415.1|2417.5|2414.5|2419.4|2416.4|2417.3|2414.3|188
1636326900000|2021-11-07 23:15:00|2417.3|2414.3|2415.9|2412.9|2417.7|2414.7|2415|2412|164
1636327200000|2021-11-07 23:20:00|2415.8|2412.8|2415.4|2412.4|2416.4|2413.4|2415.2|2412.2|158
1636327500000|2021-11-07 23:25:00|2415.5|2412.5|2416.1|2413.1|2416.7|2413.7|2415|2412|249
1636327800000|2021-11-07 23:30:00|2416|2413|2417.6|2414.6|2418.5|2415.5|2415|2412|182
1636328100000|2021-11-07 23:35:00|2417.4|2414.4|2418.3|2415.3|2418.4|2415.5|2417|2414.2|149
1636328400000|2021-11-07 23:40:00|2418.2|2415.2|2417|2414|2418.3|2415.3|2416.9|2413.9|140
1636328700000|2021-11-07 23:45:00|2417.1|2414.1|2416.9|2413.9|2417.1|2414.1|2415.6|2412.6|193
1636329000000|2021-11-07 23:50:00|2416.8|2413.8|2416|2413|2417.2|2414.2|2415.9|2412.9|118
1636329300000|2021-11-07 23:55:00|2415.9|2412.9|2414.4|2411.4|2416|2413|2414.4|2411.4|143
1636329600000|2021-11-08 00:00:00|2414.5|2411.5|2413.5|2410.5|2415.1|2412.1|2413.5|2410.5|198
1636329900000|2021-11-08 00:05:00|2413.6|2410.6|2412.4|2409.4|2413.7|2410.7|2411.5|2408.9|232
1636330200000|2021-11-08 00:10:00|2412.5|2409.5|2411|2408|2412.7|2409.7|2410.5|2407.5|157
1636330500000|2021-11-08 00:15:00|2411.1|2408.1|2411.1|2408.1|2411.2|2408.2|2410.6|2407.6|102
1636330800000|2021-11-08 00:20:00|2411.2|2408.2|2410.8|2407.8|2411.3|2408.3|2410|2407|153
1636331100000|2021-11-08 00:25:00|2410.9|2407.9|2409.5|2406.5|2411.3|2408.3|2408.7|2406|212
1636331400000|2021-11-08 00:30:00|2409.1|2406.1|2409.5|2407.5|2410.9|2407.9|2408.9|2405.9|188
1636331700000|2021-11-08 00:35:00|2409.4|2407.4|2409.6|2406.6|2410.9|2407.9|2409.1|2406.1|177
1636332000000|2021-11-08 00:40:00|2409.4|2406.4|2410|2407|2410.2|2407.5|2408.9|2406.1|205
1636332300000|2021-11-08 00:45:00|2409.9|2406.9|2409.8|2406.8|2410.4|2407.4|2409.1|2406.1|235
1636332600000|2021-11-08 00:50:00|2409.7|2406.7|2408.2|2405.2|2409.9|2407.3|2407.2|2404.5|309
1636332900000|2021-11-08 00:55:00|2408.3|2405.3|2407.9|2404.9|2408.8|2405.8|2407.1|2404.1|298
1636333200000|2021-11-08 01:00:00|2407.8|2404.8|2417|2414|2418.3|2415.3|2407.5|2404.5|962
1636333500000|2021-11-08 01:05:00|2417.3|2414.3|2430.4|2427.4|2431.6|2428.6|2417|2414|1176
1636333800000|2021-11-08 01:10:00|2430.3|2427.3|2426|2423|2430.5|2427.5|2423.3|2420.3|840
1636334100000|2021-11-08 01:15:00|2426.1|2423.1|2428.2|2425.2|2432.1|2429.4|2424.9|2421.9|874
1636334400000|2021-11-08 01:20:00|2428.1|2425.1|2428.3|2425.3|2430.7|2428.6|2427.2|2424.4|698
1636334700000|2021-11-08 01:25:00|2428.6|2425.6|2427.5|2424.5|2429.1|2426.1|2426|2423|546
1636335000000|2021-11-08 01:30:00|2427.4|2424.4|2425.5|2422.5|2427.6|2424.6|2425.2|2422.2|585
1636335300000|2021-11-08 01:35:00|2425.4|2422.4|2423.6|2420.6|2425.5|2422.6|2422.1|2419.5|568
1636335600000|2021-11-08 01:40:00|2423.7|2420.7|2426|2423|2426.1|2423.6|2423.2|2420.2|396
1636335900000|2021-11-08 01:45:00|2426.1|2423.1|2423.4|2420.4|2426.2|2423.2|2423|2420|478
1636336200000|2021-11-08 01:50:00|2423.5|2420.5|2421.8|2418.8|2423.9|2421.1|2421|2418.3|470
1636336500000|2021-11-08 01:55:00|2421.9|2418.9|2420.8|2418.8|2422.4|2419.9|2420.1|2417.3|508
1636336800000|2021-11-08 02:00:00|2421.1|2418.1|2422.1|2419.1|2424.5|2421.6|2420.3|2417.6|555
1636337100000|2021-11-08 02:05:00|2422|2419|2423.2|2421.2|2424.3|2421.3|2421.6|2418.6|461
1636337400000|2021-11-08 02:10:00|2423.5|2420.5|2423.2|2420.2|2424.2|2421.2|2422.5|2419.5|365
1636337700000|2021-11-08 02:15:00|2423.3|2420.3|2423.8|2420.8|2424.5|2421.7|2422.4|2419.8|322
1636338000000|2021-11-08 02:20:00|2423.9|2420.9|2423.9|2420.9|2424.7|2421.8|2423.1|2420.2|336
1636338300000|2021-11-08 02:25:00|2424|2421|2424.2|2421.2|2425|2422|2423.6|2420.6|215
1636338600000|2021-11-08 02:30:00|2424|2421|2425.9|2422.9|2426.1|2423.4|2422.9|2420.3|476
1636338900000|2021-11-08 02:35:00|2426.1|2423.1|2425.2|2422.2|2427.1|2424.1|2425|2422|321
1636339200000|2021-11-08 02:40:00|2425.3|2422.3|2426.8|2423.8|2427.2|2424.2|2424.6|2421.6|301
1636339500000|2021-11-08 02:45:00|2426.7|2423.7|2426.7|2423.7|2427.8|2424.9|2426|2423|262
1636339800000|2021-11-08 02:50:00|2426.8|2423.8|2425.2|2422.2|2426.9|2423.9|2424.2|2421.3|280
1636340100000|2021-11-08 02:55:00|2425.1|2422.1|2426|2423|2426.3|2423.3|2424.3|2421.8|314
1636340400000|2021-11-08 03:00:00|2425.8|2422.8|2424.7|2421.7|2426.7|2424|2424.6|2421.6|259
1636340700000|2021-11-08 03:05:00|2424.8|2421.8|2424.8|2421.8|2425.6|2422.6|2423.9|2421.2|209
1636341000000|2021-11-08 03:10:00|2425|2422|2423.8|2420.8|2425.4|2422.5|2423.7|2420.7|269
1636341300000|2021-11-08 03:15:00|2423.7|2420.7|2424|2421|2424.2|2421.5|2423|2420|321
1636341600000|2021-11-08 03:20:00|2423.9|2420.9|2424.6|2421.6|2425.3|2422.3|2423.3|2420.4|226
1636341900000|2021-11-08 03:25:00|2424.7|2421.7|2424.4|2421.4|2424.8|2421.8|2423.6|2420.6|244
1636342200000|2021-11-08 03:30:00|2424.6|2421.6|2423.9|2420.9|2424.6|2421.8|2422.7|2419.7|187
1636342500000|2021-11-08 03:35:00|2423.8|2420.8|2424.2|2421.2|2424.4|2421.4|2423.2|2420.3|154
1636342800000|2021-11-08 03:40:00|2424|2421|2423.4|2420.4|2424.3|2421.5|2423.2|2420.2|148
1636343100000|2021-11-08 03:45:00|2423.5|2420.5|2423.5|2420.5|2424|2421|2422.7|2419.7|155
1636343400000|2021-11-08 03:50:00|2423.6|2420.6|2424.7|2421.7|2424.8|2421.8|2423.3|2420.3|121
1636343700000|2021-11-08 03:55:00|2424.6|2421.6|2425.7|2422.7|2425.8|2423|2424.5|2421.5|114
1636344000000|2021-11-08 04:00:00|2425.6|2422.6|2427.5|2424.5|2427.8|2424.9|2425.4|2422.4|265
1636344300000|2021-11-08 04:05:00|2427.6|2424.6|2428.5|2425.5|2428.6|2426.1|2426.9|2423.9|186
1636344600000|2021-11-08 04:10:00|2428.6|2425.6|2427.6|2424.6|2428.9|2426.1|2427.3|2424.4|155
1636344900000|2021-11-08 04:15:00|2427.5|2424.5|2426.5|2423.5|2427.6|2424.6|2426|2423|150
1636345200000|2021-11-08 04:20:00|2426.4|2423.4|2427.3|2424.3|2427.7|2424.8|2425|2422|166
1636345500000|2021-11-08 04:25:00|2427.4|2424.4|2428.2|2425.2|2428.5|2425.8|2427.3|2424.3|124
1636345800000|2021-11-08 04:30:00|2428.1|2425.1|2426.9|2423.9|2428.2|2425.2|2426.6|2423.6|109
1636346100000|2021-11-08 04:35:00|2427|2424|2427.4|2424.4|2427.9|2424.9|2426.8|2423.8|95
1636346400000|2021-11-08 04:40:00|2427.5|2424.5|2429.5|2426.5|2429.6|2426.6|2427.3|2424.3|117
1636346700000|2021-11-08 04:45:00|2429.4|2426.4|2427.9|2424.9|2429.5|2426.9|2427.2|2424.8|238
1636347000000|2021-11-08 04:50:00|2428|2425|2429.2|2426.2|2429.4|2426.4|2427.6|2424.6|189
1636347300000|2021-11-08 04:55:00|2429.1|2426.1|2429.6|2426.6|2430|2427.6|2429.1|2426.1|143
1636347600000|2021-11-08 05:00:00|2429.7|2426.7|2429.9|2426.9|2430|2427|2429.1|2426.1|148
1636347900000|2021-11-08 05:05:00|2429.8|2426.8|2429.7|2426.7|2430.4|2427.6|2429.6|2426.6|167
1636348200000|2021-11-08 05:10:00|2429.9|2426.9|2431|2428|2431.1|2428.2|2429.4|2426.8|180
1636348500000|2021-11-08 05:15:00|2431.1|2428.1|2430.1|2427.1|2431.3|2428.5|2429.3|2426.8|192
1636348800000|2021-11-08 05:20:00|2430|2427|2429.9|2427.9|2430.2|2428|2429.3|2426.4|188
1636349100000|2021-11-08 05:25:00|2430.6|2427.6|2430.3|2427.3|2430.9|2427.9|2429.4|2426.6|195
1636349400000|2021-11-08 05:30:00|2430.4|2427.4|2428.9|2425.9|2431.2|2428.2|2427.2|2424.2|505
1636349700000|2021-11-08 05:35:00|2429|2426|2427.5|2424.5|2429.4|2426.6|2427.3|2424.3|326
1636350000000|2021-11-08 05:40:00|2427.6|2424.6|2426.9|2423.9|2428.2|2425.2|2426.8|2423.8|284
1636350300000|2021-11-08 05:45:00|2427|2424|2427.6|2424.6|2428|2425|2426.2|2423.7|270
1636350600000|2021-11-08 05:50:00|2427.5|2424.5|2430.6|2427.6|2430.7|2427.8|2427|2424|317
1636350900000|2021-11-08 05:55:00|2430.5|2427.5|2432.1|2429.1|2432.6|2429.6|2430.4|2427.4|293
1636351200000|2021-11-08 06:00:00|2432.2|2429.2|2431.1|2428.1|2433|2430.5|2429.1|2426.1|327
1636351500000|2021-11-08 06:05:00|2431|2428|2429.8|2426.8|2431.6|2428.6|2429|2426.5|260
1636351800000|2021-11-08 06:10:00|2429.1|2427.1|2430.6|2427.6|2431.6|2428.6|2429.1|2426.5|355
1636352100000|2021-11-08 06:15:00|2430.7|2427.7|2430.2|2427.2|2431.4|2428.4|2429|2426|368
1636352400000|2021-11-08 06:20:00|2430.1|2427.1|2430.4|2427.4|2431.2|2428.2|2429.3|2426.4|274
1636352700000|2021-11-08 06:25:00|2430.5|2427.5|2426.5|2423.5|2430.7|2427.7|2425.3|2422.3|475
1636353000000|2021-11-08 06:30:00|2426.3|2423.3|2424.5|2421.5|2426.6|2423.6|2422.4|2419.4|576
1636353300000|2021-11-08 06:35:00|2424.6|2421.6|2424|2421|2425.6|2422.6|2422|2419.2|406
1636353600000|2021-11-08 06:40:00|2424.1|2421.1|2422.8|2419.8|2424.8|2421.8|2422.7|2419.7|370
1636353900000|2021-11-08 06:45:00|2422.9|2419.9|2422.3|2419.3|2423.3|2420.3|2421.9|2418.9|289
1636354200000|2021-11-08 06:50:00|2422.2|2419.2|2421.1|2418.1|2422.5|2419.5|2420.9|2417.9|365
1636354500000|2021-11-08 06:55:00|2421|2418|2421.6|2418.6|2421.9|2418.9|2420.3|2417.3|382
1636354800000|2021-11-08 07:00:00|2421.5|2418.5|2421.4|2418.4|2423.4|2420.9|2420.3|2417.8|310
1636355100000|2021-11-08 07:05:00|2421.3|2418.3|2420.9|2417.9|2422.1|2419.4|2420.7|2417.7|201
1636355400000|2021-11-08 07:10:00|2421|2418|2418.3|2415.3|2421.2|2418.2|2416.9|2414.3|333
1636355700000|2021-11-08 07:15:00|2418.4|2415.4|2419.9|2416.9|2420.7|2417.9|2418.3|2415.3|376
1636356000000|2021-11-08 07:20:00|2420|2417|2422|2419|2422.2|2419.2|2420|2417|208
1636356300000|2021-11-08 07:25:00|2421.9|2418.9|2422.6|2419.6|2423.1|2420.4|2421.5|2418.5|290
1636356600000|2021-11-08 07:30:00|2422.8|2419.8|2420.4|2417.4|2423.2|2420.6|2419.7|2416.9|387
1636356900000|2021-11-08 07:35:00|2420.3|2417.3|2418.7|2415.7|2420.6|2417.6|2417.6|2414.8|303
1636357200000|2021-11-08 07:40:00|2418.8|2415.8|2419.7|2417.7|2421|2418.3|2417.6|2415.2|302
1636357500000|2021-11-08 07:45:00|2419.8|2417.8|2421.9|2418.9|2422.2|2419.2|2419.6|2417.3|275
1636357800000|2021-11-08 07:50:00|2421.8|2418.8|2418.9|2416.9|2421.9|2419.2|2418.6|2416.3|302
1636358100000|2021-11-08 07:55:00|2420|2417|2421.4|2418.4|2422.4|2419.8|2419.8|2417|391
1636358400000|2021-11-08 08:00:00|2421.5|2418.5|2424.4|2421.4|2424.7|2422.2|2420.3|2417.7|428
1636358700000|2021-11-08 08:05:00|2424.3|2421.3|2422.7|2419.7|2425.1|2422.6|2420.1|2417.7|549
1636359000000|2021-11-08 08:10:00|2422.5|2419.5|2420.6|2417.6|2423.7|2421.1|2419.6|2417.1|451
1636359300000|2021-11-08 08:15:00|2420.7|2417.7|2420.7|2418.7|2421.7|2419.3|2419.6|2417.1|433
1636359600000|2021-11-08 08:20:00|2420.6|2418.6|2417.5|2415.5|2421|2418.6|2416.1|2413.5|583
1636359900000|2021-11-08 08:25:00|2417.4|2415.4|2417.8|2414.8|2419.8|2417.4|2416.9|2414.5|494
1636360200000|2021-11-08 08:30:00|2417.7|2414.7|2418.3|2415.3|2418.8|2415.9|2416.4|2413.9|460
1636360500000|2021-11-08 08:35:00|2418.4|2415.4|2416.8|2413.8|2419.1|2416.3|2415.7|2413.2|484
1636360800000|2021-11-08 08:40:00|2416.6|2413.6|2416.6|2414.6|2417.7|2415.1|2415.6|2413.2|357
1636361100000|2021-11-08 08:45:00|2416.7|2414.7|2417.3|2415.3|2418.3|2415.8|2416.5|2414.2|222
1636361400000|2021-11-08 08:50:00|2417.2|2415.2|2416.7|2413.7|2418.9|2416.4|2415.9|2413.6|357
1636361700000|2021-11-08 08:55:00|2416.8|2413.8|2415.8|2412.8|2417|2414.5|2414.1|2411.5|459
1636362000000|2021-11-08 09:00:00|2415.7|2412.7|2414.3|2412.3|2415.9|2413.3|2414.1|2411.8|338
1636362300000|2021-11-08 09:05:00|2414.4|2412.4|2417.2|2414.2|2417.3|2414.7|2413.2|2410.8|461
1636362600000|2021-11-08 09:10:00|2417.3|2414.3|2418.6|2415.6|2418.6|2415.8|2416.4|2413.6|287
1636362900000|2021-11-08 09:15:00|2418.7|2415.7|2421.1|2418.1|2421.8|2419.3|2418.1|2415.6|394
1636363200000|2021-11-08 09:20:00|2421.2|2418.2|2418.7|2416.7|2421.2|2418.5|2418.6|2416.2|289
1636363500000|2021-11-08 09:25:00|2418.8|2416.8|2418.8|2416.8|2419.8|2417.3|2418.5|2415.8|163
1636363800000|2021-11-08 09:30:00|2418.7|2416.7|2417.1|2415.1|2418.8|2416.8|2416.9|2414.4|262
1636364100000|2021-11-08 09:35:00|2417.2|2415.2|2420.9|2418.9|2421.5|2419|2417.1|2414.7|420
1636364400000|2021-11-08 09:40:00|2421|2419|2417.6|2415.6|2422.4|2420|2417.4|2415|490
1636364700000|2021-11-08 09:45:00|2417.3|2415.3|2415.9|2413.9|2418.2|2416.2|2415.8|2413.8|318
1636365000000|2021-11-08 09:50:00|2416|2414|2416.9|2414.9|2417.7|2415.2|2415.4|2413.4|254
1636365300000|2021-11-08 09:55:00|2416.8|2414.8|2418.2|2416.2|2420.2|2418.1|2415.8|2413.5|416
1636365600000|2021-11-08 10:00:00|2418.7|2415.7|2420.5|2418.5|2422.3|2420.1|2417.8|2415.2|419
1636365900000|2021-11-08 10:05:00|2420.7|2418.7|2419.6|2417.6|2421.7|2419.2|2419.1|2416.8|300
1636366200000|2021-11-08 10:10:00|2419.5|2417.5|2420.6|2418.6|2421.5|2419.2|2419|2416.5|293
1636366500000|2021-11-08 10:15:00|2420.5|2418.5|2422.1|2419.1|2422.3|2419.7|2419.5|2417.2|281
1636366800000|2021-11-08 10:20:00|2422|2419|2420.3|2418.3|2422.1|2419.5|2420.2|2417.7|251
1636367100000|2021-11-08 10:25:00|2420.4|2418.4|2422.1|2419.1|2422.6|2420|2419|2416.9|274
1636367400000|2021-11-08 10:30:00|2422|2419|2424|2421|2424.1|2422.1|2421.5|2418.6|293
1636367700000|2021-11-08 10:35:00|2424.1|2421.1|2421.5|2419.5|2424.1|2421.7|2421.3|2418.7|185
1636368000000|2021-11-08 10:40:00|2421.6|2419.6|2423|2421|2423|2421|2421|2418.7|234
1636368300000|2021-11-08 10:45:00|2422.9|2420.9|2423.9|2421.9|2425|2422.5|2422.4|2419.9|234
1636368600000|2021-11-08 10:50:00|2423.8|2421.8|2422.6|2420.6|2424.2|2421.8|2421.4|2419.1|188
1636368900000|2021-11-08 10:55:00|2423|2420|2422.5|2420.5|2423.1|2420.7|2421.6|2419.3|162
1636369200000|2021-11-08 11:00:00|2422.6|2420.6|2426.5|2424.5|2427.2|2424.6|2422.5|2420.5|321
1636369500000|2021-11-08 11:05:00|2427|2424|2424.7|2421.7|2427.4|2424.4|2422.6|2420.1|413
1636369800000|2021-11-08 11:10:00|2424.6|2421.6|2426|2424|2426.5|2424|2424|2421.6|298
1636370100000|2021-11-08 11:15:00|2426.1|2424.1|2423.6|2420.6|2426.1|2424.1|2423.1|2420.6|291
1636370400000|2021-11-08 11:20:00|2423.7|2420.7|2423.5|2420.5|2423.7|2421.1|2422.4|2419.9|217
1636370700000|2021-11-08 11:25:00|2423.4|2420.4|2421.2|2418.2|2423.9|2421.3|2420.2|2417.7|275
1636371000000|2021-11-08 11:30:00|2421.3|2418.3|2420.4|2417.4|2421.6|2418.6|2419.4|2417|183
1636371300000|2021-11-08 11:35:00|2419.9|2417.9|2421|2419|2422|2419.3|2419.1|2416.5|220
1636371600000|2021-11-08 11:40:00|2420.8|2418.8|2419.9|2417.9|2421.7|2419.2|2419.5|2417.2|189
1636371900000|2021-11-08 11:45:00|2420.3|2417.3|2423.3|2421.3|2425.1|2422.5|2419.8|2417.3|251
1636372200000|2021-11-08 11:50:00|2424.1|2421.1|2424.1|2422.1|2424.8|2422.6|2421.9|2419.6|223
1636372500000|2021-11-08 11:55:00|2424|2422|2422.5|2420.5|2424.7|2422.2|2422|2419.7|377
1636372800000|2021-11-08 12:00:00|2422.4|2420.4|2429.1|2426.1|2431.9|2429.3|2422|2419.7|580
1636373100000|2021-11-08 12:05:00|2429|2426|2426.5|2423.5|2429|2426.4|2426.5|2423.5|230
1636373400000|2021-11-08 12:10:00|2426.4|2423.4|2427.4|2424.4|2430.2|2427.2|2424.1|2421.1|245
1636373700000|2021-11-08 12:15:00|2427.3|2424.3|2426.5|2424.5|2427.9|2425.2|2425.8|2422.8|235
1636374000000|2021-11-08 12:20:00|2427|2424|2427.6|2424.6|2429|2426.6|2426.3|2423.5|223
1636374300000|2021-11-08 12:25:00|2427.5|2424.5|2426.1|2424.1|2428.2|2425.6|2425.9|2423.4|269
1636374600000|2021-11-08 12:30:00|2426|2424|2426.6|2423.6|2428.3|2425.6|2425.2|2422.5|403
1636374900000|2021-11-08 12:35:00|2426.5|2423.5|2427|2424|2427.4|2424.5|2424.9|2422.4|262
1636375200000|2021-11-08 12:40:00|2427.1|2424.1|2430.1|2428.1|2431.1|2428.5|2426.5|2424|325
1636375500000|2021-11-08 12:45:00|2430|2428|2427|2425|2431|2428.5|2426.4|2424.1|380
1636375800000|2021-11-08 12:50:00|2426.9|2424.9|2427.8|2425.8|2429.3|2427|2426.3|2423.7|378
1636376100000|2021-11-08 12:55:00|2427.7|2425.7|2425.9|2423.9|2427.9|2425.9|2425.4|2423|308
1636376400000|2021-11-08 13:00:00|2425.8|2423.8|2426.5|2424.5|2428.8|2426.6|2424.4|2422.3|914
1636376700000|2021-11-08 13:05:00|2426.4|2424.4|2427.2|2424.2|2428.6|2426.3|2425.6|2423.3|635
1636377000000|2021-11-08 13:10:00|2427|2424|2426.3|2423.3|2429.8|2427.8|2423.1|2420.5|749
1636377300000|2021-11-08 13:15:00|2426.2|2423.2|2428.3|2425.3|2428.3|2425.9|2424.5|2422.2|553
1636377600000|2021-11-08 13:20:00|2427.9|2425.9|2437.5|2434.5|2438.4|2435.9|2426.9|2424.9|899
1636377900000|2021-11-08 13:25:00|2437.3|2434.3|2438|2436|2440.3|2437.8|2436.2|2433.8|895
1636378200000|2021-11-08 13:30:00|2437.9|2435.9|2431.1|2429.1|2438.8|2436.5|2431|2429|712
1636378500000|2021-11-08 13:35:00|2431|2429|2427.9|2425.9|2432.6|2430.6|2426.8|2424.8|665
1636378800000|2021-11-08 13:40:00|2427.7|2425.7|2427.8|2425.8|2429.7|2427.4|2427|2424.8|652
1636379100000|2021-11-08 13:45:00|2427.7|2425.7|2428.2|2426.2|2429.5|2426.9|2425.2|2423.2|584
1636379400000|2021-11-08 13:50:00|2428.4|2426.4|2428.7|2426.7|2430.3|2428.2|2428.4|2426.4|484
1636379700000|2021-11-08 13:55:00|2428.9|2426.9|2431.2|2429.2|2432.2|2430.2|2428.7|2426.7|397
1636380000000|2021-11-08 14:00:00|2431.3|2429.3|2435.3|2432.3|2438.4|2436.1|2425.9|2423.3|1064
1636380300000|2021-11-08 14:05:00|2434.6|2432.6|2436.7|2434.7|2436.9|2434.8|2432.5|2429.8|786
1636380600000|2021-11-08 14:10:00|2436.5|2434.5|2438.2|2436.2|2439.7|2437.3|2433.7|2431.7|766
1636380900000|2021-11-08 14:15:00|2438.3|2436.3|2444.1|2441.1|2445.9|2443.4|2436.2|2434.2|799
1636381200000|2021-11-08 14:20:00|2444.2|2441.2|2439.7|2437.7|2445.1|2442.7|2438.6|2436.2|859
1636381500000|2021-11-08 14:25:00|2439.6|2437.6|2438|2435|2441.3|2438.9|2435.2|2433.2|812
1636381800000|2021-11-08 14:30:00|2438.1|2435.1|2429.6|2427.6|2438.6|2436.1|2429.5|2427.2|1095
1636382100000|2021-11-08 14:35:00|2429.7|2427.7|2433.1|2431.1|2433.4|2431.1|2428.4|2425.8|1045
1636382400000|2021-11-08 14:40:00|2433.6|2431.6|2430.8|2428.8|2435.2|2432.5|2430.4|2428.2|857
1636382700000|2021-11-08 14:45:00|2430.6|2428.6|2431.3|2429.3|2433.2|2431.2|2428.7|2426.7|907
1636383000000|2021-11-08 14:50:00|2431.2|2429.2|2431.7|2429.7|2432.3|2430.1|2427.9|2425.3|836
1636383300000|2021-11-08 14:55:00|2431.8|2429.8|2433|2431|2433.5|2431.1|2430|2427.7|684
1636383600000|2021-11-08 15:00:00|2433.1|2431.1|2435.1|2433.1|2435.5|2433.5|2431.5|2429.3|721
1636383900000|2021-11-08 15:05:00|2435.3|2433.3|2433.6|2431.6|2437.2|2435.2|2431.1|2428.8|573
1636384200000|2021-11-08 15:10:00|2433.7|2431.7|2432.3|2430.3|2434.7|2432.7|2432|2430|537
1636384500000|2021-11-08 15:15:00|2432.5|2430.5|2434|2432|2435.5|2433.5|2432.4|2430.3|580
1636384800000|2021-11-08 15:20:00|2433.9|2431.9|2436.6|2434.6|2436.9|2434.9|2433.4|2431.4|495
1636385100000|2021-11-08 15:25:00|2436.5|2434.5|2437.7|2435.7|2438.2|2436.2|2435.9|2433.9|495
1636385400000|2021-11-08 15:30:00|2437.6|2435.6|2439.1|2437.1|2439.7|2437.7|2437.1|2435.1|373
1636385700000|2021-11-08 15:35:00|2439|2437|2438.2|2436.2|2439.3|2437.3|2437.5|2435.4|426
1636386000000|2021-11-08 15:40:00|2438.3|2436.3|2434.8|2432.8|2439|2437|2433.8|2431.8|449
1636386300000|2021-11-08 15:45:00|2434.7|2432.7|2435.1|2433.1|2435.5|2433.5|2433.7|2431.7|398
1636386600000|2021-11-08 15:50:00|2435.2|2433.2|2437.1|2435.1|2437.6|2435.5|2435.1|2433.1|300
1636386900000|2021-11-08 15:55:00|2437|2435|2436.6|2434.6|2439|2436.6|2436.4|2434.4|382
1636387200000|2021-11-08 16:00:00|2436.7|2434.7|2434.2|2432.2|2436.8|2434.8|2431.8|2429.4|476
1636387500000|2021-11-08 16:05:00|2434.3|2432.3|2436.9|2434.9|2437.5|2435.5|2434.2|2432.2|294
1636387800000|2021-11-08 16:10:00|2436.8|2434.8|2436.7|2434.7|2437.5|2435.4|2435|2433|356
1636388100000|2021-11-08 16:15:00|2436.6|2434.6|2437.7|2435.7|2438.1|2436.1|2436.2|2434.2|264
1636388400000|2021-11-08 16:20:00|2437.6|2435.6|2437.8|2435.8|2438.6|2436.6|2437.6|2435.3|254
1636388700000|2021-11-08 16:25:00|2437.9|2435.9|2439.9|2437.9|2440.1|2438.1|2437.9|2435.9|233
1636389000000|2021-11-08 16:30:00|2440|2438|2439.4|2437.4|2440|2438|2438.6|2436.3|284
1636389300000|2021-11-08 16:35:00|2439.5|2437.5|2439.6|2437.6|2439.8|2437.7|2438.4|2436.3|274
1636389600000|2021-11-08 16:40:00|2439.5|2437.5|2441.4|2439.4|2441.5|2439.5|2439.5|2437.3|193
1636389900000|2021-11-08 16:45:00|2441.3|2439.3|2442.4|2440.4|2443.5|2441.5|2441.1|2439.1|397
1636390200000|2021-11-08 16:50:00|2442.5|2440.5|2441.9|2439.9|2442.8|2440.5|2441|2438.6|264
1636390500000|2021-11-08 16:55:00|2442|2440|2442.5|2440.5|2442.6|2440.6|2441.5|2439|205
1636390800000|2021-11-08 17:00:00|2442.4|2440.4|2442.6|2440.6|2444.2|2442|2442.3|2440.3|252
1636391100000|2021-11-08 17:05:00|2442.5|2440.5|2441.9|2439.9|2442.6|2440.6|2441.3|2439.3|180
1636391400000|2021-11-08 17:10:00|2441.7|2439.7|2442.9|2440.9|2443|2441|2441.4|2439.4|145
1636391700000|2021-11-08 17:15:00|2442.8|2440.8|2443.1|2441.1|2443.9|2441.9|2442.7|2440.7|166
1636392000000|2021-11-08 17:20:00|2443|2441|2444|2442|2444.2|2442.2|2443|2441|146
1636392300000|2021-11-08 17:25:00|2443.9|2441.9|2445|2443|2445.1|2443.1|2443.7|2441.7|174
1636392600000|2021-11-08 17:30:00|2445.1|2443.1|2445|2443|2448|2446|2444.4|2442.2|312
1636392900000|2021-11-08 17:35:00|2445.1|2443.1|2444.4|2442.4|2445.5|2443.1|2444.3|2442.2|197
1636393200000|2021-11-08 17:40:00|2444.3|2442.3|2443.2|2441.2|2445.2|2442.6|2443|2441|163
1636393500000|2021-11-08 17:45:00|2443.1|2441.1|2442.8|2440.8|2443.6|2441.6|2442.7|2440.4|169
1636393800000|2021-11-08 17:50:00|2443.2|2441.2|2441|2439|2443.2|2441.2|2441|2439|181
1636394100000|2021-11-08 17:55:00|2441.1|2439.1|2441.5|2439.5|2442.3|2440|2441.1|2439.1|208
1636394400000|2021-11-08 18:00:00|2441.6|2439.6|2442.1|2440.1|2443.8|2441.3|2440.7|2438|331
1636394700000|2021-11-08 18:05:00|2442|2440|2442.6|2440.6|2443.8|2441.3|2441.6|2439.6|308
1636395000000|2021-11-08 18:10:00|2442.7|2440.7|2443.2|2441.2|2444.1|2442.1|2441.6|2439.2|241
1636395300000|2021-11-08 18:15:00|2443.1|2441.1|2446.6|2444.6|2447.3|2445.2|2443|2441|385
1636395600000|2021-11-08 18:20:00|2446.7|2444.7|2448|2446|2448.7|2446.3|2446.5|2444.3|458
1636395900000|2021-11-08 18:25:00|2447.8|2445.8|2446.6|2444.6|2448.2|2446.2|2446.6|2444.6|351
1636396200000|2021-11-08 18:30:00|2446.7|2444.7|2446.5|2444.5|2447.3|2445.3|2445.7|2443.7|209
1636396500000|2021-11-08 18:35:00|2446.2|2444.2|2447.5|2445.5|2447.8|2445.6|2446.2|2444.2|141
1636396800000|2021-11-08 18:40:00|2448|2446|2448.6|2446.6|2448.8|2446.7|2447.6|2445.6|162
1636397100000|2021-11-08 18:45:00|2448.5|2446.5|2449.7|2447.7|2450.1|2447.7|2448.2|2445.7|151
1636397400000|2021-11-08 18:50:00|2449.6|2447.6|2449.7|2447.7|2449.8|2447.8|2449.3|2447.3|114
1636397700000|2021-11-08 18:55:00|2449.6|2447.6|2450.1|2448.1|2451|2448.7|2449.5|2447|148
1636398000000|2021-11-08 19:00:00|2450.2|2448.2|2450|2448|2450.8|2448.5|2449.6|2447.1|142
1636398300000|2021-11-08 19:05:00|2450.1|2448.1|2452|2450|2452.5|2450.2|2449.9|2447.9|142
1636398600000|2021-11-08 19:10:00|2451.9|2449.9|2450.9|2448.9|2452.6|2450|2450.8|2448.6|96
1636398900000|2021-11-08 19:15:00|2450.7|2448.7|2451.5|2449.5|2452.1|2449.7|2450.7|2448|152
1636399200000|2021-11-08 19:20:00|2451.4|2449.4|2452.3|2449.3|2452.5|2450.1|2451.2|2448.7|107
1636399500000|2021-11-08 19:25:00|2452.4|2449.4|2451.7|2449.7|2452.5|2450.1|2451.4|2449.1|149
1636399800000|2021-11-08 19:30:00|2452.1|2449.1|2451.8|2449.8|2452.5|2450|2451.4|2449.1|121
1636400100000|2021-11-08 19:35:00|2451.9|2449.9|2451.6|2449.6|2452.5|2450|2451.4|2449|96
1636400400000|2021-11-08 19:40:00|2451.5|2449.5|2451.3|2449.3|2452|2449.6|2450.8|2448.3|123
1636400700000|2021-11-08 19:45:00|2451.2|2449.2|2452.5|2449.5|2453|2450.5|2451.2|2448.4|191
1636401000000|2021-11-08 19:50:00|2452.4|2449.4|2451.3|2449.3|2452.5|2450.2|2450.9|2448.8|112
1636401300000|2021-11-08 19:55:00|2451.2|2449.2|2451.8|2448.8|2452.1|2449.9|2451.2|2448.7|166
1636401600000|2021-11-08 20:00:00|2452|2449|2451.4|2449.4|2452.5|2450|2450.9|2448.4|127
1636401900000|2021-11-08 20:05:00|2451.3|2449.3|2450.3|2448.3|2451.8|2449.4|2449.8|2447.4|150
1636402200000|2021-11-08 20:10:00|2450.2|2448.2|2450.9|2448.9|2451|2449|2450|2448|165
1636402500000|2021-11-08 20:15:00|2450.8|2448.8|2451.2|2449.2|2451.3|2449.3|2450.4|2448.1|95
1636402800000|2021-11-08 20:20:00|2451|2449|2450.4|2448.4|2451.5|2449.2|2449.8|2447.5|109
1636403100000|2021-11-08 20:25:00|2450.5|2448.5|2448.9|2446.9|2450.9|2448.9|2448.7|2446.2|167
1636403400000|2021-11-08 20:30:00|2449|2447|2447.4|2445.4|2449.3|2447|2447.3|2445.3|179
1636403700000|2021-11-08 20:35:00|2447.5|2445.5|2448|2446|2448.9|2446.4|2447.3|2445.3|154
1636404000000|2021-11-08 20:40:00|2447.9|2445.9|2447.9|2445.9|2448.6|2446.4|2447.7|2445.5|104
1636404300000|2021-11-08 20:45:00|2447.8|2445.8|2448.3|2446.3|2448.9|2446.9|2447.6|2445.5|203
1636404600000|2021-11-08 20:50:00|2448.4|2446.4|2448.1|2446.1|2449|2446.9|2447.8|2445.7|163
1636404900000|2021-11-08 20:55:00|2448.2|2446.2|2448.5|2445.5|2448.8|2446.4|2447.4|2445|222
1636405200000|2021-11-08 21:00:00|2447.7|2445.7|2447.9|2445.9|2449.3|2446.8|2447.5|2445.3|181
1636405500000|2021-11-08 21:05:00|2447.8|2445.8|2448.5|2446.5|2448.8|2446.5|2447.7|2445.4|123
1636405800000|2021-11-08 21:10:00|2448.4|2446.4|2448.9|2446.9|2449|2446.9|2448.2|2445.8|47
1636406100000|2021-11-08 21:15:00|2448.8|2446.8|2448.7|2446.7|2449.4|2447.1|2448.3|2445.9|56
1636406400000|2021-11-08 21:20:00|2448.8|2446.8|2448.8|2445.8|2449.4|2446.9|2448.2|2445.6|75
1636406700000|2021-11-08 21:25:00|2448.9|2445.9|2448.7|2446.7|2449.3|2446.7|2448|2445.4|64
1636407000000|2021-11-08 21:30:00|2449.1|2446.1|2448.1|2445.1|2449.4|2446.9|2447.6|2445|76
1636407300000|2021-11-08 21:35:00|2447.6|2445.6|2447.8|2444.8|2448.2|2445.7|2446.9|2444.4|67
1636407600000|2021-11-08 21:40:00|2447.7|2444.7|2447.6|2444.6|2448|2445.6|2446.9|2444.5|83
1636407900000|2021-11-08 21:45:00|2447.5|2444.5|2448.1|2445.1|2448.6|2445.6|2447.1|2444.4|103
1636408200000|2021-11-08 21:50:00|2448.2|2445.2|2447.6|2444.6|2448.4|2445.4|2447.4|2444.4|106
1636408500000|2021-11-08 21:55:00|2447.5|2444.5|2446.6|2443.6|2447.7|2444.7|2446.2|2443.2|99
1636412400000|2021-11-08 23:00:00|2448.5|2445.5|2446.4|2443.4|2448.6|2445.6|2445.6|2442.6|177
1636412700000|2021-11-08 23:05:00|2445.9|2442.9|2446.3|2443.3|2446.7|2444|2445.7|2442.9|79
1636413000000|2021-11-08 23:10:00|2446.4|2443.4|2445.7|2442.7|2446.4|2443.7|2445.3|2442.7|135
1636413300000|2021-11-08 23:15:00|2445.8|2442.8|2445.9|2442.9|2446.2|2443.6|2445.2|2442.7|109
1636413600000|2021-11-08 23:20:00|2445.8|2442.8|2447|2444|2447.1|2444.6|2445.7|2442.7|88
1636413900000|2021-11-08 23:25:00|2446.5|2444.5|2447.1|2444.1|2448.3|2445.3|2446.4|2443.9|155
1636414200000|2021-11-08 23:30:00|2447.2|2444.2|2445.8|2442.8|2447.7|2444.7|2445.4|2442.8|137
1636414500000|2021-11-08 23:35:00|2445.7|2442.7|2446.3|2443.3|2446.8|2444.1|2445.6|2442.6|131
1636414800000|2021-11-08 23:40:00|2445.8|2443.8|2446.7|2443.7|2446.9|2444.2|2445.8|2443|113
1636415100000|2021-11-08 23:45:00|2446.2|2444.2|2446.1|2444.1|2447.3|2444.3|2446|2443.5|86
1636415400000|2021-11-08 23:50:00|2446.2|2444.2|2446.2|2443.2|2447|2444.3|2445.2|2442.8|138
1636415700000|2021-11-08 23:55:00|2446.1|2443.1|2446.3|2443.3|2446.8|2443.9|2445.3|2442.7|121
1636416000000|2021-11-09 00:00:00|2446.4|2443.4|2447.7|2444.7|2447.8|2445.2|2445.8|2443.2|143
1636416300000|2021-11-09 00:05:00|2447.8|2444.8|2447.1|2444.1|2447.9|2445|2446.6|2443.9|93
1636416600000|2021-11-09 00:10:00|2447|2444|2445.7|2442.7|2447.2|2444.7|2445.3|2442.7|121
1636416900000|2021-11-09 00:15:00|2445.8|2442.8|2444.7|2442.7|2445.9|2443.4|2444.4|2441.9|125
1636417200000|2021-11-09 00:20:00|2444.8|2442.8|2444.8|2442.8|2445.5|2443|2444.4|2441.9|126
1636417500000|2021-11-09 00:25:00|2444.7|2442.7|2444.9|2442.9|2445.7|2443|2444.4|2442|119
1636417800000|2021-11-09 00:30:00|2444.8|2442.8|2444.5|2441.5|2445.5|2443.2|2444.3|2441.4|126
1636418100000|2021-11-09 00:35:00|2444.6|2441.6|2444.9|2441.9|2445|2442.6|2444.2|2441.5|74
1636418400000|2021-11-09 00:40:00|2444.8|2441.8|2444.8|2441.8|2445.1|2442.5|2444|2441.5|101
1636418700000|2021-11-09 00:45:00|2444.9|2441.9|2444.7|2441.7|2445|2442.4|2443.9|2441.4|203
1636419000000|2021-11-09 00:50:00|2444.8|2441.8|2445.9|2442.9|2446.1|2443.6|2444.8|2441.8|167
1636419300000|2021-11-09 00:55:00|2445.8|2442.8|2446|2443|2446.1|2443.6|2444.5|2441.9|152
1636419600000|2021-11-09 01:00:00|2446.1|2443.1|2443.9|2440.9|2446.5|2443.5|2442.8|2440.3|599
1636419900000|2021-11-09 01:05:00|2443.8|2440.8|2443.2|2441.2|2445.5|2442.5|2442.9|2440.5|479
1636420200000|2021-11-09 01:10:00|2443.7|2440.7|2443|2440|2445|2442.4|2442.3|2439.8|292
1636420500000|2021-11-09 01:15:00|2443.1|2440.1|2444.2|2442.2|2444.6|2442.3|2442.8|2439.8|302
1636420800000|2021-11-09 01:20:00|2444.3|2442.3|2446.2|2443.2|2447.5|2445|2443.8|2441.1|455
1636421100000|2021-11-09 01:25:00|2446.4|2443.4|2446.2|2443.2|2449.5|2446.5|2445.1|2442.8|561
1636421400000|2021-11-09 01:30:00|2445.7|2443.7|2441.4|2438.4|2446.7|2444.1|2441.3|2438.3|593
1636421700000|2021-11-09 01:35:00|2441.5|2438.5|2442.4|2439.4|2443.8|2441.1|2440.7|2438.1|441
1636422000000|2021-11-09 01:40:00|2442.3|2439.3|2440|2437|2443.3|2440.8|2439.5|2436.9|426
1636422300000|2021-11-09 01:45:00|2440.1|2437.1|2441.7|2438.7|2441.8|2439.1|2439.4|2436.4|317
1636422600000|2021-11-09 01:50:00|2441.8|2438.8|2441.8|2438.8|2443.6|2440.6|2441.1|2438.1|373
1636422900000|2021-11-09 01:55:00|2441.9|2438.9|2443.2|2440.2|2445.1|2442.1|2441.8|2438.8|363
1636423200000|2021-11-09 02:00:00|2443.4|2440.4|2447.7|2444.7|2448.8|2445.8|2443.4|2440.4|560
1636423500000|2021-11-09 02:05:00|2447.6|2444.6|2446.4|2444.4|2448.9|2445.9|2445.3|2442.3|547
1636423800000|2021-11-09 02:10:00|2446.5|2444.5|2443.8|2441.8|2447.1|2444.7|2443.8|2441.8|271
1636424100000|2021-11-09 02:15:00|2443.9|2441.9|2442.6|2440.6|2444.7|2442.2|2442.4|2440.1|316
1636424400000|2021-11-09 02:20:00|2442.7|2440.7|2442.1|2439.1|2444.3|2442|2441.6|2439.1|268
1636424700000|2021-11-09 02:25:00|2442|2439|2441.7|2439.7|2442.5|2440.1|2441.3|2438.8|148
1636425000000|2021-11-09 02:30:00|2442.4|2439.4|2441.3|2439.3|2443.4|2440.6|2441.2|2438.4|375
1636425300000|2021-11-09 02:35:00|2441.2|2439.2|2441.3|2438.3|2442.6|2440.1|2441.1|2438.3|218
1636425600000|2021-11-09 02:40:00|2441.4|2438.4|2442.5|2439.5|2443.7|2441.4|2440.4|2437.9|358
1636425900000|2021-11-09 02:45:00|2442.4|2439.4|2440.9|2437.9|2442.7|2440.4|2440.3|2437.8|318
1636426200000|2021-11-09 02:50:00|2440.8|2437.8|2441.8|2439.8|2443.1|2440.7|2440.5|2437.8|345
1636426500000|2021-11-09 02:55:00|2441.6|2439.6|2444.1|2441.1|2444.8|2442|2441.6|2439.2|399
1636426800000|2021-11-09 03:00:00|2444|2441|2445|2442|2445.2|2442.5|2443.4|2440.4|343
1636427100000|2021-11-09 03:05:00|2444.9|2441.9|2445.9|2442.9|2446.1|2443.5|2444.2|2441.6|198
1636427400000|2021-11-09 03:10:00|2446.1|2443.1|2442|2439|2446.5|2443.7|2441.5|2438.9|441
1636427700000|2021-11-09 03:15:00|2442.1|2439.1|2441.5|2439.5|2442.8|2440.6|2440.5|2438|370
1636428000000|2021-11-09 03:20:00|2441.6|2439.6|2440|2437|2442.5|2440|2439.9|2436.9|296
1636428300000|2021-11-09 03:25:00|2439.9|2436.9|2438.8|2435.8|2440|2437.4|2437.9|2435.3|320
1636428600000|2021-11-09 03:30:00|2438.7|2435.7|2438.9|2435.9|2439.3|2436.6|2438.4|2435.6|90
1636428900000|2021-11-09 03:35:00|2438.8|2435.8|2437.7|2434.7|2439|2436|2437.1|2434.6|190
1636429200000|2021-11-09 03:40:00|2437.8|2434.8|2438.3|2435.3|2438.4|2435.8|2437.1|2434.5|128
1636429500000|2021-11-09 03:45:00|2438.5|2435.5|2437.6|2434.6|2438.8|2436.1|2437.2|2434.4|122
1636429800000|2021-11-09 03:50:00|2437.7|2434.7|2439.3|2436.3|2439.8|2437.2|2437.2|2434.7|133
1636430100000|2021-11-09 03:55:00|2438.4|2436.4|2438.7|2436.7|2439.7|2437.3|2438.2|2435.9|133
1636430400000|2021-11-09 04:00:00|2439.2|2436.2|2439.3|2437.3|2439.9|2437.4|2438.3|2435.8|134
1636430700000|2021-11-09 04:05:00|2439.2|2437.2|2439.9|2436.9|2440.5|2437.8|2439.1|2436.8|181
1636431000000|2021-11-09 04:10:00|2439.8|2436.8|2439.9|2436.9|2440.7|2438.3|2438.6|2436.1|178
1636431300000|2021-11-09 04:15:00|2439.8|2436.8|2439.9|2436.9|2440.2|2437.6|2438.8|2436.4|122
1636431600000|2021-11-09 04:20:00|2440.1|2437.1|2440.6|2437.6|2440.6|2437.7|2438.7|2436.2|141
1636431900000|2021-11-09 04:25:00|2440.7|2437.7|2439.3|2437.3|2440.8|2438.3|2439.3|2436.8|106
1636432200000|2021-11-09 04:30:00|2439.4|2437.4|2440.2|2437.2|2440.3|2437.7|2439.3|2436.8|83
1636432500000|2021-11-09 04:35:00|2440.1|2437.1|2439.7|2437.7|2440.6|2438.2|2439.6|2437.1|71
1636432800000|2021-11-09 04:40:00|2439.8|2437.8|2440.3|2437.3|2440.4|2438|2439.7|2437.2|51
1636433100000|2021-11-09 04:45:00|2440.2|2437.2|2439.4|2437.4|2440.4|2437.8|2439.2|2437.2|56
1636433400000|2021-11-09 04:50:00|2439.3|2437.3|2439.8|2436.8|2440.3|2437.9|2439.3|2436.8|92
1636433700000|2021-11-09 04:55:00|2439.9|2436.9|2440.2|2437.2|2440.2|2437.8|2439.2|2436.8|103
1636434000000|2021-11-09 05:00:00|2440.1|2437.1|2440.2|2437.2|2440.5|2437.8|2439.3|2436.9|114
1636434300000|2021-11-09 05:05:00|2440.1|2437.1|2440.3|2437.3|2440.4|2437.8|2439.6|2436.9|113
1636434600000|2021-11-09 05:10:00|2440.4|2437.4|2440.2|2437.2|2440.8|2438.2|2439.7|2437.1|74
1636434900000|2021-11-09 05:15:00|2440.3|2437.3|2440.3|2437.3|2440.4|2437.8|2439.3|2436.7|92
1636435200000|2021-11-09 05:20:00|2440.2|2437.2|2440.8|2437.8|2440.8|2438.4|2439.3|2437.1|108
1636435500000|2021-11-09 05:25:00|2440.9|2437.9|2441.3|2438.3|2441.8|2439.3|2439.9|2437.2|138
1636435800000|2021-11-09 05:30:00|2441.4|2438.4|2439.7|2436.7|2441.7|2438.8|2438.8|2436.2|285
1636436100000|2021-11-09 05:35:00|2439.6|2436.6|2440.7|2437.7|2441|2438.5|2438.7|2436.1|226
1636436400000|2021-11-09 05:40:00|2440.8|2437.8|2441.3|2438.3|2441.4|2438.8|2440.5|2437.5|222
1636436700000|2021-11-09 05:45:00|2441.2|2438.2|2446.2|2443.2|2446.2|2443.6|2440.7|2438.2|457
1636437000000|2021-11-09 05:50:00|2445.9|2442.9|2445.6|2442.6|2446.4|2443.6|2444.3|2441.8|281
1636437300000|2021-11-09 05:55:00|2445.7|2442.7|2442.2|2440.2|2445.8|2442.8|2442|2440|225
1636437600000|2021-11-09 06:00:00|2442.1|2440.1|2443|2441|2444.1|2441.5|2442.1|2439.9|265
1636437900000|2021-11-09 06:05:00|2443.1|2441.1|2443.8|2440.8|2443.9|2441.9|2442.7|2440.2|232
1636438200000|2021-11-09 06:10:00|2443.7|2440.7|2445.1|2442.1|2445.4|2442.4|2442.5|2439.9|276
1636438500000|2021-11-09 06:15:00|2445.2|2442.2|2445.2|2442.2|2446.6|2443.8|2444.4|2441.9|341
1636438800000|2021-11-09 06:20:00|2445.1|2442.1|2440.8|2437.8|2445.2|2442.3|2440.3|2437.7|344
1636439100000|2021-11-09 06:25:00|2440.9|2437.9|2440.5|2438.5|2441.3|2438.7|2439.2|2436.7|409
1636439400000|2021-11-09 06:30:00|2440.2|2438.2|2440|2438|2442.3|2439.9|2439|2436.9|381
1636439700000|2021-11-09 06:35:00|2440.1|2438.1|2439.8|2437.8|2440.6|2438.2|2438.7|2436.1|263
1636440000000|2021-11-09 06:40:00|2440|2438|2439.2|2437.2|2440.8|2438.2|2438.8|2436.3|323
1636440300000|2021-11-09 06:45:00|2439.3|2437.3|2438.6|2436.6|2440.3|2437.9|2438.2|2435.7|308
1636440600000|2021-11-09 06:50:00|2438.8|2435.8|2439.5|2437.5|2440.8|2438.4|2438.3|2435.8|341
1636440900000|2021-11-09 06:55:00|2440.3|2437.3|2440.3|2437.3|2440.5|2437.9|2438.7|2436.3|320
1636441200000|2021-11-09 07:00:00|2440.5|2437.5|2438.4|2436.4|2440.7|2438.5|2438.3|2436.3|331
1636441500000|2021-11-09 07:05:00|2438.5|2436.5|2441.7|2439.7|2442.2|2439.9|2438|2435.8|332
1636441800000|2021-11-09 07:10:00|2441.8|2439.8|2442.8|2440.8|2443.6|2441.1|2441.5|2439.4|322
1636442100000|2021-11-09 07:15:00|2442.7|2440.7|2442.5|2439.5|2443.3|2440.8|2440.2|2438|331
1636442400000|2021-11-09 07:20:00|2442.4|2439.4|2440|2438|2442.6|2439.9|2438.5|2436.3|482
1636442700000|2021-11-09 07:25:00|2440.5|2437.5|2439|2437|2440.6|2438.1|2438.6|2436.1|347
1636443000000|2021-11-09 07:30:00|2439.2|2437.2|2437.2|2434.2|2439.5|2437.4|2436.4|2434|363
1636443300000|2021-11-09 07:35:00|2437.1|2434.1|2433.8|2431.8|2437.2|2434.8|2433.6|2431.4|470
1636443600000|2021-11-09 07:40:00|2433.9|2431.9|2433.5|2431.5|2435.1|2432.7|2433.2|2431|326
1636443900000|2021-11-09 07:45:00|2434.1|2431.1|2432|2430|2434.1|2431.5|2431.2|2429.1|363
1636444200000|2021-11-09 07:50:00|2431.9|2429.9|2429.9|2427.9|2432.5|2430.5|2428.8|2426.5|379
1636444500000|2021-11-09 07:55:00|2430.2|2428.2|2430.8|2428.8|2431.4|2429|2428.8|2426.4|364
1636444800000|2021-11-09 08:00:00|2430.6|2428.6|2431.7|2429.7|2434.6|2432|2430.2|2427.8|637
1636445100000|2021-11-09 08:05:00|2431.8|2429.8|2433.3|2430.3|2435|2432.5|2431.4|2429.1|455
1636445400000|2021-11-09 08:10:00|2432.8|2430.8|2435.9|2433.9|2438.1|2435.4|2432.7|2430.1|429
1636445700000|2021-11-09 08:15:00|2436|2434|2438.2|2435.2|2438.4|2435.8|2435.9|2433.2|436
1636446000000|2021-11-09 08:20:00|2438.5|2435.5|2438.4|2436.4|2440.5|2438|2438|2435.2|422
1636446300000|2021-11-09 08:25:00|2438.3|2436.3|2434.8|2432.8|2439.2|2436.8|2434.4|2432.1|450
1636446600000|2021-11-09 08:30:00|2434.9|2432.9|2437.2|2435.2|2437.7|2435.2|2434.7|2432.7|359
1636446900000|2021-11-09 08:35:00|2437.1|2435.1|2437.8|2435.8|2440.6|2438.1|2437.1|2434.6|449
1636447200000|2021-11-09 08:40:00|2437.9|2435.9|2439.9|2437.9|2440.8|2438.5|2437.9|2435.3|390
1636447500000|2021-11-09 08:45:00|2439.8|2437.8|2438.9|2436.9|2440.7|2438.2|2438.7|2436.6|278
1636447800000|2021-11-09 08:50:00|2438.8|2436.8|2439.5|2436.5|2441.2|2438.6|2438.3|2436.1|273
1636448100000|2021-11-09 08:55:00|2439.6|2436.6|2438.4|2436.4|2441.4|2438.4|2438.2|2435.6|335
1636448400000|2021-11-09 09:00:00|2439.4|2436.5|2436.9|2434.9|2439.5|2437.1|2436.7|2433.9|441
1636448700000|2021-11-09 09:05:00|2436.8|2434.8|2437.8|2435.8|2438.2|2436|2435.8|2433.3|267
1636449000000|2021-11-09 09:10:00|2437.7|2435.7|2438.9|2436.9|2439.2|2437|2436.9|2434.7|345
1636449300000|2021-11-09 09:15:00|2439|2437|2439.4|2437.4|2440.4|2438|2438.9|2436.7|296
1636449600000|2021-11-09 09:20:00|2439.5|2437.5|2440.2|2438.2|2440.7|2438.3|2438.9|2436.7|215
1636449900000|2021-11-09 09:25:00|2440.4|2438.4|2441|2439|2441.3|2439.1|2438.8|2436.6|299
1636450200000|2021-11-09 09:30:00|2441.4|2439.4|2442.8|2439.8|2443.2|2440.6|2440.6|2438.2|205
1636450500000|2021-11-09 09:35:00|2442.2|2440.2|2444.4|2442.4|2444.8|2442.6|2441.6|2439.3|269
1636450800000|2021-11-09 09:40:00|2444|2442|2445.2|2442.2|2445.3|2442.9|2442.4|2439.9|303
1636451100000|2021-11-09 09:45:00|2445.3|2442.3|2445.6|2442.6|2446.3|2443.8|2444.5|2441.9|294
1636451400000|2021-11-09 09:50:00|2445.3|2443.3|2443.7|2441.7|2446.2|2443.7|2443.1|2440.7|256
1636451700000|2021-11-09 09:55:00|2444.4|2441.4|2445.3|2442.3|2445.5|2443|2443.3|2440.9|208
1636452000000|2021-11-09 10:00:00|2444.5|2442.5|2445.9|2442.9|2446.3|2444|2444.2|2442.1|282
1636452300000|2021-11-09 10:05:00|2445.3|2443.3|2443.5|2441.5|2445.7|2443.3|2443.4|2441|156
1636452600000|2021-11-09 10:10:00|2443.4|2441.4|2444.5|2441.5|2446.5|2444.1|2442.1|2439.6|293
1636452900000|2021-11-09 10:15:00|2444.6|2441.6|2444|2442|2445.1|2442.5|2443|2440.6|316
1636453200000|2021-11-09 10:20:00|2444.1|2442.1|2445.8|2443.8|2446.7|2444.7|2444.1|2442.1|323
1636453500000|2021-11-09 10:25:00|2445.9|2443.9|2445.3|2442.3|2446.5|2444.1|2444|2441.6|310
1636453800000|2021-11-09 10:30:00|2445.1|2442.1|2443.6|2440.6|2445.2|2442.2|2442.7|2440.5|248
1636454100000|2021-11-09 10:35:00|2443.5|2440.5|2443.7|2440.7|2444.3|2441.9|2442.4|2440|178
1636454400000|2021-11-09 10:40:00|2443.6|2440.6|2442.4|2440.4|2443.7|2441.4|2441.4|2439|155
1636454700000|2021-11-09 10:45:00|2442.5|2440.5|2444.6|2441.6|2444.8|2442.3|2442.4|2440|262
1636455000000|2021-11-09 10:50:00|2443.8|2441.8|2441.7|2439.7|2444.5|2441.9|2441.6|2439.1|247
1636455300000|2021-11-09 10:55:00|2441.5|2439.5|2441|2438|2442.7|2440.1|2440.5|2437.9|268
1636455600000|2021-11-09 11:00:00|2441.1|2438.1|2440.8|2438.8|2441.7|2439.2|2440.5|2438|286
1636455900000|2021-11-09 11:05:00|2440.6|2438.6|2440.4|2437.4|2441.5|2438.9|2439.6|2437.4|255
1636456200000|2021-11-09 11:10:00|2440.5|2437.5|2440.4|2438.4|2441.7|2439.1|2439.7|2437.3|287
1636456500000|2021-11-09 11:15:00|2440.5|2438.5|2442.1|2439.1|2442.7|2440.5|2440.4|2438.2|271
1636456800000|2021-11-09 11:20:00|2441.9|2438.9|2442.5|2440.5|2443.4|2440.9|2441.1|2438.9|291
1636457100000|2021-11-09 11:25:00|2442.4|2440.4|2440.5|2438.5|2443.9|2441.6|2439.6|2437.2|287
1636457400000|2021-11-09 11:30:00|2440.3|2438.3|2440.6|2437.6|2440.9|2438.3|2438.1|2435.6|303
1636457700000|2021-11-09 11:35:00|2440.5|2437.5|2441.1|2438.1|2441.7|2439|2439.6|2437|258
1636458000000|2021-11-09 11:40:00|2441.2|2438.2|2443.3|2441.3|2446.8|2444.6|2440.8|2438.2|583
1636458300000|2021-11-09 11:45:00|2443.2|2441.2|2442.5|2440.5|2445.2|2443.2|2441.7|2439.5|412
1636458600000|2021-11-09 11:50:00|2442.8|2440.8|2443|2441|2443.9|2441.6|2442.5|2440.2|356
1636458900000|2021-11-09 11:55:00|2442.9|2440.9|2437.8|2434.8|2443.1|2441.1|2437.7|2434.7|363
1636459200000|2021-11-09 12:00:00|2437.9|2434.9|2437.8|2434.8|2440.1|2437.8|2437|2434.6|466
1636459500000|2021-11-09 12:05:00|2437.5|2434.5|2437.5|2434.5|2437.7|2435.4|2435.4|2432.9|381
1636459800000|2021-11-09 12:10:00|2437.6|2434.6|2436|2434|2438.2|2436.2|2435.7|2433.4|412
1636460100000|2021-11-09 12:15:00|2435.8|2433.8|2436.2|2434.2|2439.2|2436.8|2435.7|2433.2|331
1636460400000|2021-11-09 12:20:00|2436.3|2434.3|2437.4|2434.4|2437.7|2435.3|2436|2433.3|423
1636460700000|2021-11-09 12:25:00|2437.5|2434.5|2439.6|2436.6|2439.7|2437.3|2436.8|2434|347
1636461000000|2021-11-09 12:30:00|2439.8|2436.8|2437|2435|2439.8|2436.8|2436.1|2433.5|371
1636461300000|2021-11-09 12:35:00|2437.1|2435.1|2437.7|2435.7|2438.6|2436.2|2436.6|2433.9|351
1636461600000|2021-11-09 12:40:00|2438.3|2435.3|2437.1|2435.1|2438.6|2435.9|2436.4|2433.8|346
1636461900000|2021-11-09 12:45:00|2437|2435|2438.6|2435.6|2439.5|2437.1|2436.9|2434.3|453
1636462200000|2021-11-09 12:50:00|2438.5|2435.5|2437|2434|2438.8|2436.5|2436.6|2433.7|289
1636462500000|2021-11-09 12:55:00|2437.1|2434.1|2437.3|2434.3|2437.5|2435|2434.7|2432|412
1636462800000|2021-11-09 13:00:00|2437.5|2434.5|2438.6|2435.6|2440.4|2438.1|2436.1|2433.7|888
1636463100000|2021-11-09 13:05:00|2438.8|2435.8|2439.7|2436.7|2440.4|2438|2437|2434.6|670
1636463400000|2021-11-09 13:10:00|2439.4|2437.4|2439.3|2437.3|2442.2|2439.7|2438|2435.5|677
1636463700000|2021-11-09 13:15:00|2439.2|2437.2|2434.5|2432.5|2440.2|2437.9|2434.4|2431.9|572
1636464000000|2021-11-09 13:20:00|2434.4|2432.4|2436.1|2434.1|2438.9|2436.6|2434.1|2431.5|747
1636464300000|2021-11-09 13:25:00|2436|2434|2437.6|2434.6|2437.9|2435.1|2433.7|2431.1|544
1636464600000|2021-11-09 13:30:00|2437.5|2434.5|2438.8|2435.8|2445.5|2442.5|2436.8|2433.8|1033
1636464900000|2021-11-09 13:35:00|2438.3|2435.3|2436|2433|2440.6|2437.6|2434.1|2431.4|850
1636465200000|2021-11-09 13:40:00|2436.2|2433.2|2443.9|2440.9|2444|2441.4|2434.7|2432.2|842
1636465500000|2021-11-09 13:45:00|2443.8|2440.8|2445.8|2442.8|2446.3|2443.8|2441.7|2438.7|805
1636465800000|2021-11-09 13:50:00|2445.6|2442.6|2444|2441|2446.5|2443.7|2441.8|2438.9|728
1636466100000|2021-11-09 13:55:00|2443.9|2440.9|2443.5|2441.5|2445.4|2443|2441.7|2438.9|712
1636466400000|2021-11-09 14:00:00|2443.4|2441.4|2444.9|2442.9|2447.3|2444.7|2440.7|2438|802
1636466700000|2021-11-09 14:05:00|2445.1|2442.1|2440|2438|2446.3|2443.8|2438.9|2436.5|832
1636467000000|2021-11-09 14:10:00|2440.1|2438.1|2437.4|2435.4|2440.5|2438.1|2434.4|2431.4|803
1636467300000|2021-11-09 14:15:00|2437.3|2435.3|2436.2|2434.2|2438|2435.6|2434.6|2432|658
1636467600000|2021-11-09 14:20:00|2436.3|2434.3|2438.5|2436.5|2441.3|2438.6|2435.2|2432.7|599
1636467900000|2021-11-09 14:25:00|2438.6|2436.6|2434.4|2432.4|2439.2|2436.6|2434.3|2432.3|681
1636468200000|2021-11-09 14:30:00|2434.2|2432.2|2437.4|2435.4|2441.2|2438.7|2434.1|2432.1|960
1636468500000|2021-11-09 14:35:00|2437.3|2435.3|2440.5|2437.5|2446.6|2444|2436|2433.6|1070
1636468800000|2021-11-09 14:40:00|2440.8|2437.8|2443.9|2440.9|2445.3|2442.8|2439.6|2436.9|863
1636469100000|2021-11-09 14:45:00|2443.8|2440.8|2433.7|2431.7|2446.3|2443.3|2433.5|2431.5|870
1636469400000|2021-11-09 14:50:00|2433|2431|2432.1|2430.1|2434|2431.7|2429.4|2427.3|1028
1636469700000|2021-11-09 14:55:00|2432.4|2429.1|2424|2422|2432.6|2429.6|2423.7|2421.6|1009
1636470000000|2021-11-09 15:00:00|2424.1|2422.1|2413.8|2411.8|2426.5|2423.9|2413.5|2411.5|1241
1636470300000|2021-11-09 15:05:00|2413.7|2411.7|2405.8|2402.8|2414.2|2411.7|2403.7|2401.2|1325
1636470600000|2021-11-09 15:10:00|2406|2403|2411.6|2408.6|2413.2|2410.7|2405.8|2402.8|1087
1636470900000|2021-11-09 15:15:00|2411.5|2408.5|2412.3|2409.3|2415.9|2413.2|2409.3|2406.7|1056
1636471200000|2021-11-09 15:20:00|2411.8|2409.8|2410.2|2408.2|2414.4|2412.1|2409.6|2407.1|817
1636471500000|2021-11-09 15:25:00|2410.1|2408.1|2412.9|2409.9|2414|2411.7|2409.1|2406.6|696
1636471800000|2021-11-09 15:30:00|2412.8|2409.8|2414.9|2411.9|2416.1|2413.7|2411.3|2408.7|905
1636472100000|2021-11-09 15:35:00|2414.8|2411.8|2416.1|2413.1|2417|2414|2413.8|2411.2|529
1636472400000|2021-11-09 15:40:00|2416|2413|2416.4|2413.4|2417.4|2414.6|2415.1|2412.1|445
1636472700000|2021-11-09 15:45:00|2416.3|2413.3|2417|2414|2418.3|2415.7|2415.9|2413|390
1636473000000|2021-11-09 15:50:00|2417.3|2414.3|2419|2416|2419.6|2416.8|2417|2414.3|590
1636473300000|2021-11-09 15:55:00|2419.3|2416.3|2418.2|2415.2|2420.7|2417.7|2417.9|2415.1|599
1636473600000|2021-11-09 16:00:00|2418.1|2415.1|2415.2|2412.2|2418.7|2415.7|2414.6|2411.7|606
1636473900000|2021-11-09 16:05:00|2415.3|2412.3|2414.4|2411.4|2416.5|2413.6|2414.1|2411.1|535
1636474200000|2021-11-09 16:10:00|2414.5|2411.5|2412.1|2409.1|2415.4|2412.8|2409.7|2407.7|516
1636474500000|2021-11-09 16:15:00|2412.2|2409.2|2415.9|2413.9|2416.9|2414.3|2411.7|2409.2|442
1636474800000|2021-11-09 16:20:00|2416.2|2413.2|2419.1|2416.1|2419.2|2416.5|2414.8|2412|486
1636475100000|2021-11-09 16:25:00|2418.4|2416.4|2420|2417|2421.5|2418.5|2418.3|2415.9|503
1636475400000|2021-11-09 16:30:00|2419.9|2416.9|2418.1|2416.1|2420.5|2418.1|2418|2415.6|496
1636475700000|2021-11-09 16:35:00|2418.2|2416.2|2417.5|2414.5|2419.1|2416.5|2416.9|2414.5|392
1636476000000|2021-11-09 16:40:00|2417.6|2414.6|2419.5|2416.5|2420.2|2417.7|2416.6|2414|352
1636476300000|2021-11-09 16:45:00|2419.6|2416.6|2420.5|2417.5|2420.8|2418|2418.9|2416.3|414
1636476600000|2021-11-09 16:50:00|2420.6|2417.6|2421.5|2418.5|2422.2|2419.6|2419.1|2416.1|340
1636476900000|2021-11-09 16:55:00|2421.6|2418.6|2419.3|2416.3|2421.6|2418.6|2418.9|2416.3|432
1636477200000|2021-11-09 17:00:00|2418.6|2416.6|2420.7|2417.7|2421|2418.4|2418.3|2415.5|393
1636477500000|2021-11-09 17:05:00|2420.5|2417.5|2423.2|2420.2|2423.6|2421|2420|2417|433
1636477800000|2021-11-09 17:10:00|2423.1|2420.1|2424.8|2421.8|2425.3|2422.7|2422.4|2419.9|409
1636478100000|2021-11-09 17:15:00|2424.7|2421.7|2425.6|2422.6|2425.6|2423.1|2423.6|2421.2|385
1636478400000|2021-11-09 17:20:00|2425.7|2422.7|2426.3|2423.3|2426.3|2423.8|2425|2422.2|218
1636478700000|2021-11-09 17:25:00|2426.2|2423.2|2425.4|2422.4|2426.7|2424.3|2424.7|2422.2|177
1636479000000|2021-11-09 17:30:00|2425.3|2422.3|2424.2|2421.2|2426|2423.4|2423.3|2420.7|327
1636479300000|2021-11-09 17:35:00|2424.3|2421.3|2423.4|2421.4|2425.1|2422.5|2423.3|2420.8|245
1636479600000|2021-11-09 17:40:00|2423.5|2421.5|2424.9|2421.9|2425|2422.4|2423.2|2420.7|230
1636479900000|2021-11-09 17:45:00|2424.8|2421.8|2425.9|2422.9|2425.9|2423.3|2424|2421.3|201
1636480200000|2021-11-09 17:50:00|2425.8|2422.8|2426.9|2424.9|2427.9|2425.4|2425.3|2422.8|331
1636480500000|2021-11-09 17:55:00|2427|2425|2428.3|2425.3|2428.6|2426.1|2426.6|2424.1|418
1636480800000|2021-11-09 18:00:00|2427.8|2425.8|2426.6|2423.6|2428.9|2426.4|2424|2421|661
1636481100000|2021-11-09 18:05:00|2426.4|2423.4|2423.5|2420.5|2427.2|2424.2|2422.7|2420.2|472
1636481400000|2021-11-09 18:10:00|2423.6|2420.6|2421.7|2418.7|2423.8|2421.1|2420.1|2417.1|396
1636481700000|2021-11-09 18:15:00|2421.8|2418.8|2424.2|2422.2|2424.6|2422.2|2420.7|2418.2|351
1636482000000|2021-11-09 18:20:00|2424.8|2421.8|2428.9|2425.9|2428.9|2425.9|2423.9|2421.4|358
1636482300000|2021-11-09 18:25:00|2428.8|2425.8|2426.6|2423.6|2428.9|2425.9|2425.6|2422.7|418
1636482600000|2021-11-09 18:30:00|2426.1|2424.1|2424.6|2422.6|2427.1|2424.6|2424|2421.6|275
1636482900000|2021-11-09 18:35:00|2424.5|2422.5|2425.5|2423.5|2426.2|2423.6|2424.5|2421.8|190
1636483200000|2021-11-09 18:40:00|2425.4|2423.4|2428.7|2425.7|2429|2426|2425.3|2422.5|219
1636483500000|2021-11-09 18:45:00|2428.8|2425.8|2428.9|2426.9|2429.7|2427.1|2428.4|2425.7|140
1636483800000|2021-11-09 18:50:00|2428.8|2426.8|2429.4|2426.4|2429.9|2427.2|2428.4|2426|226
1636484100000|2021-11-09 18:55:00|2429.6|2426.6|2429.2|2426.2|2429.8|2427.3|2428.4|2426|186
1636484400000|2021-11-09 19:00:00|2429.1|2426.1|2429.8|2426.8|2430|2427.5|2428.4|2425.9|178
1636484700000|2021-11-09 19:05:00|2429.7|2426.7|2429.6|2426.6|2430.1|2427.4|2428.9|2426.4|168
1636485000000|2021-11-09 19:10:00|2429.5|2426.5|2430|2427|2430|2427.3|2428.8|2426.3|202
1636485300000|2021-11-09 19:15:00|2430.1|2427.1|2430.3|2427.3|2430.4|2427.9|2429.4|2426.7|115
1636485600000|2021-11-09 19:20:00|2430.4|2427.4|2431.5|2428.5|2431.6|2429|2430.3|2427.3|117
1636485900000|2021-11-09 19:25:00|2431.4|2428.4|2431.9|2428.9|2432.3|2429.5|2430.9|2428.3|197
1636486200000|2021-11-09 19:30:00|2431.8|2428.8|2432|2429|2432.3|2429.7|2431.4|2428.7|140
1636486500000|2021-11-09 19:35:00|2431.9|2428.9|2431.5|2428.5|2432|2429.2|2430.5|2427.9|180
1636486800000|2021-11-09 19:40:00|2431.6|2428.6|2432.4|2429.4|2432.5|2430|2431|2428.6|148
1636487100000|2021-11-09 19:45:00|2432.2|2429.2|2432.4|2429.4|2432.5|2429.5|2431.4|2428.8|139
1636487400000|2021-11-09 19:50:00|2432.3|2429.3|2432.5|2430.5|2433.2|2430.7|2431.9|2429.1|180
1636487700000|2021-11-09 19:55:00|2432.4|2430.4|2432.5|2429.5|2433|2430.5|2431.4|2428.8|205
1636488000000|2021-11-09 20:00:00|2432.6|2429.6|2435|2432|2435|2432.4|2431.9|2429.4|207
1636488300000|2021-11-09 20:05:00|2434.9|2431.9|2434.6|2431.6|2435.1|2432.5|2433.1|2430.5|170
1636488600000|2021-11-09 20:10:00|2434.5|2431.5|2433.5|2430.5|2434.5|2432|2433.5|2430.5|133
1636488900000|2021-11-09 20:15:00|2433.6|2430.6|2433.2|2430.2|2433.8|2430.8|2432.5|2430|145
1636489200000|2021-11-09 20:20:00|2433.1|2430.1|2433.5|2430.5|2433.9|2430.9|2432.5|2429.5|152
1636489500000|2021-11-09 20:25:00|2433.6|2430.6|2432.1|2429.1|2433.7|2430.7|2432|2429|135
1636489800000|2021-11-09 20:30:00|2432|2429|2431.6|2428.6|2432.2|2429.2|2431|2428.5|172
1636490100000|2021-11-09 20:35:00|2431.4|2428.4|2430.4|2427.4|2431.4|2428.4|2429.5|2426.9|225
1636490400000|2021-11-09 20:40:00|2430.5|2427.5|2430.8|2427.8|2431.1|2428.1|2429.9|2427.4|186
1636490700000|2021-11-09 20:45:00|2430.9|2427.9|2431|2428|2431.3|2428.7|2430.1|2427.5|169
1636491000000|2021-11-09 20:50:00|2431.1|2428.1|2431.9|2428.9|2432|2429.2|2430.9|2427.9|177
1636491300000|2021-11-09 20:55:00|2432|2429|2435|2432|2435.2|2432.2|2431.5|2428.9|210
1636491600000|2021-11-09 21:00:00|2434.8|2431.8|2434.3|2431.3|2435.1|2432.8|2433.8|2431.2|178
1636491900000|2021-11-09 21:05:00|2434.2|2431.2|2434.2|2431.2|2434.6|2432.1|2433.7|2430.8|113
1636492200000|2021-11-09 21:10:00|2434.1|2431.1|2434.6|2432.6|2435.1|2432.6|2433.9|2430.9|101
1636492500000|2021-11-09 21:15:00|2434.5|2432.5|2435|2432|2435.1|2432.6|2434.3|2431.7|98
1636492800000|2021-11-09 21:20:00|2434.9|2431.9|2434.5|2431.5|2435.1|2432.6|2434.3|2431.4|55
1636493100000|2021-11-09 21:25:00|2434.6|2431.6|2433.5|2430.5|2434.7|2432.1|2433.5|2430.5|77
1636493400000|2021-11-09 21:30:00|2433.6|2430.6|2433.5|2430.5|2433.6|2430.6|2433.1|2430.1|41
1636493700000|2021-11-09 21:35:00|2433.4|2430.4|2432|2429|2433.6|2431.1|2431.7|2428.7|95
1636494000000|2021-11-09 21:40:00|2431.8|2428.8|2432.3|2429.3|2432.6|2430.1|2431.8|2428.8|70
1636494300000|2021-11-09 21:45:00|2432.2|2429.2|2432.3|2429.3|2432.5|2429.5|2431.8|2428.8|88
1636494600000|2021-11-09 21:50:00|2432.2|2429.2|2432.4|2429.4|2432.6|2429.6|2431.5|2428.5|92
1636494900000|2021-11-09 21:55:00|2432.3|2429.3|2431.9|2428.9|2434.3|2429.7|2431.5|2427.6|114
1636498800000|2021-11-09 23:00:00|2433.3|2430.3|2432.7|2429.7|2433.6|2430.6|2432.1|2429.1|143
1636499100000|2021-11-09 23:05:00|2432.8|2429.8|2432.7|2429.7|2433.4|2430.4|2432.5|2429.5|111
1636499400000|2021-11-09 23:10:00|2432.6|2429.6|2433.3|2430.3|2434|2431|2432.3|2429.3|132
1636499700000|2021-11-09 23:15:00|2433.4|2430.4|2433.4|2430.4|2433.6|2430.6|2432.5|2429.5|108
1636500000000|2021-11-09 23:20:00|2433.1|2430.1|2433.7|2430.7|2433.8|2430.8|2433|2430|119
1636500300000|2021-11-09 23:25:00|2433.6|2430.6|2432.8|2429.8|2433.8|2430.8|2432.3|2429.3|181
1636500600000|2021-11-09 23:30:00|2433|2430|2433.2|2430.2|2433.3|2430.3|2432.5|2429.5|194
1636500900000|2021-11-09 23:35:00|2433.1|2430.1|2432.9|2429.9|2433.3|2430.3|2432.4|2429.4|128
1636501200000|2021-11-09 23:40:00|2432.8|2429.8|2431.4|2428.4|2432.8|2429.8|2431.3|2428.3|151
1636501500000|2021-11-09 23:45:00|2431.5|2428.5|2430.5|2427.5|2431.9|2428.9|2430.3|2427.3|200
1636501800000|2021-11-09 23:50:00|2430.4|2427.4|2431.6|2428.6|2431.8|2428.8|2430.4|2427.4|133
1636502100000|2021-11-09 23:55:00|2431.7|2428.7|2432.3|2429.3|2432.7|2429.7|2431.7|2428.7|119
1636502400000|2021-11-10 00:00:00|2432.2|2429.2|2433.3|2430.3|2433.6|2430.9|2431.7|2428.7|198
1636502700000|2021-11-10 00:05:00|2433.2|2430.2|2432.7|2429.7|2433.4|2430.4|2432|2429.3|122
1636503000000|2021-11-10 00:10:00|2432.9|2429.9|2433.8|2430.8|2434.1|2431.9|2432.5|2429.8|101
1636503300000|2021-11-10 00:15:00|2433.7|2430.7|2434.1|2431.1|2434.3|2431.9|2433.2|2430.6|173
1636503600000|2021-11-10 00:20:00|2433.9|2430.9|2433.9|2430.9|2434.7|2432|2433.4|2430.8|113
1636503900000|2021-11-10 00:25:00|2434.2|2431.2|2434|2431|2434.2|2431.8|2433.4|2430.7|126
1636504200000|2021-11-10 00:30:00|2433.9|2430.9|2433.4|2430.4|2434.2|2431.2|2433|2430.2|119
1636504500000|2021-11-10 00:35:00|2433.5|2430.5|2432.7|2429.7|2433.7|2431.2|2432.2|2429.6|142
1636504800000|2021-11-10 00:40:00|2432.9|2429.9|2432.6|2429.6|2433.6|2431.1|2432|2429.1|193
1636505100000|2021-11-10 00:45:00|2432.5|2429.5|2432.3|2429.3|2432.9|2430.2|2431.6|2429.1|135
1636505400000|2021-11-10 00:50:00|2432.4|2429.4|2432.8|2429.8|2433|2430.3|2432.1|2429.1|133
1636505700000|2021-11-10 00:55:00|2432.9|2429.9|2432|2429|2433.3|2430.7|2431.6|2428.9|195
1636506000000|2021-11-10 01:00:00|2431.7|2428.7|2430.9|2427.9|2433.4|2430.4|2429.1|2426.1|773
1636506300000|2021-11-10 01:05:00|2431.1|2428.1|2431.3|2428.3|2431.5|2428.7|2429.8|2426.8|443
1636506600000|2021-11-10 01:10:00|2431.2|2428.2|2430.3|2427.3|2431.3|2428.6|2429.6|2426.6|352
1636506900000|2021-11-10 01:15:00|2430.2|2427.2|2427.3|2424.3|2430.6|2428.2|2427.3|2424.3|416
1636507200000|2021-11-10 01:20:00|2427.4|2424.4|2428.1|2425.1|2428.5|2425.5|2426.2|2423.6|340
1636507500000|2021-11-10 01:25:00|2428.2|2425.2|2427.8|2424.8|2428.7|2425.8|2426.6|2424.2|265
1636507800000|2021-11-10 01:30:00|2427.7|2424.7|2430.7|2427.7|2430.7|2427.8|2426.7|2424.1|407
1636508100000|2021-11-10 01:35:00|2430.8|2427.8|2429|2426|2432.3|2429.3|2428.9|2425.9|399
1636508400000|2021-11-10 01:40:00|2429.1|2426.1|2427.7|2424.7|2430.6|2428.2|2427.1|2424.2|521
1636508700000|2021-11-10 01:45:00|2427.5|2424.5|2428.7|2425.7|2428.9|2426.3|2427.2|2424.5|439
1636509000000|2021-11-10 01:50:00|2428.8|2425.8|2427.8|2424.8|2428.9|2425.9|2427.4|2424.4|375
1636509300000|2021-11-10 01:55:00|2427.7|2424.7|2427.4|2424.4|2428.1|2425.1|2426.1|2423.6|332
1636509600000|2021-11-10 02:00:00|2427.3|2424.3|2428.5|2425.5|2428.7|2426.1|2427|2424|279
1636509900000|2021-11-10 02:05:00|2428.6|2425.6|2428.5|2425.5|2428.7|2425.9|2426.6|2424|313
1636510200000|2021-11-10 02:10:00|2428.4|2425.4|2426.5|2423.5|2428.6|2426.3|2426|2423.1|252
1636510500000|2021-11-10 02:15:00|2426.4|2423.4|2426.3|2423.3|2426.8|2424.3|2425.6|2423.1|180
1636510800000|2021-11-10 02:20:00|2426.2|2423.2|2425.1|2423.1|2426.2|2423.7|2425|2422.5|147
1636511100000|2021-11-10 02:25:00|2425.8|2422.8|2426.5|2423.5|2426.7|2424|2424.6|2422.1|245
1636511400000|2021-11-10 02:30:00|2426.6|2423.6|2428.7|2425.7|2428.7|2426.3|2425.6|2423.2|397
1636511700000|2021-11-10 02:35:00|2428.1|2426.1|2428.5|2426.5|2431.2|2428.6|2428|2425.5|508
1636512000000|2021-11-10 02:40:00|2428.6|2426.6|2427.5|2425.5|2428.9|2426.6|2427.4|2424.9|292
1636512300000|2021-11-10 02:45:00|2427.6|2425.6|2429.5|2427.5|2430.5|2427.7|2427.6|2425.1|378
1636512600000|2021-11-10 02:50:00|2429.4|2427.4|2428.5|2425.5|2430.1|2427.5|2427.9|2425.4|204
1636512900000|2021-11-10 02:55:00|2428.4|2425.4|2429.5|2426.5|2429.7|2426.7|2427.9|2425|333
1636513200000|2021-11-10 03:00:00|2429.4|2426.4|2432.6|2429.6|2433.2|2430.5|2429|2426|349
1636513500000|2021-11-10 03:05:00|2432.5|2429.5|2434.6|2431.6|2435|2432|2432.4|2429.4|338
1636513800000|2021-11-10 03:10:00|2434.9|2431.9|2436.1|2433.1|2436.8|2434.4|2434.9|2431.9|287
1636514100000|2021-11-10 03:15:00|2436|2433|2435.9|2432.9|2436.4|2433.5|2434.8|2431.8|206
1636514400000|2021-11-10 03:20:00|2436|2433|2436.4|2433.4|2438|2435|2435.3|2432.9|236
1636514700000|2021-11-10 03:25:00|2436.5|2433.5|2436.4|2433.4|2436.7|2433.8|2435.2|2432.8|245
1636515000000|2021-11-10 03:30:00|2436.6|2433.6|2436.5|2433.5|2437|2434.3|2435.8|2432.8|164
1636515300000|2021-11-10 03:35:00|2436.6|2433.6|2436.1|2433.1|2436.7|2433.9|2435.6|2433|104
1636515600000|2021-11-10 03:40:00|2436|2433|2435.1|2432.1|2436|2433.5|2434.5|2431.9|178
1636515900000|2021-11-10 03:45:00|2435.2|2432.2|2436|2433|2436.1|2433.6|2433.8|2431.5|150
1636516200000|2021-11-10 03:50:00|2435.9|2432.9|2435.5|2432.5|2436.1|2433.5|2434.8|2432.2|115
1636516500000|2021-11-10 03:55:00|2435.4|2432.4|2436.4|2433.4|2436.8|2434.2|2434.7|2432.2|170
1636516800000|2021-11-10 04:00:00|2436.3|2433.3|2436.3|2433.3|2436.5|2433.9|2435.2|2432.7|129
1636517100000|2021-11-10 04:05:00|2436.2|2433.2|2435.6|2432.6|2436.4|2433.6|2435.3|2432.3|129
1636517400000|2021-11-10 04:10:00|2435.5|2432.5|2434.8|2432.8|2435.9|2433.3|2434.3|2432|125
1636517700000|2021-11-10 04:15:00|2434.9|2432.9|2435.4|2432.4|2435.6|2432.9|2433.7|2431.5|144
1636518000000|2021-11-10 04:20:00|2434.7|2432.7|2435|2432|2436|2433.2|2434.6|2431.7|177
1636518300000|2021-11-10 04:25:00|2435.2|2432.2|2435|2432|2436.1|2433.4|2434.2|2431.8|143
1636518600000|2021-11-10 04:30:00|2434.9|2431.9|2434.6|2431.6|2435|2432.1|2433.7|2431.3|139
1636518900000|2021-11-10 04:35:00|2434.5|2431.5|2434.5|2431.5|2434.6|2432|2433.8|2431.3|52
1636519200000|2021-11-10 04:40:00|2434.6|2431.6|2434|2431|2434.6|2431.6|2433.2|2430.5|94
1636519500000|2021-11-10 04:45:00|2433.9|2430.9|2433.8|2430.8|2434.2|2431.6|2433|2430.5|131
1636519800000|2021-11-10 04:50:00|2433.7|2430.7|2435.1|2432.1|2436.1|2433.5|2433.6|2430.6|192
1636520100000|2021-11-10 04:55:00|2435.2|2432.2|2435.1|2432.1|2435.7|2433.1|2434.4|2431.7|124
1636520400000|2021-11-10 05:00:00|2435.2|2432.2|2435.3|2432.3|2435.7|2433.1|2434.3|2431.9|184
1636520700000|2021-11-10 05:05:00|2435.5|2432.5|2433.9|2431.9|2435.6|2432.6|2433.5|2431.2|147
1636521000000|2021-11-10 05:10:00|2433.7|2431.7|2434|2431|2434.4|2431.8|2433.4|2430.9|80
1636521300000|2021-11-10 05:15:00|2434.1|2431.1|2434.1|2431.1|2434.5|2431.7|2432.8|2430.6|97
1636521600000|2021-11-10 05:20:00|2434|2431|2434|2431|2434.2|2431.6|2433.2|2430.3|108
1636521900000|2021-11-10 05:25:00|2434.1|2431.1|2434|2431|2434.2|2431.3|2433.1|2430.7|107
1636522200000|2021-11-10 05:30:00|2434.1|2431.1|2431.9|2428.9|2435|2432.1|2431.5|2428.9|366
1636522500000|2021-11-10 05:35:00|2431.1|2429.1|2432|2429|2432.3|2429.7|2430.9|2428.6|266
1636522800000|2021-11-10 05:40:00|2432.1|2429.1|2430.7|2427.7|2432.1|2429.3|2429.3|2427|344
1636523100000|2021-11-10 05:45:00|2430.6|2427.6|2429.5|2426.5|2431.1|2428.6|2428.5|2426|256
1636523400000|2021-11-10 05:50:00|2429.6|2426.6|2430.4|2427.4|2431.5|2428.9|2428.5|2426.1|327
1636523700000|2021-11-10 05:55:00|2430.2|2427.2|2432|2429|2433.1|2430.1|2430.1|2427.1|341
1636524000000|2021-11-10 06:00:00|2432.1|2429.1|2434.4|2431.4|2434.6|2431.6|2430.6|2427.9|365
1636524300000|2021-11-10 06:05:00|2434.2|2431.2|2435.1|2432.1|2435.5|2432.5|2434|2431|288
1636524600000|2021-11-10 06:10:00|2435|2432|2434|2431|2435.6|2432.6|2433.1|2430.1|207
1636524900000|2021-11-10 06:15:00|2434.1|2431.1|2432.4|2429.4|2434.1|2431.3|2431.8|2429|347
1636525200000|2021-11-10 06:20:00|2432.2|2429.2|2433.5|2430.5|2434.4|2431.4|2431.5|2428.5|321
1636525500000|2021-11-10 06:25:00|2433.4|2430.4|2436.5|2433.5|2436.8|2433.8|2433.4|2430.4|300
1636525800000|2021-11-10 06:30:00|2436.4|2433.4|2434.9|2431.9|2436.5|2433.5|2433.7|2431.2|281
1636526100000|2021-11-10 06:35:00|2433.9|2432|2431.8|2428.8|2434.8|2432|2431.3|2428.8|293
1636526400000|2021-11-10 06:40:00|2431.9|2428.9|2431.7|2428.7|2433|2430.3|2430.9|2428.4|424
1636526700000|2021-11-10 06:45:00|2431.8|2428.8|2433.8|2430.8|2435|2432|2431.5|2428.5|276
1636527000000|2021-11-10 06:50:00|2433.7|2430.7|2434.5|2431.5|2435.8|2433.2|2433|2430|339
1636527300000|2021-11-10 06:55:00|2434.8|2431.8|2433.8|2430.8|2435.8|2432.8|2433.6|2430.8|308
1636527600000|2021-11-10 07:00:00|2433.6|2430.6|2432.5|2429.5|2434|2431.1|2430.9|2428.3|265
1636527900000|2021-11-10 07:05:00|2432.6|2429.6|2429.2|2427.2|2432.6|2430|2429.2|2426.7|263
1636528200000|2021-11-10 07:10:00|2429.1|2427.1|2431.1|2428.1|2431.1|2428.6|2428.3|2426.2|238
1636528500000|2021-11-10 07:15:00|2431|2429|2432.2|2430.2|2433.1|2430.8|2429.8|2427.1|373
1636528800000|2021-11-10 07:20:00|2432.1|2430.1|2432.5|2429.5|2433.5|2430.8|2431.5|2428.9|323
1636529100000|2021-11-10 07:25:00|2432.4|2429.4|2432|2429|2433.3|2430.8|2431.6|2429|230
1636529400000|2021-11-10 07:30:00|2431.9|2428.9|2429.4|2426.4|2432.4|2429.8|2429|2426.3|229
1636529700000|2021-11-10 07:35:00|2429.3|2426.3|2427.7|2424.7|2431.4|2428.8|2426.7|2424.3|498
1636530000000|2021-11-10 07:40:00|2427.6|2424.6|2428|2426|2429.1|2427.1|2426.4|2424|419
1636530300000|2021-11-10 07:45:00|2427.9|2425.9|2430.3|2428.3|2430.6|2428.5|2427.2|2424.6|289
1636530600000|2021-11-10 07:50:00|2430.2|2428.2|2428.7|2425.7|2430.9|2428.9|2427.9|2425.3|333
1636530900000|2021-11-10 07:55:00|2428.4|2425.4|2429.4|2427.4|2430.2|2427.6|2428|2425.4|307
1636531200000|2021-11-10 08:00:00|2429.3|2427.3|2432.3|2430.3|2433.1|2430.9|2428.3|2425.9|543
1636531500000|2021-11-10 08:05:00|2432.6|2429.6|2433.3|2431.3|2433.7|2431.7|2430.8|2428.5|448
1636531800000|2021-11-10 08:10:00|2433.1|2431.1|2431.4|2429.4|2433.5|2431.4|2430.7|2428.3|461
1636532100000|2021-11-10 08:15:00|2431.5|2429.5|2430.7|2428.7|2432.5|2430.1|2429.7|2427.3|311
1636532400000|2021-11-10 08:20:00|2430.8|2428.8|2434.3|2432.3|2435.2|2432.8|2430.2|2427.7|393
1636532700000|2021-11-10 08:25:00|2434.5|2432.5|2432.8|2430.8|2435.7|2433.3|2431.8|2429.3|381
1636533000000|2021-11-10 08:30:00|2432.7|2430.7|2432.3|2430.3|2435.5|2432.8|2432.2|2429.7|328
1636533300000|2021-11-10 08:35:00|2432.2|2430.2|2431.7|2428.7|2433|2430.4|2430.7|2428.1|316
1636533600000|2021-11-10 08:40:00|2431.8|2428.8|2433.1|2431.1|2434.2|2431.8|2431.7|2428.7|262
1636533900000|2021-11-10 08:45:00|2433.2|2431.2|2432.7|2429.7|2434.7|2432.2|2432.1|2429.5|291
1636534200000|2021-11-10 08:50:00|2432.6|2429.6|2431.2|2428.2|2432.7|2430.2|2430.6|2428.1|280
1636534500000|2021-11-10 08:55:00|2430.7|2428.7|2430.3|2428.3|2431.7|2429.3|2429.8|2427.3|293
1636534800000|2021-11-10 09:00:00|2430.4|2428.4|2431.1|2429.1|2431.9|2429.5|2430.1|2427.6|238
1636535100000|2021-11-10 09:05:00|2431.2|2429.2|2429.8|2426.8|2431.8|2429.3|2429.1|2426.6|250
1636535400000|2021-11-10 09:10:00|2429.7|2426.7|2429.1|2426.1|2430.2|2427.8|2428.9|2426|282
1636535700000|2021-11-10 09:15:00|2429.2|2426.2|2428.8|2425.8|2429.2|2426.2|2427.3|2424.8|250
1636536000000|2021-11-10 09:20:00|2428.9|2425.9|2426.6|2424.6|2428.9|2426.3|2426.1|2423.6|253
1636536300000|2021-11-10 09:25:00|2426.7|2424.7|2427.1|2424.1|2427.6|2425.2|2426|2423.8|196
1636536600000|2021-11-10 09:30:00|2427|2424|2422.7|2420.7|2427.5|2425.1|2422.3|2420.3|298
1636536900000|2021-11-10 09:35:00|2422.6|2420.6|2423|2421|2425.3|2423.1|2422.6|2420.6|366
1636537200000|2021-11-10 09:40:00|2423.1|2421.1|2424|2422|2425.5|2423.1|2423.1|2421.1|265
1636537500000|2021-11-10 09:45:00|2424.1|2422.1|2423.5|2421.5|2425.5|2423.1|2422.9|2420.3|300
1636537800000|2021-11-10 09:50:00|2423.4|2421.4|2422.4|2420.4|2424.4|2421.9|2422.3|2419.8|191
1636538100000|2021-11-10 09:55:00|2422.3|2420.3|2422.4|2420.4|2422.8|2420.6|2421.5|2419.3|186
1636538400000|2021-11-10 10:00:00|2423|2420|2423|2421|2424.3|2422|2422.3|2420|178
1636538700000|2021-11-10 10:05:00|2422.9|2420.9|2423.9|2421.9|2424.4|2422.3|2422.9|2420.9|114
1636539000000|2021-11-10 10:10:00|2423.8|2421.8|2425.5|2423.5|2426.1|2424.1|2423.4|2421.3|127
1636539300000|2021-11-10 10:15:00|2425.4|2423.4|2425.4|2423.4|2426.8|2424.4|2424.1|2421.8|184
1636539600000|2021-11-10 10:20:00|2425.3|2423.3|2425.9|2423.9|2426.3|2424.3|2424.9|2422.4|107
1636539900000|2021-11-10 10:25:00|2425.8|2423.8|2423.5|2421.5|2426|2424|2423.4|2421.4|124
1636540200000|2021-11-10 10:30:00|2423.6|2421.6|2423.2|2421.2|2424.6|2422.6|2423|2421|196
1636540500000|2021-11-10 10:35:00|2423.3|2421.3|2421.9|2419.9|2423.5|2421.5|2421.9|2419.9|114
1636540800000|2021-11-10 10:40:00|2422|2420|2421.9|2419.9|2422.8|2420.5|2421.3|2418.9|187
1636541100000|2021-11-10 10:45:00|2421.8|2419.8|2420.9|2418.9|2422.8|2420.4|2420.4|2418.1|200
1636541400000|2021-11-10 10:50:00|2420.8|2418.8|2420.4|2418.4|2421.9|2419.4|2419.8|2417.5|222
1636541700000|2021-11-10 10:55:00|2420.3|2418.3|2420|2418|2421.1|2419|2419.8|2417.5|169
1636542000000|2021-11-10 11:00:00|2419.9|2417.9|2419|2417|2420.3|2418|2417.9|2415.8|274
1636542300000|2021-11-10 11:05:00|2419.1|2417.1|2417.7|2415.7|2419.7|2417.2|2417.2|2415.1|199
1636542600000|2021-11-10 11:10:00|2417.6|2415.6|2418.7|2416.7|2418.7|2416.7|2417.4|2415.4|164
1636542900000|2021-11-10 11:15:00|2418.6|2416.6|2416.3|2414.3|2419.1|2416.8|2416.1|2413.7|278
1636543200000|2021-11-10 11:20:00|2416.2|2414.2|2415.6|2412.6|2417.4|2414.9|2414.6|2412.3|235
1636543500000|2021-11-10 11:25:00|2415.5|2412.5|2416.8|2413.8|2416.9|2414|2414.8|2412.1|253
1636543800000|2021-11-10 11:30:00|2416.9|2413.9|2416|2414|2419.9|2417.4|2415.4|2413.3|396
1636544100000|2021-11-10 11:35:00|2416.1|2414.1|2420.7|2417.7|2420.7|2418.1|2414.8|2412.2|446
1636544400000|2021-11-10 11:40:00|2420.6|2417.6|2418.4|2416.4|2420.7|2418.2|2417.9|2415.4|232
1636544700000|2021-11-10 11:45:00|2418.3|2416.3|2415.7|2412.7|2418.6|2416.4|2414.9|2412.6|251
1636545000000|2021-11-10 11:50:00|2415.8|2412.8|2415|2413|2415.8|2413.3|2413.9|2411.4|310
1636545300000|2021-11-10 11:55:00|2415.1|2413.1|2414.4|2412.4|2415.8|2413.5|2413.9|2411.5|292
1636545600000|2021-11-10 12:00:00|2414.5|2412.5|2417.6|2414.6|2421.1|2418.6|2414.5|2411.8|509
1636545900000|2021-11-10 12:05:00|2417.5|2414.5|2418.4|2415.4|2418.9|2416.1|2416.9|2413.9|312
1636546200000|2021-11-10 12:10:00|2418.5|2415.5|2418.9|2416.9|2420.8|2418.5|2417.3|2414.9|254
1636546500000|2021-11-10 12:15:00|2419|2417|2418.6|2416.6|2420|2417|2416.4|2414|285
1636546800000|2021-11-10 12:20:00|2418.7|2416.7|2419|2417|2420.6|2417.7|2418.4|2415.7|264
1636547100000|2021-11-10 12:25:00|2419.1|2417.1|2418.6|2415.6|2419.6|2417.1|2418|2415.5|220
1636547400000|2021-11-10 12:30:00|2418.7|2415.7|2417.6|2414.6|2419|2416.1|2415.6|2413.2|296
1636547700000|2021-11-10 12:35:00|2417.7|2414.7|2418.9|2415.9|2419|2416.4|2417.5|2414.7|249
1636548000000|2021-11-10 12:40:00|2419|2416|2419.5|2417.5|2420.1|2417.5|2416.5|2414|264
1636548300000|2021-11-10 12:45:00|2419.4|2417.4|2418.6|2416.6|2419.4|2417.4|2417.2|2414.8|288
1636548600000|2021-11-10 12:50:00|2418.7|2416.7|2420.2|2417.2|2420.7|2418.1|2418.1|2415.7|302
1636548900000|2021-11-10 12:55:00|2420.1|2417.1|2423.3|2420.3|2423.3|2420.8|2418.7|2416.2|343
1636549200000|2021-11-10 13:00:00|2423|2420|2421.2|2419.2|2425.9|2423.6|2420.9|2418.2|867
1636549500000|2021-11-10 13:05:00|2421.1|2419.1|2420.7|2418.7|2422.3|2420|2419.1|2416.7|521
1636549800000|2021-11-10 13:10:00|2420.3|2418.3|2419.7|2417.7|2421.2|2418.6|2417.3|2414.8|573
1636550100000|2021-11-10 13:15:00|2419.9|2417.9|2418.1|2416.1|2420.5|2417.9|2416.9|2414.6|465
1636550400000|2021-11-10 13:20:00|2418.4|2416.4|2418.2|2416.2|2421|2418.6|2417.1|2414.7|627
1636550700000|2021-11-10 13:25:00|2418.7|2415.7|2415.3|2412.3|2418.7|2415.9|2414.8|2411.8|543
1636551000000|2021-11-10 13:30:00|2416|2410.8|2437.3|2434.3|2442.2|2439.2|2403.9|2389.9|1732
1636551300000|2021-11-10 13:35:00|2437|2434|2451.1|2448.1|2452.2|2449.2|2432.3|2429.3|1740
1636551600000|2021-11-10 13:40:00|2451.2|2448.2|2459.4|2456.4|2459.6|2456.6|2448.3|2445.3|1449
1636551900000|2021-11-10 13:45:00|2459.1|2456.1|2458.3|2455.3|2461.8|2459.1|2456.5|2453.5|1325
1636552200000|2021-11-10 13:50:00|2458.5|2455.5|2453|2450|2459.9|2456.9|2451.3|2448.3|1228
1636552500000|2021-11-10 13:55:00|2453.1|2450.1|2467.5|2464.5|2467.9|2464.9|2452.9|2449.9|1112
1636552800000|2021-11-10 14:00:00|2467.3|2464.3|2469.5|2466.5|2476.9|2473.9|2466.4|2463.4|1403
1636553100000|2021-11-10 14:05:00|2469.4|2466.4|2466.9|2463.9|2470|2467|2465.4|2462.4|1133
1636553400000|2021-11-10 14:10:00|2467|2464|2478.3|2475.3|2479.2|2476.2|2466.6|2463.6|1246
1636553700000|2021-11-10 14:15:00|2478.7|2475.7|2490.9|2487.9|2496|2493|2478|2475|1390
1636554000000|2021-11-10 14:20:00|2491|2488|2493.7|2490.7|2494.2|2491.6|2489.3|2486.3|1166
1636554300000|2021-11-10 14:25:00|2493.8|2490.8|2501.2|2498.2|2501.2|2498.9|2492.2|2489.6|1013
1636554600000|2021-11-10 14:30:00|2501|2498|2501.2|2498.2|2508.1|2505.1|2499.6|2496.6|1420
1636554900000|2021-11-10 14:35:00|2501.8|2498.8|2507.3|2504.3|2510.1|2507.1|2500|2497.5|1324
1636555200000|2021-11-10 14:40:00|2507.6|2504.6|2502|2499|2509.1|2506.1|2498.5|2495.5|1347
1636555500000|2021-11-10 14:45:00|2502.3|2499.3|2506|2503|2509.3|2506.3|2502.3|2499.3|1261
1636555800000|2021-11-10 14:50:00|2506.3|2503.3|2512.4|2509.4|2514.2|2511.8|2504|2501|1186
1636556100000|2021-11-10 14:55:00|2512.5|2509.5|2509.3|2506.3|2514.3|2511.9|2508.8|2505.8|1023
1636556400000|2021-11-10 15:00:00|2509.7|2506.7|2508.9|2505.9|2512.5|2509.5|2505.8|2502.8|1189
1636556700000|2021-11-10 15:05:00|2508.8|2505.8|2506.9|2503.9|2509.2|2506.6|2504.5|2501.7|963
1636557000000|2021-11-10 15:10:00|2506.8|2503.8|2505.5|2502.5|2506.9|2504.4|2502.5|2499.5|1095
1636557300000|2021-11-10 15:15:00|2505.4|2502.4|2510.8|2507.8|2510.9|2508.4|2504.7|2501.7|965
1636557600000|2021-11-10 15:20:00|2510.7|2507.7|2501.4|2498.4|2512.6|2510|2500|2497.6|1006
1636557900000|2021-11-10 15:25:00|2501.3|2498.3|2508.5|2505.5|2508.6|2506.4|2500.9|2498.1|900
1636558200000|2021-11-10 15:30:00|2508.6|2505.6|2507.1|2505.1|2510.9|2508.9|2505.7|2503.7|842
1636558500000|2021-11-10 15:35:00|2507.4|2505.4|2509.3|2507.3|2510.9|2508.5|2505|2502.9|840
1636558800000|2021-11-10 15:40:00|2509.4|2507.4|2507.8|2505.8|2511.3|2508.5|2506.8|2504.4|806
1636559100000|2021-11-10 15:45:00|2507.7|2505.7|2499|2497|2508.4|2505.8|2498|2495|891
1636559400000|2021-11-10 15:50:00|2499.3|2496.3|2500.9|2498.9|2504.2|2501.6|2498|2495|896
1636559700000|2021-11-10 15:55:00|2500.8|2498.8|2498|2495|2503.7|2501.4|2497.4|2495|772
1636560000000|2021-11-10 16:00:00|2498.4|2495.4|2509.3|2507.3|2509.8|2507.8|2498.3|2495.4|783
1636560300000|2021-11-10 16:05:00|2509.4|2507.4|2508.5|2506.5|2510.4|2508|2506.9|2504.3|730
1636560600000|2021-11-10 16:10:00|2508.4|2506.4|2505.9|2503.9|2510.6|2508.2|2505.7|2503.7|652
1636560900000|2021-11-10 16:15:00|2506|2504|2506.6|2504.6|2507.6|2505.1|2505.1|2502.7|654
1636561200000|2021-11-10 16:20:00|2506.7|2504.7|2512.6|2510.6|2512.7|2510.7|2505.4|2503|643
1636561500000|2021-11-10 16:25:00|2512.3|2510.3|2506.8|2504.8|2512.8|2510.4|2506.2|2503.8|527
1636561800000|2021-11-10 16:30:00|2506.7|2504.7|2504.2|2502.2|2508.2|2505.9|2502.7|2500.3|556
1636562100000|2021-11-10 16:35:00|2504.3|2502.3|2501.3|2499.3|2505.1|2502.7|2500.6|2498.2|558
1636562400000|2021-11-10 16:40:00|2501.4|2499.4|2500.1|2498.1|2502.5|2500.1|2498.6|2496.5|483
1636562700000|2021-11-10 16:45:00|2500.5|2497.5|2499.5|2496.5|2501.7|2499.3|2498.1|2495.4|488
1636563000000|2021-11-10 16:50:00|2499.6|2496.6|2495|2493|2499.6|2496.8|2495|2492.7|484
1636563300000|2021-11-10 16:55:00|2495.1|2493.1|2495.7|2493.7|2496.4|2494|2493.4|2491.1|450
1636563600000|2021-11-10 17:00:00|2495.8|2493.8|2496.7|2494.7|2498|2495.8|2493.6|2491.6|557
1636563900000|2021-11-10 17:05:00|2496.8|2494.8|2496.4|2493.4|2496.9|2494.8|2494.2|2491.5|488
1636564200000|2021-11-10 17:10:00|2496.5|2493.5|2488.4|2486.4|2496.5|2493.5|2488.1|2485.6|541
1636564500000|2021-11-10 17:15:00|2488.9|2485.9|2487.2|2485.2|2489.1|2486.7|2484.9|2482.1|666
1636564800000|2021-11-10 17:20:00|2487.3|2484.3|2486.6|2483.6|2489.3|2486.8|2486.2|2483.4|553
1636565100000|2021-11-10 17:25:00|2486.5|2483.5|2482.1|2479.1|2486.9|2484.1|2480|2477.6|529
1636565400000|2021-11-10 17:30:00|2482.2|2479.2|2485.7|2482.7|2485.8|2483.1|2481.9|2479.2|300
1636565700000|2021-11-10 17:35:00|2485.6|2482.6|2487.6|2484.6|2488.5|2486.2|2485.4|2482.6|348
1636566000000|2021-11-10 17:40:00|2487.9|2484.9|2482.3|2479.3|2488.1|2485.6|2481.5|2479|397
1636566300000|2021-11-10 17:45:00|2482.2|2479.2|2475.9|2472.9|2482.3|2479.3|2475.8|2472.8|471
1636566600000|2021-11-10 17:50:00|2476|2473|2477.3|2474.3|2478.4|2475.4|2476|2473|504
1636566900000|2021-11-10 17:55:00|2477.2|2474.2|2480|2477|2480.4|2478|2476.6|2474.1|518
1636567200000|2021-11-10 18:00:00|2480.2|2477.2|2472.7|2470.7|2481.7|2479.5|2471.9|2469.4|943
1636567500000|2021-11-10 18:05:00|2472.6|2470.6|2473.5|2470.5|2473.9|2470.9|2467|2464|1157
1636567800000|2021-11-10 18:10:00|2473.8|2470.8|2473.4|2470.4|2476|2473|2472|2469|883
1636568100000|2021-11-10 18:15:00|2473.3|2470.3|2472.5|2469.5|2475.4|2472.4|2469.9|2466.9|848
1636568400000|2021-11-10 18:20:00|2472.6|2469.6|2470|2467|2473.7|2470.7|2468|2465.2|960
1636568700000|2021-11-10 18:25:00|2469.7|2466.7|2471.2|2468.2|2471.5|2468.7|2467.5|2464.8|969
1636569000000|2021-11-10 18:30:00|2471|2468|2468.3|2466.3|2471.2|2468.6|2468.2|2465.2|679
1636569300000|2021-11-10 18:35:00|2468.4|2466.4|2459.7|2456.7|2468.8|2466.4|2459.6|2456.6|641
1636569600000|2021-11-10 18:40:00|2460|2457|2462.4|2459.4|2463.1|2460.8|2457|2454|646
1636569900000|2021-11-10 18:45:00|2462.7|2459.7|2461.6|2458.6|2464.2|2461.2|2460|2457.1|595
1636570200000|2021-11-10 18:50:00|2461.5|2458.5|2461.4|2458.4|2462.7|2459.8|2459.9|2457.4|512
1636570500000|2021-11-10 18:55:00|2461.3|2458.3|2461.3|2458.3|2462.8|2459.8|2459.6|2456.6|494
1636570800000|2021-11-10 19:00:00|2461.2|2458.2|2460.3|2458.3|2462|2459.6|2459.4|2456.6|513
1636571100000|2021-11-10 19:05:00|2460.1|2458.1|2460.4|2458.4|2462.2|2459.6|2459.8|2456.8|418
1636571400000|2021-11-10 19:10:00|2460.5|2458.5|2461.9|2458.9|2462|2459.4|2459.3|2456.8|283
1636571700000|2021-11-10 19:15:00|2461.8|2458.8|2465.4|2462.4|2466|2463.3|2461.8|2458.8|382
1636572000000|2021-11-10 19:20:00|2465.1|2463.1|2464.3|2462.3|2465.7|2463.1|2463.3|2460.8|390
1636572300000|2021-11-10 19:25:00|2464.4|2462.4|2464.3|2461.3|2466.4|2463.8|2464.1|2461.2|385
1636572600000|2021-11-10 19:30:00|2464.2|2461.2|2465.2|2462.2|2465.8|2463.4|2462.8|2460.3|280
1636572900000|2021-11-10 19:35:00|2465|2462|2466.2|2464.2|2468.1|2465.4|2464.1|2461.1|435
1636573200000|2021-11-10 19:40:00|2466.5|2463.5|2465.8|2463.8|2467.3|2464.9|2465.2|2462.8|297
1636573500000|2021-11-10 19:45:00|2465.7|2463.7|2463.4|2461.4|2467|2464.4|2462.9|2460.4|436
1636573800000|2021-11-10 19:50:00|2463.3|2461.3|2461.5|2458.5|2464.4|2461.8|2461.5|2458.5|451
1636574100000|2021-11-10 19:55:00|2461.6|2458.6|2457.3|2454.3|2461.7|2459|2455.8|2452.9|562
1636574400000|2021-11-10 20:00:00|2457.1|2454.1|2455.9|2452.9|2459.7|2457|2455.3|2452.5|574
1636574700000|2021-11-10 20:05:00|2455.4|2453.4|2455|2452|2455.9|2453.5|2453.5|2451|424
1636575000000|2021-11-10 20:10:00|2454.9|2451.9|2455|2452|2455.6|2452.8|2453.2|2450.7|333
1636575300000|2021-11-10 20:15:00|2454.8|2451.8|2457.8|2455.8|2458.5|2456.2|2454.8|2451.8|308
1636575600000|2021-11-10 20:20:00|2457.9|2455.9|2457.5|2454.5|2458.7|2456.2|2456.5|2453.8|265
1636575900000|2021-11-10 20:25:00|2457.6|2454.6|2458.6|2455.6|2458.6|2456.4|2456.8|2454.2|289
1636576200000|2021-11-10 20:30:00|2458.5|2455.5|2459.5|2456.5|2461.5|2459|2457.5|2455|403
1636576500000|2021-11-10 20:35:00|2459.4|2456.4|2461.4|2458.4|2461.6|2458.9|2457.5|2454.9|311
1636576800000|2021-11-10 20:40:00|2461.5|2458.5|2462.1|2460.1|2463.6|2460.7|2460.6|2458.3|336
1636577100000|2021-11-10 20:45:00|2462.2|2460.2|2464.2|2461.2|2464.5|2462|2462.2|2459.7|323
1636577400000|2021-11-10 20:50:00|2464.4|2461.4|2466.3|2464.3|2467.5|2464.9|2463.6|2461.1|377
1636577700000|2021-11-10 20:55:00|2466.2|2464.2|2470.9|2468.9|2471.5|2469.2|2466.2|2463.6|358
1636578000000|2021-11-10 21:00:00|2471.5|2468.5|2466.7|2464.7|2471.5|2468.5|2466.5|2463.9|245
1636578300000|2021-11-10 21:05:00|2466.9|2464.9|2466.8|2464.8|2467.7|2465.2|2466.2|2463.6|146
1636578600000|2021-11-10 21:10:00|2467.4|2464.4|2467.5|2464.5|2468.2|2465.6|2466.8|2464.3|132
1636578900000|2021-11-10 21:15:00|2467.4|2464.4|2467|2465|2468.2|2465.5|2466.9|2464.2|138
1636579200000|2021-11-10 21:20:00|2467.1|2465.1|2466.5|2463.5|2467.7|2465.2|2466.3|2463.4|130
1636579500000|2021-11-10 21:25:00|2466.6|2463.6|2466.5|2463.5|2466.8|2464.6|2465.7|2463.1|132
1636579800000|2021-11-10 21:30:00|2466|2464|2467.6|2464.6|2467.9|2465.5|2466|2463.7|110
1636580100000|2021-11-10 21:35:00|2467.5|2464.5|2468.1|2465.1|2468.4|2465.4|2467.5|2464.5|98
1636580400000|2021-11-10 21:40:00|2468|2465|2467.2|2464.2|2468.2|2465.2|2466.9|2463.9|87
1636580700000|2021-11-10 21:45:00|2467.3|2464.3|2466.5|2463.5|2467.6|2464.6|2466.1|2462.4|158
1636581000000|2021-11-10 21:50:00|2466.7|2463.7|2464.3|2461.3|2467.1|2464.1|2464.2|2461.2|174
1636581300000|2021-11-10 21:55:00|2464.8|2461.8|2465.9|2462.9|2466.5|2463.1|2463.9|2461.2|229
1636585200000|2021-11-10 23:00:00|2464.8|2461.8|2463.9|2460.9|2466.3|2463.3|2463.2|2460.2|213
1636585500000|2021-11-10 23:05:00|2463.8|2460.8|2462.6|2459.6|2464.7|2461.7|2461.9|2458.9|242
1636585800000|2021-11-10 23:10:00|2462.5|2459.5|2462.4|2459.4|2463.9|2460.9|2461.5|2458.5|246
1636586100000|2021-11-10 23:15:00|2462.3|2459.3|2462.1|2459.1|2462.9|2459.9|2461.9|2458.9|148
1636586400000|2021-11-10 23:20:00|2462.2|2459.2|2461.3|2458.3|2462.6|2459.6|2460.7|2457.7|153
1636586700000|2021-11-10 23:25:00|2461.4|2458.4|2463|2460|2463.3|2460.3|2461.3|2458.3|129
1636587000000|2021-11-10 23:30:00|2462.8|2459.8|2464.5|2461.5|2464.9|2461.9|2462.8|2459.8|142
1636587300000|2021-11-10 23:35:00|2464.7|2461.7|2465.8|2462.8|2465.8|2462.8|2464.4|2461.4|98
1636587600000|2021-11-10 23:40:00|2465.5|2462.5|2464.9|2461.9|2466.1|2463.2|2464.7|2461.8|140
1636587900000|2021-11-10 23:45:00|2465|2462|2466.2|2463.2|2466.7|2463.7|2464.5|2461.5|170
1636588200000|2021-11-10 23:50:00|2466|2463|2466.7|2463.7|2466.8|2463.8|2465.4|2462.4|139
1636588500000|2021-11-10 23:55:00|2466.8|2463.8|2466.1|2463.1|2466.8|2463.8|2466.1|2463.1|104
1636588800000|2021-11-11 00:00:00|2466.2|2463.2|2466.4|2463.4|2467.1|2464.1|2465.1|2462.1|239
1636589100000|2021-11-11 00:05:00|2466.3|2463.3|2467.4|2464.4|2467.6|2464.6|2465.7|2462.7|233
1636589400000|2021-11-11 00:10:00|2467.3|2464.3|2469.3|2466.3|2469.5|2466.5|2467.2|2464.2|288
1636589700000|2021-11-11 00:15:00|2469.4|2466.4|2470.5|2467.5|2471|2468|2468.7|2465.7|267
1636590000000|2021-11-11 00:20:00|2470.4|2467.4|2470.6|2467.6|2470.9|2467.9|2469.1|2466.4|235
1636590300000|2021-11-11 00:25:00|2470.5|2467.5|2468.3|2465.3|2470.5|2467.5|2468.3|2465.3|210
1636590600000|2021-11-11 00:30:00|2468.4|2465.4|2468.1|2465.1|2468.8|2465.8|2466.7|2463.7|310
1636590900000|2021-11-11 00:35:00|2468|2465|2466.5|2463.5|2468.4|2465.4|2466.3|2463.3|225
1636591200000|2021-11-11 00:40:00|2466.4|2463.4|2467.8|2464.8|2468|2465|2465.8|2463|269
1636591500000|2021-11-11 00:45:00|2467.7|2464.7|2469.6|2466.6|2469.9|2466.9|2467.4|2464.4|186
1636591800000|2021-11-11 00:50:00|2469.7|2466.7|2469.5|2467.5|2470.1|2467.5|2468.1|2465.1|259
1636592100000|2021-11-11 00:55:00|2469.4|2467.4|2469.9|2467.9|2470.9|2468.4|2468.9|2466.4|195
1636592400000|2021-11-11 01:00:00|2470|2468|2469.6|2466.6|2477.5|2474.5|2469.4|2466.4|950
1636592700000|2021-11-11 01:05:00|2469.5|2466.5|2470.3|2467.3|2471|2468.2|2467.3|2464.7|642
1636593000000|2021-11-11 01:10:00|2470.6|2467.6|2471.8|2468.8|2473.8|2471.1|2468.7|2466.3|588
1636593300000|2021-11-11 01:15:00|2471.9|2468.9|2472.2|2469.2|2475|2472|2470.1|2467.1|691
1636593600000|2021-11-11 01:20:00|2472.3|2469.3|2470.2|2467.2|2472.6|2469.6|2468.1|2465.8|490
1636593900000|2021-11-11 01:25:00|2470.1|2467.1|2470.2|2467.2|2470.8|2467.8|2468.3|2465.5|582
1636594200000|2021-11-11 01:30:00|2470.1|2467.1|2469.5|2466.5|2474.4|2471.4|2469|2466.2|691
1636594500000|2021-11-11 01:35:00|2469.4|2466.4|2466.7|2463.7|2471.4|2468.6|2465.1|2462.6|654
1636594800000|2021-11-11 01:40:00|2466.6|2463.6|2468.1|2466.1|2468.7|2466.3|2465.6|2463.1|535
1636595100000|2021-11-11 01:45:00|2468|2466|2467|2464|2469.7|2467.1|2466.2|2463.7|498
1636595400000|2021-11-11 01:50:00|2466.9|2463.9|2468|2465|2468.7|2465.7|2466.5|2463.9|380
1636595700000|2021-11-11 01:55:00|2468.1|2465.1|2465.8|2462.8|2468.8|2466.2|2463.8|2461.1|412
1636596000000|2021-11-11 02:00:00|2465.7|2462.7|2468.1|2465.1|2469.8|2466.8|2464.7|2462|538
1636596300000|2021-11-11 02:05:00|2467.8|2464.8|2466.8|2463.8|2468.3|2465.5|2466.1|2463.5|363
1636596600000|2021-11-11 02:10:00|2466.9|2463.9|2465.7|2462.7|2467.1|2464.5|2464.7|2462.1|288
1636596900000|2021-11-11 02:15:00|2465.5|2462.5|2463.7|2461.7|2465.8|2463.1|2463.6|2461.1|208
1636597200000|2021-11-11 02:20:00|2463.6|2461.6|2463.2|2461.2|2464.7|2462.1|2463.1|2460.6|215
1636597500000|2021-11-11 02:25:00|2463.7|2460.7|2463.2|2460.2|2464.1|2461.6|2462.1|2459.7|171
1636597800000|2021-11-11 02:30:00|2463.1|2460.1|2462.8|2459.8|2465.9|2462.9|2461.5|2458.9|519
1636598100000|2021-11-11 02:35:00|2463|2460|2462.6|2460.6|2463.9|2461.4|2461.7|2459.1|416
1636598400000|2021-11-11 02:40:00|2462.5|2460.5|2463|2461|2464.2|2461.8|2462.3|2460.1|322
1636598700000|2021-11-11 02:45:00|2462.9|2460.9|2461.6|2459.6|2464.4|2462.2|2461.1|2458.6|359
1636599000000|2021-11-11 02:50:00|2461.4|2459.4|2461.7|2458.7|2462.1|2459.7|2460.4|2457.5|368
1636599300000|2021-11-11 02:55:00|2461.6|2458.6|2461.5|2458.5|2462.7|2460.3|2460.2|2457.7|400
1636599600000|2021-11-11 03:00:00|2461.3|2458.3|2463|2460|2463.2|2460.8|2460.6|2458.3|405
1636599900000|2021-11-11 03:05:00|2462.6|2460.6|2463.5|2460.5|2463.9|2461.4|2460.5|2458|451
1636600200000|2021-11-11 03:10:00|2463.4|2460.4|2468.2|2465.2|2468.4|2465.9|2462.1|2459.6|571
1636600500000|2021-11-11 03:15:00|2468.1|2465.1|2476.3|2473.3|2476.5|2474.1|2467.3|2464.4|898
1636600800000|2021-11-11 03:20:00|2476.2|2473.2|2482.8|2480.8|2483.6|2480.9|2474.8|2472.2|867
1636601100000|2021-11-11 03:25:00|2482.7|2480.7|2475.8|2473.8|2483.2|2480.9|2475.6|2472.9|876
1636601400000|2021-11-11 03:30:00|2475.9|2473.9|2476.6|2473.6|2477.3|2474.8|2475.2|2472.5|305
1636601700000|2021-11-11 03:35:00|2476.5|2473.5|2477.2|2474.2|2477.7|2475|2475.5|2472.7|192
1636602000000|2021-11-11 03:40:00|2477.1|2474.1|2477.5|2475.5|2478.3|2475.7|2476.5|2474|220
1636602300000|2021-11-11 03:45:00|2477.4|2475.4|2477.5|2475.5|2479.1|2476.5|2477.1|2474.6|213
1636602600000|2021-11-11 03:50:00|2477.4|2475.4|2476.4|2473.4|2478.1|2475.6|2475.7|2473|172
1636602900000|2021-11-11 03:55:00|2476.3|2473.3|2475|2472|2476.4|2473.6|2474.3|2471.9|165
1636603200000|2021-11-11 04:00:00|2475.1|2472.1|2474|2472|2475.2|2472.5|2472.8|2470.2|223
1636603500000|2021-11-11 04:05:00|2474.1|2472.1|2474.1|2471.1|2474.3|2472.1|2473|2470.6|134
1636603800000|2021-11-11 04:10:00|2474|2471|2473.1|2471.1|2474.1|2471.6|2472.9|2470.5|149
1636604100000|2021-11-11 04:15:00|2473|2471|2472.8|2469.8|2473.7|2471.1|2472|2469.4|177
1636604400000|2021-11-11 04:20:00|2472.7|2469.7|2473.2|2470.2|2474.1|2471.4|2472.2|2469.5|185
1636604700000|2021-11-11 04:25:00|2472.7|2470.7|2472.5|2470.5|2473.8|2471.1|2472.1|2469.6|184
1636605000000|2021-11-11 04:30:00|2472.4|2470.4|2472.4|2470.4|2473.5|2471.1|2472.3|2469.9|146
1636605300000|2021-11-11 04:35:00|2472.5|2470.5|2474|2471|2474.5|2471.9|2472.4|2469.9|118
1636605600000|2021-11-11 04:40:00|2473.4|2471.4|2472.9|2470.9|2474.5|2471.8|2472.8|2470.5|126
1636605900000|2021-11-11 04:45:00|2473.5|2470.5|2475.2|2472.2|2475.8|2473.3|2472.9|2470.4|192
1636606200000|2021-11-11 04:50:00|2475.1|2472.1|2476.7|2473.7|2476.9|2474.1|2474.7|2472.1|165
1636606500000|2021-11-11 04:55:00|2476.6|2473.6|2477.5|2474.5|2478|2475.4|2475.8|2473.2|196
1636606800000|2021-11-11 05:00:00|2477.4|2474.4|2478.9|2475.9|2479|2476.6|2476.3|2473.6|261
1636607100000|2021-11-11 05:05:00|2479|2476|2478.2|2475.2|2479.1|2476.7|2477.4|2475|213
1636607400000|2021-11-11 05:10:00|2478.4|2475.4|2479|2476|2479|2476.5|2477.7|2475.1|125
1636607700000|2021-11-11 05:15:00|2478.9|2475.9|2478.4|2475.4|2479.5|2477|2477.7|2475|207
1636608000000|2021-11-11 05:20:00|2478.2|2475.2|2477.7|2475.7|2478.5|2476.2|2477.6|2475|162
1636608300000|2021-11-11 05:25:00|2477.8|2475.8|2478.5|2475.5|2478.6|2475.9|2477.1|2474.5|145
1636608600000|2021-11-11 05:30:00|2479.2|2476.2|2490.1|2487.1|2492.8|2490.5|2479.2|2476.2|1198
1636608900000|2021-11-11 05:35:00|2490|2487|2490.5|2487.5|2497|2494.1|2487.8|2485.2|864
1636609200000|2021-11-11 05:40:00|2490.4|2487.4|2490.8|2487.8|2492.2|2489.3|2489.1|2486.1|603
1636609500000|2021-11-11 05:45:00|2491.1|2488.1|2494.2|2491.2|2494.7|2491.8|2490.2|2487.2|470
1636609800000|2021-11-11 05:50:00|2494.1|2491.1|2494.3|2491.3|2495.7|2493.1|2492.2|2489.6|588
1636610100000|2021-11-11 05:55:00|2494.2|2491.2|2490.7|2487.7|2495|2492.8|2490.5|2487.6|548
1636610400000|2021-11-11 06:00:00|2490.9|2487.9|2492.5|2489.5|2493.3|2490.3|2490.5|2487.6|515
1636610700000|2021-11-11 06:05:00|2492.4|2489.4|2490.5|2487.5|2494.1|2491.7|2488.1|2485.4|636
1636611000000|2021-11-11 06:10:00|2490.4|2487.4|2490.7|2487.7|2491.3|2488.7|2487.6|2485.1|541
1636611300000|2021-11-11 06:15:00|2490.8|2487.8|2493.1|2490.1|2493.1|2490.6|2490.7|2487.8|366
1636611600000|2021-11-11 06:20:00|2493|2490|2490.2|2487.2|2493.6|2491|2489.8|2487.2|421
1636611900000|2021-11-11 06:25:00|2490.3|2487.3|2490.3|2487.3|2490.9|2488|2487.8|2484.9|453
1636612200000|2021-11-11 06:30:00|2490.2|2487.2|2493.9|2490.9|2494|2491|2489.4|2486.4|520
1636612500000|2021-11-11 06:35:00|2493.8|2490.8|2490.2|2487.2|2494.7|2491.7|2490.1|2487.1|598
1636612800000|2021-11-11 06:40:00|2490.1|2487.1|2490.3|2487.3|2490.7|2488.3|2487.8|2485.1|566
1636613100000|2021-11-11 06:45:00|2490.2|2487.2|2489.4|2487.4|2491.1|2488.4|2489.2|2486.7|500
1636613400000|2021-11-11 06:50:00|2489.3|2487.3|2492.9|2490.9|2493.5|2491.3|2489.3|2487|454
1636613700000|2021-11-11 06:55:00|2493.4|2490.4|2491.5|2488.5|2493.6|2491.1|2490.6|2488|447
1636614000000|2021-11-11 07:00:00|2491.6|2488.6|2488.4|2486.4|2492|2489.7|2488.3|2485.9|411
1636614300000|2021-11-11 07:05:00|2488.5|2486.5|2492.6|2489.6|2492.6|2489.6|2488.3|2486|431
1636614600000|2021-11-11 07:10:00|2492.7|2489.7|2489.8|2487.8|2493|2490.4|2488.8|2486.6|349
1636614900000|2021-11-11 07:15:00|2489.7|2487.7|2490|2488|2491.4|2489.1|2489|2486.9|405
1636615200000|2021-11-11 07:20:00|2489.9|2487.9|2491.8|2489.8|2492.2|2489.9|2489.3|2487|371
1636615500000|2021-11-11 07:25:00|2491.9|2489.9|2491.8|2489.8|2493|2490.5|2491.4|2488.9|351
1636615800000|2021-11-11 07:30:00|2491.9|2489.9|2489.3|2486.3|2491.9|2489.9|2488.2|2485.7|390
1636616100000|2021-11-11 07:35:00|2489.4|2486.4|2492.1|2489.1|2492.5|2490|2488.6|2486.3|467
1636616400000|2021-11-11 07:40:00|2492.3|2489.3|2495.8|2493.8|2496.4|2493.9|2491.6|2489|591
1636616700000|2021-11-11 07:45:00|2495.7|2493.7|2494.8|2492.8|2497.1|2494.5|2493.7|2491.2|572
1636617000000|2021-11-11 07:50:00|2494.9|2492.9|2497.4|2495.4|2498.1|2495.7|2492.6|2490.3|460
1636617300000|2021-11-11 07:55:00|2497.5|2495.5|2496.9|2494.9|2498|2495.6|2495.9|2493.6|437
1636617600000|2021-11-11 08:00:00|2497.9|2494.8|2494.3|2492.3|2499.2|2496.7|2493.2|2490.7|598
1636617900000|2021-11-11 08:05:00|2494.2|2492.2|2492.6|2489.6|2496|2493.5|2491.7|2488.9|639
1636618200000|2021-11-11 08:10:00|2492.4|2489.4|2489.5|2487.5|2492.4|2489.7|2489.3|2486.9|399
1636618500000|2021-11-11 08:15:00|2489.6|2487.6|2488.5|2485.5|2491.9|2489.6|2488.2|2485.3|457
1636618800000|2021-11-11 08:20:00|2488.6|2485.6|2491.1|2488.1|2491.2|2488.9|2487.7|2484.7|347
1636619100000|2021-11-11 08:25:00|2491.2|2488.2|2492.5|2490.5|2493.1|2490.9|2490.4|2488.1|307
1636619400000|2021-11-11 08:30:00|2492.8|2490.8|2495.9|2492.9|2496.4|2494|2492.5|2490.5|611
1636619700000|2021-11-11 08:35:00|2495.6|2493.6|2497.4|2494.4|2497.7|2495.4|2494.3|2491.8|519
1636620000000|2021-11-11 08:40:00|2497.3|2494.3|2497.2|2495.2|2497.4|2495.2|2495|2492.6|410
1636620300000|2021-11-11 08:45:00|2497.1|2495.1|2499.9|2497.9|2500.3|2497.9|2496.2|2493.8|363
1636620600000|2021-11-11 08:50:00|2499.8|2497.8|2501.2|2499.2|2503.1|2500.2|2499.5|2497|417
1636620900000|2021-11-11 08:55:00|2501.5|2498.5|2498.9|2495.9|2502.5|2500|2498.2|2495.7|572
1636621200000|2021-11-11 09:00:00|2498.8|2495.8|2496.4|2494.4|2499.5|2496.9|2495.9|2493.5|461
1636621500000|2021-11-11 09:05:00|2496.8|2493.8|2495.4|2492.4|2498.3|2495.8|2494.8|2492.3|417
1636621800000|2021-11-11 09:10:00|2495.1|2493.1|2498|2495|2499.3|2496.8|2495.1|2492.7|469
1636622100000|2021-11-11 09:15:00|2497.8|2494.8|2499.8|2497.8|2500.2|2497.8|2497.2|2494.2|375
1636622400000|2021-11-11 09:20:00|2500.2|2497.2|2499.7|2496.7|2502.5|2500.1|2499.1|2496.3|498
1636622700000|2021-11-11 09:25:00|2499.1|2497.1|2500.6|2498.6|2502.7|2500.3|2499.1|2496.7|493
1636623000000|2021-11-11 09:30:00|2500.7|2498.7|2500.7|2498.7|2502.1|2499.6|2499.7|2497.2|475
1636623300000|2021-11-11 09:35:00|2500.8|2498.8|2499.8|2496.8|2502.3|2499.7|2499|2496.4|424
1636623600000|2021-11-11 09:40:00|2499.6|2496.6|2500.6|2497.6|2500.7|2498.1|2499|2496.6|342
1636623900000|2021-11-11 09:45:00|2500.5|2497.5|2499.1|2496.1|2500.7|2498.3|2498.3|2495.8|453
1636624200000|2021-11-11 09:50:00|2499|2496|2499.6|2496.6|2500.1|2497.5|2498.1|2495.7|338
1636624500000|2021-11-11 09:55:00|2499.7|2496.7|2501.1|2498.1|2501.8|2499.2|2499.2|2496.5|411
1636624800000|2021-11-11 10:00:00|2501.3|2498.3|2501.1|2498.1|2501.4|2499.1|2499|2496.4|446
1636625100000|2021-11-11 10:05:00|2501.2|2498.2|2500.7|2498.7|2502.1|2499.7|2500|2497.4|399
1636625400000|2021-11-11 10:10:00|2500.8|2498.8|2501|2499|2501.5|2499.1|2500.1|2497.6|321
1636625700000|2021-11-11 10:15:00|2501.1|2499.1|2501.3|2498.3|2502.2|2499.6|2500.9|2498.3|272
1636626000000|2021-11-11 10:20:00|2501.4|2498.4|2500.5|2498.5|2502.1|2499.6|2500.3|2497.6|391
1636626300000|2021-11-11 10:25:00|2500.6|2498.6|2501|2499|2502.1|2499.6|2500.4|2498|243
1636626600000|2021-11-11 10:30:00|2501.4|2498.4|2501.5|2498.5|2501.7|2499.3|2497.5|2495.2|524
1636626900000|2021-11-11 10:35:00|2501.6|2498.6|2500.6|2498.6|2501.7|2499.1|2498.6|2496.3|445
1636627200000|2021-11-11 10:40:00|2501.1|2498.1|2500|2497|2501.8|2499.2|2499.7|2497|291
1636627500000|2021-11-11 10:45:00|2500.1|2497.1|2498.1|2496.1|2500.7|2498.2|2497.7|2495.2|312
1636627800000|2021-11-11 10:50:00|2498.2|2496.2|2498.5|2496.5|2498.9|2496.6|2497.5|2495.1|335
1636628100000|2021-11-11 10:55:00|2498.7|2496.7|2499.5|2497.5|2500.3|2498|2497.1|2494.7|362
1636628400000|2021-11-11 11:00:00|2500|2497|2500|2498|2501.2|2499|2499|2496.9|313
1636628700000|2021-11-11 11:05:00|2499.9|2497.9|2500.9|2498.9|2501.6|2499.1|2499.9|2497.4|304
1636629000000|2021-11-11 11:10:00|2501|2499|2500.9|2498.9|2502.5|2500|2499.9|2497.5|343
1636629300000|2021-11-11 11:15:00|2501|2499|2504.1|2501.1|2504.2|2501.9|2500.6|2498.1|311
1636629600000|2021-11-11 11:20:00|2504.2|2501.2|2505.6|2503.6|2507.1|2504.6|2504.1|2501.2|266
1636629900000|2021-11-11 11:25:00|2505.5|2503.5|2503|2501|2506|2504|2502.9|2500.9|240
1636630200000|2021-11-11 11:30:00|2503.1|2501.1|2506.5|2504.5|2507|2504.6|2502.8|2500.8|307
1636630500000|2021-11-11 11:35:00|2506.6|2504.6|2508|2506|2509.1|2506.6|2506.4|2503.9|436
1636630800000|2021-11-11 11:40:00|2508.5|2505.5|2509|2506|2511.3|2508.6|2507.2|2504.4|527
1636631100000|2021-11-11 11:45:00|2509.1|2506.1|2506.6|2504.6|2509.6|2507.2|2505.9|2503.9|313
1636631400000|2021-11-11 11:50:00|2506.5|2504.5|2507.1|2505.1|2507.7|2505.2|2505.9|2503.4|325
1636631700000|2021-11-11 11:55:00|2507.4|2504.4|2505.4|2502.4|2508.2|2505.8|2505.4|2502.4|339
1636632000000|2021-11-11 12:00:00|2505.5|2502.5|2497.9|2494.9|2506|2503.4|2497.4|2494.8|636
1636632300000|2021-11-11 12:05:00|2498.3|2495.3|2495.5|2492.5|2500.5|2497.5|2495|2492.4|419
1636632600000|2021-11-11 12:10:00|2495.8|2492.8|2492.9|2490.9|2496.3|2494|2492|2489.6|424
1636632900000|2021-11-11 12:15:00|2493|2491|2491.5|2488.5|2494.4|2492|2490|2487.5|535
1636633200000|2021-11-11 12:20:00|2491.6|2488.6|2486.9|2483.9|2492.7|2490.1|2485.5|2482.5|532
1636633500000|2021-11-11 12:25:00|2486.8|2483.8|2488.1|2486.1|2490.3|2487.4|2486|2483.1|688
1636633800000|2021-11-11 12:30:00|2488.2|2486.2|2492.6|2489.6|2493.2|2490.2|2488.2|2485.5|594
1636634100000|2021-11-11 12:35:00|2492.7|2489.7|2491.6|2488.6|2492.7|2489.8|2489.1|2486.5|710
1636634400000|2021-11-11 12:40:00|2491.5|2488.5|2493|2490|2493.3|2490.7|2488|2485|869
1636634700000|2021-11-11 12:45:00|2492.9|2489.9|2492.2|2489.2|2493.2|2490.2|2490.6|2488|556
1636635000000|2021-11-11 12:50:00|2492.3|2489.3|2490.9|2488.9|2493.3|2490.5|2490.6|2488.1|518
1636635300000|2021-11-11 12:55:00|2490.8|2488.8|2491.8|2488.8|2492.6|2489.6|2490.1|2487.1|483
1636635600000|2021-11-11 13:00:00|2491.9|2488.9|2492.6|2489.6|2492.8|2490.2|2488.7|2485.7|952
1636635900000|2021-11-11 13:05:00|2492.7|2489.7|2495.8|2492.8|2496.2|2493.7|2490.6|2488.1|790
1636636200000|2021-11-11 13:10:00|2495.7|2492.7|2497.1|2494.1|2498.2|2495.7|2492.8|2490.1|792
1636636500000|2021-11-11 13:15:00|2497.2|2494.2|2491|2488|2497.5|2494.9|2490.4|2487.6|870
1636636800000|2021-11-11 13:20:00|2490.3|2488.3|2498.8|2495.8|2499.9|2497.3|2490.3|2487.7|971
1636637100000|2021-11-11 13:25:00|2498.6|2496.6|2503.3|2500.3|2505.6|2502.7|2498.2|2495.7|828
1636637400000|2021-11-11 13:30:00|2503.2|2500.2|2509.4|2506.4|2509.5|2506.5|2500.4|2497.7|966
1636637700000|2021-11-11 13:35:00|2509.1|2506.1|2509.7|2507.7|2513.1|2510.5|2508.9|2506.1|827
1636638000000|2021-11-11 13:40:00|2509.6|2507.6|2509.8|2506.8|2510.1|2507.7|2505.6|2503.2|751
1636638300000|2021-11-11 13:45:00|2509.3|2507.3|2521|2519|2521.8|2519.3|2509|2506.7|1060
1636638600000|2021-11-11 13:50:00|2520.9|2518.9|2520.3|2517.3|2521.5|2519.2|2519.4|2516.8|779
1636638900000|2021-11-11 13:55:00|2520.5|2517.5|2518.1|2516.1|2521.3|2519|2517.8|2515.3|728
1636639200000|2021-11-11 14:00:00|2518|2516|2516.2|2513.2|2520.4|2518.4|2511.1|2508.6|876
1636639500000|2021-11-11 14:05:00|2516|2513|2516.7|2514.7|2517.7|2515.1|2512.3|2509.6|768
1636639800000|2021-11-11 14:10:00|2516.8|2514.8|2510|2507|2521.2|2519.2|2509.4|2506.7|751
1636640100000|2021-11-11 14:15:00|2510.3|2507.3|2510.8|2507.8|2514.2|2511.6|2508|2505.5|938
1636640400000|2021-11-11 14:20:00|2511|2508|2508.9|2506.9|2512.6|2509.8|2507.6|2505.1|635
1636640700000|2021-11-11 14:25:00|2508.8|2506.8|2509.3|2507.3|2511.5|2509|2507.5|2505|743
1636641000000|2021-11-11 14:30:00|2509.2|2507.2|2509.8|2507.8|2510.7|2507.9|2505.7|2503.3|992
1636641300000|2021-11-11 14:35:00|2509.7|2507.7|2508|2506|2510.5|2507.9|2504.1|2501.5|921
1636641600000|2021-11-11 14:40:00|2507.9|2505.9|2510.3|2508.3|2514.3|2511.8|2507.7|2505.7|891
1636641900000|2021-11-11 14:45:00|2510.2|2508.2|2511.1|2509.1|2512.4|2509.9|2507.7|2505.2|890
1636642200000|2021-11-11 14:50:00|2511.2|2509.2|2515.5|2512.5|2516.9|2514.4|2509|2506.8|868
1636642500000|2021-11-11 14:55:00|2515.6|2512.6|2511.2|2508.2|2516.9|2514.4|2508.1|2505.3|865
1636642800000|2021-11-11 15:00:00|2511.3|2508.3|2519.1|2516.1|2520.8|2517.8|2510.1|2507.6|856
1636643100000|2021-11-11 15:05:00|2519.2|2516.2|2519.7|2516.7|2521.4|2519.1|2517.2|2514.6|690
1636643400000|2021-11-11 15:10:00|2519.6|2516.6|2519.2|2517.2|2522.1|2519.5|2518.6|2516.1|593
1636643700000|2021-11-11 15:15:00|2519.7|2516.7|2518.3|2516.3|2521.4|2518.9|2516.9|2514.4|655
1636644000000|2021-11-11 15:20:00|2518.9|2515.9|2519.6|2516.6|2521.5|2519|2517.2|2514.5|549
1636644300000|2021-11-11 15:25:00|2519.7|2516.7|2517.1|2515.1|2520.3|2517.4|2516|2513.5|559
1636644600000|2021-11-11 15:30:00|2517|2515|2520.6|2517.6|2520.8|2518.1|2515.5|2513|550
1636644900000|2021-11-11 15:35:00|2520.5|2517.5|2519.4|2516.4|2521.6|2519.1|2518.9|2516.3|377
1636645200000|2021-11-11 15:40:00|2519.5|2516.5|2520.4|2517.4|2521.1|2518.3|2518.2|2515.6|511
1636645500000|2021-11-11 15:45:00|2520.3|2517.3|2521.4|2518.4|2521.8|2519.7|2519.4|2516.7|423
1636645800000|2021-11-11 15:50:00|2521.3|2518.3|2521.6|2519.6|2522.2|2519.9|2521|2518.3|403
1636646100000|2021-11-11 15:55:00|2521.7|2519.7|2521.1|2518.1|2522.2|2519.8|2520.4|2517.9|379
1636646400000|2021-11-11 16:00:00|2521|2518|2520.4|2518.4|2521.3|2518.8|2519.5|2517.1|345
1636646700000|2021-11-11 16:05:00|2520.5|2518.5|2521.6|2518.6|2522.1|2519.8|2520|2517.3|297
1636647000000|2021-11-11 16:10:00|2521.5|2518.5|2517.6|2514.6|2521.6|2518.7|2516.9|2514.4|354
1636647300000|2021-11-11 16:15:00|2517.7|2514.7|2516|2513|2519|2516.3|2515.8|2512.8|430
1636647600000|2021-11-11 16:20:00|2515.9|2512.9|2519.5|2516.5|2520|2517.5|2515.1|2512.4|382
1636647900000|2021-11-11 16:25:00|2519.6|2516.6|2517.1|2514.1|2519.8|2517|2516.9|2513.9|317
1636648200000|2021-11-11 16:30:00|2516.9|2513.9|2515.9|2512.9|2517.5|2514.7|2515.2|2512.2|354
1636648500000|2021-11-11 16:35:00|2516|2513|2518.8|2515.8|2519.2|2516.9|2515.8|2512.8|333
1636648800000|2021-11-11 16:40:00|2518.9|2515.9|2521.2|2519.2|2521.8|2519.5|2518.7|2515.9|239
1636649100000|2021-11-11 16:45:00|2521.3|2519.3|2521.3|2519.3|2521.9|2519.6|2520.5|2518.3|302
1636649400000|2021-11-11 16:50:00|2521.2|2519.2|2521.4|2518.4|2522.1|2519.7|2520.3|2517.7|205
1636649700000|2021-11-11 16:55:00|2521.5|2518.5|2520|2518|2521.9|2519.5|2519.9|2517.4|264
1636650000000|2021-11-11 17:00:00|2520.2|2518.2|2521.2|2519.2|2522|2519.5|2520|2517.7|280
1636650300000|2021-11-11 17:05:00|2521.3|2519.3|2521.1|2519.1|2522.2|2519.6|2520.9|2518.6|208
1636650600000|2021-11-11 17:10:00|2520.7|2518.7|2521.2|2519.2|2521.3|2519.3|2519.2|2517|209
1636650900000|2021-11-11 17:15:00|2521.4|2518.4|2518.2|2516.2|2521.4|2518.8|2517.7|2515.1|224
1636651200000|2021-11-11 17:20:00|2518.1|2515.1|2520.7|2517.7|2521.2|2518.7|2517.5|2514.9|277
1636651500000|2021-11-11 17:25:00|2520.8|2517.8|2520.3|2518.3|2521.2|2518.8|2518.8|2516.4|201
1636651800000|2021-11-11 17:30:00|2520.4|2518.4|2521.5|2519.5|2522|2519.7|2520.4|2518.2|196
1636652100000|2021-11-11 17:35:00|2521.6|2519.6|2521.5|2519.5|2522.1|2519.7|2520.9|2518.5|224
1636652400000|2021-11-11 17:40:00|2521.4|2519.4|2521.5|2519.5|2522.2|2519.7|2520.9|2518.5|168
1636652700000|2021-11-11 17:45:00|2521.6|2519.6|2521.2|2519.2|2522.1|2519.7|2520.8|2518.3|156
1636653000000|2021-11-11 17:50:00|2521.1|2519.1|2521.1|2519.1|2521.8|2519.6|2520.6|2518.3|182
1636653300000|2021-11-11 17:55:00|2521.2|2519.2|2521.4|2519.4|2522|2519.7|2520.8|2518.4|213
1636653600000|2021-11-11 18:00:00|2521.3|2519.3|2520|2517|2522.1|2519.8|2519.3|2517|316
1636653900000|2021-11-11 18:05:00|2520.2|2517.2|2521.4|2519.4|2521.9|2519.6|2519.1|2516.7|267
1636654200000|2021-11-11 18:10:00|2521.5|2519.5|2522|2519|2522.6|2520.1|2521|2518.8|299
1636654500000|2021-11-11 18:15:00|2521.8|2518.8|2525.3|2522.3|2525.6|2523.2|2521.7|2518.7|354
1636654800000|2021-11-11 18:20:00|2525.4|2522.4|2521.2|2518.2|2526.2|2523.8|2519.1|2516.1|466
1636655100000|2021-11-11 18:25:00|2521.1|2518.1|2523|2520|2523.8|2520.8|2521|2518|440
1636655400000|2021-11-11 18:30:00|2523.1|2520.1|2521.1|2518.1|2523.2|2520.2|2521|2518|248
1636655700000|2021-11-11 18:35:00|2521.3|2518.3|2524|2521|2524.2|2521.2|2521.3|2518.3|200
1636656000000|2021-11-11 18:40:00|2523.9|2520.9|2523.7|2520.7|2524.2|2521.3|2523.2|2520.5|185
1636656300000|2021-11-11 18:45:00|2523.8|2520.8|2525|2522|2525.3|2522.7|2523.4|2520.4|118
1636656600000|2021-11-11 18:50:00|2524.7|2521.7|2526|2523|2526.2|2523.2|2524.7|2521.7|188
1636656900000|2021-11-11 18:55:00|2526.1|2523.1|2525.7|2522.7|2526.1|2523.1|2524.5|2521.5|161
1636657200000|2021-11-11 19:00:00|2525.6|2522.6|2524.8|2521.8|2526.4|2524|2524.2|2521.2|228
1636657500000|2021-11-11 19:05:00|2524.9|2521.9|2524.8|2521.8|2525.4|2522.9|2524|2521.2|164
1636657800000|2021-11-11 19:10:00|2524.9|2521.9|2525.3|2523.3|2525.7|2523.3|2524.5|2521.8|104
1636658100000|2021-11-11 19:15:00|2525.2|2523.2|2525.2|2522.2|2525.9|2523.4|2524.7|2521.7|166
1636658400000|2021-11-11 19:20:00|2525.1|2522.1|2525.7|2522.7|2525.9|2523.3|2524.5|2521.9|191
1636658700000|2021-11-11 19:25:00|2526|2523|2526.8|2523.8|2527.1|2524.6|2525.5|2522.8|185
1636659000000|2021-11-11 19:30:00|2527|2524|2527|2524|2527.3|2524.3|2525.5|2522.5|202
1636659300000|2021-11-11 19:35:00|2526.8|2523.8|2526|2523|2527.2|2524.6|2525.8|2522.8|199
1636659600000|2021-11-11 19:40:00|2525.9|2522.9|2525.1|2522.1|2526.6|2523.7|2524.8|2521.8|138
1636659900000|2021-11-11 19:45:00|2525.2|2522.2|2525.9|2522.9|2526.2|2523.4|2524.6|2522|133
1636660200000|2021-11-11 19:50:00|2526|2523|2525.4|2522.4|2526.2|2523.2|2525.2|2522.2|118
1636660500000|2021-11-11 19:55:00|2525.5|2522.5|2524.3|2521.3|2525.6|2522.6|2524.2|2521.2|155
1636660800000|2021-11-11 20:00:00|2524.4|2521.4|2523|2520|2524.5|2521.5|2522.6|2519.6|96
1636661100000|2021-11-11 20:05:00|2522.9|2519.9|2521.9|2518.9|2523.4|2520.4|2521.8|2518.9|103
1636661400000|2021-11-11 20:10:00|2521.7|2518.7|2522.3|2519.3|2522.3|2519.4|2521.3|2518.3|118
1636661700000|2021-11-11 20:15:00|2522.2|2519.2|2521.5|2519.5|2522.7|2519.8|2521.5|2518.9|122
1636662000000|2021-11-11 20:20:00|2522.1|2519.1|2522|2519|2522.4|2519.5|2521.4|2518.8|99
1636662300000|2021-11-11 20:25:00|2521.9|2518.9|2521.6|2519.6|2522.4|2519.7|2521.4|2518.8|108
1636662600000|2021-11-11 20:30:00|2521.7|2519.7|2522|2519|2522.6|2520|2521.4|2518.9|125
1636662900000|2021-11-11 20:35:00|2522.1|2519.1|2521.8|2518.8|2522.1|2519.6|2520.9|2518.4|125
1636663200000|2021-11-11 20:40:00|2521.9|2518.9|2521.4|2519.4|2522.5|2520|2521.2|2518.7|178
1636663500000|2021-11-11 20:45:00|2521.3|2519.3|2521.5|2519.5|2522.2|2519.6|2521.3|2518.7|130
1636663800000|2021-11-11 20:50:00|2521.4|2519.4|2522|2519|2522.3|2519.5|2521.3|2518.8|123
1636664100000|2021-11-11 20:55:00|2521.9|2518.9|2524.5|2521.5|2524.6|2522.1|2521|2518.5|225
1636664400000|2021-11-11 21:00:00|2523.8|2521.8|2524.4|2522.4|2525.4|2522.7|2523.6|2521.1|148
1636664700000|2021-11-11 21:05:00|2524.3|2522.3|2525.5|2522.5|2525.7|2523.1|2523.9|2521.3|92
1636665000000|2021-11-11 21:10:00|2525.7|2522.7|2525.2|2523.2|2526|2523.6|2524.8|2522.3|111
1636665300000|2021-11-11 21:15:00|2525.3|2523.3|2524.9|2522.9|2526.1|2523.7|2524.6|2522.4|82
1636665600000|2021-11-11 21:20:00|2525|2523|2525.9|2522.9|2525.9|2523.7|2524.8|2522.4|47
1636665900000|2021-11-11 21:25:00|2525.7|2522.7|2525.8|2523.8|2526.3|2524.3|2525.2|2522.7|96
1636666200000|2021-11-11 21:30:00|2525.9|2523.9|2526.6|2523.6|2526.7|2524.5|2525.6|2523.4|103
1636666500000|2021-11-11 21:35:00|2526.2|2523.2|2527|2525|2527.8|2525.8|2525.7|2523.2|99
1636666800000|2021-11-11 21:40:00|2526.9|2524.9|2526.8|2523.8|2527.5|2525|2526.1|2523.4|94
1636667100000|2021-11-11 21:45:00|2526.6|2523.6|2527|2524|2527.4|2524.9|2526.4|2523.4|135
1636667400000|2021-11-11 21:50:00|2526.9|2523.9|2525.8|2522.8|2527.1|2524.5|2525.8|2522.8|119
1636667700000|2021-11-11 21:55:00|2526.1|2523.1|2526.6|2523.6|2528.6|2524.3|2525.5|2522.5|164
1636671600000|2021-11-11 23:00:00|2526.8|2523.8|2526.4|2523.4|2528.3|2524|2525.6|2522.4|164
1636671900000|2021-11-11 23:05:00|2526.5|2523.5|2525.2|2522.2|2526.5|2523.5|2525.1|2522.1|119
1636672200000|2021-11-11 23:10:00|2525.4|2522.4|2526.2|2523.2|2526.9|2523.9|2525.4|2522.4|142
1636672500000|2021-11-11 23:15:00|2526.1|2523.1|2523.2|2520.2|2526.4|2523.4|2523.1|2520.1|223
1636672800000|2021-11-11 23:20:00|2523.4|2520.4|2523.1|2520.1|2524.6|2521.6|2522.6|2519.6|213
1636673100000|2021-11-11 23:25:00|2523.3|2520.3|2523.9|2520.9|2524.4|2521.4|2523|2520|95
1636673400000|2021-11-11 23:30:00|2524.2|2521.2|2523.9|2520.9|2524.7|2521.7|2523|2520|125
1636673700000|2021-11-11 23:35:00|2523.6|2520.6|2523.7|2520.7|2524.4|2521.4|2522.6|2519.6|220
1636674000000|2021-11-11 23:40:00|2523.5|2520.5|2523.6|2520.6|2523.8|2520.8|2522.7|2519.7|134
1636674300000|2021-11-11 23:45:00|2523.4|2520.4|2524.8|2521.8|2525|2522|2523.4|2520.4|194
1636674600000|2021-11-11 23:50:00|2524.9|2521.9|2524.8|2521.8|2526.2|2523.2|2524.5|2521.5|236
1636674900000|2021-11-11 23:55:00|2524.9|2521.9|2526|2523|2527.1|2524.1|2524.9|2521.9|276
1636675200000|2021-11-12 00:00:00|2526.1|2523.1|2523.6|2520.6|2526.3|2523.3|2523.3|2520.3|262
1636675500000|2021-11-12 00:05:00|2523.7|2520.7|2521.7|2518.7|2523.8|2520.8|2521.7|2518.7|156
1636675800000|2021-11-12 00:10:00|2521.8|2518.8|2521.6|2518.6|2522.3|2519.5|2521.3|2518.4|161
1636676100000|2021-11-12 00:15:00|2521.5|2518.5|2521.6|2518.6|2522.1|2519.1|2521.4|2518.4|119
1636676400000|2021-11-12 00:20:00|2521.5|2518.5|2522.5|2519.5|2523.2|2520.2|2521.3|2518.3|156
1636676700000|2021-11-12 00:25:00|2522.4|2519.4|2520.2|2517.2|2522.5|2519.5|2519.8|2516.8|155
1636677000000|2021-11-12 00:30:00|2520.1|2517.1|2519.7|2516.7|2520.4|2517.7|2519.6|2516.6|195
1636677300000|2021-11-12 00:35:00|2519.8|2516.8|2520.2|2517.2|2520.4|2517.8|2518.7|2516.1|223
1636677600000|2021-11-12 00:40:00|2520.1|2517.1|2519.6|2516.6|2520.4|2517.4|2519.4|2516.4|143
1636677900000|2021-11-12 00:45:00|2519.7|2516.7|2521.2|2518.2|2521.8|2518.8|2519.7|2516.7|143
1636678200000|2021-11-12 00:50:00|2521.3|2518.3|2520.9|2517.9|2521.5|2518.5|2520.3|2517.3|124
1636678500000|2021-11-12 00:55:00|2520.8|2517.8|2520.4|2517.4|2521.3|2518.3|2519.2|2516.2|206
1636678800000|2021-11-12 01:00:00|2520.3|2517.3|2518.8|2515.8|2521.6|2518.6|2517.7|2514.7|629
1636679100000|2021-11-12 01:05:00|2519.1|2516.1|2529.3|2526.3|2529.5|2526.6|2519|2516|744
1636679400000|2021-11-12 01:10:00|2529.2|2526.2|2516.3|2513.3|2529.7|2526.7|2516.3|2513.3|805
1636679700000|2021-11-12 01:15:00|2516.4|2513.4|2515.7|2512.7|2518.3|2515.3|2515.3|2512.6|536
1636680000000|2021-11-12 01:20:00|2515.8|2512.8|2514.9|2511.9|2517.4|2514.4|2513.4|2510.4|458
1636680300000|2021-11-12 01:25:00|2514.6|2511.6|2513.8|2510.8|2515|2512|2512.7|2509.8|386
1636680600000|2021-11-12 01:30:00|2513.7|2510.7|2511.3|2508.3|2514|2511|2510.2|2507.3|471
1636680900000|2021-11-12 01:35:00|2511.2|2508.2|2513.9|2510.9|2515|2512|2510.7|2507.7|363
1636681200000|2021-11-12 01:40:00|2513.8|2510.8|2515.2|2512.2|2515.7|2512.7|2511.8|2508.8|343
1636681500000|2021-11-12 01:45:00|2515.3|2512.3|2514.5|2511.5|2516|2513|2514.3|2511.3|278
1636681800000|2021-11-12 01:50:00|2514.6|2511.6|2516.3|2513.3|2517.3|2514.3|2514.5|2511.5|318
1636682100000|2021-11-12 01:55:00|2516.2|2513.2|2516.6|2513.6|2516.9|2513.9|2515.1|2512.1|347
1636682400000|2021-11-12 02:00:00|2516.7|2513.7|2517.7|2514.7|2517.9|2514.9|2515.8|2512.8|371
1636682700000|2021-11-12 02:05:00|2517.8|2514.8|2516.1|2513.1|2518.3|2515.4|2515.8|2512.8|298
1636683000000|2021-11-12 02:10:00|2516|2513|2514.1|2511.1|2516.2|2513.2|2513.6|2510.6|410
1636683300000|2021-11-12 02:15:00|2514.2|2511.2|2511.7|2508.7|2514.4|2511.4|2511.7|2508.7|184
1636683600000|2021-11-12 02:20:00|2511.8|2508.8|2509.3|2506.3|2511.8|2508.8|2508.7|2505.7|257
1636683900000|2021-11-12 02:25:00|2509.2|2506.2|2509.2|2506.2|2510.1|2507.1|2509.1|2506.1|216
1636684200000|2021-11-12 02:30:00|2509.1|2506.1|2511.7|2508.7|2512.8|2509.8|2508.2|2505.2|534
1636684500000|2021-11-12 02:35:00|2511.8|2508.8|2509|2506|2512|2509.1|2508|2505.7|496
1636684800000|2021-11-12 02:40:00|2508.9|2505.9|2511.3|2508.3|2511.8|2509.2|2508.4|2505.4|403
1636685100000|2021-11-12 02:45:00|2511.4|2508.4|2512.4|2509.4|2513.3|2510.6|2511.2|2508.2|352
1636685400000|2021-11-12 02:50:00|2512.5|2509.5|2513.4|2510.4|2513.8|2510.8|2512.3|2509.3|332
1636685700000|2021-11-12 02:55:00|2513.2|2510.2|2515.2|2512.2|2515.8|2512.8|2512.6|2509.6|316
1636686000000|2021-11-12 03:00:00|2515.1|2512.1|2514.7|2511.7|2515.5|2512.5|2513.2|2510.2|326
1636686300000|2021-11-12 03:05:00|2514.6|2511.6|2512.6|2509.6|2514.7|2511.7|2511.5|2508.5|287
1636686600000|2021-11-12 03:10:00|2512.8|2509.8|2512.9|2509.9|2513.2|2510.2|2512.2|2509.2|230
1636686900000|2021-11-12 03:15:00|2512.7|2509.7|2514.2|2511.2|2514.6|2511.6|2512.6|2509.6|378
1636687200000|2021-11-12 03:20:00|2514.3|2511.3|2511.1|2508.1|2514.4|2511.7|2510.1|2507.2|532
1636687500000|2021-11-12 03:25:00|2511|2508|2512.6|2509.6|2513.6|2510.6|2510.4|2507.9|482
1636687800000|2021-11-12 03:30:00|2512.5|2509.5|2512.6|2509.6|2513.2|2510.2|2512|2509|205
1636688100000|2021-11-12 03:35:00|2512.7|2509.7|2512.5|2509.5|2513|2510|2512.2|2509.2|178
1636688400000|2021-11-12 03:40:00|2512.6|2509.6|2512.4|2509.4|2512.9|2509.9|2512|2509|139
1636688700000|2021-11-12 03:45:00|2512.3|2509.3|2512.1|2509.1|2512.8|2509.8|2511.6|2508.9|155
1636689000000|2021-11-12 03:50:00|2512.2|2509.2|2511.7|2508.7|2512.5|2509.5|2511.4|2508.4|152
1636689300000|2021-11-12 03:55:00|2511.5|2509.5|2511.8|2508.8|2512.1|2509.5|2511|2508.5|129
1636689600000|2021-11-12 04:00:00|2511.7|2508.7|2513.8|2510.8|2515|2512|2511.5|2508.5|265
1636689900000|2021-11-12 04:05:00|2513.6|2510.6|2514|2511|2514.6|2511.6|2513.4|2510.4|168
1636690200000|2021-11-12 04:10:00|2513.9|2510.9|2515|2512|2515.1|2512.1|2513.8|2510.8|135
1636690500000|2021-11-12 04:15:00|2514.8|2511.8|2514.8|2511.8|2515.3|2512.5|2513.9|2511|198
1636690800000|2021-11-12 04:20:00|2514.7|2511.7|2515.2|2512.2|2515.5|2512.5|2514|2511.6|121
1636691100000|2021-11-12 04:25:00|2514.9|2511.9|2515.2|2512.2|2515.6|2512.6|2514.3|2511.9|105
1636691400000|2021-11-12 04:30:00|2515.3|2512.3|2514.9|2511.9|2515.8|2512.8|2514.7|2511.7|173
1636691700000|2021-11-12 04:35:00|2515|2512|2515.6|2512.6|2515.8|2512.8|2514.6|2511.6|117
1636692000000|2021-11-12 04:40:00|2515.4|2512.4|2515.4|2512.4|2515.9|2512.9|2515.3|2512.3|130
1636692300000|2021-11-12 04:45:00|2515.5|2512.5|2515.9|2512.9|2516|2513|2515.2|2512.2|99
1636692600000|2021-11-12 04:50:00|2516|2513|2515.9|2512.9|2516.4|2513.4|2515.7|2512.7|116
1636692900000|2021-11-12 04:55:00|2516|2513|2516.3|2513.3|2516.5|2513.5|2514.8|2511.8|211
1636693200000|2021-11-12 05:00:00|2516.1|2513.1|2515.9|2512.9|2517.1|2514.1|2515.8|2512.8|164
1636693500000|2021-11-12 05:05:00|2515.8|2512.8|2515.3|2512.3|2515.9|2512.9|2515|2512|108
1636693800000|2021-11-12 05:10:00|2515.4|2512.4|2514.3|2511.3|2515.4|2512.4|2514|2511|119
1636694100000|2021-11-12 05:15:00|2514.2|2511.2|2514.7|2511.7|2514.8|2511.8|2513.9|2510.9|120
1636694400000|2021-11-12 05:20:00|2514.8|2511.8|2516|2513|2516.2|2513.2|2514.5|2511.5|120
1636694700000|2021-11-12 05:25:00|2515.9|2512.9|2516.2|2513.2|2516.8|2513.8|2515.3|2512.5|176
1636695000000|2021-11-12 05:30:00|2516.1|2513.1|2520.6|2517.6|2523.5|2520.5|2515.9|2512.9|798
1636695300000|2021-11-12 05:35:00|2520.8|2517.8|2524.6|2521.6|2525.7|2522.7|2519.7|2516.7|507
1636695600000|2021-11-12 05:40:00|2524.5|2521.5|2520.4|2517.4|2524.7|2522.1|2520.3|2517.3|435
1636695900000|2021-11-12 05:45:00|2520.6|2517.6|2520.8|2517.8|2521.9|2518.9|2520.2|2517.2|307
1636696200000|2021-11-12 05:50:00|2520.6|2517.6|2519.4|2516.4|2520.6|2517.7|2518.6|2515.7|298
1636696500000|2021-11-12 05:55:00|2519.5|2516.5|2523.9|2520.9|2524.5|2521.5|2518.4|2516.2|480
1636696800000|2021-11-12 06:00:00|2523.8|2520.8|2522.3|2519.3|2524.3|2521.3|2522.2|2519.2|473
1636697100000|2021-11-12 06:05:00|2522.4|2519.4|2522|2519|2522.7|2519.7|2520.2|2517.2|473
1636697400000|2021-11-12 06:10:00|2521.9|2518.9|2524.1|2521.1|2524.8|2521.8|2521.3|2518.3|513
1636697700000|2021-11-12 06:15:00|2524.2|2521.2|2522.4|2519.4|2524.8|2521.8|2521.6|2518.6|399
1636698000000|2021-11-12 06:20:00|2522.8|2519.8|2524.7|2521.7|2525.9|2522.9|2522.6|2519.6|303
1636698300000|2021-11-12 06:25:00|2524.3|2521.3|2526.1|2523.1|2526.6|2523.6|2524.1|2521.1|385
1636698600000|2021-11-12 06:30:00|2525.9|2522.9|2524.2|2521.2|2527.4|2524.4|2523.9|2520.9|366
1636698900000|2021-11-12 06:35:00|2524.1|2521.1|2521.2|2518.2|2524.2|2521.2|2521.1|2518.1|280
1636699200000|2021-11-12 06:40:00|2521.1|2518.1|2521.7|2518.7|2521.8|2518.8|2520.1|2517.1|275
1636699500000|2021-11-12 06:45:00|2521.6|2518.6|2523.4|2520.4|2523.4|2520.4|2520|2517|343
1636699800000|2021-11-12 06:50:00|2523.3|2520.3|2522.7|2519.7|2524.3|2521.3|2522.2|2519.4|275
1636700100000|2021-11-12 06:55:00|2522.6|2519.6|2524|2521|2524.3|2521.3|2521.7|2518.7|319
1636700400000|2021-11-12 07:00:00|2523.9|2520.9|2525.4|2522.4|2526.6|2523.6|2523.4|2520.4|336
1636700700000|2021-11-12 07:05:00|2525.3|2522.3|2524.6|2521.6|2525.5|2522.8|2522.6|2519.8|269
1636701000000|2021-11-12 07:10:00|2524.5|2521.5|2525.5|2522.5|2525.6|2522.6|2523.3|2520.5|307
1636701300000|2021-11-12 07:15:00|2525.6|2522.6|2526.7|2523.7|2526.8|2524.1|2525.1|2522.1|252
1636701600000|2021-11-12 07:20:00|2526.8|2523.8|2527.7|2525.7|2528.6|2525.8|2525.9|2523.3|230
1636701900000|2021-11-12 07:25:00|2527.8|2525.8|2526.9|2523.9|2528.4|2525.8|2525.6|2522.9|231
1636702200000|2021-11-12 07:30:00|2526.8|2523.8|2528.5|2525.5|2529|2526.1|2525.4|2523|283
1636702500000|2021-11-12 07:35:00|2528.6|2525.6|2525.8|2523.8|2529.6|2526.6|2525.8|2523.8|343
1636702800000|2021-11-12 07:40:00|2525.7|2523.7|2527.3|2525.3|2528.1|2525.5|2525.7|2523.5|329
1636703100000|2021-11-12 07:45:00|2527.6|2524.6|2524.9|2521.9|2527.6|2525.4|2524.8|2521.8|262
1636703400000|2021-11-12 07:50:00|2525|2522|2523.7|2520.7|2525|2522|2522.7|2519.9|341
1636703700000|2021-11-12 07:55:00|2523.4|2520.4|2520.3|2517.3|2523.5|2520.9|2519.3|2516.6|477
1636704000000|2021-11-12 08:00:00|2520.2|2517.2|2519.2|2516.2|2522.2|2519.8|2518.9|2516.1|633
1636704300000|2021-11-12 08:05:00|2519.4|2516.4|2511.7|2509.7|2523|2520.7|2511.6|2508.9|714
1636704600000|2021-11-12 08:10:00|2511.5|2509.5|2511.5|2509.5|2516.7|2513.7|2511.4|2508.7|600
1636704900000|2021-11-12 08:15:00|2512.3|2509.3|2510.4|2507.4|2512.5|2510.2|2508.3|2505.7|786
1636705200000|2021-11-12 08:20:00|2510.3|2507.3|2508.1|2506.1|2512|2509.2|2507.8|2505.4|550
1636705500000|2021-11-12 08:25:00|2508|2506|2506.5|2503.5|2508.7|2506.5|2504.2|2501.7|549
1636705800000|2021-11-12 08:30:00|2506.6|2503.6|2510.9|2507.9|2511.2|2508.6|2505.1|2502.7|651
1636706100000|2021-11-12 08:35:00|2511|2508|2506.4|2503.4|2511.2|2508.5|2505.5|2502.6|596
1636706400000|2021-11-12 08:40:00|2506.3|2503.3|2501.5|2499.5|2506.6|2503.9|2501.1|2498.7|486
1636706700000|2021-11-12 08:45:00|2502|2499|2501.7|2498.7|2502.7|2499.9|2499.1|2496.6|606
1636707000000|2021-11-12 08:50:00|2501.4|2498.4|2502.7|2500.7|2504|2501.2|2499.8|2497.1|596
1636707300000|2021-11-12 08:55:00|2502.9|2500.9|2501.8|2499.8|2503.8|2501.4|2501.2|2498.8|501
1636707600000|2021-11-12 09:00:00|2501.9|2499.9|2492.7|2489.7|2502.9|2499.9|2492.2|2489.6|711
1636707900000|2021-11-12 09:05:00|2493.1|2490.1|2493.5|2491.5|2494|2491.7|2491.3|2488.8|621
1636708200000|2021-11-12 09:10:00|2493.4|2491.4|2492.1|2490.1|2493.8|2491.5|2490|2487.5|543
1636708500000|2021-11-12 09:15:00|2492.8|2489.8|2493.7|2490.7|2494.1|2491.6|2490.1|2487.5|484
1636708800000|2021-11-12 09:20:00|2493.8|2490.8|2493.4|2490.4|2494.9|2492.4|2492.6|2490|426
1636709100000|2021-11-12 09:25:00|2493.2|2490.2|2494.9|2491.9|2495|2492.5|2492.2|2489.6|399
1636709400000|2021-11-12 09:30:00|2495|2492|2497.3|2495.3|2497.9|2495.4|2493.7|2491.3|537
1636709700000|2021-11-12 09:35:00|2497.4|2495.4|2498.9|2495.9|2500.4|2497.7|2497.2|2494.9|577
1636710000000|2021-11-12 09:40:00|2499|2496|2495|2493|2499.9|2497.2|2494.9|2492.2|412
1636710300000|2021-11-12 09:45:00|2495.4|2492.4|2498.1|2495.1|2498.7|2496.3|2494.5|2492.1|522
1636710600000|2021-11-12 09:50:00|2498.2|2495.2|2499.7|2496.7|2499.8|2497.3|2497|2494.3|370
1636710900000|2021-11-12 09:55:00|2499.6|2496.6|2499.1|2496.1|2500.3|2497.8|2498.5|2496|302
1636711200000|2021-11-12 10:00:00|2498.4|2496.4|2496.8|2493.8|2499.2|2496.5|2496.7|2493.7|407
1636711500000|2021-11-12 10:05:00|2496.6|2493.6|2496.4|2493.4|2498.5|2496.2|2496|2493.3|426
1636711800000|2021-11-12 10:10:00|2496.7|2493.7|2494.4|2491.4|2496.9|2493.9|2494|2491.1|392
1636712100000|2021-11-12 10:15:00|2494.1|2491.1|2492.2|2489.2|2494.4|2491.6|2490|2487.5|501
1636712400000|2021-11-12 10:20:00|2492.1|2489.1|2491.2|2488.2|2492.6|2489.6|2490|2487.1|424
1636712700000|2021-11-12 10:25:00|2491.3|2488.3|2491.9|2488.9|2492.8|2489.8|2490.7|2488.2|349
1636713000000|2021-11-12 10:30:00|2491.8|2488.8|2491.4|2488.4|2492.7|2490.2|2490.5|2488|344
1636713300000|2021-11-12 10:35:00|2491.3|2488.3|2490|2487|2492.6|2489.8|2489.3|2486.7|407
1636713600000|2021-11-12 10:40:00|2489.9|2486.9|2487.4|2485.4|2490.4|2488|2485.9|2483.3|500
1636713900000|2021-11-12 10:45:00|2487.3|2485.3|2489.9|2486.9|2490.1|2487.5|2486.8|2484.7|327
1636714200000|2021-11-12 10:50:00|2489.8|2486.8|2491.3|2488.3|2491.9|2489.5|2489.3|2486.8|320
1636714500000|2021-11-12 10:55:00|2491.2|2488.2|2489.3|2486.3|2491.9|2489.2|2488.7|2486|337
1636714800000|2021-11-12 11:00:00|2489.5|2486.5|2489.9|2486.9|2490.7|2488.2|2487.6|2485.1|474
1636715100000|2021-11-12 11:05:00|2489.8|2486.8|2489.3|2486.3|2490.1|2487.4|2487.3|2484.7|407
1636715400000|2021-11-12 11:10:00|2489.4|2486.4|2490.8|2487.8|2492.8|2490.3|2488.8|2486.3|458
1636715700000|2021-11-12 11:15:00|2490.7|2487.7|2489.5|2486.5|2492.4|2489.8|2488.7|2486.3|322
1636716000000|2021-11-12 11:20:00|2489.4|2486.4|2491.7|2488.7|2492.3|2489.4|2489.2|2486.4|334
1636716300000|2021-11-12 11:25:00|2491.8|2488.8|2492.3|2489.3|2492.9|2490.4|2491.1|2488.5|280
1636716600000|2021-11-12 11:30:00|2492|2489|2492.3|2489.3|2492.5|2490|2490.4|2487.8|263
1636716900000|2021-11-12 11:35:00|2492.2|2489.2|2493.8|2490.8|2493.8|2491.3|2491.1|2488.6|241
1636717200000|2021-11-12 11:40:00|2493.7|2490.7|2493.8|2490.8|2493.9|2491.3|2492.1|2489.4|224
1636717500000|2021-11-12 11:45:00|2493.7|2490.7|2491.7|2489.7|2493.9|2491.4|2491.7|2489.4|175
1636717800000|2021-11-12 11:50:00|2491.6|2489.6|2491.2|2489.2|2492.9|2490.4|2490.7|2488.2|181
1636718100000|2021-11-12 11:55:00|2491.3|2489.3|2496.9|2493.9|2497.7|2495.1|2491.3|2488.8|376
1636718400000|2021-11-12 12:00:00|2495.5|2493.5|2499.1|2496.1|2500.4|2497.9|2495.5|2493.1|514
1636718700000|2021-11-12 12:05:00|2499|2496|2496.8|2493.8|2499.3|2496.8|2496.4|2493.7|344
1636719000000|2021-11-12 12:10:00|2496.9|2493.9|2498.6|2495.6|2499.1|2496.6|2495.8|2493|426
1636719300000|2021-11-12 12:15:00|2498.5|2495.5|2503.3|2500.3|2503.8|2500.8|2497.5|2495|521
1636719600000|2021-11-12 12:20:00|2503.2|2500.2|2505|2502|2505.6|2502.6|2503|2500|482
1636719900000|2021-11-12 12:25:00|2504.9|2501.9|2505.1|2502.1|2505.8|2503.1|2503.8|2501|288
1636720200000|2021-11-12 12:30:00|2505|2502|2504.2|2501.2|2505.2|2502.6|2502.8|2500|362
1636720500000|2021-11-12 12:35:00|2504.3|2501.3|2504.1|2501.1|2505.1|2502.1|2502.6|2499.6|325
1636720800000|2021-11-12 12:40:00|2504|2501|2501.5|2498.5|2504.9|2502.1|2500.9|2498.2|439
1636721100000|2021-11-12 12:45:00|2501.6|2498.6|2503.2|2500.2|2503.4|2500.7|2499.9|2497.4|359
1636721400000|2021-11-12 12:50:00|2503|2500|2501.9|2498.9|2503.5|2500.5|2501|2498|412
1636721700000|2021-11-12 12:55:00|2502|2499|2500|2497|2503.1|2500.4|2499.9|2496.9|521
1636722000000|2021-11-12 13:00:00|2500.5|2497.5|2503.4|2501.4|2506.4|2504.1|2499.9|2497.4|1092
1636722300000|2021-11-12 13:05:00|2503.5|2501.5|2503.1|2501.1|2505.8|2503.8|2501.4|2499.1|628
1636722600000|2021-11-12 13:10:00|2503|2501|2506.1|2504.1|2508|2505.7|2502.3|2500|628
1636722900000|2021-11-12 13:15:00|2506|2504|2508.8|2506.8|2509.5|2507.5|2504.3|2501.8|674
1636723200000|2021-11-12 13:20:00|2509|2507|2512.2|2510.2|2514.1|2511.4|2506.4|2504.3|776
1636723500000|2021-11-12 13:25:00|2512.5|2510.5|2513.5|2511.5|2516.3|2514.3|2511.9|2509.4|845
1636723800000|2021-11-12 13:30:00|2514.1|2512.1|2508.9|2506.9|2514.3|2512.3|2507.2|2504.7|856
1636724100000|2021-11-12 13:35:00|2508.8|2506.8|2505.4|2503.4|2510.6|2508.3|2504.5|2502.1|634
1636724400000|2021-11-12 13:40:00|2505.3|2503.3|2508.1|2505.1|2509.5|2507.1|2503.2|2500.8|695
1636724700000|2021-11-12 13:45:00|2507.9|2505.9|2504.6|2502.6|2509.8|2507.3|2504.5|2502|704
1636725000000|2021-11-12 13:50:00|2504.4|2502.4|2508.4|2506.4|2509.2|2507|2504.4|2502.2|625
1636725300000|2021-11-12 13:55:00|2508.3|2506.3|2503.1|2501.1|2508.4|2506.4|2502.4|2500.2|757
1636725600000|2021-11-12 14:00:00|2503.2|2501.2|2504.3|2502.3|2506|2503.8|2502.6|2500.3|659
1636725900000|2021-11-12 14:05:00|2504.5|2502.5|2502.6|2500.6|2507.4|2504.9|2502.5|2500.3|569
1636726200000|2021-11-12 14:10:00|2502.7|2500.7|2505.3|2503.3|2506.4|2504.2|2502|2499.6|604
1636726500000|2021-11-12 14:15:00|2505.6|2503.6|2505.7|2503.7|2507.4|2505.2|2504.6|2502.5|560
1636726800000|2021-11-12 14:20:00|2505.6|2503.6|2505.8|2503.8|2507.6|2505.1|2504.3|2502.2|507
1636727100000|2021-11-12 14:25:00|2505.9|2503.9|2505.4|2503.4|2508.8|2506.7|2505.4|2502.8|543
1636727400000|2021-11-12 14:30:00|2505.9|2502.9|2509.2|2507.2|2510.8|2508.4|2501|2498.4|1047
1636727700000|2021-11-12 14:35:00|2509.3|2507.3|2503.9|2500.9|2510.8|2508.8|2501.5|2499.1|869
1636728000000|2021-11-12 14:40:00|2503.4|2501.4|2508.1|2505.1|2508.7|2506.1|2503.4|2501.2|803
1636728300000|2021-11-12 14:45:00|2507.5|2505.5|2512|2509|2512.8|2510.1|2506|2503.9|868
1636728600000|2021-11-12 14:50:00|2512.1|2509.1|2519.5|2516.5|2519.5|2516.8|2511.3|2508.4|831
1636728900000|2021-11-12 14:55:00|2519.1|2517.1|2519.7|2516.7|2521.5|2518.5|2516.5|2513.9|820
1636729200000|2021-11-12 15:00:00|2519.9|2516.9|2530|2527|2531.6|2529|2519.9|2516.9|1299
1636729500000|2021-11-12 15:05:00|2530.2|2527.2|2532.7|2529.7|2538.3|2535.7|2525.4|2522.9|984
1636729800000|2021-11-12 15:10:00|2532.6|2529.6|2531.2|2528.2|2536.4|2533.4|2526.5|2523.9|1083
1636730100000|2021-11-12 15:15:00|2531.1|2528.1|2534.6|2531.6|2535.7|2532.9|2527.3|2524.3|985
1636730400000|2021-11-12 15:20:00|2534.8|2531.8|2539.2|2536.2|2539.5|2536.9|2533.3|2530.7|1118
1636730700000|2021-11-12 15:25:00|2539.3|2536.3|2532|2530|2540.4|2537.4|2531.3|2528.8|1077
1636731000000|2021-11-12 15:30:00|2532.4|2530.4|2530.7|2527.7|2533.2|2530.9|2528.9|2526.3|763
1636731300000|2021-11-12 15:35:00|2530.4|2528.4|2524.6|2521.6|2530.7|2528.5|2523.9|2521.6|797
1636731600000|2021-11-12 15:40:00|2524.1|2522.1|2522.5|2520.5|2527.4|2525|2521.2|2519.2|758
1636731900000|2021-11-12 15:45:00|2522.3|2520.3|2524.2|2522.2|2524.9|2522.5|2520.1|2518.1|610
1636732200000|2021-11-12 15:50:00|2524.1|2522.1|2523.7|2521.7|2525.7|2523.7|2523.6|2521.6|482
1636732500000|2021-11-12 15:55:00|2523.2|2521.2|2522.4|2520.4|2524.5|2522.1|2521.5|2519.4|441
1636732800000|2021-11-12 16:00:00|2522.5|2520.5|2524.3|2522.3|2525.6|2523.6|2521.9|2519.8|553
1636733100000|2021-11-12 16:05:00|2524.4|2522.4|2523.9|2521.9|2524.8|2522.8|2520.2|2518.2|465
1636733400000|2021-11-12 16:10:00|2524|2522|2525.5|2522.5|2525.9|2523.4|2523.5|2521.3|533
1636733700000|2021-11-12 16:15:00|2525.3|2522.3|2525.9|2523.9|2526.5|2524.2|2524.5|2522.3|470
1636734000000|2021-11-12 16:20:00|2526.2|2524.2|2522.5|2519.5|2526.7|2524.7|2521.7|2519.4|403
1636734300000|2021-11-12 16:25:00|2522.6|2519.6|2523.8|2521.8|2525|2522.8|2522.2|2519.6|389
1636734600000|2021-11-12 16:30:00|2523.7|2521.7|2523.1|2521.1|2524.5|2522|2522.2|2520|421
1636734900000|2021-11-12 16:35:00|2523|2521|2526.2|2524.2|2526.6|2524.3|2523|2521|358
1636735200000|2021-11-12 16:40:00|2526.3|2524.3|2526.4|2524.4|2527.2|2524.8|2525.7|2523.2|364
1636735500000|2021-11-12 16:45:00|2527|2524|2525.4|2523.4|2527|2524.2|2524.5|2522.4|341
1636735800000|2021-11-12 16:50:00|2525.2|2523.2|2524.7|2522.7|2526.7|2524.7|2524.7|2522.6|346
1636736100000|2021-11-12 16:55:00|2524.8|2522.8|2525|2523|2525.9|2523.9|2524.6|2522.2|285
1636736400000|2021-11-12 17:00:00|2524.7|2522.7|2524.8|2522.8|2526.4|2524.1|2524.5|2522.5|262
1636736700000|2021-11-12 17:05:00|2524.7|2522.7|2521.5|2519.5|2524.8|2522.8|2521.4|2519.4|281
1636737000000|2021-11-12 17:10:00|2521.4|2519.4|2523.8|2521.8|2525|2522.9|2521|2519|247
1636737300000|2021-11-12 17:15:00|2523.6|2521.6|2523.8|2521.8|2524.5|2522.5|2522.8|2520.5|238
1636737600000|2021-11-12 17:20:00|2523.7|2521.7|2523.2|2521.2|2524.2|2522|2522.6|2520.4|190
1636737900000|2021-11-12 17:25:00|2523.4|2521.4|2523.6|2521.6|2524|2521.8|2522.9|2520.9|164
1636738200000|2021-11-12 17:30:00|2523.7|2521.7|2523.3|2521.3|2524.8|2522.6|2523.2|2521.2|172
1636738500000|2021-11-12 17:35:00|2523.2|2521.2|2523.8|2521.8|2525|2522.6|2523.2|2521.2|188
1636738800000|2021-11-12 17:40:00|2523.7|2521.7|2525|2523|2525.6|2523.1|2523.7|2521.4|202
1636739100000|2021-11-12 17:45:00|2525.1|2523.1|2526.9|2524.9|2527|2525|2525|2522.5|262
1636739400000|2021-11-12 17:50:00|2526.8|2524.8|2526|2524|2527.5|2525.1|2525.9|2523.4|282
1636739700000|2021-11-12 17:55:00|2525.9|2523.9|2526.4|2523.4|2526.9|2524.4|2525.4|2522.5|282
1636740000000|2021-11-12 18:00:00|2526.5|2523.5|2525.6|2523.6|2526.6|2524.3|2524.5|2522.1|291
1636740300000|2021-11-12 18:05:00|2525.5|2523.5|2526.3|2524.3|2527.8|2525.6|2525.5|2523.5|215
1636740600000|2021-11-12 18:10:00|2526.4|2524.4|2526.4|2524.4|2527.3|2525.1|2525.6|2523.6|199
1636740900000|2021-11-12 18:15:00|2526.3|2524.3|2526.7|2524.7|2527.1|2524.9|2525.4|2522.9|207
1636741200000|2021-11-12 18:20:00|2526.6|2524.6|2527.8|2525.8|2527.9|2525.9|2525.3|2523|342
1636741500000|2021-11-12 18:25:00|2527.9|2525.9|2529.8|2527.8|2530.6|2528|2527.3|2524.9|413
1636741800000|2021-11-12 18:30:00|2529.7|2527.7|2530.5|2527.5|2530.7|2528.1|2528.3|2525.8|320
1636742100000|2021-11-12 18:35:00|2530.6|2527.6|2530.6|2527.6|2530.7|2528.1|2529.2|2526.7|228
1636742400000|2021-11-12 18:40:00|2530.5|2527.5|2530.7|2527.7|2530.7|2528.4|2529.7|2527.3|155
1636742700000|2021-11-12 18:45:00|2530.6|2527.6|2532.3|2530.3|2532.3|2530.3|2530.2|2527.6|124
1636743000000|2021-11-12 18:50:00|2532.2|2530.2|2535.7|2532.7|2537|2534.8|2532.1|2530.1|346
1636743300000|2021-11-12 18:55:00|2535.8|2532.8|2536.6|2534.6|2538.3|2535.8|2535|2532.8|268
1636743600000|2021-11-12 19:00:00|2536.7|2534.7|2535.6|2533.6|2537|2534.8|2535.3|2532.9|191
1636743900000|2021-11-12 19:05:00|2535.7|2533.7|2534.7|2531.7|2536.5|2534|2534.1|2531.6|204
1636744200000|2021-11-12 19:10:00|2534.2|2532.2|2534.3|2531.3|2535.7|2533.3|2533.2|2530.9|245
1636744500000|2021-11-12 19:15:00|2534.4|2531.4|2533|2531|2534.7|2532.3|2532.7|2530.6|240
1636744800000|2021-11-12 19:20:00|2533.1|2531.1|2535.5|2533.5|2536.6|2534.1|2533|2530.8|237
1636745100000|2021-11-12 19:25:00|2535.6|2533.6|2534.2|2532.2|2536.7|2534.7|2534.1|2531.5|234
1636745400000|2021-11-12 19:30:00|2534.1|2532.1|2534.1|2532.1|2535.7|2533.2|2533.3|2530.9|240
1636745700000|2021-11-12 19:35:00|2534|2532|2533|2531|2534.1|2532.1|2531.7|2529.3|187
1636746000000|2021-11-12 19:40:00|2532.9|2530.9|2532.2|2530.2|2534|2531.7|2532.1|2530.1|168
1636746300000|2021-11-12 19:45:00|2532.5|2530.5|2530.7|2528.7|2533.5|2530.8|2530.5|2528.1|154
1636746600000|2021-11-12 19:50:00|2530.8|2528.8|2529.9|2527.9|2531.6|2529.2|2529.4|2527.1|160
1636746900000|2021-11-12 19:55:00|2530|2528|2528.2|2526.2|2530.1|2528.1|2528.2|2526.2|158
1636747200000|2021-11-12 20:00:00|2528.1|2526.1|2528.9|2525.9|2529.9|2527.5|2527.2|2524.2|248
1636747500000|2021-11-12 20:05:00|2529.1|2526.1|2528.2|2525.2|2529.3|2526.3|2527.6|2524.9|114
1636747800000|2021-11-12 20:10:00|2528.1|2525.1|2527.4|2524.4|2528.5|2526|2527.1|2524.3|84
1636748100000|2021-11-12 20:15:00|2527.5|2524.5|2526.6|2524.6|2527.7|2524.7|2526.5|2523.9|124
1636748400000|2021-11-12 20:20:00|2526.8|2524.8|2527.3|2524.3|2528.1|2525.2|2526.7|2524|175
1636748700000|2021-11-12 20:25:00|2527.1|2524.1|2527.7|2525.7|2528.2|2525.7|2526.4|2523.9|125
1636749000000|2021-11-12 20:30:00|2528.1|2525.1|2527.2|2524.2|2528.2|2525.3|2526.4|2523.4|207
1636749300000|2021-11-12 20:35:00|2527|2524|2528.1|2525.1|2528.1|2525.4|2526.6|2523.8|190
1636749600000|2021-11-12 20:40:00|2528|2525|2528|2525|2528.1|2525.3|2526.9|2524.3|163
1636749900000|2021-11-12 20:45:00|2527.7|2524.7|2528.1|2525.1|2528.5|2526.1|2526.8|2524.1|185
1636750200000|2021-11-12 20:50:00|2528.3|2525.3|2528.7|2526.7|2529.4|2526.8|2527.4|2524.9|204
1636750500000|2021-11-12 20:55:00|2528.6|2526.6|2531.8|2528.8|2532.1|2529.2|2528.6|2526.3|312
1636750800000|2021-11-12 21:00:00|2531.9|2528.9|2531.1|2528.1|2532.4|2529.7|2530.9|2527.9|166
1636751100000|2021-11-12 21:05:00|2531.3|2528.3|2531.3|2528.3|2531.4|2528.4|2530.7|2527.7|101
1636751400000|2021-11-12 21:10:00|2531.2|2528.2|2531.4|2528.4|2531.5|2528.5|2530.8|2527.8|80
1636751700000|2021-11-12 21:15:00|2531.3|2528.3|2532.2|2529.2|2532.4|2529.4|2531.1|2528.1|120
1636752000000|2021-11-12 21:20:00|2532.3|2529.3|2531.5|2528.5|2532.3|2529.3|2531.3|2528.3|97
1636752300000|2021-11-12 21:25:00|2531.4|2528.4|2531.5|2528.5|2531.9|2528.9|2531|2528|71
1636752600000|2021-11-12 21:30:00|2531.2|2528.2|2531.3|2528.3|2531.5|2528.5|2530.3|2527.3|90
1636752900000|2021-11-12 21:35:00|2531.2|2528.2|2531.5|2528.5|2531.6|2528.6|2530.4|2527.4|84
1636753200000|2021-11-12 21:40:00|2531.3|2528.3|2531.3|2528.3|2531.8|2528.8|2530.4|2527.4|82
1636753500000|2021-11-12 21:45:00|2530.9|2527.9|2532.4|2529.4|2532.8|2529.8|2530.7|2527.7|92
1636753800000|2021-11-12 21:50:00|2531.9|2528.9|2531.9|2528.9|2532.7|2529.7|2530.5|2527.5|152
1636754100000|2021-11-12 21:55:00|2531.6|2528.6|2532.7|2529.7|2539.1|2530.4|2531.2|2523.2|136
1636930800000|2021-11-14 23:00:00|2533.8|2530.8|2533.4|2530.4|2534.6|2531.6|2531.2|2528.2|402
1636931100000|2021-11-14 23:05:00|2533.3|2530.3|2536.4|2533.4|2536.4|2533.8|2532.4|2529.4|244
1636931400000|2021-11-14 23:10:00|2536.5|2533.5|2537.3|2535.3|2538.3|2535.3|2535.4|2533.2|214
1636931700000|2021-11-14 23:15:00|2537|2535|2538.5|2536.5|2539.4|2536.5|2537|2534.6|169
1636932000000|2021-11-14 23:20:00|2538.6|2536.6|2537.8|2535.8|2539.6|2537.6|2537|2535|183
1636932300000|2021-11-14 23:25:00|2537.7|2535.7|2536.5|2534.5|2537.9|2535.9|2536.3|2533.9|136
1636932600000|2021-11-14 23:30:00|2537.2|2534.2|2537.2|2535.2|2538|2535.7|2535.5|2533.5|211
1636932900000|2021-11-14 23:35:00|2537.1|2535.1|2538|2536|2538.6|2536.1|2536.1|2533.8|142
1636933200000|2021-11-14 23:40:00|2538.1|2536.1|2537.8|2535.8|2538.4|2536.1|2537.5|2535.2|83
1636933500000|2021-11-14 23:45:00|2538.1|2536.1|2537.6|2535.6|2539.1|2537.1|2537.4|2535.1|192
1636933800000|2021-11-14 23:50:00|2538.2|2535.2|2536.7|2533.7|2538.2|2535.5|2536|2533.7|100
1636934100000|2021-11-14 23:55:00|2536.3|2534.3|2534.8|2532.8|2536.6|2534.3|2534.3|2532.1|193
1636934400000|2021-11-15 00:00:00|2534.9|2532.9|2536.4|2534.4|2537.4|2535|2534.9|2532.9|228
1636934700000|2021-11-15 00:05:00|2536.1|2534.1|2535.5|2533.5|2537.4|2535.2|2535.3|2532.6|141
1636935000000|2021-11-15 00:10:00|2536.2|2533.2|2534.2|2532.2|2536.4|2533.8|2533.5|2531.2|196
1636935300000|2021-11-15 00:15:00|2534.3|2532.3|2535.4|2533.4|2536.4|2533.8|2534.3|2532.2|216
1636935600000|2021-11-15 00:20:00|2535.5|2533.5|2533.9|2531.9|2536.3|2533.9|2533.8|2531.5|167
1636935900000|2021-11-15 00:25:00|2534|2532|2533.5|2530.5|2534.5|2532.1|2532.4|2530.1|163
1636936200000|2021-11-15 00:30:00|2533.1|2531.1|2532|2530|2533.7|2531.1|2531.3|2529|170
1636936500000|2021-11-15 00:35:00|2532.1|2530.1|2532|2530|2532.9|2530.2|2531.6|2529.2|124
1636936800000|2021-11-15 00:40:00|2532.1|2530.1|2533.5|2531.5|2534.5|2532|2532|2529.6|135
1636937100000|2021-11-15 00:45:00|2533.3|2531.3|2534|2532|2534.7|2532.1|2532.6|2530.3|141
1636937400000|2021-11-15 00:50:00|2534.4|2531.4|2531.8|2528.8|2534.4|2531.7|2531.1|2528.6|195
1636937700000|2021-11-15 00:55:00|2531.9|2528.9|2532.6|2529.6|2532.8|2530.2|2530|2527.5|267
1636938000000|2021-11-15 01:00:00|2531.7|2529.7|2523.8|2520.8|2533.2|2530.2|2522.7|2520.2|969
1636938300000|2021-11-15 01:05:00|2523.3|2521.3|2521.6|2518.6|2526.1|2523.7|2520.5|2517.6|833
1636938600000|2021-11-15 01:10:00|2521.7|2518.7|2512.4|2509.4|2523.5|2520.6|2509.2|2506.2|1031
1636938900000|2021-11-15 01:15:00|2511.8|2509.8|2503.6|2501.6|2514.2|2511.6|2503.6|2501.1|846
1636939200000|2021-11-15 01:20:00|2504|2501|2506.1|2503.1|2506.4|2503.6|2496.4|2493.4|970
1636939500000|2021-11-15 01:25:00|2506.2|2503.2|2503.6|2500.6|2507.5|2504.6|2502.6|2499.6|697
1636939800000|2021-11-15 01:30:00|2503.5|2500.5|2498.5|2495.5|2503.6|2500.7|2497.3|2494.3|766
1636940100000|2021-11-15 01:35:00|2498.6|2495.6|2499.9|2496.9|2503.2|2500.4|2498.4|2495.4|740
1636940400000|2021-11-15 01:40:00|2500.4|2497.4|2502|2499|2504.2|2501.2|2499.6|2496.7|645
1636940700000|2021-11-15 01:45:00|2501|2498.7|2505.2|2503.2|2506|2503.5|2499.6|2497|741
1636941000000|2021-11-15 01:50:00|2505.4|2503.4|2503.9|2501.9|2507.8|2505.3|2501.7|2498.7|769
1636941300000|2021-11-15 01:55:00|2503.7|2501.7|2505.3|2502.3|2506.5|2503.5|2502.8|2500.3|711
1636941600000|2021-11-15 02:00:00|2505.2|2502.2|2503.5|2500.5|2507.8|2504.8|2502.5|2499.5|794
1636941900000|2021-11-15 02:05:00|2503.4|2500.4|2503.2|2500.2|2504.8|2501.9|2501.9|2498.9|588
1636942200000|2021-11-15 02:10:00|2503|2500|2505.7|2502.7|2505.9|2503.5|2502.4|2499.8|663
1636942500000|2021-11-15 02:15:00|2505.8|2502.8|2504.9|2501.9|2506.8|2503.8|2504.6|2501.7|273
1636942800000|2021-11-15 02:20:00|2504.8|2501.8|2505.5|2502.5|2506.4|2504.2|2503.6|2500.9|265
1636943100000|2021-11-15 02:25:00|2505.4|2502.4|2505.5|2502.5|2505.9|2503.1|2504.3|2501.3|171
1636943400000|2021-11-15 02:30:00|2505.8|2502.8|2503.9|2500.9|2506.5|2504.1|2502.7|2500.1|467
1636943700000|2021-11-15 02:35:00|2503.8|2500.8|2503.8|2501.8|2506.1|2503.5|2502.6|2500.1|483
1636944000000|2021-11-15 02:40:00|2504|2502|2505.3|2503.3|2505.6|2503.6|2503.1|2500.6|300
1636944300000|2021-11-15 02:45:00|2505.4|2503.4|2507.7|2504.7|2508|2505.6|2505.3|2502.8|419
1636944600000|2021-11-15 02:50:00|2507.8|2504.8|2506.1|2503.1|2508.2|2505.7|2505.5|2502.6|401
1636944900000|2021-11-15 02:55:00|2506|2503|2505.9|2503.9|2507.7|2505.2|2505.5|2502.9|351
1636945200000|2021-11-15 03:00:00|2505.7|2503.7|2501.5|2498.5|2505.9|2503.7|2501|2498.4|500
1636945500000|2021-11-15 03:05:00|2501.6|2498.6|2501.3|2499.3|2502.2|2499.7|2500.5|2498|347
1636945800000|2021-11-15 03:10:00|2501.2|2499.2|2501.6|2498.6|2502.2|2499.7|2500.8|2498.1|237
1636946100000|2021-11-15 03:15:00|2501.7|2498.7|2501.7|2499.7|2503.2|2500.8|2501.2|2498.5|230
1636946400000|2021-11-15 03:20:00|2502.5|2499.5|2501.8|2498.8|2502.8|2500.3|2501.1|2498.5|253
1636946700000|2021-11-15 03:25:00|2501.7|2498.7|2500.8|2497.8|2502.3|2499.9|2500.3|2497.7|278
1636947000000|2021-11-15 03:30:00|2500.9|2497.9|2501.4|2499.4|2502|2499.5|2500.7|2497.9|187
1636947300000|2021-11-15 03:35:00|2501.5|2499.5|2500.4|2498.4|2502.5|2499.8|2500|2497.6|173
1636947600000|2021-11-15 03:40:00|2500.3|2498.3|2494.1|2492.1|2500.9|2498.6|2494|2491.5|330
1636947900000|2021-11-15 03:45:00|2494.2|2492.2|2496.5|2494.5|2497.1|2494.6|2492.6|2490|226
1636948200000|2021-11-15 03:50:00|2496.9|2493.9|2496.2|2494.2|2497.4|2494.8|2495.8|2493.1|223
1636948500000|2021-11-15 03:55:00|2496.1|2494.1|2496.9|2493.9|2497.5|2495|2495.6|2493.1|222
1636948800000|2021-11-15 04:00:00|2496.1|2494.1|2497.7|2494.7|2498.3|2495.4|2495.5|2493.2|267
1636949100000|2021-11-15 04:05:00|2497.8|2494.8|2498.4|2496.4|2498.8|2496.4|2497|2494.5|138
1636949400000|2021-11-15 04:10:00|2498.5|2496.5|2498.7|2496.7|2499.8|2497.1|2498.2|2495.9|106
1636949700000|2021-11-15 04:15:00|2498.8|2496.8|2499.6|2496.6|2499.7|2497.2|2498.6|2496|139
1636950000000|2021-11-15 04:20:00|2499.7|2496.7|2497.6|2494.6|2499.7|2497.2|2497.3|2494.4|125
1636950300000|2021-11-15 04:25:00|2497.5|2494.5|2498.2|2495.2|2498.3|2495.9|2496.9|2494.4|127
1636950600000|2021-11-15 04:30:00|2498.4|2495.4|2497.8|2494.8|2498.5|2495.9|2496.8|2494.2|165
1636950900000|2021-11-15 04:35:00|2497.7|2494.7|2498.1|2495.1|2498.4|2495.6|2496.8|2494.3|133
1636951200000|2021-11-15 04:40:00|2498|2495|2500.7|2497.7|2501.6|2498.6|2497.8|2494.8|247
1636951500000|2021-11-15 04:45:00|2500.8|2497.8|2500.3|2497.3|2500.8|2497.9|2499.7|2496.7|154
1636951800000|2021-11-15 04:50:00|2500.2|2497.2|2500.3|2497.3|2501.4|2498.4|2499.7|2497.1|93
1636952100000|2021-11-15 04:55:00|2500.2|2497.2|2498.9|2495.9|2500.2|2497.2|2498.3|2495.6|122
1636952400000|2021-11-15 05:00:00|2498.8|2495.8|2496.9|2493.9|2499.3|2496.3|2496.4|2493.4|182
1636952700000|2021-11-15 05:05:00|2496.8|2493.8|2497.2|2494.2|2498.5|2495.5|2496.6|2493.6|169
1636953000000|2021-11-15 05:10:00|2497.3|2494.3|2496.7|2493.7|2497.4|2494.4|2496.4|2493.4|130
1636953300000|2021-11-15 05:15:00|2496.5|2494.5|2497.7|2494.7|2498|2495.4|2496.2|2493.7|140
1636953600000|2021-11-15 05:20:00|2497.6|2494.6|2496.8|2493.8|2498|2495.5|2496.7|2493.7|137
1636953900000|2021-11-15 05:25:00|2496.9|2493.9|2497.4|2494.4|2498|2495.3|2496.5|2493.7|125
1636954200000|2021-11-15 05:30:00|2497.3|2494.3|2500.1|2497.1|2503.2|2500.3|2496.7|2493.7|638
1636954500000|2021-11-15 05:35:00|2499.9|2496.9|2501.7|2499.7|2503|2500|2498.6|2495.6|465
1636954800000|2021-11-15 05:40:00|2501.8|2499.8|2502|2499|2502.8|2499.9|2500.8|2497.8|355
1636955100000|2021-11-15 05:45:00|2501.8|2498.8|2501.8|2498.8|2502.2|2499.2|2500.7|2497.7|288
1636955400000|2021-11-15 05:50:00|2501.7|2498.7|2503.8|2501.8|2504.5|2501.8|2501.4|2498.7|363
1636955700000|2021-11-15 05:55:00|2503.7|2501.7|2503.9|2500.9|2505.3|2502.6|2503.2|2500.5|343
1636956000000|2021-11-15 06:00:00|2503.8|2500.8|2504.1|2502.1|2505.3|2502.8|2503.6|2500.6|230
1636956300000|2021-11-15 06:05:00|2504|2502|2502.1|2499.1|2505.2|2502.5|2502.1|2499.1|214
1636956600000|2021-11-15 06:10:00|2502|2499|2503.5|2500.5|2503.9|2501.1|2501.9|2498.9|269
1636956900000|2021-11-15 06:15:00|2503.6|2500.6|2504.6|2501.6|2505.1|2502.2|2503.3|2500.3|224
1636957200000|2021-11-15 06:20:00|2504.5|2501.5|2504.7|2502.7|2505.6|2502.7|2504.2|2501.2|172
1636957500000|2021-11-15 06:25:00|2504.6|2502.6|2506.1|2503.1|2506.6|2504|2504.6|2502|185
1636957800000|2021-11-15 06:30:00|2506.2|2503.2|2508.1|2505.1|2508.2|2505.2|2505.9|2502.9|235
1636958100000|2021-11-15 06:35:00|2507.6|2504.6|2507.6|2504.6|2508.6|2505.6|2507|2504|265
1636958400000|2021-11-15 06:40:00|2507.7|2504.7|2507.7|2504.7|2508.1|2505.1|2506|2503|218
1636958700000|2021-11-15 06:45:00|2507.6|2504.6|2508.5|2505.5|2509|2506|2507|2504|289
1636959000000|2021-11-15 06:50:00|2508.6|2505.6|2507.2|2504.2|2508.6|2505.6|2506.9|2503.9|238
1636959300000|2021-11-15 06:55:00|2507.1|2504.1|2508.6|2505.6|2509.4|2506.4|2507|2504|361
1636959600000|2021-11-15 07:00:00|2508.8|2505.8|2509|2506|2510.2|2507.6|2507.7|2505.2|337
1636959900000|2021-11-15 07:05:00|2509.1|2506.1|2508.9|2505.9|2509.2|2506.2|2508.1|2505.1|237
1636960200000|2021-11-15 07:10:00|2508.8|2505.8|2508.4|2505.4|2509.1|2506.1|2507.8|2505.1|192
1636960500000|2021-11-15 07:15:00|2508.3|2505.3|2509.5|2506.5|2510.2|2507.2|2507.2|2504.2|269
1636960800000|2021-11-15 07:20:00|2509.6|2506.6|2511.3|2508.3|2511.3|2508.3|2509.1|2506.1|174
1636961100000|2021-11-15 07:25:00|2511.1|2508.1|2513|2510|2513.2|2510.6|2510.7|2507.7|214
1636961400000|2021-11-15 07:30:00|2512.9|2509.9|2514.5|2512.5|2514.6|2512.5|2511.5|2509.1|286
1636961700000|2021-11-15 07:35:00|2514.4|2512.4|2517.7|2514.7|2517.9|2515.4|2514.4|2511.7|234
1636962000000|2021-11-15 07:40:00|2517.8|2514.8|2518.9|2516.9|2519.9|2517.6|2517.3|2514.3|323
1636962300000|2021-11-15 07:45:00|2519|2517|2520.5|2517.5|2521.5|2519|2518.5|2516|242
1636962600000|2021-11-15 07:50:00|2520.6|2517.6|2522.8|2519.8|2523|2520.6|2519.4|2516.9|278
1636962900000|2021-11-15 07:55:00|2522.9|2519.9|2519.1|2516.1|2523|2520.1|2518.6|2516|246
1636963200000|2021-11-15 08:00:00|2519.2|2516.2|2519.3|2517.3|2520|2517.4|2516.8|2514.3|492
1636963500000|2021-11-15 08:05:00|2519.7|2516.7|2519.2|2517.2|2521.7|2519.1|2517.5|2514.7|537
1636963800000|2021-11-15 08:10:00|2519.3|2517.3|2521.4|2518.4|2521.6|2518.8|2518.8|2516.1|300
1636964100000|2021-11-15 08:15:00|2521.5|2518.5|2521.7|2518.7|2522.1|2519.8|2519.1|2516.4|382
1636964400000|2021-11-15 08:20:00|2521.6|2518.6|2521.4|2518.4|2522.5|2520|2519|2516.5|379
1636964700000|2021-11-15 08:25:00|2521.5|2518.5|2524.1|2522.1|2524.6|2522.1|2520.8|2517.8|353
1636965000000|2021-11-15 08:30:00|2524.3|2522.3|2521.5|2518.5|2524.6|2522.3|2521.5|2518.5|317
1636965300000|2021-11-15 08:35:00|2521.4|2518.4|2519.6|2516.6|2521.6|2519.2|2519|2516.1|280
1636965600000|2021-11-15 08:40:00|2519.7|2516.7|2518.8|2515.8|2519.7|2517|2517.5|2514.9|319
1636965900000|2021-11-15 08:45:00|2518.7|2515.7|2518.6|2515.6|2519.2|2516.7|2517.4|2515|210
1636966200000|2021-11-15 08:50:00|2518.7|2515.7|2517.9|2514.9|2519.3|2516.8|2516.9|2514.4|246
1636966500000|2021-11-15 08:55:00|2518.1|2515.1|2517.7|2514.7|2518.9|2516.1|2517.2|2514.3|321
1636966800000|2021-11-15 09:00:00|2517.5|2514.5|2520.2|2518.2|2520.8|2518.3|2517.3|2514.5|316
1636967100000|2021-11-15 09:05:00|2520.5|2517.5|2520.9|2517.9|2521.5|2519.2|2519.7|2517.3|311
1636967400000|2021-11-15 09:10:00|2520.8|2517.8|2521.8|2518.8|2521.8|2519.4|2519.4|2516.9|236
1636967700000|2021-11-15 09:15:00|2522.2|2519.2|2519.7|2517.7|2522.4|2519.5|2518.4|2516.4|247
1636968000000|2021-11-15 09:20:00|2519.9|2516.9|2519.6|2517.6|2520.5|2517.9|2518.8|2516.3|199
1636968300000|2021-11-15 09:25:00|2519.5|2517.5|2519.6|2517.6|2521.1|2518.7|2519.1|2516.8|283
1636968600000|2021-11-15 09:30:00|2519.5|2517.5|2520.8|2518.8|2521.5|2519.1|2518.6|2516.3|249
1636968900000|2021-11-15 09:35:00|2521.3|2518.3|2522.1|2520.1|2522.8|2520.5|2520.6|2518.3|187
1636969200000|2021-11-15 09:40:00|2522.7|2519.7|2522.1|2520.1|2523|2520.6|2521.7|2519.3|173
1636969500000|2021-11-15 09:45:00|2522.3|2520.3|2521.6|2519.6|2523.6|2521|2521.4|2519.3|198
1636969800000|2021-11-15 09:50:00|2521.7|2519.7|2522.1|2520.1|2522.9|2520.8|2521.1|2518.8|192
1636970100000|2021-11-15 09:55:00|2522|2520|2523.5|2521.5|2525|2522.6|2522|2519.9|255
1636970400000|2021-11-15 10:00:00|2523.6|2521.6|2522.6|2520.6|2524.1|2521.6|2522.2|2520|240
1636970700000|2021-11-15 10:05:00|2522.5|2520.5|2522.5|2520.5|2523|2520.9|2521.8|2519.8|159
1636971000000|2021-11-15 10:10:00|2522.4|2520.4|2524.4|2521.4|2524.4|2521.8|2522.4|2520.4|136
1636971300000|2021-11-15 10:15:00|2524.3|2521.3|2523.5|2521.5|2524.4|2522|2522.8|2520.4|205
1636971600000|2021-11-15 10:20:00|2523.6|2521.6|2524.7|2521.7|2524.8|2522.4|2523.2|2520.8|222
1636971900000|2021-11-15 10:25:00|2524.8|2521.8|2524.4|2522.4|2525|2522.5|2523.8|2521.4|234
1636972200000|2021-11-15 10:30:00|2524.5|2522.5|2523.9|2521.9|2524.9|2522.5|2522.9|2520.5|296
1636972500000|2021-11-15 10:35:00|2524|2522|2524.8|2521.8|2524.9|2522.5|2523.7|2521.2|169
1636972800000|2021-11-15 10:40:00|2524.5|2521.5|2522.1|2520.1|2524.9|2522.5|2522|2520|231
1636973100000|2021-11-15 10:45:00|2522|2520|2522.4|2520.4|2523.2|2520.6|2520.9|2518.4|267
1636973400000|2021-11-15 10:50:00|2522.3|2520.3|2522.2|2520.2|2523|2520.6|2522.1|2519.7|34
1636973700000|2021-11-15 10:55:00|2522.5|2520.5|2522.5|2520.5|2523.5|2521.1|2521.7|2519.1|196
1636974000000|2021-11-15 11:00:00|2522.4|2520.4|2521.4|2519.4|2522.9|2520.5|2521.1|2518.6|224
1636974300000|2021-11-15 11:05:00|2521.9|2518.9|2520.5|2518.5|2522|2519.5|2518.9|2516.3|229
1636974600000|2021-11-15 11:10:00|2520.4|2518.4|2520.4|2518.4|2521.3|2518.9|2519.6|2517.1|159
1636974900000|2021-11-15 11:15:00|2520.3|2518.3|2520.9|2518.9|2521.4|2519|2519.4|2517.4|176
1636975200000|2021-11-15 11:20:00|2520.8|2518.8|2520.9|2518.9|2521.6|2519.2|2520.4|2518|161
1636975500000|2021-11-15 11:25:00|2520.8|2518.8|2520|2518|2521.1|2519.1|2520|2517.4|151
1636975800000|2021-11-15 11:30:00|2519.9|2517.9|2520.3|2518.3|2520.6|2518.4|2519.3|2517.1|137
1636976100000|2021-11-15 11:35:00|2520.4|2518.4|2521.6|2519.6|2521.6|2519.6|2519.9|2517.5|182
1636976400000|2021-11-15 11:40:00|2521.5|2519.5|2521|2519|2521.7|2519.6|2520.8|2518.5|111
1636976700000|2021-11-15 11:45:00|2520.9|2518.9|2522.6|2519.6|2523|2520.5|2520.8|2518.6|183
1636977000000|2021-11-15 11:50:00|2522.1|2520.1|2523.9|2521.9|2524.2|2522|2522|2519.4|158
1636977300000|2021-11-15 11:55:00|2524.3|2522.3|2524.9|2522.9|2525.8|2523.3|2524.2|2521.6|169
1636977600000|2021-11-15 12:00:00|2524.3|2521.3|2519.6|2517.6|2524.4|2522.1|2519.4|2517|322
1636977900000|2021-11-15 12:05:00|2520.2|2518.2|2519.1|2517.1|2521|2518.7|2517.9|2515.6|274
1636978200000|2021-11-15 12:10:00|2519.2|2517.2|2518.1|2516.1|2519.4|2517.3|2517.7|2515.7|178
1636978500000|2021-11-15 12:15:00|2518.2|2516.2|2519.4|2517.4|2520.1|2518|2517.9|2515.9|206
1636978800000|2021-11-15 12:20:00|2519.5|2517.5|2518.6|2515.6|2519.9|2517.5|2518|2515.6|224
1636979100000|2021-11-15 12:25:00|2518.7|2515.7|2518|2516|2519.5|2517.1|2518|2515.5|236
1636979400000|2021-11-15 12:30:00|2518.1|2516.1|2516|2514|2518.5|2516.1|2515.9|2513.9|217
1636979700000|2021-11-15 12:35:00|2516.1|2514.1|2513.7|2511.7|2516.8|2514.5|2512.6|2510.5|248
1636980000000|2021-11-15 12:40:00|2514|2512|2516.1|2514.1|2516.9|2514.3|2514|2512|232
1636980300000|2021-11-15 12:45:00|2516.2|2514.2|2516.2|2514.2|2517.4|2515.4|2515.8|2513.2|184
1636980600000|2021-11-15 12:50:00|2516.1|2514.1|2518.1|2516.1|2519.5|2517.1|2516|2514|265
1636980900000|2021-11-15 12:55:00|2518.2|2516.2|2520.1|2518.1|2521.7|2519.2|2518|2515.6|319
1636981200000|2021-11-15 13:00:00|2520.2|2518.2|2518.2|2516.2|2522.1|2519.1|2516.7|2514|673
1636981500000|2021-11-15 13:05:00|2518.3|2516.3|2520.1|2518.1|2522.4|2520.4|2518.2|2516.2|510
1636981800000|2021-11-15 13:10:00|2520.2|2518.2|2525.3|2522.3|2525.6|2523.3|2519.6|2517.6|544
1636982100000|2021-11-15 13:15:00|2525.8|2522.8|2519.6|2516.6|2526.4|2524.4|2518.4|2516.3|726
1636982400000|2021-11-15 13:20:00|2519.7|2516.7|2521.3|2518.3|2523.8|2520.8|2515.3|2512.8|807
1636982700000|2021-11-15 13:25:00|2520.4|2518.4|2520.1|2517.1|2520.6|2518.4|2515.4|2512.8|696
1636983000000|2021-11-15 13:30:00|2519.6|2516.6|2510.2|2508.2|2519.6|2516.6|2509.8|2507.8|892
1636983300000|2021-11-15 13:35:00|2510.1|2508.1|2508|2505|2511.7|2509.2|2505.5|2503|795
1636983600000|2021-11-15 13:40:00|2508.1|2505.1|2509.7|2506.7|2510.9|2508.2|2503|2500.7|878
1636983900000|2021-11-15 13:45:00|2509.6|2506.6|2511.7|2508.7|2512.5|2510.1|2506.1|2504.1|727
1636984200000|2021-11-15 13:50:00|2511.6|2508.6|2515|2513|2517.4|2515.4|2510.9|2508.6|618
1636984500000|2021-11-15 13:55:00|2515.3|2513.3|2512.7|2510.7|2515.5|2513.5|2509.6|2507.2|603
1636984800000|2021-11-15 14:00:00|2512.6|2510.6|2512.1|2509.1|2515.6|2513.2|2507.2|2505.2|754
1636985100000|2021-11-15 14:05:00|2511.9|2508.9|2506.6|2504.6|2513.2|2510.5|2504.1|2502.1|660
1636985400000|2021-11-15 14:10:00|2506.5|2504.5|2504.5|2502.5|2508.6|2506.3|2503.4|2500.7|810
1636985700000|2021-11-15 14:15:00|2504.6|2502.6|2507|2504|2507.1|2504.6|2503.4|2500.7|629
1636986000000|2021-11-15 14:20:00|2506.7|2503.7|2509.4|2507.4|2511.3|2508.6|2506.7|2503.7|570
1636986300000|2021-11-15 14:25:00|2509.3|2507.3|2506.3|2504.3|2511.6|2508.8|2506|2504|489
1636986600000|2021-11-15 14:30:00|2506.5|2504.5|2505.1|2503.1|2511.2|2508.8|2503.8|2501.8|877
1636986900000|2021-11-15 14:35:00|2504.6|2502.6|2505|2502|2507.3|2505.1|2503.1|2500.7|809
1636987200000|2021-11-15 14:40:00|2504.8|2501.8|2502.4|2500.4|2506.7|2504.7|2500.8|2498.8|664
1636987500000|2021-11-15 14:45:00|2502.5|2500.5|2502.1|2500.1|2506.8|2504.8|2501.6|2499.6|723
1636987800000|2021-11-15 14:50:00|2502.2|2500.2|2499.8|2497.8|2503.9|2501.6|2498.2|2496.2|671
1636988100000|2021-11-15 14:55:00|2500.1|2498.1|2498.8|2495.8|2501.3|2499.3|2495.9|2493.5|688
1636988400000|2021-11-15 15:00:00|2498.9|2495.9|2496.4|2494.4|2499|2496.9|2495|2492.4|759
1636988700000|2021-11-15 15:05:00|2496.3|2494.3|2499.6|2496.6|2502|2499.5|2492.4|2489.5|939
1636989000000|2021-11-15 15:10:00|2499|2497|2502.9|2499.9|2504.4|2502|2499|2497|703
1636989300000|2021-11-15 15:15:00|2503|2500|2503.2|2500.2|2504.6|2502.1|2498.5|2496|821
1636989600000|2021-11-15 15:20:00|2503.1|2500.1|2502.3|2499.3|2505.4|2502.4|2501.2|2498.3|618
1636989900000|2021-11-15 15:25:00|2502.5|2499.5|2505|2502|2507.1|2504.5|2502.3|2499.3|618
1636990200000|2021-11-15 15:30:00|2504.9|2501.9|2499.5|2497.5|2505.4|2502.9|2498.7|2496.7|478
1636990500000|2021-11-15 15:35:00|2500.1|2497.1|2499.5|2497.5|2501|2498.6|2497.9|2495.6|458
1636990800000|2021-11-15 15:40:00|2499.4|2497.4|2499.5|2497.5|2503.4|2501.2|2497.8|2495.8|493
1636991100000|2021-11-15 15:45:00|2499.6|2497.6|2500.5|2498.5|2502.4|2500.1|2498.8|2496.8|387
1636991400000|2021-11-15 15:50:00|2500.6|2498.6|2504.9|2502.9|2505.3|2502.9|2500.5|2498.5|382
1636991700000|2021-11-15 15:55:00|2504.8|2502.8|2504.8|2502.8|2505.3|2503.3|2503.7|2501.7|395
1636992000000|2021-11-15 16:00:00|2504.7|2502.7|2500.4|2498.4|2504.8|2502.8|2500.2|2497.7|436
1636992300000|2021-11-15 16:05:00|2500.3|2498.3|2501.6|2499.6|2502.9|2500.6|2499.8|2497.8|368
1636992600000|2021-11-15 16:10:00|2501.7|2499.7|2502.8|2500.8|2504.7|2502.2|2501.3|2499.3|301
1636992900000|2021-11-15 16:15:00|2502.9|2500.9|2504.4|2502.4|2504.4|2502.4|2502.8|2500.2|308
1636993200000|2021-11-15 16:20:00|2504.5|2502.5|2506.8|2504.8|2506.9|2504.9|2504.2|2502.2|236
1636993500000|2021-11-15 16:25:00|2506.9|2504.9|2508|2506|2508.9|2506.9|2506.8|2504.8|317
1636993800000|2021-11-15 16:30:00|2507.5|2505.5|2507.8|2505.8|2508.6|2506.6|2506|2504|262
1636994100000|2021-11-15 16:35:00|2507.9|2505.9|2507|2505|2508|2506|2506.5|2504.4|247
1636994400000|2021-11-15 16:40:00|2507.1|2505.1|2504.9|2502.9|2507.7|2505.5|2504.8|2502.8|301
1636994700000|2021-11-15 16:45:00|2504.8|2502.8|2505.3|2503.3|2506.2|2503.9|2502.7|2500.4|430
1636995000000|2021-11-15 16:50:00|2505.4|2503.4|2503.8|2501.8|2506.4|2503.9|2503.8|2501.4|290
1636995300000|2021-11-15 16:55:00|2504.1|2502.1|2507.2|2504.2|2507.4|2504.4|2503.3|2501.3|286
1636995600000|2021-11-15 17:00:00|2507.3|2504.3|2505.9|2502.9|2507.4|2504.9|2504.8|2502.3|284
1636995900000|2021-11-15 17:05:00|2505.8|2502.8|2504.3|2502.3|2506.2|2503.5|2503.7|2501.3|266
1636996200000|2021-11-15 17:10:00|2504.2|2502.2|2505.8|2503.8|2505.9|2503.9|2503.7|2501.7|315
1636996500000|2021-11-15 17:15:00|2505.7|2503.7|2506.8|2504.8|2507|2505|2505|2502.2|226
1636996800000|2021-11-15 17:20:00|2506.9|2504.9|2505.9|2502.9|2507.7|2505.2|2505.4|2502.9|347
1636997100000|2021-11-15 17:25:00|2505.6|2503.6|2504.8|2502.8|2506.7|2504.3|2503.3|2501.1|478
1636997400000|2021-11-15 17:30:00|2504.7|2502.7|2505.2|2503.2|2506.7|2504.2|2504.7|2502.6|309
1636997700000|2021-11-15 17:35:00|2505.1|2503.1|2505.7|2503.7|2506.4|2504.2|2504.2|2501.7|233
1636998000000|2021-11-15 17:40:00|2505.6|2503.6|2505.2|2503.2|2506.5|2504.3|2505.1|2502.8|232
1636998300000|2021-11-15 17:45:00|2505.1|2503.1|2503.8|2501.8|2505.8|2503.2|2503.6|2501.4|162
1636998600000|2021-11-15 17:50:00|2503.7|2501.7|2504.7|2502.7|2505.4|2503.4|2503.6|2501|138
1636998900000|2021-11-15 17:55:00|2504.8|2502.8|2504.7|2502.7|2505.3|2502.8|2503.8|2501.8|139
1636999200000|2021-11-15 18:00:00|2504.8|2502.8|2505.8|2503.8|2506.1|2504.1|2504.2|2501.7|166
1636999500000|2021-11-15 18:05:00|2505.7|2503.7|2501.7|2499.7|2505.8|2503.8|2501.7|2499.3|173
1636999800000|2021-11-15 18:10:00|2501.8|2499.8|2501.4|2499.4|2502.5|2500.1|2500.4|2498.4|191
1637000100000|2021-11-15 18:15:00|2501.7|2499.7|2501.4|2499.4|2502.9|2500.9|2501.1|2499.1|161
1637000400000|2021-11-15 18:20:00|2501.3|2499.3|2506.4|2504.4|2506.9|2504.9|2501.3|2499.1|301
1637000700000|2021-11-15 18:25:00|2506.3|2504.3|2505.3|2503.3|2507.2|2504.9|2505.3|2502.8|211
1637001000000|2021-11-15 18:30:00|2505.4|2503.4|2506.8|2504.8|2507.5|2505|2505.3|2502.8|251
1637001300000|2021-11-15 18:35:00|2506.9|2504.9|2508.6|2505.6|2508.6|2506|2506.5|2504.1|188
1637001600000|2021-11-15 18:40:00|2508.5|2505.5|2509.6|2506.6|2509.8|2506.8|2507.7|2504.7|188
1637001900000|2021-11-15 18:45:00|2509.5|2506.5|2510.2|2507.2|2510.8|2507.8|2509.1|2506.3|168
1637002200000|2021-11-15 18:50:00|2510.3|2507.3|2510.3|2508.3|2511.2|2508.7|2510.1|2507.2|153
1637002500000|2021-11-15 18:55:00|2510.9|2507.9|2511.7|2509.7|2512|2509.9|2510.2|2507.7|153
1637002800000|2021-11-15 19:00:00|2511.8|2509.8|2512.2|2510.2|2513.1|2510.6|2511.2|2509|194
1637003100000|2021-11-15 19:05:00|2512.3|2510.3|2510.8|2508.8|2512.4|2510.3|2510.2|2508.2|174
1637003400000|2021-11-15 19:10:00|2510.7|2508.7|2512|2510|2512|2510|2510.6|2508.5|138
1637003700000|2021-11-15 19:15:00|2511.9|2509.9|2513.7|2511.7|2513.9|2511.8|2511.7|2509.7|154
1637004000000|2021-11-15 19:20:00|2513.8|2511.8|2513.7|2511.7|2514.2|2511.9|2513.2|2511.2|164
1637004300000|2021-11-15 19:25:00|2513.6|2511.6|2514.5|2512.5|2514.5|2512.5|2512.7|2510.5|184
1637004600000|2021-11-15 19:30:00|2514.4|2512.4|2517.5|2515.5|2518|2516|2514.2|2512.2|219
1637004900000|2021-11-15 19:35:00|2517.4|2515.4|2516.1|2514.1|2517.9|2515.9|2516|2514|129
1637005200000|2021-11-15 19:40:00|2516.5|2513.5|2517.6|2515.6|2518.1|2515.9|2515.7|2513.5|183
1637005500000|2021-11-15 19:45:00|2517.5|2515.5|2518.8|2516.8|2519.2|2517|2517.3|2515|189
1637005800000|2021-11-15 19:50:00|2518.7|2516.7|2518|2516|2519.5|2517.5|2517.7|2515.6|135
1637006100000|2021-11-15 19:55:00|2517.9|2515.9|2517.5|2515.5|2518.8|2516.4|2517|2514.5|249
1637006400000|2021-11-15 20:00:00|2517.6|2515.6|2517|2514|2518.2|2516|2516.1|2513.7|254
1637006700000|2021-11-15 20:05:00|2517.1|2514.1|2515.5|2512.5|2517.3|2514.6|2514.8|2512.3|223
1637007000000|2021-11-15 20:10:00|2515.4|2512.4|2512.3|2509.3|2515.5|2512.9|2511.6|2509.2|315
1637007300000|2021-11-15 20:15:00|2512.2|2509.2|2512.8|2510.8|2513.5|2511|2510.4|2508.1|262
1637007600000|2021-11-15 20:20:00|2512.9|2510.9|2512.6|2509.6|2513.4|2511.4|2511.7|2509.3|183
1637007900000|2021-11-15 20:25:00|2511.9|2509.9|2510.6|2507.6|2512.6|2510|2509.8|2507.3|232
1637008200000|2021-11-15 20:30:00|2510.7|2507.7|2507.6|2505.6|2511.1|2508.4|2507.6|2504.8|253
1637008500000|2021-11-15 20:35:00|2507.5|2505.5|2506.3|2504.3|2508.2|2505.6|2506.3|2503.6|254
1637008800000|2021-11-15 20:40:00|2506.4|2504.4|2507.8|2504.8|2509|2506.5|2506.3|2503.8|234
1637009100000|2021-11-15 20:45:00|2507.5|2505.5|2509.5|2506.5|2509.7|2507.2|2506.1|2503.7|246
1637009400000|2021-11-15 20:50:00|2509.4|2506.4|2509.6|2507.6|2510.3|2507.7|2508.4|2506|280
1637009700000|2021-11-15 20:55:00|2509.5|2507.5|2510.9|2508.9|2511.8|2509.2|2509.2|2507|379
1637010000000|2021-11-15 21:00:00|2511.2|2508.2|2510.6|2507.6|2511.6|2509.5|2509.8|2507.4|282
1637010300000|2021-11-15 21:05:00|2510|2508|2510.7|2508.7|2511.2|2508.7|2509.9|2507.5|90
1637010600000|2021-11-15 21:10:00|2511|2508|2510.5|2507.5|2511.4|2508.6|2509.5|2507.2|151
1637010900000|2021-11-15 21:15:00|2510.6|2507.6|2510.6|2507.6|2510.9|2508.3|2509.8|2507.1|97
1637011200000|2021-11-15 21:20:00|2510.5|2507.5|2508.9|2505.9|2510.6|2507.6|2508.5|2505.5|107
1637011500000|2021-11-15 21:25:00|2508.8|2505.8|2508.1|2505.1|2509.1|2506.5|2508|2505|97
1637011800000|2021-11-15 21:30:00|2508.4|2505.4|2508.7|2505.7|2508.8|2506|2507.7|2505.1|81
1637012100000|2021-11-15 21:35:00|2508.6|2505.6|2508.5|2505.5|2508.8|2505.8|2508.4|2505.4|68
1637012400000|2021-11-15 21:40:00|2508.4|2505.4|2508.6|2505.6|2508.8|2505.8|2508.3|2505.3|79
1637012700000|2021-11-15 21:45:00|2508.8|2505.8|2507.9|2504.9|2508.8|2505.8|2507.7|2504.7|108
1637013000000|2021-11-15 21:50:00|2507.8|2504.8|2507.6|2504.6|2508.4|2505.4|2507.2|2504.2|107
1637013300000|2021-11-15 21:55:00|2507.8|2504.8|2507.5|2504.5|2509|2505.3|2507.4|2503.5|90
1637017200000|2021-11-15 23:00:00|2510|2504.1|2508.7|2505.7|2511.1|2506.2|2508.4|2503.6|62
1637017500000|2021-11-15 23:05:00|2508.8|2505.8|2509.8|2506.8|2510.7|2507.3|2508.1|2504.9|115
1637017800000|2021-11-15 23:10:00|2510.1|2507.1|2509.6|2506.6|2511|2507.8|2509.3|2505.4|105
1637018100000|2021-11-15 23:15:00|2509.5|2506.5|2510.1|2507.1|2510.2|2507.2|2509.2|2506.2|101
1637018400000|2021-11-15 23:20:00|2510.2|2507.2|2509.5|2506.5|2510.6|2507.6|2509.5|2506.5|127
1637018700000|2021-11-15 23:25:00|2509.6|2506.6|2509.5|2506.5|2509.8|2506.8|2508.7|2505.8|81
1637019000000|2021-11-15 23:30:00|2509.7|2506.7|2508.9|2505.9|2509.7|2507.4|2508|2505.5|128
1637019300000|2021-11-15 23:35:00|2508.8|2505.8|2507.9|2504.9|2509|2506|2507.6|2504.6|105
1637019600000|2021-11-15 23:40:00|2507.8|2504.8|2508.4|2505.4|2508.6|2506|2507.5|2504.5|73
1637019900000|2021-11-15 23:45:00|2508.3|2505.3|2506.6|2503.6|2508.5|2505.5|2506.6|2503.6|150
1637020200000|2021-11-15 23:50:00|2506.7|2503.7|2507.2|2504.2|2507.5|2504.5|2506|2503.3|141
1637020500000|2021-11-15 23:55:00|2507.1|2504.1|2508.2|2505.2|2508.3|2505.4|2507.1|2504.1|100
1637020800000|2021-11-16 00:00:00|2508|2505|2508.5|2505.5|2508.8|2505.8|2507.1|2504.1|148
1637021100000|2021-11-16 00:05:00|2508.3|2505.3|2508.4|2505.4|2508.8|2505.8|2508|2505|146
1637021400000|2021-11-16 00:10:00|2508.5|2505.5|2510.8|2507.8|2511.1|2508.1|2508.1|2505.1|135
1637021700000|2021-11-16 00:15:00|2511|2508|2511.5|2508.5|2511.8|2508.9|2510.5|2507.5|126
1637022000000|2021-11-16 00:20:00|2511.4|2508.4|2511.7|2508.7|2512.1|2509.4|2511.1|2508.1|166
1637022300000|2021-11-16 00:25:00|2511.5|2508.5|2511.8|2508.8|2512|2509.3|2511.1|2508.3|88
1637022600000|2021-11-16 00:30:00|2511.7|2508.7|2511.4|2508.4|2512|2509.1|2510.8|2508.3|114
1637022900000|2021-11-16 00:35:00|2511.3|2508.3|2511.7|2509.7|2512.1|2509.7|2510.4|2508.1|140
1637023200000|2021-11-16 00:40:00|2511.6|2509.6|2512.6|2509.6|2513.2|2510.6|2511.4|2509|202
1637023500000|2021-11-16 00:45:00|2512.5|2509.5|2513.2|2510.2|2513.2|2510.7|2511.5|2509|142
1637023800000|2021-11-16 00:50:00|2512.8|2510.8|2512.5|2510.5|2513.7|2511.2|2512.1|2509.6|234
1637024100000|2021-11-16 00:55:00|2512.4|2510.4|2512.6|2510.6|2513.5|2511|2512.1|2509.7|159
1637024400000|2021-11-16 01:00:00|2512.7|2510.7|2510.2|2507.2|2513.3|2510.8|2507.8|2505|609
1637024700000|2021-11-16 01:05:00|2510.1|2508.1|2516.5|2513.5|2517.3|2514.3|2510.1|2507.3|504
1637025000000|2021-11-16 01:10:00|2516.4|2513.4|2513.2|2510.2|2516.7|2513.7|2512.4|2509.4|400
1637025300000|2021-11-16 01:15:00|2513.3|2510.3|2512.1|2509.1|2513.3|2510.3|2510.7|2507.7|453
1637025600000|2021-11-16 01:20:00|2511.8|2508.8|2510.9|2507.9|2512.9|2509.9|2509.6|2506.6|572
1637025900000|2021-11-16 01:25:00|2510.8|2507.8|2511.7|2508.7|2512.1|2509.1|2508.8|2505.8|385
1637026200000|2021-11-16 01:30:00|2511.9|2508.9|2507.8|2504.8|2512.2|2509.5|2507.5|2504.7|584
1637026500000|2021-11-16 01:35:00|2507.7|2504.7|2506.2|2503.2|2509.2|2506.3|2505.7|2503.2|434
1637026800000|2021-11-16 01:40:00|2506.4|2503.4|2506.3|2503.3|2507.4|2505|2505.6|2502.9|355
1637027100000|2021-11-16 01:45:00|2506.6|2503.6|2509.9|2506.9|2511.4|2508.8|2505.9|2503.1|419
1637027400000|2021-11-16 01:50:00|2510|2507|2509.9|2506.9|2510.5|2507.5|2508.4|2505.8|422
1637027700000|2021-11-16 01:55:00|2509.8|2506.8|2512.5|2509.5|2512.8|2509.8|2509.7|2506.7|386
1637028000000|2021-11-16 02:00:00|2512.4|2509.4|2514.6|2511.6|2514.7|2511.7|2511.8|2508.8|434
1637028300000|2021-11-16 02:05:00|2514.7|2511.7|2512.6|2509.6|2515.3|2512.3|2512.3|2509.3|413
1637028600000|2021-11-16 02:10:00|2512.7|2509.7|2513.2|2510.2|2514.1|2511.1|2512.4|2509.4|401
1637028900000|2021-11-16 02:15:00|2513.3|2510.3|2512.7|2509.7|2513.9|2510.9|2511.9|2509.3|247
1637029200000|2021-11-16 02:20:00|2512.6|2509.6|2514|2511|2514.3|2511.3|2512.4|2509.4|179
1637029500000|2021-11-16 02:25:00|2513.9|2510.9|2513.4|2510.4|2515|2512|2512.9|2509.9|225
1637029800000|2021-11-16 02:30:00|2513.3|2510.3|2519.9|2516.9|2520.7|2518.4|2513.2|2510.2|707
1637030100000|2021-11-16 02:35:00|2520|2517|2520.1|2517.1|2521.3|2518.3|2517.7|2515.2|558
1637030400000|2021-11-16 02:40:00|2520.2|2517.2|2518.7|2515.7|2520.3|2517.3|2517.2|2514.4|533
1637030700000|2021-11-16 02:45:00|2518.8|2515.8|2520.8|2518.8|2521.4|2518.8|2518.5|2515.7|409
1637031000000|2021-11-16 02:50:00|2520.9|2518.9|2520.8|2517.8|2521.9|2519.2|2520.1|2517.3|393
1637031300000|2021-11-16 02:55:00|2520.7|2517.7|2520.2|2517.2|2521.1|2518.5|2519.2|2516.7|316
1637031600000|2021-11-16 03:00:00|2520.3|2517.3|2519.7|2516.7|2520.8|2518|2519.5|2516.6|283
1637031900000|2021-11-16 03:05:00|2519.8|2516.8|2519.3|2516.3|2520.3|2517.5|2518.5|2515.6|197
1637032200000|2021-11-16 03:10:00|2519.4|2516.4|2520.2|2518.2|2520.9|2518.3|2518.6|2516.2|306
1637032500000|2021-11-16 03:15:00|2520.1|2518.1|2520.5|2517.5|2522.3|2519.7|2520.1|2517.4|281
1637032800000|2021-11-16 03:20:00|2519.9|2517.9|2519|2516|2520.8|2518|2518.3|2515.7|309
1637033100000|2021-11-16 03:25:00|2519.1|2516.1|2520.2|2517.2|2520.3|2517.5|2517.4|2515|323
1637033400000|2021-11-16 03:30:00|2520.1|2517.1|2518.2|2515.2|2520.3|2517.3|2517.2|2514.8|176
1637033700000|2021-11-16 03:35:00|2518.1|2515.1|2517.7|2514.7|2518.2|2515.2|2516.8|2514.3|153
1637034000000|2021-11-16 03:40:00|2517.6|2514.6|2517.9|2514.9|2518.3|2515.5|2517.2|2514.5|137
1637034300000|2021-11-16 03:45:00|2518|2515|2516.8|2513.8|2518.2|2515.4|2516.7|2513.7|134
1637034600000|2021-11-16 03:50:00|2517|2514|2517.8|2514.8|2518.8|2515.8|2516.5|2514|157
1637034900000|2021-11-16 03:55:00|2517.7|2514.7|2519.2|2516.2|2519.8|2516.8|2517.3|2514.6|193
1637035200000|2021-11-16 04:00:00|2519.1|2516.1|2519|2516|2519.2|2516.2|2517.4|2514.7|194
1637035500000|2021-11-16 04:05:00|2519.1|2516.1|2518.3|2515.3|2519.3|2516.3|2517.7|2515.1|184
1637035800000|2021-11-16 04:10:00|2518.2|2515.2|2517.4|2514.4|2518.6|2515.6|2517.2|2514.2|164
1637036100000|2021-11-16 04:15:00|2517.3|2514.3|2516|2513|2517.4|2514.7|2515.5|2512.7|149
1637036400000|2021-11-16 04:20:00|2516.1|2513.1|2514.7|2511.7|2516.2|2513.4|2514.2|2511.3|234
1637036700000|2021-11-16 04:25:00|2514.8|2511.8|2513.4|2510.4|2514.9|2511.9|2513.2|2510.2|195
1637037000000|2021-11-16 04:30:00|2513.5|2510.5|2511.9|2508.9|2514.5|2511.6|2511.9|2508.9|230
1637037300000|2021-11-16 04:35:00|2512|2509|2512.1|2509.1|2512.8|2509.8|2511.4|2508.4|217
1637037600000|2021-11-16 04:40:00|2512|2509|2513.7|2510.7|2513.9|2510.9|2511.9|2508.9|167
1637037900000|2021-11-16 04:45:00|2513.5|2510.5|2516.1|2513.1|2516.7|2514|2513.5|2510.5|243
1637038200000|2021-11-16 04:50:00|2515.7|2513.7|2515.4|2512.4|2516.8|2513.8|2514.5|2512|181
1637038500000|2021-11-16 04:55:00|2515.5|2512.5|2515.5|2512.5|2516.1|2513.1|2515.3|2512.3|102
1637038800000|2021-11-16 05:00:00|2515.6|2512.6|2517.2|2514.2|2519.1|2516.1|2515.3|2512.3|295
1637039100000|2021-11-16 05:05:00|2517.1|2514.1|2517.5|2514.5|2518.3|2515.3|2516.2|2513.2|198
1637039400000|2021-11-16 05:10:00|2517.4|2514.4|2516.4|2513.4|2517.6|2514.6|2516.2|2513.2|146
1637039700000|2021-11-16 05:15:00|2516.5|2513.5|2516.2|2513.2|2517.7|2514.7|2516|2513|148
1637040000000|2021-11-16 05:20:00|2516.4|2513.4|2515.9|2512.9|2517.8|2514.8|2515.7|2512.8|204
1637040300000|2021-11-16 05:25:00|2516|2513|2514.7|2511.7|2516.1|2513.2|2514.2|2511.2|188
1637040600000|2021-11-16 05:30:00|2514.8|2511.8|2515.6|2512.6|2517.1|2514.3|2513.9|2510.9|437
1637040900000|2021-11-16 05:35:00|2515.5|2512.5|2515.2|2512.2|2517.1|2514.1|2514.1|2511.1|347
1637041200000|2021-11-16 05:40:00|2515.1|2512.1|2513.2|2510.2|2515.6|2512.6|2512.4|2509.4|330
1637041500000|2021-11-16 05:45:00|2513.3|2510.3|2509.3|2506.3|2513.9|2510.9|2508.8|2505.8|438
1637041800000|2021-11-16 05:50:00|2509.4|2506.4|2507.9|2504.9|2510.1|2507.1|2506.5|2503.5|502
1637042100000|2021-11-16 05:55:00|2508.1|2505.1|2509.6|2506.6|2510.7|2507.7|2507.3|2504.3|434
1637042400000|2021-11-16 06:00:00|2509.8|2506.8|2509.4|2506.4|2510.8|2508.3|2507.3|2504.3|459
1637042700000|2021-11-16 06:05:00|2509.3|2506.3|2509.4|2506.4|2511.7|2508.7|2508.3|2505.3|380
1637043000000|2021-11-16 06:10:00|2509.5|2506.5|2510.7|2507.7|2510.9|2507.9|2508.8|2505.8|274
1637043300000|2021-11-16 06:15:00|2510.6|2507.6|2510.7|2507.7|2512.2|2509.8|2509.6|2507.2|366
1637043600000|2021-11-16 06:20:00|2510.6|2507.6|2510.8|2508.8|2511.6|2509.1|2509.5|2507.1|309
1637043900000|2021-11-16 06:25:00|2511.1|2508.1|2511|2508|2512.1|2509.4|2509.7|2507|321
1637044200000|2021-11-16 06:30:00|2510.9|2507.9|2512.2|2509.2|2512.2|2509.4|2509.9|2507.1|352
1637044500000|2021-11-16 06:35:00|2511.5|2509.5|2510.3|2507.3|2512.9|2510.2|2510.2|2507.2|263
1637044800000|2021-11-16 06:40:00|2510.2|2507.2|2509.2|2506.2|2510.6|2507.6|2509.2|2506.2|230
1637045100000|2021-11-16 06:45:00|2509.3|2506.3|2508.7|2505.7|2509.3|2506.3|2506.9|2503.9|330
1637045400000|2021-11-16 06:50:00|2508.6|2505.6|2508.6|2505.6|2509.3|2506.4|2507.9|2504.9|164
1637045700000|2021-11-16 06:55:00|2508.4|2505.4|2507.3|2504.3|2508.4|2505.4|2506.9|2503.9|218
1637046000000|2021-11-16 07:00:00|2507.2|2504.2|2506|2503|2508.6|2505.6|2505.9|2502.9|299
1637046300000|2021-11-16 07:05:00|2506.2|2503.2|2507.3|2504.3|2507.9|2504.9|2505|2502.4|275
1637046600000|2021-11-16 07:10:00|2507.4|2504.4|2507.3|2504.3|2507.9|2504.9|2505.5|2502.9|298
1637046900000|2021-11-16 07:15:00|2507.6|2504.6|2507.2|2504.2|2508.9|2506.2|2506.6|2503.6|295
1637047200000|2021-11-16 07:20:00|2507.1|2504.1|2507.3|2504.3|2507.9|2504.9|2505.5|2502.9|277
1637047500000|2021-11-16 07:25:00|2507.4|2504.4|2505.9|2502.9|2507.4|2504.4|2504.4|2501.9|355
1637047800000|2021-11-16 07:30:00|2506|2503|2504.7|2501.7|2506|2503.4|2503.5|2500.5|322
1637048100000|2021-11-16 07:35:00|2504.5|2501.5|2506.6|2503.6|2507.2|2504.3|2503.1|2500.4|327
1637048400000|2021-11-16 07:40:00|2506.4|2503.4|2507.3|2504.3|2508.9|2506.5|2506.4|2503.4|315
1637048700000|2021-11-16 07:45:00|2507.4|2504.4|2508|2506|2509.8|2507.4|2506.7|2504.2|262
1637049000000|2021-11-16 07:50:00|2508.5|2505.5|2508.3|2505.3|2509|2506.2|2507|2504.5|225
1637049300000|2021-11-16 07:55:00|2508.5|2505.5|2508.5|2506.5|2509|2506.5|2506.5|2503.9|301
1637049600000|2021-11-16 08:00:00|2508.4|2506.4|2511.4|2509.4|2511.5|2509.5|2508.3|2505.8|332
1637049900000|2021-11-16 08:05:00|2510.8|2508.8|2510.4|2508.4|2511.5|2509.5|2507.8|2505.6|296
1637050200000|2021-11-16 08:10:00|2510.3|2508.3|2510.9|2507.9|2511|2508.5|2509|2506.9|280
1637050500000|2021-11-16 08:15:00|2511|2508|2513.5|2511.5|2514.4|2512|2510.9|2507.9|348
1637050800000|2021-11-16 08:20:00|2514.1|2511.1|2513.9|2511.9|2514.5|2512|2511.6|2509.2|311
1637051100000|2021-11-16 08:25:00|2514|2512|2513.1|2511.1|2515.1|2513|2512.7|2510.1|375
1637051400000|2021-11-16 08:30:00|2513.2|2511.2|2512.2|2510.2|2514.4|2512.2|2511.9|2509.5|435
1637051700000|2021-11-16 08:35:00|2512|2510|2512.5|2510.5|2514.4|2512.1|2511.5|2509|381
1637052000000|2021-11-16 08:40:00|2513|2510|2512.5|2509.5|2513|2510.7|2510.9|2508.6|301
1637052300000|2021-11-16 08:45:00|2512.4|2509.4|2515.8|2513.8|2516.1|2514|2511.8|2509.4|378
1637052600000|2021-11-16 08:50:00|2516.1|2514.1|2519.8|2516.8|2520.4|2518|2515.4|2513.4|519
1637052900000|2021-11-16 08:55:00|2519.9|2516.9|2520.2|2517.2|2524.4|2522.4|2519.2|2516.6|642
1637053200000|2021-11-16 09:00:00|2519.8|2517.8|2519.3|2516.3|2521.2|2518.8|2517.9|2515.2|561
1637053500000|2021-11-16 09:05:00|2518.8|2516.8|2521.8|2519.8|2522.4|2520.3|2518.3|2515.8|578
1637053800000|2021-11-16 09:10:00|2521.9|2519.9|2521.9|2519.9|2524.7|2522.3|2521.2|2518.9|464
1637054100000|2021-11-16 09:15:00|2522.5|2519.5|2522.9|2520.9|2524.3|2521.8|2521.3|2518.8|455
1637054400000|2021-11-16 09:20:00|2523|2521|2520.3|2518.3|2523|2521|2519.9|2517.4|370
1637054700000|2021-11-16 09:25:00|2520.2|2518.2|2521.3|2519.3|2522.1|2519.8|2518.8|2516.3|347
1637055000000|2021-11-16 09:30:00|2521.2|2519.2|2521.3|2519.3|2522.6|2520.3|2520.1|2517.9|422
1637055300000|2021-11-16 09:35:00|2521.2|2519.2|2519.6|2517.6|2522.3|2519.9|2519.4|2517.4|358
1637055600000|2021-11-16 09:40:00|2519.4|2517.4|2521.7|2519.7|2522.4|2520|2517.5|2514.9|446
1637055900000|2021-11-16 09:45:00|2521.5|2519.5|2521.9|2519.9|2523|2520.5|2521.3|2518.9|232
1637056200000|2021-11-16 09:50:00|2521.8|2519.8|2521.7|2519.7|2523.1|2520.6|2520.9|2518.4|290
1637056500000|2021-11-16 09:55:00|2521.8|2519.8|2519.9|2517.9|2522.3|2520|2519.7|2517.4|225
1637056800000|2021-11-16 10:00:00|2520|2518|2520|2518|2521|2519|2519.3|2517.3|261
1637057100000|2021-11-16 10:05:00|2519.8|2517.8|2519.4|2517.4|2520.7|2518.4|2518.7|2516.6|193
1637057400000|2021-11-16 10:10:00|2519.3|2517.3|2518.4|2516.4|2519.5|2517.4|2517.6|2515.3|230
1637057700000|2021-11-16 10:15:00|2518.3|2516.3|2517.2|2515.2|2519.7|2517.4|2516.7|2514.3|381
1637058000000|2021-11-16 10:20:00|2517.3|2515.3|2517.5|2515.5|2518.7|2516.2|2516.5|2514|302
1637058300000|2021-11-16 10:25:00|2517.6|2515.6|2518.3|2516.3|2519.2|2516.7|2516.7|2514.5|407
1637058600000|2021-11-16 10:30:00|2518.4|2516.4|2520|2517|2520|2517.4|2517.2|2514.7|383
1637058900000|2021-11-16 10:35:00|2519.9|2516.9|2520.9|2517.9|2521.8|2519.3|2519|2516.6|369
1637059200000|2021-11-16 10:40:00|2520.6|2518.6|2519.7|2516.7|2520.9|2518.6|2519|2516.5|262
1637059500000|2021-11-16 10:45:00|2519.8|2516.8|2519.4|2516.4|2520.7|2518.3|2518.5|2515.9|335
1637059800000|2021-11-16 10:50:00|2519.1|2517.1|2516.9|2514.9|2519.8|2517.2|2516.6|2514.1|286
1637060100000|2021-11-16 10:55:00|2517.3|2514.3|2520|2517|2520.1|2517.4|2516.7|2514.1|337
1637060400000|2021-11-16 11:00:00|2519.9|2516.9|2518.6|2515.6|2520.5|2517.7|2517.5|2515|355
1637060700000|2021-11-16 11:05:00|2518.5|2515.5|2518.1|2515.1|2518.7|2516.2|2516.6|2514.1|274
1637061000000|2021-11-16 11:10:00|2517.9|2514.9|2517.8|2514.8|2518.7|2516.1|2516.7|2514.2|284
1637061300000|2021-11-16 11:15:00|2517.9|2514.9|2519.1|2516.1|2519.1|2516.3|2517.3|2514.8|225
1637061600000|2021-11-16 11:20:00|2519.2|2516.2|2519.5|2516.5|2519.6|2517.1|2517.5|2515|289
1637061900000|2021-11-16 11:25:00|2519.4|2516.4|2520|2517|2520.7|2518.2|2518|2515.5|227
1637062200000|2021-11-16 11:30:00|2519.9|2516.9|2520.3|2517.3|2520.3|2517.6|2518.3|2515.9|178
1637062500000|2021-11-16 11:35:00|2520.2|2517.2|2520.9|2517.9|2521.9|2519.1|2519.7|2517|272
1637062800000|2021-11-16 11:40:00|2521|2518|2521.4|2518.4|2521.5|2518.5|2520|2517|200
1637063100000|2021-11-16 11:45:00|2521.5|2518.5|2522.9|2520.9|2523.9|2520.9|2520.1|2517.6|386
1637063400000|2021-11-16 11:50:00|2523|2521|2523.6|2520.6|2524.4|2521.4|2522.6|2519.7|345
1637063700000|2021-11-16 11:55:00|2523.5|2520.5|2523|2520|2525.1|2522.2|2522.8|2519.8|421
1637064000000|2021-11-16 12:00:00|2523.1|2520.1|2525|2522|2527.4|2524.9|2521.5|2518.5|472
1637064300000|2021-11-16 12:05:00|2525.1|2522.1|2524.1|2521.1|2526|2523.4|2523|2520.4|467
1637064600000|2021-11-16 12:10:00|2524.2|2521.2|2524.3|2521.3|2525.8|2523.4|2523.3|2520.8|496
1637064900000|2021-11-16 12:15:00|2524.4|2521.4|2524.2|2522.2|2525|2522.7|2523.3|2520.8|265
1637065200000|2021-11-16 12:20:00|2524.3|2522.3|2523.8|2520.8|2524.9|2522.3|2522.7|2520.4|231
1637065500000|2021-11-16 12:25:00|2523.9|2520.9|2527|2524|2527.2|2524.4|2523.2|2520.6|364
1637065800000|2021-11-16 12:30:00|2527.5|2524.5|2527.9|2525.9|2531.2|2528.5|2526.8|2524.3|548
1637066100000|2021-11-16 12:35:00|2528|2526|2527.1|2524.1|2528.9|2526|2525.9|2523.4|294
1637066400000|2021-11-16 12:40:00|2527|2524|2525.4|2522.4|2528|2525|2522.7|2520.5|395
1637066700000|2021-11-16 12:45:00|2525.5|2522.5|2520.9|2517.9|2525.5|2522.5|2520|2517.7|464
1637067000000|2021-11-16 12:50:00|2521|2518|2521.6|2518.6|2524.6|2521.8|2520|2517.6|575
1637067300000|2021-11-16 12:55:00|2521.7|2518.7|2523.1|2520.1|2523.2|2520.5|2520.3|2517.7|531
1637067600000|2021-11-16 13:00:00|2523.2|2520.2|2532.3|2529.3|2534.2|2531.2|2520|2517.2|1104
1637067900000|2021-11-16 13:05:00|2532.2|2529.2|2535.7|2532.7|2536|2533|2530.4|2527.9|923
1637068200000|2021-11-16 13:10:00|2534.8|2532.8|2540.2|2537.2|2541.9|2539.6|2534.6|2532.1|950
1637068500000|2021-11-16 13:15:00|2540.3|2537.3|2536.4|2533.4|2541.7|2538.7|2534|2531.5|836
1637068800000|2021-11-16 13:20:00|2536.6|2533.6|2528.5|2526.5|2537.1|2534.2|2527.4|2524.4|1005
1637069100000|2021-11-16 13:25:00|2528.6|2526.6|2528.7|2525.7|2532.3|2529.8|2527.7|2524.9|669
1637069400000|2021-11-16 13:30:00|2528.6|2525.6|2525.2|2523.2|2528.9|2526.1|2522.1|2519.1|1208
1637069700000|2021-11-16 13:35:00|2526.2|2523.5|2528.2|2525.2|2529.5|2527.1|2524.4|2522.3|1106
1637070000000|2021-11-16 13:40:00|2528.3|2525.3|2528.6|2526.6|2529.7|2527.4|2523.7|2521.3|966
1637070300000|2021-11-16 13:45:00|2528.2|2526.2|2529.8|2527.8|2530.5|2528|2526.6|2524.3|890
1637070600000|2021-11-16 13:50:00|2529.7|2527.7|2533.2|2531.2|2535|2532.7|2527.8|2525.6|909
1637070900000|2021-11-16 13:55:00|2533|2531|2515.9|2512.9|2533.3|2531.1|2512.4|2509.5|1123
1637071200000|2021-11-16 14:00:00|2515.7|2512.7|2512.1|2510.1|2521.9|2519.4|2510.6|2508.1|1196
1637071500000|2021-11-16 14:05:00|2511.9|2509.9|2507|2505|2515.6|2513.2|2502.9|2499.9|1425
1637071800000|2021-11-16 14:10:00|2507.5|2504.5|2499.7|2496.7|2507.6|2505.1|2496.5|2493.8|1408
1637072100000|2021-11-16 14:15:00|2499.6|2496.6|2498.9|2495.9|2500.5|2497.5|2493.3|2490.8|1406
1637072400000|2021-11-16 14:20:00|2498.7|2495.7|2500.1|2498.1|2502.8|2500.4|2495.8|2493.2|1142
1637072700000|2021-11-16 14:25:00|2500|2498|2503.1|2501.1|2503.7|2501.3|2499.6|2497.2|970
1637073000000|2021-11-16 14:30:00|2503.4|2501.4|2513.3|2511.3|2513.9|2511.9|2503.1|2500.8|1153
1637073300000|2021-11-16 14:35:00|2513.2|2511.2|2510.9|2508.9|2517.7|2515.7|2510.7|2508.2|1000
1637073600000|2021-11-16 14:40:00|2511.6|2508.6|2509.7|2507.7|2512.9|2510.4|2505.3|2503.2|947
1637073900000|2021-11-16 14:45:00|2509.6|2507.6|2504.5|2502.5|2511.7|2509.1|2504.3|2502.3|895
1637074200000|2021-11-16 14:50:00|2504.3|2502.3|2500.8|2498.8|2506.1|2503.6|2500.6|2498.3|962
1637074500000|2021-11-16 14:55:00|2500.7|2498.7|2498.2|2496.2|2502.6|2500.3|2498.1|2495.8|832
1637074800000|2021-11-16 15:00:00|2498.1|2496.1|2495.4|2492.4|2502.8|2500.2|2494.9|2492.4|1196
1637075100000|2021-11-16 15:05:00|2494.9|2492.9|2506|2503|2506.9|2504.3|2494.9|2492.9|1080
1637075400000|2021-11-16 15:10:00|2505.9|2502.9|2505.1|2503.1|2509.8|2507.4|2503.9|2501.5|906
1637075700000|2021-11-16 15:15:00|2505.7|2502.7|2507.5|2505.5|2509.9|2507.6|2505.3|2502.7|775
1637076000000|2021-11-16 15:20:00|2507.6|2505.6|2509|2507|2510.2|2508|2505.2|2503|742
1637076300000|2021-11-16 15:25:00|2509.2|2507.2|2504.4|2502.4|2511.5|2509|2503.9|2501.9|556
1637076600000|2021-11-16 15:30:00|2504.5|2502.5|2503.6|2501.6|2507.9|2505.9|2503|2501|568
1637076900000|2021-11-16 15:35:00|2503.7|2501.7|2502.5|2500.5|2504.3|2501.9|2501.3|2499.2|596
1637077200000|2021-11-16 15:40:00|2502.6|2500.6|2503.9|2501.9|2505.2|2503.2|2502.6|2500.6|451
1637077500000|2021-11-16 15:45:00|2503.8|2501.8|2505|2503|2506|2504|2503|2501|407
1637077800000|2021-11-16 15:50:00|2505.1|2503.1|2504.7|2502.7|2505.8|2503.7|2504.2|2502|384
1637078100000|2021-11-16 15:55:00|2504.8|2502.8|2504.9|2502.9|2506.6|2504.6|2503.6|2501.4|425
1637078400000|2021-11-16 16:00:00|2505|2503|2504.9|2502.9|2505.1|2503.1|2502|2500|427
1637078700000|2021-11-16 16:05:00|2505|2503|2503.2|2501.2|2505.6|2503.6|2502|2500|309
1637079000000|2021-11-16 16:10:00|2503.1|2501.1|2504.1|2502.1|2505.4|2503.1|2502.7|2500.7|391
1637079300000|2021-11-16 16:15:00|2504|2502|2500.1|2498.1|2504.1|2502.1|2500.1|2497.7|368
1637079600000|2021-11-16 16:20:00|2499.9|2497.9|2496.9|2494.9|2500.8|2498.7|2496.3|2493.9|680
1637079900000|2021-11-16 16:25:00|2496.8|2494.8|2494.9|2492.9|2497.8|2495.4|2490.9|2488.6|767
1637080200000|2021-11-16 16:30:00|2494.8|2492.8|2491.9|2489.9|2496.1|2493.8|2491|2488.9|724
1637080500000|2021-11-16 16:35:00|2491.8|2489.8|2490.4|2488.4|2492.9|2490.6|2490.4|2487.9|679
1637080800000|2021-11-16 16:40:00|2490.5|2488.5|2492.5|2490.5|2493.3|2491.1|2490|2487.7|576
1637081100000|2021-11-16 16:45:00|2492.4|2490.4|2492.9|2490.9|2494|2492|2490.9|2488.6|520
1637081400000|2021-11-16 16:50:00|2493|2491|2495.5|2493.5|2496.9|2494.9|2492.9|2490.9|407
1637081700000|2021-11-16 16:55:00|2495.3|2493.3|2495.4|2493.4|2497|2494.9|2495.1|2493|334
1637082000000|2021-11-16 17:00:00|2495.5|2493.5|2497.2|2495.2|2497.8|2495.6|2493.9|2491.9|367
1637082300000|2021-11-16 17:05:00|2497.1|2495.1|2496.6|2494.6|2497.3|2495.3|2495.5|2493.1|275
1637082600000|2021-11-16 17:10:00|2496.5|2494.5|2496.4|2494.4|2497.9|2495.6|2495.9|2493.9|317
1637082900000|2021-11-16 17:15:00|2496.1|2494.1|2497.9|2495.9|2498.6|2496.3|2495|2492.9|426
1637083200000|2021-11-16 17:20:00|2497.5|2495.5|2496.5|2494.5|2497.6|2495.6|2495.3|2493.1|218
1637083500000|2021-11-16 17:25:00|2496.4|2494.4|2494.1|2492.1|2496.4|2494.4|2493.2|2491.2|235
1637083800000|2021-11-16 17:30:00|2494.2|2492.2|2493.6|2491.6|2494.9|2492.7|2492.9|2490.4|258
1637084100000|2021-11-16 17:35:00|2493.5|2491.5|2493.7|2491.7|2494.9|2492.8|2493.1|2490.7|242
1637084400000|2021-11-16 17:40:00|2493.6|2491.6|2493.9|2491.9|2495|2492.6|2493.3|2490.7|299
1637084700000|2021-11-16 17:45:00|2493.8|2491.8|2492.3|2490.3|2493.8|2491.8|2491.6|2489.6|269
1637085000000|2021-11-16 17:50:00|2492.2|2490.2|2490.7|2488.7|2492.8|2490.2|2490.1|2488.1|337
1637085300000|2021-11-16 17:55:00|2490.5|2488.5|2491.3|2489.3|2491.5|2489.5|2488.1|2486.1|549
1637085600000|2021-11-16 18:00:00|2491.2|2489.2|2489.9|2487.9|2492.1|2489.5|2488.3|2485.8|411
1637085900000|2021-11-16 18:05:00|2489.6|2487.6|2490.2|2488.2|2492.6|2490.6|2489.3|2487.1|368
1637086200000|2021-11-16 18:10:00|2490.3|2488.3|2489|2487|2490.9|2488.6|2488.3|2486.1|341
1637086500000|2021-11-16 18:15:00|2489.1|2487.1|2488.4|2486.4|2489.6|2487.6|2485.6|2483.6|289
1637086800000|2021-11-16 18:20:00|2488.3|2486.3|2490.1|2488.1|2490.9|2488.5|2487.8|2485.5|405
1637087100000|2021-11-16 18:25:00|2490.4|2488.4|2487.8|2485.8|2491.1|2489.1|2487.2|2485|407
1637087400000|2021-11-16 18:30:00|2487.4|2485.4|2485.3|2483.3|2487.6|2485.4|2483.5|2481.5|433
1637087700000|2021-11-16 18:35:00|2485.5|2483.5|2484.3|2482.3|2485.9|2483.9|2483.7|2481.4|258
1637088000000|2021-11-16 18:40:00|2484.4|2482.4|2481.5|2479.5|2484.4|2482.4|2481|2478.5|294
1637088300000|2021-11-16 18:45:00|2481.6|2479.6|2480.2|2478.2|2482.1|2479.7|2479.4|2476.8|264
1637088600000|2021-11-16 18:50:00|2480.3|2478.3|2479|2477|2481.5|2478.9|2478.9|2476.4|349
1637088900000|2021-11-16 18:55:00|2479.1|2477.1|2478.9|2476.9|2480.1|2477.9|2477.8|2475.7|345
1637089200000|2021-11-16 19:00:00|2479|2477|2484.1|2481.1|2484.3|2482|2478.8|2476.8|287
1637089500000|2021-11-16 19:05:00|2483.9|2480.9|2483.6|2480.6|2484|2481.6|2481.7|2479.4|336
1637089800000|2021-11-16 19:10:00|2482.8|2480.8|2484|2481|2485.3|2482.9|2482.8|2480.4|298
1637090100000|2021-11-16 19:15:00|2484.1|2481.1|2485.5|2483.5|2486.9|2484.6|2482.3|2480|378
1637090400000|2021-11-16 19:20:00|2485.4|2483.4|2486|2484|2487.1|2484.6|2484.2|2482|317
1637090700000|2021-11-16 19:25:00|2486.1|2484.1|2485.9|2483.9|2486.8|2484.2|2485.2|2483|231
1637091000000|2021-11-16 19:30:00|2486|2484|2483.6|2481.6|2486|2484|2483.5|2481.2|239
1637091300000|2021-11-16 19:35:00|2483.5|2481.5|2483.8|2481.8|2484.9|2482.6|2482.9|2480.9|206
1637091600000|2021-11-16 19:40:00|2483.9|2481.9|2484.3|2482.3|2484.8|2482.7|2483.5|2481.3|178
1637091900000|2021-11-16 19:45:00|2484.4|2482.4|2485.1|2483.1|2486|2483.6|2483.9|2481.9|221
1637092200000|2021-11-16 19:50:00|2485|2483|2484.6|2482.6|2486|2483.7|2484.5|2482.1|155
1637092500000|2021-11-16 19:55:00|2484.5|2482.5|2484.2|2482.2|2486.2|2483.9|2484|2481.8|250
1637092800000|2021-11-16 20:00:00|2484|2482|2482|2480|2484.7|2482.3|2481.9|2479.6|391
1637093100000|2021-11-16 20:05:00|2482.4|2479.4|2482.2|2480.2|2483.4|2480.8|2481.5|2479|207
1637093400000|2021-11-16 20:10:00|2482.1|2480.1|2482.7|2479.7|2483.2|2480.9|2480.7|2478.4|213
1637093700000|2021-11-16 20:15:00|2482.8|2479.8|2485.4|2482.4|2485.5|2483|2482.8|2479.8|187
1637094000000|2021-11-16 20:20:00|2485.3|2482.3|2484.8|2482.8|2486|2483.5|2484.6|2482.1|170
1637094300000|2021-11-16 20:25:00|2484.5|2482.5|2485.9|2482.9|2485.9|2483.5|2484.4|2481.9|219
1637094600000|2021-11-16 20:30:00|2485.8|2482.8|2485.6|2482.6|2486.2|2484|2483.7|2481.2|333
1637094900000|2021-11-16 20:35:00|2485.3|2483.3|2484.6|2482.6|2485.9|2483.4|2484.4|2482.1|177
1637095200000|2021-11-16 20:40:00|2484.7|2482.7|2485.1|2482.1|2486|2483.4|2484.3|2481.9|218
1637095500000|2021-11-16 20:45:00|2485.3|2482.3|2485.2|2483.2|2485.5|2483.3|2484.3|2481.8|208
1637095800000|2021-11-16 20:50:00|2485.3|2483.3|2483.2|2481.2|2485.3|2483.3|2482.9|2480.6|242
1637096100000|2021-11-16 20:55:00|2483.1|2481.1|2483.3|2481.3|2483.9|2481.4|2482.6|2479.8|254
1637096400000|2021-11-16 21:00:00|2483.7|2480.7|2484.2|2481.2|2484.5|2481.7|2482.8|2480.2|174
1637096700000|2021-11-16 21:05:00|2484.1|2481.1|2483.9|2480.9|2484.8|2481.8|2483.8|2480.8|93
1637097000000|2021-11-16 21:10:00|2484|2481|2483.8|2480.8|2484.3|2481.5|2483.2|2480.6|108
1637097300000|2021-11-16 21:15:00|2483.7|2480.7|2483.4|2480.4|2483.9|2481|2482.7|2480.2|95
1637097600000|2021-11-16 21:20:00|2483.3|2480.3|2482.8|2479.8|2483.6|2480.7|2482.6|2479.8|75
1637097900000|2021-11-16 21:25:00|2483|2480|2482.6|2479.6|2483.1|2480.5|2482.4|2479.4|90
1637098200000|2021-11-16 21:30:00|2482.5|2479.5|2483|2480|2483.3|2480.3|2482.3|2479.3|102
1637098500000|2021-11-16 21:35:00|2482.9|2479.9|2483|2480|2483.3|2480.3|2482.8|2479.8|65
1637098800000|2021-11-16 21:40:00|2483.1|2480.1|2482.5|2479.5|2483.1|2480.1|2481.5|2478.5|107
1637099100000|2021-11-16 21:45:00|2482.6|2479.6|2483.9|2480.9|2484.2|2481.2|2481.9|2478.9|177
1637099400000|2021-11-16 21:50:00|2483.7|2480.7|2484.3|2481.3|2484.6|2481.6|2483.7|2480.7|135
1637099700000|2021-11-16 21:55:00|2484.1|2481.1|2485.1|2482.1|2485.3|2482.3|2483.1|2480.1|150
1637103600000|2021-11-16 23:00:00|2484.2|2481.2|2483.4|2480.4|2484.5|2481.5|2482.8|2479.8|227
1637103900000|2021-11-16 23:05:00|2483.5|2480.5|2483.9|2480.9|2484.9|2481.9|2482.5|2479.5|135
1637104200000|2021-11-16 23:10:00|2483.8|2480.8|2484.4|2481.4|2485.2|2482.2|2483.8|2480.8|193
1637104500000|2021-11-16 23:15:00|2484.5|2481.5|2484.1|2481.1|2485.2|2482.2|2482.9|2479.9|164
1637104800000|2021-11-16 23:20:00|2484.2|2481.2|2484.4|2481.4|2484.8|2481.8|2483.8|2480.8|107
1637105100000|2021-11-16 23:25:00|2484.5|2481.5|2485|2482|2485.9|2482.9|2484.4|2481.4|122
1637105400000|2021-11-16 23:30:00|2485.1|2482.1|2485.4|2482.4|2485.8|2482.8|2484.8|2481.8|100
1637105700000|2021-11-16 23:35:00|2485.5|2482.5|2485.5|2482.5|2486.1|2483.1|2484.8|2481.8|115
1637106000000|2021-11-16 23:40:00|2485.6|2482.6|2484.7|2481.7|2485.8|2482.8|2484.1|2481.1|109
1637106300000|2021-11-16 23:45:00|2484.5|2481.5|2486|2483|2486.1|2483.1|2484.1|2481.1|137
1637106600000|2021-11-16 23:50:00|2485.9|2482.9|2485.8|2482.8|2486.3|2483.3|2485.6|2482.6|116
1637106900000|2021-11-16 23:55:00|2485.7|2482.7|2485.4|2482.4|2485.9|2482.9|2484.5|2481.5|120
1637107200000|2021-11-17 00:00:00|2485.6|2482.6|2483.3|2480.3|2485.6|2482.6|2483|2480|174
1637107500000|2021-11-17 00:05:00|2483.2|2480.2|2485.5|2482.5|2485.6|2482.6|2483.2|2480.2|169
1637107800000|2021-11-17 00:10:00|2485.4|2482.4|2486.7|2483.7|2486.7|2483.7|2485.1|2482.1|179
1637108100000|2021-11-17 00:15:00|2486.6|2483.6|2487.4|2484.4|2487.6|2484.8|2486.1|2483.1|149
1637108400000|2021-11-17 00:20:00|2487.3|2484.3|2488|2485|2488.4|2485.7|2486.7|2483.7|166
1637108700000|2021-11-17 00:25:00|2487.9|2484.9|2487.7|2484.7|2488.6|2485.6|2486.8|2484|239
1637109000000|2021-11-17 00:30:00|2487.8|2484.8|2488.3|2485.3|2488.7|2485.7|2487.1|2484.1|277
1637109300000|2021-11-17 00:35:00|2488.1|2485.1|2487.2|2484.2|2488.3|2485.3|2486.9|2483.9|198
1637109600000|2021-11-17 00:40:00|2487.3|2484.3|2488.3|2485.3|2488.6|2485.6|2487.2|2484.2|155
1637109900000|2021-11-17 00:45:00|2488.5|2485.5|2488.5|2485.5|2489.1|2486.1|2487.1|2484.5|228
1637110200000|2021-11-17 00:50:00|2488.4|2485.4|2488.5|2485.5|2489|2486|2488.1|2485.1|183
1637110500000|2021-11-17 00:55:00|2488.6|2485.6|2488.5|2485.5|2489.1|2486.1|2487.6|2484.6|137
1637110800000|2021-11-17 01:00:00|2488.3|2485.3|2490.6|2487.6|2491.6|2488.6|2487.9|2484.9|598
1637111100000|2021-11-17 01:05:00|2490.5|2487.5|2491.1|2488.1|2494.6|2491.6|2490.4|2487.4|512
1637111400000|2021-11-17 01:10:00|2491.5|2488.5|2494.3|2491.3|2494.5|2491.5|2489.9|2486.9|503
1637111700000|2021-11-17 01:15:00|2494.4|2491.4|2496.3|2493.3|2497|2494.1|2493.8|2490.8|415
1637112000000|2021-11-17 01:20:00|2496.2|2493.2|2495.9|2492.9|2496.9|2493.9|2494.4|2491.5|420
1637112300000|2021-11-17 01:25:00|2496|2493|2496.1|2493.1|2496.9|2493.9|2494.8|2491.8|298
1637112600000|2021-11-17 01:30:00|2496.3|2493.3|2495.5|2492.5|2496.5|2493.5|2494.8|2491.8|333
1637112900000|2021-11-17 01:35:00|2495.7|2492.7|2493.1|2490.1|2497.1|2494.1|2492.7|2490.1|377
1637113200000|2021-11-17 01:40:00|2493.2|2490.2|2493.2|2491.2|2493.6|2491.2|2491.1|2488.7|351
1637113500000|2021-11-17 01:45:00|2493.6|2490.6|2497.4|2494.4|2497.5|2495|2493.1|2490.4|447
1637113800000|2021-11-17 01:50:00|2497.5|2494.5|2497.7|2494.7|2498.5|2495.9|2496.3|2493.6|450
1637114100000|2021-11-17 01:55:00|2497.6|2494.6|2499.9|2496.9|2500.7|2498.1|2496.8|2494.1|547
1637114400000|2021-11-17 02:00:00|2500|2497|2498.7|2496.7|2501.2|2498.4|2497.1|2494.1|474
1637114700000|2021-11-17 02:05:00|2498.6|2496.6|2500.7|2497.7|2501|2498.4|2497.4|2494.9|527
1637115000000|2021-11-17 02:10:00|2500.8|2497.8|2500.4|2498.4|2501.9|2499.1|2499.5|2496.6|439
1637115300000|2021-11-17 02:15:00|2500.3|2498.3|2498.8|2496.8|2501|2498.4|2498.5|2496.1|241
1637115600000|2021-11-17 02:20:00|2498.9|2496.9|2496.5|2494.5|2499.1|2496.9|2496.1|2493.7|269
1637115900000|2021-11-17 02:25:00|2496.4|2494.4|2496.9|2494.9|2498.8|2496.3|2496.4|2494.1|216
1637116200000|2021-11-17 02:30:00|2497.4|2494.4|2496.8|2494.8|2499.4|2496.4|2496.1|2493.5|454
1637116500000|2021-11-17 02:35:00|2497.3|2494.3|2497.2|2494.2|2500.2|2497.4|2496.2|2493.7|408
1637116800000|2021-11-17 02:40:00|2497.3|2494.3|2499.1|2496.1|2499.2|2496.5|2496.3|2493.6|337
1637117100000|2021-11-17 02:45:00|2499|2496|2498.8|2495.8|2499.6|2496.9|2497.5|2494.5|347
1637117400000|2021-11-17 02:50:00|2498.7|2495.7|2499.4|2496.4|2500.5|2497.5|2498.2|2495.2|311
1637117700000|2021-11-17 02:55:00|2499.5|2496.5|2500.4|2497.4|2500.7|2497.7|2498.7|2495.9|400
1637118000000|2021-11-17 03:00:00|2500.3|2497.3|2498.7|2495.7|2501|2498.1|2498.1|2495.1|430
1637118300000|2021-11-17 03:05:00|2498.6|2495.6|2497.1|2494.1|2499.6|2496.6|2496.7|2493.9|328
1637118600000|2021-11-17 03:10:00|2497|2494|2497.9|2494.9|2498.1|2495.2|2495.3|2492.7|372
1637118900000|2021-11-17 03:15:00|2497.8|2494.8|2495.2|2493.2|2498|2495.2|2495.2|2492.4|319
1637119200000|2021-11-17 03:20:00|2495.3|2493.3|2494.8|2492.8|2496.8|2493.9|2494.7|2492.2|269
1637119500000|2021-11-17 03:25:00|2495.5|2492.5|2495.6|2492.6|2496.6|2494|2494.9|2492.3|250
1637119800000|2021-11-17 03:30:00|2495.7|2492.7|2495.4|2492.4|2496.5|2493.5|2494.8|2492|176
1637120100000|2021-11-17 03:35:00|2495.5|2492.5|2495.4|2492.4|2496|2493.1|2494.9|2492.2|166
1637120400000|2021-11-17 03:40:00|2495.5|2492.5|2492.5|2489.5|2496.5|2493.5|2491.7|2488.7|699
1637120700000|2021-11-17 03:45:00|2492.4|2489.4|2494.4|2491.4|2494.6|2491.6|2492.4|2489.4|461
1637121000000|2021-11-17 03:50:00|2494.8|2491.8|2496.6|2493.6|2496.9|2494.3|2494.4|2491.8|247
1637121300000|2021-11-17 03:55:00|2496.7|2493.7|2495.2|2492.2|2496.8|2494.2|2494.1|2491.3|307
1637121600000|2021-11-17 04:00:00|2495.1|2492.1|2494.7|2491.7|2496|2493.1|2493.8|2491.3|193
1637121900000|2021-11-17 04:05:00|2494.8|2491.8|2495.1|2492.1|2495.5|2492.7|2494.4|2491.7|167
1637122200000|2021-11-17 04:10:00|2495|2492|2495.7|2492.7|2495.9|2492.9|2494.6|2491.8|188
1637122500000|2021-11-17 04:15:00|2495.8|2492.8|2496.4|2493.4|2496.9|2493.9|2495.2|2492.2|219
1637122800000|2021-11-17 04:20:00|2496.8|2493.8|2496.5|2493.5|2497.5|2494.6|2495.7|2492.8|263
1637123100000|2021-11-17 04:25:00|2496.6|2493.6|2497.5|2494.5|2497.8|2494.8|2496|2493.2|156
1637123400000|2021-11-17 04:30:00|2497.6|2494.6|2497.4|2494.4|2497.8|2495|2496.7|2494.1|125
1637123700000|2021-11-17 04:35:00|2497.3|2494.3|2497.7|2494.7|2498|2495.2|2496.8|2494.2|100
1637124000000|2021-11-17 04:40:00|2498|2495|2497.1|2494.1|2498.1|2495.3|2496.7|2494|81
1637124300000|2021-11-17 04:45:00|2497.2|2494.2|2498|2495|2498.1|2495.3|2496.4|2494|91
1637124600000|2021-11-17 04:50:00|2498.1|2495.1|2498.6|2495.6|2498.7|2496.1|2497.1|2494.7|151
1637124900000|2021-11-17 04:55:00|2498.7|2495.7|2498|2495|2498.7|2495.7|2497.4|2494.4|130
1637125200000|2021-11-17 05:00:00|2498.1|2495.1|2498.1|2495.1|2499.2|2496.2|2497.6|2495|149
1637125500000|2021-11-17 05:05:00|2498.2|2495.2|2498.5|2495.5|2498.7|2495.9|2497.1|2494.5|156
1637125800000|2021-11-17 05:10:00|2498.8|2495.8|2498.6|2495.6|2499.1|2496.5|2497.9|2495.2|115
1637126100000|2021-11-17 05:15:00|2498.5|2495.5|2496.3|2493.3|2498.6|2495.7|2496.2|2493.2|133
1637126400000|2021-11-17 05:20:00|2496.4|2493.4|2497.1|2494.1|2497.6|2495|2496.1|2493.2|197
1637126700000|2021-11-17 05:25:00|2496.8|2493.8|2497.5|2494.5|2497.6|2494.9|2495.9|2493.5|132
1637127000000|2021-11-17 05:30:00|2497.4|2494.4|2495.1|2492.1|2498.6|2495.6|2493.2|2490.4|370
1637127300000|2021-11-17 05:35:00|2495|2492|2494.5|2491.5|2495.2|2492.2|2492.8|2490.2|424
1637127600000|2021-11-17 05:40:00|2494.6|2491.6|2493.4|2490.4|2495.9|2493.3|2493.3|2490.3|355
1637127900000|2021-11-17 05:45:00|2493.5|2490.5|2494.9|2491.9|2495.1|2492.1|2491.6|2489.1|353
1637128200000|2021-11-17 05:50:00|2495|2492|2494.1|2491.1|2495.6|2492.6|2493.6|2490.6|296
1637128500000|2021-11-17 05:55:00|2494.2|2491.2|2494.2|2491.2|2495.5|2492.5|2493.8|2490.8|246
1637128800000|2021-11-17 06:00:00|2494.3|2491.3|2498.5|2495.5|2498.6|2495.6|2493.9|2490.9|326
1637129100000|2021-11-17 06:05:00|2498.4|2495.4|2497.9|2494.9|2498.8|2496.1|2496.4|2493.4|361
1637129400000|2021-11-17 06:10:00|2497.8|2494.8|2497.8|2494.8|2498.7|2496.2|2497|2494|332
1637129700000|2021-11-17 06:15:00|2497.9|2494.9|2497.1|2494.1|2497.9|2494.9|2496.3|2493.6|285
1637130000000|2021-11-17 06:20:00|2497.2|2494.2|2497.1|2494.1|2497.8|2494.8|2496.6|2493.6|228
1637130300000|2021-11-17 06:25:00|2497|2494|2498.3|2495.3|2498.7|2495.7|2496.2|2493.2|284
1637130600000|2021-11-17 06:30:00|2498.6|2495.6|2499.2|2496.2|2500.1|2497.1|2498.3|2495.3|365
1637130900000|2021-11-17 06:35:00|2499.3|2496.3|2500|2497|2500.9|2497.9|2499.2|2496.2|405
1637131200000|2021-11-17 06:40:00|2499.9|2496.9|2500.6|2497.6|2501.7|2498.7|2499.5|2496.5|331
1637131500000|2021-11-17 06:45:00|2500.9|2497.9|2502.5|2499.5|2502.5|2499.5|2500.7|2497.7|368
1637131800000|2021-11-17 06:50:00|2502.4|2499.4|2502.6|2499.6|2503|2500|2501.7|2498.7|377
1637132100000|2021-11-17 06:55:00|2502.4|2499.4|2500.8|2497.8|2502.6|2499.8|2499.9|2497.4|239
1637132400000|2021-11-17 07:00:00|2500.7|2497.7|2500.4|2497.4|2501.1|2498.8|2498.8|2496.2|589
1637132700000|2021-11-17 07:05:00|2500.5|2497.5|2500.5|2497.5|2501.1|2498.1|2499.7|2496.7|306
1637133000000|2021-11-17 07:10:00|2500.1|2497.1|2501.1|2498.1|2501.4|2498.4|2499.8|2496.8|260
1637133300000|2021-11-17 07:15:00|2501.2|2498.2|2502.9|2499.9|2503.3|2500.3|2500.5|2497.5|366
1637133600000|2021-11-17 07:20:00|2502.8|2499.8|2504.6|2501.6|2505.1|2502.1|2502.3|2499.3|394
1637133900000|2021-11-17 07:25:00|2504.8|2501.8|2505|2502|2505.5|2502.5|2503.8|2500.8|329
1637134200000|2021-11-17 07:30:00|2505.1|2502.1|2505.4|2502.4|2506|2503|2503.8|2500.8|260
1637134500000|2021-11-17 07:35:00|2505.3|2502.3|2504.8|2501.8|2506|2503.5|2503.5|2500.5|405
1637134800000|2021-11-17 07:40:00|2504.7|2501.7|2504|2502|2505.5|2503|2503.4|2500.8|357
1637135100000|2021-11-17 07:45:00|2504.1|2502.1|2505.9|2502.9|2506.1|2503.6|2503.9|2501.4|280
1637135400000|2021-11-17 07:50:00|2506|2503|2506.5|2504.5|2506.6|2504.6|2505.4|2502.9|277
1637135700000|2021-11-17 07:55:00|2506.6|2504.6|2504.5|2502.5|2507|2505|2503.6|2501.2|362
1637136000000|2021-11-17 08:00:00|2504.3|2502.3|2505.3|2502.3|2505.9|2503.5|2503.7|2501.1|505
1637136300000|2021-11-17 08:05:00|2505.8|2502.8|2505.8|2502.8|2506.7|2504.1|2504|2501.1|369
1637136600000|2021-11-17 08:10:00|2505.9|2502.9|2505.6|2503.6|2507.8|2505.5|2505.5|2502.7|299
1637136900000|2021-11-17 08:15:00|2505.5|2503.5|2506.1|2504.1|2507.7|2505.2|2504.8|2502.3|269
1637137200000|2021-11-17 08:20:00|2506.2|2504.2|2506.8|2504.8|2508.6|2505.8|2506|2503.8|287
1637137500000|2021-11-17 08:25:00|2507.2|2504.2|2509.7|2506.7|2509.7|2507.2|2506.4|2503.8|411
1637137800000|2021-11-17 08:30:00|2509.6|2506.6|2511.2|2508.2|2512|2509.7|2508.8|2506.1|451
1637138100000|2021-11-17 08:35:00|2511.1|2508.1|2510.1|2507.1|2511.5|2508.9|2509|2506.5|367
1637138400000|2021-11-17 08:40:00|2509.7|2506.7|2510.4|2508.4|2511|2508.6|2508.4|2505.9|281
1637138700000|2021-11-17 08:45:00|2510.5|2508.5|2511.2|2509.2|2512|2509.5|2510.3|2508.1|266
1637139000000|2021-11-17 08:50:00|2511.1|2509.1|2511.2|2509.2|2512.9|2510.4|2510.1|2507.1|363
1637139300000|2021-11-17 08:55:00|2511.1|2509.1|2511.7|2508.7|2512.3|2509.8|2510.5|2508.1|355
1637139600000|2021-11-17 09:00:00|2512|2509|2511.7|2508.7|2512.6|2510.1|2510.1|2507.5|399
1637139900000|2021-11-17 09:05:00|2511.8|2508.8|2510.7|2507.7|2512.2|2509.7|2510.2|2507.4|386
1637140200000|2021-11-17 09:10:00|2510.8|2507.8|2510.9|2507.9|2511.2|2508.8|2509.7|2506.9|377
1637140500000|2021-11-17 09:15:00|2510.8|2507.8|2509.5|2506.5|2512.1|2509.5|2508.9|2505.9|346
1637140800000|2021-11-17 09:20:00|2509.4|2506.4|2509.5|2506.5|2511|2508|2508.4|2505.4|249
1637141100000|2021-11-17 09:25:00|2509.4|2506.4|2509|2506|2510|2507.4|2507.9|2505.4|313
1637141400000|2021-11-17 09:30:00|2509.2|2506.2|2510.4|2507.4|2510.5|2507.7|2508|2505.5|313
1637141700000|2021-11-17 09:35:00|2510.5|2507.5|2509.9|2506.9|2511|2508.1|2508.6|2506|242
1637142000000|2021-11-17 09:40:00|2510|2507|2510.5|2507.5|2511.3|2508.9|2509.2|2506.9|278
1637142300000|2021-11-17 09:45:00|2510.6|2507.6|2510.5|2507.5|2511.1|2508.5|2510.1|2507.3|184
1637142600000|2021-11-17 09:50:00|2510.4|2507.4|2509.2|2507.2|2510.9|2508.5|2509|2506.6|253
1637142900000|2021-11-17 09:55:00|2509.1|2507.1|2508.3|2506.3|2510|2507.7|2508.3|2505.7|250
1637143200000|2021-11-17 10:00:00|2508.2|2506.2|2506.7|2503.7|2508.9|2506.2|2505.7|2503.3|399
1637143500000|2021-11-17 10:05:00|2506.6|2503.6|2505.8|2503.8|2506.9|2504.4|2505.3|2502.7|269
1637143800000|2021-11-17 10:10:00|2506|2504|2506.3|2503.3|2506.8|2504.4|2505.4|2502.9|237
1637144100000|2021-11-17 10:15:00|2506.2|2503.2|2505.9|2502.9|2506.8|2504.3|2504.9|2502.3|229
1637144400000|2021-11-17 10:20:00|2506|2503|2505.1|2503.1|2507.2|2504.7|2505.1|2502.7|325
1637144700000|2021-11-17 10:25:00|2505.5|2502.5|2506.1|2503.1|2508.2|2505.8|2505.2|2502.5|298
1637145000000|2021-11-17 10:30:00|2506.2|2503.2|2508.1|2505.1|2509.2|2506.7|2504.8|2502.3|445
1637145300000|2021-11-17 10:35:00|2508.2|2505.2|2507.8|2504.8|2508.4|2505.8|2506.3|2503.7|327
1637145600000|2021-11-17 10:40:00|2507.9|2504.9|2507.2|2504.2|2507.9|2505.3|2506.2|2503.8|222
1637145900000|2021-11-17 10:45:00|2507.3|2504.3|2508.8|2505.8|2509.1|2506.4|2506.2|2503.7|369
1637146200000|2021-11-17 10:50:00|2508.9|2505.9|2508.3|2506.3|2509.9|2507.3|2507.8|2505.2|306
1637146500000|2021-11-17 10:55:00|2508.2|2506.2|2506.8|2503.8|2508.8|2506.4|2505.3|2502.9|271
1637146800000|2021-11-17 11:00:00|2506.9|2503.9|2507.3|2504.3|2507.7|2505.4|2505.9|2503.3|315
1637147100000|2021-11-17 11:05:00|2507.4|2504.4|2507.6|2504.6|2507.9|2505.4|2506|2503.4|276
1637147400000|2021-11-17 11:10:00|2507.3|2505.3|2508.6|2506.6|2510.2|2507.8|2507.2|2504.4|452
1637147700000|2021-11-17 11:15:00|2508.7|2506.7|2508.6|2505.6|2509.9|2507.4|2507.8|2505.2|333
1637148000000|2021-11-17 11:20:00|2508.4|2505.4|2508.8|2505.8|2508.9|2506.4|2507.7|2505|265
1637148300000|2021-11-17 11:25:00|2508.9|2505.9|2509.4|2506.4|2510.3|2507.7|2508|2505.7|231
1637148600000|2021-11-17 11:30:00|2509.2|2506.2|2510.5|2507.5|2511.6|2509.3|2507.8|2505.2|363
1637148900000|2021-11-17 11:35:00|2510.4|2507.4|2510|2507|2511.8|2509.3|2509|2506.5|540
1637149200000|2021-11-17 11:40:00|2509.9|2506.9|2507.7|2504.7|2510.4|2507.9|2507.5|2504.5|236
1637149500000|2021-11-17 11:45:00|2507.8|2504.8|2507.5|2504.5|2507.8|2505.3|2505.8|2503.2|209
1637149800000|2021-11-17 11:50:00|2507.6|2504.6|2510.7|2507.7|2510.7|2507.8|2506.7|2503.7|245
1637150100000|2021-11-17 11:55:00|2509.8|2507.8|2510.3|2507.3|2511.3|2508.7|2509.2|2506.7|308
1637150400000|2021-11-17 12:00:00|2510.5|2507.5|2511|2508|2514|2511.2|2506.5|2504.5|604
1637150700000|2021-11-17 12:05:00|2510.9|2507.9|2512|2509|2513.5|2511|2508.8|2506.4|456
1637151000000|2021-11-17 12:10:00|2512.1|2509.1|2514|2511|2514.4|2511.4|2510.7|2508.3|338
1637151300000|2021-11-17 12:15:00|2513.8|2510.8|2516.4|2513.4|2516.7|2514.1|2513.3|2510.7|489
1637151600000|2021-11-17 12:20:00|2516.5|2513.5|2514|2512|2517.1|2514.6|2513.3|2511.1|397
1637151900000|2021-11-17 12:25:00|2513.8|2511.8|2513.8|2510.8|2514.9|2512.6|2512.4|2510|378
1637152200000|2021-11-17 12:30:00|2513.6|2510.6|2514.9|2511.9|2515.1|2512.5|2512.6|2509.9|365
1637152500000|2021-11-17 12:35:00|2514.8|2511.8|2513.1|2510.1|2515|2512.4|2512.3|2509.5|272
1637152800000|2021-11-17 12:40:00|2513|2510|2513.9|2510.9|2514.2|2511.6|2512.3|2509.6|303
1637153100000|2021-11-17 12:45:00|2514|2511|2513.6|2510.6|2516.5|2514|2512.9|2510.4|399
1637153400000|2021-11-17 12:50:00|2513.9|2510.9|2515.9|2512.9|2516.2|2513.5|2513.4|2510.8|324
1637153700000|2021-11-17 12:55:00|2516|2513|2515.7|2512.7|2517.1|2514.7|2514.5|2511.8|404
1637154000000|2021-11-17 13:00:00|2515.6|2513.6|2517.8|2515.8|2521.1|2518.7|2514.1|2512|873
1637154300000|2021-11-17 13:05:00|2517.7|2515.7|2509.9|2507.9|2518.8|2516.3|2509.9|2507.9|703
1637154600000|2021-11-17 13:10:00|2509.8|2507.8|2510.2|2508.2|2513.1|2510.6|2509.3|2506.8|621
1637154900000|2021-11-17 13:15:00|2510.3|2508.3|2510.3|2508.3|2512.8|2510.3|2510|2507.7|552
1637155200000|2021-11-17 13:20:00|2510.4|2508.4|2513.5|2511.5|2514.9|2512.5|2509.7|2507.6|805
1637155500000|2021-11-17 13:25:00|2513.7|2510.7|2512.7|2509.7|2515.3|2512.8|2511.6|2509.3|534
1637155800000|2021-11-17 13:30:00|2512.8|2509.8|2510.7|2508.7|2513.7|2511.3|2509.4|2507.1|610
1637156100000|2021-11-17 13:35:00|2510.8|2508.8|2509.7|2507.7|2512.1|2509.5|2505.8|2503.3|744
1637156400000|2021-11-17 13:40:00|2509.6|2507.6|2511.1|2509.1|2511.9|2509.5|2508.5|2506.5|623
1637156700000|2021-11-17 13:45:00|2511.2|2509.2|2508.1|2506.1|2513|2510.5|2507.8|2505.5|574
1637157000000|2021-11-17 13:50:00|2508|2506|2508|2505|2509.9|2507.4|2506|2503.6|527
1637157300000|2021-11-17 13:55:00|2508.1|2506|2507.9|2504.9|2510.5|2508|2507.4|2504.8|552
1637157600000|2021-11-17 14:00:00|2508|2505|2508.9|2505.9|2510.9|2508.9|2507.4|2504.8|658
1637157900000|2021-11-17 14:05:00|2508.8|2505.8|2511.1|2509.1|2511.6|2509.1|2504.4|2502.1|676
1637158200000|2021-11-17 14:10:00|2511|2509|2507.9|2504.9|2512.7|2510.1|2507.2|2504.2|542
1637158500000|2021-11-17 14:15:00|2508.1|2505.1|2507.6|2504.6|2508.8|2505.8|2506.3|2503.3|510
1637158800000|2021-11-17 14:20:00|2507.5|2504.5|2509.2|2506.2|2510.7|2507.7|2505.5|2503.1|433
1637159100000|2021-11-17 14:25:00|2509.3|2506.3|2510.7|2507.7|2511.2|2508.7|2508.6|2505.6|519
1637159400000|2021-11-17 14:30:00|2510.8|2507.8|2510.7|2508.7|2512.7|2509.7|2506.2|2503.6|883
1637159700000|2021-11-17 14:35:00|2511.2|2509.2|2509.3|2507.3|2513.2|2511.2|2508.1|2505.9|730
1637160000000|2021-11-17 14:40:00|2509.2|2507.2|2514.1|2512.1|2514.1|2512.1|2508.7|2506.4|735
1637160300000|2021-11-17 14:45:00|2513.7|2511.7|2515.6|2513.6|2516.1|2513.7|2511.1|2509.1|649
1637160600000|2021-11-17 14:50:00|2515.7|2513.7|2515.5|2513.5|2517.5|2515|2513|2511|651
1637160900000|2021-11-17 14:55:00|2515.4|2513.4|2514.9|2512.9|2517.9|2515.9|2514.1|2511.4|618
1637161200000|2021-11-17 15:00:00|2514.8|2512.8|2516.9|2514.9|2518.8|2516.5|2511.3|2508.7|758
1637161500000|2021-11-17 15:05:00|2517|2515|2520.9|2518.9|2522|2519.9|2516.9|2514.9|790
1637161800000|2021-11-17 15:10:00|2521.5|2518.5|2517.7|2514.7|2522.3|2519.5|2514.9|2511.9|867
1637162100000|2021-11-17 15:15:00|2517.6|2514.6|2517.8|2515.8|2518|2516|2513.8|2511.5|656
1637162400000|2021-11-17 15:20:00|2517.9|2515.9|2515.3|2513.3|2518.4|2516.4|2514.2|2512.2|527
1637162700000|2021-11-17 15:25:00|2515.6|2513.6|2517.4|2515.4|2519.2|2516.9|2515.3|2513.3|566
1637163000000|2021-11-17 15:30:00|2517.6|2515.6|2515.3|2513.3|2518.2|2516|2514.6|2512.1|548
1637163300000|2021-11-17 15:35:00|2515.2|2513.2|2514.2|2512.2|2516.6|2514.3|2513.8|2511.6|482
1637163600000|2021-11-17 15:40:00|2514.4|2512.4|2511.4|2509.4|2515.1|2512.8|2510.9|2508.5|523
1637163900000|2021-11-17 15:45:00|2511.3|2509.3|2509.9|2507.9|2511.7|2509.4|2507.7|2505.4|640
1637164200000|2021-11-17 15:50:00|2510|2508|2510.6|2508.6|2512.3|2509.9|2508.9|2506.6|508
1637164500000|2021-11-17 15:55:00|2510.7|2508.7|2509.6|2507.6|2511.2|2509.2|2508.3|2506.3|431
1637164800000|2021-11-17 16:00:00|2509.5|2507.5|2509.2|2507.2|2510.4|2508.1|2507.5|2505.1|455
1637165100000|2021-11-17 16:05:00|2509.3|2507.3|2508.5|2506.5|2510.4|2508.4|2508.2|2505.5|447
1637165400000|2021-11-17 16:10:00|2508.7|2506.7|2509.4|2506.4|2510.3|2508.1|2507.6|2505.4|503
1637165700000|2021-11-17 16:15:00|2509.3|2506.3|2508.3|2506.3|2509.7|2507.6|2507.6|2505.3|371
1637166000000|2021-11-17 16:20:00|2508.4|2506.4|2511.4|2509.4|2511.5|2509.5|2507.8|2505.6|287
1637166300000|2021-11-17 16:25:00|2511.3|2509.3|2511.3|2509.3|2513.7|2511.3|2510.7|2508.5|351
1637166600000|2021-11-17 16:30:00|2511.2|2509.2|2509.7|2507.7|2511.8|2509.8|2509.5|2507.5|365
1637166900000|2021-11-17 16:35:00|2509.8|2507.8|2510.1|2507.1|2511.5|2509.5|2509.5|2507.1|329
1637167200000|2021-11-17 16:40:00|2509.6|2507.6|2505.8|2503.8|2510.3|2508.1|2505.6|2503.6|305
1637167500000|2021-11-17 16:45:00|2505.7|2503.7|2504.8|2502.8|2507.4|2505.4|2504.3|2502|376
1637167800000|2021-11-17 16:50:00|2504.7|2502.7|2506.8|2504.8|2506.8|2504.8|2503.6|2501.6|317
1637168100000|2021-11-17 16:55:00|2506.6|2504.6|2509.9|2507.9|2510|2508|2506.3|2504|339
1637168400000|2021-11-17 17:00:00|2510|2508|2510.8|2508.8|2510.8|2508.8|2508.6|2506.6|285
1637168700000|2021-11-17 17:05:00|2510.7|2508.7|2507.4|2505.4|2511|2509|2507.4|2505.4|303
1637169000000|2021-11-17 17:10:00|2507.3|2505.3|2509|2507|2509.5|2507.1|2506.8|2504.8|195
1637169300000|2021-11-17 17:15:00|2509.5|2506.5|2508.5|2506.5|2510.5|2508.5|2508.4|2506.1|223
1637169600000|2021-11-17 17:20:00|2508.6|2506.6|2509|2507|2509.9|2507.9|2508.3|2505.8|246
1637169900000|2021-11-17 17:25:00|2508.9|2506.9|2507.5|2505.5|2510.2|2508|2506.9|2504.5|287
1637170200000|2021-11-17 17:30:00|2507.9|2505.9|2509.4|2506.4|2509.7|2507.1|2504.8|2502.3|390
1637170500000|2021-11-17 17:35:00|2509.5|2506.5|2510.8|2507.8|2511|2508.5|2507.8|2505.4|391
1637170800000|2021-11-17 17:40:00|2510.6|2507.6|2510.4|2508.4|2511|2508.5|2509.7|2507.2|246
1637171100000|2021-11-17 17:45:00|2510.3|2508.3|2510.8|2507.8|2511.4|2509|2509.4|2506.9|249
1637171400000|2021-11-17 17:50:00|2510.7|2507.7|2510.4|2507.4|2511.9|2509.4|2509.2|2506.5|387
1637171700000|2021-11-17 17:55:00|2510.7|2507.7|2509.2|2507.2|2510.7|2508.5|2508.9|2506.4|332
1637172000000|2021-11-17 18:00:00|2509|2507|2508|2506|2509.8|2507.5|2504.8|2502.1|598
1637172300000|2021-11-17 18:05:00|2508.2|2506.2|2512.5|2510.5|2512.8|2510.5|2508.2|2506|470
1637172600000|2021-11-17 18:10:00|2512.4|2510.4|2511.5|2509.5|2513|2510.5|2509.6|2507|505
1637172900000|2021-11-17 18:15:00|2511.4|2509.4|2511.5|2509.5|2512.6|2510.1|2509.7|2507.3|368
1637173200000|2021-11-17 18:20:00|2511.6|2509.6|2511.5|2509.5|2513.2|2510.6|2508.8|2506.4|595
1637173500000|2021-11-17 18:25:00|2511.4|2509.4|2512.9|2510.9|2513.3|2511|2510.8|2508.5|475
1637173800000|2021-11-17 18:30:00|2513|2511|2510.5|2508.5|2513.3|2511|2510.4|2507.8|362
1637174100000|2021-11-17 18:35:00|2510.4|2508.4|2509.8|2507.8|2511.2|2509|2509.6|2507.2|246
1637174400000|2021-11-17 18:40:00|2510.1|2508.1|2508.4|2506.4|2510.3|2508.3|2508.3|2505.8|228
1637174700000|2021-11-17 18:45:00|2508.3|2506.3|2506.4|2504.4|2508.7|2506.6|2506.3|2503.7|205
1637175000000|2021-11-17 18:50:00|2506.5|2504.5|2506.6|2504.6|2507.4|2505.3|2506.1|2503.5|131
1637175300000|2021-11-17 18:55:00|2506.9|2504.9|2508|2506|2508.5|2506.1|2506.7|2504.5|205
1637175600000|2021-11-17 19:00:00|2508.1|2506.1|2505.7|2502.7|2508.6|2506.1|2504.6|2502.3|257
1637175900000|2021-11-17 19:05:00|2505.6|2502.6|2502.9|2500.9|2505.9|2503.4|2502.9|2500.3|250
1637176200000|2021-11-17 19:10:00|2503.6|2500.6|2502.3|2500.3|2503.8|2501.4|2502.1|2499.7|217
1637176500000|2021-11-17 19:15:00|2502.8|2499.8|2501.3|2499.3|2503.9|2501.3|2501.1|2498.6|279
1637176800000|2021-11-17 19:20:00|2501.2|2499.2|2501.4|2499.4|2502.1|2499.5|2500.7|2498.6|203
1637177100000|2021-11-17 19:25:00|2501.3|2499.3|2502.2|2500.2|2502.9|2500.5|2500.4|2498.4|171
1637177400000|2021-11-17 19:30:00|2502.8|2499.8|2503.5|2501.5|2504.3|2501.9|2501.7|2499.1|157
1637177700000|2021-11-17 19:35:00|2503.6|2501.6|2502.7|2499.7|2504.2|2501.6|2502|2499.6|139
1637178000000|2021-11-17 19:40:00|2502.8|2499.8|2501.2|2499.2|2503.1|2500.6|2501|2498.8|170
1637178300000|2021-11-17 19:45:00|2501.1|2499.1|2499.2|2497.2|2501.4|2499.2|2496.7|2494.3|331
1637178600000|2021-11-17 19:50:00|2499.1|2497.1|2498.2|2495.2|2499.2|2497.2|2496.9|2494.3|248
1637178900000|2021-11-17 19:55:00|2498.1|2495.1|2498.8|2496.8|2499.6|2497.2|2497.5|2495.1|232
1637179200000|2021-11-17 20:00:00|2499.4|2496.4|2497.7|2495.7|2499.4|2497|2497.1|2494.6|228
1637179500000|2021-11-17 20:05:00|2497.6|2495.6|2498.1|2496.1|2499|2496.7|2497.5|2495|184
1637179800000|2021-11-17 20:10:00|2498.2|2496.2|2498.9|2496.9|2499.1|2497.1|2497.9|2495.5|120
1637180100000|2021-11-17 20:15:00|2499.4|2496.4|2501.4|2499.4|2501.4|2499.4|2498.7|2496.2|167
1637180400000|2021-11-17 20:20:00|2501.3|2499.3|2502.5|2500.5|2503|2500.6|2501.2|2498.9|152
1637180700000|2021-11-17 20:25:00|2502.4|2500.4|2503.6|2500.6|2503.9|2501.5|2502.3|2500|128
1637181000000|2021-11-17 20:30:00|2503.7|2500.7|2504.9|2501.9|2505|2502.5|2503.3|2500.7|146
1637181300000|2021-11-17 20:35:00|2504.8|2501.8|2504.2|2502.2|2505.3|2503.3|2504.1|2501.6|95
1637181600000|2021-11-17 20:40:00|2504.1|2502.1|2504.3|2502.3|2505.1|2502.9|2503.6|2501.3|192
1637181900000|2021-11-17 20:45:00|2505.1|2502.1|2506.2|2504.2|2507.5|2504.9|2504.4|2501.9|226
1637182200000|2021-11-17 20:50:00|2506.4|2504.4|2507.1|2504.1|2507.5|2505.3|2505.5|2503.2|233
1637182500000|2021-11-17 20:55:00|2507|2504|2506.9|2504.9|2507.9|2505.3|2506.3|2503.9|224
1637182800000|2021-11-17 21:00:00|2507.3|2504.3|2507.4|2504.4|2507.7|2505|2506.1|2503.7|104
1637183100000|2021-11-17 21:05:00|2507.5|2504.5|2507.4|2504.4|2507.7|2505|2506.6|2504.2|83
1637183400000|2021-11-17 21:10:00|2507.6|2504.6|2507.6|2504.6|2508.2|2505.3|2506.6|2504.1|77
1637183700000|2021-11-17 21:15:00|2507.5|2504.5|2507.7|2504.7|2507.9|2505.4|2506.6|2504.2|69
1637184000000|2021-11-17 21:20:00|2507.8|2504.8|2508|2505|2508.2|2505.3|2507.1|2504.7|78
1637184300000|2021-11-17 21:25:00|2508.1|2505.1|2507.3|2504.3|2508.1|2505.4|2507.1|2504.3|78
1637184600000|2021-11-17 21:30:00|2507.4|2504.4|2507.8|2504.8|2508.2|2505.6|2507.2|2504.2|95
1637184900000|2021-11-17 21:35:00|2508|2505|2508.2|2505.2|2508.4|2505.7|2507.5|2504.8|77
1637185200000|2021-11-17 21:40:00|2508|2505|2508.1|2505.1|2508.4|2505.4|2508|2505|63
1637185500000|2021-11-17 21:45:00|2508.2|2505.2|2508.7|2505.7|2509.1|2506.1|2508.2|2505.2|101
1637185800000|2021-11-17 21:50:00|2508.6|2505.6|2508.5|2505.5|2509|2506|2508.3|2505.3|113
1637186100000|2021-11-17 21:55:00|2508.6|2505.6|2510.3|2507.3|2510.7|2507.7|2508|2505|139
1637190000000|2021-11-17 23:00:00|2509.6|2506.6|2508|2505|2511.7|2506.8|2507.8|2504.7|163
1637190300000|2021-11-17 23:05:00|2507.8|2504.8|2508.1|2505.1|2508.6|2505.6|2507.5|2504.5|171
1637190600000|2021-11-17 23:10:00|2508.2|2505.2|2508.4|2505.4|2509.1|2506.1|2507.6|2504.6|118
1637190900000|2021-11-17 23:15:00|2508.1|2505.1|2509.4|2506.4|2509.7|2506.7|2508.1|2505.1|166
1637191200000|2021-11-17 23:20:00|2509.3|2506.3|2509.8|2506.8|2510|2507|2509.3|2506.3|92
1637191500000|2021-11-17 23:25:00|2509.7|2506.7|2510.3|2507.3|2510.4|2507.4|2509.6|2506.6|89
1637191800000|2021-11-17 23:30:00|2510.2|2507.2|2509|2506|2510.5|2507.5|2508.7|2505.7|75
1637192100000|2021-11-17 23:35:00|2508.9|2505.9|2508.4|2505.4|2508.9|2505.9|2508.3|2505.3|54
1637192400000|2021-11-17 23:40:00|2508.3|2505.3|2507.9|2504.9|2508.5|2505.5|2507.8|2504.8|44
1637192700000|2021-11-17 23:45:00|2507.8|2504.8|2507.1|2504.1|2508|2505|2506.9|2503.9|84
1637193000000|2021-11-17 23:50:00|2507.2|2504.2|2507.8|2504.8|2507.9|2504.9|2506.7|2503.7|102
1637193300000|2021-11-17 23:55:00|2507.7|2504.7|2507.7|2504.7|2507.9|2504.9|2507.3|2504.3|85
1637193600000|2021-11-18 00:00:00|2507.8|2504.8|2509|2506|2509.1|2506.1|2506.8|2504.3|119
1637193900000|2021-11-18 00:05:00|2509.1|2506.1|2510.7|2507.7|2510.7|2508.2|2509|2506|165
1637194200000|2021-11-18 00:10:00|2510.6|2507.6|2510.7|2507.7|2511.3|2508.7|2509.7|2506.7|171
1637194500000|2021-11-18 00:15:00|2510.6|2507.6|2510.7|2507.7|2511|2508|2509.9|2507.2|84
1637194800000|2021-11-18 00:20:00|2510.6|2507.6|2513.2|2510.2|2513.8|2510.8|2510.6|2507.6|161
1637195100000|2021-11-18 00:25:00|2513.3|2510.3|2514.3|2511.3|2514.5|2511.7|2512.8|2509.8|165
1637195400000|2021-11-18 00:30:00|2514.6|2511.6|2512.9|2509.9|2514.8|2511.8|2512.1|2509.2|198
1637195700000|2021-11-18 00:35:00|2513|2510|2513.8|2510.8|2514.1|2511.3|2512.8|2509.8|144
1637196000000|2021-11-18 00:40:00|2513.7|2510.7|2514.3|2511.3|2514.4|2511.4|2513.7|2510.7|164
1637196300000|2021-11-18 00:45:00|2514.2|2511.2|2515.3|2512.3|2515.3|2512.9|2513.7|2510.7|127
1637196600000|2021-11-18 00:50:00|2515.4|2512.4|2515.7|2512.7|2516.4|2513.7|2514.6|2511.8|215
1637196900000|2021-11-18 00:55:00|2515.8|2512.8|2514.9|2511.9|2516.4|2513.7|2514.9|2511.9|222
1637197200000|2021-11-18 01:00:00|2515|2512|2515.7|2512.7|2517.3|2514.3|2512.7|2509.7|729
1637197500000|2021-11-18 01:05:00|2516|2513|2512.1|2510.1|2516.7|2513.7|2510.5|2507.5|489
1637197800000|2021-11-18 01:10:00|2512.5|2509.5|2510.9|2507.9|2512.6|2509.6|2510.6|2507.7|366
1637198100000|2021-11-18 01:15:00|2510.8|2507.8|2512.3|2509.3|2512.5|2509.6|2509|2506|430
1637198400000|2021-11-18 01:20:00|2512.4|2509.4|2513|2510|2514|2511.3|2511.8|2508.8|414
1637198700000|2021-11-18 01:25:00|2513.1|2510.1|2512|2509|2513.9|2511|2511.8|2508.8|311
1637199000000|2021-11-18 01:30:00|2512.2|2509.2|2511.3|2508.3|2512.3|2509.5|2510.6|2507.6|252
1637199300000|2021-11-18 01:35:00|2511.1|2508.1|2509.3|2506.3|2511.4|2508.4|2508.9|2505.9|307
1637199600000|2021-11-18 01:40:00|2509.4|2506.4|2508.3|2505.3|2509.9|2506.9|2508.1|2505.1|281
1637199900000|2021-11-18 01:45:00|2508.2|2505.2|2509|2506|2509.5|2506.8|2507.9|2504.9|225
1637200200000|2021-11-18 01:50:00|2508.9|2505.9|2507.6|2504.6|2509.4|2506.5|2506.9|2503.9|301
1637200500000|2021-11-18 01:55:00|2507.7|2504.7|2507.9|2504.9|2508.3|2505.4|2506.9|2503.9|265
1637200800000|2021-11-18 02:00:00|2508.3|2505.3|2511.3|2508.3|2511.6|2509.4|2508|2505|304
1637201100000|2021-11-18 02:05:00|2511.4|2508.4|2511.2|2508.2|2511.8|2509.5|2509.9|2507.3|346
1637201400000|2021-11-18 02:10:00|2511.4|2508.4|2511.9|2508.9|2512.2|2509.5|2510.8|2507.8|359
1637201700000|2021-11-18 02:15:00|2511.8|2508.8|2513.9|2510.9|2514|2511.3|2511.8|2508.8|273
1637202000000|2021-11-18 02:20:00|2514|2511|2513.7|2510.7|2514.4|2511.4|2513.3|2510.3|207
1637202300000|2021-11-18 02:25:00|2513.6|2510.6|2513.8|2510.8|2513.9|2510.9|2513.2|2510.2|225
1637202600000|2021-11-18 02:30:00|2513.9|2510.9|2511.3|2508.3|2513.9|2510.9|2511.1|2508.1|279
1637202900000|2021-11-18 02:35:00|2511.2|2508.2|2512.4|2509.4|2513|2510|2510.3|2507.3|333
1637203200000|2021-11-18 02:40:00|2512.3|2509.3|2511.4|2508.4|2512.3|2509.3|2510.6|2507.8|291
1637203500000|2021-11-18 02:45:00|2511.3|2508.3|2494.4|2491.4|2511.4|2508.4|2493.9|2490.9|835
1637203800000|2021-11-18 02:50:00|2494.3|2491.3|2496.6|2493.6|2499|2496|2492.5|2489.5|680
1637204100000|2021-11-18 02:55:00|2496.5|2493.5|2499.5|2496.5|2499.5|2496.5|2496|2493|466
1637204400000|2021-11-18 03:00:00|2499.4|2496.4|2496.1|2493.1|2500.3|2497.5|2495.5|2492.5|388
1637204700000|2021-11-18 03:05:00|2495.8|2492.8|2496.6|2493.6|2497.2|2494.4|2493.4|2490.7|370
1637205000000|2021-11-18 03:10:00|2496.2|2494.2|2497.3|2494.3|2497.6|2495.1|2495.5|2492.6|347
1637205300000|2021-11-18 03:15:00|2497.2|2494.2|2499.4|2496.4|2499.9|2497.1|2496.1|2493.5|419
1637205600000|2021-11-18 03:20:00|2499.5|2496.5|2501.6|2498.6|2503.2|2500.5|2499|2496.5|373
1637205900000|2021-11-18 03:25:00|2501.5|2498.5|2503.1|2500.1|2503.7|2501.1|2501.2|2498.5|285
1637206200000|2021-11-18 03:30:00|2503|2500|2502|2499|2503.3|2500.8|2501.3|2498.8|178
1637206500000|2021-11-18 03:35:00|2501.9|2498.9|2501.1|2498.1|2502.3|2499.7|2500.5|2497.9|140
1637206800000|2021-11-18 03:40:00|2501|2498|2502.1|2499.1|2502.7|2499.7|2500.4|2497.9|148
1637207100000|2021-11-18 03:45:00|2502.2|2499.2|2502.5|2499.5|2502.8|2499.8|2501.6|2498.6|124
1637207400000|2021-11-18 03:50:00|2502.4|2499.4|2501.8|2498.8|2502.9|2500.3|2501|2498.4|160
1637207700000|2021-11-18 03:55:00|2501.4|2499.4|2501.4|2498.4|2503.1|2500.4|2500.5|2497.8|202
1637208000000|2021-11-18 04:00:00|2501.3|2498.3|2502.8|2499.8|2503|2500.2|2500.8|2498.2|231
1637208300000|2021-11-18 04:05:00|2502.7|2499.7|2503.1|2500.1|2503.4|2500.9|2502.4|2499.6|150
1637208600000|2021-11-18 04:10:00|2503.7|2500.7|2504|2501|2504.3|2501.8|2503.1|2500.2|136
1637208900000|2021-11-18 04:15:00|2504.1|2501.1|2504.8|2501.8|2505|2502.2|2503.7|2501|183
1637209200000|2021-11-18 04:20:00|2505|2502|2505.9|2502.9|2506.2|2503.5|2504.3|2502|174
1637209500000|2021-11-18 04:25:00|2505.8|2502.8|2506.2|2503.2|2506.3|2503.7|2505.7|2502.7|102
1637209800000|2021-11-18 04:30:00|2506.3|2503.3|2505.4|2502.4|2506.3|2503.6|2504.8|2502.2|103
1637210100000|2021-11-18 04:35:00|2505.3|2502.3|2505.3|2502.3|2506|2503.1|2504.7|2502.2|96
1637210400000|2021-11-18 04:40:00|2505.4|2502.4|2504.8|2501.8|2505.9|2503.4|2504.3|2501.7|162
1637210700000|2021-11-18 04:45:00|2504.7|2501.7|2504.7|2501.7|2505.4|2502.7|2504.2|2501.5|160
1637211000000|2021-11-18 04:50:00|2504.6|2501.6|2503.2|2500.2|2504.9|2502.1|2502.7|2500.1|117
1637211300000|2021-11-18 04:55:00|2503.3|2500.3|2502.3|2500.3|2503.3|2500.4|2501.7|2499.1|130
1637211600000|2021-11-18 05:00:00|2502.6|2499.6|2501.7|2498.7|2503.1|2500.7|2501.6|2498.7|129
1637211900000|2021-11-18 05:05:00|2501.6|2498.6|2502.2|2499.2|2502.4|2499.9|2500.4|2497.9|343
1637212200000|2021-11-18 05:10:00|2502.3|2499.3|2502|2499|2503.8|2500.9|2501.3|2498.7|260
1637212500000|2021-11-18 05:15:00|2502.3|2499.3|2503.2|2500.2|2503.5|2500.8|2501.9|2499.2|164
1637212800000|2021-11-18 05:20:00|2503.3|2500.3|2501.3|2499.3|2503.4|2500.8|2501.2|2498.6|179
1637213100000|2021-11-18 05:25:00|2501.8|2498.8|2500.9|2498.9|2502.3|2499.6|2500.8|2498.3|178
1637213400000|2021-11-18 05:30:00|2501.5|2498.5|2502.7|2500.7|2504.1|2501.4|2500.9|2498.1|381
1637213700000|2021-11-18 05:35:00|2502.8|2500.8|2504.5|2501.5|2506.2|2503.4|2502.7|2500.7|323
1637214000000|2021-11-18 05:40:00|2504.6|2501.6|2501.9|2499.9|2505.1|2502.3|2501.9|2499.6|264
1637214300000|2021-11-18 05:45:00|2501.8|2499.8|2503.4|2500.4|2503.6|2501|2501.6|2499|232
1637214600000|2021-11-18 05:50:00|2503.5|2500.5|2503.2|2500.2|2504.5|2501.9|2501.9|2499.4|186
1637214900000|2021-11-18 05:55:00|2503.4|2500.4|2505.1|2502.1|2505.1|2502.5|2503.2|2500.2|195
1637215200000|2021-11-18 06:00:00|2505.2|2502.2|2505.9|2503.9|2507.3|2504.6|2503.9|2501.4|243
1637215500000|2021-11-18 06:05:00|2506|2504|2504.3|2502.3|2506.4|2504|2504.3|2501.9|266
1637215800000|2021-11-18 06:10:00|2504.7|2501.7|2503.4|2500.4|2505.5|2503|2502.6|2499.7|248
1637216100000|2021-11-18 06:15:00|2503.2|2500.2|2502.8|2499.8|2503.9|2500.9|2501.3|2498.3|351
1637216400000|2021-11-18 06:20:00|2502.7|2499.7|2502|2499|2503.6|2500.9|2501.9|2499|360
1637216700000|2021-11-18 06:25:00|2501.9|2498.9|2500.9|2497.9|2502.9|2499.9|2499.8|2496.8|405
1637217000000|2021-11-18 06:30:00|2500.8|2497.8|2500.5|2497.5|2501.6|2499.1|2499.9|2497|437
1637217300000|2021-11-18 06:35:00|2500.6|2497.6|2500.9|2497.9|2501.5|2498.8|2500.1|2497.1|250
1637217600000|2021-11-18 06:40:00|2500.7|2497.7|2499|2496|2501|2498.6|2498.5|2495.9|310
1637217900000|2021-11-18 06:45:00|2498.5|2495.5|2500.2|2498.2|2500.9|2498.2|2497.4|2494.7|370
1637218200000|2021-11-18 06:50:00|2500.6|2497.6|2499|2496|2501|2498.1|2498.7|2495.7|344
1637218500000|2021-11-18 06:55:00|2499.3|2496.3|2500.1|2497.1|2500.2|2497.2|2498.3|2495.5|323
1637218800000|2021-11-18 07:00:00|2499.8|2496.8|2498.9|2496.9|2500.7|2498.1|2497.6|2495.3|354
1637219100000|2021-11-18 07:05:00|2499|2497|2500.8|2498.8|2501.2|2498.8|2498.7|2496.5|259
1637219400000|2021-11-18 07:10:00|2500.9|2498.9|2504.1|2501.1|2504.4|2501.8|2500.2|2498|276
1637219700000|2021-11-18 07:15:00|2504|2501|2505.6|2503.6|2506.3|2504.1|2503|2500.7|288
1637220000000|2021-11-18 07:20:00|2505.5|2503.5|2503.9|2500.9|2506.1|2504.1|2503.1|2500.1|241
1637220300000|2021-11-18 07:25:00|2503.8|2500.8|2506.3|2503.3|2506.3|2503.8|2503.1|2500.6|309
1637220600000|2021-11-18 07:30:00|2506.2|2503.2|2505.9|2502.9|2507.1|2504.4|2504.1|2501.5|330
1637220900000|2021-11-18 07:35:00|2505.7|2502.7|2508.1|2505.1|2508.3|2505.8|2505.5|2502.7|240
1637221200000|2021-11-18 07:40:00|2508|2505|2512.1|2509.1|2512.4|2509.4|2507.4|2504.7|283
1637221500000|2021-11-18 07:45:00|2512.2|2509.2|2512.1|2509.1|2512.7|2509.8|2510.1|2507.2|265
1637221800000|2021-11-18 07:50:00|2512.2|2509.2|2516.3|2513.3|2516.5|2513.5|2512|2509|262
1637222100000|2021-11-18 07:55:00|2516.1|2513.1|2516.4|2513.4|2517.5|2514.9|2514.9|2512.5|360
1637222400000|2021-11-18 08:00:00|2516.6|2513.6|2512.9|2510.9|2516.6|2514.2|2512.4|2509.8|547
1637222700000|2021-11-18 08:05:00|2512.8|2510.8|2513.3|2511.3|2513.8|2511.3|2511.9|2509.4|320
1637223000000|2021-11-18 08:10:00|2513.2|2511.2|2511.8|2509.8|2514|2511.4|2511.4|2508.9|444
1637223300000|2021-11-18 08:15:00|2511.9|2509.9|2513.1|2510.1|2514|2511.3|2511.7|2509.1|414
1637223600000|2021-11-18 08:20:00|2513.2|2510.2|2513.4|2511.4|2513.8|2511.8|2511.8|2509.5|387
1637223900000|2021-11-18 08:25:00|2513.5|2511.5|2513.7|2510.7|2514.4|2511.9|2512.2|2509.8|474
1637224200000|2021-11-18 08:30:00|2513.8|2510.8|2510.2|2508.2|2514.3|2511.7|2509.2|2506.7|486
1637224500000|2021-11-18 08:35:00|2510.1|2508.1|2509.4|2506.4|2511.3|2508.4|2508.4|2505.6|348
1637224800000|2021-11-18 08:40:00|2509.3|2506.3|2507.4|2504.4|2509.5|2506.5|2505.2|2502.6|409
1637225100000|2021-11-18 08:45:00|2507.5|2504.5|2506.7|2503.7|2507.6|2504.7|2506.5|2503.5|242
1637225400000|2021-11-18 08:50:00|2506.6|2503.6|2506|2503|2507.7|2504.7|2505.6|2502.9|191
1637225700000|2021-11-18 08:55:00|2506.1|2503.1|2508.4|2505.4|2509.2|2506.4|2506|2503|329
1637226000000|2021-11-18 09:00:00|2508.5|2505.5|2510.3|2507.3|2510.6|2508|2507.6|2504.9|330
1637226300000|2021-11-18 09:05:00|2510.4|2507.4|2509.7|2507.7|2511.6|2509.2|2509.7|2507|203
1637226600000|2021-11-18 09:10:00|2509.8|2507.8|2511.4|2508.4|2511.6|2508.6|2509|2506.4|243
1637226900000|2021-11-18 09:15:00|2511.9|2508.9|2511.3|2509.3|2511.9|2509.9|2510.8|2508.1|196
1637227200000|2021-11-18 09:20:00|2511.1|2509.1|2512.6|2509.6|2512.9|2510.8|2510.5|2508.1|239
1637227500000|2021-11-18 09:25:00|2512.7|2509.7|2512.1|2510.1|2512.9|2510.4|2511|2508.6|334
1637227800000|2021-11-18 09:30:00|2512.2|2510.2|2511|2509|2512.7|2510.2|2509.5|2507.1|473
1637228100000|2021-11-18 09:35:00|2511.6|2508.6|2511.4|2508.4|2512.1|2509.6|2510.3|2507.8|265
1637228400000|2021-11-18 09:40:00|2511.1|2508.1|2511.6|2508.6|2513.2|2510.5|2510.4|2508|307
1637228700000|2021-11-18 09:45:00|2510.7|2508.7|2508.7|2506.7|2511.7|2508.9|2508.5|2506.1|267
1637229000000|2021-11-18 09:50:00|2508.6|2506.6|2506.8|2503.8|2509|2506.6|2505.2|2502.8|266
1637229300000|2021-11-18 09:55:00|2506.7|2503.7|2507.6|2504.6|2508.3|2505.5|2504.8|2502.3|263
1637229600000|2021-11-18 10:00:00|2506.8|2504.8|2506.4|2503.4|2507.7|2505|2505.8|2503.2|255
1637229900000|2021-11-18 10:05:00|2506.3|2503.3|2506.3|2503.3|2506.9|2504.1|2504.8|2502.8|187
1637230200000|2021-11-18 10:10:00|2506.4|2503.4|2505.9|2502.9|2507|2504|2505.2|2502.7|235
1637230500000|2021-11-18 10:15:00|2506|2503|2504.3|2501.3|2506|2503.4|2503.2|2500.7|287
1637230800000|2021-11-18 10:20:00|2504.2|2501.2|2502.9|2499.9|2504.8|2502.2|2501.7|2498.9|388
1637231100000|2021-11-18 10:25:00|2503.2|2500.2|2500.7|2497.7|2503.5|2500.5|2499.6|2496.6|451
1637231400000|2021-11-18 10:30:00|2500.9|2497.9|2500.3|2497.3|2501.9|2498.9|2499.4|2496.7|283
1637231700000|2021-11-18 10:35:00|2500.2|2497.2|2498.3|2495.3|2500.6|2497.6|2497.5|2495.1|357
1637232000000|2021-11-18 10:40:00|2498.2|2495.2|2499.3|2496.3|2500.4|2497.8|2497.3|2494.6|266
1637232300000|2021-11-18 10:45:00|2499.2|2496.2|2497.4|2495.4|2499.3|2496.9|2497.2|2494.7|223
1637232600000|2021-11-18 10:50:00|2497.9|2494.9|2496.7|2493.7|2498.3|2495.8|2495.1|2492.6|261
1637232900000|2021-11-18 10:55:00|2496.8|2493.8|2498.6|2495.6|2499.9|2497.1|2495.7|2493|295
1637233200000|2021-11-18 11:00:00|2498.4|2495.4|2500|2497|2500.5|2497.8|2497.9|2494.9|280
1637233500000|2021-11-18 11:05:00|2499.9|2496.9|2503.1|2500.1|2503.2|2500.5|2499|2496.1|404
1637233800000|2021-11-18 11:10:00|2503|2500|2503.3|2500.3|2503.3|2500.7|2500.2|2497.6|420
1637234100000|2021-11-18 11:15:00|2503.2|2500.2|2501.8|2498.8|2503.4|2500.5|2501|2498.4|266
1637234400000|2021-11-18 11:20:00|2501.9|2498.9|2501.8|2498.8|2503.1|2500.4|2501.6|2498.6|218
1637234700000|2021-11-18 11:25:00|2501.7|2498.7|2501.7|2498.7|2502.4|2499.6|2500.7|2497.7|307
1637235000000|2021-11-18 11:30:00|2501.8|2498.8|2501.7|2498.7|2501.8|2499.1|2499.8|2497.2|289
1637235300000|2021-11-18 11:35:00|2501.6|2498.6|2500.9|2497.9|2503.1|2500.1|2499.6|2497.1|504
1637235600000|2021-11-18 11:40:00|2500.8|2497.8|2499.4|2496.4|2501.9|2499.4|2498.8|2496.3|273
1637235900000|2021-11-18 11:45:00|2499.3|2496.3|2500.2|2497.2|2500.4|2497.8|2498.9|2496.3|214
1637236200000|2021-11-18 11:50:00|2500.3|2497.3|2499.4|2496.4|2500.6|2497.9|2498.5|2495.9|254
1637236500000|2021-11-18 11:55:00|2499.5|2496.5|2498|2495|2500.1|2497.9|2497.4|2494.9|231
1637236800000|2021-11-18 12:00:00|2497.9|2494.9|2502.2|2499.2|2502.4|2499.9|2497.6|2494.9|276
1637237100000|2021-11-18 12:05:00|2502.1|2499.1|2502.9|2499.9|2503.3|2500.3|2501|2498.3|244
1637237400000|2021-11-18 12:10:00|2503.1|2500.1|2502.3|2500.3|2503.3|2500.7|2501.5|2499.1|170
1637237700000|2021-11-18 12:15:00|2502.2|2500.2|2502.6|2499.6|2502.9|2500.3|2501.9|2499.4|173
1637238000000|2021-11-18 12:20:00|2502.5|2499.5|2502.2|2499.2|2502.5|2499.9|2501.3|2498.7|131
1637238300000|2021-11-18 12:25:00|2501.5|2499.5|2503.8|2500.8|2503.9|2501.3|2501.5|2499.1|201
1637238600000|2021-11-18 12:30:00|2503.9|2500.9|2502.9|2500.9|2504.9|2502.4|2502.4|2499.7|286
1637238900000|2021-11-18 12:35:00|2502.8|2500.8|2504.3|2501.3|2504.8|2502.3|2501.5|2499.1|281
1637239200000|2021-11-18 12:40:00|2504.2|2501.2|2504.4|2502.4|2506.5|2504.2|2503.4|2500.9|290
1637239500000|2021-11-18 12:45:00|2504.5|2502.5|2506.2|2503.2|2506.3|2503.9|2504.3|2501.8|209
1637239800000|2021-11-18 12:50:00|2506.1|2503.1|2507|2505|2507.8|2505|2504.7|2502.3|194
1637240100000|2021-11-18 12:55:00|2507.1|2505.1|2506.8|2503.8|2509.3|2506.7|2505.9|2503.4|301
1637240400000|2021-11-18 13:00:00|2506.9|2503.9|2498.5|2495.5|2506.9|2504.3|2498.4|2495.4|757
1637240700000|2021-11-18 13:05:00|2498.4|2495.4|2500.9|2498.9|2501.9|2499.3|2496.1|2493.5|632
1637241000000|2021-11-18 13:10:00|2500.8|2498.8|2498.6|2496.6|2502.3|2499.5|2498.6|2496|465
1637241300000|2021-11-18 13:15:00|2499.2|2496.2|2499.4|2496.4|2501.1|2498.9|2496|2493.5|555
1637241600000|2021-11-18 13:20:00|2499.6|2496.6|2488.6|2485.6|2500.4|2497.7|2486.1|2483.4|961
1637241900000|2021-11-18 13:25:00|2488.2|2485.2|2473.7|2470.7|2488.2|2485.2|2470.4|2467.6|1321
1637242200000|2021-11-18 13:30:00|2473.6|2470.6|2483.3|2481.3|2486.1|2483.1|2469.5|2466.5|1189
1637242500000|2021-11-18 13:35:00|2483.4|2481.4|2493.4|2491.4|2495.4|2492.4|2480.8|2478.5|1061
1637242800000|2021-11-18 13:40:00|2493.5|2491.5|2496.3|2494.3|2498.8|2496.8|2492.7|2490.7|1208
1637243100000|2021-11-18 13:45:00|2496.4|2494.4|2503.7|2500.7|2504.9|2502.4|2495.6|2493.6|1152
1637243400000|2021-11-18 13:50:00|2503.5|2500.5|2505.4|2502.4|2505.5|2502.9|2498.6|2496.2|1067
1637243700000|2021-11-18 13:55:00|2505.3|2502.3|2498.3|2495.3|2505.4|2503|2498.3|2495.3|911
1637244000000|2021-11-18 14:00:00|2498|2495|2492.3|2489.3|2500.5|2497.5|2489.3|2486.9|1045
1637244300000|2021-11-18 14:05:00|2492.4|2489.4|2490.1|2487.1|2494.4|2491.8|2488|2485.4|768
1637244600000|2021-11-18 14:10:00|2490|2487|2493.6|2490.6|2493.9|2490.9|2488|2485.9|629
1637244900000|2021-11-18 14:15:00|2493.7|2490.7|2494.2|2491.2|2496.8|2494.1|2492.6|2490.4|574
1637245200000|2021-11-18 14:20:00|2494|2491|2490.9|2487.9|2494.2|2491.2|2490.6|2487.8|436
1637245500000|2021-11-18 14:25:00|2490.8|2487.8|2488.3|2485.3|2493|2490|2486.4|2483.9|724
1637245800000|2021-11-18 14:30:00|2488.2|2485.2|2492.6|2489.6|2497.5|2494.5|2485.8|2483.4|1124
1637246100000|2021-11-18 14:35:00|2492.7|2489.7|2495.4|2493.4|2497.6|2495.3|2491.5|2489|922
1637246400000|2021-11-18 14:40:00|2495.8|2492.8|2497.8|2494.8|2498|2495.6|2493.7|2491.7|754
1637246700000|2021-11-18 14:45:00|2497.7|2494.7|2496.2|2493.2|2499.2|2496.2|2492.2|2490.2|697
1637247000000|2021-11-18 14:50:00|2496|2493|2491.3|2489.3|2496.3|2493.5|2489.9|2487.7|729
1637247300000|2021-11-18 14:55:00|2491.4|2489.4|2486.4|2483.4|2492.9|2490.9|2485.9|2483.4|569
1637247600000|2021-11-18 15:00:00|2486.5|2483.5|2486.4|2484.4|2489|2486.3|2480.8|2478.3|955
1637247900000|2021-11-18 15:05:00|2486.3|2484.3|2483.5|2480.5|2489|2486.5|2481.4|2478.4|752
1637248200000|2021-11-18 15:10:00|2483.7|2480.7|2484.6|2481.6|2485.7|2482.7|2481.9|2479.1|619
1637248500000|2021-11-18 15:15:00|2484.5|2481.5|2489.2|2486.2|2489.9|2486.9|2483.8|2480.8|580
1637248800000|2021-11-18 15:20:00|2489|2486|2484.5|2481.5|2489.7|2486.7|2483.8|2481.2|755
1637249100000|2021-11-18 15:25:00|2484.3|2481.3|2481.3|2478.3|2487.6|2485|2480.9|2478.3|733
1637249400000|2021-11-18 15:30:00|2481.2|2478.2|2483.1|2480.1|2484.3|2481.8|2480.5|2477.6|626
1637249700000|2021-11-18 15:35:00|2483.2|2480.2|2481.6|2478.6|2484.4|2481.4|2481.6|2478.6|458
1637250000000|2021-11-18 15:40:00|2481.5|2478.5|2479.9|2476.9|2482.1|2479.3|2478.4|2475.4|598
1637250300000|2021-11-18 15:45:00|2479.8|2476.8|2485|2483|2486|2483.4|2479.8|2476.8|553
1637250600000|2021-11-18 15:50:00|2484.9|2482.9|2483.9|2481.9|2485.8|2483.1|2481.8|2479.7|510
1637250900000|2021-11-18 15:55:00|2483.8|2481.8|2486.3|2483.3|2487.1|2484.5|2483.3|2480.9|512
1637251200000|2021-11-18 16:00:00|2486.2|2483.2|2484.4|2482.4|2486.3|2483.3|2482.7|2480.5|492
1637251500000|2021-11-18 16:05:00|2484.2|2482.2|2485.7|2483.7|2487.8|2485.4|2483.7|2481.3|482
1637251800000|2021-11-18 16:10:00|2485.8|2483.8|2488.6|2485.6|2489.2|2486.7|2485.7|2483.4|490
1637252100000|2021-11-18 16:15:00|2488.5|2485.5|2488.7|2485.7|2488.9|2486.1|2486.5|2484|410
1637252400000|2021-11-18 16:20:00|2488.1|2486.1|2487|2484|2488.8|2486.1|2486|2483.3|397
1637252700000|2021-11-18 16:25:00|2487.1|2484.1|2490.6|2487.6|2490.8|2488.2|2486.7|2484|375
1637253000000|2021-11-18 16:30:00|2490.5|2487.5|2489.5|2486.5|2492.2|2489.4|2489.4|2486.5|409
1637253300000|2021-11-18 16:35:00|2489.6|2486.6|2492|2489|2493.6|2491.1|2489.3|2486.5|469
1637253600000|2021-11-18 16:40:00|2492.1|2489.1|2492.1|2490.1|2493.7|2491.2|2491.2|2488.7|348
1637253900000|2021-11-18 16:45:00|2492|2490|2492.6|2489.6|2492.8|2490.3|2490.6|2488|316
1637254200000|2021-11-18 16:50:00|2492.7|2489.7|2491.7|2488.7|2494.1|2491.4|2490.5|2488.1|342
1637254500000|2021-11-18 16:55:00|2491.9|2488.9|2492.8|2489.8|2493.3|2490.8|2490.8|2488.3|311
1637254800000|2021-11-18 17:00:00|2492.7|2489.7|2497.4|2495.4|2497.8|2495.4|2492.2|2489.5|346
1637255100000|2021-11-18 17:05:00|2497.3|2495.3|2495|2493|2498.4|2495.9|2494.3|2491.9|307
1637255400000|2021-11-18 17:10:00|2494.9|2492.9|2495.9|2492.9|2496.7|2493.9|2494.8|2491.8|290
1637255700000|2021-11-18 17:15:00|2496|2493|2494.8|2491.8|2497.6|2494.8|2494.7|2491.7|297
1637256000000|2021-11-18 17:20:00|2494.9|2491.9|2495.1|2492.1|2496|2493|2494.6|2491.6|245
1637256300000|2021-11-18 17:25:00|2495|2492|2496|2493|2496.1|2493.1|2493.8|2491.1|179
1637256600000|2021-11-18 17:30:00|2495.9|2492.9|2495.4|2492.4|2496.2|2493.3|2494.6|2491.7|195
1637256900000|2021-11-18 17:35:00|2495.8|2492.8|2494.3|2491.3|2495.8|2492.9|2493.3|2490.8|163
1637257200000|2021-11-18 17:40:00|2494.4|2491.4|2492.9|2489.9|2494.4|2491.4|2492.5|2489.8|133
1637257500000|2021-11-18 17:45:00|2493|2490|2492.9|2489.9|2493.2|2490.6|2490.8|2488.2|218
1637257800000|2021-11-18 17:50:00|2492.3|2490.3|2493.3|2490.3|2493.3|2490.5|2491.3|2488.8|264
1637258100000|2021-11-18 17:55:00|2493.4|2490.4|2490.8|2487.8|2493.4|2490.4|2490.3|2487.4|337
1637258400000|2021-11-18 18:00:00|2490.4|2487.4|2489.2|2486.2|2490.8|2487.9|2488.8|2486.2|245
1637258700000|2021-11-18 18:05:00|2489.3|2486.3|2490.9|2487.9|2492.4|2489.5|2489.2|2486.2|258
1637259000000|2021-11-18 18:10:00|2490.3|2488.3|2491.4|2488.4|2491.5|2488.5|2489.6|2486.6|206
1637259300000|2021-11-18 18:15:00|2490.9|2487.9|2488.9|2485.9|2491.5|2488.8|2488.9|2485.9|206
1637259600000|2021-11-18 18:20:00|2488.8|2485.8|2486.8|2483.8|2489.4|2486.8|2485.8|2483|405
1637259900000|2021-11-18 18:25:00|2486.4|2484.4|2485.9|2482.9|2487.9|2485.4|2485.2|2482.2|337
1637260200000|2021-11-18 18:30:00|2485.8|2482.8|2484.9|2482.9|2486.1|2483.7|2484.8|2482.3|257
1637260500000|2021-11-18 18:35:00|2485.3|2482.3|2485.5|2482.5|2485.8|2483.1|2484.5|2481.9|179
1637260800000|2021-11-18 18:40:00|2485.7|2482.7|2484.4|2481.4|2485.8|2482.9|2483.8|2480.9|282
1637261100000|2021-11-18 18:45:00|2484.7|2481.7|2485.8|2482.8|2486|2483.2|2484.4|2481.4|175
1637261400000|2021-11-18 18:50:00|2485.7|2482.7|2485.9|2482.9|2486.1|2483.1|2484.3|2481.9|111
1637261700000|2021-11-18 18:55:00|2486|2483|2487.3|2484.3|2487.5|2485|2485.9|2482.9|204
1637262000000|2021-11-18 19:00:00|2487.4|2484.4|2487.5|2484.5|2487.9|2485.4|2485.8|2483.2|191
1637262300000|2021-11-18 19:05:00|2487.4|2484.4|2487.5|2484.5|2488.1|2485.4|2486.3|2483.9|210
1637262600000|2021-11-18 19:10:00|2487.4|2484.4|2486.8|2483.8|2487.5|2484.9|2485.7|2483.2|192
1637262900000|2021-11-18 19:15:00|2486.9|2483.9|2485.9|2482.9|2486.9|2484.3|2485.8|2482.8|141
1637263200000|2021-11-18 19:20:00|2485.8|2482.8|2485.4|2482.4|2486.6|2483.6|2485|2482.3|162
1637263500000|2021-11-18 19:25:00|2485.5|2482.5|2486|2483|2486|2483|2485.2|2482.2|112
1637263800000|2021-11-18 19:30:00|2485.9|2482.9|2485.3|2482.3|2486.4|2483.9|2484.8|2482.2|130
1637264100000|2021-11-18 19:35:00|2485.2|2482.2|2484.4|2481.4|2485.6|2483.1|2483.8|2481.2|162
1637264400000|2021-11-18 19:40:00|2484.3|2481.3|2484.9|2481.9|2485.2|2482.5|2483.8|2481.3|141
1637264700000|2021-11-18 19:45:00|2484.8|2481.8|2484.8|2481.8|2485.2|2482.5|2483.8|2481.3|135
1637265000000|2021-11-18 19:50:00|2484.7|2481.7|2485.3|2482.3|2485.8|2483.1|2484.3|2481.6|159
1637265300000|2021-11-18 19:55:00|2485.4|2482.4|2484.9|2481.9|2485.4|2482.5|2484.3|2481.8|158
1637265600000|2021-11-18 20:00:00|2484.7|2481.7|2482.7|2479.7|2485|2482.3|2482.3|2479.3|246
1637265900000|2021-11-18 20:05:00|2482.6|2479.6|2482.7|2480.7|2483.3|2480.8|2481.8|2478.8|205
1637266200000|2021-11-18 20:10:00|2482.9|2479.9|2483.4|2481.4|2484.6|2481.6|2482.7|2479.9|197
1637266500000|2021-11-18 20:15:00|2484|2481|2484|2481|2484.6|2482|2483.2|2480.6|181
1637266800000|2021-11-18 20:20:00|2484.3|2481.3|2484.3|2481.3|2484.6|2482|2483.3|2480.7|222
1637267100000|2021-11-18 20:25:00|2484.4|2481.4|2483.7|2480.7|2484.6|2482.1|2483.1|2480.4|194
1637267400000|2021-11-18 20:30:00|2483.6|2480.6|2482.9|2479.9|2483.6|2480.7|2481.7|2479|260
1637267700000|2021-11-18 20:35:00|2482.8|2479.8|2482.2|2479.2|2483.3|2480.9|2481.4|2478.9|200
1637268000000|2021-11-18 20:40:00|2482.4|2479.4|2482.1|2480.1|2483.2|2480.8|2481.6|2479.2|208
1637268300000|2021-11-18 20:45:00|2482.2|2480.2|2483.2|2480.2|2484.1|2481.7|2482|2479.8|227
1637268600000|2021-11-18 20:50:00|2483.1|2480.1|2482.2|2480.2|2483.9|2481.5|2481.9|2479.7|208
1637268900000|2021-11-18 20:55:00|2482.4|2480.4|2482.8|2480.8|2483.6|2480.9|2482|2479.6|280
1637269200000|2021-11-18 21:00:00|2483.2|2480.2|2483.1|2480.1|2483.5|2481.1|2482.4|2479.8|145
1637269500000|2021-11-18 21:05:00|2483.2|2480.2|2482.8|2480.8|2483.5|2481.1|2482.5|2480|118
1637269800000|2021-11-18 21:10:00|2483.2|2480.2|2482.6|2480.6|2483.8|2481.2|2482.6|2480|97
1637270100000|2021-11-18 21:15:00|2482.5|2480.5|2483.1|2481.1|2483.8|2481.2|2482.5|2480.2|56
1637270400000|2021-11-18 21:20:00|2483.2|2481.2|2482.6|2480.6|2483.5|2481.2|2482.5|2479.8|71
1637270700000|2021-11-18 21:25:00|2482.5|2480.5|2482.1|2480.1|2483.2|2480.7|2482|2479.5|56
1637271000000|2021-11-18 21:30:00|2482|2480|2481.7|2479.7|2482.5|2480.1|2481.5|2479|62
1637271300000|2021-11-18 21:35:00|2481.6|2479.6|2482.1|2479.1|2482.6|2479.9|2481.5|2479|77
1637271600000|2021-11-18 21:40:00|2482.2|2479.2|2482.5|2479.5|2482.5|2479.8|2481.6|2478.8|75
1637271900000|2021-11-18 21:45:00|2482.2|2479.2|2480.8|2477.8|2483|2479.5|2480.4|2476.7|133
1637272200000|2021-11-18 21:50:00|2480.9|2477.9|2481.7|2478.7|2481.9|2478.9|2480.5|2477.5|94
1637272500000|2021-11-18 21:55:00|2481.3|2478.3|2481.2|2478.2|2484.5|2479.3|2480.9|2476.4|187
1637276400000|2021-11-18 23:00:00|2482.3|2479.3|2482.5|2479.5|2484.6|2480|2481.8|2476.6|133
1637276700000|2021-11-18 23:05:00|2482.4|2479.4|2481.6|2478.6|2482.9|2479.9|2481.4|2478.4|95
1637277000000|2021-11-18 23:10:00|2481.8|2478.8|2481.6|2478.6|2481.9|2478.9|2481.2|2478.2|102
1637277300000|2021-11-18 23:15:00|2481.7|2478.7|2481.7|2478.7|2481.8|2478.8|2480.4|2477.4|123
1637277600000|2021-11-18 23:20:00|2481.6|2478.6|2480.7|2477.7|2481.9|2479.1|2480.3|2477.4|115
1637277900000|2021-11-18 23:25:00|2480.6|2477.6|2480.6|2477.6|2481.5|2478.7|2479.6|2476.6|153
1637278200000|2021-11-18 23:30:00|2480.5|2477.5|2480.9|2477.9|2481.8|2479.2|2480.5|2477.5|112
1637278500000|2021-11-18 23:35:00|2480.7|2477.7|2480.8|2477.8|2481|2478.4|2480.4|2477.7|62
1637278800000|2021-11-18 23:40:00|2480.9|2477.9|2481.1|2478.1|2481.2|2478.6|2479.3|2476.7|126
1637279100000|2021-11-18 23:45:00|2481.2|2478.2|2482.8|2479.8|2483.1|2480.5|2480.8|2478.1|122
1637279400000|2021-11-18 23:50:00|2483.4|2480.4|2483.4|2480.4|2483.9|2481.2|2482.9|2480.3|113
1637279700000|2021-11-18 23:55:00|2483.8|2480.8|2484.2|2481.2|2484.4|2481.8|2482.9|2480.3|153
1637280000000|2021-11-19 00:00:00|2484.1|2481.1|2484.4|2481.4|2485.2|2482.8|2483.1|2480.3|206
1637280300000|2021-11-19 00:05:00|2484.5|2481.5|2483.4|2480.4|2484.7|2482|2482.9|2480.4|154
1637280600000|2021-11-19 00:10:00|2483.5|2480.5|2483.4|2480.4|2484|2481|2481.7|2478.9|205
1637280900000|2021-11-19 00:15:00|2483.6|2480.6|2485|2482|2485.4|2482.4|2483.3|2480.3|185
1637281200000|2021-11-19 00:20:00|2485.1|2482.1|2484.9|2481.9|2485.8|2482.8|2483.7|2480.7|210
1637281500000|2021-11-19 00:25:00|2484.6|2481.6|2485.4|2482.4|2485.8|2482.8|2484.2|2481.2|148
1637281800000|2021-11-19 00:30:00|2485.5|2482.5|2484.7|2481.7|2485.7|2482.7|2484|2481.4|107
1637282100000|2021-11-19 00:35:00|2484.8|2481.8|2484.4|2481.4|2485.4|2482.6|2483.3|2480.9|182
1637282400000|2021-11-19 00:40:00|2484.3|2481.3|2484.4|2481.4|2484.8|2482.2|2484.1|2481.1|102
1637282700000|2021-11-19 00:45:00|2484.6|2481.6|2485.1|2482.1|2485.3|2482.3|2484.1|2481.3|146
1637283000000|2021-11-19 00:50:00|2485|2482|2484.8|2481.8|2485.2|2482.2|2484|2481|137
1637283300000|2021-11-19 00:55:00|2484.9|2481.9|2483.4|2480.4|2484.9|2482.3|2483.3|2480.3|154
1637283600000|2021-11-19 01:00:00|2483.7|2480.7|2485.8|2482.8|2488.4|2485.4|2483.2|2480.2|714
1637283900000|2021-11-19 01:05:00|2486|2483|2481.4|2479.4|2488|2485|2481.3|2478.3|582
1637284200000|2021-11-19 01:10:00|2481.3|2479.3|2479.3|2477.3|2485|2482|2479.2|2476.9|757
1637284500000|2021-11-19 01:15:00|2479|2477|2482.8|2479.8|2482.9|2479.9|2478.1|2475.6|735
1637284800000|2021-11-19 01:20:00|2483.1|2480.1|2484.6|2481.6|2486.2|2483.2|2482.9|2479.9|390
1637285100000|2021-11-19 01:25:00|2484.7|2481.7|2484.1|2481.1|2485.6|2482.7|2482.1|2479.5|334
1637285400000|2021-11-19 01:30:00|2484|2481|2484.1|2481.1|2484.2|2481.6|2480.6|2477.6|325
1637285700000|2021-11-19 01:35:00|2484|2481|2486.1|2483.1|2486.6|2483.7|2484|2481|335
1637286000000|2021-11-19 01:40:00|2486.2|2483.2|2488.1|2485.1|2488.5|2485.6|2486|2483|418
1637286300000|2021-11-19 01:45:00|2488|2485|2489.8|2486.8|2490.6|2487.6|2488|2485|452
1637286600000|2021-11-19 01:50:00|2489.6|2486.6|2489.1|2486.1|2490.8|2487.8|2488.1|2485.1|281
1637286900000|2021-11-19 01:55:00|2489.2|2486.2|2487.1|2484.1|2489.7|2486.7|2486.9|2483.9|298
1637287200000|2021-11-19 02:00:00|2487.2|2484.2|2489.2|2486.2|2489.7|2486.8|2487.1|2484.1|292
1637287500000|2021-11-19 02:05:00|2489.3|2486.3|2489.3|2486.3|2489.6|2486.6|2488.6|2485.6|248
1637287800000|2021-11-19 02:10:00|2489.1|2486.1|2489.7|2486.7|2490.1|2487.1|2487.5|2484.5|202
1637288100000|2021-11-19 02:15:00|2489.5|2486.5|2490.6|2487.6|2490.7|2487.7|2489.2|2486.5|120
1637288400000|2021-11-19 02:20:00|2490.4|2487.4|2491.1|2488.1|2491.3|2488.3|2490.4|2487.4|116
1637288700000|2021-11-19 02:25:00|2491.2|2488.2|2492.1|2489.1|2492.2|2489.2|2491.1|2488.1|97
1637289000000|2021-11-19 02:30:00|2492|2489|2492.8|2489.8|2494.4|2491.4|2492|2489|414
1637289300000|2021-11-19 02:35:00|2492.9|2489.9|2492.1|2489.1|2495.3|2492.3|2491|2488|426
1637289600000|2021-11-19 02:40:00|2492|2489|2490.9|2487.9|2492.7|2489.7|2490.3|2487.3|302
1637289900000|2021-11-19 02:45:00|2491|2488|2491.9|2488.9|2492.4|2489.4|2490.8|2487.8|273
1637290200000|2021-11-19 02:50:00|2491.6|2488.6|2489.9|2486.9|2491.7|2488.7|2488.4|2485.9|270
1637290500000|2021-11-19 02:55:00|2489.8|2486.8|2488.9|2485.9|2490.4|2487.8|2488.5|2485.6|223
1637290800000|2021-11-19 03:00:00|2488.7|2485.7|2489.5|2486.5|2489.8|2486.8|2487.9|2485.3|247
1637291100000|2021-11-19 03:05:00|2489.3|2486.3|2492.3|2489.3|2492.8|2489.8|2489.3|2486.3|273
1637291400000|2021-11-19 03:10:00|2492.2|2489.2|2493.4|2490.4|2493.7|2490.7|2491.7|2488.7|225
1637291700000|2021-11-19 03:15:00|2493.5|2490.5|2494.2|2491.2|2495.2|2492.3|2493.2|2490.2|321
1637292000000|2021-11-19 03:20:00|2494.1|2491.1|2493.8|2490.8|2494.6|2491.6|2492.6|2489.6|233
1637292300000|2021-11-19 03:25:00|2493.7|2490.7|2492.2|2489.2|2494.7|2491.7|2491.7|2488.7|281
1637292600000|2021-11-19 03:30:00|2492.1|2489.1|2491.7|2488.7|2492.1|2489.1|2491.2|2488.2|120
1637292900000|2021-11-19 03:35:00|2492.1|2489.1|2492.3|2489.3|2492.5|2489.5|2491.7|2488.7|102
1637293200000|2021-11-19 03:40:00|2492.2|2489.2|2492.6|2489.6|2492.7|2489.7|2492.1|2489.1|129
1637293500000|2021-11-19 03:45:00|2492.7|2489.7|2493.8|2490.8|2493.8|2490.8|2492.2|2489.2|112
1637293800000|2021-11-19 03:50:00|2493.7|2490.7|2494.3|2491.3|2494.7|2491.7|2493|2490|120
1637294100000|2021-11-19 03:55:00|2494.2|2491.2|2494.1|2491.1|2494.7|2491.7|2494.1|2491.1|92
1637294400000|2021-11-19 04:00:00|2494|2491|2494.4|2491.4|2494.4|2491.4|2493.1|2490.1|146
1637294700000|2021-11-19 04:05:00|2494.5|2491.5|2494.2|2491.2|2494.8|2491.8|2493.9|2490.9|83
1637295000000|2021-11-19 04:10:00|2494.1|2491.1|2494.2|2491.2|2494.3|2491.3|2493.6|2490.6|96
1637295300000|2021-11-19 04:15:00|2494.3|2491.3|2493.5|2490.5|2494.6|2491.6|2493.4|2490.4|109
1637295600000|2021-11-19 04:20:00|2493.4|2490.4|2493.9|2490.9|2494.6|2491.6|2493.2|2490.2|113
1637295900000|2021-11-19 04:25:00|2494|2491|2493.7|2490.7|2494.7|2491.7|2493.5|2490.5|87
1637296200000|2021-11-19 04:30:00|2493.6|2490.6|2493.5|2490.5|2494.2|2491.2|2493.3|2490.3|103
1637296500000|2021-11-19 04:35:00|2493.2|2490.2|2494.7|2491.7|2494.9|2491.9|2493|2490|89
1637296800000|2021-11-19 04:40:00|2494.6|2491.6|2494.2|2491.2|2495.1|2492.1|2493.7|2490.7|106
1637297100000|2021-11-19 04:45:00|2494.3|2491.3|2494.7|2491.7|2495|2492|2494.1|2491.1|70
1637297400000|2021-11-19 04:50:00|2494.8|2491.8|2493.8|2490.8|2494.9|2491.9|2493.7|2490.7|114
1637297700000|2021-11-19 04:55:00|2493.5|2490.5|2493.1|2490.1|2493.6|2490.6|2492.7|2489.7|127
1637298000000|2021-11-19 05:00:00|2492.8|2489.8|2493.5|2490.5|2493.6|2490.6|2492.7|2489.7|113
1637298300000|2021-11-19 05:05:00|2493.6|2490.6|2494.7|2491.7|2494.7|2491.7|2493.3|2490.3|84
1637298600000|2021-11-19 05:10:00|2494.8|2491.8|2494.6|2491.6|2494.9|2491.9|2494.2|2491.2|97
1637298900000|2021-11-19 05:15:00|2494.7|2491.7|2494.7|2491.7|2495.2|2492.2|2493.7|2491.4|49
1637299200000|2021-11-19 05:20:00|2494.6|2491.6|2494.3|2491.3|2494.7|2491.7|2493.4|2490.4|78
1637299500000|2021-11-19 05:25:00|2494.2|2491.2|2494.6|2491.6|2494.7|2491.7|2494.2|2491.2|46
1637299800000|2021-11-19 05:30:00|2494.7|2491.7|2491.2|2488.2|2495.1|2492.1|2491.1|2488.1|218
1637300100000|2021-11-19 05:35:00|2491|2488|2492.1|2489.1|2492.2|2489.5|2490.6|2487.6|179
1637300400000|2021-11-19 05:40:00|2492|2489|2491.2|2488.2|2492.3|2489.3|2491|2488|166
1637300700000|2021-11-19 05:45:00|2491.3|2488.3|2490.2|2487.2|2491.4|2488.4|2489.1|2486.1|236
1637301000000|2021-11-19 05:50:00|2490.3|2487.3|2489.7|2486.7|2491.7|2488.7|2489.7|2486.7|155
1637301300000|2021-11-19 05:55:00|2490.1|2487.1|2488.7|2485.7|2490.3|2487.3|2487.3|2484.7|284
1637301600000|2021-11-19 06:00:00|2488.8|2485.8|2488.8|2486.8|2489.5|2486.9|2488.1|2485.1|228
1637301900000|2021-11-19 06:05:00|2489.2|2486.2|2487.6|2484.6|2490.8|2487.8|2487.5|2484.5|282
1637302200000|2021-11-19 06:10:00|2487.9|2484.9|2486.8|2483.8|2489.2|2486.8|2486.1|2483.1|386
1637302500000|2021-11-19 06:15:00|2486.9|2483.9|2486.5|2483.5|2487.3|2484.3|2484.8|2481.8|316
1637302800000|2021-11-19 06:20:00|2486.3|2483.3|2485.8|2482.8|2487|2484|2485.2|2482.2|254
1637303100000|2021-11-19 06:25:00|2485.7|2482.7|2485.1|2482.1|2486|2483|2483.9|2480.9|209
1637303400000|2021-11-19 06:30:00|2484.9|2481.9|2487.7|2484.7|2487.9|2484.9|2484.8|2481.8|301
1637303700000|2021-11-19 06:35:00|2487.8|2484.8|2488.1|2485.1|2488.3|2485.3|2486.2|2483.2|229
1637304000000|2021-11-19 06:40:00|2487.8|2484.8|2486.7|2483.7|2488.2|2485.2|2486.2|2483.2|225
1637304300000|2021-11-19 06:45:00|2486.6|2483.6|2486.2|2483.2|2488.2|2485.2|2485.6|2482.6|266
1637304600000|2021-11-19 06:50:00|2486.1|2483.1|2485.7|2482.7|2487.1|2484.1|2485|2482|266
1637304900000|2021-11-19 06:55:00|2485.6|2482.6|2484.3|2481.3|2485.6|2482.6|2483.3|2480.5|326
1637305200000|2021-11-19 07:00:00|2484.2|2481.2|2482.8|2479.8|2484.9|2482.3|2481.7|2479.6|325
1637305500000|2021-11-19 07:05:00|2482.9|2479.9|2486.8|2483.8|2488.9|2486.3|2482.8|2479.8|363
1637305800000|2021-11-19 07:10:00|2486.2|2484.2|2485.3|2482.3|2487.1|2484.4|2484.7|2482.2|257
1637306100000|2021-11-19 07:15:00|2485.4|2482.4|2486.8|2484.8|2487.9|2485.3|2485.3|2482.3|208
1637306400000|2021-11-19 07:20:00|2486.9|2484.9|2488.4|2486.4|2489.5|2486.9|2486.8|2484.4|292
1637306700000|2021-11-19 07:25:00|2488.5|2486.5|2489.2|2487.2|2489.8|2487.4|2487.6|2485.3|162
1637307000000|2021-11-19 07:30:00|2489.3|2487.3|2489.3|2486.3|2489.4|2487.3|2486.6|2484|316
1637307300000|2021-11-19 07:35:00|2489.6|2486.6|2487.6|2485.6|2490.6|2488.6|2487.5|2485.5|244
1637307600000|2021-11-19 07:40:00|2487.7|2485.7|2485.2|2483.2|2489.1|2486.7|2485.1|2482.6|223
1637307900000|2021-11-19 07:45:00|2485.3|2483.3|2485.2|2483.2|2486.4|2484.2|2483.6|2481.2|327
1637308200000|2021-11-19 07:50:00|2485.3|2483.3|2482.2|2479.2|2485.9|2483.7|2481.3|2478.9|365
1637308500000|2021-11-19 07:55:00|2482|2480|2481|2479|2482.7|2480.3|2480.3|2477.7|356
1637308800000|2021-11-19 08:00:00|2481.4|2478.4|2484.7|2482.7|2485.2|2482.7|2480.8|2478.3|354
1637309100000|2021-11-19 08:05:00|2484.6|2482.6|2482.4|2480.4|2485.1|2482.7|2482.3|2479.6|334
1637309400000|2021-11-19 08:10:00|2482.3|2480.3|2486.3|2483.3|2486.3|2483.9|2482.1|2479.9|338
1637309700000|2021-11-19 08:15:00|2486|2484|2484.9|2481.9|2487|2484.7|2483.7|2481.4|336
1637310000000|2021-11-19 08:20:00|2484.8|2481.8|2479.6|2477.6|2485.2|2482.7|2479.5|2477.5|402
1637310300000|2021-11-19 08:25:00|2479.7|2477.7|2476.6|2474.6|2481.5|2479.1|2476.4|2474.1|539
1637310600000|2021-11-19 08:30:00|2476.5|2474.5|2475.3|2473.3|2477.3|2475.3|2473.8|2471.5|454
1637310900000|2021-11-19 08:35:00|2475.4|2473.4|2474.4|2472.4|2477.5|2475|2473.8|2471.5|420
1637311200000|2021-11-19 08:40:00|2474.7|2471.7|2475.4|2472.4|2476|2473.5|2473.8|2471.4|353
1637311500000|2021-11-19 08:45:00|2475.5|2472.5|2476.5|2473.5|2476.6|2474.1|2474.6|2472.2|395
1637311800000|2021-11-19 08:50:00|2476.4|2473.4|2474.7|2472.7|2476.6|2473.6|2473.3|2471|382
1637312100000|2021-11-19 08:55:00|2474.4|2472.4|2474.6|2472.6|2476.9|2474.4|2473.9|2471.9|327
1637312400000|2021-11-19 09:00:00|2474.7|2472.7|2474.7|2472.7|2477.1|2474.8|2473|2470.8|596
1637312700000|2021-11-19 09:05:00|2474.8|2472.8|2474.3|2472.3|2476.7|2474.2|2473.3|2470.9|557
1637313000000|2021-11-19 09:10:00|2474.4|2472.4|2476.6|2473.6|2478.8|2475.9|2473.4|2470.9|349
1637313300000|2021-11-19 09:15:00|2476.5|2473.5|2477.3|2474.3|2478.4|2475.9|2475.2|2472.8|315
1637313600000|2021-11-19 09:20:00|2476.8|2474.8|2476.8|2473.8|2478.2|2475.2|2475.7|2473.2|317
1637313900000|2021-11-19 09:25:00|2476.3|2474.3|2486|2483|2488.7|2485.7|2475.7|2473.2|1025
1637314200000|2021-11-19 09:30:00|2486.1|2483.1|2485.4|2482.4|2489.8|2487.1|2484.6|2481.6|975
1637314500000|2021-11-19 09:35:00|2485.2|2482.2|2482.6|2480.6|2485.5|2482.5|2482.2|2479.4|833
1637314800000|2021-11-19 09:40:00|2482.5|2480.5|2483|2481|2486.7|2484.1|2482.2|2479.2|898
1637315100000|2021-11-19 09:45:00|2483.5|2480.5|2483.8|2480.8|2485.3|2482.7|2479.8|2477.1|779
1637315400000|2021-11-19 09:50:00|2484.3|2481.3|2485.7|2482.7|2486.2|2483.5|2482.7|2480.2|601
1637315700000|2021-11-19 09:55:00|2485.8|2482.8|2489.2|2486.2|2490.3|2487.3|2484.5|2482.1|647
1637316000000|2021-11-19 10:00:00|2489.3|2486.3|2486.3|2484.3|2490.1|2487.1|2486.1|2483.6|564
1637316300000|2021-11-19 10:05:00|2486.2|2484.2|2485.5|2482.5|2488.2|2485.6|2483.9|2481.2|648
1637316600000|2021-11-19 10:10:00|2485|2483|2481.4|2479.4|2486.1|2483.5|2480.9|2478.4|533
1637316900000|2021-11-19 10:15:00|2481.3|2479.3|2482.9|2479.9|2483.9|2480.9|2480.3|2477.8|482
1637317200000|2021-11-19 10:20:00|2483|2480|2482.8|2479.8|2483.5|2480.8|2480.5|2477.8|533
1637317500000|2021-11-19 10:25:00|2482.9|2479.9|2481.4|2478.4|2483.4|2480.7|2480.2|2477.2|533
1637317800000|2021-11-19 10:30:00|2481.5|2478.5|2481.7|2478.7|2482.6|2479.7|2480.2|2477.2|543
1637318100000|2021-11-19 10:35:00|2481.6|2478.6|2481.3|2478.3|2482.1|2479.8|2479.1|2476.6|494
1637318400000|2021-11-19 10:40:00|2481.2|2478.2|2480.2|2477.2|2482.2|2479.3|2479.4|2476.8|455
1637318700000|2021-11-19 10:45:00|2480.5|2477.5|2481.7|2478.7|2482.3|2479.3|2479.3|2476.4|341
1637319000000|2021-11-19 10:50:00|2481.6|2478.6|2482.2|2479.2|2484.6|2482.1|2481.1|2478.2|436
1637319300000|2021-11-19 10:55:00|2481.8|2478.8|2481.7|2478.7|2482.4|2479.8|2480|2477.2|390
1637319600000|2021-11-19 11:00:00|2481.6|2478.6|2481.7|2478.7|2482.4|2479.7|2480.4|2477.4|380
1637319900000|2021-11-19 11:05:00|2481.6|2478.6|2478.1|2475.1|2482.2|2479.2|2476.7|2473.7|478
1637320200000|2021-11-19 11:10:00|2478.2|2475.2|2475.7|2472.7|2478.3|2475.3|2475.7|2472.7|342
1637320500000|2021-11-19 11:15:00|2475.9|2472.9|2474.3|2471.3|2476.3|2473.3|2474.2|2471.2|366
1637320800000|2021-11-19 11:20:00|2474.7|2471.7|2475.3|2472.3|2476|2473|2473.9|2470.9|383
1637321100000|2021-11-19 11:25:00|2475.2|2472.2|2475.3|2472.3|2476.2|2473.2|2474.7|2471.7|313
1637321400000|2021-11-19 11:30:00|2475.4|2472.4|2478.7|2475.7|2479.1|2476.1|2474.4|2471.4|367
1637321700000|2021-11-19 11:35:00|2478.6|2475.6|2478.6|2475.6|2479|2476.4|2475.7|2473|493
1637322000000|2021-11-19 11:40:00|2478.4|2475.4|2476.7|2473.7|2478.9|2475.9|2476.1|2473.1|467
1637322300000|2021-11-19 11:45:00|2476.6|2473.6|2475.9|2472.9|2478.2|2475.2|2475.9|2472.9|406
1637322600000|2021-11-19 11:50:00|2476|2473|2477.2|2474.2|2477.9|2474.9|2475.3|2472.3|408
1637322900000|2021-11-19 11:55:00|2477.3|2474.3|2477.2|2474.2|2478.8|2475.8|2476.3|2473.3|499
1637323200000|2021-11-19 12:00:00|2477.9|2474.9|2479.2|2476.2|2481.2|2478.2|2477.3|2474.3|542
1637323500000|2021-11-19 12:05:00|2479|2476|2479.3|2476.3|2480.5|2477.5|2478.7|2475.8|398
1637323800000|2021-11-19 12:10:00|2479.4|2476.4|2474.6|2471.6|2479.4|2476.4|2472.7|2470.3|375
1637324100000|2021-11-19 12:15:00|2474.4|2471.4|2476.1|2473.1|2476.3|2473.3|2472.7|2469.7|272
1637324400000|2021-11-19 12:20:00|2476.2|2473.2|2477.7|2474.7|2477.8|2474.8|2474.6|2471.6|336
1637324700000|2021-11-19 12:25:00|2477.6|2474.6|2476.4|2474.4|2478.4|2475.7|2476.2|2473.2|362
1637325000000|2021-11-19 12:30:00|2476.5|2474.5|2478.1|2475.1|2479.6|2477.2|2476.3|2474.1|441
1637325300000|2021-11-19 12:35:00|2478.2|2475.2|2476.9|2473.9|2478.9|2476.6|2476.4|2473.9|359
1637325600000|2021-11-19 12:40:00|2476.8|2473.8|2479.4|2476.4|2479.5|2476.9|2476.2|2473.4|398
1637325900000|2021-11-19 12:45:00|2479.3|2476.3|2477.8|2475.8|2480.7|2478|2477.8|2475.3|598
1637326200000|2021-11-19 12:50:00|2478|2476|2474.8|2471.8|2479.1|2476.6|2473.7|2471.1|598
1637326500000|2021-11-19 12:55:00|2474.7|2471.7|2470|2468|2474.9|2472.5|2469.9|2467.6|643
1637326800000|2021-11-19 13:00:00|2470.6|2467.6|2472.1|2470.1|2472.6|2470.1|2466.5|2463.7|1032
1637327100000|2021-11-19 13:05:00|2472|2470|2473.1|2470.1|2475.8|2473|2471.1|2468.3|779
1637327400000|2021-11-19 13:10:00|2473.2|2470.2|2472.2|2469.2|2474.6|2472.2|2471.9|2469|674
1637327700000|2021-11-19 13:15:00|2471.9|2468.9|2474.7|2471.7|2475.3|2472.7|2471.9|2468.9|614
1637328000000|2021-11-19 13:20:00|2474.8|2471.8|2483.3|2480.3|2483.7|2480.9|2474.8|2471.8|904
1637328300000|2021-11-19 13:25:00|2483.5|2480.5|2480.7|2477.7|2484.1|2481.4|2477.3|2474.7|857
1637328600000|2021-11-19 13:30:00|2480.8|2477.8|2481.3|2478.3|2482.7|2479.7|2477.9|2474.9|900
1637328900000|2021-11-19 13:35:00|2480.8|2477.8|2477.3|2474.3|2482.5|2479.5|2475.2|2472.3|734
1637329200000|2021-11-19 13:40:00|2477.2|2474.2|2475.1|2472.1|2477.5|2475|2473.4|2470.4|662
1637329500000|2021-11-19 13:45:00|2474.9|2471.9|2477.4|2474.4|2480.7|2477.7|2473.9|2470.9|846
1637329800000|2021-11-19 13:50:00|2477.6|2474.6|2475.8|2472.8|2478.8|2476|2474.1|2471.2|645
1637330100000|2021-11-19 13:55:00|2475.7|2472.7|2479.6|2476.6|2481.2|2478.2|2473.6|2470.9|666
1637330400000|2021-11-19 14:00:00|2479.7|2476.7|2489.5|2486.5|2491|2488|2479.1|2476.1|840
1637330700000|2021-11-19 14:05:00|2489.4|2486.4|2493.2|2490.2|2496.5|2493.5|2489.1|2486.1|908
1637331000000|2021-11-19 14:10:00|2493.5|2490.5|2485.2|2482.2|2495.2|2492.2|2485|2482|943
1637331300000|2021-11-19 14:15:00|2485.5|2482.5|2478.6|2475.6|2485.6|2482.9|2473.6|2470.6|1350
1637331600000|2021-11-19 14:20:00|2478|2475|2483.1|2480.1|2485.4|2482.5|2474.1|2471.1|1078
1637331900000|2021-11-19 14:25:00|2482.8|2479.8|2487.9|2485.9|2489|2486.2|2480|2477.5|930
1637332200000|2021-11-19 14:30:00|2488.2|2486.2|2484.7|2482.7|2488.2|2486.2|2482.6|2479.8|1330
1637332500000|2021-11-19 14:35:00|2484.3|2482.3|2488.2|2486.2|2492.2|2489.6|2484.3|2481.7|1132
1637332800000|2021-11-19 14:40:00|2489.2|2487.4|2494.2|2491.2|2494.8|2492.1|2487.7|2485.2|1003
1637333100000|2021-11-19 14:45:00|2494.1|2491.1|2498.1|2495.1|2499.3|2496.3|2492.1|2489.6|904
1637333400000|2021-11-19 14:50:00|2498.5|2495.5|2491.5|2488.5|2499|2496|2489.6|2487|913
1637333700000|2021-11-19 14:55:00|2491.6|2488.6|2495|2492|2495.5|2492.5|2490.4|2487.4|928
1637334000000|2021-11-19 15:00:00|2494.9|2491.9|2493.7|2490.7|2496.8|2493.8|2490.9|2487.9|1025
1637334300000|2021-11-19 15:05:00|2493.8|2490.8|2495.2|2492.2|2496|2493|2490.9|2487.9|865
1637334600000|2021-11-19 15:10:00|2495.1|2492.1|2496|2493|2496.3|2493.8|2492.6|2489.6|828
1637334900000|2021-11-19 15:15:00|2496.6|2493.6|2497.7|2494.7|2498.1|2495.1|2492.9|2489.9|740
1637335200000|2021-11-19 15:20:00|2497.8|2494.8|2495.7|2492.7|2499.7|2497|2495.5|2492.6|758
1637335500000|2021-11-19 15:25:00|2495.9|2492.9|2493.5|2491.5|2496|2493.5|2491.9|2488.9|756
1637335800000|2021-11-19 15:30:00|2493.8|2490.8|2494.9|2491.9|2495.4|2492.4|2492.6|2489.6|600
1637336100000|2021-11-19 15:35:00|2495.1|2492.1|2492.2|2489.2|2495.1|2492.1|2492|2489|413
1637336400000|2021-11-19 15:40:00|2492.3|2489.3|2492.1|2489.1|2494.4|2491.4|2491.3|2488.7|536
1637336700000|2021-11-19 15:45:00|2492.2|2489.2|2485.8|2482.8|2492.3|2489.3|2484|2481.3|977
1637337000000|2021-11-19 15:50:00|2485.9|2482.9|2491.2|2488.2|2491.4|2488.4|2485.9|2482.9|729
1637337300000|2021-11-19 15:55:00|2491.3|2488.3|2492|2489|2492|2489|2490|2487|621
1637337600000|2021-11-19 16:00:00|2491.9|2488.9|2492|2489|2492.9|2489.9|2490.5|2487.5|573
1637337900000|2021-11-19 16:05:00|2491.9|2488.9|2489.8|2486.8|2491.9|2488.9|2488.8|2485.8|467
1637338200000|2021-11-19 16:10:00|2489.7|2486.7|2490.7|2487.7|2491.9|2489.5|2489.3|2486.3|529
1637338500000|2021-11-19 16:15:00|2490.8|2487.8|2487.7|2484.7|2491.1|2488.1|2487.1|2484.2|584
1637338800000|2021-11-19 16:20:00|2487.8|2484.8|2490|2487|2490.4|2487.4|2487.4|2484.4|423
1637339100000|2021-11-19 16:25:00|2489.9|2486.9|2491|2488|2491.5|2488.5|2488.8|2485.8|369
1637339400000|2021-11-19 16:30:00|2491.4|2488.4|2487.7|2484.7|2491.7|2488.7|2487.2|2484.2|368
1637339700000|2021-11-19 16:35:00|2487.8|2484.8|2491.5|2488.5|2491.6|2488.6|2487.2|2484.2|350
1637340000000|2021-11-19 16:40:00|2491.6|2488.6|2490.6|2487.6|2492.1|2489.7|2490.3|2487.3|275
1637340300000|2021-11-19 16:45:00|2490.5|2487.5|2491.1|2488.1|2491.4|2488.4|2488.8|2485.8|270
1637340600000|2021-11-19 16:50:00|2491.2|2488.2|2488.9|2485.9|2491.5|2488.5|2488.7|2485.7|423
1637340900000|2021-11-19 16:55:00|2488.8|2485.8|2489.3|2486.3|2489.6|2486.6|2487.9|2484.9|384
1637341200000|2021-11-19 17:00:00|2489.2|2486.2|2490.3|2487.3|2491.1|2488.1|2489.1|2486.2|354
1637341500000|2021-11-19 17:05:00|2490.4|2487.4|2490.4|2487.4|2491.1|2488.1|2488.9|2485.9|269
1637341800000|2021-11-19 17:10:00|2490.5|2487.5|2487.4|2484.4|2490.7|2488.1|2487.3|2484.3|313
1637342100000|2021-11-19 17:15:00|2487.5|2484.5|2489.8|2486.8|2490.2|2487.2|2487.5|2484.5|317
1637342400000|2021-11-19 17:20:00|2489.9|2486.9|2490.8|2487.8|2491.2|2488.2|2489.8|2486.8|260
1637342700000|2021-11-19 17:25:00|2490.9|2487.9|2490.6|2487.6|2491.3|2488.3|2490.4|2487.4|221
1637343000000|2021-11-19 17:30:00|2490.5|2487.5|2491.1|2488.1|2492.3|2489.3|2490.5|2487.5|275
1637343300000|2021-11-19 17:35:00|2491.2|2488.2|2485.2|2482.2|2492.3|2489.3|2484.9|2481.9|538
1637343600000|2021-11-19 17:40:00|2485.1|2482.1|2464.9|2461.9|2485.3|2482.3|2463.4|2460.7|1500
1637343900000|2021-11-19 17:45:00|2464.8|2461.8|2461.4|2458.4|2466.5|2463.5|2456.9|2454|1226
1637344200000|2021-11-19 17:50:00|2460.9|2457.9|2466.4|2463.4|2468.2|2465.2|2460.9|2457.9|959
1637344500000|2021-11-19 17:55:00|2466.5|2463.5|2466.5|2463.5|2469.5|2466.7|2463.5|2460.7|810
1637344800000|2021-11-19 18:00:00|2466.6|2463.6|2464.5|2461.5|2468.6|2465.6|2461.6|2459|818
1637345100000|2021-11-19 18:05:00|2464.6|2461.6|2470|2467|2470.9|2467.9|2463.1|2460.3|853
1637345400000|2021-11-19 18:10:00|2469.9|2466.9|2473|2470|2474|2471|2469.9|2466.9|739
1637345700000|2021-11-19 18:15:00|2472.9|2469.9|2473.9|2470.9|2475.3|2472.7|2472.5|2469.7|615
1637346000000|2021-11-19 18:20:00|2474|2471|2474|2471|2475.5|2472.8|2472.3|2469.8|503
1637346300000|2021-11-19 18:25:00|2473.4|2471.4|2471.4|2468.4|2474.5|2471.9|2469.2|2466.6|597
1637346600000|2021-11-19 18:30:00|2471.3|2468.3|2464.6|2461.6|2472.8|2469.9|2464.5|2461.5|432
1637346900000|2021-11-19 18:35:00|2464.8|2461.8|2468.3|2465.3|2468.5|2465.9|2464.4|2461.6|372
1637347200000|2021-11-19 18:40:00|2468.2|2465.2|2469.1|2466.1|2469.8|2466.8|2467.7|2464.9|308
1637347500000|2021-11-19 18:45:00|2469|2466|2467.4|2464.4|2469.1|2466.1|2466.7|2463.9|388
1637347800000|2021-11-19 18:50:00|2466.9|2464.9|2467|2464|2469.2|2466.2|2465.8|2462.8|347
1637348100000|2021-11-19 18:55:00|2467.1|2464.1|2464.6|2461.6|2467.3|2464.3|2464|2461.4|211
1637348400000|2021-11-19 19:00:00|2464.7|2461.7|2467.2|2464.2|2468|2465.1|2464.6|2461.7|330
1637348700000|2021-11-19 19:05:00|2467.4|2464.4|2466.5|2463.5|2467.4|2464.6|2464.1|2461.4|282
1637349000000|2021-11-19 19:10:00|2466.4|2463.4|2465.7|2462.7|2466.4|2463.4|2464|2461.4|283
1637349300000|2021-11-19 19:15:00|2465.8|2462.8|2467|2464|2467.7|2464.8|2465.1|2462.5|261
1637349600000|2021-11-19 19:20:00|2466.9|2463.9|2466.6|2463.6|2468.1|2465.2|2466.3|2463.3|357
1637349900000|2021-11-19 19:25:00|2466.9|2463.9|2466.2|2463.2|2467.4|2464.8|2465.6|2462.9|258
1637350200000|2021-11-19 19:30:00|2466.1|2463.1|2465.3|2463.3|2466.2|2463.6|2464.7|2462.2|239
1637350500000|2021-11-19 19:35:00|2465.2|2463.2|2465.2|2463.2|2466.2|2463.3|2464.7|2462.2|227
1637350800000|2021-11-19 19:40:00|2465.7|2462.7|2465.3|2462.3|2466.1|2463.3|2464.7|2462.1|224
1637351100000|2021-11-19 19:45:00|2465.4|2462.4|2465.1|2462.1|2465.5|2462.8|2464.1|2461.6|220
1637351400000|2021-11-19 19:50:00|2465|2462|2466.3|2463.3|2467.3|2464.3|2464.2|2461.6|307
1637351700000|2021-11-19 19:55:00|2466.5|2463.5|2466.7|2464.7|2468.2|2465.3|2466.2|2463.3|356
1637352000000|2021-11-19 20:00:00|2467.4|2464.4|2464.7|2461.7|2467.4|2464.4|2464|2460.9|325
1637352300000|2021-11-19 20:05:00|2464.9|2461.9|2464.2|2461.2|2465.6|2462.5|2463.4|2459.6|237
1637352600000|2021-11-19 20:10:00|2464.1|2461.1|2464.7|2461.7|2466.3|2462.7|2463.9|2460|278
1637352900000|2021-11-19 20:15:00|2464.6|2461.6|2465.4|2462.4|2466.1|2463.1|2463.7|2460.6|274
1637353200000|2021-11-19 20:20:00|2465.2|2462.2|2464.5|2461.5|2465.8|2462.8|2463.4|2461|201
1637353500000|2021-11-19 20:25:00|2464.2|2461.2|2466|2463|2466.2|2463.3|2464.1|2461.1|175
1637353800000|2021-11-19 20:30:00|2465.9|2462.9|2466.7|2463.7|2467.1|2464.5|2465.5|2462.9|233
1637354100000|2021-11-19 20:35:00|2466.6|2463.6|2465.6|2462.6|2467.5|2464.7|2465.5|2462.5|167
1637354400000|2021-11-19 20:40:00|2465.7|2462.7|2465.2|2462.2|2466.7|2463.9|2464.8|2462.1|223
1637354700000|2021-11-19 20:45:00|2465.4|2462.4|2464.7|2461.7|2465.5|2462.9|2464.1|2461.5|226
1637355000000|2021-11-19 20:50:00|2464.6|2461.6|2462.8|2459.8|2464.8|2462.2|2461.9|2459.4|210
1637355300000|2021-11-19 20:55:00|2462.9|2459.9|2460.2|2457.2|2463.3|2460.5|2459.9|2456.9|288
1637355600000|2021-11-19 21:00:00|2460.3|2457.3|2460.9|2457.9|2461.4|2458.4|2459.4|2456.4|222
1637355900000|2021-11-19 21:05:00|2461|2458|2460.3|2457.3|2461.4|2458.4|2460.3|2457.3|162
1637356200000|2021-11-19 21:10:00|2460.4|2457.4|2460.7|2457.7|2461.3|2458.3|2460.3|2457.3|115
1637356500000|2021-11-19 21:15:00|2460.8|2457.8|2461.7|2458.7|2462.1|2459.1|2460.8|2457.8|118
1637356800000|2021-11-19 21:20:00|2461.8|2458.8|2461.1|2458.1|2461.9|2458.9|2460.9|2457.9|107
1637357100000|2021-11-19 21:25:00|2460.9|2457.9|2461.6|2458.6|2461.8|2458.8|2460.7|2457.7|104
1637357400000|2021-11-19 21:30:00|2461.7|2458.7|2462.2|2459.2|2462.5|2459.5|2461.6|2458.6|80
1637357700000|2021-11-19 21:35:00|2462.1|2459.1|2462|2459|2462.7|2459.7|2461.5|2458.5|88
1637358000000|2021-11-19 21:40:00|2461.8|2458.8|2464.5|2461.5|2464.5|2461.5|2461.3|2458.3|137
1637358300000|2021-11-19 21:45:00|2463.9|2460.9|2462.2|2459.2|2464.5|2461.5|2461.5|2458.5|118
1637358600000|2021-11-19 21:50:00|2462.1|2459.1|2463.1|2460.1|2463.4|2460.4|2461.3|2458.3|142
1637358900000|2021-11-19 21:55:00|2463|2460|2464.2|2461.2|2471.2|2461.5|2462.5|2456.1|158
1637535600000|2021-11-21 23:00:00|2461.8|2456.7|2459|2456|2465.2|2459.3|2453.6|2449.3|589
1637535900000|2021-11-21 23:05:00|2458.9|2455.9|2462.1|2459.1|2466|2463|2458.9|2455.9|655
1637536200000|2021-11-21 23:10:00|2462.3|2459.3|2463.5|2460.5|2464.8|2461.8|2459.7|2456.7|487
1637536500000|2021-11-21 23:15:00|2463.7|2460.7|2464.3|2461.3|2465.8|2462.8|2462|2459|384
1637536800000|2021-11-21 23:20:00|2464|2461|2463.1|2460.1|2465.3|2462.3|2462.2|2459.2|230
1637537100000|2021-11-21 23:25:00|2462.8|2459.8|2461.2|2458.2|2464.6|2461.6|2461.1|2458.1|243
1637537400000|2021-11-21 23:30:00|2461.3|2458.3|2461.9|2458.9|2463.5|2460.5|2461.3|2458.3|199
1637537700000|2021-11-21 23:35:00|2462|2459|2463.9|2460.9|2464.1|2461.1|2461.5|2458.5|212
1637538000000|2021-11-21 23:40:00|2463.8|2460.8|2466.3|2463.3|2466.5|2464.1|2463.7|2460.7|154
1637538300000|2021-11-21 23:45:00|2466.2|2463.2|2465.7|2462.7|2467.2|2464.2|2465.4|2462.4|161
1637538600000|2021-11-21 23:50:00|2465.8|2462.8|2463|2460|2465.8|2462.8|2460.8|2458|304
1637538900000|2021-11-21 23:55:00|2462.9|2459.9|2463.1|2460.1|2463.4|2460.4|2460.5|2458.1|242
1637539200000|2021-11-22 00:00:00|2463|2460|2465.9|2462.9|2466.7|2463.7|2462.6|2459.6|363
1637539500000|2021-11-22 00:05:00|2465.8|2462.8|2464.4|2461.4|2466.3|2463.3|2463.4|2460.4|261
1637539800000|2021-11-22 00:10:00|2464.3|2461.3|2466.2|2463.2|2466.5|2463.5|2464.3|2461.3|202
1637540100000|2021-11-22 00:15:00|2466.3|2463.3|2465.8|2462.8|2466.6|2463.6|2464.3|2461.3|230
1637540400000|2021-11-22 00:20:00|2465.9|2462.9|2466.4|2463.4|2466.9|2464.4|2465.3|2462.3|207
1637540700000|2021-11-22 00:25:00|2466.6|2463.6|2466.8|2463.8|2467.6|2464.6|2465.9|2462.9|204
1637541000000|2021-11-22 00:30:00|2466.7|2463.7|2464.4|2461.4|2466.7|2463.7|2464.4|2461.4|169
1637541300000|2021-11-22 00:35:00|2464.3|2461.3|2464|2461|2465.3|2462.5|2463.8|2460.9|175
1637541600000|2021-11-22 00:40:00|2464.1|2461.1|2463.9|2460.9|2464.2|2461.6|2462.8|2460|194
1637541900000|2021-11-22 00:45:00|2463.8|2460.8|2463.2|2460.2|2465.1|2462.7|2463|2460|218
1637542200000|2021-11-22 00:50:00|2463.3|2460.3|2462.2|2459.2|2464|2461|2461.7|2458.7|211
1637542500000|2021-11-22 00:55:00|2462.4|2459.4|2463.1|2460.1|2463.9|2460.9|2462.2|2459.2|162
1637542800000|2021-11-22 01:00:00|2463.2|2460.2|2470.6|2467.6|2473.9|2470.9|2462.5|2459.5|886
1637543100000|2021-11-22 01:05:00|2470.5|2467.5|2468.9|2465.9|2470.8|2467.8|2466.9|2463.9|625
1637543400000|2021-11-22 01:10:00|2468.8|2465.8|2467.8|2464.8|2469.2|2466.2|2466.3|2463.3|449
1637543700000|2021-11-22 01:15:00|2467.6|2464.6|2468.6|2465.6|2470.2|2467.2|2467.5|2464.5|393
1637544000000|2021-11-22 01:20:00|2468.5|2465.5|2466.6|2463.6|2468.9|2465.9|2466.2|2463.2|364
1637544300000|2021-11-22 01:25:00|2466.5|2463.5|2466.9|2463.9|2468.2|2465.2|2465.5|2462.5|342
1637544600000|2021-11-22 01:30:00|2466.6|2463.6|2468.3|2465.3|2468.8|2465.8|2465.6|2462.6|311
1637544900000|2021-11-22 01:35:00|2468.4|2465.4|2467.3|2464.3|2468.7|2465.7|2466.8|2463.8|256
1637545200000|2021-11-22 01:40:00|2467.2|2464.2|2464.5|2461.5|2467.5|2465.1|2464.3|2461.3|300
1637545500000|2021-11-22 01:45:00|2464.4|2461.4|2466.7|2463.7|2466.7|2464.1|2464.2|2461.2|309
1637545800000|2021-11-22 01:50:00|2466.4|2463.4|2468.6|2465.6|2469.3|2466.6|2465.9|2463.2|317
1637546100000|2021-11-22 01:55:00|2468.5|2465.5|2469.4|2466.4|2470|2467.3|2467|2464|491
1637546400000|2021-11-22 02:00:00|2469.5|2466.5|2467.7|2464.7|2469.6|2466.6|2466.9|2463.9|435
1637546700000|2021-11-22 02:05:00|2467.8|2464.8|2467.5|2464.5|2468|2465|2466.4|2463.4|351
1637547000000|2021-11-22 02:10:00|2467.6|2464.6|2468.6|2465.6|2469.3|2466.3|2467.4|2464.4|332
1637547300000|2021-11-22 02:15:00|2468.5|2465.5|2466.8|2464.8|2468.6|2465.6|2466.8|2464.1|210
1637547600000|2021-11-22 02:20:00|2466.9|2464.9|2467.3|2465.3|2468.8|2466.5|2466.8|2464|195
1637547900000|2021-11-22 02:25:00|2467.2|2465.2|2470.7|2467.7|2471.2|2468.3|2467.1|2464.5|229
1637548200000|2021-11-22 02:30:00|2470.8|2467.8|2471.9|2468.9|2472.2|2469.7|2468.7|2465.8|396
1637548500000|2021-11-22 02:35:00|2472|2469|2471.7|2468.7|2472.4|2469.4|2470.1|2467.5|309
1637548800000|2021-11-22 02:40:00|2471.6|2468.6|2470.8|2467.8|2471.9|2468.9|2470.4|2467.4|247
1637549100000|2021-11-22 02:45:00|2470.9|2467.9|2470.2|2467.2|2471.9|2468.9|2470.1|2467.1|278
1637549400000|2021-11-22 02:50:00|2470.1|2467.1|2469|2466|2470.5|2467.5|2468.9|2465.9|224
1637549700000|2021-11-22 02:55:00|2469.1|2466.1|2469.8|2466.8|2469.8|2466.8|2468.3|2465.3|215
1637550000000|2021-11-22 03:00:00|2469.7|2466.7|2468.8|2465.8|2469.9|2466.9|2468.6|2465.6|187
1637550300000|2021-11-22 03:05:00|2469|2466|2468.1|2465.1|2469|2466.5|2467.7|2465|192
1637550600000|2021-11-22 03:10:00|2468.2|2465.2|2468.4|2465.4|2469.1|2466.6|2467.2|2464.6|193
1637550900000|2021-11-22 03:15:00|2468.6|2465.6|2470.2|2467.2|2470.9|2468.4|2467.7|2464.7|231
1637551200000|2021-11-22 03:20:00|2470.1|2467.1|2470.3|2467.3|2471.7|2469.1|2469.5|2466.5|322
1637551500000|2021-11-22 03:25:00|2470.5|2467.5|2469.4|2466.4|2471.2|2468.2|2469.4|2466.4|234
1637551800000|2021-11-22 03:30:00|2469.7|2466.7|2470.6|2467.6|2471|2468|2469.4|2466.4|133
1637552100000|2021-11-22 03:35:00|2470.5|2467.5|2470|2467|2471.1|2468.1|2469.8|2466.8|152
1637552400000|2021-11-22 03:40:00|2470.3|2467.3|2470.2|2467.2|2470.7|2467.7|2469.7|2466.7|117
1637552700000|2021-11-22 03:45:00|2470|2467|2469.9|2466.9|2470.5|2467.5|2469.6|2466.6|139
1637553000000|2021-11-22 03:50:00|2469.8|2466.8|2472.1|2469.1|2472.3|2469.3|2469.8|2466.8|153
1637553300000|2021-11-22 03:55:00|2472|2469|2472.6|2469.6|2473.3|2470.8|2471.9|2468.9|168
1637553600000|2021-11-22 04:00:00|2472.7|2469.7|2473.9|2470.9|2474|2471.4|2472.2|2469.5|131
1637553900000|2021-11-22 04:05:00|2474|2471|2474.8|2471.8|2475|2472|2473.2|2470.2|164
1637554200000|2021-11-22 04:10:00|2474.9|2471.9|2474.8|2471.8|2475.7|2472.7|2474.2|2471.5|110
1637554500000|2021-11-22 04:15:00|2474.9|2471.9|2474.7|2472.7|2475.3|2472.7|2474.3|2471.3|137
1637554800000|2021-11-22 04:20:00|2475.2|2472.2|2474.9|2471.9|2475.5|2472.7|2474.6|2471.7|145
1637555100000|2021-11-22 04:25:00|2475.1|2472.1|2475.2|2472.2|2475.9|2472.9|2474.5|2471.8|111
1637555400000|2021-11-22 04:30:00|2474.8|2472.8|2474.8|2471.8|2475.3|2472.8|2474.2|2471.5|117
1637555700000|2021-11-22 04:35:00|2474.9|2471.9|2474.8|2471.8|2475.8|2472.9|2474.7|2471.7|83
1637556000000|2021-11-22 04:40:00|2474.9|2471.9|2473.8|2470.8|2474.9|2471.9|2473.8|2470.8|95
1637556300000|2021-11-22 04:45:00|2473.9|2470.9|2473.9|2470.9|2473.9|2470.9|2473.3|2470.3|126
1637556600000|2021-11-22 04:50:00|2473.8|2470.8|2473.4|2470.4|2474.5|2471.5|2473.3|2470.3|126
1637556900000|2021-11-22 04:55:00|2473.5|2470.5|2473.8|2470.8|2474|2471|2473.3|2470.3|110
1637557200000|2021-11-22 05:00:00|2473.4|2470.4|2473.7|2470.7|2474.6|2471.6|2473.4|2470.4|111
1637557500000|2021-11-22 05:05:00|2473.8|2470.8|2473.8|2470.8|2474.2|2471.5|2473.4|2470.4|111
1637557800000|2021-11-22 05:10:00|2473.9|2470.9|2473.8|2470.8|2474|2471|2473.5|2470.5|83
1637558100000|2021-11-22 05:15:00|2473.9|2470.9|2475.2|2472.2|2475.3|2472.4|2473.8|2470.8|136
1637558400000|2021-11-22 05:20:00|2475.3|2472.3|2474.8|2471.8|2475.7|2473.1|2474.7|2471.7|107
1637558700000|2021-11-22 05:25:00|2474.6|2471.6|2474.6|2471.6|2475.2|2472.2|2474.2|2471.2|84
1637559000000|2021-11-22 05:30:00|2474.5|2471.5|2474.6|2471.6|2475.4|2472.4|2471.7|2468.7|432
1637559300000|2021-11-22 05:35:00|2474.5|2471.5|2472.2|2469.2|2475|2472|2471.7|2468.7|339
1637559600000|2021-11-22 05:40:00|2472.3|2469.3|2472.4|2469.4|2473.5|2470.5|2472|2469|251
1637559900000|2021-11-22 05:45:00|2472.3|2469.3|2472.2|2469.2|2472.7|2469.7|2471.9|2468.9|196
1637560200000|2021-11-22 05:50:00|2472.6|2469.6|2471|2468|2472.6|2469.6|2470.5|2467.5|277
1637560500000|2021-11-22 05:55:00|2470.9|2467.9|2473.4|2470.4|2473.4|2470.4|2470.9|2467.9|260
1637560800000|2021-11-22 06:00:00|2473.1|2470.1|2471.8|2468.8|2473.6|2470.6|2471|2468|431
1637561100000|2021-11-22 06:05:00|2471.7|2468.7|2471.8|2468.8|2472.9|2469.9|2471.4|2468.4|273
1637561400000|2021-11-22 06:10:00|2471.9|2468.9|2473|2470|2473.1|2470.1|2470.5|2467.5|261
1637561700000|2021-11-22 06:15:00|2472.9|2469.9|2474.1|2471.1|2474.3|2471.7|2472.4|2469.6|284
1637562000000|2021-11-22 06:20:00|2474.2|2471.2|2473.4|2470.4|2474.6|2471.9|2473.2|2470.2|253
1637562300000|2021-11-22 06:25:00|2473.3|2470.3|2474.2|2471.2|2475.7|2472.7|2473.2|2470.2|311
1637562600000|2021-11-22 06:30:00|2474.1|2471.1|2473|2471|2475|2472|2472.1|2469.7|300
1637562900000|2021-11-22 06:35:00|2472.9|2470.9|2473.1|2470.1|2474.4|2471.4|2472.5|2469.7|351
1637563200000|2021-11-22 06:40:00|2473|2470|2472.6|2469.6|2473.7|2470.7|2471.8|2468.8|324
1637563500000|2021-11-22 06:45:00|2472.5|2469.5|2473.1|2470.1|2473.8|2470.8|2470.9|2468|426
1637563800000|2021-11-22 06:50:00|2473|2470|2475.3|2472.3|2476.3|2473.3|2472.4|2469.6|409
1637564100000|2021-11-22 06:55:00|2475.4|2472.4|2476.4|2473.4|2477.3|2474.3|2475.2|2472.2|366
1637564400000|2021-11-22 07:00:00|2476.5|2473.5|2476.1|2473.1|2476.6|2473.6|2474.9|2471.9|410
1637564700000|2021-11-22 07:05:00|2476.2|2473.2|2477.3|2474.3|2477.5|2474.5|2473.7|2470.7|446
1637565000000|2021-11-22 07:10:00|2477.2|2474.2|2480.2|2477.2|2480.4|2477.4|2477.1|2474.1|334
1637565300000|2021-11-22 07:15:00|2480.3|2477.3|2480.6|2477.6|2481.5|2478.5|2480.1|2477.1|301
1637565600000|2021-11-22 07:20:00|2480.5|2477.5|2479.6|2476.6|2480.5|2477.5|2479.1|2476.1|283
1637565900000|2021-11-22 07:25:00|2479.5|2476.5|2479.1|2476.1|2480|2477.3|2478.9|2476|187
1637566200000|2021-11-22 07:30:00|2479|2476|2477.5|2474.5|2479.1|2476.7|2477.4|2474.4|214
1637566500000|2021-11-22 07:35:00|2477.4|2474.4|2478.4|2475.4|2478.6|2475.6|2476.8|2473.8|232
1637566800000|2021-11-22 07:40:00|2478.5|2475.5|2480.9|2477.9|2481|2478|2478.3|2475.3|310
1637567100000|2021-11-22 07:45:00|2481|2478|2482|2479|2482.4|2479.4|2479|2476|350
1637567400000|2021-11-22 07:50:00|2482.1|2479.1|2484.8|2481.8|2485.1|2482.3|2481.7|2478.7|222
1637567700000|2021-11-22 07:55:00|2484.7|2481.7|2483.1|2480.1|2485.8|2482.8|2483|2480|387
1637568000000|2021-11-22 08:00:00|2482.8|2479.8|2486.3|2483.3|2486.4|2483.9|2480.8|2477.8|592
1637568300000|2021-11-22 08:05:00|2486.2|2483.2|2487.4|2484.4|2489.5|2486.8|2486.2|2483.2|585
1637568600000|2021-11-22 08:10:00|2487.3|2484.3|2488.3|2485.3|2488.8|2485.8|2485|2482|441
1637568900000|2021-11-22 08:15:00|2488.2|2485.2|2489.5|2486.5|2489.9|2487.2|2486.8|2483.8|520
1637569200000|2021-11-22 08:20:00|2489.6|2486.6|2488.8|2485.8|2489.9|2487.7|2488.3|2485.3|519
1637569500000|2021-11-22 08:25:00|2488.9|2485.9|2487|2485|2489.4|2486.4|2486.8|2483.9|530
1637569800000|2021-11-22 08:30:00|2486.9|2484.9|2489|2486|2489.3|2486.3|2486.8|2484.3|567
1637570100000|2021-11-22 08:35:00|2489.1|2486.1|2488|2485|2489.7|2486.7|2487.9|2484.9|387
1637570400000|2021-11-22 08:40:00|2488.1|2485.1|2489|2486|2490.2|2487.2|2487.6|2484.6|383
1637570700000|2021-11-22 08:45:00|2488.9|2485.9|2489|2486|2489.2|2486.2|2487.5|2484.9|353
1637571000000|2021-11-22 08:50:00|2488.9|2485.9|2486|2483|2488.9|2486.3|2485.9|2482.9|346
1637571300000|2021-11-22 08:55:00|2486.1|2483.1|2483.5|2480.5|2486.5|2483.5|2482.4|2479.4|376
1637571600000|2021-11-22 09:00:00|2483.4|2480.4|2485.5|2482.5|2486.5|2483.6|2483.3|2480.3|448
1637571900000|2021-11-22 09:05:00|2485.4|2482.4|2484.9|2482.9|2486.5|2483.9|2484.7|2482|230
1637572200000|2021-11-22 09:10:00|2484.8|2482.8|2485.1|2483.1|2485.9|2483.5|2483.8|2480.8|240
1637572500000|2021-11-22 09:15:00|2485.2|2483.2|2488.6|2486.6|2489.2|2486.7|2484.2|2481.9|272
1637572800000|2021-11-22 09:20:00|2488.5|2486.5|2486.7|2484.7|2488.8|2486.8|2485.5|2483.5|266
1637573100000|2021-11-22 09:25:00|2486.6|2484.6|2487.8|2485.8|2488.4|2486|2486.3|2484.3|266
1637573400000|2021-11-22 09:30:00|2487.7|2485.7|2487.1|2484.1|2488.2|2485.7|2486.3|2483.9|253
1637573700000|2021-11-22 09:35:00|2487|2484|2487.1|2484.1|2487.3|2484.6|2485.7|2482.9|285
1637574000000|2021-11-22 09:40:00|2487.2|2484.2|2484.2|2482.2|2487.8|2485.2|2484.2|2481.6|297
1637574300000|2021-11-22 09:45:00|2484.5|2482.5|2485.7|2482.7|2486.3|2483.7|2484|2481.1|241
1637574600000|2021-11-22 09:50:00|2485.8|2482.8|2485.6|2482.6|2486.1|2483.1|2484.6|2481.8|196
1637574900000|2021-11-22 09:55:00|2485.7|2482.7|2484.2|2482.2|2485.7|2483.2|2484.1|2481.7|289
1637575200000|2021-11-22 10:00:00|2485|2483|2483.8|2481.8|2486.8|2484.8|2483.5|2481.2|475
1637575500000|2021-11-22 10:05:00|2483.7|2481.7|2483.7|2480.7|2484.9|2482.7|2483.6|2480.6|185
1637575800000|2021-11-22 10:10:00|2483.6|2480.6|2480.9|2477.9|2483.9|2480.9|2480.1|2477.1|292
1637576100000|2021-11-22 10:15:00|2481|2478|2479.7|2476.7|2482|2479.4|2478.6|2476|215
1637576400000|2021-11-22 10:20:00|2479.6|2476.6|2479.1|2476.1|2480.5|2477.5|2478.2|2475.4|223
1637576700000|2021-11-22 10:25:00|2479|2476|2478.1|2475.1|2480.4|2477.6|2477.7|2475|211
1637577000000|2021-11-22 10:30:00|2478.2|2475.2|2477.8|2474.8|2479.1|2476.3|2477|2474.3|303
1637577300000|2021-11-22 10:35:00|2478|2475|2474.9|2471.9|2478.1|2475.1|2474.8|2471.8|306
1637577600000|2021-11-22 10:40:00|2475.1|2472.1|2472.5|2469.5|2475.9|2472.9|2470.9|2468.8|334
1637577900000|2021-11-22 10:45:00|2472.4|2469.4|2471.9|2468.9|2473.9|2471|2471|2468.5|226
1637578200000|2021-11-22 10:50:00|2471.8|2468.8|2473|2470|2473.6|2470.6|2470.8|2468.4|254
1637578500000|2021-11-22 10:55:00|2472.9|2469.9|2473.1|2470.1|2473.8|2471.2|2471.9|2468.9|230
1637578800000|2021-11-22 11:00:00|2472.9|2469.9|2474.1|2471.1|2474.2|2471.2|2471.5|2468.5|279
1637579100000|2021-11-22 11:05:00|2474|2471|2473.3|2470.3|2475.1|2472.1|2473|2470|290
1637579400000|2021-11-22 11:10:00|2473.4|2470.4|2472.5|2469.5|2474.5|2471.5|2472.4|2469.4|318
1637579700000|2021-11-22 11:15:00|2472.6|2469.6|2473.3|2470.3|2474.9|2472.4|2472.4|2469.4|311
1637580000000|2021-11-22 11:20:00|2473.4|2470.4|2474.7|2471.7|2474.8|2472.1|2471.7|2468.7|243
1637580300000|2021-11-22 11:25:00|2474.9|2471.9|2472.5|2469.5|2475.3|2472.3|2471.8|2468.8|243
1637580600000|2021-11-22 11:30:00|2472.3|2469.3|2472.4|2469.4|2472.7|2470.2|2470.6|2468.4|137
1637580900000|2021-11-22 11:35:00|2472.1|2470.1|2473.8|2470.8|2474.3|2471.3|2472|2470|193
1637581200000|2021-11-22 11:40:00|2473.7|2470.7|2472|2469|2473.8|2470.8|2471.4|2468.8|180
1637581500000|2021-11-22 11:45:00|2472.1|2469.1|2471.1|2469.1|2472.1|2469.4|2470.3|2467.9|197
1637581800000|2021-11-22 11:50:00|2471.3|2469.3|2471.9|2468.9|2475.8|2472.8|2471.3|2468.8|445
1637582100000|2021-11-22 11:55:00|2471.8|2468.8|2470.8|2467.8|2472.9|2469.9|2468.9|2465.9|543
1637582400000|2021-11-22 12:00:00|2470.7|2467.7|2470.3|2467.3|2473.2|2470.2|2469.9|2466.9|543
1637582700000|2021-11-22 12:05:00|2470.4|2467.4|2471.2|2468.2|2472.6|2469.6|2469.5|2466.9|271
1637583000000|2021-11-22 12:10:00|2471|2468|2470.8|2467.8|2471.4|2468.4|2469.7|2466.7|326
1637583300000|2021-11-22 12:15:00|2470.9|2467.9|2474.9|2471.9|2475.4|2472.4|2470.2|2467.2|456
1637583600000|2021-11-22 12:20:00|2474.8|2471.8|2475.9|2472.9|2476|2473.1|2474.3|2471.3|286
1637583900000|2021-11-22 12:25:00|2476|2473|2473.1|2470.1|2476.5|2473.7|2473|2470|205
1637584200000|2021-11-22 12:30:00|2473.2|2470.2|2474|2471|2475|2472.5|2472.6|2469.6|258
1637584500000|2021-11-22 12:35:00|2474.1|2471.1|2475.5|2472.5|2476.2|2473.2|2474.1|2471.1|188
1637584800000|2021-11-22 12:40:00|2475.6|2472.6|2474|2471|2475.7|2472.7|2473|2470.4|249
1637585100000|2021-11-22 12:45:00|2473.9|2470.9|2475.1|2472.1|2475.2|2472.2|2473.2|2470.5|205
1637585400000|2021-11-22 12:50:00|2474.9|2471.9|2474.2|2471.2|2475.3|2472.3|2473.5|2470.5|164
1637585700000|2021-11-22 12:55:00|2474.3|2471.3|2473.9|2470.9|2474.6|2471.6|2472|2469|181
1637586000000|2021-11-22 13:00:00|2473.8|2470.8|2471.9|2468.9|2476.7|2473.7|2470.7|2467.7|770
1637586300000|2021-11-22 13:05:00|2471.8|2468.8|2480.3|2477.3|2483.2|2480.2|2471.8|2468.8|855
1637586600000|2021-11-22 13:10:00|2480.2|2477.2|2479|2476|2482.1|2479.2|2479|2476|663
1637586900000|2021-11-22 13:15:00|2479.1|2476.1|2475.6|2472.6|2479.6|2476.6|2475.5|2472.5|566
1637587200000|2021-11-22 13:20:00|2475.5|2472.5|2476.4|2473.4|2478.9|2475.9|2474.5|2471.5|705
1637587500000|2021-11-22 13:25:00|2475.8|2472.8|2474|2471|2477.6|2474.6|2472.9|2469.9|647
1637587800000|2021-11-22 13:30:00|2474.2|2471.2|2469.6|2466.6|2474.5|2471.5|2469.5|2466.5|682
1637588100000|2021-11-22 13:35:00|2469.7|2466.7|2477|2474|2477.1|2474.1|2466.7|2463.7|752
1637588400000|2021-11-22 13:40:00|2477.1|2474.1|2484.4|2481.4|2484.6|2481.6|2476.8|2473.8|850
1637588700000|2021-11-22 13:45:00|2484.3|2481.3|2480.5|2477.5|2484.4|2481.5|2480.1|2477.3|794
1637589000000|2021-11-22 13:50:00|2480.8|2477.8|2480.2|2477.2|2482.1|2479.6|2479.3|2476.6|743
1637589300000|2021-11-22 13:55:00|2480.4|2477.4|2479.7|2476.7|2482.8|2479.9|2479|2476.3|697
1637589600000|2021-11-22 14:00:00|2479.8|2476.8|2472.4|2469.4|2480.9|2478.3|2464.7|2461.7|1463
1637589900000|2021-11-22 14:05:00|2472.5|2469.5|2473|2470|2475.6|2472.6|2470.3|2467.3|1075
1637590200000|2021-11-22 14:10:00|2473.1|2470.1|2470.3|2467.3|2475.4|2472.4|2469.7|2466.7|1049
1637590500000|2021-11-22 14:15:00|2470.2|2467.2|2452.5|2449.5|2471.1|2468.1|2450.4|2447.4|1340
1637590800000|2021-11-22 14:20:00|2451.9|2448.9|2446.5|2443.5|2453.6|2450.6|2443.2|2440.2|1288
1637591100000|2021-11-22 14:25:00|2446.6|2443.6|2450.8|2447.8|2452.2|2449.4|2446.6|2443.6|1064
1637591400000|2021-11-22 14:30:00|2450.7|2447.7|2436.8|2433.8|2450.8|2447.8|2431.6|2428.9|1522
1637591700000|2021-11-22 14:35:00|2436.6|2433.6|2446|2444|2446.7|2444.4|2432.8|2430.2|1211
1637592000000|2021-11-22 14:40:00|2446.1|2444.1|2446.3|2444.3|2447.1|2444.6|2440.6|2438.5|1102
1637592300000|2021-11-22 14:45:00|2446|2444|2459.4|2456.4|2460.4|2457.8|2445.2|2442.8|1378
1637592600000|2021-11-22 14:50:00|2459.3|2456.3|2458.9|2455.9|2459.8|2457.2|2454.9|2452.6|1087
1637592900000|2021-11-22 14:55:00|2458.8|2455.8|2455.4|2452.4|2460.5|2458.1|2454.5|2451.5|991
1637593200000|2021-11-22 15:00:00|2455.6|2452.6|2449|2446|2455.9|2452.9|2447.5|2445.2|1102
1637593500000|2021-11-22 15:05:00|2448.9|2445.9|2451.7|2449.7|2452.6|2450.2|2448.2|2445.7|792
1637593800000|2021-11-22 15:10:00|2451.6|2449.6|2451.3|2448.3|2452.6|2450.3|2449.5|2447|739
1637594100000|2021-11-22 15:15:00|2451.5|2448.5|2452.1|2449.1|2454.4|2452.1|2448.8|2446.1|792
1637594400000|2021-11-22 15:20:00|2452.2|2449.2|2451.8|2448.8|2453.2|2450.5|2446.5|2443.7|746
1637594700000|2021-11-22 15:25:00|2451.7|2448.7|2450|2447|2452.6|2450.3|2447.8|2444.8|716
1637595000000|2021-11-22 15:30:00|2449.8|2446.8|2445.9|2442.9|2451.5|2448.8|2444.1|2441.6|666
1637595300000|2021-11-22 15:35:00|2445.3|2443.3|2449.5|2447.5|2450.3|2448.3|2445.2|2442.6|543
1637595600000|2021-11-22 15:40:00|2449.6|2447.6|2451.7|2448.7|2451.8|2449.6|2448.5|2446.5|607
1637595900000|2021-11-22 15:45:00|2451.1|2449.1|2453.2|2451.2|2454.4|2452.2|2450.1|2447.3|638
1637596200000|2021-11-22 15:50:00|2453.3|2451.3|2457|2455|2457.6|2455.3|2453.3|2451|516
1637596500000|2021-11-22 15:55:00|2456.9|2454.9|2456.8|2454.8|2459|2456.7|2455.1|2452.9|753
1637596800000|2021-11-22 16:00:00|2456.9|2454.9|2460.7|2457.7|2461.3|2458.8|2456.4|2454|626
1637597100000|2021-11-22 16:05:00|2460.6|2457.6|2460.5|2458.5|2462.5|2460|2459.5|2456.9|630
1637597400000|2021-11-22 16:10:00|2460.6|2458.6|2458.6|2456.6|2461.4|2458.9|2457.6|2455.1|644
1637597700000|2021-11-22 16:15:00|2458.7|2456.7|2455.9|2453.9|2460|2457.5|2455.2|2452.5|516
1637598000000|2021-11-22 16:20:00|2455.8|2453.8|2451.3|2448.3|2457.6|2455|2450.5|2447.8|662
1637598300000|2021-11-22 16:25:00|2451.4|2448.4|2449.6|2446.6|2451.8|2449.7|2448.5|2445.6|574
1637598600000|2021-11-22 16:30:00|2449.5|2446.5|2443.3|2441.3|2449.5|2447|2443|2440.9|708
1637598900000|2021-11-22 16:35:00|2443.4|2441.4|2443.6|2441.6|2444.8|2442.8|2441.6|2438.8|584
1637599200000|2021-11-22 16:40:00|2443.7|2441.7|2444.6|2442.6|2445.4|2442.8|2442.4|2439.8|576
1637599500000|2021-11-22 16:45:00|2445|2442|2444.3|2442.3|2445|2442.4|2441.3|2438.7|588
1637599800000|2021-11-22 16:50:00|2444.5|2442.5|2443.5|2440.5|2446.4|2443.9|2442.4|2439.9|440
1637600100000|2021-11-22 16:55:00|2443.6|2440.6|2441.2|2439.2|2444.1|2441.6|2440.7|2438.4|595
1637600400000|2021-11-22 17:00:00|2441.1|2439.1|2439.2|2437.2|2441.3|2439.2|2438.1|2435.7|607
1637600700000|2021-11-22 17:05:00|2439.1|2437.1|2437|2434|2440.6|2438.2|2436.6|2434|626
1637601000000|2021-11-22 17:10:00|2437.1|2434.1|2437.2|2434.2|2439.5|2437.2|2436.3|2433.7|637
1637601300000|2021-11-22 17:15:00|2437.3|2434.3|2436.3|2434.3|2438.8|2436.3|2436.1|2433.7|499
1637601600000|2021-11-22 17:20:00|2436.4|2434.4|2435.3|2433.3|2437.9|2435.4|2431.3|2429.2|746
1637601900000|2021-11-22 17:25:00|2435.4|2433.4|2423.8|2421.8|2435.4|2433.4|2422.1|2419.4|857
1637602200000|2021-11-22 17:30:00|2423.7|2421.7|2429|2427|2430.1|2427.8|2423.5|2421|636
1637602500000|2021-11-22 17:35:00|2428.9|2426.9|2432.8|2430.8|2433.3|2430.8|2427.9|2425.8|524
1637602800000|2021-11-22 17:40:00|2432.7|2430.7|2433.3|2430.3|2436.4|2433.7|2432.2|2429.9|406
1637603100000|2021-11-22 17:45:00|2433.4|2430.4|2431.8|2428.8|2435.2|2432.7|2431.2|2428.8|445
1637603400000|2021-11-22 17:50:00|2431.7|2428.7|2432.3|2429.3|2433|2430.3|2429.8|2427.1|524
1637603700000|2021-11-22 17:55:00|2432.4|2429.4|2431.8|2428.8|2432.6|2430.1|2429|2426.2|524
1637604000000|2021-11-22 18:00:00|2431.9|2428.9|2428.4|2426.4|2431.9|2428.9|2426.6|2424|761
1637604300000|2021-11-22 18:05:00|2428.3|2426.3|2426|2423|2428.8|2426.4|2422.6|2420|667
1637604600000|2021-11-22 18:10:00|2425.5|2423.5|2426.5|2423.5|2426.8|2424.1|2423|2420.4|524
1637604900000|2021-11-22 18:15:00|2426.7|2423.7|2427.1|2425.1|2429.1|2426.7|2426.2|2423.2|517
1637605200000|2021-11-22 18:20:00|2427.6|2424.6|2426.9|2423.9|2430.3|2427.8|2425.9|2423.4|575
1637605500000|2021-11-22 18:25:00|2426.8|2423.8|2423.4|2420.4|2428.5|2425.5|2422.5|2420|782
1637605800000|2021-11-22 18:30:00|2423.5|2420.5|2423.6|2420.6|2427.4|2424.7|2422.8|2419.8|512
1637606100000|2021-11-22 18:35:00|2423.9|2420.9|2424.5|2422.5|2425.9|2423.4|2422.5|2420.2|411
1637606400000|2021-11-22 18:40:00|2424.4|2422.4|2423.5|2420.5|2425.7|2422.9|2423|2420.5|406
1637606700000|2021-11-22 18:45:00|2423.6|2420.6|2416.3|2414.3|2423.8|2421.3|2416.3|2414|433
1637607000000|2021-11-22 18:50:00|2416.5|2414.5|2416.1|2413.1|2417.9|2415.5|2414.3|2411.9|565
1637607300000|2021-11-22 18:55:00|2415.6|2413.6|2413.6|2411.6|2416.7|2414.3|2413.4|2411.1|403
1637607600000|2021-11-22 19:00:00|2414|2412|2416.9|2413.9|2417.9|2415.2|2414|2412|466
1637607900000|2021-11-22 19:05:00|2417|2414|2414.1|2412.1|2417.7|2414.8|2413.7|2411.2|359
1637608200000|2021-11-22 19:10:00|2414|2412|2412.3|2410.3|2414.6|2412.4|2411.8|2409.5|376
1637608500000|2021-11-22 19:15:00|2412.4|2410.4|2417|2414|2417.1|2414.1|2411.4|2408.9|431
1637608800000|2021-11-22 19:20:00|2416.6|2414.6|2416.8|2414.8|2418.5|2415.7|2414.7|2411.9|451
1637609100000|2021-11-22 19:25:00|2416.7|2414.7|2420.6|2418.6|2421.9|2419.3|2416.5|2413.5|428
1637609400000|2021-11-22 19:30:00|2420.7|2418.7|2419.1|2416.1|2423.8|2421.1|2418.2|2415.7|523
1637609700000|2021-11-22 19:35:00|2419|2416|2415.9|2412.9|2419.3|2416.5|2415.1|2412.9|337
1637610000000|2021-11-22 19:40:00|2416.2|2413.2|2415|2412|2416.2|2413.5|2412.9|2410.4|390
1637610300000|2021-11-22 19:45:00|2414.9|2411.9|2417.3|2414.3|2418.3|2415.8|2414.4|2411.9|338
1637610600000|2021-11-22 19:50:00|2417.4|2414.4|2416|2413|2417.4|2414.9|2415.4|2412.9|345
1637610900000|2021-11-22 19:55:00|2415.6|2413.6|2416.5|2413.5|2417.4|2414.9|2415|2412.5|428
1637611200000|2021-11-22 20:00:00|2416.4|2413.4|2417.5|2414.5|2417.8|2415.3|2414.6|2411.9|547
1637611500000|2021-11-22 20:05:00|2417.6|2414.6|2417.2|2414.2|2418.1|2415.5|2416.4|2413.8|313
1637611800000|2021-11-22 20:10:00|2417.3|2414.3|2417.4|2414.4|2418.7|2416.1|2416.4|2413.6|284
1637612100000|2021-11-22 20:15:00|2417.5|2414.5|2417|2414|2418.1|2415.7|2415.8|2413.4|324
1637612400000|2021-11-22 20:20:00|2417.1|2414.1|2418.6|2416.6|2419.3|2416.7|2416.5|2414|238
1637612700000|2021-11-22 20:25:00|2418.7|2416.7|2420.1|2418.1|2420.3|2418.3|2418.4|2415.7|226
1637613000000|2021-11-22 20:30:00|2420.2|2418.2|2421|2418|2421.4|2418.4|2418.7|2415.9|306
1637613300000|2021-11-22 20:35:00|2420.9|2417.9|2420.5|2417.5|2421.5|2418.5|2418.5|2415.5|275
1637613600000|2021-11-22 20:40:00|2420.6|2417.6|2417|2414|2420.6|2417.8|2416.5|2413.5|354
1637613900000|2021-11-22 20:45:00|2417.2|2414.2|2416|2413|2417.6|2414.6|2415.7|2412.7|363
1637614200000|2021-11-22 20:50:00|2416.1|2413.1|2416.2|2413.2|2416.9|2414.3|2415.4|2412.4|414
1637614500000|2021-11-22 20:55:00|2416.3|2413.3|2417|2414|2419.7|2416.7|2415.9|2413.3|430
1637614800000|2021-11-22 21:00:00|2417.1|2414.1|2417|2414|2418.5|2415.5|2416.7|2413.9|290
1637615100000|2021-11-22 21:05:00|2416.9|2413.9|2417.5|2414.5|2418.1|2415.3|2416.9|2413.9|174
1637615400000|2021-11-22 21:10:00|2417.6|2414.6|2417.8|2414.8|2418.7|2415.7|2417.2|2414.2|146
1637615700000|2021-11-22 21:15:00|2418|2415|2418.1|2415.1|2418.3|2415.5|2417.3|2414.7|120
1637616000000|2021-11-22 21:20:00|2418|2415|2418|2415|2418.1|2415.4|2417.2|2414.3|125
1637616300000|2021-11-22 21:25:00|2417.9|2414.9|2418|2415|2418.4|2415.7|2417.3|2414.6|118
1637616600000|2021-11-22 21:30:00|2418.3|2415.3|2417.8|2414.8|2419|2416|2417.1|2414.6|159
1637616900000|2021-11-22 21:35:00|2417.5|2415.5|2417.9|2414.9|2418.7|2415.7|2417.1|2414.7|136
1637617200000|2021-11-22 21:40:00|2418.1|2415.1|2419.6|2416.6|2421|2418|2418|2415|152
1637617500000|2021-11-22 21:45:00|2419.5|2416.5|2420.9|2417.9|2421.1|2418.1|2418.8|2415.8|173
1637617800000|2021-11-22 21:50:00|2420.7|2417.7|2418.5|2415.5|2421.2|2418.2|2418.5|2415.5|207
1637618100000|2021-11-22 21:55:00|2418.7|2415.7|2419.4|2416.4|2420.4|2417.4|2418.7|2415.7|173
1637622000000|2021-11-22 23:00:00|2420.6|2417.6|2424.8|2421.8|2426|2423|2420.6|2417.6|312
1637622300000|2021-11-22 23:05:00|2424.7|2421.7|2424.7|2421.7|2427.2|2424.2|2422.8|2419.8|309
1637622600000|2021-11-22 23:10:00|2424.6|2421.6|2423.5|2420.5|2425.4|2422.4|2423.1|2420.1|203
1637622900000|2021-11-22 23:15:00|2423.6|2420.6|2423.7|2420.7|2424.9|2421.9|2423.5|2420.5|135
1637623200000|2021-11-22 23:20:00|2423.6|2420.6|2424.7|2421.7|2424.9|2421.9|2423.4|2420.4|104
1637623500000|2021-11-22 23:25:00|2424.9|2421.9|2424.8|2421.8|2426|2423|2424.6|2421.6|124
1637623800000|2021-11-22 23:30:00|2424.6|2421.6|2424.8|2421.8|2424.8|2421.8|2424.3|2421.3|72
1637624100000|2021-11-22 23:35:00|2424.6|2421.6|2424.1|2421.1|2425|2422|2423.9|2420.9|84
1637624400000|2021-11-22 23:40:00|2423.9|2420.9|2423.7|2420.7|2424.7|2421.7|2422.6|2419.6|191
1637624700000|2021-11-22 23:45:00|2423.6|2420.6|2425.1|2422.1|2425.2|2422.3|2423|2420|240
1637625000000|2021-11-22 23:50:00|2425|2422|2424.8|2421.8|2426.1|2423.1|2424.4|2421.4|205
1637625300000|2021-11-22 23:55:00|2424.7|2421.7|2426.1|2423.1|2426.6|2423.6|2424.7|2421.7|186
1637625600000|2021-11-23 00:00:00|2426|2423|2427|2424|2427.6|2424.6|2425.4|2422.4|251
1637625900000|2021-11-23 00:05:00|2426.9|2423.9|2427.7|2424.7|2428.4|2425.4|2425.8|2423.2|256
1637626200000|2021-11-23 00:10:00|2427.9|2424.9|2427.5|2424.5|2429.3|2426.3|2427.4|2424.4|173
1637626500000|2021-11-23 00:15:00|2427.9|2424.9|2427.4|2424.4|2428.1|2425.1|2426.8|2423.8|163
1637626800000|2021-11-23 00:20:00|2427.3|2424.3|2427.3|2424.3|2428|2425.2|2426.8|2423.8|185
1637627100000|2021-11-23 00:25:00|2427.2|2424.2|2428.8|2425.8|2428.9|2425.9|2426.7|2423.7|150
1637627400000|2021-11-23 00:30:00|2428.7|2425.7|2428.3|2425.3|2429.3|2426.4|2428|2425|164
1637627700000|2021-11-23 00:35:00|2428.2|2425.2|2427.2|2424.2|2428.3|2425.9|2426.8|2424.1|159
1637628000000|2021-11-23 00:40:00|2427.4|2424.4|2428.3|2425.3|2428.5|2425.5|2426.9|2424.1|197
1637628300000|2021-11-23 00:45:00|2428|2425|2428.7|2425.7|2429.3|2426.3|2428|2425|108
1637628600000|2021-11-23 00:50:00|2428.6|2425.6|2428.7|2425.7|2429.2|2426.2|2427.8|2424.8|178
1637628900000|2021-11-23 00:55:00|2428.6|2425.6|2429.4|2426.4|2429.4|2426.4|2428.3|2425.5|122
1637629200000|2021-11-23 01:00:00|2429.3|2426.3|2430.6|2427.6|2432.3|2429.3|2427.3|2424.3|688
1637629500000|2021-11-23 01:05:00|2430.7|2427.7|2426.7|2423.7|2430.9|2427.9|2426.7|2423.7|522
1637629800000|2021-11-23 01:10:00|2426.6|2423.6|2430.1|2427.1|2430.9|2427.9|2424.8|2422.2|502
1637630100000|2021-11-23 01:15:00|2430|2427|2430.6|2427.6|2430.7|2427.7|2427.2|2424.2|484
1637630400000|2021-11-23 01:20:00|2430.5|2427.5|2430.8|2427.8|2431.4|2428.4|2430|2427|331
1637630700000|2021-11-23 01:25:00|2430.7|2427.7|2429.9|2426.9|2431.2|2428.2|2429.5|2426.5|275
1637631000000|2021-11-23 01:30:00|2429.8|2426.8|2429.8|2426.8|2430.4|2427.4|2428.6|2425.6|321
1637631300000|2021-11-23 01:35:00|2429.9|2426.9|2431.3|2428.3|2431.6|2428.6|2429.1|2426.6|484
1637631600000|2021-11-23 01:40:00|2431.4|2428.4|2432.5|2429.5|2433|2430.3|2430.8|2428.2|291
1637631900000|2021-11-23 01:45:00|2432.6|2429.6|2430.1|2427.1|2432.9|2430.3|2429.9|2427|444
1637632200000|2021-11-23 01:50:00|2430.2|2427.2|2430.4|2427.4|2431.1|2428.2|2428.1|2425.6|442
1637632500000|2021-11-23 01:55:00|2430.5|2427.5|2432.5|2429.5|2432.7|2429.7|2430.4|2427.4|330
1637632800000|2021-11-23 02:00:00|2432.6|2429.6|2431.1|2428.1|2432.6|2429.7|2430.5|2427.6|402
1637633100000|2021-11-23 02:05:00|2431|2428|2429.7|2426.7|2431.8|2428.8|2429.4|2426.4|331
1637633400000|2021-11-23 02:10:00|2429.6|2426.6|2428.5|2425.5|2430.5|2427.8|2428.1|2425.3|364
1637633700000|2021-11-23 02:15:00|2428.6|2425.6|2427.3|2424.3|2429.9|2427.5|2427.3|2424.3|464
1637634000000|2021-11-23 02:20:00|2427.2|2424.2|2430.2|2427.2|2430.9|2427.9|2427.2|2424.2|279
1637634300000|2021-11-23 02:25:00|2429.8|2426.8|2430.9|2427.9|2431.1|2428.4|2429|2426.5|196
1637634600000|2021-11-23 02:30:00|2431.2|2428.2|2431.1|2428.1|2431.3|2428.4|2429.9|2426.9|326
1637634900000|2021-11-23 02:35:00|2430.9|2427.9|2430.7|2427.7|2431.5|2428.5|2430.1|2427.1|292
1637635200000|2021-11-23 02:40:00|2430.8|2427.8|2430.2|2427.2|2431.4|2428.4|2429|2426|310
1637635500000|2021-11-23 02:45:00|2430.3|2427.3|2430.5|2427.5|2430.7|2427.7|2429.2|2426.2|243
1637635800000|2021-11-23 02:50:00|2430.7|2427.7|2431.3|2428.3|2431.8|2428.8|2430.3|2427.3|247
1637636100000|2021-11-23 02:55:00|2431.4|2428.4|2431.7|2428.7|2432.4|2429.4|2430.4|2427.4|353
1637636400000|2021-11-23 03:00:00|2431.8|2428.8|2431.3|2428.3|2432.3|2429.3|2431.2|2428.2|343
1637636700000|2021-11-23 03:05:00|2431.4|2428.4|2430.4|2427.4|2431.6|2428.6|2429.3|2426.3|250
1637637000000|2021-11-23 03:10:00|2430.5|2427.5|2431.4|2428.4|2431.4|2428.4|2429.8|2426.8|231
1637637300000|2021-11-23 03:15:00|2431.3|2428.3|2431.3|2428.3|2431.5|2428.5|2430.3|2427.3|233
1637637600000|2021-11-23 03:20:00|2431.2|2428.2|2432.4|2429.4|2432.9|2429.9|2431.2|2428.2|272
1637637900000|2021-11-23 03:25:00|2432.6|2429.6|2432.9|2429.9|2433|2430.1|2432|2429|183
1637638200000|2021-11-23 03:30:00|2432.8|2429.8|2432.9|2429.9|2433|2430|2432.3|2429.3|151
1637638500000|2021-11-23 03:35:00|2433.5|2430.5|2433.4|2430.4|2434.1|2431.1|2433.1|2430.1|109
1637638800000|2021-11-23 03:40:00|2433.5|2430.5|2433.2|2430.2|2433.6|2430.8|2432.8|2429.8|154
1637639100000|2021-11-23 03:45:00|2433.3|2430.3|2431.5|2428.5|2433.5|2430.5|2431.3|2428.3|191
1637639400000|2021-11-23 03:50:00|2431.4|2428.4|2432|2429|2432.5|2429.5|2431.4|2428.4|101
1637639700000|2021-11-23 03:55:00|2432.3|2429.3|2431.4|2428.4|2432.4|2429.4|2431.4|2428.4|107
1637640000000|2021-11-23 04:00:00|2431.3|2428.3|2431.4|2428.4|2432|2429|2431|2428|146
1637640300000|2021-11-23 04:05:00|2431.3|2428.3|2431.2|2428.2|2431.6|2428.6|2430.7|2427.7|90
1637640600000|2021-11-23 04:10:00|2431.3|2428.3|2430.4|2427.4|2431.3|2428.3|2430.3|2427.3|103
1637640900000|2021-11-23 04:15:00|2430.3|2427.3|2430.4|2427.4|2430.8|2427.8|2430.2|2427.2|91
1637641200000|2021-11-23 04:20:00|2430.3|2427.3|2430.2|2427.2|2430.9|2427.9|2429.6|2426.8|96
1637641500000|2021-11-23 04:25:00|2430.3|2427.3|2430.3|2427.3|2430.4|2427.4|2429.7|2426.7|81
1637641800000|2021-11-23 04:30:00|2430.2|2427.2|2432|2429|2432.5|2429.5|2430.2|2427.2|148
1637642100000|2021-11-23 04:35:00|2431.9|2428.9|2431.4|2428.4|2432.3|2429.3|2431.1|2428.1|127
1637642400000|2021-11-23 04:40:00|2431.3|2428.3|2431.3|2428.3|2431.8|2428.8|2430.8|2427.8|142
1637642700000|2021-11-23 04:45:00|2431.2|2428.2|2430.6|2427.6|2431.6|2428.6|2430.5|2427.5|172
1637643000000|2021-11-23 04:50:00|2430.5|2427.5|2431.2|2428.2|2431.6|2428.6|2430.5|2427.5|151
1637643300000|2021-11-23 04:55:00|2431.1|2428.1|2431.4|2428.4|2431.7|2428.7|2430.9|2427.9|110
1637643600000|2021-11-23 05:00:00|2431.2|2428.2|2431.1|2428.1|2431.5|2428.8|2430.5|2427.7|102
1637643900000|2021-11-23 05:05:00|2431|2428|2431.7|2428.7|2432|2429|2430.7|2427.7|119
1637644200000|2021-11-23 05:10:00|2431.8|2428.8|2431.7|2428.7|2431.9|2428.9|2431.4|2428.4|114
1637644500000|2021-11-23 05:15:00|2431.6|2428.6|2431.6|2428.6|2432.4|2429.6|2430.9|2427.9|128
1637644800000|2021-11-23 05:20:00|2431.7|2428.7|2431.8|2428.8|2432.4|2429.4|2431|2428|121
1637645100000|2021-11-23 05:25:00|2431.9|2428.9|2432.2|2429.2|2432.8|2429.8|2431.4|2428.4|116
1637645400000|2021-11-23 05:30:00|2432.1|2429.1|2429.6|2426.6|2432.9|2429.9|2427.6|2424.6|437
1637645700000|2021-11-23 05:35:00|2429.3|2426.3|2426.3|2423.3|2429.5|2426.5|2424.7|2421.8|338
1637646000000|2021-11-23 05:40:00|2426.4|2423.4|2424.9|2421.9|2427.8|2424.8|2424.7|2421.7|406
1637646300000|2021-11-23 05:45:00|2424.8|2421.8|2424.1|2421.1|2426.8|2423.8|2424|2421|329
1637646600000|2021-11-23 05:50:00|2424|2421|2424.6|2421.6|2425.3|2422.3|2422.5|2419.6|401
1637646900000|2021-11-23 05:55:00|2424.5|2421.5|2425.8|2422.8|2427|2424.2|2423.5|2420.5|389
1637647200000|2021-11-23 06:00:00|2425.6|2422.6|2424.3|2421.3|2425.6|2422.6|2423.8|2420.8|413
1637647500000|2021-11-23 06:05:00|2424.4|2421.4|2421.4|2418.4|2424.9|2421.9|2421.1|2418.1|500
1637647800000|2021-11-23 06:10:00|2421.1|2418.1|2416.5|2413.5|2422.2|2419.4|2416.4|2413.4|568
1637648100000|2021-11-23 06:15:00|2416.4|2413.4|2413.9|2410.9|2416.5|2413.5|2411.6|2408.6|597
1637648400000|2021-11-23 06:20:00|2413.4|2410.4|2410|2407|2415|2412|2409.2|2406.2|631
1637648700000|2021-11-23 06:25:00|2409.9|2406.9|2406.3|2403.3|2410|2407|2405.5|2402.5|621
1637649000000|2021-11-23 06:30:00|2406.4|2403.4|2410.2|2407.2|2412.1|2409.2|2404.6|2401.6|555
1637649300000|2021-11-23 06:35:00|2410.1|2407.1|2406.8|2403.8|2410.3|2407.3|2403|2400|597
1637649600000|2021-11-23 06:40:00|2406.9|2403.9|2399.6|2396.6|2407.4|2404.4|2399.1|2396.1|578
1637649900000|2021-11-23 06:45:00|2399.8|2396.8|2402.6|2399.6|2403.3|2400.3|2399.2|2396.2|481
1637650200000|2021-11-23 06:50:00|2402.5|2399.5|2402.7|2399.7|2402.9|2400.2|2400.1|2397.1|351
1637650500000|2021-11-23 06:55:00|2402.6|2399.6|2402.2|2399.2|2404.2|2401.2|2401.4|2398.4|379
1637650800000|2021-11-23 07:00:00|2402.5|2399.5|2402.9|2399.9|2403|2400|2400.1|2397.6|384
1637651100000|2021-11-23 07:05:00|2402.8|2399.8|2405.3|2402.3|2405.8|2402.8|2402.1|2399.7|400
1637651400000|2021-11-23 07:10:00|2405.4|2402.4|2406.1|2403.1|2406.2|2403.5|2404.4|2401.4|445
1637651700000|2021-11-23 07:15:00|2406|2403|2407.3|2404.3|2409.3|2406.3|2405.4|2402.5|482
1637652000000|2021-11-23 07:20:00|2407.4|2404.4|2409.7|2406.7|2410.7|2407.7|2405.8|2402.8|762
1637652300000|2021-11-23 07:25:00|2409.6|2406.6|2412.1|2409.1|2414.8|2412.3|2409|2406.4|910
1637652600000|2021-11-23 07:30:00|2412.2|2409.2|2408.3|2405.3|2414.6|2411.6|2408|2405.2|559
1637652900000|2021-11-23 07:35:00|2408.4|2405.4|2411|2408|2411.1|2408.1|2408|2405|571
1637653200000|2021-11-23 07:40:00|2410.9|2407.9|2408.5|2405.5|2413|2410|2407.2|2404.2|505
1637653500000|2021-11-23 07:45:00|2408.4|2405.4|2409.8|2406.8|2411.4|2408.7|2406|2403.5|538
1637653800000|2021-11-23 07:50:00|2409.7|2406.7|2409|2406|2410.1|2407.1|2407.4|2404.4|489
1637654100000|2021-11-23 07:55:00|2409.1|2406.1|2408.4|2405.4|2409.4|2407|2405.9|2402.9|438
1637654400000|2021-11-23 08:00:00|2408.3|2405.3|2410.3|2407.3|2410.8|2407.8|2405.7|2402.7|661
1637654700000|2021-11-23 08:05:00|2410.4|2407.4|2406.5|2403.5|2410.4|2407.4|2403.5|2400.5|606
1637655000000|2021-11-23 08:10:00|2406.4|2403.4|2406.7|2404.7|2408.4|2406.1|2404.9|2402.3|613
1637655300000|2021-11-23 08:15:00|2407.3|2404.3|2403|2400|2408.6|2405.9|2401.6|2399.1|773
1637655600000|2021-11-23 08:20:00|2402.9|2399.9|2403.2|2400.2|2407.1|2404.2|2401.3|2398.5|801
1637655900000|2021-11-23 08:25:00|2403.3|2400.3|2400.5|2397.5|2403.3|2400.3|2399.6|2396.9|669
1637656200000|2021-11-23 08:30:00|2400.6|2397.6|2402.6|2400.6|2406.4|2403.8|2399.7|2396.7|874
1637656500000|2021-11-23 08:35:00|2403|2400|2405.8|2403.8|2406.5|2403.9|2402.5|2399.7|774
1637656800000|2021-11-23 08:40:00|2405.9|2403.9|2406.4|2403.4|2408.6|2406.2|2405.5|2402.8|703
1637657100000|2021-11-23 08:45:00|2405.8|2403.8|2402.9|2400.9|2406.8|2404.3|2402.1|2399.5|631
1637657400000|2021-11-23 08:50:00|2403.1|2401.1|2395.6|2392.6|2405.2|2403.2|2395.5|2392.5|712
1637657700000|2021-11-23 08:55:00|2395.7|2392.7|2396.9|2393.9|2397.3|2394.7|2390.4|2387.7|833
1637658000000|2021-11-23 09:00:00|2396.7|2393.7|2396.8|2393.8|2399.8|2397.2|2394|2391.2|726
1637658300000|2021-11-23 09:05:00|2396.7|2393.7|2398.3|2395.3|2398.8|2396.5|2396|2393.5|552
1637658600000|2021-11-23 09:10:00|2398.5|2395.5|2398.9|2396.9|2400.6|2398.2|2398.3|2395.4|524
1637658900000|2021-11-23 09:15:00|2399|2397|2397.9|2395.9|2399.8|2397.4|2396.9|2394.4|488
1637659200000|2021-11-23 09:20:00|2398|2396|2400|2397|2400.7|2398.4|2397.1|2394.6|369
1637659500000|2021-11-23 09:25:00|2399.4|2397.4|2393.3|2390.3|2401|2398.4|2392.7|2390.2|539
1637659800000|2021-11-23 09:30:00|2393.4|2390.4|2391.2|2388.2|2395.8|2393.3|2390.8|2388.2|725
1637660100000|2021-11-23 09:35:00|2391.4|2388.4|2387.1|2384.1|2394.5|2391.9|2386.1|2383.5|817
1637660400000|2021-11-23 09:40:00|2387|2384|2388.2|2385.2|2388.5|2386.1|2383.2|2380.8|732
1637660700000|2021-11-23 09:45:00|2388.1|2385.1|2391.3|2388.3|2391.8|2389.2|2387.5|2384.6|642
1637661000000|2021-11-23 09:50:00|2391.4|2388.4|2391.7|2389.7|2392.5|2389.8|2390.2|2387.2|474
1637661300000|2021-11-23 09:55:00|2391.8|2389.8|2394.5|2391.5|2394.6|2391.6|2390.6|2388.2|367
1637661600000|2021-11-23 10:00:00|2394.4|2391.4|2396.6|2393.6|2397.1|2394.3|2393|2390.6|539
1637661900000|2021-11-23 10:05:00|2396.7|2393.7|2395|2392|2397|2394|2393.4|2390.9|327
1637662200000|2021-11-23 10:10:00|2394.9|2391.9|2396.4|2393.4|2396.4|2393.4|2394.2|2391.3|201
1637662500000|2021-11-23 10:15:00|2396.3|2393.3|2393.4|2390.4|2398|2395|2393.2|2390.2|374
1637662800000|2021-11-23 10:20:00|2393.6|2390.6|2391.4|2388.4|2394.3|2391.3|2390.5|2387.8|263
1637663100000|2021-11-23 10:25:00|2391.5|2388.5|2389.8|2386.8|2391.5|2388.6|2389.3|2386.8|248
1637663400000|2021-11-23 10:30:00|2390.1|2387.1|2392.2|2389.2|2393.9|2390.9|2390|2387|275
1637663700000|2021-11-23 10:35:00|2392.3|2389.3|2392.3|2389.3|2392.7|2390|2386.3|2383.8|426
1637664000000|2021-11-23 10:40:00|2392.4|2389.4|2392.9|2389.9|2393.7|2390.7|2391.6|2388.9|298
1637664300000|2021-11-23 10:45:00|2392.7|2389.7|2388.6|2385.6|2392.8|2389.8|2388.6|2385.6|261
1637664600000|2021-11-23 10:50:00|2388.9|2385.9|2389|2386|2390.3|2387.3|2386.8|2383.8|308
1637664900000|2021-11-23 10:55:00|2388.9|2385.9|2388.9|2385.9|2389.3|2386.4|2387.4|2384.4|294
1637665200000|2021-11-23 11:00:00|2389|2386|2386.8|2383.8|2389.6|2386.6|2386.5|2383.5|322
1637665500000|2021-11-23 11:05:00|2386.9|2383.9|2384.4|2381.4|2388.6|2385.6|2383.7|2380.8|331
1637665800000|2021-11-23 11:10:00|2384.7|2381.7|2382.3|2379.3|2385.9|2382.9|2381.5|2378.5|353
1637666100000|2021-11-23 11:15:00|2382.2|2379.2|2378.2|2375.2|2383.3|2380.5|2376.8|2374.1|502
1637666400000|2021-11-23 11:20:00|2377.4|2375.4|2377.9|2374.9|2379.8|2377.2|2376.8|2374|447
1637666700000|2021-11-23 11:25:00|2377.8|2374.8|2379.9|2376.9|2380.9|2377.9|2377.2|2374.4|378
1637667000000|2021-11-23 11:30:00|2379.8|2376.8|2381.6|2378.6|2382|2379.1|2376.9|2373.9|367
1637667300000|2021-11-23 11:35:00|2381.7|2378.7|2379.9|2376.9|2382|2379.4|2379.1|2376.6|366
1637667600000|2021-11-23 11:40:00|2379.4|2377.4|2377.1|2374.1|2381.2|2378.6|2375.4|2372.9|494
1637667900000|2021-11-23 11:45:00|2377|2374|2379.8|2376.8|2379.8|2377.3|2376.1|2373.6|392
1637668200000|2021-11-23 11:50:00|2379.7|2376.7|2381.2|2378.2|2381.7|2378.8|2378.2|2375.6|475
1637668500000|2021-11-23 11:55:00|2381.1|2378.1|2379.4|2377.4|2381.7|2379.4|2378.1|2375.1|542
1637668800000|2021-11-23 12:00:00|2379.7|2376.7|2384.3|2381.3|2384.3|2381.3|2379|2376.2|646
1637669100000|2021-11-23 12:05:00|2384.2|2381.2|2382.4|2379.4|2385|2382.3|2381.8|2379.1|577
1637669400000|2021-11-23 12:10:00|2382.3|2379.3|2385.3|2383.3|2385.9|2383.4|2380.8|2378|494
1637669700000|2021-11-23 12:15:00|2385.2|2383.2|2383.4|2380.4|2385.9|2383.4|2382.9|2380.3|583
1637670000000|2021-11-23 12:20:00|2383.5|2380.5|2385.8|2383.8|2387.4|2384.9|2382|2379.3|541
1637670300000|2021-11-23 12:25:00|2385.6|2383.6|2384.6|2381.6|2386.7|2384.3|2382.5|2379.7|585
1637670600000|2021-11-23 12:30:00|2384.5|2381.5|2384|2381|2387.7|2384.9|2383.3|2380.3|618
1637670900000|2021-11-23 12:35:00|2383.9|2380.9|2382.9|2379.9|2384.2|2381.2|2381.2|2378.2|409
1637671200000|2021-11-23 12:40:00|2383.1|2380.1|2379.2|2376.2|2383.2|2380.2|2375.4|2372.7|517
1637671500000|2021-11-23 12:45:00|2379.3|2376.3|2381.7|2378.7|2383.2|2380.2|2376.4|2373.8|459
1637671800000|2021-11-23 12:50:00|2381.6|2378.6|2377.1|2374.1|2382.4|2379.6|2375.9|2373.4|529
1637672100000|2021-11-23 12:55:00|2377.2|2374.2|2369.9|2366.9|2377.8|2374.8|2369.7|2366.7|735
1637672400000|2021-11-23 13:00:00|2369.4|2366.4|2362.7|2359.7|2372.1|2369.1|2360.9|2358.2|1237
1637672700000|2021-11-23 13:05:00|2362.8|2359.8|2352|2349|2364.8|2361.8|2350.7|2348.5|1169
1637673000000|2021-11-23 13:10:00|2352.1|2349.1|2367.5|2365.5|2367.7|2365.5|2351.5|2349|1109
1637673300000|2021-11-23 13:15:00|2367.4|2365.4|2372.4|2369.4|2378.6|2375.6|2364.9|2362.4|1024
1637673600000|2021-11-23 13:20:00|2372.2|2369.2|2360.8|2358.8|2372.2|2369.6|2359.1|2356.6|1174
1637673900000|2021-11-23 13:25:00|2361|2358|2358.2|2355.2|2361.5|2358.7|2353.6|2351.1|1288
1637674200000|2021-11-23 13:30:00|2358.9|2355.9|2347.6|2344.6|2361.7|2358.7|2346.9|2343.9|1278
1637674500000|2021-11-23 13:35:00|2347.5|2344.5|2337.8|2334.8|2353.1|2350.1|2335.9|2332.9|1307
1637674800000|2021-11-23 13:40:00|2337.7|2334.7|2345.1|2342.1|2346.3|2343.6|2337.1|2334.1|1147
1637675100000|2021-11-23 13:45:00|2345|2342|2346.4|2343.4|2349.3|2346.3|2343.4|2340.4|941
1637675400000|2021-11-23 13:50:00|2346.3|2343.3|2348.2|2345.2|2348.8|2345.8|2340.1|2337.3|987
1637675700000|2021-11-23 13:55:00|2348|2345|2340.4|2338.4|2348|2345|2340.4|2337.9|883
1637676000000|2021-11-23 14:00:00|2340.5|2338.5|2345.3|2342.3|2346.8|2344.1|2340.4|2337.8|925
1637676300000|2021-11-23 14:05:00|2345.2|2342.2|2352.7|2350.7|2355.6|2352.9|2344.4|2342|983
1637676600000|2021-11-23 14:10:00|2352.9|2350.9|2354|2351|2358.6|2355.6|2352.4|2349.7|946
1637676900000|2021-11-23 14:15:00|2354.5|2351.5|2357|2354|2359.1|2356.4|2354.5|2351.5|826
1637677200000|2021-11-23 14:20:00|2357.4|2354.4|2353.7|2350.7|2357.6|2354.6|2351|2348.2|727
1637677500000|2021-11-23 14:25:00|2353.8|2350.8|2349.1|2346.1|2353.8|2350.8|2346.1|2343.2|752
1637677800000|2021-11-23 14:30:00|2348.2|2345.2|2352.6|2349.6|2354.2|2351.2|2345.6|2343|1143
1637678100000|2021-11-23 14:35:00|2352.5|2349.5|2354.1|2351.1|2355.6|2352.7|2349.4|2346.8|1110
1637678400000|2021-11-23 14:40:00|2354|2351|2353.1|2350.1|2357|2354|2351.4|2348.7|971
1637678700000|2021-11-23 14:45:00|2353.5|2350.5|2355.6|2352.6|2355.7|2352.8|2350.9|2348.2|1070
1637679000000|2021-11-23 14:50:00|2355.4|2352.4|2353.8|2350.8|2357.6|2354.6|2351.9|2349.2|1078
1637679300000|2021-11-23 14:55:00|2353.7|2350.7|2355.6|2352.6|2358.1|2355.1|2353.3|2350.3|1024
1637679600000|2021-11-23 15:00:00|2355.5|2352.5|2351.7|2348.7|2357.3|2354.3|2349.7|2346.7|1049
1637679900000|2021-11-23 15:05:00|2351.6|2348.6|2348.8|2345.8|2352.8|2349.8|2346.9|2343.9|1099
1637680200000|2021-11-23 15:10:00|2349.1|2346.1|2346.1|2343.1|2349.9|2346.9|2345.1|2342.5|1004
1637680500000|2021-11-23 15:15:00|2346.2|2343.2|2344.1|2341.1|2346.7|2344.1|2341.6|2338.6|894
1637680800000|2021-11-23 15:20:00|2343.6|2340.6|2343.9|2340.9|2347|2344|2343|2340.1|961
1637681100000|2021-11-23 15:25:00|2343.8|2340.8|2339.9|2336.9|2344.6|2341.6|2339.9|2336.9|856
1637681400000|2021-11-23 15:30:00|2340|2337|2340.5|2337.5|2343.3|2340.3|2338.4|2335.4|801
1637681700000|2021-11-23 15:35:00|2340.6|2337.6|2338.1|2335.1|2340.6|2337.6|2337.4|2334.4|814
1637682000000|2021-11-23 15:40:00|2337.7|2334.7|2339.1|2336.1|2339.3|2336.3|2335.9|2333.4|655
1637682300000|2021-11-23 15:45:00|2339.2|2336.2|2341.1|2338.1|2341.7|2338.7|2338.3|2335.3|772
1637682600000|2021-11-23 15:50:00|2341.2|2338.2|2338.4|2335.4|2341.8|2338.9|2337.8|2334.8|667
1637682900000|2021-11-23 15:55:00|2338.7|2335.7|2338.7|2335.7|2339.2|2336.2|2334.8|2331.8|712
1637683200000|2021-11-23 16:00:00|2338.6|2335.6|2332.4|2329.4|2338.7|2335.7|2330.1|2327.1|748
1637683500000|2021-11-23 16:05:00|2332.3|2329.3|2333.3|2330.3|2333.8|2331.3|2331.5|2328.9|546
1637683800000|2021-11-23 16:10:00|2333.5|2330.5|2332|2330|2335.7|2332.7|2331.5|2328.9|718
1637684100000|2021-11-23 16:15:00|2331.9|2329.9|2332.3|2330.3|2332.7|2330.5|2328.6|2326.1|678
1637684400000|2021-11-23 16:20:00|2332.4|2330.4|2330.5|2328.5|2333.2|2330.6|2329.4|2326.8|636
1637684700000|2021-11-23 16:25:00|2330.6|2328.6|2330|2327|2332|2329.4|2329.2|2326.3|675
1637685000000|2021-11-23 16:30:00|2329.8|2326.8|2333.9|2331.9|2335|2332.5|2329|2326.4|575
1637685300000|2021-11-23 16:35:00|2333.7|2331.7|2332.7|2329.7|2334.1|2331.8|2331.3|2328.3|560
1637685600000|2021-11-23 16:40:00|2332.6|2329.6|2331.7|2329.7|2333.5|2330.9|2330.7|2328.2|602
1637685900000|2021-11-23 16:45:00|2331.8|2329.8|2332.8|2329.8|2334|2331.4|2330.7|2328.2|561
1637686200000|2021-11-23 16:50:00|2333.5|2330.5|2334.6|2332.6|2335.8|2332.9|2332.7|2329.7|515
1637686500000|2021-11-23 16:55:00|2334.7|2332.7|2336.3|2334.3|2337.2|2334.7|2334.5|2332|424
1637686800000|2021-11-23 17:00:00|2337|2334|2335.1|2333.1|2338.3|2335.8|2334.8|2332.1|594
1637687100000|2021-11-23 17:05:00|2334.9|2332.9|2337.6|2334.6|2337.6|2335|2334.4|2331.9|434
1637687400000|2021-11-23 17:10:00|2337.5|2334.5|2339.6|2336.6|2341.5|2338.5|2337.5|2334.5|621
1637687700000|2021-11-23 17:15:00|2339.5|2336.5|2343.1|2340.1|2343.3|2340.5|2339.3|2336.3|586
1637688000000|2021-11-23 17:20:00|2343|2340|2343.6|2340.6|2344.6|2341.6|2342.3|2339.3|438
1637688300000|2021-11-23 17:25:00|2343.7|2340.7|2341.7|2338.7|2344|2341|2340.5|2337.5|494
1637688600000|2021-11-23 17:30:00|2341.9|2338.9|2341.3|2338.3|2342.6|2339.6|2339.3|2336.3|383
1637688900000|2021-11-23 17:35:00|2341.1|2338.1|2342|2339|2342.6|2339.6|2339.7|2336.7|389
1637689200000|2021-11-23 17:40:00|2341.9|2338.9|2342.5|2339.5|2344.3|2341.3|2341.3|2338.3|445
1637689500000|2021-11-23 17:45:00|2342.8|2339.8|2341.1|2338.1|2344|2341|2340.8|2337.8|454
1637689800000|2021-11-23 17:50:00|2341|2338|2340.1|2337.1|2342|2339.1|2339.9|2336.9|363
1637690100000|2021-11-23 17:55:00|2340.3|2337.3|2340.7|2337.7|2341.4|2338.6|2338.9|2336.1|449
1637690400000|2021-11-23 18:00:00|2340.8|2337.8|2344.6|2341.6|2346.3|2343.3|2340|2337.5|733
1637690700000|2021-11-23 18:05:00|2344.7|2341.7|2344.1|2341.1|2345.5|2342.5|2343.1|2340.5|454
1637691000000|2021-11-23 18:10:00|2344|2341|2345.4|2342.4|2346.2|2343.2|2344|2341|450
1637691300000|2021-11-23 18:15:00|2345.3|2342.3|2345.5|2342.5|2346.4|2343.4|2344.6|2341.8|391
1637691600000|2021-11-23 18:20:00|2345.6|2342.6|2344.2|2341.2|2347.3|2344.3|2344|2341|464
1637691900000|2021-11-23 18:25:00|2344.1|2341.1|2343.3|2340.3|2347.7|2344.7|2342|2339.3|588
1637692200000|2021-11-23 18:30:00|2343.5|2340.5|2341.6|2338.6|2344.7|2341.7|2339|2336|598
1637692500000|2021-11-23 18:35:00|2341.7|2338.7|2346.3|2343.3|2350.1|2347.4|2341|2338|496
1637692800000|2021-11-23 18:40:00|2346.2|2343.2|2347.6|2344.6|2348.7|2345.7|2345.5|2343.1|405
1637693100000|2021-11-23 18:45:00|2347.5|2344.5|2349.5|2346.5|2349.7|2346.7|2346.9|2343.9|396
1637693400000|2021-11-23 18:50:00|2349.4|2346.4|2352.5|2349.5|2352.8|2349.8|2348.9|2345.9|350
1637693700000|2021-11-23 18:55:00|2352.6|2349.6|2353.9|2350.9|2354.3|2351.3|2351.8|2348.8|417
1637694000000|2021-11-23 19:00:00|2354.2|2351.2|2352.7|2349.7|2354.3|2351.3|2351.8|2348.8|343
1637694300000|2021-11-23 19:05:00|2352.8|2349.8|2352.6|2349.6|2354.4|2351.4|2352.1|2349.1|286
1637694600000|2021-11-23 19:10:00|2352.4|2349.4|2352.3|2349.3|2353.1|2350.6|2351.8|2348.8|199
1637694900000|2021-11-23 19:15:00|2352.2|2349.2|2353.6|2350.6|2354.8|2351.8|2351.7|2348.7|280
1637695200000|2021-11-23 19:20:00|2353.9|2350.9|2354.5|2351.5|2354.8|2352|2353|2350.1|327
1637695500000|2021-11-23 19:25:00|2354.4|2351.4|2357|2354|2357.2|2354.2|2353.9|2351.3|274
1637695800000|2021-11-23 19:30:00|2356.9|2353.9|2357.8|2354.8|2359.2|2356.2|2355.3|2352.8|435
1637696100000|2021-11-23 19:35:00|2358|2355|2359.1|2356.1|2360.1|2357.3|2357.7|2354.7|394
1637696400000|2021-11-23 19:40:00|2359.2|2356.2|2359.8|2356.8|2362.3|2359.3|2358.8|2356.2|332
1637696700000|2021-11-23 19:45:00|2359.9|2356.9|2362.2|2359.2|2362.5|2359.5|2359.2|2356.6|297
1637697000000|2021-11-23 19:50:00|2362.3|2359.3|2361.8|2358.8|2362.7|2359.7|2359.1|2356.4|308
1637697300000|2021-11-23 19:55:00|2361.7|2358.7|2359.3|2356.3|2361.9|2358.9|2358.9|2356.1|361
1637697600000|2021-11-23 20:00:00|2359.4|2356.4|2359.7|2356.7|2360.3|2357.8|2358.7|2355.7|361
1637697900000|2021-11-23 20:05:00|2359.8|2356.8|2360.7|2357.7|2360.9|2358.3|2358.3|2355.8|332
1637698200000|2021-11-23 20:10:00|2360.8|2357.8|2360.8|2357.8|2360.9|2358.3|2359.3|2356.8|279
1637698500000|2021-11-23 20:15:00|2360.9|2357.9|2362.4|2359.4|2362.6|2360|2359.8|2357.3|228
1637698800000|2021-11-23 20:20:00|2362.5|2359.5|2365.1|2362.1|2367.1|2364.5|2361.4|2358.9|370
1637699100000|2021-11-23 20:25:00|2365.2|2362.2|2365.5|2362.5|2365.9|2363|2363.5|2360.6|355
1637699400000|2021-11-23 20:30:00|2366|2363|2365.5|2362.5|2366|2363.2|2363.2|2360.9|373
1637699700000|2021-11-23 20:35:00|2365.8|2362.8|2365.2|2362.2|2366|2363|2362.6|2359.9|333
1637700000000|2021-11-23 20:40:00|2365.4|2362.4|2367.6|2364.6|2367.9|2365.2|2365.2|2362.2|246
1637700300000|2021-11-23 20:45:00|2367.8|2364.8|2368.4|2365.4|2368.8|2365.9|2367.1|2364.6|169
1637700600000|2021-11-23 20:50:00|2368.5|2365.5|2371.3|2368.3|2371.3|2368.3|2367.9|2365.3|244
1637700900000|2021-11-23 20:55:00|2371.2|2368.2|2368.8|2365.8|2371.2|2368.2|2368.3|2365.3|404
1637701200000|2021-11-23 21:00:00|2369|2366|2367.8|2364.8|2369.9|2366.9|2367.8|2364.8|199
1637701500000|2021-11-23 21:05:00|2367.9|2364.9|2365.5|2362.5|2368|2365|2365.5|2362.5|154
1637701800000|2021-11-23 21:10:00|2365.4|2362.4|2365.7|2362.7|2366.4|2363.4|2365.3|2362.3|100
1637702100000|2021-11-23 21:15:00|2365.8|2362.8|2366|2363|2366.5|2363.5|2365.6|2362.6|125
1637702400000|2021-11-23 21:20:00|2366.1|2363.1|2367.7|2364.7|2368.3|2365.3|2365.7|2363.1|90
1637702700000|2021-11-23 21:25:00|2367.6|2364.6|2367.7|2364.7|2368.2|2365.2|2367.1|2364.2|132
1637703000000|2021-11-23 21:30:00|2367.6|2364.6|2368.7|2365.7|2369|2366|2367.3|2364.3|107
1637703300000|2021-11-23 21:35:00|2368.9|2365.9|2369.1|2366.1|2369.6|2367|2368.6|2365.6|97
1637703600000|2021-11-23 21:40:00|2369.2|2366.2|2368.4|2365.4|2370|2367|2367.4|2364.4|107
1637703900000|2021-11-23 21:45:00|2368.3|2365.3|2369|2366|2369.5|2366.5|2367.5|2364.5|144
1637704200000|2021-11-23 21:50:00|2369.5|2366.5|2368.4|2365.4|2369.7|2366.7|2368.3|2365.3|144
1637704500000|2021-11-23 21:55:00|2368.6|2365.6|2367|2364|2368.6|2365.6|2366.6|2363.6|123
1637708400000|2021-11-23 23:00:00|2365.5|2362.5|2366.1|2363.1|2367.5|2364.3|2364.9|2361.8|200
1637708700000|2021-11-23 23:05:00|2365.7|2362.7|2366.9|2363.9|2367.3|2364.4|2365.7|2362.7|139
1637709000000|2021-11-23 23:10:00|2366.8|2363.8|2365.6|2362.6|2367.1|2364.1|2365.6|2362.6|131
1637709300000|2021-11-23 23:15:00|2365.7|2362.7|2365.9|2362.9|2366.5|2363.9|2365.2|2362.5|117
1637709600000|2021-11-23 23:20:00|2366|2363|2365|2363|2366.3|2363.4|2364.7|2361.8|149
1637709900000|2021-11-23 23:25:00|2365.5|2362.5|2366.3|2363.3|2366.6|2363.8|2364.6|2362.3|123
1637710200000|2021-11-23 23:30:00|2366.1|2363.1|2365.1|2362.1|2366.4|2363.7|2365.1|2362.1|169
1637710500000|2021-11-23 23:35:00|2365.5|2362.5|2365.7|2362.7|2366|2363|2365.2|2362.2|118
1637710800000|2021-11-23 23:40:00|2365.8|2362.8|2365.8|2362.8|2366|2363|2364.6|2361.6|165
1637711100000|2021-11-23 23:45:00|2365.4|2362.4|2367.6|2364.6|2367.9|2364.9|2365.2|2362.2|336
1637711400000|2021-11-23 23:50:00|2367.9|2364.9|2367.1|2364.1|2368|2365|2367|2364|167
1637711700000|2021-11-23 23:55:00|2367|2364|2367.7|2364.7|2367.8|2364.8|2366.2|2363.2|260
1637712000000|2021-11-24 00:00:00|2367.9|2364.9|2369.5|2366.5|2369.5|2366.5|2367.7|2364.7|210
1637712300000|2021-11-24 00:05:00|2369.6|2366.6|2368.3|2365.3|2369.6|2366.6|2367.2|2364.2|193
1637712600000|2021-11-24 00:10:00|2368.2|2365.2|2367.6|2364.6|2369.4|2366.4|2367.6|2364.6|167
1637712900000|2021-11-24 00:15:00|2367.8|2364.8|2368.9|2365.9|2369.1|2366.1|2367.7|2364.7|134
1637713200000|2021-11-24 00:20:00|2369.1|2366.1|2367.6|2364.6|2369.1|2366.1|2367.2|2364.2|153
1637713500000|2021-11-24 00:25:00|2367.5|2364.5|2366.7|2363.7|2367.8|2365.1|2366.5|2363.5|160
1637713800000|2021-11-24 00:30:00|2366.6|2363.6|2365.4|2362.4|2367.1|2364.1|2365.1|2362.1|172
1637714100000|2021-11-24 00:35:00|2365.5|2362.5|2365.7|2362.7|2366.5|2363.7|2364.8|2361.8|195
1637714400000|2021-11-24 00:40:00|2365.8|2362.8|2366.2|2363.2|2366.9|2364.3|2365.5|2362.5|162
1637714700000|2021-11-24 00:45:00|2366.3|2363.3|2365.4|2362.4|2367|2364|2364.2|2361.2|216
1637715000000|2021-11-24 00:50:00|2365.3|2362.3|2365.1|2362.1|2366.3|2363.8|2364.3|2361.6|280
1637715300000|2021-11-24 00:55:00|2365.4|2362.4|2363.4|2360.4|2365.5|2362.8|2362.9|2359.9|286
1637715600000|2021-11-24 01:00:00|2363.2|2360.2|2353.6|2350.6|2364.2|2361.2|2351.6|2348.6|908
1637715900000|2021-11-24 01:05:00|2353.7|2350.7|2349.9|2346.9|2357.1|2354.1|2349.7|2346.7|524
1637716200000|2021-11-24 01:10:00|2349.8|2346.8|2352.8|2349.8|2354.9|2351.9|2349.4|2346.4|550
1637716500000|2021-11-24 01:15:00|2352.7|2349.7|2355.2|2352.2|2355.5|2352.5|2351.2|2348.2|373
1637716800000|2021-11-24 01:20:00|2355.3|2352.3|2350.9|2347.9|2355.4|2352.4|2350.5|2347.5|494
1637717100000|2021-11-24 01:25:00|2351|2348|2351.9|2348.9|2353.4|2350.7|2350.9|2348|398
1637717400000|2021-11-24 01:30:00|2351.8|2348.8|2354|2351|2354.7|2351.7|2351.1|2348.4|441
1637717700000|2021-11-24 01:35:00|2353.9|2350.9|2354.7|2351.7|2354.9|2352.5|2352.6|2349.6|369
1637718000000|2021-11-24 01:40:00|2354.8|2351.8|2355.4|2352.4|2356.2|2353.3|2354.1|2351.3|336
1637718300000|2021-11-24 01:45:00|2355.3|2352.3|2357|2354|2357.4|2354.4|2355.1|2352.1|412
1637718600000|2021-11-24 01:50:00|2357.1|2354.1|2361|2358|2361.3|2358.3|2357|2354|471
1637718900000|2021-11-24 01:55:00|2360.9|2357.9|2360.2|2357.2|2361.6|2358.6|2359.1|2356.1|450
1637719200000|2021-11-24 02:00:00|2360|2357|2357.8|2354.8|2360.4|2357.4|2357.7|2354.7|365
1637719500000|2021-11-24 02:05:00|2357.7|2354.7|2360.1|2357.1|2360.1|2357.1|2357.1|2354.1|321
1637719800000|2021-11-24 02:10:00|2360|2357|2360.3|2357.3|2360.9|2358.2|2359|2356|422
1637720100000|2021-11-24 02:15:00|2360.2|2357.2|2357.9|2354.9|2360.4|2357.4|2357.8|2354.8|195
1637720400000|2021-11-24 02:20:00|2358|2355|2357.3|2354.3|2358|2355|2356.6|2353.7|217
1637720700000|2021-11-24 02:25:00|2357.2|2354.2|2358.9|2355.9|2358.9|2356.1|2356.8|2353.8|190
1637721000000|2021-11-24 02:30:00|2358.8|2355.8|2362|2359|2362.1|2359.1|2358.6|2355.6|373
1637721300000|2021-11-24 02:35:00|2361.9|2358.9|2362.2|2359.2|2363.1|2360.1|2361.2|2358.2|283
1637721600000|2021-11-24 02:40:00|2362.1|2359.1|2360.7|2357.7|2362.2|2359.2|2360|2357.2|250
1637721900000|2021-11-24 02:45:00|2360.6|2357.6|2358.1|2355.1|2360.7|2357.7|2357.6|2354.6|253
1637722200000|2021-11-24 02:50:00|2358.4|2355.4|2357.1|2354.1|2359.6|2356.6|2356.6|2354.1|264
1637722500000|2021-11-24 02:55:00|2357.2|2354.2|2358.3|2355.3|2358.7|2355.7|2356.5|2353.7|269
1637722800000|2021-11-24 03:00:00|2358.4|2355.4|2357.2|2354.2|2359.4|2356.8|2357|2354|278
1637723100000|2021-11-24 03:05:00|2357.4|2354.4|2357.8|2354.8|2358.5|2355.5|2356.1|2353.1|369
1637723400000|2021-11-24 03:10:00|2357.7|2354.7|2357.3|2354.3|2358.2|2355.2|2356.9|2353.9|376
1637723700000|2021-11-24 03:15:00|2357.2|2354.2|2356.8|2353.8|2357.7|2354.7|2356.5|2353.5|235
1637724000000|2021-11-24 03:20:00|2356.7|2353.7|2355.8|2352.8|2357.3|2354.3|2355.6|2352.6|228
1637724300000|2021-11-24 03:25:00|2355.9|2352.9|2356.7|2353.7|2357.1|2354.1|2355.8|2352.8|186
1637724600000|2021-11-24 03:30:00|2356.6|2353.6|2353.4|2350.4|2356.8|2353.8|2353.2|2350.2|161
1637724900000|2021-11-24 03:35:00|2353.3|2350.3|2353.6|2350.6|2354.7|2351.7|2353.3|2350.3|179
1637725200000|2021-11-24 03:40:00|2353.5|2350.5|2355.3|2352.3|2355.4|2352.4|2353.2|2350.2|144
1637725500000|2021-11-24 03:45:00|2355.2|2352.2|2354.5|2351.5|2355.4|2352.4|2354.2|2351.3|152
1637725800000|2021-11-24 03:50:00|2354.6|2351.6|2354.9|2351.9|2355.6|2352.6|2354.1|2351.4|168
1637726100000|2021-11-24 03:55:00|2354.8|2351.8|2355.9|2352.9|2356.1|2353.4|2354.7|2351.7|171
1637726400000|2021-11-24 04:00:00|2355.8|2352.8|2356.9|2353.9|2357.3|2354.5|2355.7|2352.7|170
1637726700000|2021-11-24 04:05:00|2357|2354|2356|2353|2358.4|2355.4|2355.8|2352.8|304
1637727000000|2021-11-24 04:10:00|2355.9|2352.9|2355.6|2352.6|2356.1|2353.2|2355.2|2352.3|206
1637727300000|2021-11-24 04:15:00|2355.5|2352.5|2355.8|2352.8|2356|2353|2355|2352|152
1637727600000|2021-11-24 04:20:00|2355.9|2352.9|2355.7|2352.7|2356.5|2353.5|2355.6|2352.6|115
1637727900000|2021-11-24 04:25:00|2355.8|2352.8|2356|2353|2356.4|2353.4|2355.5|2352.5|109
1637728200000|2021-11-24 04:30:00|2355.9|2352.9|2355.9|2352.9|2356.4|2353.4|2355.3|2352.3|87
1637728500000|2021-11-24 04:35:00|2356|2353|2356|2353|2356.1|2353.1|2355.8|2352.8|71
1637728800000|2021-11-24 04:40:00|2355.9|2352.9|2356.5|2353.5|2357.1|2354.1|2355.9|2352.9|102
1637729100000|2021-11-24 04:45:00|2356.4|2353.4|2356.4|2353.4|2356.7|2353.7|2355.5|2352.5|112
1637729400000|2021-11-24 04:50:00|2356.2|2353.2|2355.9|2352.9|2357|2354|2355.5|2352.5|115
1637729700000|2021-11-24 04:55:00|2356|2353|2357|2354|2357|2354|2355.9|2352.9|82
1637730000000|2021-11-24 05:00:00|2356.9|2353.9|2356.3|2353.3|2356.9|2353.9|2355.8|2352.8|131
1637730300000|2021-11-24 05:05:00|2355.9|2352.9|2357|2354|2357|2354|2355.6|2352.9|111
1637730600000|2021-11-24 05:10:00|2357.1|2354.1|2358.1|2355.1|2358.3|2355.3|2356.5|2353.5|117
1637730900000|2021-11-24 05:15:00|2358.2|2355.2|2358.9|2355.9|2359.1|2356.1|2358.1|2355.1|116
1637731200000|2021-11-24 05:20:00|2358.8|2355.8|2358.6|2355.6|2359.6|2356.6|2358.4|2355.4|95
1637731500000|2021-11-24 05:25:00|2358.2|2355.2|2359.6|2356.6|2359.6|2356.6|2357.4|2354.4|114
1637731800000|2021-11-24 05:30:00|2359.7|2356.7|2363|2360|2363.7|2360.7|2359.5|2356.5|387
1637732100000|2021-11-24 05:35:00|2363.1|2360.1|2362.8|2359.8|2364.1|2361.1|2362.3|2359.3|312
1637732400000|2021-11-24 05:40:00|2362.6|2359.6|2364.2|2361.2|2364.4|2361.4|2361.2|2358.2|227
1637732700000|2021-11-24 05:45:00|2364.1|2361.1|2362|2359|2364.9|2361.9|2362|2359|322
1637733000000|2021-11-24 05:50:00|2361.9|2358.9|2363.4|2360.4|2363.4|2360.4|2361.8|2358.8|212
1637733300000|2021-11-24 05:55:00|2363.3|2360.3|2363.6|2360.6|2364.6|2361.6|2362.5|2359.9|307
1637733600000|2021-11-24 06:00:00|2363.7|2360.7|2364.3|2361.3|2365|2362.4|2362.3|2359.3|296
1637733900000|2021-11-24 06:05:00|2364.1|2361.1|2365.2|2362.2|2365.6|2362.9|2362.7|2360|347
1637734200000|2021-11-24 06:10:00|2365.4|2362.4|2364.3|2361.3|2365.5|2363.1|2362.4|2359.8|315
1637734500000|2021-11-24 06:15:00|2364.1|2361.1|2363.9|2361.9|2365.1|2362.5|2363.4|2360.7|332
1637734800000|2021-11-24 06:20:00|2364|2362|2362.7|2360.7|2365.2|2362.8|2362.2|2359.8|307
1637735100000|2021-11-24 06:25:00|2362.6|2360.6|2360.7|2358.7|2363.8|2361.4|2360.4|2357.8|343
1637735400000|2021-11-24 06:30:00|2361|2358|2361.9|2359.9|2363.3|2360.6|2360.3|2357.7|468
1637735700000|2021-11-24 06:35:00|2362.7|2359.7|2363.9|2361.9|2364.6|2362|2361.5|2359|388
1637736000000|2021-11-24 06:40:00|2364|2362|2363.6|2360.6|2365.5|2362.8|2363.3|2360.5|320
1637736300000|2021-11-24 06:45:00|2363.1|2361.1|2363.6|2360.6|2363.9|2361.4|2362.4|2359.9|219
1637736600000|2021-11-24 06:50:00|2363.5|2360.5|2361.6|2358.6|2363.5|2360.5|2360.5|2357.7|315
1637736900000|2021-11-24 06:55:00|2361.7|2358.7|2362.2|2359.2|2363.8|2361.3|2361.1|2358.1|229
1637737200000|2021-11-24 07:00:00|2362.1|2359.1|2363.9|2360.9|2364.1|2361.3|2359.5|2356.9|255
1637737500000|2021-11-24 07:05:00|2364|2361|2365.3|2362.3|2365.5|2362.5|2363.3|2360.3|222
1637737800000|2021-11-24 07:10:00|2365.4|2362.4|2362.4|2359.4|2365.9|2363.6|2361.8|2359.3|258
1637738100000|2021-11-24 07:15:00|2362.5|2359.5|2364.4|2361.4|2364.9|2362.1|2362.5|2359.5|227
1637738400000|2021-11-24 07:20:00|2364.7|2361.7|2364.8|2362.8|2365.8|2362.9|2363.1|2360.1|382
1637738700000|2021-11-24 07:25:00|2365.3|2362.3|2362.9|2359.9|2365.7|2363|2362.4|2359.6|294
1637739000000|2021-11-24 07:30:00|2362.8|2359.8|2359.7|2356.7|2363|2360.3|2357.4|2355|343
1637739300000|2021-11-24 07:35:00|2359.8|2356.8|2359.5|2356.5|2361.4|2359|2357.1|2354.8|433
1637739600000|2021-11-24 07:40:00|2359.4|2356.4|2361.7|2358.7|2361.8|2359.3|2359.1|2356.4|256
1637739900000|2021-11-24 07:45:00|2361.8|2358.8|2362.9|2359.9|2365.2|2362.6|2361|2358.3|344
1637740200000|2021-11-24 07:50:00|2363|2360|2362.8|2359.8|2363.8|2361|2361.5|2358.9|352
1637740500000|2021-11-24 07:55:00|2362.9|2359.9|2364.5|2361.5|2365.5|2362.9|2362.1|2359.6|382
1637740800000|2021-11-24 08:00:00|2364.2|2361.2|2361.8|2358.8|2364.2|2361.6|2359|2356.6|546
1637741100000|2021-11-24 08:05:00|2361.9|2358.9|2363.9|2361.9|2364.5|2362|2359.9|2357.3|420
1637741400000|2021-11-24 08:10:00|2364.2|2362.2|2367.3|2365.3|2367.9|2365.5|2363.7|2361.3|518
1637741700000|2021-11-24 08:15:00|2367.2|2365.2|2365.7|2363.7|2370.3|2368.2|2365.6|2363.3|475
1637742000000|2021-11-24 08:20:00|2365.6|2363.6|2362.1|2360.1|2366.4|2363.8|2362.1|2359.7|378
1637742300000|2021-11-24 08:25:00|2362.2|2360.2|2362.7|2359.7|2364.3|2361.8|2360.2|2357.9|400
1637742600000|2021-11-24 08:30:00|2362.1|2360.1|2364.5|2361.5|2365.6|2363.3|2360.9|2358.5|452
1637742900000|2021-11-24 08:35:00|2364.1|2362.1|2365.9|2362.9|2365.9|2363.5|2363.1|2360.9|397
1637743200000|2021-11-24 08:40:00|2365.8|2362.8|2362.6|2359.6|2366.1|2363.3|2361.2|2358.8|422
1637743500000|2021-11-24 08:45:00|2362.7|2359.7|2363.1|2361.1|2365|2362.3|2361.4|2359|446
1637743800000|2021-11-24 08:50:00|2363|2361|2361.9|2358.9|2364.1|2361.3|2360.3|2358.1|484
1637744100000|2021-11-24 08:55:00|2361.8|2358.8|2361.9|2358.9|2362.8|2360.3|2360.7|2358.4|459
1637744400000|2021-11-24 09:00:00|2361.7|2358.7|2362.5|2360.5|2364.1|2361.7|2361.2|2358.3|294
1637744700000|2021-11-24 09:05:00|2363.2|2360.2|2364.5|2362.5|2365.4|2363|2362.2|2360|313
1637745000000|2021-11-24 09:10:00|2364.4|2362.4|2364.8|2362.8|2366.8|2364.5|2364|2361.7|306
1637745300000|2021-11-24 09:15:00|2364.7|2362.7|2364.8|2362.8|2365.4|2363|2363.3|2360.9|330
1637745600000|2021-11-24 09:20:00|2364.7|2362.7|2364.9|2362.9|2366.3|2364.2|2364.2|2361.9|301
1637745900000|2021-11-24 09:25:00|2364.8|2362.8|2364.6|2362.6|2366.2|2363.7|2364.6|2362.3|252
1637746200000|2021-11-24 09:30:00|2364.8|2362.8|2362.9|2360.9|2365.2|2363|2362.8|2360.8|244
1637746500000|2021-11-24 09:35:00|2363|2361|2363.8|2361.8|2366|2363.6|2362.2|2360|388
1637746800000|2021-11-24 09:40:00|2364|2362|2361.4|2359.4|2364.2|2362|2361|2358.8|289
1637747100000|2021-11-24 09:45:00|2362.1|2359.1|2361.7|2359.7|2363.7|2361.2|2360.6|2358.2|365
1637747400000|2021-11-24 09:50:00|2361.6|2359.6|2363.1|2361.1|2366.5|2364|2360.6|2358.6|810
1637747700000|2021-11-24 09:55:00|2363.4|2360.4|2361|2359|2364.1|2361.4|2360.3|2357.9|658
1637748000000|2021-11-24 10:00:00|2360.5|2358.5|2359.7|2357.7|2362.7|2360.7|2359.6|2357.2|591
1637748300000|2021-11-24 10:05:00|2359.4|2357.4|2360.7|2357.7|2361.3|2358.9|2358.7|2356.4|464
1637748600000|2021-11-24 10:10:00|2360.8|2357.8|2359|2357|2362.2|2359.8|2358.7|2356.3|373
1637748900000|2021-11-24 10:15:00|2359.1|2357.1|2359.7|2357.7|2360.2|2357.9|2357.8|2355.7|405
1637749200000|2021-11-24 10:20:00|2359.8|2357.8|2361.7|2359.7|2362.1|2359.9|2359|2356.4|316
1637749500000|2021-11-24 10:25:00|2361.9|2359.9|2358.9|2356.9|2362.6|2360.6|2358.6|2356.4|400
1637749800000|2021-11-24 10:30:00|2358.6|2356.6|2361.3|2359.3|2361.4|2359.4|2358.5|2356.5|456
1637750100000|2021-11-24 10:35:00|2361.4|2359.4|2360.6|2358.6|2361.4|2359.4|2358.7|2356.3|363
1637750400000|2021-11-24 10:40:00|2361.1|2358.1|2361|2359|2361.9|2359.5|2360|2357.5|253
1637750700000|2021-11-24 10:45:00|2360.9|2358.9|2358.6|2355.6|2361.2|2358.9|2358.1|2355.5|260
1637751000000|2021-11-24 10:50:00|2358.7|2355.7|2360.5|2358.5|2361.1|2358.6|2357.9|2355.5|350
1637751300000|2021-11-24 10:55:00|2361.1|2358.1|2359|2357|2361.8|2359.5|2358.9|2356.3|363
1637751600000|2021-11-24 11:00:00|2358.9|2356.9|2358.6|2356.6|2359.9|2357.6|2358.1|2355.7|322
1637751900000|2021-11-24 11:05:00|2358.4|2356.4|2349.6|2346.6|2359|2356.8|2349.6|2346.6|458
1637752200000|2021-11-24 11:10:00|2349.7|2346.7|2355.2|2352.2|2356.2|2353.2|2349|2346|445
1637752500000|2021-11-24 11:15:00|2355.1|2352.1|2356.2|2353.2|2358.1|2355.6|2354.3|2351.7|349
1637752800000|2021-11-24 11:20:00|2356.1|2353.1|2356.1|2353.1|2356.8|2353.8|2355.1|2352.3|256
1637753100000|2021-11-24 11:25:00|2356|2353|2358.8|2355.8|2359.9|2356.9|2355.5|2352.5|371
1637753400000|2021-11-24 11:30:00|2358.5|2355.5|2357.1|2354.1|2359|2356|2355.9|2352.9|358
1637753700000|2021-11-24 11:35:00|2356.9|2353.9|2355|2352|2357.5|2354.5|2354.6|2351.6|342
1637754000000|2021-11-24 11:40:00|2355.2|2352.2|2356|2353|2357.4|2354.4|2355|2352|294
1637754300000|2021-11-24 11:45:00|2356.1|2353.1|2350.4|2347.4|2356.3|2353.3|2350.2|2347.2|402
1637754600000|2021-11-24 11:50:00|2350.5|2347.5|2352.2|2349.2|2353.6|2350.6|2350.5|2347.5|311
1637754900000|2021-11-24 11:55:00|2352.3|2349.3|2350|2347|2352.3|2349.3|2349.4|2346.4|388
1637755200000|2021-11-24 12:00:00|2349.9|2346.9|2352.2|2349.2|2353.6|2351.2|2348.9|2346.3|481
1637755500000|2021-11-24 12:05:00|2352.1|2349.1|2350.6|2347.6|2352.8|2350.5|2349.5|2347|357
1637755800000|2021-11-24 12:10:00|2350.8|2347.8|2348.6|2345.6|2351.1|2348.6|2347.6|2345.1|331
1637756100000|2021-11-24 12:15:00|2348.7|2345.7|2349.9|2346.9|2350|2347|2344.6|2342.1|496
1637756400000|2021-11-24 12:20:00|2349.7|2346.7|2345.7|2343.7|2350.4|2348|2345.7|2343.2|430
1637756700000|2021-11-24 12:25:00|2345.6|2343.6|2344.8|2342.8|2348.1|2345.4|2344|2341.3|430
1637757000000|2021-11-24 12:30:00|2344.7|2342.7|2344.1|2341.1|2346|2343.5|2343.4|2340.9|413
1637757300000|2021-11-24 12:35:00|2344|2341|2344.6|2341.6|2346.7|2344.6|2343.7|2340.9|377
1637757600000|2021-11-24 12:40:00|2344.5|2341.5|2347.4|2344.4|2347.6|2345.4|2343.4|2340.9|366
1637757900000|2021-11-24 12:45:00|2347.3|2344.3|2344|2342|2347.6|2345.1|2343.9|2341.4|439
1637758200000|2021-11-24 12:50:00|2344.1|2342.1|2345|2342|2345.4|2343|2341.2|2338.6|409
1637758500000|2021-11-24 12:55:00|2344.9|2341.9|2345.3|2343.3|2345.6|2343.3|2342.6|2339.9|451
1637758800000|2021-11-24 13:00:00|2345.2|2343.2|2349.5|2346.5|2349.9|2346.9|2342.7|2339.7|863
1637759100000|2021-11-24 13:05:00|2349.6|2346.6|2349.9|2347.9|2352.6|2350|2348.5|2345.5|868
1637759400000|2021-11-24 13:10:00|2349.8|2347.8|2352.3|2349.3|2352.7|2350|2347.2|2344.6|745
1637759700000|2021-11-24 13:15:00|2351.6|2349.6|2352.3|2349.3|2354.5|2352.2|2350.4|2347.7|664
1637760000000|2021-11-24 13:20:00|2352.4|2349.4|2348.7|2345.7|2352.5|2349.5|2347|2344|842
1637760300000|2021-11-24 13:25:00|2348.6|2345.6|2345|2342|2348.6|2345.8|2342.7|2339.7|670
1637760600000|2021-11-24 13:30:00|2345.9|2342.9|2355.8|2352.8|2359.5|2357|2342.7|2339.7|1294
1637760900000|2021-11-24 13:35:00|2355.6|2352.6|2351.1|2348.1|2357.9|2355.1|2348.6|2346.1|1020
1637761200000|2021-11-24 13:40:00|2350.8|2347.8|2358.9|2356.9|2362.1|2359.1|2350|2347.4|1108
1637761500000|2021-11-24 13:45:00|2358.6|2356.6|2358.9|2356.9|2360.9|2358.7|2357.5|2355|935
1637761800000|2021-11-24 13:50:00|2359|2357|2356.4|2354.4|2360.9|2358.4|2355.4|2352.9|989
1637762100000|2021-11-24 13:55:00|2356.3|2354.3|2355.8|2353.8|2358.7|2356.3|2353.2|2350.6|906
1637762400000|2021-11-24 14:00:00|2355.6|2353.6|2354.6|2351.6|2358.9|2356.4|2352.7|2350|1158
1637762700000|2021-11-24 14:05:00|2354.7|2351.7|2350.6|2347.6|2357.5|2354.9|2349.1|2346.6|1264
1637763000000|2021-11-24 14:10:00|2350.7|2347.7|2349.6|2346.6|2350.7|2348|2343|2340|1153
1637763300000|2021-11-24 14:15:00|2349.5|2346.5|2352|2349|2352.7|2349.7|2346.1|2343.1|990
1637763600000|2021-11-24 14:20:00|2352.1|2349.1|2352.2|2349.2|2354.4|2351.4|2351.1|2348.1|823
1637763900000|2021-11-24 14:25:00|2352.3|2349.3|2350.2|2347.2|2353.4|2350.4|2349.8|2346.8|646
1637764200000|2021-11-24 14:30:00|2350.3|2347.3|2348.3|2345.3|2353.2|2350.2|2348.1|2345.2|1069
1637764500000|2021-11-24 14:35:00|2348.4|2345.4|2353.7|2351.7|2355.3|2352.3|2346|2343.4|1058
1637764800000|2021-11-24 14:40:00|2353.8|2351.8|2353.8|2351.8|2357.3|2354.5|2353.4|2350.9|1083
1637765100000|2021-11-24 14:45:00|2353.9|2351.9|2354|2351|2355.3|2352.7|2349.6|2347.1|852
1637765400000|2021-11-24 14:50:00|2353.9|2350.9|2352.4|2349.4|2354.5|2351.6|2348.9|2346.3|872
1637765700000|2021-11-24 14:55:00|2352.3|2349.3|2352.2|2349.2|2353.4|2350.7|2349.6|2347.2|830
1637766000000|2021-11-24 15:00:00|2351.9|2348.9|2354.4|2351.4|2361|2358|2351.8|2348.8|1255
1637766300000|2021-11-24 15:05:00|2354.2|2351.2|2350.8|2348.8|2355.2|2352.7|2349.7|2347.7|975
1637766600000|2021-11-24 15:10:00|2350.9|2348.9|2350.9|2348.9|2352.9|2350.5|2349.6|2347.2|850
1637766900000|2021-11-24 15:15:00|2351|2349|2345.2|2343.2|2351.6|2349.1|2344.2|2342.2|732
1637767200000|2021-11-24 15:20:00|2345.1|2343.1|2347.5|2345.5|2350.8|2348.3|2343.3|2341.3|929
1637767500000|2021-11-24 15:25:00|2347.6|2345.6|2349.9|2347.9|2351.1|2348.6|2346.4|2344.1|760
1637767800000|2021-11-24 15:30:00|2350.4|2347.4|2350.2|2347.2|2351.6|2349.2|2348.9|2346.3|691
1637768100000|2021-11-24 15:35:00|2350.1|2347.1|2348.9|2346.9|2350.7|2348.1|2348|2345.5|488
1637768400000|2021-11-24 15:40:00|2349|2347|2348.9|2345.9|2352.5|2349.9|2348|2345.3|681
1637768700000|2021-11-24 15:45:00|2349.1|2346.1|2349.3|2347.3|2351.1|2348.6|2347.8|2345.2|551
1637769000000|2021-11-24 15:50:00|2349.4|2347.4|2352.4|2350.4|2354.2|2351.7|2349.4|2347.4|650
1637769300000|2021-11-24 15:55:00|2352.7|2350.7|2351.3|2348.3|2352.8|2350.7|2350.2|2347.9|621
1637769600000|2021-11-24 16:00:00|2351.4|2348.4|2349.9|2347.9|2352.1|2349.3|2349.2|2346.7|498
1637769900000|2021-11-24 16:05:00|2350.5|2347.5|2350.1|2348.1|2351.9|2349.5|2349.2|2346.7|448
1637770200000|2021-11-24 16:10:00|2350.2|2348.2|2351|2349|2352|2349.5|2349.8|2347.3|521
1637770500000|2021-11-24 16:15:00|2350.9|2348.9|2351.4|2348.4|2351.6|2349.4|2349.5|2347.1|420
1637770800000|2021-11-24 16:20:00|2351.3|2348.3|2352.8|2350.8|2354|2351.5|2350.7|2348.3|563
1637771100000|2021-11-24 16:25:00|2352.9|2350.9|2352.4|2350.4|2353.6|2351.5|2350.9|2348.4|496
1637771400000|2021-11-24 16:30:00|2353|2351|2354.8|2352.8|2356.6|2354.2|2352.2|2349.7|522
1637771700000|2021-11-24 16:35:00|2354.9|2352.9|2353.9|2351.9|2357.2|2354.9|2353.4|2351.1|586
1637772000000|2021-11-24 16:40:00|2353.8|2351.8|2352.9|2350.9|2354.6|2352.6|2351.3|2348.8|510
1637772300000|2021-11-24 16:45:00|2353.3|2350.3|2353|2350|2353.8|2351.5|2351.6|2349.1|488
1637772600000|2021-11-24 16:50:00|2353.2|2350.2|2351.4|2349.4|2353.5|2351|2350.8|2348.7|498
1637772900000|2021-11-24 16:55:00|2351.9|2348.9|2352.5|2349.5|2352.9|2350.6|2350.9|2348.4|377
1637773200000|2021-11-24 17:00:00|2352.4|2349.4|2349.1|2346.1|2353.2|2350.5|2348.4|2345.4|501
1637773500000|2021-11-24 17:05:00|2349.3|2346.3|2348.3|2345.3|2350|2347.2|2348.1|2345.3|344
1637773800000|2021-11-24 17:10:00|2348.4|2345.4|2349.3|2346.3|2350.2|2347.4|2348.2|2345.4|290
1637774100000|2021-11-24 17:15:00|2349.2|2346.2|2349.7|2346.7|2350.7|2347.7|2348.7|2345.7|308
1637774400000|2021-11-24 17:20:00|2349.6|2346.6|2348.6|2346.6|2349.6|2346.8|2347.3|2344.8|297
1637774700000|2021-11-24 17:25:00|2348.5|2346.5|2345.9|2342.9|2348.9|2346.5|2345.3|2342.3|314
1637775000000|2021-11-24 17:30:00|2346|2343|2345.9|2342.9|2347|2344.6|2345.3|2342.4|258
1637775300000|2021-11-24 17:35:00|2345.8|2342.8|2347.5|2344.5|2347.7|2345.2|2345.4|2342.8|208
1637775600000|2021-11-24 17:40:00|2347.6|2344.6|2347.3|2344.3|2347.9|2345.3|2346.4|2343.9|197
1637775900000|2021-11-24 17:45:00|2347.4|2344.4|2345.9|2343.9|2347.5|2344.9|2345.8|2342.8|218
1637776200000|2021-11-24 17:50:00|2346|2344|2347.6|2344.6|2347.7|2345.3|2345.6|2342.8|228
1637776500000|2021-11-24 17:55:00|2347.7|2344.7|2348|2345|2348.2|2345.5|2346.5|2344|245
1637776800000|2021-11-24 18:00:00|2347.9|2344.9|2347.6|2344.6|2349.5|2346.7|2346.8|2344.2|306
1637777100000|2021-11-24 18:05:00|2347.5|2344.5|2348.1|2345.1|2348.6|2346.1|2345.9|2343.3|293
1637777400000|2021-11-24 18:10:00|2348.2|2345.2|2347.1|2344.1|2348.3|2345.8|2345.9|2343.3|289
1637777700000|2021-11-24 18:15:00|2347|2344|2346.9|2343.9|2348.7|2346.2|2346.3|2343.8|233
1637778000000|2021-11-24 18:20:00|2347.1|2344.1|2350.8|2347.8|2351.3|2348.8|2346.6|2343.9|390
1637778300000|2021-11-24 18:25:00|2350.9|2347.9|2349.4|2346.4|2351.2|2348.6|2347.4|2344.8|386
1637778600000|2021-11-24 18:30:00|2349.6|2346.6|2348.4|2345.4|2350|2347.7|2347.7|2345.2|246
1637778900000|2021-11-24 18:35:00|2348.3|2345.3|2348.6|2345.6|2348.9|2346.4|2347.1|2344.5|231
1637779200000|2021-11-24 18:40:00|2348.7|2345.7|2349.4|2346.4|2350|2347.4|2348.3|2345.7|175
1637779500000|2021-11-24 18:45:00|2349.3|2346.3|2350.4|2347.4|2350.6|2348|2349.2|2346.2|118
1637779800000|2021-11-24 18:50:00|2350.3|2347.3|2349.8|2347.8|2350.6|2348.1|2348.8|2346.3|214
1637780100000|2021-11-24 18:55:00|2349.7|2347.7|2347.9|2344.9|2350.6|2348.1|2347.3|2344.3|196
1637780400000|2021-11-24 19:00:00|2347.6|2344.6|2348|2345|2349.4|2346.2|2345.7|2342.7|683
1637780700000|2021-11-24 19:05:00|2348.2|2345.2|2348.1|2345.1|2350.5|2347.5|2347.2|2344.2|459
1637781000000|2021-11-24 19:10:00|2348|2345|2345.6|2342.6|2348|2345|2344.2|2341.2|437
1637781300000|2021-11-24 19:15:00|2345.5|2342.5|2345.8|2342.8|2346.1|2343.1|2344.3|2341.3|326
1637781600000|2021-11-24 19:20:00|2345.9|2342.9|2346.4|2343.4|2347.6|2344.6|2344.8|2342.1|322
1637781900000|2021-11-24 19:25:00|2346.3|2343.3|2345.9|2342.9|2346.7|2343.7|2345.2|2342.5|241
1637782200000|2021-11-24 19:30:00|2346|2343|2347.7|2344.7|2348.4|2345.4|2345.9|2342.9|305
1637782500000|2021-11-24 19:35:00|2347.8|2344.8|2348.1|2345.1|2348.6|2345.6|2347.1|2344.1|197
1637782800000|2021-11-24 19:40:00|2348.2|2345.2|2347.8|2344.8|2349|2346|2347.3|2344.5|225
1637783100000|2021-11-24 19:45:00|2347.9|2344.9|2349.8|2346.8|2350.2|2347.6|2347.3|2344.3|316
1637783400000|2021-11-24 19:50:00|2349.7|2346.7|2349.9|2346.9|2351.6|2348.7|2349.7|2346.7|178
1637783700000|2021-11-24 19:55:00|2350.1|2347.1|2348.7|2345.7|2350.3|2347.6|2348.4|2345.6|307
1637784000000|2021-11-24 20:00:00|2348.4|2345.4|2349|2346|2349.4|2346.7|2348.1|2345.3|241
1637784300000|2021-11-24 20:05:00|2349.1|2346.1|2350.5|2347.5|2350.6|2347.9|2348.6|2345.7|210
1637784600000|2021-11-24 20:10:00|2350.4|2347.4|2350.6|2347.6|2350.6|2348.1|2349.3|2346.7|178
1637784900000|2021-11-24 20:15:00|2350.5|2347.5|2352.3|2349.3|2352.7|2349.9|2349.9|2347.4|182
1637785200000|2021-11-24 20:20:00|2352.4|2349.4|2354|2351|2354|2351.5|2351.9|2349.3|160
1637785500000|2021-11-24 20:25:00|2354.1|2351.1|2354.1|2351.1|2355.1|2352.2|2353.5|2350.9|154
1637785800000|2021-11-24 20:30:00|2354.2|2351.2|2354.6|2351.6|2355|2352|2353.6|2350.6|188
1637786100000|2021-11-24 20:35:00|2354.5|2351.5|2354.8|2351.8|2355.3|2352.7|2353.5|2350.9|163
1637786400000|2021-11-24 20:40:00|2354.9|2351.9|2355.7|2352.7|2356.2|2353.6|2354.9|2351.9|173
1637786700000|2021-11-24 20:45:00|2355.8|2352.8|2355|2352|2355.9|2352.9|2354.1|2351.1|195
1637787000000|2021-11-24 20:50:00|2354.9|2351.9|2355.2|2352.2|2355.8|2352.9|2354.6|2351.9|187
1637787300000|2021-11-24 20:55:00|2355.1|2352.1|2355.2|2352.2|2356|2353|2354.6|2351.6|259
1637787600000|2021-11-24 21:00:00|2355.3|2352.3|2355.1|2352.1|2355.7|2352.7|2354.9|2351.9|135
1637787900000|2021-11-24 21:05:00|2355|2352|2355.6|2352.6|2356.4|2353.4|2354.8|2351.8|67
1637788200000|2021-11-24 21:10:00|2355.7|2352.7|2356.1|2353.1|2356.6|2354|2355.7|2352.7|112
1637788500000|2021-11-24 21:15:00|2356|2353|2356.6|2353.6|2356.6|2353.7|2355.4|2352.8|77
1637788800000|2021-11-24 21:20:00|2356.5|2353.5|2356.6|2353.6|2357.1|2354.1|2356.2|2353.2|100
1637789100000|2021-11-24 21:25:00|2356.7|2353.7|2356.7|2353.7|2357|2354.1|2355.5|2352.9|117
1637789400000|2021-11-24 21:30:00|2356.8|2353.8|2356.9|2353.9|2357.5|2354.5|2356.7|2353.7|80
1637789700000|2021-11-24 21:35:00|2356.8|2353.8|2356.7|2353.7|2357.6|2354.6|2356.4|2353.4|78
1637790000000|2021-11-24 21:40:00|2357|2354|2357|2354|2357.6|2354.6|2356.4|2353.4|93
1637790300000|2021-11-24 21:45:00|2357.2|2354.2|2356.9|2353.9|2359.2|2355.5|2356.3|2352.3|120
1637790600000|2021-11-24 21:50:00|2357.1|2354.1|2356.3|2353.3|2357.5|2354.5|2356.2|2353.2|125
1637790900000|2021-11-24 21:55:00|2356.4|2353.4|2355.3|2352.3|2357.8|2354.1|2355|2349.7|214
1637794800000|2021-11-24 23:00:00|2358.1|2355.1|2356.8|2353.8|2361|2355.2|2355.8|2348|142
1637795100000|2021-11-24 23:05:00|2356.6|2353.6|2354.9|2351.9|2356.9|2353.9|2354.3|2350.6|166
1637795400000|2021-11-24 23:10:00|2356|2353|2354.7|2351.7|2356|2353|2353.8|2350.8|296
1637795700000|2021-11-24 23:15:00|2354.8|2351.8|2353.9|2350.9|2355.2|2352.2|2353.1|2350.1|205
1637796000000|2021-11-24 23:20:00|2354|2351|2354.5|2351.5|2355.3|2352.3|2353.3|2350.3|275
1637796300000|2021-11-24 23:25:00|2354.6|2351.6|2354.5|2351.5|2355.3|2352.3|2353.7|2350.7|268
1637796600000|2021-11-24 23:30:00|2354.6|2351.6|2355.5|2352.5|2355.7|2352.7|2353.9|2350.9|187
1637796900000|2021-11-24 23:35:00|2355.6|2352.6|2355.7|2352.7|2356.6|2353.6|2355|2352|158
1637797200000|2021-11-24 23:40:00|2355.6|2352.6|2355.4|2352.4|2356.4|2353.8|2355.3|2352.3|132
1637797500000|2021-11-24 23:45:00|2355.3|2352.3|2357.4|2354.4|2357.5|2354.5|2355.1|2352.1|184
1637797800000|2021-11-24 23:50:00|2357.3|2354.3|2359.3|2356.3|2359.7|2356.7|2357.3|2354.3|249
1637798100000|2021-11-24 23:55:00|2359.4|2356.4|2358.5|2355.5|2360.6|2357.6|2357.9|2355.3|230
1637798400000|2021-11-25 00:00:00|2358.6|2355.6|2360.1|2357.1|2360.3|2357.4|2358.1|2355.1|223
1637798700000|2021-11-25 00:05:00|2360|2357|2361.3|2358.3|2362.5|2359.5|2360|2357|239
1637799000000|2021-11-25 00:10:00|2361.5|2358.5|2362.8|2359.8|2363.5|2360.8|2360.3|2357.8|278
1637799300000|2021-11-25 00:15:00|2362.7|2359.7|2363.7|2360.7|2364|2361|2361.7|2358.7|242
1637799600000|2021-11-25 00:20:00|2363.8|2360.8|2364|2361|2364|2361|2362.6|2359.6|150
1637799900000|2021-11-25 00:25:00|2364.3|2361.3|2364.2|2361.2|2365|2362|2363.8|2360.8|156
1637800200000|2021-11-25 00:30:00|2364.1|2361.1|2367.5|2364.5|2367.7|2364.7|2364|2361|113
1637800500000|2021-11-25 00:35:00|2367.6|2364.6|2367.2|2364.2|2368.1|2365.1|2366.6|2363.6|124
1637800800000|2021-11-25 00:40:00|2367|2364|2367.7|2364.7|2368.1|2365.1|2367|2364|152
1637801100000|2021-11-25 00:45:00|2367.8|2364.8|2366|2363|2367.9|2365|2366|2363|107
1637801400000|2021-11-25 00:50:00|2366.3|2363.3|2364.6|2361.6|2366.7|2363.7|2364.5|2361.5|207
1637801700000|2021-11-25 00:55:00|2364.5|2361.5|2364.1|2361.1|2365|2362|2363.9|2360.9|135
1637802000000|2021-11-25 01:00:00|2364|2361|2359.8|2356.8|2364.8|2361.8|2358.4|2355.4|734
1637802300000|2021-11-25 01:05:00|2359.9|2356.9|2361.7|2358.7|2363.2|2360.2|2359.7|2356.7|479
1637802600000|2021-11-25 01:10:00|2361.8|2358.8|2359|2356|2361.8|2358.8|2358.8|2355.8|357
1637802900000|2021-11-25 01:15:00|2359.1|2356.1|2359.2|2356.2|2360.4|2357.4|2358.2|2355.2|379
1637803200000|2021-11-25 01:20:00|2359.1|2356.1|2363.7|2360.7|2363.8|2360.8|2358.5|2355.5|406
1637803500000|2021-11-25 01:25:00|2363.6|2360.6|2362.8|2359.8|2364.8|2361.8|2362.1|2359.1|378
1637803800000|2021-11-25 01:30:00|2362.9|2359.9|2364.4|2361.4|2364.6|2361.6|2362.5|2359.5|413
1637804100000|2021-11-25 01:35:00|2364.1|2361.1|2366.3|2363.3|2367.5|2364.5|2363.9|2360.9|444
1637804400000|2021-11-25 01:40:00|2366.2|2363.2|2367.2|2364.2|2368.3|2365.3|2366.2|2363.2|267
1637804700000|2021-11-25 01:45:00|2367.4|2364.4|2367.9|2364.9|2368.7|2365.7|2365.8|2362.8|441
1637805000000|2021-11-25 01:50:00|2367.8|2364.8|2366.3|2363.3|2368.4|2365.4|2366.1|2363.1|360
1637805300000|2021-11-25 01:55:00|2366.4|2363.4|2367.4|2364.4|2368.2|2365.2|2366.2|2363.2|379
1637805600000|2021-11-25 02:00:00|2367.5|2364.5|2367.7|2364.7|2368.2|2365.2|2367.3|2364.3|240
1637805900000|2021-11-25 02:05:00|2367.6|2364.6|2368.5|2365.5|2369.2|2366.2|2367.5|2364.5|251
1637806200000|2021-11-25 02:10:00|2368.4|2365.4|2368.5|2365.5|2369.2|2366.2|2367.8|2364.8|216
1637806500000|2021-11-25 02:15:00|2368.4|2365.4|2372.8|2369.8|2373.8|2370.8|2368.4|2365.4|184
1637806800000|2021-11-25 02:20:00|2372.7|2369.7|2374.2|2371.2|2374.3|2371.3|2372.6|2369.6|157
1637807100000|2021-11-25 02:25:00|2373.8|2370.8|2373.2|2370.2|2374.4|2371.4|2372.6|2369.6|151
1637807400000|2021-11-25 02:30:00|2373.1|2370.1|2370.7|2367.7|2373.7|2370.7|2370.1|2367.1|429
1637807700000|2021-11-25 02:35:00|2370.5|2367.5|2369.1|2366.1|2371.4|2368.4|2368.7|2365.7|297
1637808000000|2021-11-25 02:40:00|2369.2|2366.2|2369.3|2366.3|2369.7|2366.7|2368.6|2365.6|223
1637808300000|2021-11-25 02:45:00|2369.2|2366.2|2369.1|2366.1|2369.3|2366.3|2368|2365|277
1637808600000|2021-11-25 02:50:00|2369.2|2366.2|2369.7|2366.7|2369.8|2367|2368.5|2365.5|167
1637808900000|2021-11-25 02:55:00|2369.6|2366.6|2367.6|2364.6|2369.8|2366.8|2367.5|2364.5|257
1637809200000|2021-11-25 03:00:00|2367.7|2364.7|2367.7|2364.7|2368.5|2365.5|2367.2|2364.2|186
1637809500000|2021-11-25 03:05:00|2367.8|2364.8|2367.4|2364.4|2368|2365|2367.1|2364.1|209
1637809800000|2021-11-25 03:10:00|2367.5|2364.5|2367.3|2364.3|2367.8|2364.8|2365.9|2362.9|253
1637810100000|2021-11-25 03:15:00|2367.2|2364.2|2366.3|2363.3|2367.6|2364.6|2365|2362|272
1637810400000|2021-11-25 03:20:00|2366.4|2363.4|2367.9|2364.9|2368|2365|2365.9|2362.9|206
1637810700000|2021-11-25 03:25:00|2367.8|2364.8|2367.2|2364.2|2368.1|2365.1|2366.8|2363.8|202
1637811000000|2021-11-25 03:30:00|2367.1|2364.1|2366.5|2363.5|2367.3|2364.3|2366.5|2363.5|105
1637811300000|2021-11-25 03:35:00|2366.9|2363.9|2364.9|2361.9|2366.9|2363.9|2364.6|2361.6|124
1637811600000|2021-11-25 03:40:00|2364.8|2361.8|2364.4|2361.4|2364.8|2361.8|2363|2360|162
1637811900000|2021-11-25 03:45:00|2364.2|2361.2|2364.1|2361.1|2364.2|2361.2|2363.8|2360.8|85
1637812200000|2021-11-25 03:50:00|2363.9|2360.9|2365.1|2362.1|2365.4|2362.4|2363.8|2360.8|76
1637812500000|2021-11-25 03:55:00|2365|2362|2364.9|2361.9|2366|2363|2364.9|2361.9|87
1637812800000|2021-11-25 04:00:00|2365.1|2362.1|2364.1|2361.1|2365.2|2362.2|2364.1|2361.1|107
1637813100000|2021-11-25 04:05:00|2364.2|2361.2|2363.3|2360.3|2364.4|2361.4|2362.4|2359.4|114
1637813400000|2021-11-25 04:10:00|2363.4|2360.4|2364.8|2361.8|2365.4|2362.4|2363.1|2360.1|107
1637813700000|2021-11-25 04:15:00|2364.7|2361.7|2364|2361|2365|2362|2363.8|2360.8|132
1637814000000|2021-11-25 04:20:00|2364.1|2361.1|2363.9|2360.9|2364.5|2361.5|2363.6|2360.6|125
1637814300000|2021-11-25 04:25:00|2363.8|2360.8|2363|2360|2363.9|2360.9|2362.9|2359.9|85
1637814600000|2021-11-25 04:30:00|2362.9|2359.9|2361.6|2358.6|2362.9|2359.9|2361.4|2358.4|118
1637814900000|2021-11-25 04:35:00|2361.4|2358.4|2362.2|2359.2|2362.4|2359.4|2361.3|2358.3|80
1637815200000|2021-11-25 04:40:00|2362.3|2359.3|2361.9|2358.9|2362.9|2359.9|2361.9|2358.9|68
1637815500000|2021-11-25 04:45:00|2362|2359|2362.3|2359.3|2362.5|2359.5|2361.7|2358.7|95
1637815800000|2021-11-25 04:50:00|2362.2|2359.2|2362.4|2359.4|2362.7|2359.7|2362.1|2359.1|72
1637816100000|2021-11-25 04:55:00|2362.5|2359.5|2362.9|2359.9|2363.1|2360.1|2362.4|2359.4|82
1637816400000|2021-11-25 05:00:00|2363|2360|2363|2360|2363.7|2360.7|2362.8|2359.8|104
1637816700000|2021-11-25 05:05:00|2363.3|2360.3|2362.7|2359.7|2363.7|2360.7|2362.6|2359.6|100
1637817000000|2021-11-25 05:10:00|2362.6|2359.6|2362.4|2359.4|2363|2360|2362.1|2359.1|123
1637817300000|2021-11-25 05:15:00|2362.5|2359.5|2361.7|2358.7|2362.6|2359.6|2361.2|2358.2|223
1637817600000|2021-11-25 05:20:00|2361.8|2358.8|2362.2|2359.2|2362.5|2359.5|2361.6|2358.6|174
1637817900000|2021-11-25 05:25:00|2362.1|2359.1|2362.6|2359.6|2363.3|2360.3|2361.8|2358.8|116
1637818200000|2021-11-25 05:30:00|2362.7|2359.7|2361.7|2358.7|2363.1|2360.1|2360.5|2357.5|449
1637818500000|2021-11-25 05:35:00|2361.6|2358.6|2363.7|2360.7|2363.8|2361.1|2361.6|2358.6|236
1637818800000|2021-11-25 05:40:00|2363.6|2360.6|2364.9|2361.9|2365|2362|2363.4|2360.4|229
1637819100000|2021-11-25 05:45:00|2365|2362|2365.5|2362.5|2365.9|2362.9|2364.3|2361.3|182
1637819400000|2021-11-25 05:50:00|2365.7|2362.7|2364.8|2361.8|2365.7|2362.7|2364.4|2361.4|156
1637819700000|2021-11-25 05:55:00|2364.9|2361.9|2365.3|2362.3|2365.9|2363.3|2364.7|2361.7|164
1637820000000|2021-11-25 06:00:00|2365.4|2362.4|2365.7|2362.7|2366|2363|2364.6|2361.6|208
1637820300000|2021-11-25 06:05:00|2365.8|2362.8|2365.5|2362.5|2366.6|2363.6|2365.3|2362.3|176
1637820600000|2021-11-25 06:10:00|2365.6|2362.6|2366.3|2363.3|2366.4|2363.4|2364.8|2361.8|242
1637820900000|2021-11-25 06:15:00|2366.4|2363.4|2366|2363|2366.8|2363.8|2365.4|2362.4|126
1637821200000|2021-11-25 06:20:00|2365.9|2362.9|2367.1|2364.1|2367.6|2364.6|2365.9|2362.9|177
1637821500000|2021-11-25 06:25:00|2367|2364|2365.6|2362.6|2367.4|2364.4|2364.8|2361.8|229
1637821800000|2021-11-25 06:30:00|2365.5|2362.5|2365|2362|2366|2363|2364.3|2361.3|195
1637822100000|2021-11-25 06:35:00|2364.9|2361.9|2364.8|2361.8|2366.1|2363.1|2364.3|2361.3|276
1637822400000|2021-11-25 06:40:00|2364.7|2361.7|2366.1|2363.1|2366.7|2363.8|2364.5|2361.6|207
1637822700000|2021-11-25 06:45:00|2366.2|2363.2|2367.3|2364.3|2367.3|2364.3|2365|2362.5|216
1637823000000|2021-11-25 06:50:00|2366.8|2363.8|2366.6|2363.6|2368.3|2365.3|2366.4|2363.4|387
1637823300000|2021-11-25 06:55:00|2366.5|2363.5|2366.6|2363.6|2367.3|2364.3|2365.4|2362.4|295
1637823600000|2021-11-25 07:00:00|2366.8|2363.8|2369.4|2366.4|2369.5|2366.5|2366.6|2363.6|255
1637823900000|2021-11-25 07:05:00|2369.3|2366.3|2370.6|2367.6|2371.2|2368.2|2369.2|2366.2|227
1637824200000|2021-11-25 07:10:00|2370.5|2367.5|2370.1|2367.1|2371.2|2368.2|2369.2|2366.6|246
1637824500000|2021-11-25 07:15:00|2370|2367|2369.6|2366.6|2370.6|2367.9|2368.9|2366.3|156
1637824800000|2021-11-25 07:20:00|2369.5|2366.5|2369.5|2366.5|2370.4|2367.4|2369.1|2366.5|99
1637825100000|2021-11-25 07:25:00|2369.6|2366.6|2367.5|2364.5|2369.6|2366.6|2366.5|2363.5|254
1637825400000|2021-11-25 07:30:00|2367.9|2364.9|2368.4|2365.4|2368.5|2365.9|2366.8|2364.3|190
1637825700000|2021-11-25 07:35:00|2368.5|2365.5|2369.3|2366.3|2369.3|2366.6|2367.6|2364.8|205
1637826000000|2021-11-25 07:40:00|2369.2|2366.2|2365.7|2362.7|2369.6|2366.9|2365.1|2362.3|223
1637826300000|2021-11-25 07:45:00|2365.8|2362.8|2367.2|2364.2|2367.5|2365|2365.6|2362.6|242
1637826600000|2021-11-25 07:50:00|2367.5|2364.5|2365|2362|2367.5|2365|2364.2|2361.9|256
1637826900000|2021-11-25 07:55:00|2365.1|2362.1|2365.1|2363.1|2365.8|2363.2|2363.9|2361.4|231
1637827200000|2021-11-25 08:00:00|2365|2363|2365.7|2362.7|2366.2|2363.5|2363.8|2361|327
1637827500000|2021-11-25 08:05:00|2365.5|2362.5|2366.4|2363.4|2366.6|2363.8|2364.8|2362.2|261
1637827800000|2021-11-25 08:10:00|2366.5|2363.5|2364.7|2362.7|2367.9|2365|2364.5|2362.2|328
1637828100000|2021-11-25 08:15:00|2364.8|2362.8|2366.1|2364.1|2367.3|2364.6|2364.5|2361.9|354
1637828400000|2021-11-25 08:20:00|2366|2364|2366.1|2364.1|2367.7|2365.1|2365.5|2363.1|331
1637828700000|2021-11-25 08:25:00|2366.4|2364.4|2366.8|2363.8|2367.3|2364.6|2365.7|2363.2|227
1637829000000|2021-11-25 08:30:00|2366.4|2364.4|2367.6|2364.6|2367.9|2365.3|2365.7|2363|280
1637829300000|2021-11-25 08:35:00|2367.7|2364.7|2369.3|2366.3|2369.4|2366.7|2367.3|2364.4|207
1637829600000|2021-11-25 08:40:00|2369.2|2366.2|2370.1|2367.1|2370.3|2367.5|2368.6|2365.8|205
1637829900000|2021-11-25 08:45:00|2370.2|2367.2|2370.2|2367.2|2370.5|2367.5|2369.2|2366.6|149
1637830200000|2021-11-25 08:50:00|2370.1|2367.1|2368.8|2365.8|2370.3|2367.3|2367.9|2365.1|223
1637830500000|2021-11-25 08:55:00|2368.7|2365.7|2367.8|2364.8|2369.5|2366.8|2367.2|2364.2|240
1637830800000|2021-11-25 09:00:00|2367.7|2364.7|2367.6|2364.6|2368.3|2365.8|2367.1|2364.2|197
1637831100000|2021-11-25 09:05:00|2367.7|2364.7|2363.5|2360.5|2368.1|2365.5|2363.3|2360.3|258
1637831400000|2021-11-25 09:10:00|2363.3|2360.3|2361|2358|2363.5|2360.8|2360.7|2357.7|392
1637831700000|2021-11-25 09:15:00|2360.9|2357.9|2360.3|2358.3|2362.2|2359.5|2359.7|2357.4|335
1637832000000|2021-11-25 09:20:00|2360.4|2358.4|2361.1|2359.1|2362.7|2360.3|2360.1|2357.2|285
1637832300000|2021-11-25 09:25:00|2361|2359|2361.1|2359.1|2361.8|2359.2|2359.5|2357.1|290
1637832600000|2021-11-25 09:30:00|2361.2|2359.2|2362.5|2359.5|2362.5|2360.2|2360.4|2358|303
1637832900000|2021-11-25 09:35:00|2362|2360|2362.8|2360.8|2363.5|2360.9|2361.6|2359.1|142
1637833200000|2021-11-25 09:40:00|2363.4|2360.4|2362.1|2360.1|2364.2|2361.6|2361.9|2359.5|187
1637833500000|2021-11-25 09:45:00|2362.6|2359.6|2361.4|2359.4|2362.9|2360.4|2360.8|2358.3|247
1637833800000|2021-11-25 09:50:00|2362.1|2359.1|2361.1|2359.1|2362.9|2360.4|2360.5|2358|186
1637834100000|2021-11-25 09:55:00|2361|2359|2360.7|2357.7|2361.5|2359.1|2360.2|2357.7|119
1637834400000|2021-11-25 10:00:00|2360.8|2357.8|2360.6|2358.6|2361.2|2358.6|2358.8|2356.3|229
1637834700000|2021-11-25 10:05:00|2360.7|2358.7|2364.5|2361.5|2364.6|2362|2360.7|2358.4|218
1637835000000|2021-11-25 10:10:00|2364.6|2361.6|2362.8|2360.8|2365.7|2363|2362.4|2359.9|237
1637835300000|2021-11-25 10:15:00|2363.3|2360.3|2362.4|2359.4|2364|2361.5|2361.9|2359.4|256
1637835600000|2021-11-25 10:20:00|2362.5|2359.5|2361|2358|2362.5|2359.8|2360.5|2357.9|218
1637835900000|2021-11-25 10:25:00|2360.5|2358.5|2361.8|2358.8|2362.2|2359.3|2360|2357.3|242
1637836200000|2021-11-25 10:30:00|2361.9|2358.9|2362.6|2359.6|2362.8|2360.1|2361.5|2358.7|181
1637836500000|2021-11-25 10:35:00|2362.4|2359.4|2361.4|2358.4|2362.6|2360|2360.8|2358.2|183
1637836800000|2021-11-25 10:40:00|2361.3|2358.3|2360.7|2357.7|2362.2|2359.2|2359.7|2356.9|205
1637837100000|2021-11-25 10:45:00|2360.8|2357.8|2363.1|2360.1|2363.5|2360.5|2360.5|2357.5|225
1637837400000|2021-11-25 10:50:00|2363.2|2360.2|2363.5|2360.5|2364.4|2361.4|2362.6|2359.6|198
1637837700000|2021-11-25 10:55:00|2362.9|2359.9|2362.8|2360.8|2363.5|2360.9|2362.4|2359.6|180
1637838000000|2021-11-25 11:00:00|2363|2360|2365.7|2362.7|2365.9|2363.2|2362.6|2359.9|252
1637838300000|2021-11-25 11:05:00|2365.8|2362.8|2365.4|2362.4|2366.2|2363.4|2364.7|2362.1|239
1637838600000|2021-11-25 11:10:00|2365.5|2362.5|2364.5|2361.5|2365.8|2363.1|2363.9|2361.2|221
1637838900000|2021-11-25 11:15:00|2364.3|2361.3|2364.6|2361.6|2365.5|2362.7|2363.9|2361.1|227
1637839200000|2021-11-25 11:20:00|2364.5|2361.5|2364.5|2361.5|2365.4|2362.4|2363.7|2361.1|246
1637839500000|2021-11-25 11:25:00|2364.6|2361.6|2365.5|2362.5|2366.5|2363.7|2363.6|2361|270
1637839800000|2021-11-25 11:30:00|2365.4|2362.4|2365|2362|2365.9|2362.9|2364.4|2361.9|162
1637840100000|2021-11-25 11:35:00|2364.9|2361.9|2363.7|2360.7|2365.6|2362.9|2363.7|2360.7|173
1637840400000|2021-11-25 11:40:00|2363.8|2360.8|2364.2|2361.2|2364.8|2361.9|2363.5|2360.5|196
1637840700000|2021-11-25 11:45:00|2364|2361|2364.4|2361.4|2364.9|2362.4|2363.9|2360.9|172
1637841000000|2021-11-25 11:50:00|2364.2|2361.2|2364.3|2361.3|2365|2362|2364.1|2361.1|187
1637841300000|2021-11-25 11:55:00|2364.2|2361.2|2364.3|2361.3|2365.1|2362.1|2364.2|2361.2|183
1637841600000|2021-11-25 12:00:00|2364.4|2361.4|2367.9|2364.9|2370.1|2367.3|2364.3|2361.3|309
1637841900000|2021-11-25 12:05:00|2367.8|2364.8|2368.7|2365.7|2368.9|2366.4|2367|2364.2|231
1637842200000|2021-11-25 12:10:00|2368.9|2365.9|2369|2366|2370|2367.1|2368.4|2365.6|219
1637842500000|2021-11-25 12:15:00|2368.9|2365.9|2369|2366|2369.4|2366.8|2368.6|2365.6|183
1637842800000|2021-11-25 12:20:00|2369.1|2366.1|2368.2|2365.2|2369.8|2367.3|2367.9|2365.2|192
1637843100000|2021-11-25 12:25:00|2368.4|2365.4|2367.8|2364.8|2368.6|2366|2367.6|2364.6|149
1637843400000|2021-11-25 12:30:00|2367.9|2364.9|2366|2363|2368.2|2365.6|2365.2|2362.2|172
1637843700000|2021-11-25 12:35:00|2365.5|2362.5|2365.1|2362.1|2366.7|2364.2|2364.6|2361.6|300
1637844000000|2021-11-25 12:40:00|2365.2|2362.2|2365.9|2362.9|2366.2|2363.5|2363.2|2361.1|224
1637844300000|2021-11-25 12:45:00|2365.8|2362.8|2365.3|2362.3|2366.2|2363.4|2363.8|2361.3|247
1637844600000|2021-11-25 12:50:00|2365.2|2362.2|2365.3|2362.3|2366.2|2363.2|2364.1|2361.1|474
1637844900000|2021-11-25 12:55:00|2364.9|2361.9|2365.7|2362.7|2366.8|2363.8|2364.8|2361.8|269
1637845200000|2021-11-25 13:00:00|2365.6|2362.6|2360.9|2357.9|2366.2|2363.2|2359.7|2356.7|688
1637845500000|2021-11-25 13:05:00|2360.8|2357.8|2360.3|2357.3|2362.5|2359.5|2359.6|2356.6|478
1637845800000|2021-11-25 13:10:00|2360.5|2357.5|2358.9|2355.9|2361.3|2358.3|2357.5|2354.5|429
1637846100000|2021-11-25 13:15:00|2359|2356|2359|2356|2360.6|2357.6|2357.8|2354.8|567
1637846400000|2021-11-25 13:20:00|2359.1|2356.1|2358.6|2355.6|2359.6|2356.6|2357.5|2355.1|424
1637846700000|2021-11-25 13:25:00|2358.4|2356.4|2359.4|2356.4|2360.1|2357.5|2357.8|2355.1|363
1637847000000|2021-11-25 13:30:00|2359.7|2356.7|2358.4|2355.4|2360.7|2357.9|2358.1|2355.1|399
1637847300000|2021-11-25 13:35:00|2358.5|2355.5|2359.4|2356.4|2360.2|2357.3|2358.5|2355.5|335
1637847600000|2021-11-25 13:40:00|2359.5|2356.5|2360.6|2357.6|2361|2358.4|2358.6|2355.6|269
1637847900000|2021-11-25 13:45:00|2360.7|2357.7|2361.1|2358.1|2361.2|2358.4|2359.3|2356.7|268
1637848200000|2021-11-25 13:50:00|2361.2|2358.2|2360.8|2357.8|2362.3|2359.3|2359.9|2357.4|283
1637848500000|2021-11-25 13:55:00|2360.6|2357.6|2363.3|2360.3|2363.6|2360.6|2360|2357|287
1637848800000|2021-11-25 14:00:00|2363.4|2360.4|2362.3|2359.3|2363.7|2360.7|2362|2359|265
1637849100000|2021-11-25 14:05:00|2362.2|2359.2|2362.5|2359.5|2362.9|2360.1|2361.9|2358.9|214
1637849400000|2021-11-25 14:10:00|2362.4|2359.4|2362.5|2359.5|2363.1|2360.1|2362|2359|193
1637849700000|2021-11-25 14:15:00|2362.4|2359.4|2362.5|2359.5|2363.6|2360.6|2361.9|2358.9|288
1637850000000|2021-11-25 14:20:00|2362.4|2359.4|2361|2358|2362.4|2359.4|2360.6|2357.6|223
1637850300000|2021-11-25 14:25:00|2361.1|2358.1|2363|2360|2363.4|2360.4|2360.7|2357.7|223
1637850600000|2021-11-25 14:30:00|2362.9|2359.9|2365.2|2362.2|2365.4|2362.4|2362.9|2359.9|228
1637850900000|2021-11-25 14:35:00|2365.3|2362.3|2364.7|2361.7|2365.4|2362.4|2364|2361.5|203
1637851200000|2021-11-25 14:40:00|2364.6|2361.6|2365.1|2362.1|2365.6|2362.9|2364.4|2361.6|256
1637851500000|2021-11-25 14:45:00|2365.2|2362.2|2364.6|2361.6|2365.8|2362.8|2364.4|2361.4|222
1637851800000|2021-11-25 14:50:00|2364.7|2361.7|2365.5|2362.5|2366.1|2363.1|2364.2|2361.2|273
1637852100000|2021-11-25 14:55:00|2365.6|2362.6|2365|2362|2365.8|2362.8|2364.4|2361.4|211
1637852400000|2021-11-25 15:00:00|2365.1|2362.1|2361.9|2358.9|2366|2363|2361.8|2358.8|563
1637852700000|2021-11-25 15:05:00|2362|2359|2361.5|2358.5|2362.3|2359.3|2360.1|2357.1|360
1637853000000|2021-11-25 15:10:00|2361.4|2358.4|2359.7|2356.7|2361.4|2358.5|2359|2356|329
1637853300000|2021-11-25 15:15:00|2359.8|2356.8|2360.5|2357.5|2360.8|2357.8|2358.9|2355.9|289
1637853600000|2021-11-25 15:20:00|2360.4|2357.4|2361.8|2358.8|2361.9|2358.9|2359.8|2356.8|313
1637853900000|2021-11-25 15:25:00|2361.7|2358.7|2361.3|2358.3|2362.1|2359.1|2360.7|2357.7|256
1637854200000|2021-11-25 15:30:00|2361.2|2358.2|2361.5|2358.5|2362.1|2359.3|2360.7|2357.7|207
1637854500000|2021-11-25 15:35:00|2361.4|2358.4|2361.8|2358.8|2362.3|2359.3|2361.1|2358.1|197
1637854800000|2021-11-25 15:40:00|2361.7|2358.7|2362.1|2359.1|2362.4|2359.9|2361.2|2358.6|233
1637855100000|2021-11-25 15:45:00|2362.2|2359.2|2361.4|2358.4|2362.7|2360|2360.8|2358.1|154
1637855400000|2021-11-25 15:50:00|2361.6|2358.6|2360.7|2357.7|2361.8|2358.9|2359.9|2357.1|162
1637855700000|2021-11-25 15:55:00|2360.8|2357.8|2360.9|2357.9|2361.2|2358.6|2360|2357.3|198
1637856000000|2021-11-25 16:00:00|2361.4|2358.4|2360.3|2357.3|2361.6|2359|2359.5|2357|262
1637856300000|2021-11-25 16:05:00|2360.2|2357.2|2362.5|2359.5|2362.5|2359.6|2359.5|2357.1|188
1637856600000|2021-11-25 16:10:00|2362.4|2359.4|2362.4|2359.4|2363.2|2360.6|2361.6|2359.1|214
1637856900000|2021-11-25 16:15:00|2362.5|2359.5|2363.1|2360.1|2363.3|2360.4|2362|2359.1|178
1637857200000|2021-11-25 16:20:00|2363.2|2360.2|2363.7|2360.7|2364.8|2361.9|2362.9|2359.9|151
1637857500000|2021-11-25 16:25:00|2363.8|2360.8|2362.9|2360.9|2364.5|2361.5|2362.7|2360.1|175
1637857800000|2021-11-25 16:30:00|2362.8|2360.8|2364.2|2362.2|2365|2362.3|2362.2|2359.6|208
1637858100000|2021-11-25 16:35:00|2364.3|2362.3|2364.8|2361.8|2365.1|2362.4|2363.9|2361.3|143
1637858400000|2021-11-25 16:40:00|2364.9|2361.9|2365.8|2362.8|2366.1|2363.3|2364.2|2361.7|177
1637858700000|2021-11-25 16:45:00|2365.7|2362.7|2366.5|2363.5|2367.4|2364.5|2365.6|2362.6|162
1637859000000|2021-11-25 16:50:00|2366.6|2363.6|2365.6|2362.6|2367.3|2364.5|2364.8|2362.2|195
1637859300000|2021-11-25 16:55:00|2365.5|2362.5|2366.8|2363.8|2367.5|2364.9|2364.6|2362.1|233
1637859600000|2021-11-25 17:00:00|2366.6|2363.6|2368|2365|2368.4|2365.6|2366.3|2363.6|297
1637859900000|2021-11-25 17:05:00|2367.9|2364.9|2366.7|2363.7|2368.4|2365.4|2366.6|2363.6|174
1637860200000|2021-11-25 17:10:00|2366.8|2363.8|2365.6|2362.6|2367.1|2364.1|2365.1|2362.1|266
1637860500000|2021-11-25 17:15:00|2365.8|2362.8|2364.5|2361.5|2365.8|2362.8|2362.9|2359.9|235
1637860800000|2021-11-25 17:20:00|2364.6|2361.6|2362.7|2359.7|2364.8|2361.8|2362.6|2359.6|120
1637861100000|2021-11-25 17:25:00|2362.6|2359.6|2361|2358|2362.8|2359.8|2360.9|2357.9|250
1637861400000|2021-11-25 17:30:00|2361.2|2358.2|2361.5|2358.5|2361.6|2358.6|2360.7|2357.7|215
1637861700000|2021-11-25 17:35:00|2361.4|2358.4|2361.5|2358.5|2362.2|2359.2|2361.1|2358.1|133
1637862000000|2021-11-25 17:40:00|2361.4|2358.4|2360.9|2357.9|2361.9|2358.9|2360.2|2357.2|146
1637862300000|2021-11-25 17:45:00|2360.7|2357.7|2360.6|2357.6|2361.8|2358.8|2360.2|2357.2|131
1637862600000|2021-11-25 17:50:00|2360.7|2357.7|2361.6|2358.6|2362|2359|2359.8|2356.8|162
1637862900000|2021-11-25 17:55:00|2361.1|2358.1|2361.8|2358.8|2362.3|2359.3|2361|2358|124
1637881200000|2021-11-25 23:00:00|2364.7|2361.7|2363.2|2360.2|2367|2362.6|2362.8|2359.5|207
1637881500000|2021-11-25 23:05:00|2363.1|2360.1|2362.3|2359.3|2364.9|2360.1|2362|2357.8|134
1637881800000|2021-11-25 23:10:00|2362.1|2359.1|2361.8|2358.8|2364.1|2360|2361.1|2358.1|159
1637882100000|2021-11-25 23:15:00|2362|2359|2360.8|2357.8|2362.6|2359.6|2360.8|2357.8|158
1637882400000|2021-11-25 23:20:00|2360.9|2357.9|2362|2359|2362.4|2359.4|2360.8|2357.8|145
1637882700000|2021-11-25 23:25:00|2362.1|2359.1|2362.4|2359.4|2362.8|2359.8|2361.7|2358.7|167
1637883000000|2021-11-25 23:30:00|2362.5|2359.5|2360.2|2357.2|2363|2360|2359.7|2356.7|245
1637883300000|2021-11-25 23:35:00|2360.3|2357.3|2359.7|2356.7|2361.5|2358.5|2359.5|2356.5|130
1637883600000|2021-11-25 23:40:00|2360|2357|2360.1|2357.1|2361.1|2358.1|2359.8|2356.8|139
1637883900000|2021-11-25 23:45:00|2360.2|2357.2|2359.5|2356.5|2361.2|2358.2|2359.1|2356.1|120
1637884200000|2021-11-25 23:50:00|2359.6|2356.6|2358.7|2355.7|2359.8|2356.8|2358.7|2355.7|90
1637884500000|2021-11-25 23:55:00|2358.8|2355.8|2359.5|2356.5|2359.6|2356.6|2358|2355.1|189
1637884800000|2021-11-26 00:00:00|2359.6|2356.6|2359.9|2356.9|2361.3|2358.3|2357.6|2354.6|372
1637885100000|2021-11-26 00:05:00|2360|2357|2358.9|2355.9|2362|2359|2358.7|2355.7|581
1637885400000|2021-11-26 00:10:00|2358.8|2355.8|2358.4|2355.4|2359|2356|2356.8|2353.8|320
1637885700000|2021-11-26 00:15:00|2358.5|2355.5|2355.8|2352.8|2358.7|2355.7|2353.3|2350.3|302
1637886000000|2021-11-26 00:20:00|2355.7|2352.7|2359.1|2356.1|2359.3|2356.3|2355.6|2352.6|368
1637886300000|2021-11-26 00:25:00|2359.2|2356.2|2357.5|2354.5|2359.2|2356.2|2357.3|2354.3|365
1637886600000|2021-11-26 00:30:00|2357.4|2354.4|2359|2356|2359.6|2356.6|2357|2354|338
1637886900000|2021-11-26 00:35:00|2358.9|2355.9|2359.7|2356.7|2360.4|2357.4|2358.7|2355.8|310
1637887200000|2021-11-26 00:40:00|2359.8|2356.8|2360.3|2357.3|2360.6|2358.1|2359.6|2356.6|230
1637887500000|2021-11-26 00:45:00|2360.5|2357.5|2358.8|2355.8|2361.6|2358.6|2357.8|2355|298
1637887800000|2021-11-26 00:50:00|2358.7|2355.7|2355.6|2352.6|2359|2356|2355.1|2352.1|303
1637888100000|2021-11-26 00:55:00|2355.4|2352.4|2355.1|2352.1|2356.8|2353.8|2354.7|2351.7|377
1637888400000|2021-11-26 01:00:00|2355.2|2352.2|2357.5|2354.5|2359.2|2356.4|2353.9|2350.9|791
1637888700000|2021-11-26 01:05:00|2357.2|2354.2|2361.5|2358.5|2361.9|2358.9|2357.1|2354.1|667
1637889000000|2021-11-26 01:10:00|2361.6|2358.6|2364|2361|2366.4|2363.4|2361.5|2358.5|728
1637889300000|2021-11-26 01:15:00|2364.2|2361.2|2361.4|2358.4|2365.7|2362.7|2361.4|2358.4|557
1637889600000|2021-11-26 01:20:00|2361.5|2358.5|2362.4|2359.4|2363.8|2360.8|2361.4|2358.4|468
1637889900000|2021-11-26 01:25:00|2362.3|2359.3|2360.4|2357.4|2362.8|2359.8|2360|2357.3|466
1637890200000|2021-11-26 01:30:00|2360.5|2357.5|2359.2|2356.2|2361|2358|2359.2|2356.2|458
1637890500000|2021-11-26 01:35:00|2358.9|2355.9|2356.5|2353.5|2359.7|2356.7|2356.5|2353.5|378
1637890800000|2021-11-26 01:40:00|2356.6|2353.6|2358.3|2355.3|2359.1|2356.1|2355.8|2352.8|378
1637891100000|2021-11-26 01:45:00|2358.2|2355.2|2360|2357|2360.4|2357.4|2358.1|2355.1|376
1637891400000|2021-11-26 01:50:00|2360.1|2357.1|2358.1|2355.1|2360.2|2357.2|2357.7|2354.7|386
1637891700000|2021-11-26 01:55:00|2358.2|2355.2|2357.1|2354.1|2358.2|2355.2|2356.5|2353.5|417
1637892000000|2021-11-26 02:00:00|2357.2|2354.2|2357.6|2354.6|2359|2356|2356.2|2353.2|396
1637892300000|2021-11-26 02:05:00|2357.5|2354.5|2355.6|2352.6|2358.1|2355.1|2355.5|2352.5|310
1637892600000|2021-11-26 02:10:00|2355.9|2352.9|2354.9|2351.9|2355.9|2352.9|2354.3|2351.3|382
1637892900000|2021-11-26 02:15:00|2354.8|2351.8|2355.2|2352.2|2355.4|2352.4|2354.1|2351.1|300
1637893200000|2021-11-26 02:20:00|2355.1|2352.1|2355.4|2352.4|2355.8|2352.8|2354.8|2351.8|259
1637893500000|2021-11-26 02:25:00|2355.5|2352.5|2353.8|2350.8|2355.7|2352.7|2353.8|2350.8|283
1637893800000|2021-11-26 02:30:00|2353.9|2350.9|2354.7|2351.7|2355.5|2352.5|2353.3|2350.3|437
1637894100000|2021-11-26 02:35:00|2354.8|2351.8|2355.3|2352.3|2356|2353|2353.8|2350.8|392
1637894400000|2021-11-26 02:40:00|2355.4|2352.4|2355.1|2352.1|2356.4|2353.4|2354.7|2351.7|494
1637894700000|2021-11-26 02:45:00|2355.2|2352.2|2356.1|2353.1|2356.8|2353.8|2354.6|2351.6|362
1637895000000|2021-11-26 02:50:00|2356.3|2353.3|2356.3|2353.3|2357.2|2354.2|2355.5|2352.5|366
1637895300000|2021-11-26 02:55:00|2356.2|2353.2|2355.3|2352.3|2356.8|2353.8|2355|2352|359
1637895600000|2021-11-26 03:00:00|2355.4|2352.4|2357.8|2354.8|2357.8|2354.8|2355.1|2352.1|357
1637895900000|2021-11-26 03:05:00|2357.7|2354.7|2360.5|2357.5|2360.8|2357.8|2357.5|2354.5|531
1637896200000|2021-11-26 03:10:00|2360.4|2357.4|2360.5|2357.5|2361.8|2358.8|2359.9|2356.9|425
1637896500000|2021-11-26 03:15:00|2360.6|2357.6|2360.1|2357.1|2360.8|2357.8|2359|2356|352
1637896800000|2021-11-26 03:20:00|2360.2|2357.2|2359.5|2356.5|2360.5|2357.5|2359.3|2356.3|248
1637897100000|2021-11-26 03:25:00|2359.6|2356.6|2359.9|2356.9|2360.5|2357.5|2359.1|2356.1|275
1637897400000|2021-11-26 03:30:00|2360|2357|2361.1|2358.1|2361.8|2358.8|2359.4|2356.4|233
1637897700000|2021-11-26 03:35:00|2361|2358|2359.9|2356.9|2361|2358|2359.7|2356.7|214
1637898000000|2021-11-26 03:40:00|2359.8|2356.8|2361.4|2358.4|2361.7|2358.7|2359.8|2356.8|202
1637898300000|2021-11-26 03:45:00|2361.3|2358.3|2360.6|2357.6|2361.6|2358.6|2360.6|2357.6|141
1637898600000|2021-11-26 03:50:00|2360.5|2357.5|2361|2358|2361.1|2358.1|2359.8|2356.8|177
1637898900000|2021-11-26 03:55:00|2360.9|2357.9|2360.6|2357.6|2361.8|2358.8|2360.4|2357.4|204
1637899200000|2021-11-26 04:00:00|2360.5|2357.5|2361.1|2358.1|2361.4|2358.4|2360.4|2357.4|176
1637899500000|2021-11-26 04:05:00|2361|2358|2360.8|2357.8|2361.5|2358.5|2360.5|2357.5|163
1637899800000|2021-11-26 04:10:00|2360.7|2357.7|2361.1|2358.1|2361.3|2358.3|2360.7|2357.7|130
1637900100000|2021-11-26 04:15:00|2361.2|2358.2|2362|2359|2362.6|2359.6|2360.7|2357.7|210
1637900400000|2021-11-26 04:20:00|2361.8|2358.8|2361.5|2358.5|2362.4|2359.4|2361.2|2358.2|213
1637900700000|2021-11-26 04:25:00|2361.6|2358.6|2360.2|2357.2|2361.8|2358.8|2359.9|2356.9|220
1637901000000|2021-11-26 04:30:00|2360.3|2357.3|2359.8|2356.8|2360.6|2357.6|2359.5|2356.5|216
1637901300000|2021-11-26 04:35:00|2359.7|2356.7|2360.5|2357.5|2361.1|2358.1|2359.3|2356.3|283
1637901600000|2021-11-26 04:40:00|2360.4|2357.4|2359.6|2356.6|2360.6|2357.6|2359.2|2356.2|214
1637901900000|2021-11-26 04:45:00|2359.7|2356.7|2359.6|2356.6|2359.8|2356.8|2359|2356|161
1637902200000|2021-11-26 04:50:00|2359.7|2356.7|2359.5|2356.5|2360|2357|2359.3|2356.3|207
1637902500000|2021-11-26 04:55:00|2359.6|2356.6|2359|2356|2359.6|2356.6|2358.5|2355.5|166
1637902800000|2021-11-26 05:00:00|2358.9|2355.9|2359.4|2356.4|2359.6|2356.6|2358.5|2355.5|234
1637903100000|2021-11-26 05:05:00|2359.3|2356.3|2358.4|2355.4|2359.5|2356.7|2358.3|2355.3|176
1637903400000|2021-11-26 05:10:00|2358.3|2355.3|2356.2|2353.2|2358.6|2355.6|2356|2353|231
1637903700000|2021-11-26 05:15:00|2356.4|2353.4|2355.6|2352.6|2356.7|2353.7|2355.1|2352.5|224
1637904000000|2021-11-26 05:20:00|2355.7|2352.7|2356.2|2353.2|2356.7|2353.7|2355.6|2352.6|198
1637904300000|2021-11-26 05:25:00|2356.1|2353.1|2357.4|2354.4|2357.8|2354.8|2356.1|2353.1|224
1637904600000|2021-11-26 05:30:00|2357.3|2354.3|2355.9|2352.9|2357.6|2354.6|2355.4|2352.4|527
1637904900000|2021-11-26 05:35:00|2356|2353|2355.2|2352.2|2356.3|2353.3|2354.1|2351.1|355
1637905200000|2021-11-26 05:40:00|2355.4|2352.4|2355.8|2352.8|2356.2|2353.2|2354.9|2351.9|304
1637905500000|2021-11-26 05:45:00|2355.9|2352.9|2356.6|2353.6|2357.6|2354.6|2355.5|2352.5|288
1637905800000|2021-11-26 05:50:00|2356.7|2353.7|2358.5|2355.5|2358.5|2355.5|2356.3|2353.3|264
1637906100000|2021-11-26 05:55:00|2358.4|2355.4|2359.5|2356.5|2359.8|2356.8|2358.2|2355.2|362
1637906400000|2021-11-26 06:00:00|2359.6|2356.6|2360.8|2357.8|2361.4|2358.4|2359.3|2356.3|413
1637906700000|2021-11-26 06:05:00|2360.9|2357.9|2360.2|2357.2|2360.9|2358|2359.9|2356.9|299
1637907000000|2021-11-26 06:10:00|2360.3|2357.3|2359.3|2356.3|2360.6|2357.8|2359|2356|257
1637907300000|2021-11-26 06:15:00|2359.2|2356.2|2360.6|2357.6|2361|2358|2359.2|2356.2|359
1637907600000|2021-11-26 06:20:00|2360.5|2357.5|2359.7|2356.7|2361.3|2358.3|2359.7|2356.7|343
1637907900000|2021-11-26 06:25:00|2359.8|2356.8|2360.6|2357.6|2361|2358|2359.5|2356.5|343
1637908200000|2021-11-26 06:30:00|2360.8|2357.8|2360.5|2357.5|2361.6|2358.6|2359.8|2356.8|424
1637908500000|2021-11-26 06:35:00|2360.6|2357.6|2363.3|2360.3|2364.4|2361.4|2360|2357|368
1637908800000|2021-11-26 06:40:00|2363.1|2360.1|2365.7|2362.7|2365.7|2362.7|2363.1|2360.1|463
1637909100000|2021-11-26 06:45:00|2365.8|2362.8|2365.4|2362.4|2366.8|2364|2364.6|2361.6|384
1637909400000|2021-11-26 06:50:00|2365.5|2362.5|2365.1|2362.1|2366.5|2363.5|2365|2362|337
1637909700000|2021-11-26 06:55:00|2365.2|2362.2|2365.4|2362.4|2365.8|2362.8|2363.8|2360.8|371
1637910000000|2021-11-26 07:00:00|2365.3|2362.3|2366.3|2363.3|2366.5|2363.5|2363.3|2360.5|450
1637910300000|2021-11-26 07:05:00|2366.5|2363.5|2365.4|2362.4|2368.4|2365.9|2365.2|2362.2|573
1637910600000|2021-11-26 07:10:00|2365.3|2362.3|2364.9|2361.9|2365.8|2362.8|2363.2|2360.2|705
1637910900000|2021-11-26 07:15:00|2364.8|2361.8|2366|2363|2366.5|2363.5|2363.1|2360.1|623
1637911200000|2021-11-26 07:20:00|2365.9|2362.9|2368.8|2365.8|2369.4|2367.2|2365.7|2362.7|516
1637911500000|2021-11-26 07:25:00|2369.2|2366.2|2369.9|2366.9|2372.1|2369.1|2368.5|2365.7|674
1637911800000|2021-11-26 07:30:00|2370.1|2367.1|2367.1|2364.1|2370.1|2367.2|2366.6|2363.6|517
1637912100000|2021-11-26 07:35:00|2367.2|2364.2|2368.2|2365.2|2368.2|2365.2|2366.4|2363.5|467
1637912400000|2021-11-26 07:40:00|2368.4|2365.4|2369.7|2366.7|2371.3|2368.3|2368.1|2365.1|617
1637912700000|2021-11-26 07:45:00|2369.6|2366.6|2368.3|2365.3|2371.3|2368.3|2368.1|2365.1|663
1637913000000|2021-11-26 07:50:00|2368.2|2365.2|2373.6|2370.6|2374.7|2371.7|2367.7|2364.7|740
1637913300000|2021-11-26 07:55:00|2374|2371|2374.2|2371.2|2374.8|2371.8|2371.3|2368.3|702
1637913600000|2021-11-26 08:00:00|2373.9|2370.9|2371.2|2368.2|2373.9|2370.9|2369.6|2366.6|862
1637913900000|2021-11-26 08:05:00|2371.3|2368.3|2370.5|2367.5|2371.3|2368.5|2369|2366.2|845
1637914200000|2021-11-26 08:10:00|2370.8|2367.8|2370.3|2367.3|2372.4|2369.4|2368.4|2365.4|779
1637914500000|2021-11-26 08:15:00|2370|2367|2370|2367|2371.2|2368.2|2367.6|2364.6|737
1637914800000|2021-11-26 08:20:00|2370.2|2367.2|2367.1|2364.1|2371.3|2368.3|2366.8|2363.8|958
1637915100000|2021-11-26 08:25:00|2367.2|2364.2|2364.5|2361.5|2367.4|2364.4|2362.3|2359.4|929
1637915400000|2021-11-26 08:30:00|2364.6|2361.6|2361.8|2358.8|2365.5|2362.5|2361.4|2358.4|728
1637915700000|2021-11-26 08:35:00|2361.9|2358.9|2348.2|2345.2|2362.1|2359.5|2348|2345|928
1637916000000|2021-11-26 08:40:00|2348.1|2345.1|2337.1|2334.1|2348.3|2345.6|2337|2334|1121
1637916300000|2021-11-26 08:45:00|2337.3|2334.3|2349.8|2346.8|2350.3|2347.3|2330.3|2327.8|1298
1637916600000|2021-11-26 08:50:00|2349.7|2346.7|2340.3|2337.3|2349.8|2346.8|2340.1|2337.1|1013
1637916900000|2021-11-26 08:55:00|2340.6|2337.6|2346.3|2343.3|2346.6|2343.8|2337.6|2334.6|1039
1637917200000|2021-11-26 09:00:00|2346.4|2343.4|2345.1|2342.1|2346.4|2343.4|2341.5|2338.5|866
1637917500000|2021-11-26 09:05:00|2345|2342|2347.4|2344.4|2347.6|2344.6|2344.4|2341.4|672
1637917800000|2021-11-26 09:10:00|2347.5|2344.5|2351.6|2348.6|2353.1|2350.5|2347.2|2344.2|904
1637918100000|2021-11-26 09:15:00|2351.9|2348.9|2353.2|2350.2|2354.1|2351.4|2351.2|2348.4|1029
1637918400000|2021-11-26 09:20:00|2352.6|2349.6|2354.9|2351.9|2355.5|2352.5|2349.5|2346.9|1000
1637918700000|2021-11-26 09:25:00|2355|2352|2351.6|2348.6|2355.7|2352.7|2350.2|2347.6|918
1637919000000|2021-11-26 09:30:00|2351.5|2348.5|2345.8|2342.8|2351.5|2348.5|2345.2|2342.7|832
1637919300000|2021-11-26 09:35:00|2345.7|2342.7|2346.8|2343.8|2348.7|2346.1|2342.2|2339.2|737
1637919600000|2021-11-26 09:40:00|2346.6|2343.6|2348.8|2345.8|2350.8|2347.8|2345.9|2343.2|666
1637919900000|2021-11-26 09:45:00|2349|2346|2348.7|2345.7|2351.4|2348.4|2348.3|2345.3|693
1637920200000|2021-11-26 09:50:00|2348.8|2345.8|2352|2349|2353.8|2350.8|2347.7|2345|636
1637920500000|2021-11-26 09:55:00|2352.2|2349.2|2358.3|2355.3|2359.6|2356.6|2350.9|2347.9|636
1637920800000|2021-11-26 10:00:00|2358.2|2355.2|2357.6|2354.6|2360.3|2357.3|2353.5|2350.5|809
1637921100000|2021-11-26 10:05:00|2358.2|2355.2|2360.8|2357.8|2362.1|2359.1|2356.3|2353.3|939
1637921400000|2021-11-26 10:10:00|2360.6|2357.6|2358.7|2355.7|2362.1|2359.8|2356.9|2354.1|848
1637921700000|2021-11-26 10:15:00|2358.5|2355.5|2360|2357|2360.5|2357.7|2356.5|2353.7|795
1637922000000|2021-11-26 10:20:00|2359.6|2356.6|2360.1|2357.1|2360.5|2358|2356.6|2354.3|643
1637922300000|2021-11-26 10:25:00|2359.8|2356.8|2359.6|2356.6|2360.7|2358|2358.2|2355.4|544
1637922600000|2021-11-26 10:30:00|2359.8|2356.8|2361.5|2358.5|2363.3|2360.6|2359.3|2356.3|695
1637922900000|2021-11-26 10:35:00|2361.4|2358.4|2360.6|2357.6|2363.2|2360.4|2359.4|2356.7|612
1637923200000|2021-11-26 10:40:00|2360.3|2357.3|2359.7|2356.7|2361.5|2359|2358.3|2355.3|679
1637923500000|2021-11-26 10:45:00|2359.6|2356.6|2359.4|2356.4|2362.8|2359.8|2359|2356|594
1637923800000|2021-11-26 10:50:00|2359.5|2356.5|2364.8|2361.8|2365.1|2362.6|2359.3|2356.3|679
1637924100000|2021-11-26 10:55:00|2365.1|2362.1|2362.7|2359.7|2365.6|2362.6|2361.5|2358.5|559
1637924400000|2021-11-26 11:00:00|2362.8|2359.8|2364|2362|2364.6|2362.1|2361.6|2359|514
1637924700000|2021-11-26 11:05:00|2363.9|2361.9|2363.3|2360.3|2366.6|2363.9|2363.2|2360.2|549
1637925000000|2021-11-26 11:10:00|2363.2|2360.2|2360.8|2358.8|2363.6|2360.6|2360.8|2358|382
1637925300000|2021-11-26 11:15:00|2360.7|2358.7|2359.3|2356.3|2362|2359.5|2359|2356|384
1637925600000|2021-11-26 11:20:00|2359.2|2356.2|2362.4|2359.4|2364.3|2361.6|2359.1|2356.1|576
1637925900000|2021-11-26 11:25:00|2362.3|2359.3|2366.2|2363.2|2367.5|2364.8|2362.1|2359.1|698
1637926200000|2021-11-26 11:30:00|2366.1|2363.1|2364.3|2361.3|2367.4|2364.6|2364|2361.1|684
1637926500000|2021-11-26 11:35:00|2364.6|2361.6|2361.2|2358.2|2364.6|2361.6|2360.7|2357.7|581
1637926800000|2021-11-26 11:40:00|2360.7|2357.7|2360.9|2357.9|2362.4|2359.4|2359.3|2356.3|468
1637927100000|2021-11-26 11:45:00|2361|2358|2361.7|2358.7|2363.8|2360.9|2360.9|2357.9|463
1637927400000|2021-11-26 11:50:00|2361.5|2358.5|2363.1|2360.1|2363.7|2360.7|2360.6|2357.6|490
1637927700000|2021-11-26 11:55:00|2362.8|2359.8|2362.2|2359.2|2363.7|2360.7|2360.9|2357.9|584
1637928000000|2021-11-26 12:00:00|2362.1|2359.1|2363.7|2360.7|2365.6|2363|2362.1|2359.1|552
1637928300000|2021-11-26 12:05:00|2363.8|2360.8|2364.6|2362.6|2365.6|2362.6|2363.6|2360.6|498
1637928600000|2021-11-26 12:10:00|2364.7|2362.7|2364.1|2361.1|2365.8|2363.3|2361.9|2359|699
1637928900000|2021-11-26 12:15:00|2364|2361|2366.1|2363.1|2368.9|2365.9|2363.9|2360.9|774
1637929200000|2021-11-26 12:20:00|2366|2363|2364.9|2361.9|2367|2364|2363.9|2360.9|608
1637929500000|2021-11-26 12:25:00|2365|2362|2367.4|2364.4|2367.4|2364.4|2364.1|2361.1|379
1637929800000|2021-11-26 12:30:00|2367.6|2364.6|2364.6|2361.6|2367.8|2364.8|2364.2|2361.2|549
1637930100000|2021-11-26 12:35:00|2364.5|2361.5|2363.1|2360.1|2366.6|2363.6|2362.9|2359.9|428
1637930400000|2021-11-26 12:40:00|2363.2|2360.2|2365|2362|2365.6|2362.6|2361.9|2358.9|492
1637930700000|2021-11-26 12:45:00|2365.1|2362.1|2365.4|2362.4|2367.9|2364.9|2364.5|2361.5|398
1637931000000|2021-11-26 12:50:00|2365.5|2362.5|2363.5|2360.5|2366.5|2363.5|2363.3|2360.3|471
1637931300000|2021-11-26 12:55:00|2363.7|2360.7|2359.7|2356.7|2364.4|2361.4|2358.9|2356.3|707
1637931600000|2021-11-26 13:00:00|2359.4|2356.4|2358.9|2355.9|2361.4|2358.4|2358.2|2355.3|880
1637931900000|2021-11-26 13:05:00|2359|2356|2358.3|2355.3|2360.5|2357.5|2357.5|2354.6|741
1637932200000|2021-11-26 13:10:00|2358.2|2355.2|2358.1|2355.1|2359.3|2356.3|2355.6|2352.6|701
1637932500000|2021-11-26 13:15:00|2357.8|2354.8|2357|2354|2357.9|2354.9|2354.3|2351.4|730
1637932800000|2021-11-26 13:20:00|2357.2|2354.2|2344.6|2341.6|2357.2|2354.2|2342.3|2339.8|1113
1637933100000|2021-11-26 13:25:00|2344.5|2341.5|2343.3|2340.3|2349.9|2347|2342.5|2339.5|1033
1637933400000|2021-11-26 13:30:00|2343.4|2340.4|2330.2|2327.2|2344.9|2341.9|2323.2|2320.2|1363
1637933700000|2021-11-26 13:35:00|2330.3|2327.3|2351.7|2348.7|2353.8|2350.8|2329.5|2326.5|1262
1637934000000|2021-11-26 13:40:00|2351.6|2348.6|2349.5|2346.5|2355.8|2352.8|2349.3|2346.3|929
1637934300000|2021-11-26 13:45:00|2349.2|2346.2|2353.4|2350.4|2353.5|2350.5|2349|2346|776
1637934600000|2021-11-26 13:50:00|2353.3|2350.3|2348.8|2345.8|2354.4|2351.4|2348.6|2345.6|881
1637934900000|2021-11-26 13:55:00|2348.7|2345.7|2349.7|2346.7|2351.5|2348.5|2347.8|2344.8|681
1637935200000|2021-11-26 14:00:00|2349.6|2346.6|2351.2|2348.2|2354|2351|2345.8|2342.8|834
1637935500000|2021-11-26 14:05:00|2351.3|2348.3|2353.3|2350.3|2353.6|2350.6|2350.9|2347.9|624
1637935800000|2021-11-26 14:10:00|2353.4|2350.4|2353.1|2350.1|2354.7|2351.7|2351.7|2348.7|648
1637936100000|2021-11-26 14:15:00|2353.2|2350.2|2351.3|2348.3|2359.4|2356.4|2351|2348|733
1637936400000|2021-11-26 14:20:00|2351.2|2348.2|2353.2|2350.2|2354.7|2351.7|2350.5|2347.5|601
1637936700000|2021-11-26 14:25:00|2353.3|2350.3|2356.2|2353.2|2356.7|2353.7|2353.2|2350.2|664
1637937000000|2021-11-26 14:30:00|2356.1|2353.1|2346.7|2343.7|2356.1|2353.1|2346|2343|1163
1637937300000|2021-11-26 14:35:00|2346.8|2343.8|2345.6|2342.6|2347|2344|2340.6|2337.6|1092
1637937600000|2021-11-26 14:40:00|2345.8|2342.8|2338.2|2335.2|2345.8|2342.8|2330.4|2327.4|1343
1637937900000|2021-11-26 14:45:00|2338.3|2335.3|2332.2|2329.2|2338.4|2335.4|2328.7|2325.7|1221
1637938200000|2021-11-26 14:50:00|2332.3|2329.3|2331|2328|2334.3|2331.3|2327.9|2324.9|1074
1637938500000|2021-11-26 14:55:00|2330.8|2327.8|2337.1|2334.1|2337.9|2334.9|2328.9|2326.3|1044
1637938800000|2021-11-26 15:00:00|2337|2334|2336.1|2333.1|2341.2|2338.2|2335.5|2332.5|1050
1637939100000|2021-11-26 15:05:00|2335.8|2333.8|2331.3|2328.3|2336.8|2333.8|2331.1|2328.1|858
1637939400000|2021-11-26 15:10:00|2331.2|2328.2|2332.6|2329.6|2334.7|2331.7|2328|2325.5|866
1637939700000|2021-11-26 15:15:00|2332.5|2329.5|2328.6|2325.6|2335.3|2332.3|2327.5|2324.5|935
1637940000000|2021-11-26 15:20:00|2328.7|2325.7|2330|2327|2330.5|2327.5|2328|2325|921
1637940300000|2021-11-26 15:25:00|2329.9|2326.9|2329.4|2326.4|2330.4|2327.8|2326.9|2324.2|856
1637940600000|2021-11-26 15:30:00|2329.5|2326.5|2330.1|2327.1|2331.6|2328.6|2327.8|2325.1|833
1637940900000|2021-11-26 15:35:00|2330.4|2327.4|2330.3|2328.3|2332.7|2329.8|2327.8|2325.2|722
1637941200000|2021-11-26 15:40:00|2330.8|2327.8|2328.7|2325.7|2330.9|2328.4|2328.1|2325.5|698
1637941500000|2021-11-26 15:45:00|2328.8|2325.8|2329|2326|2331.7|2328.8|2327.1|2324.8|814
1637941800000|2021-11-26 15:50:00|2328.9|2325.9|2326.5|2323.5|2329.3|2326.6|2325.5|2322.9|788
1637942100000|2021-11-26 15:55:00|2326.4|2323.4|2326.3|2323.3|2327.1|2324.5|2324.5|2322.1|807
1637942400000|2021-11-26 16:00:00|2326.4|2323.4|2322.6|2319.6|2326.8|2324.3|2322.2|2319.5|660
1637942700000|2021-11-26 16:05:00|2322.3|2320.3|2321.6|2318.6|2324.9|2322.4|2320.8|2318.1|674
1637943000000|2021-11-26 16:10:00|2321.7|2318.7|2323.1|2320.1|2323.3|2320.7|2319.3|2316.3|761
1637943300000|2021-11-26 16:15:00|2323.3|2320.3|2322.9|2319.9|2324.1|2321.1|2321.1|2318.1|748
1637943600000|2021-11-26 16:20:00|2323|2320|2320.7|2317.7|2323.7|2321|2319.4|2316.4|557
1637943900000|2021-11-26 16:25:00|2320.8|2317.8|2318.6|2315.6|2321|2318|2317.4|2314.4|841
1637944200000|2021-11-26 16:30:00|2318.7|2315.7|2314.1|2311.1|2319.5|2316.5|2313.3|2310.3|860
1637944500000|2021-11-26 16:35:00|2314|2311|2307.1|2304.1|2317.1|2314.1|2302.5|2299.5|970
1637944800000|2021-11-26 16:40:00|2307.3|2304.3|2300.1|2297.1|2310|2307|2293.5|2290.5|1348
1637945100000|2021-11-26 16:45:00|2300|2297|2300.4|2297.4|2301.3|2298.3|2293.4|2290.4|1282
1637945400000|2021-11-26 16:50:00|2300.3|2297.3|2306.9|2303.9|2307.2|2304.2|2300.1|2297.1|1006
1637945700000|2021-11-26 16:55:00|2307|2304|2308.9|2305.9|2311.4|2308.4|2302.9|2299.9|932
1637946000000|2021-11-26 17:00:00|2309.6|2306.6|2310.4|2307.4|2311|2308|2306.5|2303.5|944
1637946300000|2021-11-26 17:05:00|2310.5|2307.5|2313.7|2310.7|2315.2|2312.2|2310.2|2307.2|869
1637946600000|2021-11-26 17:10:00|2314.1|2311.1|2314.8|2311.8|2316.2|2313.2|2312.7|2309.7|697
1637946900000|2021-11-26 17:15:00|2314.6|2311.6|2312.9|2309.9|2315.1|2312.1|2311.7|2308.7|574
1637947200000|2021-11-26 17:20:00|2312.4|2309.4|2312.5|2309.5|2316.6|2313.6|2312|2309|632
1637947500000|2021-11-26 17:25:00|2312.2|2309.2|2312.2|2309.2|2317.5|2314.5|2311|2308|695
1637947800000|2021-11-26 17:30:00|2312.7|2309.7|2313|2310|2314.5|2311.5|2311.2|2308.2|613
1637948100000|2021-11-26 17:35:00|2313.1|2310.1|2315.2|2312.2|2315.7|2312.7|2312.9|2309.9|428
1637948400000|2021-11-26 17:40:00|2315.3|2312.3|2315.2|2312.2|2315.6|2312.6|2312.8|2309.8|373
1637948700000|2021-11-26 17:45:00|2315.3|2312.3|2314|2311|2316.4|2313.4|2312.9|2309.9|478
1637949000000|2021-11-26 17:50:00|2313.3|2310.3|2312.7|2309.7|2314.4|2311.4|2312.1|2309.1|525
1637949300000|2021-11-26 17:55:00|2312.8|2309.8|2313.7|2310.7|2313.8|2310.8|2311.5|2308.5|558
1637949600000|2021-11-26 18:00:00|2314.1|2311.1|2312|2309|2315.2|2312.2|2311.5|2308.5|464
1637949900000|2021-11-26 18:05:00|2311.9|2308.9|2312.6|2309.6|2313|2310|2311.6|2308.6|218
1637950200000|2021-11-26 18:10:00|2312.9|2309.9|2311.9|2308.9|2313.5|2310.5|2311.3|2308.3|371
1637950500000|2021-11-26 18:15:00|2312.1|2309.1|2311.8|2308.8|2313.1|2310.1|2311.5|2308.5|178
1637950800000|2021-11-26 18:20:00|2311.9|2308.9|2313.4|2310.4|2313.9|2310.9|2311|2308|210
1637951100000|2021-11-26 18:25:00|2313.5|2310.5|2312.8|2309.8|2314.9|2311.9|2311.8|2308|289
1637951400000|2021-11-26 18:30:00|2312.6|2309.6|2313|2310|2314.3|2310.9|2305.9|2302.9|249
1637951700000|2021-11-26 18:35:00|2312.8|2309.8|2313.9|2308.2|2317.9|2314.3|2312.2|2307.2|276
1637952000000|2021-11-26 18:40:00|2313|2307.6|2317|2311|2318.5|2311.5|2312.6|2306.5|224
1638140400000|2021-11-28 23:00:00|2314.6|2308.8|2318.7|2315.7|2326.9|2322.8|2312.4|2306.4|668
1638140700000|2021-11-28 23:05:00|2318.6|2315.6|2318|2315|2320.8|2316.9|2308.6|2305.1|713
1638141000000|2021-11-28 23:10:00|2317.8|2314.8|2317.2|2314.2|2319.8|2316.8|2316.1|2313.1|564
1638141300000|2021-11-28 23:15:00|2317.4|2314.4|2316.9|2313.9|2320.1|2317.1|2313.5|2310.5|502
1638141600000|2021-11-28 23:20:00|2317|2314|2315.2|2312.2|2317.1|2314.1|2314.3|2311.3|378
1638141900000|2021-11-28 23:25:00|2315|2312|2317|2314|2317.9|2314.9|2314.5|2310.3|422
1638142200000|2021-11-28 23:30:00|2316.9|2313.9|2323.3|2320.3|2324.1|2321.1|2316.8|2313.8|421
1638142500000|2021-11-28 23:35:00|2323.5|2320.5|2325.8|2322.8|2327.6|2324.7|2320.4|2317.5|442
1638142800000|2021-11-28 23:40:00|2325.6|2322.6|2323.5|2320.5|2325.9|2323.3|2322.4|2319.7|259
1638143100000|2021-11-28 23:45:00|2323.4|2320.4|2326.1|2323.1|2328|2325.5|2322.9|2320|307
1638143400000|2021-11-28 23:50:00|2325.6|2322.6|2330.9|2327.9|2331.3|2328.3|2325.5|2322.5|363
1638143700000|2021-11-28 23:55:00|2330.7|2327.7|2334.1|2331.1|2334.5|2331.6|2329.5|2326.5|342
1638144000000|2021-11-29 00:00:00|2334.2|2331.2|2330.8|2327.8|2335.4|2332.4|2330.2|2327.2|470
1638144300000|2021-11-29 00:05:00|2330.9|2327.9|2329.5|2326.5|2331.3|2328.3|2327.8|2324.8|410
1638144600000|2021-11-29 00:10:00|2329.3|2326.3|2329.1|2326.1|2330.1|2327.1|2327.9|2324.9|513
1638144900000|2021-11-29 00:15:00|2328.9|2325.9|2328.1|2325.1|2329.1|2326.1|2327.3|2324.3|349
1638145200000|2021-11-29 00:20:00|2328.3|2325.3|2326.8|2323.8|2329.2|2326.2|2326.8|2323.8|366
1638145500000|2021-11-29 00:25:00|2326.7|2323.7|2326.5|2323.5|2327.8|2324.8|2326.3|2323.3|328
1638145800000|2021-11-29 00:30:00|2326.6|2323.6|2327.1|2324.1|2327.5|2324.5|2325.6|2322.6|332
1638146100000|2021-11-29 00:35:00|2327.2|2324.2|2328.4|2325.4|2328.7|2325.7|2326.1|2323.1|293
1638146400000|2021-11-29 00:40:00|2328.3|2325.3|2330.3|2327.3|2330.5|2327.5|2327.6|2324.6|268
1638146700000|2021-11-29 00:45:00|2330.5|2327.5|2331.9|2328.9|2332.1|2329.1|2329.7|2326.7|264
1638147000000|2021-11-29 00:50:00|2331.8|2328.8|2331.4|2328.4|2332.1|2329.1|2330.3|2327.3|387
1638147300000|2021-11-29 00:55:00|2331.3|2328.3|2330.8|2327.8|2332.6|2329.7|2330.1|2327.1|375
1638147600000|2021-11-29 01:00:00|2330.9|2327.9|2323.5|2320.5|2331.4|2328.4|2323.2|2320.2|905
1638147900000|2021-11-29 01:05:00|2323.3|2320.3|2326.8|2323.8|2326.9|2323.9|2321.6|2318.7|708
1638148200000|2021-11-29 01:10:00|2326.6|2323.6|2335.6|2332.6|2338.9|2335.9|2325.9|2322.9|877
1638148500000|2021-11-29 01:15:00|2335.5|2332.5|2340|2337|2340.8|2337.8|2334.6|2331.6|821
1638148800000|2021-11-29 01:20:00|2340.1|2337.1|2340.8|2338.8|2341.8|2339.1|2338.2|2335.7|585
1638149100000|2021-11-29 01:25:00|2340.9|2338.9|2341|2338|2341.8|2339.3|2339|2336.5|385
1638149400000|2021-11-29 01:30:00|2340.9|2337.9|2338.1|2335.1|2340.9|2337.9|2337.6|2334.6|487
1638149700000|2021-11-29 01:35:00|2338|2335|2341.2|2338.2|2341.4|2338.4|2335|2332.4|509
1638150000000|2021-11-29 01:40:00|2341.1|2338.1|2344|2341|2344.2|2341.2|2340.1|2337.8|332
1638150300000|2021-11-29 01:45:00|2344.1|2341.1|2341.6|2338.6|2344.1|2341.2|2340.9|2337.9|397
1638150600000|2021-11-29 01:50:00|2341.7|2338.7|2341.6|2338.6|2341.7|2338.7|2338.6|2336.2|448
1638150900000|2021-11-29 01:55:00|2341.5|2338.5|2343.6|2340.6|2343.7|2340.9|2340.2|2337.2|386
1638151200000|2021-11-29 02:00:00|2343.5|2340.5|2343.9|2340.9|2344.1|2341.1|2341.7|2338.7|368
1638151500000|2021-11-29 02:05:00|2344|2341|2343.4|2340.4|2344.3|2341.8|2341.7|2339.3|386
1638151800000|2021-11-29 02:10:00|2343.5|2340.5|2341.4|2338.4|2343.8|2340.9|2340.6|2338|375
1638152100000|2021-11-29 02:15:00|2341.3|2338.3|2340.5|2337.5|2342.1|2339.5|2339.9|2336.9|280
1638152400000|2021-11-29 02:20:00|2340.6|2337.6|2340.6|2337.6|2341.1|2338.2|2339.8|2336.8|205
1638152700000|2021-11-29 02:25:00|2340.5|2337.5|2341.6|2338.6|2342.2|2339.2|2340|2337|272
1638153000000|2021-11-29 02:30:00|2341.9|2338.9|2340.7|2338.7|2343.4|2340.8|2340.7|2338.3|405
1638153300000|2021-11-29 02:35:00|2341.2|2338.2|2342.2|2340.2|2343.4|2340.7|2340.6|2338.1|317
1638153600000|2021-11-29 02:40:00|2342.1|2340.1|2342.4|2339.4|2343.4|2340.5|2341.1|2338.5|386
1638153900000|2021-11-29 02:45:00|2342.6|2339.6|2343.6|2340.6|2344|2341|2342.3|2339.5|312
1638154200000|2021-11-29 02:50:00|2343.5|2340.5|2343.5|2340.5|2345|2342.5|2343.2|2340.5|322
1638154500000|2021-11-29 02:55:00|2343.6|2340.6|2344.5|2341.5|2345|2342.4|2343.2|2340.4|336
1638154800000|2021-11-29 03:00:00|2344.1|2341.1|2343.9|2340.9|2344.5|2341.5|2342.6|2339.6|303
1638155100000|2021-11-29 03:05:00|2344.1|2341.1|2343|2340|2344.4|2341.4|2342.3|2339.8|241
1638155400000|2021-11-29 03:10:00|2343.1|2340.1|2343.4|2340.4|2343.6|2340.9|2342.6|2339.6|174
1638155700000|2021-11-29 03:15:00|2342.8|2340.8|2343.3|2340.3|2344.3|2341.3|2342.7|2340.2|176
1638156000000|2021-11-29 03:20:00|2343.4|2340.4|2345.3|2342.3|2345.8|2342.8|2343.1|2340.4|229
1638156300000|2021-11-29 03:25:00|2345.4|2342.4|2344.8|2341.8|2345.8|2342.8|2343.7|2341.2|179
1638156600000|2021-11-29 03:30:00|2344.9|2341.9|2344.5|2341.5|2345.3|2342.3|2344.3|2341.3|147
1638156900000|2021-11-29 03:35:00|2344.6|2341.6|2344.4|2341.4|2345|2342|2344.3|2341.3|141
1638157200000|2021-11-29 03:40:00|2344.5|2341.5|2343.4|2340.4|2344.5|2341.5|2342.6|2339.8|202
1638157500000|2021-11-29 03:45:00|2343.5|2340.5|2343.9|2341.9|2344.4|2341.9|2343.1|2340.1|115
1638157800000|2021-11-29 03:50:00|2343.8|2341.8|2343.5|2340.5|2344.3|2341.8|2342.8|2340|133
1638158100000|2021-11-29 03:55:00|2343.4|2340.4|2343.3|2341.3|2344.3|2341.4|2343.1|2340.3|139
1638158400000|2021-11-29 04:00:00|2343.2|2341.2|2341.5|2338.5|2343.7|2341.3|2341.5|2338.5|198
1638158700000|2021-11-29 04:05:00|2341.4|2338.4|2340.7|2337.7|2341.9|2339.1|2340.1|2337.3|179
1638159000000|2021-11-29 04:10:00|2340.6|2337.6|2340.3|2337.3|2341|2338.5|2340.1|2337.2|131
1638159300000|2021-11-29 04:15:00|2340.7|2337.7|2340.2|2337.2|2340.7|2338.3|2339.6|2336.8|112
1638159600000|2021-11-29 04:20:00|2340.1|2337.1|2340.1|2337.1|2340.3|2337.7|2339.5|2336.5|141
1638159900000|2021-11-29 04:25:00|2340|2337|2339.8|2336.8|2340.2|2337.6|2339.1|2336.7|61
1638160200000|2021-11-29 04:30:00|2339.3|2337.3|2339.7|2336.7|2340.2|2337.5|2339|2336.4|98
1638160500000|2021-11-29 04:35:00|2339.6|2336.6|2339.4|2336.4|2340.1|2337.5|2338.9|2335.9|148
1638160800000|2021-11-29 04:40:00|2339.3|2336.3|2338.5|2335.5|2339.3|2336.3|2337.9|2335|182
1638161100000|2021-11-29 04:45:00|2338.6|2335.6|2339.6|2336.6|2340.6|2337.6|2338.5|2335.5|188
1638161400000|2021-11-29 04:50:00|2339.7|2336.7|2340.2|2337.2|2340.6|2337.6|2339.6|2336.6|195
1638161700000|2021-11-29 04:55:00|2340.3|2337.3|2339.1|2336.1|2340.6|2337.6|2338.8|2335.8|177
1638162000000|2021-11-29 05:00:00|2339.2|2336.2|2337.8|2334.8|2339.2|2336.2|2337.1|2334.5|133
1638162300000|2021-11-29 05:05:00|2337.7|2334.7|2337.8|2334.8|2338.1|2335.2|2337|2334.2|149
1638162600000|2021-11-29 05:10:00|2337.7|2334.7|2337.2|2335.2|2338.1|2335.3|2336.8|2333.9|116
1638162900000|2021-11-29 05:15:00|2337.8|2334.8|2340.4|2337.4|2340.9|2337.9|2337.6|2334.7|268
1638163200000|2021-11-29 05:20:00|2340.3|2337.3|2337.8|2334.8|2340.6|2337.7|2337.6|2334.6|380
1638163500000|2021-11-29 05:25:00|2337.6|2334.6|2337.1|2334.1|2339.2|2336.2|2336.5|2333.5|433
1638163800000|2021-11-29 05:30:00|2337.4|2334.4|2338.9|2335.9|2339.8|2336.8|2335.2|2332.2|626
1638164100000|2021-11-29 05:35:00|2339|2336|2340|2337|2340.3|2337.3|2337.5|2334.6|402
1638164400000|2021-11-29 05:40:00|2340.1|2337.1|2340.3|2337.3|2341.2|2338.4|2339.6|2336.9|305
1638164700000|2021-11-29 05:45:00|2340.2|2337.2|2342.1|2339.1|2342.4|2339.6|2339.9|2336.9|391
1638165000000|2021-11-29 05:50:00|2342.2|2339.2|2342.4|2339.4|2343.2|2340.3|2341.7|2338.8|369
1638165300000|2021-11-29 05:55:00|2342.5|2339.5|2342.2|2340.2|2343.6|2340.6|2342.1|2339.2|256
1638165600000|2021-11-29 06:00:00|2342.1|2340.1|2341.7|2338.7|2343.2|2340.3|2341.3|2338.3|365
1638165900000|2021-11-29 06:05:00|2341.9|2338.9|2340.6|2337.6|2342.1|2339.1|2339.5|2336.5|355
1638166200000|2021-11-29 06:10:00|2340.8|2337.8|2341.3|2338.3|2342|2339|2340.6|2337.6|307
1638166500000|2021-11-29 06:15:00|2341.2|2338.2|2340.9|2337.9|2342.1|2339.4|2340.2|2337.4|358
1638166800000|2021-11-29 06:20:00|2341|2338|2341.2|2339.2|2342.7|2339.8|2340.4|2337.7|352
1638167100000|2021-11-29 06:25:00|2342.1|2339.1|2341.1|2339.1|2342.8|2339.8|2340.6|2338.2|305
1638167400000|2021-11-29 06:30:00|2341.5|2338.5|2341.8|2338.8|2342.4|2339.7|2340.8|2338.3|347
1638167700000|2021-11-29 06:35:00|2341.4|2338.4|2341|2338|2341.5|2338.9|2340.5|2337.6|172
1638168000000|2021-11-29 06:40:00|2341.1|2338.1|2339.9|2336.9|2341.6|2339|2339.3|2336.8|334
1638168300000|2021-11-29 06:45:00|2339.5|2337.5|2340.9|2337.9|2341.4|2338.9|2339.4|2336.8|283
1638168600000|2021-11-29 06:50:00|2341|2338|2340.8|2337.8|2341.9|2339.2|2339.9|2337.2|320
1638168900000|2021-11-29 06:55:00|2340.7|2337.7|2339.1|2336.1|2340.8|2337.9|2338.3|2335.4|336
1638169200000|2021-11-29 07:00:00|2339.3|2336.3|2336.9|2333.9|2339.3|2336.3|2336.3|2333.5|494
1638169500000|2021-11-29 07:05:00|2337|2334|2338.1|2335.1|2338.2|2335.7|2335.8|2332.8|429
1638169800000|2021-11-29 07:10:00|2337.6|2335.6|2336.7|2333.7|2338.4|2335.8|2335.7|2333.3|294
1638170100000|2021-11-29 07:15:00|2336.8|2333.8|2337.7|2334.7|2338.1|2335.7|2336.3|2333.4|292
1638170400000|2021-11-29 07:20:00|2337.4|2334.4|2339.3|2336.3|2339.6|2337.2|2336.8|2333.8|344
1638170700000|2021-11-29 07:25:00|2339.2|2336.2|2336.5|2333.5|2340.3|2337.6|2335.5|2332.9|384
1638171000000|2021-11-29 07:30:00|2336.4|2333.4|2341.1|2338.1|2341.4|2338.4|2335.7|2332.9|370
1638171300000|2021-11-29 07:35:00|2341|2338|2341.2|2338.2|2341.9|2339.2|2340|2337|364
1638171600000|2021-11-29 07:40:00|2341.1|2338.1|2340.7|2337.7|2343|2340.2|2340.1|2337.4|343
1638171900000|2021-11-29 07:45:00|2340.8|2337.8|2341.6|2338.6|2342|2339|2337.5|2334.7|435
1638172200000|2021-11-29 07:50:00|2341.7|2338.7|2340.2|2337.2|2343.5|2340.9|2338|2335.2|620
1638172500000|2021-11-29 07:55:00|2340.1|2337.1|2338.3|2336.3|2341.4|2338.4|2337.2|2334.6|599
1638172800000|2021-11-29 08:00:00|2338.9|2335.9|2336|2333|2340|2337.2|2334.6|2332|777
1638173100000|2021-11-29 08:05:00|2336.1|2333.1|2338.5|2335.5|2339.8|2337.1|2336|2333|558
1638173400000|2021-11-29 08:10:00|2338.6|2335.6|2334.9|2332.9|2339|2336|2334.4|2331.8|601
1638173700000|2021-11-29 08:15:00|2335|2333|2335.5|2332.5|2337.2|2334.3|2333.3|2330.3|496
1638174000000|2021-11-29 08:20:00|2335.3|2332.3|2336.8|2333.8|2337.6|2334.6|2332.7|2330|533
1638174300000|2021-11-29 08:25:00|2336.7|2333.7|2337.3|2334.3|2338.1|2335.1|2335.2|2332.6|518
1638174600000|2021-11-29 08:30:00|2337.2|2334.2|2339|2336|2339.9|2336.9|2336.7|2333.7|536
1638174900000|2021-11-29 08:35:00|2339.1|2336.1|2339.7|2336.7|2340.1|2337.3|2337.9|2335.1|465
1638175200000|2021-11-29 08:40:00|2339.6|2336.6|2338.9|2335.9|2340.2|2337.6|2337.9|2335.5|442
1638175500000|2021-11-29 08:45:00|2339.1|2336.1|2338.9|2335.9|2340.1|2337.2|2337.9|2335.3|413
1638175800000|2021-11-29 08:50:00|2338.8|2335.8|2339.1|2336.1|2339.6|2337.1|2338.1|2335.1|367
1638176100000|2021-11-29 08:55:00|2339|2336|2338.8|2335.8|2339.7|2336.8|2338|2335.1|367
1638176400000|2021-11-29 09:00:00|2339.1|2336.1|2338.8|2335.8|2340.1|2337.2|2337|2334.5|427
1638176700000|2021-11-29 09:05:00|2338.6|2335.6|2338.8|2336.8|2339.9|2337.4|2336.2|2333.2|615
1638177000000|2021-11-29 09:10:00|2338.6|2336.6|2337.3|2335.3|2339.5|2337.5|2336.8|2334.8|472
1638177300000|2021-11-29 09:15:00|2337.1|2335.1|2338.4|2336.4|2339.3|2337.3|2337.1|2335.1|397
1638177600000|2021-11-29 09:20:00|2338.3|2336.3|2338.1|2336.1|2339.2|2337.2|2336.8|2334.8|410
1638177900000|2021-11-29 09:25:00|2338.2|2336.2|2337.6|2335.6|2338.7|2336.7|2336.5|2334.5|394
1638178200000|2021-11-29 09:30:00|2337.7|2335.7|2334.9|2332.9|2339.3|2337.3|2334.8|2332.8|639
1638178500000|2021-11-29 09:35:00|2335|2333|2336.7|2334.7|2337.2|2335.2|2333.8|2331.8|532
1638178800000|2021-11-29 09:40:00|2336.9|2334.9|2336.4|2334.4|2336.9|2334.9|2335|2333|358
1638179100000|2021-11-29 09:45:00|2336.6|2334.6|2336.8|2334.8|2339|2336.8|2334.7|2332.1|490
1638179400000|2021-11-29 09:50:00|2336.9|2334.9|2334.9|2332.9|2337.3|2335.3|2334.6|2332.4|347
1638179700000|2021-11-29 09:55:00|2334.8|2332.8|2335.8|2333.8|2336.3|2334.3|2334.5|2332.2|332
1638180000000|2021-11-29 10:00:00|2335.9|2333.9|2335.1|2333.1|2336.6|2334.6|2334.9|2332.9|321
1638180300000|2021-11-29 10:05:00|2335|2333|2333.2|2331.2|2336.1|2334.1|2333.1|2331.1|292
1638180600000|2021-11-29 10:10:00|2333.3|2331.3|2331.4|2329.4|2333.7|2331.7|2330.7|2328.7|256
1638180900000|2021-11-29 10:15:00|2331.5|2329.5|2332.7|2330.7|2333.5|2331.5|2330.9|2328.9|224
1638181200000|2021-11-29 10:20:00|2332.8|2330.8|2332.3|2330.3|2333.8|2331.8|2332.1|2330|271
1638181500000|2021-11-29 10:25:00|2332.2|2330.2|2334.3|2332.3|2334.4|2332.4|2331.8|2329.5|319
1638181800000|2021-11-29 10:30:00|2334.2|2332.2|2334.7|2332.7|2334.9|2332.9|2332.1|2330.1|351
1638182100000|2021-11-29 10:35:00|2335.3|2333.3|2334.5|2332.5|2335.6|2333.6|2333.6|2331|253
1638182400000|2021-11-29 10:40:00|2335.6|2333.6|2335.2|2333.2|2336|2334|2334.5|2332.4|346
1638182700000|2021-11-29 10:45:00|2335.5|2333.5|2333.9|2331.9|2335.8|2333.8|2333.6|2331.6|347
1638183000000|2021-11-29 10:50:00|2334|2332|2334.6|2332.6|2334.9|2332.9|2333.8|2331.8|235
1638183300000|2021-11-29 10:55:00|2334.5|2332.5|2333.1|2331.1|2335.7|2333.4|2332.3|2330.1|264
1638183600000|2021-11-29 11:00:00|2333.2|2331.2|2331.4|2329.4|2334|2331.7|2331.4|2329.3|351
1638183900000|2021-11-29 11:05:00|2331.3|2329.3|2328.8|2326.8|2331.8|2329.8|2328.6|2326.3|277
1638184200000|2021-11-29 11:10:00|2328.9|2326.9|2330.5|2328.5|2331.9|2329.6|2328.8|2326.8|246
1638184500000|2021-11-29 11:15:00|2330.6|2328.6|2328.9|2326.9|2332.2|2330.2|2328.6|2326.6|247
1638184800000|2021-11-29 11:20:00|2328.8|2326.8|2329.9|2327.9|2330.8|2328.4|2328.5|2326.5|217
1638185100000|2021-11-29 11:25:00|2329.7|2327.7|2330.2|2328.2|2331.4|2329.4|2329.3|2327.3|242
1638185400000|2021-11-29 11:30:00|2330.3|2328.3|2327.5|2325.5|2330.3|2328.3|2327.4|2325.4|254
1638185700000|2021-11-29 11:35:00|2327.4|2325.4|2327.7|2325.7|2328.3|2326.3|2326.7|2324.7|190
1638186000000|2021-11-29 11:40:00|2327.8|2325.8|2327.6|2325.6|2328.2|2325.9|2327.1|2325|201
1638186300000|2021-11-29 11:45:00|2327.7|2325.7|2327.5|2325.5|2328.1|2326.1|2327.1|2325.1|214
1638186600000|2021-11-29 11:50:00|2327.4|2325.4|2326.1|2324.1|2328.2|2326.2|2325.6|2323.2|284
1638186900000|2021-11-29 11:55:00|2326.3|2324.3|2324.1|2322.1|2326.3|2324.3|2323.6|2321.6|205
1638187200000|2021-11-29 12:00:00|2324.2|2322.2|2325.5|2323.5|2327.3|2325.3|2323|2320.8|398
1638187500000|2021-11-29 12:05:00|2325.4|2323.4|2326.5|2324.5|2327.3|2325.2|2324|2321.7|377
1638187800000|2021-11-29 12:10:00|2326.6|2324.6|2326.1|2324.1|2327|2325|2325|2322.8|282
1638188100000|2021-11-29 12:15:00|2326.2|2324.2|2325|2323|2327.5|2325.5|2323.6|2321.3|463
1638188400000|2021-11-29 12:20:00|2325.1|2323.1|2325.7|2323.7|2325.9|2323.9|2323.6|2321.5|498
1638188700000|2021-11-29 12:25:00|2325.6|2323.6|2323.6|2321.6|2325.6|2323.6|2322.1|2320.1|496
1638189000000|2021-11-29 12:30:00|2323.7|2321.7|2324.6|2322.6|2326.7|2324.7|2323.2|2321.2|408
1638189300000|2021-11-29 12:35:00|2324.5|2322.5|2327.6|2325.6|2327.7|2325.7|2324.5|2322.5|331
1638189600000|2021-11-29 12:40:00|2327.5|2325.5|2325.6|2323.6|2328.5|2326.5|2325.2|2323.2|332
1638189900000|2021-11-29 12:45:00|2325.8|2323.8|2327.7|2325.7|2328.4|2326.4|2324.9|2322.9|319
1638190200000|2021-11-29 12:50:00|2327.6|2325.6|2327|2325|2328.4|2326.3|2326.3|2324.3|437
1638190500000|2021-11-29 12:55:00|2326.9|2324.9|2327.4|2325.4|2328.7|2326.7|2326.8|2324.7|359
1638190800000|2021-11-29 13:00:00|2327.7|2325.7|2323|2321|2329.3|2327|2322.1|2320.1|921
1638191100000|2021-11-29 13:05:00|2322.5|2320.5|2323|2321|2324.3|2322.3|2319.5|2317.5|767
1638191400000|2021-11-29 13:10:00|2322.9|2320.9|2322.7|2320.7|2326.3|2324.3|2321.7|2319.4|646
1638191700000|2021-11-29 13:15:00|2322.6|2320.6|2323.4|2321.4|2323.8|2321.8|2321.4|2319.4|488
1638192000000|2021-11-29 13:20:00|2323.7|2321.7|2319.1|2317.1|2325.6|2323.2|2318.5|2316.5|591
1638192300000|2021-11-29 13:25:00|2318.7|2316.7|2315.9|2312.9|2320.2|2317.7|2315.4|2312.9|693
1638192600000|2021-11-29 13:30:00|2316|2313|2316.8|2314.8|2318.8|2316.8|2314.6|2312.4|729
1638192900000|2021-11-29 13:35:00|2316.7|2314.7|2311|2309|2317.7|2315.2|2309.6|2307.3|808
1638193200000|2021-11-29 13:40:00|2311.1|2309.1|2308|2306|2313.1|2310.8|2307.1|2304.6|783
1638193500000|2021-11-29 13:45:00|2307.7|2305.7|2311.4|2309.4|2312.3|2309.8|2305.9|2303.6|711
1638193800000|2021-11-29 13:50:00|2311.3|2309.3|2309.7|2307.7|2312.3|2310.2|2308.4|2306.4|597
1638194100000|2021-11-29 13:55:00|2309.6|2307.6|2301.6|2299.6|2309.7|2307.6|2301.2|2299.2|761
1638194400000|2021-11-29 14:00:00|2301.3|2299.3|2306.2|2304.2|2307.6|2305.6|2300.9|2298.9|879
1638194700000|2021-11-29 14:05:00|2306.1|2304.1|2310.1|2308.1|2312.1|2310.1|2306|2304|697
1638195000000|2021-11-29 14:10:00|2310.2|2308.2|2309.2|2307.2|2311.4|2309.2|2308.1|2306.1|689
1638195300000|2021-11-29 14:15:00|2309|2307|2306.2|2304.2|2310.9|2308.6|2305.8|2303.6|624
1638195600000|2021-11-29 14:20:00|2306.1|2304.1|2309.4|2307.4|2310.7|2308.7|2304|2301.6|703
1638195900000|2021-11-29 14:25:00|2309.2|2307.2|2303.6|2301.6|2309.2|2307.2|2303.4|2301.1|658
1638196200000|2021-11-29 14:30:00|2303.5|2301.5|2304.8|2302.8|2307.3|2304.7|2300.8|2298.8|1001
1638196500000|2021-11-29 14:35:00|2304.7|2302.7|2306.3|2304.3|2310.1|2308.1|2304.4|2302|788
1638196800000|2021-11-29 14:40:00|2306.2|2304.2|2302|2300|2306.5|2304.5|2301.3|2298.9|828
1638197100000|2021-11-29 14:45:00|2302.1|2300.1|2301.7|2299.7|2303.8|2301.8|2294.7|2292.6|960
1638197400000|2021-11-29 14:50:00|2301.5|2299.5|2298.7|2296.7|2305.3|2303.1|2298.1|2296|931
1638197700000|2021-11-29 14:55:00|2298.9|2296.9|2301.7|2298.7|2304.1|2301.8|2297|2294.5|757
1638198000000|2021-11-29 15:00:00|2301.6|2298.6|2300.9|2298.9|2304|2301.8|2298|2295.7|1148
1638198300000|2021-11-29 15:05:00|2300.8|2298.8|2301.2|2299.2|2302.7|2300.7|2298.9|2296.7|817
1638198600000|2021-11-29 15:10:00|2301.3|2299.3|2302.5|2300.5|2303|2300.6|2299.6|2297.5|723
1638198900000|2021-11-29 15:15:00|2302.4|2300.4|2298.4|2296.4|2305.4|2302.9|2298.3|2296.3|836
1638199200000|2021-11-29 15:20:00|2298.5|2296.5|2298.8|2296.8|2301.9|2299.9|2297.6|2295.6|641
1638199500000|2021-11-29 15:25:00|2299.2|2297.2|2298.8|2295.8|2301.4|2299.4|2297.8|2295.3|697
1638199800000|2021-11-29 15:30:00|2298.6|2295.6|2297.7|2295.7|2298.6|2296.5|2296.2|2294.2|730
1638200100000|2021-11-29 15:35:00|2297.8|2295.8|2297.7|2295.7|2298.5|2296.3|2295.5|2293.5|545
1638200400000|2021-11-29 15:40:00|2297.9|2295.9|2294.7|2292.7|2299.1|2296.7|2294.2|2291.7|610
1638200700000|2021-11-29 15:45:00|2294.8|2292.8|2294.7|2292.7|2296.9|2294.9|2293.7|2291.7|463
1638201000000|2021-11-29 15:50:00|2294.6|2292.6|2295.8|2293.8|2297.9|2295.9|2294.4|2292.4|490
1638201300000|2021-11-29 15:55:00|2295.9|2293.9|2294.8|2292.8|2297.9|2295.9|2294.7|2292.7|474
1638201600000|2021-11-29 16:00:00|2294.4|2292.4|2293|2291|2297.5|2295.5|2291.1|2289.1|655
1638201900000|2021-11-29 16:05:00|2293.1|2291.1|2280.7|2278.7|2293.8|2291.8|2280.2|2278.2|670
1638202200000|2021-11-29 16:10:00|2281|2279|2287.9|2285.9|2289.1|2287.1|2279.1|2276.7|868
1638202500000|2021-11-29 16:15:00|2287.8|2285.8|2288.2|2286.2|2289.3|2287.3|2284|2282|729
1638202800000|2021-11-29 16:20:00|2288.3|2286.3|2283.2|2281.2|2291.7|2289.7|2283.2|2281.2|724
1638203100000|2021-11-29 16:25:00|2283.5|2281.5|2281.3|2279.3|2284.7|2282.7|2280.5|2278.5|700
1638203400000|2021-11-29 16:30:00|2281.2|2279.2|2280.5|2278.5|2285.3|2283.3|2280.4|2278.4|641
1638203700000|2021-11-29 16:35:00|2280.6|2278.6|2279.7|2277.7|2281.3|2279.3|2276.4|2274.4|538
1638204000000|2021-11-29 16:40:00|2279.6|2277.6|2281.2|2279.2|2282.7|2280.7|2279.4|2277.4|501
1638204300000|2021-11-29 16:45:00|2281.3|2279.3|2280.2|2278.2|2281.3|2279.3|2279.5|2277.5|381
1638204600000|2021-11-29 16:50:00|2280.4|2278.4|2284.4|2282.4|2284.4|2282.4|2280|2278|452
1638204900000|2021-11-29 16:55:00|2284.3|2282.3|2284|2282|2284.5|2282.5|2281.2|2279.2|475
1638205200000|2021-11-29 17:00:00|2284.1|2282.1|2285.4|2283.4|2287.1|2285.1|2283.3|2281.3|431
1638205500000|2021-11-29 17:05:00|2285.3|2283.3|2286.1|2284.1|2286.5|2284.5|2285.2|2283.2|318
1638205800000|2021-11-29 17:10:00|2286|2284|2284.8|2282.8|2287.3|2285.3|2284.5|2282.5|362
1638206100000|2021-11-29 17:15:00|2284.7|2282.7|2283.3|2281.3|2284.8|2282.8|2281.7|2279.7|349
1638206400000|2021-11-29 17:20:00|2283.2|2281.2|2282.7|2280.7|2284.3|2282.3|2282|2280|335
1638206700000|2021-11-29 17:25:00|2282.6|2280.6|2279.3|2277.3|2283.4|2281.4|2279.3|2277.3|357
1638207000000|2021-11-29 17:30:00|2279.4|2277.4|2281.6|2279.6|2281.7|2279.7|2277.2|2275.2|509
1638207300000|2021-11-29 17:35:00|2281.7|2279.7|2283.1|2281.1|2283.2|2281.2|2280.8|2278.8|298
1638207600000|2021-11-29 17:40:00|2283.4|2281.4|2283.2|2281.2|2284.1|2282.1|2281.3|2279.3|266
1638207900000|2021-11-29 17:45:00|2283.1|2281.1|2284.8|2282.8|2285.9|2283.9|2282.7|2280.7|248
1638208200000|2021-11-29 17:50:00|2284.7|2282.7|2286|2284|2286.7|2284.7|2284.4|2282.4|247
1638208500000|2021-11-29 17:55:00|2286.1|2284.1|2284.7|2282.7|2286.7|2284.7|2284.4|2282.4|267
1638208800000|2021-11-29 18:00:00|2284.5|2282.5|2284.1|2282.1|2285.5|2283.5|2283.5|2281.5|352
1638209100000|2021-11-29 18:05:00|2284.2|2282.2|2285|2283|2285.6|2283.6|2283.2|2281.2|295
1638209400000|2021-11-29 18:10:00|2284.9|2282.9|2286.1|2284.1|2286.9|2284.9|2284.5|2282.5|239
1638209700000|2021-11-29 18:15:00|2286.2|2284.2|2282.4|2280.4|2286.5|2284.5|2281.5|2279.5|425
1638210000000|2021-11-29 18:20:00|2282.1|2280.1|2286.1|2284.1|2286.1|2284.1|2281.2|2279.2|397
1638210300000|2021-11-29 18:25:00|2286.3|2284.3|2283.5|2281.5|2286.7|2284.7|2282.6|2280.6|523
1638210600000|2021-11-29 18:30:00|2283.6|2281.6|2285.2|2283.2|2285.5|2283.5|2283.5|2281.5|221
1638210900000|2021-11-29 18:35:00|2285.4|2283.4|2287|2285|2287.4|2285.4|2284.6|2282.6|200
1638211200000|2021-11-29 18:40:00|2286.9|2284.9|2287.8|2285.8|2288.3|2286.3|2286.6|2284.6|186
1638211500000|2021-11-29 18:45:00|2287.7|2285.7|2287.8|2285.8|2288.4|2286.4|2286.5|2284.5|191
1638211800000|2021-11-29 18:50:00|2287.9|2285.9|2287.7|2285.7|2289|2287|2286.9|2284.9|140
1638212100000|2021-11-29 18:55:00|2287.8|2285.8|2287.2|2285.2|2288.1|2286.1|2286.8|2284.8|131
1638212400000|2021-11-29 19:00:00|2287.3|2285.3|2285.2|2283.2|2287.3|2285.3|2285|2283|207
1638212700000|2021-11-29 19:05:00|2285.3|2283.3|2284.3|2282.3|2286|2284|2283.7|2281.7|225
1638213000000|2021-11-29 19:10:00|2284.4|2282.4|2284.2|2282.2|2284.9|2282.9|2283.6|2281.6|236
1638213300000|2021-11-29 19:15:00|2284.4|2282.4|2284.2|2282.2|2285.6|2283.6|2283.4|2281.4|205
1638213600000|2021-11-29 19:20:00|2284.3|2282.3|2284.4|2282.4|2285.1|2283.1|2283.7|2281.7|149
1638213900000|2021-11-29 19:25:00|2284.5|2282.5|2281.2|2279.2|2284.6|2282.6|2280.2|2278.2|297
1638214200000|2021-11-29 19:30:00|2281.8|2279.8|2280.9|2278.9|2282|2280|2280.1|2278.1|360
1638214500000|2021-11-29 19:35:00|2281|2279|2279.2|2277.2|2281|2279|2278.5|2276.5|234
1638214800000|2021-11-29 19:40:00|2279.3|2277.3|2279|2277|2280.4|2278.1|2278.4|2276.4|246
1638215100000|2021-11-29 19:45:00|2279.1|2277.1|2279.7|2277.7|2280.1|2278.1|2278.9|2276.9|165
1638215400000|2021-11-29 19:50:00|2279.8|2277.8|2281.3|2279.3|2281.3|2279.3|2278.9|2276.9|202
1638215700000|2021-11-29 19:55:00|2281.4|2279.4|2280.6|2278.6|2283|2281|2277.9|2275.9|323
1638216000000|2021-11-29 20:00:00|2280.8|2278.8|2286|2284|2286.4|2284.4|2280.3|2278.3|348
1638216300000|2021-11-29 20:05:00|2286.1|2284.1|2287.6|2285.6|2287.6|2285.6|2285.2|2283.2|222
1638216600000|2021-11-29 20:10:00|2287.7|2285.7|2287.9|2285.9|2287.9|2285.9|2285.8|2283.8|195
1638216900000|2021-11-29 20:15:00|2287.8|2285.8|2287.8|2285.8|2288.1|2286.1|2286.4|2284.4|179
1638217200000|2021-11-29 20:20:00|2287.7|2285.7|2287.5|2285.5|2288.3|2286.3|2287.3|2285.3|136
1638217500000|2021-11-29 20:25:00|2287.6|2285.6|2286.8|2284.8|2287.9|2285.9|2286.4|2284.4|191
1638217800000|2021-11-29 20:30:00|2286.7|2284.7|2286.7|2284.7|2287.2|2285.2|2285.2|2283.2|259
1638218100000|2021-11-29 20:35:00|2286.8|2284.8|2287.6|2285.6|2288|2286|2285.7|2283.7|176
1638218400000|2021-11-29 20:40:00|2287.8|2285.8|2286.6|2284.6|2287.8|2285.8|2286.1|2284.1|299
1638218700000|2021-11-29 20:45:00|2286.7|2284.7|2286.4|2284.4|2287.6|2285.6|2286.2|2284.2|228
1638219000000|2021-11-29 20:50:00|2286.3|2284.3|2286.9|2284.9|2287|2285|2285.8|2283.7|262
1638219300000|2021-11-29 20:55:00|2286.4|2284.4|2286.8|2284.8|2287.6|2285.6|2285.8|2283.8|342
1638219600000|2021-11-29 21:00:00|2286.7|2284.7|2286.9|2284.9|2288.9|2286|2286.3|2283.8|223
1638219900000|2021-11-29 21:05:00|2287|2285|2286.2|2284.2|2288|2285.5|2286.1|2283.7|144
1638220200000|2021-11-29 21:10:00|2286.1|2284.1|2286.9|2284.9|2287.4|2285.2|2285.8|2283.3|124
1638220500000|2021-11-29 21:15:00|2287.1|2285.1|2287.6|2285.6|2288.4|2285.7|2286.7|2284.3|121
1638220800000|2021-11-29 21:20:00|2287.5|2285.5|2287.3|2285.3|2288.1|2285.8|2287.1|2284.7|121
1638221100000|2021-11-29 21:25:00|2287.2|2285.2|2287.6|2285.6|2288|2286|2287.1|2285.1|101
1638221400000|2021-11-29 21:30:00|2287.7|2285.7|2290.3|2288.3|2290.9|2288.6|2287.2|2285.2|215
1638221700000|2021-11-29 21:35:00|2290.5|2288.5|2292|2290|2292.8|2290.3|2290.5|2288.5|143
1638222000000|2021-11-29 21:40:00|2292.2|2290.2|2292.6|2290.6|2293.3|2290.9|2291.9|2289.5|140
1638222300000|2021-11-29 21:45:00|2293.1|2290.1|2292.9|2289.9|2293.4|2291.2|2292|2289.1|165
1638222600000|2021-11-29 21:50:00|2293|2290|2292.9|2289.9|2293.3|2290.8|2292.1|2289.6|118
1638222900000|2021-11-29 21:55:00|2293|2290|2292.3|2289.3|2293.1|2290.2|2291.8|2288.8|134
1638226800000|2021-11-29 23:00:00|2291.7|2288.7|2293.1|2290.1|2293.5|2290.9|2291.6|2288.6|180
1638227100000|2021-11-29 23:05:00|2293.3|2290.3|2292.1|2289.1|2293.5|2290.5|2290.3|2287.5|180
1638227400000|2021-11-29 23:10:00|2292|2289|2292|2289|2293.4|2290.4|2291.3|2288.5|128
1638227700000|2021-11-29 23:15:00|2292.1|2289.1|2292.9|2289.9|2293.4|2290.5|2290.9|2288.3|166
1638228000000|2021-11-29 23:20:00|2292.8|2289.8|2294.8|2291.8|2295.1|2292.1|2292.2|2289.5|146
1638228300000|2021-11-29 23:25:00|2295.2|2292.2|2294.3|2291.3|2295.6|2292.6|2293.4|2290.4|195
1638228600000|2021-11-29 23:30:00|2294.2|2291.2|2294.5|2291.5|2294.8|2291.8|2293.1|2290.3|176
1638228900000|2021-11-29 23:35:00|2294.6|2291.6|2294.5|2291.5|2295.3|2292.3|2294.2|2291.2|170
1638229200000|2021-11-29 23:40:00|2295.1|2292.1|2295.4|2292.4|2296.2|2293.2|2294.7|2291.7|172
1638229500000|2021-11-29 23:45:00|2295.3|2292.3|2295.9|2292.9|2296.6|2293.6|2294.7|2291.7|177
1638229800000|2021-11-29 23:50:00|2295.8|2292.8|2295.5|2292.5|2296.4|2293.4|2295.3|2292.3|142
1638230100000|2021-11-29 23:55:00|2295.4|2292.4|2295.8|2292.8|2296.8|2294.4|2295.2|2292.3|282
1638230400000|2021-11-30 00:00:00|2295.9|2292.9|2295.3|2292.3|2295.9|2292.9|2294.4|2291.4|199
1638230700000|2021-11-30 00:05:00|2295.5|2292.5|2295.1|2292.1|2296.1|2293.1|2294.5|2291.5|181
1638231000000|2021-11-30 00:10:00|2295|2292|2295.1|2292.1|2295.7|2292.7|2294.7|2291.7|118
1638231300000|2021-11-30 00:15:00|2295.2|2292.2|2296.3|2293.3|2296.5|2293.5|2294.2|2291.3|212
1638231600000|2021-11-30 00:20:00|2296|2293|2294.2|2291.2|2296.2|2293.5|2293.5|2291|156
1638231900000|2021-11-30 00:25:00|2294.1|2291.1|2294.2|2291.2|2294.3|2291.6|2292.6|2290.1|191
1638232200000|2021-11-30 00:30:00|2294.1|2291.1|2292.8|2290.8|2294.5|2291.5|2291.5|2289.5|216
1638232500000|2021-11-30 00:35:00|2292.6|2290.6|2291.9|2289.9|2293.2|2291.2|2291.9|2289.9|171
1638232800000|2021-11-30 00:40:00|2292|2290|2291.4|2289.4|2292.3|2290.2|2290.8|2288.8|164
1638233100000|2021-11-30 00:45:00|2291.5|2289.5|2291.6|2289.6|2292.6|2290.6|2291.1|2289.1|226
1638233400000|2021-11-30 00:50:00|2291.5|2289.5|2290.1|2288.1|2291.6|2289.6|2289.5|2287.5|257
1638233700000|2021-11-30 00:55:00|2290|2288|2291|2289|2292.5|2290.5|2290|2287.8|227
1638234000000|2021-11-30 01:00:00|2291.1|2289.1|2285.7|2282.7|2292.4|2290.4|2285.5|2282.7|876
1638234300000|2021-11-30 01:05:00|2286.2|2283.2|2286|2283|2287.9|2284.9|2284.7|2282|480
1638234600000|2021-11-30 01:10:00|2285.9|2282.9|2286.7|2284.7|2287.2|2284.9|2284.7|2281.7|432
1638234900000|2021-11-30 01:15:00|2287.5|2284.5|2287.9|2284.9|2288|2285|2283.4|2280.4|525
1638235200000|2021-11-30 01:20:00|2287.8|2284.8|2288.6|2286.6|2289.4|2286.9|2286.6|2284.1|446
1638235500000|2021-11-30 01:25:00|2289.2|2286.2|2290.4|2287.4|2290.4|2288|2287.8|2285.3|336
1638235800000|2021-11-30 01:30:00|2289.9|2287.9|2291.2|2289.2|2292.2|2290|2289.8|2287.6|336
1638236100000|2021-11-30 01:35:00|2291.1|2289.1|2290.3|2287.3|2291.5|2289.5|2289.7|2287.3|288
1638236400000|2021-11-30 01:40:00|2290.7|2287.7|2292.1|2289.1|2292.7|2289.7|2290.3|2287.3|308
1638236700000|2021-11-30 01:45:00|2292.2|2289.2|2294.8|2291.8|2296|2293|2292.1|2289.1|430
1638237000000|2021-11-30 01:50:00|2294.9|2291.9|2296.8|2293.8|2297.6|2294.6|2294|2291.2|383
1638237300000|2021-11-30 01:55:00|2296.6|2293.6|2296.5|2293.5|2297.1|2294.2|2295.5|2292.5|437
1638237600000|2021-11-30 02:00:00|2296.4|2293.4|2296.1|2293.1|2297.1|2294.1|2294.8|2292.4|417
1638237900000|2021-11-30 02:05:00|2295.9|2292.9|2296.3|2293.3|2297.8|2294.8|2295|2292.4|409
1638238200000|2021-11-30 02:10:00|2296.4|2293.4|2296.7|2293.7|2296.8|2294.3|2295.3|2292.8|297
1638238500000|2021-11-30 02:15:00|2296.8|2293.8|2297.1|2294.1|2297.6|2295|2296|2293.4|181
1638238800000|2021-11-30 02:20:00|2296.9|2293.9|2296.4|2293.4|2297.3|2294.6|2295.9|2293.4|187
1638239100000|2021-11-30 02:25:00|2296.5|2293.5|2297.5|2294.5|2297.6|2294.8|2295.4|2292.9|191
1638239400000|2021-11-30 02:30:00|2297.4|2294.4|2298.4|2295.4|2299|2296|2296.2|2293.6|466
1638239700000|2021-11-30 02:35:00|2298.3|2295.3|2298.4|2296.4|2299.3|2296.4|2296.8|2294.3|327
1638240000000|2021-11-30 02:40:00|2298.9|2295.9|2299.8|2297.8|2300|2297.9|2298.6|2295.6|344
1638240300000|2021-11-30 02:45:00|2299.7|2297.7|2299.5|2297.5|2300.5|2298.2|2298.9|2296.4|215
1638240600000|2021-11-30 02:50:00|2299.4|2297.4|2299.4|2297.4|2300|2298|2298.9|2296.6|171
1638240900000|2021-11-30 02:55:00|2299.3|2297.3|2298.4|2296.4|2299.4|2297.4|2298.4|2296.4|219
1638241200000|2021-11-30 03:00:00|2298.7|2296.7|2295.7|2293.7|2298.8|2296.8|2295.4|2293.4|205
1638241500000|2021-11-30 03:05:00|2295.6|2293.6|2296.7|2294.7|2298.3|2296.1|2295.6|2293.6|259
1638241800000|2021-11-30 03:10:00|2296.6|2294.6|2296.3|2294.3|2297.4|2294.9|2294.8|2292.3|309
1638242100000|2021-11-30 03:15:00|2296.4|2294.4|2292.4|2290.4|2297.4|2294.8|2292.3|2289.8|232
1638242400000|2021-11-30 03:20:00|2292.3|2290.3|2292.6|2290.6|2293.8|2291.2|2291.1|2288.6|557
1638242700000|2021-11-30 03:25:00|2292.7|2290.7|2292.3|2290.3|2293.1|2290.7|2289|2287|425
1638243000000|2021-11-30 03:30:00|2292.4|2290.4|2292.8|2290.8|2293.9|2291.5|2292.2|2290|194
1638243300000|2021-11-30 03:35:00|2292.9|2290.9|2292.7|2290.7|2293.2|2291|2292.2|2290|157
1638243600000|2021-11-30 03:40:00|2292.6|2290.6|2292.4|2290.4|2292.9|2290.9|2291.7|2289.7|169
1638243900000|2021-11-30 03:45:00|2292.9|2290.9|2293.4|2291.4|2293.6|2291.6|2292.2|2289.9|132
1638244200000|2021-11-30 03:50:00|2293.6|2291.6|2294.5|2292.5|2294.9|2292.9|2293.4|2291|181
1638244500000|2021-11-30 03:55:00|2294.6|2292.6|2294.3|2292.3|2295.1|2292.8|2294.2|2291.7|110
1638244800000|2021-11-30 04:00:00|2294.4|2292.4|2294.1|2291.1|2294.6|2292.4|2292.5|2289.9|178
1638245100000|2021-11-30 04:05:00|2293.5|2291.5|2293.6|2291.6|2295.5|2293.2|2293.4|2290.9|209
1638245400000|2021-11-30 04:10:00|2293.4|2291.4|2293.9|2290.9|2294.5|2292|2293.1|2290.5|147
1638245700000|2021-11-30 04:15:00|2294|2291|2293.7|2290.7|2294.1|2291.5|2292.9|2290.3|152
1638246000000|2021-11-30 04:20:00|2293.6|2290.6|2294.7|2291.7|2295.2|2292.7|2293.1|2290.5|138
1638246300000|2021-11-30 04:25:00|2294.6|2291.6|2293.5|2291.5|2295|2292|2293.4|2291.2|113
1638246600000|2021-11-30 04:30:00|2293.6|2291.6|2294.2|2291.2|2294.7|2292.2|2293.4|2291|120
1638246900000|2021-11-30 04:35:00|2294.3|2291.3|2293.8|2291.8|2294.6|2292.2|2293.4|2290.9|133
1638247200000|2021-11-30 04:40:00|2293.9|2291.9|2294.1|2292.1|2295.6|2293.1|2293.5|2291.5|155
1638247500000|2021-11-30 04:45:00|2294|2292|2294|2292|2294.9|2292.3|2293.5|2291.3|93
1638247800000|2021-11-30 04:50:00|2294.4|2292.4|2295.3|2292.3|2295.9|2293.4|2294|2291.5|109
1638248100000|2021-11-30 04:55:00|2295.4|2292.4|2295.9|2292.9|2296.3|2293.8|2294.4|2292.1|124
1638248400000|2021-11-30 05:00:00|2296|2293|2295|2292|2296.4|2293.6|2294.8|2291.8|193
1638248700000|2021-11-30 05:05:00|2294.5|2292.5|2296.4|2293.4|2298.1|2295.5|2294|2291.5|372
1638249000000|2021-11-30 05:10:00|2296.6|2293.6|2295.5|2293.5|2297.1|2294.3|2295.4|2293|345
1638249300000|2021-11-30 05:15:00|2295.6|2293.6|2295.5|2293.5|2298|2295.4|2295.4|2293|423
1638249600000|2021-11-30 05:20:00|2295.6|2293.6|2294.2|2291.2|2296.1|2293.8|2293.4|2290.6|452
1638249900000|2021-11-30 05:25:00|2294.4|2291.4|2292.5|2289.5|2294.5|2291.8|2288.4|2285.7|573
1638250200000|2021-11-30 05:30:00|2292.6|2289.6|2295.8|2293.8|2297.4|2294.9|2290.3|2287.3|827
1638250500000|2021-11-30 05:35:00|2295.7|2293.7|2297.4|2294.4|2299.1|2296.6|2295.4|2293.2|618
1638250800000|2021-11-30 05:40:00|2297.5|2294.5|2295|2293|2298.3|2295.3|2294.1|2291.6|483
1638251100000|2021-11-30 05:45:00|2294.8|2292.8|2291.6|2288.6|2295.4|2292.8|2290.9|2288.2|548
1638251400000|2021-11-30 05:50:00|2291.7|2288.7|2289.9|2287.9|2292|2289.4|2288.9|2286.4|542
1638251700000|2021-11-30 05:55:00|2290.2|2288.2|2290.2|2288.2|2293.1|2290.7|2289.7|2287.6|472
1638252000000|2021-11-30 06:00:00|2290.1|2288.1|2287.7|2284.7|2290.6|2288.2|2285.7|2283|694
1638252300000|2021-11-30 06:05:00|2287.8|2284.8|2278.2|2276.2|2287.9|2284.9|2278|2275.5|789
1638252600000|2021-11-30 06:10:00|2278.1|2276.1|2281.7|2279.7|2282.7|2280.3|2278.1|2275.6|677
1638252900000|2021-11-30 06:15:00|2281.6|2279.6|2285.9|2283.9|2286.9|2284.6|2279.8|2277.6|576
1638253200000|2021-11-30 06:20:00|2285.8|2283.8|2286.3|2284.3|2287.5|2284.8|2284|2281.5|540
1638253500000|2021-11-30 06:25:00|2286.2|2284.2|2289.1|2286.1|2289.6|2287.1|2286.2|2284.1|431
1638253800000|2021-11-30 06:30:00|2289.2|2286.2|2284.8|2282.8|2290.2|2287.2|2284.2|2281.8|543
1638254100000|2021-11-30 06:35:00|2284.7|2282.7|2281.8|2279.8|2286.5|2284|2281.7|2279.7|515
1638254400000|2021-11-30 06:40:00|2282|2280|2281.7|2279.7|2282.7|2280.7|2279.5|2277.3|490
1638254700000|2021-11-30 06:45:00|2281.5|2279.5|2283.4|2280.4|2283.9|2281.3|2281.2|2278.8|359
1638255000000|2021-11-30 06:50:00|2283.3|2280.3|2286|2284|2286.8|2284.8|2282.9|2280.2|456
1638255300000|2021-11-30 06:55:00|2286.1|2284.1|2289|2286|2291.6|2288.8|2284.8|2282.5|506
1638255600000|2021-11-30 07:00:00|2289.1|2286.1|2285|2283|2289.2|2286.5|2284.9|2282.1|482
1638255900000|2021-11-30 07:05:00|2285.1|2283.1|2285.9|2283.9|2288.1|2285.5|2283.7|2281.7|516
1638256200000|2021-11-30 07:10:00|2286|2284|2285.1|2283.1|2286.5|2284.3|2283.8|2281.8|477
1638256500000|2021-11-30 07:15:00|2285.2|2283.2|2288|2285|2288.1|2285.5|2284.2|2282|489
1638256800000|2021-11-30 07:20:00|2287.9|2284.9|2288.6|2286.6|2289.2|2286.7|2285.5|2283.3|564
1638257100000|2021-11-30 07:25:00|2288.7|2286.7|2285.9|2283.9|2289.1|2287.1|2284.8|2282.5|486
1638257400000|2021-11-30 07:30:00|2285.8|2283.8|2289.3|2287.3|2292.7|2290.3|2285.8|2283.8|537
1638257700000|2021-11-30 07:35:00|2289.2|2287.2|2292.5|2290.5|2292.6|2290.6|2288.6|2286.3|397
1638258000000|2021-11-30 07:40:00|2292.4|2290.4|2291.9|2289.9|2293.6|2291.1|2291.5|2289.2|266
1638258300000|2021-11-30 07:45:00|2292|2290|2290.6|2288.6|2292.7|2290|2288.5|2286|419
1638258600000|2021-11-30 07:50:00|2290.7|2288.7|2290.5|2288.5|2292|2289.7|2289.4|2287.4|435
1638258900000|2021-11-30 07:55:00|2290.6|2288.6|2291.8|2289.8|2292.6|2290.4|2290.2|2288.1|525
1638259200000|2021-11-30 08:00:00|2291.9|2289.9|2291.8|2289.8|2295.7|2293.3|2289.3|2287.3|746
1638259500000|2021-11-30 08:05:00|2291.7|2289.7|2295.6|2293.6|2296.6|2294.3|2290.7|2288.7|624
1638259800000|2021-11-30 08:10:00|2295.2|2293.2|2296.3|2294.3|2297.8|2295.8|2293.9|2291.9|510
1638260100000|2021-11-30 08:15:00|2296.4|2294.4|2293|2291|2297.3|2295.3|2292.2|2290.2|488
1638260400000|2021-11-30 08:20:00|2293.1|2291.1|2294.1|2292.1|2294.3|2292.3|2291.4|2289.2|448
1638260700000|2021-11-30 08:25:00|2294|2292|2296.4|2294.4|2296.9|2294.9|2293.3|2291.1|320
1638261000000|2021-11-30 08:30:00|2296.6|2294.6|2292.9|2290.9|2298.2|2296|2292.7|2290.7|420
1638261300000|2021-11-30 08:35:00|2293|2291|2295.9|2293.9|2295.9|2293.9|2292.5|2290.5|469
1638261600000|2021-11-30 08:40:00|2296.1|2294.1|2295.5|2293.5|2296.3|2294.3|2293.3|2291.3|518
1638261900000|2021-11-30 08:45:00|2295.6|2293.6|2291.5|2289.5|2295.6|2293.6|2291.4|2289.1|507
1638262200000|2021-11-30 08:50:00|2291.7|2289.7|2289.9|2287.9|2293.1|2291.1|2289.4|2287.4|428
1638262500000|2021-11-30 08:55:00|2289.8|2287.8|2288.8|2286.8|2291.9|2289.9|2288.7|2286.7|448
1638262800000|2021-11-30 09:00:00|2288.9|2286.9|2285.7|2283.7|2289.1|2287.1|2285.3|2283.3|507
1638263100000|2021-11-30 09:05:00|2285.6|2283.6|2285.8|2283.8|2287.1|2285.1|2284.8|2282.8|473
1638263400000|2021-11-30 09:10:00|2285.7|2283.7|2287.8|2285.8|2289.1|2287.1|2285|2283|431
1638263700000|2021-11-30 09:15:00|2287.7|2285.7|2291.9|2289.9|2292.5|2290.5|2287.1|2285.1|449
1638264000000|2021-11-30 09:20:00|2291.8|2289.8|2294.9|2292.9|2295.9|2293.9|2291.4|2289.4|418
1638264300000|2021-11-30 09:25:00|2295|2293|2291.6|2289.6|2296.3|2294.3|2291.1|2289.1|524
1638264600000|2021-11-30 09:30:00|2291.5|2289.5|2292.6|2289.6|2294.1|2292|2291.4|2289.4|461
1638264900000|2021-11-30 09:35:00|2292.2|2290.2|2293.9|2291.9|2294.1|2291.9|2291.6|2289.5|393
1638265200000|2021-11-30 09:40:00|2293.8|2291.8|2291.9|2289.9|2295.1|2292.8|2291.9|2289.6|453
1638265500000|2021-11-30 09:45:00|2291.8|2289.8|2292.7|2290.7|2294.2|2292.2|2291.6|2289.1|397
1638265800000|2021-11-30 09:50:00|2292.6|2290.6|2293.5|2291.5|2295.9|2293.9|2292.3|2290|544
1638266100000|2021-11-30 09:55:00|2293.6|2291.6|2294.6|2291.6|2294.6|2292.2|2291.8|2289.8|359
1638266400000|2021-11-30 10:00:00|2294.7|2291.7|2294.4|2292.4|2294.7|2292.6|2291.5|2289.1|491
1638266700000|2021-11-30 10:05:00|2294.2|2292.2|2292.7|2290.7|2294.5|2292.5|2291.8|2289.6|368
1638267000000|2021-11-30 10:10:00|2292.6|2290.6|2293.7|2291.7|2294.8|2292.4|2292.4|2290.4|361
1638267300000|2021-11-30 10:15:00|2293.6|2291.6|2291.9|2289.9|2294.3|2292|2291.5|2289.2|328
1638267600000|2021-11-30 10:20:00|2292.3|2290.3|2290.5|2288.5|2293|2291|2290.3|2288.3|310
1638267900000|2021-11-30 10:25:00|2290.9|2288.9|2291.5|2289.5|2291.9|2289.6|2290.4|2288.4|263
1638268200000|2021-11-30 10:30:00|2291.4|2289.4|2292.5|2290.5|2294.8|2292.2|2291.3|2289.3|415
1638268500000|2021-11-30 10:35:00|2292.6|2290.6|2293.8|2291.8|2294|2292|2292.4|2290.4|242
1638268800000|2021-11-30 10:40:00|2293.7|2291.7|2293.2|2291.2|2293.9|2291.9|2292.8|2290.8|221
1638269100000|2021-11-30 10:45:00|2293.3|2291.3|2291|2289|2293.4|2291.4|2290.9|2288.9|299
1638269400000|2021-11-30 10:50:00|2291.2|2289.2|2288.5|2286.5|2292|2290|2287.4|2285.4|358
1638269700000|2021-11-30 10:55:00|2288.6|2286.6|2290|2288|2290.6|2288.6|2288.4|2286.4|304
1638270000000|2021-11-30 11:00:00|2289.9|2287.9|2289|2287|2290.5|2288.5|2287.7|2285.7|386
1638270300000|2021-11-30 11:05:00|2289.1|2287.1|2288.8|2286.8|2289.2|2287.2|2287.8|2285.8|293
1638270600000|2021-11-30 11:10:00|2288.9|2286.9|2287.9|2285.9|2290.3|2288.3|2287.8|2285.8|261
1638270900000|2021-11-30 11:15:00|2287.8|2285.8|2287.1|2285.1|2288.2|2286.2|2285.9|2283.9|315
1638271200000|2021-11-30 11:20:00|2287.2|2285.2|2286.2|2284.2|2288.1|2286.1|2285.8|2283.8|367
1638271500000|2021-11-30 11:25:00|2286.1|2284.1|2284.1|2282.1|2287.2|2285.2|2283.7|2281.7|462
1638271800000|2021-11-30 11:30:00|2284|2282|2282.9|2280.9|2286.1|2284.1|2281.8|2279.8|404
1638272100000|2021-11-30 11:35:00|2282.8|2280.8|2282.1|2280.1|2284.2|2282.2|2281.5|2279.5|328
1638272400000|2021-11-30 11:40:00|2282.2|2280.2|2281.8|2279.8|2283.2|2281.2|2281.8|2279.8|273
1638272700000|2021-11-30 11:45:00|2281.9|2279.9|2281.9|2279.9|2282.6|2280.6|2280.5|2278.5|272
1638273000000|2021-11-30 11:50:00|2281.8|2279.8|2279.1|2277.1|2282.1|2280.1|2278.7|2276.7|442
1638273300000|2021-11-30 11:55:00|2279.2|2277.2|2282.5|2280.5|2284.6|2282.6|2279.1|2277.1|574
1638273600000|2021-11-30 12:00:00|2282.6|2280.6|2288.1|2286.1|2289.9|2287.9|2282.2|2280.2|661
1638273900000|2021-11-30 12:05:00|2288|2286|2286.2|2284.2|2288.8|2286.8|2284.7|2282.7|451
1638274200000|2021-11-30 12:10:00|2286.1|2284.1|2284.8|2282.8|2286.2|2284.2|2284.3|2282.1|381
1638274500000|2021-11-30 12:15:00|2284.9|2282.9|2287.1|2285.1|2288.2|2286.2|2284.8|2282.8|351
1638274800000|2021-11-30 12:20:00|2287|2285|2287.4|2285.4|2288.1|2286.1|2286.5|2284.5|284
1638275100000|2021-11-30 12:25:00|2287.3|2285.3|2285.4|2283.4|2287.6|2285.6|2283.6|2281.6|501
1638275400000|2021-11-30 12:30:00|2285.5|2283.5|2288|2286|2289.1|2287.1|2285.3|2283.3|508
1638275700000|2021-11-30 12:35:00|2287.7|2285.7|2288.4|2286.4|2288.5|2286.5|2285|2283|413
1638276000000|2021-11-30 12:40:00|2288.3|2286.3|2289.9|2287.9|2290.1|2288.1|2287.2|2285.2|373
1638276300000|2021-11-30 12:45:00|2289.8|2287.8|2288.6|2286.6|2290|2288|2288|2286|315
1638276600000|2021-11-30 12:50:00|2288.5|2286.5|2287.4|2285.4|2288.8|2286.8|2286.3|2284.3|356
1638276900000|2021-11-30 12:55:00|2287.5|2285.5|2288.2|2286.2|2289.1|2287.1|2285.8|2283.8|455
1638277200000|2021-11-30 13:00:00|2288.1|2286.1|2279.7|2277.7|2290.5|2288.5|2279.5|2277.5|1055
1638277500000|2021-11-30 13:05:00|2279.3|2277.3|2279.7|2277.7|2281.7|2279.7|2276.8|2274.8|769
1638277800000|2021-11-30 13:10:00|2279.6|2277.6|2290.8|2288.8|2291.9|2289.9|2279|2277|808
1638278100000|2021-11-30 13:15:00|2291.2|2289.2|2286.9|2284.9|2291.2|2289.2|2284.9|2282.9|704
1638278400000|2021-11-30 13:20:00|2287|2285|2292.3|2290.3|2292.4|2290.4|2285.4|2283.4|821
1638278700000|2021-11-30 13:25:00|2292.1|2290.1|2286.1|2284.1|2292.7|2290.7|2285.9|2283.9|705
1638279000000|2021-11-30 13:30:00|2286.3|2284.3|2282.2|2280.2|2286.3|2284.3|2279.5|2277.5|850
1638279300000|2021-11-30 13:35:00|2282.3|2280.3|2287|2285|2287.7|2285.7|2280.7|2278.7|626
1638279600000|2021-11-30 13:40:00|2287.1|2285.1|2288.1|2286.1|2290.3|2288.3|2286.5|2284.5|541
1638279900000|2021-11-30 13:45:00|2288|2286|2287.9|2285.9|2290.1|2288.1|2284.9|2282.9|669
1638280200000|2021-11-30 13:50:00|2288|2286|2294|2292|2295.5|2293.5|2286.9|2284.9|704
1638280500000|2021-11-30 13:55:00|2293.8|2291.8|2290.7|2287.7|2293.8|2291.8|2288.6|2286.5|701
1638280800000|2021-11-30 14:00:00|2290.3|2287.3|2289.1|2287.1|2292.8|2290.8|2287.9|2285.9|756
1638281100000|2021-11-30 14:05:00|2288.8|2286.8|2287.2|2285.2|2290.7|2288.7|2286.1|2284.1|578
1638281400000|2021-11-30 14:10:00|2287.3|2285.3|2290.6|2288.6|2291.5|2289.5|2286.3|2284.3|581
1638281700000|2021-11-30 14:15:00|2290.7|2288.7|2290.6|2288.6|2291.5|2289.5|2287.8|2285.8|509
1638282000000|2021-11-30 14:20:00|2290.7|2288.7|2289.8|2287.8|2290.7|2288.7|2287.8|2285.8|507
1638282300000|2021-11-30 14:25:00|2290.6|2288.6|2293.5|2291.5|2294.6|2292.6|2290.6|2288.6|616
1638282600000|2021-11-30 14:30:00|2293.3|2291.3|2292.4|2290.4|2296.7|2294.7|2290.4|2288.4|982
1638282900000|2021-11-30 14:35:00|2292.2|2290.2|2293.4|2291.4|2295.6|2293.6|2292.2|2290.2|792
1638283200000|2021-11-30 14:40:00|2293.3|2291.3|2297.6|2295.6|2297.7|2295.7|2291.6|2289.6|724
1638283500000|2021-11-30 14:45:00|2297.7|2295.7|2311.3|2309.3|2314.2|2312.2|2297.7|2295.7|1403
1638283800000|2021-11-30 14:50:00|2311.7|2309.7|2320.3|2318.3|2320.6|2318.6|2311|2309|1217
1638284100000|2021-11-30 14:55:00|2320|2318|2321.1|2318.1|2323.1|2321.1|2318|2316|943
1638284400000|2021-11-30 15:00:00|2321.3|2318.3|2321.8|2319.8|2325.1|2322.8|2319.8|2317.8|1081
1638284700000|2021-11-30 15:05:00|2322.3|2320.3|2326.4|2324.4|2326.9|2324.9|2321|2319|796
1638285000000|2021-11-30 15:10:00|2326.5|2324.5|2328.8|2326.8|2331|2329|2325|2323|822
1638285300000|2021-11-30 15:15:00|2328.7|2326.7|2327.6|2325.6|2331.8|2329.8|2327.5|2325.5|842
1638285600000|2021-11-30 15:20:00|2327.9|2325.9|2328|2326|2329.3|2327.3|2325.8|2323.8|882
1638285900000|2021-11-30 15:25:00|2328.1|2326.1|2321.9|2319.9|2332.4|2330.4|2321.9|2319.9|809
1638286200000|2021-11-30 15:30:00|2322|2320|2322.5|2320.5|2324.3|2322.3|2319.6|2317.6|917
1638286500000|2021-11-30 15:35:00|2322.4|2320.4|2308.1|2306.1|2322.8|2320.8|2304.3|2302|1524
1638286800000|2021-11-30 15:40:00|2308.2|2306.2|2309.8|2307.8|2312.5|2310.2|2304.5|2302.3|1279
1638287100000|2021-11-30 15:45:00|2309.7|2307.7|2306.7|2304.7|2312.3|2310.1|2304.1|2302|1289
1638287400000|2021-11-30 15:50:00|2306.6|2304.6|2297.6|2294.6|2308.1|2306.1|2293.9|2290.9|1540
1638287700000|2021-11-30 15:55:00|2297.3|2294.3|2284.7|2281.7|2299.8|2296.8|2283.8|2280.8|1421
1638288000000|2021-11-30 16:00:00|2284.5|2281.5|2281.3|2278.3|2287.6|2284.6|2276.7|2273.7|1584
1638288300000|2021-11-30 16:05:00|2281.2|2278.2|2287.3|2284.3|2288.6|2285.6|2280.6|2277.6|1428
1638288600000|2021-11-30 16:10:00|2287.2|2284.2|2287.8|2284.8|2290.5|2287.9|2284.7|2282.2|1238
1638288900000|2021-11-30 16:15:00|2288.1|2285.1|2287.4|2284.4|2292.2|2289.6|2284.5|2281.9|1285
1638289200000|2021-11-30 16:20:00|2287.3|2284.3|2288.7|2285.7|2291|2288.5|2286.4|2283.4|1134
1638289500000|2021-11-30 16:25:00|2288|2286|2287.3|2284.3|2290.3|2287.5|2285.1|2282.5|1063
1638289800000|2021-11-30 16:30:00|2287.1|2284.1|2282.1|2279.1|2289.7|2287.2|2279.9|2277.5|1023
1638290100000|2021-11-30 16:35:00|2282|2279|2280.9|2277.9|2282.8|2280.4|2279.3|2276.8|906
1638290400000|2021-11-30 16:40:00|2280.7|2277.7|2278.2|2275.2|2281.8|2279.2|2274.6|2272.2|914
1638290700000|2021-11-30 16:45:00|2278.3|2275.3|2285.7|2283.7|2286.3|2283.8|2277.7|2275.3|1116
1638291000000|2021-11-30 16:50:00|2285.6|2283.6|2281.7|2279.7|2285.9|2283.9|2280.8|2278.4|832
1638291300000|2021-11-30 16:55:00|2281.8|2279.8|2281.8|2279.8|2284.8|2282.3|2281.2|2279|755
1638291600000|2021-11-30 17:00:00|2282.6|2279.6|2276.7|2274.7|2282.6|2280|2276.7|2274.6|710
1638291900000|2021-11-30 17:05:00|2276.6|2274.6|2276.2|2274.2|2280.2|2277.8|2270.4|2267.9|963
1638292200000|2021-11-30 17:10:00|2276.3|2274.3|2275.6|2272.6|2280.4|2278.4|2275.1|2272.6|836
1638292500000|2021-11-30 17:15:00|2275.5|2272.5|2276.8|2273.8|2278.1|2275.7|2275.1|2272.4|808
1638292800000|2021-11-30 17:20:00|2276.2|2274.2|2279.2|2277.2|2280.5|2277.8|2274.1|2271.8|795
1638293100000|2021-11-30 17:25:00|2279.3|2277.3|2278.4|2276.4|2279.8|2277.4|2275.3|2273|689
1638293400000|2021-11-30 17:30:00|2278.3|2276.3|2282.8|2280.8|2283.9|2281.6|2277.8|2275.4|655
1638293700000|2021-11-30 17:35:00|2282.7|2280.7|2281.1|2278.1|2284.3|2281.9|2278.7|2276.3|686
1638294000000|2021-11-30 17:40:00|2281.2|2278.2|2281.4|2279.4|2282|2279.6|2278.9|2276.5|496
1638294300000|2021-11-30 17:45:00|2281|2279|2281.4|2279.4|2283|2280.6|2280.1|2277.8|464
1638294600000|2021-11-30 17:50:00|2281.5|2279.5|2281.9|2279.9|2283.4|2281.1|2280|2277.5|465
1638294900000|2021-11-30 17:55:00|2281.8|2279.8|2279.4|2276.4|2282.4|2280.2|2278.1|2275.6|501
1638295200000|2021-11-30 18:00:00|2279.8|2276.8|2279.7|2277.7|2281.9|2279.6|2278.6|2276|538
1638295500000|2021-11-30 18:05:00|2279.8|2277.8|2277.3|2275.3|2280.5|2278.2|2276.3|2273.9|474
1638295800000|2021-11-30 18:10:00|2277.6|2275.6|2274.1|2272.1|2278.4|2276.2|2274|2271.8|470
1638296100000|2021-11-30 18:15:00|2274|2272|2275.8|2273.8|2278.6|2276.2|2274|2272|475
1638296400000|2021-11-30 18:20:00|2275.9|2273.9|2282.2|2280.2|2282.9|2280.6|2275.3|2273|813
1638296700000|2021-11-30 18:25:00|2282.3|2280.3|2284.1|2282.1|2286|2283.9|2282.1|2279.7|655
1638297000000|2021-11-30 18:30:00|2284.2|2282.2|2286.4|2283.4|2288.1|2285.8|2284.1|2282|509
1638297300000|2021-11-30 18:35:00|2286|2284|2285.9|2282.9|2288.5|2285.9|2283.3|2281.3|486
1638297600000|2021-11-30 18:40:00|2285.8|2282.8|2281.3|2279.3|2285.8|2283.4|2281|2278.5|281
1638297900000|2021-11-30 18:45:00|2281.4|2279.4|2282.8|2280.8|2283.4|2280.9|2279.9|2277.6|349
1638298200000|2021-11-30 18:50:00|2283.3|2280.3|2289|2287|2289|2287|2282.6|2280|349
1638298500000|2021-11-30 18:55:00|2288.9|2286.9|2287.3|2285.3|2289.7|2287.4|2287|2284.5|346
1638298800000|2021-11-30 19:00:00|2287.5|2285.5|2289.2|2287.2|2290.1|2288.1|2285.9|2283.9|423
1638299100000|2021-11-30 19:05:00|2289.7|2286.7|2287.4|2285.4|2289.7|2287.1|2285.2|2283.2|334
1638299400000|2021-11-30 19:10:00|2287.3|2285.3|2288.2|2286.2|2289.3|2287.1|2285.7|2283.5|342
1638299700000|2021-11-30 19:15:00|2287.8|2285.8|2287.3|2285.3|2288.4|2286.4|2286.6|2284.3|214
1638300000000|2021-11-30 19:20:00|2287.4|2285.4|2285.6|2283.6|2287.4|2285.4|2284.3|2282.1|269
1638300300000|2021-11-30 19:25:00|2285.5|2283.5|2283.7|2281.7|2286.8|2284.8|2283.4|2281.1|283
1638300600000|2021-11-30 19:30:00|2283.8|2281.8|2285.6|2283.6|2285.9|2283.9|2283.5|2281|274
1638300900000|2021-11-30 19:35:00|2285.5|2283.5|2285.3|2283.3|2286.3|2283.9|2285.2|2283|192
1638301200000|2021-11-30 19:40:00|2285.4|2283.4|2285.8|2283.8|2287.3|2284.9|2285.2|2282.9|262
1638301500000|2021-11-30 19:45:00|2285.7|2283.7|2284.3|2282.3|2286.7|2284.4|2284.3|2282.3|292
1638301800000|2021-11-30 19:50:00|2284.4|2282.4|2283.2|2280.2|2285.6|2283.3|2282.3|2280.2|360
1638302100000|2021-11-30 19:55:00|2282.7|2280.7|2286.1|2284.1|2286.2|2284.2|2282.4|2280.1|427
1638302400000|2021-11-30 20:00:00|2286.4|2284.4|2283.9|2281.9|2287.2|2284.4|2282.7|2280.3|488
1638302700000|2021-11-30 20:05:00|2284|2282|2282.1|2280.1|2285.3|2282.8|2281.6|2279.1|329
1638303000000|2021-11-30 20:10:00|2282.5|2280.5|2280.1|2278.1|2284|2281.5|2279.9|2277.3|416
1638303300000|2021-11-30 20:15:00|2280|2278|2283.1|2281.1|2284.4|2281.9|2279.7|2277.1|347
1638303600000|2021-11-30 20:20:00|2283.3|2281.3|2282.1|2280.1|2284.5|2282.1|2281.9|2279.2|272
1638303900000|2021-11-30 20:25:00|2282|2280|2283|2281|2284|2281.4|2281.7|2279.2|255
1638304200000|2021-11-30 20:30:00|2283.3|2281.3|2282.6|2279.6|2284.5|2282|2282|2279.6|318
1638304500000|2021-11-30 20:35:00|2282.7|2279.7|2283.6|2280.6|2284.2|2281.7|2282|2279.5|273
1638304800000|2021-11-30 20:40:00|2283.5|2280.5|2282.6|2280.6|2284.3|2281.8|2281.6|2279.1|260
1638305100000|2021-11-30 20:45:00|2282.5|2280.5|2282.4|2279.4|2283.3|2280.8|2281.5|2279|277
1638305400000|2021-11-30 20:50:00|2282.5|2279.5|2280.2|2277.2|2282.5|2279.6|2279|2276.5|444
1638305700000|2021-11-30 20:55:00|2280.3|2277.3|2279.3|2276.3|2281.2|2278.7|2278.8|2276.1|546
1638306000000|2021-11-30 21:00:00|2279.4|2276.4|2282.8|2279.8|2283|2280.4|2278.5|2275.5|406
1638306300000|2021-11-30 21:05:00|2282.9|2279.9|2282|2279|2283.1|2280.5|2281.1|2278.4|217
1638306600000|2021-11-30 21:10:00|2282.1|2279.1|2282.6|2279.6|2283|2280.2|2281.6|2278.9|150
1638306900000|2021-11-30 21:15:00|2282.5|2279.5|2281.6|2278.6|2282.6|2280.1|2281|2278.4|112
1638307200000|2021-11-30 21:20:00|2281.5|2278.5|2282.1|2279.1|2282.3|2279.8|2281.1|2278.4|147
1638307500000|2021-11-30 21:25:00|2281.8|2279.8|2282.2|2279.2|2282.7|2279.8|2281.4|2278.9|105
1638307800000|2021-11-30 21:30:00|2282|2279|2281.2|2278.2|2282.5|2279.7|2280.5|2277.5|141
1638308100000|2021-11-30 21:35:00|2280.6|2277.6|2282.3|2279.3|2282.4|2279.4|2280.3|2277.5|116
1638308400000|2021-11-30 21:40:00|2282.4|2279.4|2282.7|2279.7|2282.9|2279.9|2281.6|2279|117
1638308700000|2021-11-30 21:45:00|2282.8|2279.8|2283.1|2280.1|2283.5|2280.5|2282.3|2279.3|134
1638309000000|2021-11-30 21:50:00|2283.2|2280.2|2284.7|2281.7|2285.9|2282.9|2283.1|2280.1|175
1638309300000|2021-11-30 21:55:00|2284.9|2281.9|2286.5|2283.5|2287.4|2283.6|2283.9|2281.1|219
1638313200000|2021-11-30 23:00:00|2286|2283|2288.2|2285.2|2289.8|2286.8|2285.8|2281.9|319
1638313500000|2021-11-30 23:05:00|2288.1|2285.1|2287.9|2284.9|2288.8|2285.8|2286.6|2283.6|215
1638313800000|2021-11-30 23:10:00|2288.1|2285.1|2287.3|2284.3|2289.3|2286.8|2286.5|2283.7|260
1638314100000|2021-11-30 23:15:00|2287.4|2284.4|2286.3|2283.3|2287.9|2285.1|2286.2|2283.2|149
1638314400000|2021-11-30 23:20:00|2286.4|2283.4|2286.6|2283.6|2287.1|2284.3|2285.7|2283.1|127
1638314700000|2021-11-30 23:25:00|2286.5|2283.5|2287.2|2284.2|2287.7|2285.2|2285.2|2282.4|152
1638315000000|2021-11-30 23:30:00|2287.3|2284.3|2286.2|2283.2|2287.6|2285|2285.4|2282.7|215
1638315300000|2021-11-30 23:35:00|2286.3|2283.3|2283.5|2281.5|2286.4|2283.6|2283.5|2280.8|192
1638315600000|2021-11-30 23:40:00|2283.3|2281.3|2282.1|2279.1|2285.1|2282.5|2281.5|2278.6|235
1638315900000|2021-11-30 23:45:00|2282.2|2279.2|2279.8|2276.8|2282.6|2279.8|2279.6|2276.7|252
1638316200000|2021-11-30 23:50:00|2279.9|2276.9|2280.3|2277.3|2281.8|2279.4|2279.6|2276.8|251
1638316500000|2021-11-30 23:55:00|2280.4|2277.4|2281.7|2279.7|2282.5|2280.2|2280.4|2277.4|198
1638316800000|2021-12-01 00:00:00|2281.9|2279.9|2283.6|2281.6|2284.8|2282.4|2281.5|2279|335
1638317100000|2021-12-01 00:05:00|2283.5|2281.5|2286.3|2283.3|2286.4|2283.6|2282.9|2280.4|252
1638317400000|2021-12-01 00:10:00|2286.2|2283.2|2286.1|2283.1|2286.8|2284.3|2284.7|2282.4|315
1638317700000|2021-12-01 00:15:00|2285.5|2283.5|2285.8|2283.8|2286.8|2284.2|2284.8|2282.5|258
1638318000000|2021-12-01 00:20:00|2285.7|2283.7|2286.7|2284.7|2287.9|2285.3|2285.1|2282.9|258
1638318300000|2021-12-01 00:25:00|2286.6|2284.6|2286.3|2284.3|2287.5|2284.9|2285.9|2283.4|157
1638318600000|2021-12-01 00:30:00|2286|2284|2286.1|2284.1|2287.4|2284.8|2285.6|2283.4|221
1638318900000|2021-12-01 00:35:00|2285.9|2283.9|2285.5|2283.5|2286.9|2284.3|2285|2283|160
1638319200000|2021-12-01 00:40:00|2285.6|2283.6|2288.1|2285.1|2288.5|2285.9|2285.2|2282.8|232
1638319500000|2021-12-01 00:45:00|2288.2|2285.2|2290|2288|2291.7|2289.2|2287.6|2285.1|327
1638319800000|2021-12-01 00:50:00|2290.1|2288.1|2289.9|2287.9|2290.7|2288.4|2289.7|2287.2|262
1638320100000|2021-12-01 00:55:00|2290|2288|2290.2|2288.2|2290.4|2288.3|2289.3|2286.9|201
1638320400000|2021-12-01 01:00:00|2289.9|2287.9|2286.3|2283.3|2291.1|2288.3|2285.6|2282.9|561
1638320700000|2021-12-01 01:05:00|2286.4|2283.4|2286|2283|2288.9|2286.5|2284.1|2281.6|583
1638321000000|2021-12-01 01:10:00|2285.9|2282.9|2282.6|2280.6|2286.2|2283.8|2281.1|2278.6|520
1638321300000|2021-12-01 01:15:00|2282.7|2280.7|2284.1|2281.1|2285.2|2282.6|2281|2278.6|456
1638321600000|2021-12-01 01:20:00|2283.4|2281.4|2278|2276|2284.3|2281.9|2277.9|2275.9|517
1638321900000|2021-12-01 01:25:00|2277.8|2275.8|2274.1|2272.1|2279.8|2277.5|2271.5|2268.9|751
1638322200000|2021-12-01 01:30:00|2273.9|2271.9|2267.7|2264.7|2276.6|2274|2265.2|2262.2|927
1638322500000|2021-12-01 01:35:00|2268|2265|2270.8|2267.8|2272.1|2269.6|2266.7|2263.8|591
1638322800000|2021-12-01 01:40:00|2270.7|2267.7|2278.5|2275.5|2278.6|2275.7|2268.1|2265.5|711
1638323100000|2021-12-01 01:45:00|2278.3|2275.3|2276.6|2273.6|2278.5|2275.9|2275.1|2272.7|552
1638323400000|2021-12-01 01:50:00|2276.7|2273.7|2274.2|2271.2|2277.7|2275|2272.7|2270.3|549
1638323700000|2021-12-01 01:55:00|2274.3|2271.3|2272.8|2270.8|2275.6|2273|2272.3|2269.7|430
1638324000000|2021-12-01 02:00:00|2272.6|2270.6|2275.1|2273.1|2275.6|2273.6|2272.3|2269.7|446
1638324300000|2021-12-01 02:05:00|2275.2|2273.2|2276.6|2274.6|2277.2|2274.6|2273.9|2271.6|468
1638324600000|2021-12-01 02:10:00|2277|2275|2277.9|2275.9|2278.4|2276.1|2275.3|2273|415
1638324900000|2021-12-01 02:15:00|2277.7|2275.7|2279.4|2277.4|2280.1|2277.6|2277.4|2275|271
1638325200000|2021-12-01 02:20:00|2279.3|2277.3|2280.1|2278.1|2282.5|2279.9|2279.2|2276.7|295
1638325500000|2021-12-01 02:25:00|2280.2|2278.2|2279.3|2277.3|2280.8|2278.5|2279.2|2276.8|214
1638325800000|2021-12-01 02:30:00|2279.2|2277.2|2279.8|2276.8|2280.2|2277.7|2277.3|2274.9|466
1638326100000|2021-12-01 02:35:00|2279.7|2276.7|2283|2281|2284.4|2281.8|2279|2276.6|397
1638326400000|2021-12-01 02:40:00|2283.6|2280.6|2284.3|2281.3|2284.5|2281.8|2282.2|2279.7|443
1638326700000|2021-12-01 02:45:00|2284.1|2281.1|2282.8|2279.8|2284.4|2281.9|2282.1|2279.4|312
1638327000000|2021-12-01 02:50:00|2282.7|2279.7|2284.8|2281.8|2285|2282.4|2282.3|2279.6|269
1638327300000|2021-12-01 02:55:00|2284.9|2281.9|2283.4|2281.4|2284.9|2282.3|2282.7|2280.2|248
1638327600000|2021-12-01 03:00:00|2283.3|2281.3|2284.6|2282.6|2286|2283.5|2283.2|2280.7|231
1638327900000|2021-12-01 03:05:00|2285.3|2282.3|2285|2283|2285.6|2283.1|2283.7|2281.3|268
1638328200000|2021-12-01 03:10:00|2284.9|2282.9|2284.3|2281.3|2285.4|2283.4|2283.3|2280.9|437
1638328500000|2021-12-01 03:15:00|2283.8|2281.8|2287.2|2284.2|2287.6|2285.2|2283.8|2281.3|396
1638328800000|2021-12-01 03:20:00|2287.1|2284.1|2285.7|2283.7|2287.1|2284.8|2284.6|2282.2|270
1638329100000|2021-12-01 03:25:00|2285.6|2283.6|2286.6|2284.6|2289.2|2286.5|2285.5|2283.5|480
1638329400000|2021-12-01 03:30:00|2286.7|2284.7|2288.1|2285.1|2288.3|2285.5|2286.3|2284|230
1638329700000|2021-12-01 03:35:00|2288|2285|2288|2286|2289.1|2286.5|2287|2284.6|253
1638330000000|2021-12-01 03:40:00|2288.5|2285.5|2286.7|2283.7|2288.6|2286|2285.9|2283.5|187
1638330300000|2021-12-01 03:45:00|2286|2284|2286.6|2284.6|2287|2284.7|2285.5|2283.3|183
1638330600000|2021-12-01 03:50:00|2286.5|2284.5|2286.4|2284.4|2287.2|2284.5|2285.6|2283.3|189
1638330900000|2021-12-01 03:55:00|2287|2284|2285.1|2283.1|2287.1|2284.6|2285|2282.6|204
1638331200000|2021-12-01 04:00:00|2285.7|2282.7|2285.3|2282.3|2286.4|2283.7|2284.8|2282.3|206
1638331500000|2021-12-01 04:05:00|2285.4|2282.4|2284.2|2282.2|2285.4|2282.7|2284.1|2281.6|170
1638331800000|2021-12-01 04:10:00|2284.1|2282.1|2284.5|2282.5|2285|2282.7|2284|2281.6|75
1638332100000|2021-12-01 04:15:00|2284.4|2282.4|2287|2285|2287.8|2285.2|2284.4|2281.9|156
1638332400000|2021-12-01 04:20:00|2287.1|2285.1|2287.1|2284.1|2288.5|2286|2286.4|2284.1|175
1638332700000|2021-12-01 04:25:00|2287|2284|2286.6|2284.6|2287.9|2285.1|2286.5|2284|105
1638333000000|2021-12-01 04:30:00|2287.4|2284.4|2288.8|2285.8|2288.9|2286.3|2286.8|2284.4|204
1638333300000|2021-12-01 04:35:00|2289.1|2286.1|2288.6|2285.6|2289.4|2286.6|2287.6|2285.2|164
1638333600000|2021-12-01 04:40:00|2288.7|2285.7|2290.5|2287.5|2291.1|2288.2|2288.2|2285.6|219
1638333900000|2021-12-01 04:45:00|2290.4|2287.4|2291|2288|2291|2288.3|2289.5|2287.1|200
1638334200000|2021-12-01 04:50:00|2291.1|2288.1|2290.7|2287.7|2291.2|2288.3|2289.9|2287.4|150
1638334500000|2021-12-01 04:55:00|2290.8|2287.8|2290.5|2287.5|2290.8|2288.2|2289.7|2287.2|127
1638334800000|2021-12-01 05:00:00|2290.6|2287.6|2289.4|2287.4|2291.1|2288.5|2289.4|2286.8|167
1638335100000|2021-12-01 05:05:00|2289.5|2287.5|2291.1|2288.1|2291.3|2288.8|2289.2|2286.6|131
1638335400000|2021-12-01 05:10:00|2290.6|2288.6|2292.5|2289.5|2292.5|2289.8|2289.8|2287.4|125
1638335700000|2021-12-01 05:15:00|2291.9|2289.9|2291.7|2288.7|2292.3|2290.3|2290.2|2288.2|109
1638336000000|2021-12-01 05:20:00|2291.2|2289.2|2290.6|2288.6|2291.6|2289.4|2290.3|2288.1|112
1638336300000|2021-12-01 05:25:00|2290.7|2288.7|2291|2289|2291.9|2289.4|2290.3|2288.3|169
1638336600000|2021-12-01 05:30:00|2291.2|2289.2|2289.8|2286.8|2292|2289.5|2287.3|2285|543
1638336900000|2021-12-01 05:35:00|2289.9|2286.9|2292|2289|2292.9|2290.6|2287.9|2285.5|525
1638337200000|2021-12-01 05:40:00|2291.8|2288.8|2291.8|2288.8|2293.2|2290.4|2289.9|2287.6|436
1638337500000|2021-12-01 05:45:00|2291.9|2288.9|2291.2|2288.2|2292.2|2289.7|2289.6|2287.2|411
1638337800000|2021-12-01 05:50:00|2291.3|2288.3|2290.6|2287.6|2291.6|2289.1|2289.9|2287.5|384
1638338100000|2021-12-01 05:55:00|2290.8|2287.8|2302.8|2299.8|2303.8|2300.8|2290.2|2287.8|1033
1638338400000|2021-12-01 06:00:00|2302.7|2299.7|2303.5|2301.5|2304.9|2302.3|2299.3|2296.3|923
1638338700000|2021-12-01 06:05:00|2304.1|2301.1|2300.7|2297.7|2304.8|2302|2299|2296.3|678
1638339000000|2021-12-01 06:10:00|2300.8|2297.8|2300.7|2297.7|2301.2|2298.8|2298.3|2295.7|461
1638339300000|2021-12-01 06:15:00|2300.4|2298.4|2300|2297|2300.9|2298.7|2297.1|2294.5|522
1638339600000|2021-12-01 06:20:00|2299.8|2296.8|2296|2294|2300.8|2298.3|2295.6|2293.1|450
1638339900000|2021-12-01 06:25:00|2295.9|2293.9|2294.8|2291.8|2296.9|2294.3|2293.1|2290.4|372
1638340200000|2021-12-01 06:30:00|2295.3|2292.3|2297.9|2294.9|2299.3|2296.5|2294.9|2292.3|342
1638340500000|2021-12-01 06:35:00|2298.1|2295.1|2299.5|2296.5|2299.9|2297.4|2295.8|2293.1|400
1638340800000|2021-12-01 06:40:00|2299.6|2296.6|2299.2|2296.2|2300.8|2298.3|2298.4|2295.7|367
1638341100000|2021-12-01 06:45:00|2299.3|2296.3|2298.2|2295.2|2302|2299.2|2297.4|2294.8|460
1638341400000|2021-12-01 06:50:00|2298.1|2295.1|2296.1|2293.1|2298.6|2295.6|2295.2|2292.6|503
1638341700000|2021-12-01 06:55:00|2296|2293|2296.8|2293.8|2297.6|2294.8|2295.4|2292.4|399
1638342000000|2021-12-01 07:00:00|2296.9|2293.9|2297.5|2294.5|2298.8|2296.2|2295.8|2292.8|385
1638342300000|2021-12-01 07:05:00|2297.6|2294.6|2298.5|2295.5|2300|2297.5|2296.6|2294.4|462
1638342600000|2021-12-01 07:10:00|2298.6|2295.6|2297.1|2295.1|2299.4|2296.7|2296.3|2293.5|417
1638342900000|2021-12-01 07:15:00|2297|2295|2294.3|2292.3|2297.1|2295|2294.1|2291.5|395
1638343200000|2021-12-01 07:20:00|2294.2|2292.2|2293.1|2291.1|2295.6|2293.5|2293|2290.4|339
1638343500000|2021-12-01 07:25:00|2293.6|2290.6|2294.2|2292.2|2295|2292.8|2292.8|2290.3|334
1638343800000|2021-12-01 07:30:00|2294.6|2292.6|2293.7|2290.7|2294.8|2292.8|2292.8|2290.3|237
1638344100000|2021-12-01 07:35:00|2293.2|2290.2|2295.4|2292.4|2297.7|2295.2|2292.5|2290.2|531
1638344400000|2021-12-01 07:40:00|2295.5|2292.5|2295.8|2293.8|2296.8|2294.2|2293.9|2291.1|499
1638344700000|2021-12-01 07:45:00|2295.9|2293.9|2296.3|2293.3|2298.1|2295.7|2294.5|2292.1|472
1638345000000|2021-12-01 07:50:00|2295.8|2293.8|2292.9|2290.9|2296.7|2294.3|2292.5|2290.5|357
1638345300000|2021-12-01 07:55:00|2293|2291|2295.4|2293.4|2296.7|2294.2|2292.8|2290.4|568
1638345600000|2021-12-01 08:00:00|2295.8|2292.8|2293.8|2291.8|2295.8|2293.1|2290.2|2287.9|908
1638345900000|2021-12-01 08:05:00|2293.9|2291.9|2291.5|2289.5|2294.7|2292.2|2289.6|2287.3|695
1638346200000|2021-12-01 08:10:00|2291.6|2289.6|2287.3|2285.3|2292|2290|2286.3|2284.2|656
1638346500000|2021-12-01 08:15:00|2287.8|2284.8|2287.8|2284.8|2289.8|2287.4|2287|2284.6|653
1638346800000|2021-12-01 08:20:00|2287.3|2285.3|2286.9|2284.9|2290.4|2287.8|2286.7|2284.3|648
1638347100000|2021-12-01 08:25:00|2287.6|2284.6|2285.4|2283.4|2288.9|2286.3|2284.6|2282.1|555
1638347400000|2021-12-01 08:30:00|2285.9|2282.9|2285.7|2282.7|2287.7|2285.2|2283.5|2281|529
1638347700000|2021-12-01 08:35:00|2285.6|2282.6|2284.6|2281.6|2285.6|2283|2281.7|2279.5|598
1638348000000|2021-12-01 08:40:00|2284.7|2281.7|2282.4|2279.4|2285.5|2282.9|2281.1|2278.9|554
1638348300000|2021-12-01 08:45:00|2282.6|2279.6|2278.8|2276.8|2283.1|2280.8|2278.2|2276.2|421
1638348600000|2021-12-01 08:50:00|2279.3|2277.3|2276.7|2274.7|2280.5|2278|2276.6|2274.3|481
1638348900000|2021-12-01 08:55:00|2276.6|2274.6|2277.5|2275.5|2278.9|2276.5|2275.1|2273.1|648
1638349200000|2021-12-01 09:00:00|2277.6|2275.6|2276.8|2274.8|2279.4|2277|2275.6|2273.2|564
1638349500000|2021-12-01 09:05:00|2276.9|2274.9|2283.3|2281.3|2283.5|2281.4|2276.9|2274.4|469
1638349800000|2021-12-01 09:10:00|2283.4|2281.4|2282.3|2280.3|2284|2281.6|2281.7|2279.7|322
1638350100000|2021-12-01 09:15:00|2282.4|2280.4|2284.7|2282.7|2285.2|2283.2|2282.4|2280.1|381
1638350400000|2021-12-01 09:20:00|2284.6|2282.6|2284.7|2282.7|2285.6|2283.6|2283.6|2281.3|374
1638350700000|2021-12-01 09:25:00|2284.8|2282.8|2285.5|2283.5|2286.9|2284.4|2284.5|2282.3|362
1638351000000|2021-12-01 09:30:00|2285.4|2283.4|2284.1|2282.1|2286.2|2283.9|2282.1|2279.8|508
1638351300000|2021-12-01 09:35:00|2283.6|2281.6|2289.6|2287.6|2290.5|2288|2283.2|2281|436
1638351600000|2021-12-01 09:40:00|2289.5|2287.5|2289.7|2287.7|2290.4|2288|2287.9|2285.6|392
1638351900000|2021-12-01 09:45:00|2289.6|2287.6|2290.7|2287.7|2291|2288.8|2288.3|2286.1|377
1638352200000|2021-12-01 09:50:00|2290.2|2288.2|2291.3|2289.3|2293.1|2290.9|2290.2|2287.8|386
1638352500000|2021-12-01 09:55:00|2291.4|2289.4|2290.9|2288.9|2291.7|2289.7|2289.9|2287.6|233
1638352800000|2021-12-01 10:00:00|2291|2289|2289.6|2287.6|2291.5|2289.5|2289.4|2286.9|369
1638353100000|2021-12-01 10:05:00|2289.7|2287.7|2290.3|2288.3|2291|2289|2288.9|2286.6|320
1638353400000|2021-12-01 10:10:00|2290.4|2288.4|2290.7|2288.7|2292.6|2290.2|2290.2|2287.9|279
1638353700000|2021-12-01 10:15:00|2290.6|2288.6|2289.9|2287.9|2291.8|2289.3|2289.6|2287.2|274
1638354000000|2021-12-01 10:20:00|2290.2|2288.2|2288.6|2286.6|2290.7|2288.5|2288.6|2286.6|162
1638354300000|2021-12-01 10:25:00|2288.7|2286.7|2288.7|2286.7|2289.1|2286.9|2288.2|2285.9|163
1638354600000|2021-12-01 10:30:00|2288.8|2286.8|2292.4|2289.4|2292.6|2290.3|2288.7|2286.7|275
1638354900000|2021-12-01 10:35:00|2292.3|2289.3|2290.9|2288.9|2292.3|2290.2|2290.7|2288.3|258
1638355200000|2021-12-01 10:40:00|2291|2289|2288.6|2286.6|2291|2289|2287.5|2285.5|358
1638355500000|2021-12-01 10:45:00|2288.7|2286.7|2290.6|2288.6|2291.4|2289.2|2287.7|2285.6|362
1638355800000|2021-12-01 10:50:00|2290.7|2288.7|2291.2|2289.2|2291.6|2289.3|2289.1|2287.1|196
1638356100000|2021-12-01 10:55:00|2291.1|2289.1|2290.6|2288.6|2292.7|2290.7|2290.4|2288.4|261
1638356400000|2021-12-01 11:00:00|2290.7|2288.7|2290.8|2288.8|2292.3|2290.3|2290.4|2288.1|244
1638356700000|2021-12-01 11:05:00|2290.9|2288.9|2291.8|2289.8|2292.7|2290.3|2290.4|2288|259
1638357000000|2021-12-01 11:10:00|2291.9|2289.9|2292.7|2290.7|2293.7|2291.5|2291.8|2289.4|267
1638357300000|2021-12-01 11:15:00|2293.2|2290.2|2292.7|2290.7|2294|2291.4|2291.9|2289.4|298
1638357600000|2021-12-01 11:20:00|2292.6|2290.6|2293.8|2291.8|2295.1|2292.8|2292.5|2290.1|156
1638357900000|2021-12-01 11:25:00|2293.7|2291.7|2292.2|2290.2|2294.2|2291.8|2292.2|2290.1|243
1638358200000|2021-12-01 11:30:00|2292.1|2290.1|2290.8|2287.8|2292.1|2290.1|2289.4|2287|273
1638358500000|2021-12-01 11:35:00|2290.3|2288.3|2289.8|2287.8|2291|2288.8|2289.6|2287.1|238
1638358800000|2021-12-01 11:40:00|2289.7|2287.7|2292.7|2290.7|2294|2291.7|2289.3|2287|236
1638359100000|2021-12-01 11:45:00|2292.8|2290.8|2291.8|2289.8|2294.3|2292.3|2291.7|2289.4|410
1638359400000|2021-12-01 11:50:00|2291.7|2289.7|2290.8|2288.8|2292.1|2289.8|2289.6|2287.2|332
1638359700000|2021-12-01 11:55:00|2290.7|2288.7|2287.1|2285.1|2290.9|2288.8|2287.1|2284.7|262
1638360000000|2021-12-01 12:00:00|2287|2285|2287.1|2285.1|2291.2|2288.7|2286.7|2283.7|461
1638360300000|2021-12-01 12:05:00|2287.4|2285.4|2284.9|2282.9|2287.4|2285.4|2284.3|2282.3|345
1638360600000|2021-12-01 12:10:00|2284.8|2282.8|2286.6|2284.6|2286.8|2284.8|2284.3|2281.9|275
1638360900000|2021-12-01 12:15:00|2286.7|2284.7|2287.6|2285.6|2289.1|2287.1|2285.8|2283.5|358
1638361200000|2021-12-01 12:20:00|2287.5|2285.5|2286.1|2284.1|2288.2|2286.2|2285.6|2283.5|271
1638361500000|2021-12-01 12:25:00|2286.2|2284.2|2288.2|2286.2|2289.1|2286.7|2285.7|2283.4|331
1638361800000|2021-12-01 12:30:00|2288.3|2286.3|2290.1|2288.1|2290.7|2288.1|2287.7|2285.3|430
1638362100000|2021-12-01 12:35:00|2290.2|2288.2|2292.9|2289.9|2293.7|2291.2|2290.1|2288.1|510
1638362400000|2021-12-01 12:40:00|2292.2|2290.2|2293.7|2291.7|2294.3|2291.9|2292.1|2289.7|475
1638362700000|2021-12-01 12:45:00|2293.6|2291.6|2293.1|2290.1|2293.8|2291.6|2291.5|2289.1|381
1638363000000|2021-12-01 12:50:00|2292.8|2290.8|2292.1|2290.1|2294.6|2292.1|2292.1|2289.7|319
1638363300000|2021-12-01 12:55:00|2292.2|2290.2|2292.3|2290.3|2293.1|2290.9|2291.4|2289.1|239
1638363600000|2021-12-01 13:00:00|2292.7|2290.7|2290.5|2288.5|2294.7|2292.3|2287.4|2285|887
1638363900000|2021-12-01 13:05:00|2290.6|2288.6|2289.9|2287.9|2294|2292|2289.5|2287.3|676
1638364200000|2021-12-01 13:10:00|2290.2|2288.2|2287.2|2284.2|2290.9|2288.9|2286.2|2283.9|441
1638364500000|2021-12-01 13:15:00|2287|2284|2287.2|2285.2|2295.5|2293.5|2285|2282|994
1638364800000|2021-12-01 13:20:00|2287.4|2285.4|2287.9|2285.9|2296.1|2293.8|2287.3|2285.1|1113
1638365100000|2021-12-01 13:25:00|2288|2286|2284.6|2282.6|2288.4|2286.4|2282.1|2280.1|836
1638365400000|2021-12-01 13:30:00|2284.5|2282.5|2283.4|2281.4|2290.9|2288.5|2282.5|2280.2|1057
1638365700000|2021-12-01 13:35:00|2283.5|2281.5|2281.3|2279.3|2284.7|2282.6|2280.2|2278.1|841
1638366000000|2021-12-01 13:40:00|2281|2279|2278.4|2276.4|2282.1|2279.6|2277.5|2275.5|854
1638366300000|2021-12-01 13:45:00|2278.2|2276.2|2278.6|2276.6|2280|2277.5|2273.1|2270.9|913
1638366600000|2021-12-01 13:50:00|2278.7|2276.7|2282.4|2280.4|2283.6|2281.2|2278.5|2276.1|704
1638366900000|2021-12-01 13:55:00|2282.5|2280.5|2281.8|2279.8|2285.5|2283.3|2280.8|2278.8|729
1638367200000|2021-12-01 14:00:00|2281.7|2279.7|2281.9|2279.9|2284.9|2282.9|2281.3|2279.3|655
1638367500000|2021-12-01 14:05:00|2281.6|2279.6|2281.9|2279.9|2282.8|2280.3|2279.8|2277.6|693
1638367800000|2021-12-01 14:10:00|2281.8|2279.8|2277.4|2275.4|2282.2|2279.8|2277|2274.6|556
1638368100000|2021-12-01 14:15:00|2277.3|2275.3|2276.6|2274.6|2279.6|2277.1|2272.6|2270.4|856
1638368400000|2021-12-01 14:20:00|2276.8|2274.8|2275|2273|2276.8|2274.8|2273.8|2271.5|762
1638368700000|2021-12-01 14:25:00|2274.8|2272.8|2269.3|2267.3|2275|2273|2268.2|2266.2|760
1638369000000|2021-12-01 14:30:00|2269.1|2267.1|2265.4|2263.4|2270.4|2268.3|2263|2260.3|1172
1638369300000|2021-12-01 14:35:00|2265.5|2262.5|2273.8|2271.8|2274.8|2272.4|2262.3|2260.3|1124
1638369600000|2021-12-01 14:40:00|2273.9|2271.9|2273.4|2270.4|2274.5|2272.4|2270.9|2268.7|856
1638369900000|2021-12-01 14:45:00|2273.3|2270.3|2270.6|2268.6|2279.2|2276.7|2269.5|2267.2|1056
1638370200000|2021-12-01 14:50:00|2270|2268|2268.5|2266.5|2273.2|2271.1|2268.3|2266.3|847
1638370500000|2021-12-01 14:55:00|2268.4|2266.4|2270.9|2267.9|2273.2|2270.8|2268.4|2266.4|740
1638370800000|2021-12-01 15:00:00|2270.3|2267.3|2273.5|2271.5|2276.3|2274|2269.1|2266.7|989
1638371100000|2021-12-01 15:05:00|2273.6|2271.6|2276.1|2274.1|2279.5|2277.4|2273.1|2270.9|869
1638371400000|2021-12-01 15:10:00|2276.8|2273.8|2271.3|2269.3|2277.6|2275.4|2270.5|2268.5|925
1638371700000|2021-12-01 15:15:00|2271.4|2269.4|2266.2|2264.2|2273|2271|2266.1|2264.1|934
1638372000000|2021-12-01 15:20:00|2266.1|2264.1|2269.8|2266.8|2271.3|2268.8|2264.4|2261.7|993
1638372300000|2021-12-01 15:25:00|2270.1|2267.1|2269.9|2266.9|2272.2|2269.4|2268.7|2266.1|937
1638372600000|2021-12-01 15:30:00|2270|2267|2268.9|2266.9|2271.9|2269.5|2267.2|2264.4|843
1638372900000|2021-12-01 15:35:00|2269|2267|2272.3|2270.3|2275.3|2272.9|2268.3|2265.8|784
1638373200000|2021-12-01 15:40:00|2272.4|2270.4|2268.4|2266.4|2273.2|2271.2|2268.2|2266.2|684
1638373500000|2021-12-01 15:45:00|2268.3|2266.3|2268.3|2266.3|2270.3|2267.8|2266.8|2264.2|616
1638373800000|2021-12-01 15:50:00|2268.2|2266.2|2269.4|2267.4|2270.9|2268.9|2267.9|2265.5|601
1638374100000|2021-12-01 15:55:00|2269.3|2267.3|2265.4|2263.4|2270|2267.8|2264.7|2262.3|751
1638374400000|2021-12-01 16:00:00|2265.5|2263.5|2263.8|2261.8|2268.1|2266|2263.6|2261.6|764
1638374700000|2021-12-01 16:05:00|2263.7|2261.7|2259.1|2257.1|2264.1|2261.8|2256|2253.6|992
1638375000000|2021-12-01 16:10:00|2258.9|2256.9|2260.9|2257.9|2263|2260.3|2258.7|2256.7|690
1638375300000|2021-12-01 16:15:00|2261|2258|2258.9|2256.9|2261.1|2258.5|2255.2|2252.8|780
1638375600000|2021-12-01 16:20:00|2258.7|2256.7|2253.7|2251.7|2258.7|2256.7|2251.5|2249.4|686
1638375900000|2021-12-01 16:25:00|2253.6|2251.6|2254.3|2252.3|2255|2252.7|2250.5|2248.2|744
1638376200000|2021-12-01 16:30:00|2254.1|2252.1|2252.1|2250.1|2254.5|2252.2|2250.7|2248.2|814
1638376500000|2021-12-01 16:35:00|2252.7|2249.7|2253.2|2251.2|2253.7|2251.4|2250.4|2248.1|726
1638376800000|2021-12-01 16:40:00|2253|2251|2251.9|2248.9|2253.9|2251.5|2250.5|2248.1|646
1638377100000|2021-12-01 16:45:00|2251.8|2248.8|2245|2243|2252.4|2250.1|2244.8|2242.8|719
1638377400000|2021-12-01 16:50:00|2245.3|2242.3|2251.1|2248.1|2251.8|2249.8|2244|2241.2|823
1638377700000|2021-12-01 16:55:00|2250.6|2248.6|2247.8|2245.8|2250.7|2248.7|2247|2245|725
1638378000000|2021-12-01 17:00:00|2248.3|2245.3|2246.8|2244.8|2249.4|2247.1|2245.1|2242.9|759
1638378300000|2021-12-01 17:05:00|2246.7|2244.7|2248.3|2246.3|2248.8|2246.4|2246|2243.3|543
1638378600000|2021-12-01 17:10:00|2248.4|2246.4|2253.9|2251.9|2254.2|2252.2|2248.4|2246.4|494
1638378900000|2021-12-01 17:15:00|2254|2252|2251.8|2249.8|2254.9|2252.9|2251.4|2249.3|457
1638379200000|2021-12-01 17:20:00|2251.7|2249.7|2251.2|2249.2|2252.6|2250.3|2250.1|2247.9|489
1638379500000|2021-12-01 17:25:00|2251.4|2249.4|2249.2|2247.2|2251.9|2249.6|2248.5|2246.2|428
1638379800000|2021-12-01 17:30:00|2249.3|2247.3|2248.6|2246.6|2251.2|2249.2|2248.3|2245.9|467
1638380100000|2021-12-01 17:35:00|2248.7|2246.7|2248.6|2246.6|2249.4|2246.8|2247.4|2245.2|467
1638380400000|2021-12-01 17:40:00|2248.7|2246.7|2248.6|2246.6|2251.1|2248.6|2248.4|2246.4|409
1638380700000|2021-12-01 17:45:00|2248.5|2246.5|2247.5|2245.5|2249|2246.9|2246.6|2244.6|340
1638381000000|2021-12-01 17:50:00|2247.8|2245.8|2246.8|2244.8|2248.1|2245.8|2246.4|2244.4|494
1638381300000|2021-12-01 17:55:00|2246.9|2244.9|2245.4|2243.4|2247.9|2245.9|2243.4|2241.4|580
1638381600000|2021-12-01 18:00:00|2245.1|2243.1|2244.4|2241.4|2246.4|2244|2242.4|2240.3|597
1638381900000|2021-12-01 18:05:00|2244.3|2241.3|2240.5|2238.5|2244.4|2242.4|2238.2|2236.2|831
1638382200000|2021-12-01 18:10:00|2240.3|2238.3|2241.4|2239.4|2242.5|2240.5|2237.4|2235.4|588
1638382500000|2021-12-01 18:15:00|2241.3|2239.3|2238.5|2235.5|2241.3|2239.3|2236.7|2234.3|635
1638382800000|2021-12-01 18:20:00|2238.4|2235.4|2234.1|2232.1|2239|2236.6|2233.1|2230.7|759
1638383100000|2021-12-01 18:25:00|2233.9|2231.9|2239.7|2237.7|2240.5|2238.4|2233.9|2231.9|823
1638383400000|2021-12-01 18:30:00|2240.3|2237.3|2237.2|2235.2|2240.4|2238.3|2236.1|2233.5|471
1638383700000|2021-12-01 18:35:00|2237.3|2235.3|2238.3|2236.3|2238.9|2236.9|2236.8|2234.3|375
1638384000000|2021-12-01 18:40:00|2238.2|2236.2|2236.9|2234.9|2238.8|2236.6|2234.1|2231.6|478
1638384300000|2021-12-01 18:45:00|2236.8|2234.8|2234.4|2231.4|2237.4|2234.9|2233.7|2231.2|647
1638384600000|2021-12-01 18:50:00|2233.8|2231.8|2234.6|2232.6|2237.7|2235.6|2233.8|2231.4|649
1638384900000|2021-12-01 18:55:00|2234.5|2232.5|2240.9|2238.9|2242.7|2240.1|2234.3|2232.2|563
1638385200000|2021-12-01 19:00:00|2241.5|2238.5|2236.5|2233.5|2241.6|2238.9|2235.1|2232.6|613
1638385500000|2021-12-01 19:05:00|2236.3|2233.3|2235.1|2232.1|2237.2|2234.7|2233.6|2231|627
1638385800000|2021-12-01 19:10:00|2234.6|2232.6|2230.2|2228.2|2235.5|2233.2|2228.9|2226.9|527
1638386100000|2021-12-01 19:15:00|2230.8|2227.8|2232.1|2229.1|2232.1|2230|2228.3|2225.8|601
1638386400000|2021-12-01 19:20:00|2232.2|2229.2|2232.4|2230.4|2233.3|2230.9|2229.6|2227.4|568
1638386700000|2021-12-01 19:25:00|2233|2231|2231|2229|2234.4|2232.1|2230.5|2228.1|526
1638387000000|2021-12-01 19:30:00|2231.2|2228.2|2231.2|2229.2|2232.2|2230|2229.5|2227|457
1638387300000|2021-12-01 19:35:00|2230.6|2228.6|2231.3|2229.3|2232.5|2230|2229.2|2226.8|413
1638387600000|2021-12-01 19:40:00|2231.2|2229.2|2230.3|2228.3|2232.1|2230.1|2229.3|2227|366
1638387900000|2021-12-01 19:45:00|2230.2|2228.2|2231.1|2229.1|2231.9|2229.4|2228.3|2225.8|382
1638388200000|2021-12-01 19:50:00|2231.3|2228.3|2232.5|2229.5|2235|2232.5|2230.7|2228.3|492
1638388500000|2021-12-01 19:55:00|2232.8|2229.8|2233.1|2231.1|2235.2|2232.8|2231.9|2229.4|562
1638388800000|2021-12-01 20:00:00|2233.4|2231.4|2231.8|2229.8|2234.6|2232.1|2230.8|2228.8|423
1638389100000|2021-12-01 20:05:00|2231.7|2229.7|2225.2|2223.2|2232.2|2229.8|2224.9|2222.4|512
1638389400000|2021-12-01 20:10:00|2225.3|2223.3|2223.6|2221.6|2227.2|2224.7|2221.7|2219.5|508
1638389700000|2021-12-01 20:15:00|2223.5|2221.5|2223.7|2221.7|2224.7|2222.5|2221.3|2219.3|486
1638390000000|2021-12-01 20:20:00|2223.8|2221.8|2221.1|2219.1|2224.1|2222.1|2220.1|2217.8|421
1638390300000|2021-12-01 20:25:00|2221|2219|2225.7|2223.7|2227.1|2224.7|2219.9|2217.3|507
1638390600000|2021-12-01 20:30:00|2225.8|2223.8|2226.4|2224.4|2227.3|2224.8|2222.4|2220.4|495
1638390900000|2021-12-01 20:35:00|2226.7|2223.7|2226.8|2224.8|2228.4|2226.2|2225.4|2223.3|463
1638391200000|2021-12-01 20:40:00|2226.5|2224.5|2225.9|2223.9|2227.4|2224.9|2225.5|2223.1|378
1638391500000|2021-12-01 20:45:00|2226.2|2223.2|2223.8|2221.8|2226.5|2224.5|2223.7|2221.4|345
1638391800000|2021-12-01 20:50:00|2223.9|2221.9|2221.9|2219.9|2223.9|2221.9|2220.8|2218.4|499
1638392100000|2021-12-01 20:55:00|2221.6|2219.6|2224.4|2221.4|2225|2222.5|2220|2217.4|567
1638392400000|2021-12-01 21:00:00|2224.5|2221.5|2225.7|2223.7|2226.2|2223.7|2222.9|2220.4|400
1638392700000|2021-12-01 21:05:00|2225.6|2223.6|2225.5|2222.5|2227.5|2224.5|2225.1|2222.5|99
1638393000000|2021-12-01 21:10:00|2226.4|2223.4|2227.1|2224.1|2227.6|2225|2225.4|2222.4|210
1638393300000|2021-12-01 21:15:00|2227.2|2224.2|2226.8|2223.8|2227.6|2224.9|2226|2223.5|136
1638393600000|2021-12-01 21:20:00|2227|2224|2226.9|2223.9|2227.5|2224.8|2226|2223.2|114
1638393900000|2021-12-01 21:25:00|2227|2224|2228.9|2225.9|2229.2|2226.2|2226.6|2223.9|140
1638394200000|2021-12-01 21:30:00|2229.2|2226.2|2230.2|2228.2|2231.1|2228.5|2227.9|2224.9|160
1638394500000|2021-12-01 21:35:00|2230.4|2228.4|2231.6|2228.6|2232|2229.1|2230.4|2228.3|44
1638394800000|2021-12-01 21:40:00|2232.1|2229.1|2232.4|2229.4|2232.9|2229.9|2231.1|2228.6|154
1638395100000|2021-12-01 21:45:00|2232.5|2229.5|2233.4|2230.4|2235.3|2232.3|2232.5|2229.5|198
1638395400000|2021-12-01 21:50:00|2233.3|2230.3|2234|2231|2234.6|2231.6|2233|2230.3|162
1638395700000|2021-12-01 21:55:00|2234.1|2231.1|2233.7|2230.7|2236|2233|2233.6|2230.6|212
1638399600000|2021-12-01 23:00:00|2233|2230|2233.5|2230.5|2239.8|2231.5|2230.8|2223.6|270
1638399900000|2021-12-01 23:05:00|2233.6|2230.6|2238.1|2235.1|2238.5|2235.5|2233.5|2230.5|309
1638400200000|2021-12-01 23:10:00|2238|2235|2237.9|2234.9|2241.1|2238.1|2237.3|2234.3|250
1638400500000|2021-12-01 23:15:00|2237.4|2234.4|2238.2|2235.2|2239.1|2236.1|2236.5|2233.5|230
1638400800000|2021-12-01 23:20:00|2238.1|2235.1|2237.1|2234.1|2238.9|2235.9|2236.3|2233.3|207
1638401100000|2021-12-01 23:25:00|2237.2|2234.2|2236.1|2233.1|2237.4|2234.4|2235.5|2232.5|231
1638401400000|2021-12-01 23:30:00|2236|2233|2236.1|2233.1|2237.6|2234.7|2234.9|2231.9|218
1638401700000|2021-12-01 23:35:00|2236.3|2233.3|2237.9|2234.9|2238.3|2235.3|2235.3|2232.3|201
1638402000000|2021-12-01 23:40:00|2237.6|2235.6|2239.3|2236.3|2239.5|2236.5|2237.1|2234.1|149
1638402300000|2021-12-01 23:45:00|2239.2|2236.2|2239.1|2236.1|2239.8|2236.8|2238.3|2235.3|228
1638402600000|2021-12-01 23:50:00|2239.2|2236.2|2240|2237|2240.3|2237.3|2238.2|2235.2|271
1638402900000|2021-12-01 23:55:00|2239.9|2236.9|2239.1|2237.1|2240.7|2237.7|2238.9|2236.3|199
1638403200000|2021-12-02 00:00:00|2239.6|2236.6|2238.9|2235.9|2239.8|2237.2|2237.9|2235.1|337
1638403500000|2021-12-02 00:05:00|2239|2236|2238.5|2235.5|2240.5|2237.5|2237.8|2234.8|241
1638403800000|2021-12-02 00:10:00|2238.6|2235.6|2238.4|2235.4|2239|2236|2236.7|2233.7|190
1638404100000|2021-12-02 00:15:00|2238.3|2235.3|2241.5|2238.5|2241.5|2238.5|2238.1|2235.1|151
1638404400000|2021-12-02 00:20:00|2241.6|2238.6|2240.6|2237.6|2241.6|2238.6|2239.7|2236.9|134
1638404700000|2021-12-02 00:25:00|2240.5|2237.5|2242.2|2239.2|2242.4|2239.4|2240.4|2237.4|124
1638405000000|2021-12-02 00:30:00|2242.1|2239.1|2241.2|2238.2|2242.1|2239.4|2241|2238.1|111
1638405300000|2021-12-02 00:35:00|2241.1|2238.1|2241.2|2238.2|2241.9|2239.1|2240.4|2237.8|106
1638405600000|2021-12-02 00:40:00|2241.3|2238.3|2241.2|2239.2|2242.1|2239.5|2239.7|2237.3|210
1638405900000|2021-12-02 00:45:00|2241.8|2238.8|2240.5|2237.5|2241.8|2238.8|2239.5|2237|255
1638406200000|2021-12-02 00:50:00|2240.3|2237.3|2238.8|2235.8|2240.4|2237.4|2238.4|2235.6|231
1638406500000|2021-12-02 00:55:00|2238.9|2235.9|2240.5|2237.5|2240.9|2237.9|2238.2|2235.6|206
1638406800000|2021-12-02 01:00:00|2240.4|2237.4|2244.1|2241.1|2246.2|2243.2|2240|2237|691
1638407100000|2021-12-02 01:05:00|2244|2241|2244.3|2241.3|2244.8|2241.8|2241.6|2238.6|529
1638407400000|2021-12-02 01:10:00|2244|2241|2244.3|2241.3|2245.3|2242.7|2242.9|2240.3|534
1638407700000|2021-12-02 01:15:00|2244.4|2241.4|2242.9|2239.9|2245.6|2243.1|2241.8|2239.3|644
1638408000000|2021-12-02 01:20:00|2242.8|2239.8|2243.8|2240.8|2244.2|2241.3|2241.4|2238.7|532
1638408300000|2021-12-02 01:25:00|2243.9|2240.9|2242.1|2240.1|2244|2241.5|2241.7|2239.5|541
1638408600000|2021-12-02 01:30:00|2242|2240|2243.2|2241.2|2244.5|2242|2240.7|2238.1|611
1638408900000|2021-12-02 01:35:00|2243.1|2241.1|2244.5|2241.5|2245.2|2242.7|2242.3|2239.6|433
1638409200000|2021-12-02 01:40:00|2244.4|2241.4|2244.9|2241.9|2245.4|2242.4|2243.3|2240.6|434
1638409500000|2021-12-02 01:45:00|2244.8|2241.8|2242.8|2239.8|2246.1|2243.5|2242.3|2239.7|453
1638409800000|2021-12-02 01:50:00|2242.7|2239.7|2240.9|2238.9|2244|2241.3|2240.9|2238.4|528
1638410100000|2021-12-02 01:55:00|2241|2239|2240.1|2237.1|2244.4|2241.5|2238.3|2235.8|527
1638410400000|2021-12-02 02:00:00|2240.2|2237.2|2240.2|2237.2|2241.9|2239|2239.3|2236.7|516
1638410700000|2021-12-02 02:05:00|2240.3|2237.3|2236.6|2233.6|2240.5|2237.9|2236.3|2233.6|433
1638411000000|2021-12-02 02:10:00|2236.1|2234.1|2241.8|2239.8|2242.4|2239.8|2235|2232.5|512
1638411300000|2021-12-02 02:15:00|2242.5|2239.5|2242.8|2239.8|2243.1|2240.6|2241.6|2239.1|275
1638411600000|2021-12-02 02:20:00|2242.2|2240.2|2243.2|2241.2|2244.2|2241.7|2242.1|2239.4|289
1638411900000|2021-12-02 02:25:00|2243.6|2240.6|2243.2|2240.2|2245|2242.4|2243.1|2240.1|288
1638412200000|2021-12-02 02:30:00|2243.1|2240.1|2243|2240|2243.9|2241.4|2240.5|2238.3|430
1638412500000|2021-12-02 02:35:00|2242.8|2239.8|2246.8|2243.8|2247|2244.4|2241.6|2239.1|476
1638412800000|2021-12-02 02:40:00|2246.7|2243.7|2248.4|2245.4|2249.8|2246.8|2245.5|2243.5|434
1638413100000|2021-12-02 02:45:00|2248.3|2245.3|2249.2|2246.2|2250.9|2248.2|2247.6|2245.2|462
1638413400000|2021-12-02 02:50:00|2249.1|2246.1|2249.4|2246.4|2249.9|2247.2|2248.1|2245.4|401
1638413700000|2021-12-02 02:55:00|2249.5|2246.5|2248.1|2245.1|2249.7|2247.2|2247.4|2244.7|355
1638414000000|2021-12-02 03:00:00|2248|2245|2246|2243|2248.3|2245.6|2245|2242.6|265
1638414300000|2021-12-02 03:05:00|2245.9|2242.9|2244.4|2241.4|2246.5|2243.9|2244.3|2241.4|321
1638414600000|2021-12-02 03:10:00|2244.6|2241.6|2243.7|2240.7|2245.5|2242.7|2242.8|2240.3|414
1638414900000|2021-12-02 03:15:00|2243.6|2240.6|2243.9|2240.9|2244.5|2242|2241.8|2239.1|368
1638415200000|2021-12-02 03:20:00|2243.8|2240.8|2242.3|2239.3|2244.1|2241.8|2241.9|2239.2|292
1638415500000|2021-12-02 03:25:00|2242.4|2239.4|2242.8|2239.8|2243.9|2241.5|2242|2239.3|315
1638415800000|2021-12-02 03:30:00|2242.7|2239.7|2242.5|2239.5|2243.5|2241.1|2241.6|2238.9|202
1638416100000|2021-12-02 03:35:00|2242.6|2239.6|2241.9|2238.9|2242.7|2240|2241|2238.2|237
1638416400000|2021-12-02 03:40:00|2241.4|2239.4|2242.3|2239.3|2243.1|2240.7|2241.4|2238.9|218
1638416700000|2021-12-02 03:45:00|2242.5|2239.5|2242.3|2240.3|2243.7|2240.9|2241.8|2239.1|156
1638417000000|2021-12-02 03:50:00|2242.2|2240.2|2242.7|2239.7|2243.2|2240.7|2242.1|2239.1|147
1638417300000|2021-12-02 03:55:00|2242.6|2239.6|2241.8|2238.8|2242.7|2240.3|2241.4|2238.4|127
1638417600000|2021-12-02 04:00:00|2241.9|2238.9|2241.8|2238.8|2241.9|2239.2|2240.5|2237.7|201
1638417900000|2021-12-02 04:05:00|2241.9|2238.9|2242.4|2239.4|2242.9|2240|2241|2238.2|155
1638418200000|2021-12-02 04:10:00|2242.3|2239.3|2240.8|2237.8|2242.7|2240.2|2240.5|2237.5|234
1638418500000|2021-12-02 04:15:00|2240.9|2237.9|2240|2237|2241.3|2238.8|2239.2|2236.5|290
1638418800000|2021-12-02 04:20:00|2239.9|2236.9|2239.6|2236.6|2240.4|2237.7|2239.1|2236.3|219
1638419100000|2021-12-02 04:25:00|2239.9|2236.9|2241.1|2238.1|2241.4|2238.8|2239.2|2236.2|212
1638419400000|2021-12-02 04:30:00|2241.2|2238.2|2241.2|2238.2|2241.6|2239.1|2240.5|2237.7|130
1638419700000|2021-12-02 04:35:00|2241.1|2238.1|2242.1|2239.1|2242.3|2239.9|2240.7|2238|223
1638420000000|2021-12-02 04:40:00|2241.8|2238.8|2241.4|2238.4|2242.2|2239.2|2240.6|2238|178
1638420300000|2021-12-02 04:45:00|2241.2|2238.2|2241.8|2238.8|2242.2|2239.5|2240.8|2237.9|121
1638420600000|2021-12-02 04:50:00|2241.2|2239.2|2240.8|2237.8|2242|2239.4|2240.3|2237.6|139
1638420900000|2021-12-02 04:55:00|2240.3|2238.3|2239.6|2236.6|2241|2238.4|2239.3|2236.6|175
1638421200000|2021-12-02 05:00:00|2239.1|2237.1|2238.7|2235.7|2240.1|2237.1|2238.2|2235.5|147
1638421500000|2021-12-02 05:05:00|2238.6|2235.6|2238|2236|2238.8|2236.3|2237.6|2234.9|211
1638421800000|2021-12-02 05:10:00|2237.9|2235.9|2238.5|2236.5|2239.3|2237|2237.7|2235.1|178
1638422100000|2021-12-02 05:15:00|2238.8|2235.8|2238.9|2235.9|2239|2236.7|2237.8|2235.2|160
1638422400000|2021-12-02 05:20:00|2239|2236|2241.4|2238.4|2241.5|2238.9|2238.2|2235.7|168
1638422700000|2021-12-02 05:25:00|2241.3|2238.3|2240.5|2237.5|2241.4|2238.7|2239.8|2237.1|317
1638423000000|2021-12-02 05:30:00|2240.4|2237.4|2235.9|2233.9|2240.8|2237.8|2235.2|2232.4|524
1638423300000|2021-12-02 05:35:00|2235.8|2233.8|2237.3|2235.3|2238.2|2235.8|2235.1|2233.1|304
1638423600000|2021-12-02 05:40:00|2237.4|2235.4|2237.2|2234.2|2238.2|2235.7|2235.6|2233.4|315
1638423900000|2021-12-02 05:45:00|2237.3|2234.3|2238.4|2235.4|2239.6|2236.9|2236.4|2233.4|441
1638424200000|2021-12-02 05:50:00|2238.6|2235.6|2239.3|2236.3|2239.8|2237|2237.4|2234.7|314
1638424500000|2021-12-02 05:55:00|2239|2236|2238.4|2235.4|2240.6|2238|2238.4|2235.4|344
1638424800000|2021-12-02 06:00:00|2238.5|2235.5|2238.8|2235.8|2238.9|2236.2|2236.7|2234.1|422
1638425100000|2021-12-02 06:05:00|2238.6|2235.6|2237.4|2234.4|2239.1|2236.4|2236.7|2234.1|375
1638425400000|2021-12-02 06:10:00|2237.5|2234.5|2237.5|2234.5|2237.8|2235.4|2235.6|2233.1|364
1638425700000|2021-12-02 06:15:00|2237.4|2234.4|2240|2237|2240.2|2237.6|2236.6|2233.9|278
1638426000000|2021-12-02 06:20:00|2239.9|2236.9|2242.3|2239.3|2242.7|2240.1|2239|2236.3|281
1638426300000|2021-12-02 06:25:00|2242.2|2239.2|2242.8|2239.8|2244.6|2241.7|2241.8|2239.2|365
1638426600000|2021-12-02 06:30:00|2243|2240|2243.8|2240.8|2244.6|2241.6|2242.1|2239.6|379
1638426900000|2021-12-02 06:35:00|2243.7|2240.7|2244.2|2241.2|2245.1|2242.5|2242|2239.4|269
1638427200000|2021-12-02 06:40:00|2244.3|2241.3|2241.9|2238.9|2245.2|2242.2|2241.1|2238.4|360
1638427500000|2021-12-02 06:45:00|2242.1|2239.1|2243.8|2240.8|2243.9|2241.1|2241.5|2239.1|325
1638427800000|2021-12-02 06:50:00|2243.7|2240.7|2245.8|2242.8|2246|2243.4|2242.6|2239.8|261
1638428100000|2021-12-02 06:55:00|2245.9|2242.9|2247.3|2244.3|2248.4|2245.8|2245.3|2242.5|359
1638428400000|2021-12-02 07:00:00|2247.4|2244.4|2247.6|2244.6|2247.8|2245.3|2246|2243.5|306
1638428700000|2021-12-02 07:05:00|2247.7|2244.7|2246.6|2244.6|2248|2245.6|2246.1|2243.6|279
1638429000000|2021-12-02 07:10:00|2247.2|2244.2|2244.9|2241.9|2247.2|2244.9|2244.5|2241.8|337
1638429300000|2021-12-02 07:15:00|2244.8|2241.8|2242.9|2239.9|2245|2242.6|2242.2|2239.8|389
1638429600000|2021-12-02 07:20:00|2243|2240|2239.7|2236.7|2243.2|2240.9|2238.9|2236.1|320
1638429900000|2021-12-02 07:25:00|2239.6|2236.6|2242.4|2240.4|2243.2|2240.7|2239.4|2236.4|315
1638430200000|2021-12-02 07:30:00|2242.2|2240.2|2243.6|2240.6|2243.7|2241.2|2241.2|2238.7|320
1638430500000|2021-12-02 07:35:00|2243.8|2240.8|2241.2|2239.2|2244.3|2241.7|2241|2238.4|223
1638430800000|2021-12-02 07:40:00|2241.1|2239.1|2238.4|2235.4|2241.8|2239.2|2238.2|2235.4|289
1638431100000|2021-12-02 07:45:00|2238.5|2235.5|2238.8|2236.8|2239.7|2236.8|2237|2234.3|286
1638431400000|2021-12-02 07:50:00|2238.7|2236.7|2236.9|2233.9|2239.4|2236.8|2236.4|2233.7|295
1638431700000|2021-12-02 07:55:00|2236.3|2234.3|2237|2235|2238|2235.9|2235.4|2233.3|252
1638432000000|2021-12-02 08:00:00|2237.1|2235.1|2235.8|2233.8|2237.7|2235.4|2235.4|2233.1|459
1638432300000|2021-12-02 08:05:00|2235.9|2233.9|2235.6|2232.6|2238.3|2235.9|2235.1|2232.3|377
1638432600000|2021-12-02 08:10:00|2235|2233|2233.4|2231.4|2235.9|2233.4|2231.6|2229.6|433
1638432900000|2021-12-02 08:15:00|2233.3|2231.3|2237.4|2235.4|2237.8|2235.6|2231.7|2229.4|491
1638433200000|2021-12-02 08:20:00|2237.5|2235.5|2236.6|2234.6|2238|2235.6|2235.9|2233.7|454
1638433500000|2021-12-02 08:25:00|2236.5|2234.5|2231|2229|2237.1|2234.7|2228.3|2225.7|796
1638433800000|2021-12-02 08:30:00|2231.6|2228.6|2232.8|2230.8|2236.2|2234.2|2231.1|2228.6|615
1638434100000|2021-12-02 08:35:00|2232.9|2230.9|2235.6|2233.6|2237.6|2235.6|2232.9|2230.9|409
1638434400000|2021-12-02 08:40:00|2235.7|2233.7|2235.5|2233.5|2237|2235|2234.8|2232.8|308
1638434700000|2021-12-02 08:45:00|2235.4|2233.4|2235|2233|2235.5|2233.5|2233.3|2231.3|340
1638435000000|2021-12-02 08:50:00|2234.8|2232.8|2235.2|2233.2|2236|2233.8|2234.2|2232.2|342
1638435300000|2021-12-02 08:55:00|2235.3|2233.3|2234.5|2232.5|2236.3|2233.9|2233.4|2231.2|304
1638435600000|2021-12-02 09:00:00|2234.6|2232.6|2236.6|2234.6|2238|2236|2234.4|2232.4|314
1638435900000|2021-12-02 09:05:00|2236.5|2234.5|2235.9|2233.9|2237.1|2235.1|2235.3|2233.3|327
1638436200000|2021-12-02 09:10:00|2235.8|2233.8|2236|2234|2238.3|2236.3|2235.8|2233.8|339
1638436500000|2021-12-02 09:15:00|2236.1|2234.1|2236.8|2234.8|2236.8|2234.8|2234.7|2232.7|307
1638436800000|2021-12-02 09:20:00|2237.2|2235.2|2237.6|2235.6|2238.7|2236.7|2236.2|2234.2|342
1638437100000|2021-12-02 09:25:00|2237.3|2235.3|2236.3|2234.3|2237.3|2235.3|2235.1|2233.1|236
1638437400000|2021-12-02 09:30:00|2236.2|2234.2|2237|2235|2237.6|2235.6|2234.8|2232.8|243
1638437700000|2021-12-02 09:35:00|2237.1|2235.1|2236.2|2234.2|2237.6|2235.6|2234.4|2232.4|296
1638438000000|2021-12-02 09:40:00|2236.3|2234.3|2235.3|2233.3|2237.3|2235.3|2235.3|2233.3|287
1638438300000|2021-12-02 09:45:00|2235.2|2233.2|2235.8|2233.8|2237.1|2235.1|2234.9|2232.9|249
1638438600000|2021-12-02 09:50:00|2236|2234|2235.7|2233.7|2237.3|2235.3|2234.7|2232.7|269
1638438900000|2021-12-02 09:55:00|2235.6|2233.6|2238.4|2236.4|2238.7|2236.7|2235.6|2233.6|327
1638439200000|2021-12-02 10:00:00|2238.5|2236.5|2239.3|2237.3|2239.8|2237.8|2235.8|2233.5|396
1638439500000|2021-12-02 10:05:00|2239.2|2237.2|2237.6|2235.6|2240.9|2238.8|2237.5|2235.4|306
1638439800000|2021-12-02 10:10:00|2237.5|2235.5|2236.6|2234.6|2237.7|2235.7|2235.7|2233.7|257
1638440100000|2021-12-02 10:15:00|2236.7|2234.7|2237|2235|2238.8|2236.8|2236|2234|457
1638440400000|2021-12-02 10:20:00|2237.1|2235.1|2236.6|2234.6|2237.3|2235.3|2236|2234|230
1638440700000|2021-12-02 10:25:00|2236.5|2234.5|2236.4|2234.4|2237|2235|2235.4|2233.4|174
1638441000000|2021-12-02 10:30:00|2236.5|2234.5|2237.4|2235.4|2238|2236|2236.3|2234.3|239
1638441300000|2021-12-02 10:35:00|2237.5|2235.5|2238.2|2236.2|2238.5|2236.5|2236.1|2234.1|241
1638441600000|2021-12-02 10:40:00|2238.1|2236.1|2236.4|2234.4|2238.3|2236.3|2234.8|2232.8|286
1638441900000|2021-12-02 10:45:00|2236.3|2234.3|2236.3|2234.3|2238.5|2236.5|2236.2|2234.2|240
1638442200000|2021-12-02 10:50:00|2236.4|2234.4|2235.4|2233.4|2236.8|2234.8|2233.7|2231.7|330
1638442500000|2021-12-02 10:55:00|2235.3|2233.3|2238.4|2236.4|2238.5|2236.5|2235.3|2233.3|198
1638442800000|2021-12-02 11:00:00|2238.1|2236.1|2239.6|2237.6|2240.3|2238.3|2237.9|2235.9|309
1638443100000|2021-12-02 11:05:00|2239.7|2237.7|2238.4|2236.4|2239.9|2237.9|2238.3|2236.3|193
1638443400000|2021-12-02 11:10:00|2238.5|2236.5|2237.3|2235.3|2238.6|2236.6|2236.8|2234.8|244
1638443700000|2021-12-02 11:15:00|2237.5|2235.5|2238.9|2236.9|2240.8|2238.8|2237.5|2235.5|434
1638444000000|2021-12-02 11:20:00|2239|2237|2240.1|2238.1|2242.1|2240.1|2238.7|2236.7|418
1638444300000|2021-12-02 11:25:00|2240|2238|2239|2237|2240.6|2238.6|2238.5|2236.5|286
1638444600000|2021-12-02 11:30:00|2239.2|2237.2|2239.4|2237.4|2241.8|2239.4|2238.5|2236.5|301
1638444900000|2021-12-02 11:35:00|2239.3|2237.3|2239.9|2237.9|2240.1|2238.1|2238.7|2236.2|272
1638445200000|2021-12-02 11:40:00|2239.8|2237.8|2239.6|2237.6|2241.5|2239.5|2238.4|2236.4|250
1638445500000|2021-12-02 11:45:00|2239.4|2237.4|2239.9|2237.9|2240.8|2238.8|2238.8|2236.8|274
1638445800000|2021-12-02 11:50:00|2240|2238|2239.1|2237.1|2240.1|2238.1|2238.6|2236.6|263
1638446100000|2021-12-02 11:55:00|2239|2237|2240.4|2238.4|2240.9|2238.9|2238.4|2236.4|221
1638446400000|2021-12-02 12:00:00|2240.9|2238.9|2238.9|2236.9|2242.4|2240.1|2238.8|2236.8|398
1638446700000|2021-12-02 12:05:00|2239|2237|2241.1|2239.1|2242.5|2240|2238.8|2236.8|439
1638447000000|2021-12-02 12:10:00|2241.2|2239.2|2241.8|2239.8|2242.5|2240.1|2239.4|2237.4|392
1638447300000|2021-12-02 12:15:00|2241.9|2239.9|2241.3|2239.3|2242.9|2240.5|2240.2|2237.7|354
1638447600000|2021-12-02 12:20:00|2241.4|2239.4|2242.5|2240.5|2243.3|2241.3|2241.2|2238.8|386
1638447900000|2021-12-02 12:25:00|2242.4|2240.4|2241.6|2239.6|2243.5|2241.5|2241.3|2239.3|424
1638448200000|2021-12-02 12:30:00|2241.5|2239.5|2242.4|2240.4|2242.9|2240.9|2241.1|2239.1|332
1638448500000|2021-12-02 12:35:00|2242.1|2240.1|2244.9|2242.9|2245.9|2243.9|2241.6|2239.3|504
1638448800000|2021-12-02 12:40:00|2245|2243|2247.2|2245.2|2249.7|2247.2|2243.9|2241.9|511
1638449100000|2021-12-02 12:45:00|2247.1|2245.1|2247.8|2245.8|2248.5|2246.4|2245.6|2243.2|440
1638449400000|2021-12-02 12:50:00|2247.6|2245.6|2249.8|2247.8|2251|2248.8|2246.3|2243.8|457
1638449700000|2021-12-02 12:55:00|2249.9|2247.9|2249.5|2247.5|2250.4|2248|2247.6|2245.1|471
1638450000000|2021-12-02 13:00:00|2250|2247|2249.7|2247.7|2251.5|2249.5|2245.5|2243|872
1638450300000|2021-12-02 13:05:00|2249.5|2247.5|2248.5|2246.5|2251.6|2249.6|2248.3|2246.3|662
1638450600000|2021-12-02 13:10:00|2248.4|2246.4|2244.1|2242.1|2249.8|2247.8|2243.4|2241.4|740
1638450900000|2021-12-02 13:15:00|2244|2242|2249.6|2247.6|2250.9|2248.9|2244|2242|547
1638451200000|2021-12-02 13:20:00|2249.5|2247.5|2243.6|2241.6|2249.6|2247.6|2243.6|2241.6|610
1638451500000|2021-12-02 13:25:00|2243.5|2241.5|2240.2|2237.2|2243.7|2241.5|2238.6|2236.4|857
1638451800000|2021-12-02 13:30:00|2240.4|2237.4|2240.5|2238.5|2244|2238.9|2237.5|2234.1|962
1638452100000|2021-12-02 13:35:00|2240.3|2238.3|2240.4|2237.4|2241|2238.5|2236.4|2233.8|724
1638452400000|2021-12-02 13:40:00|2240.6|2237.6|2238.9|2236.9|2243.8|2241.3|2237.1|2234.6|961
1638452700000|2021-12-02 13:45:00|2239.3|2236.3|2236.1|2234.1|2240|2237.5|2234|2231.6|694
1638453000000|2021-12-02 13:50:00|2236.6|2233.6|2235.6|2233.6|2237.6|2235.2|2234|2231.7|658
1638453300000|2021-12-02 13:55:00|2235.5|2233.5|2236.6|2234.6|2239.1|2237.1|2235.2|2233.2|491
1638453600000|2021-12-02 14:00:00|2236.3|2234.3|2237.3|2235.3|2239.5|2237.4|2234.3|2232.3|849
1638453900000|2021-12-02 14:05:00|2237.5|2235.5|2237.7|2235.7|2238.3|2236.3|2235.4|2233.4|694
1638454200000|2021-12-02 14:10:00|2237.6|2235.6|2241.5|2239.5|2242.7|2240.7|2237.5|2235.5|694
1638454500000|2021-12-02 14:15:00|2241.6|2239.6|2246.4|2244.4|2246.9|2244.9|2238.9|2236.9|645
1638454800000|2021-12-02 14:20:00|2246.7|2244.7|2243|2241|2248.8|2246.8|2242.4|2240.4|752
1638455100000|2021-12-02 14:25:00|2242.9|2240.9|2242.3|2240.3|2244.3|2241.8|2241.3|2239.1|677
1638455400000|2021-12-02 14:30:00|2242|2240|2230|2228|2244.1|2242|2229.6|2227.6|1268
1638455700000|2021-12-02 14:35:00|2229.9|2227.9|2235.3|2233.3|2238.9|2236|2222.6|2220.6|1468
1638456000000|2021-12-02 14:40:00|2235.2|2233.2|2240|2238|2242.4|2240.1|2232.8|2230.7|1323
1638456300000|2021-12-02 14:45:00|2239.9|2237.9|2236.4|2234.4|2243.2|2241.2|2235.9|2233.9|1070
1638456600000|2021-12-02 14:50:00|2236.7|2234.7|2231.6|2229.6|2237|2235|2231.6|2229.6|1084
1638456900000|2021-12-02 14:55:00|2231.4|2229.4|2232.8|2230.8|2233.9|2231.9|2228.7|2226.7|1173
1638457200000|2021-12-02 15:00:00|2232.7|2230.7|2240.2|2238.2|2245.4|2243.4|2228.9|2226.9|1188
1638457500000|2021-12-02 15:05:00|2240.3|2238.3|2242.3|2240.3|2242.8|2240.8|2237|2235|964
1638457800000|2021-12-02 15:10:00|2242.4|2240.4|2242.7|2240.7|2242.8|2240.8|2237.7|2235.7|862
1638458100000|2021-12-02 15:15:00|2242.8|2240.8|2240.6|2238.6|2244.1|2242.1|2239.4|2237.4|785
1638458400000|2021-12-02 15:20:00|2240.7|2238.7|2241|2239|2241.8|2239.8|2238.5|2236.5|777
1638458700000|2021-12-02 15:25:00|2241.1|2239.1|2237.5|2235.5|2241.1|2239.1|2236.3|2234.3|798
1638459000000|2021-12-02 15:30:00|2237.6|2235.6|2237.5|2235.5|2242.1|2240.1|2236.9|2234.9|688
1638459300000|2021-12-02 15:35:00|2237.3|2235.3|2238.1|2236.1|2239.9|2237.9|2236.9|2234.9|637
1638459600000|2021-12-02 15:40:00|2238|2236|2233.7|2231.7|2238|2236|2233|2231|676
1638459900000|2021-12-02 15:45:00|2233.6|2231.6|2232.1|2230.1|2234|2232|2230.7|2228.7|742
1638460200000|2021-12-02 15:50:00|2232|2230|2231.3|2229.3|2233.1|2231.1|2230.3|2227.9|690
1638460500000|2021-12-02 15:55:00|2231.4|2229.4|2234.4|2232.4|2235.8|2233.8|2230|2228|691
1638460800000|2021-12-02 16:00:00|2234.3|2232.3|2232.8|2230.8|2236.2|2234.1|2231.2|2228.8|676
1638461100000|2021-12-02 16:05:00|2232.9|2230.9|2234.5|2232.5|2235.6|2233.6|2231.1|2229|589
1638461400000|2021-12-02 16:10:00|2234.4|2232.4|2235.8|2233.8|2237.6|2235.6|2234.2|2232.2|500
1638461700000|2021-12-02 16:15:00|2235.9|2233.9|2239.2|2237.2|2240.7|2238.7|2235.7|2233.7|580
1638462000000|2021-12-02 16:20:00|2239.1|2237.1|2240.2|2238.2|2240.3|2238.3|2237.6|2235.3|524
1638462300000|2021-12-02 16:25:00|2240.3|2238.3|2239.6|2237.6|2241.7|2239.5|2239.2|2237|450
1638462600000|2021-12-02 16:30:00|2239.7|2237.7|2237.3|2235.3|2242|2239.6|2237.3|2235.3|663
1638462900000|2021-12-02 16:35:00|2237.2|2235.2|2239.1|2237.1|2240.2|2238.2|2236.1|2234.1|440
1638463200000|2021-12-02 16:40:00|2238.9|2236.9|2236.1|2234.1|2240.1|2238.1|2234.5|2232.5|472
1638463500000|2021-12-02 16:45:00|2235.9|2233.9|2237.4|2235.4|2237.4|2235.4|2235|2233|410
1638463800000|2021-12-02 16:50:00|2237.3|2235.3|2240.3|2238.3|2240.6|2238.6|2236.8|2234.8|445
1638464100000|2021-12-02 16:55:00|2240.4|2238.4|2238.4|2236.4|2240.8|2238.8|2236.9|2234.9|422
1638464400000|2021-12-02 17:00:00|2238.3|2236.3|2236.2|2234.2|2238.7|2236.7|2235.6|2233.6|599
1638464700000|2021-12-02 17:05:00|2236.3|2234.3|2238.6|2236.6|2238.8|2236.8|2236.2|2234.2|395
1638465000000|2021-12-02 17:10:00|2238.7|2236.7|2236.6|2234.6|2239.1|2237.1|2236.5|2234.5|404
1638465300000|2021-12-02 17:15:00|2236.7|2234.7|2236.2|2234.2|2238.1|2236.1|2235.8|2233.8|283
1638465600000|2021-12-02 17:20:00|2236.1|2234.1|2236.7|2234.7|2237.8|2235.8|2235.7|2233.7|287
1638465900000|2021-12-02 17:25:00|2236.6|2234.6|2234.4|2232.4|2236.7|2234.7|2234|2232|323
1638466200000|2021-12-02 17:30:00|2234.3|2232.3|2232.8|2230.8|2235.4|2233.2|2232.1|2229.6|415
1638466500000|2021-12-02 17:35:00|2232.9|2230.9|2233.8|2231.8|2235.2|2233.2|2232.8|2230.8|460
1638466800000|2021-12-02 17:40:00|2233.7|2231.7|2232.6|2230.6|2234.8|2232.6|2232.6|2230.5|321
1638467100000|2021-12-02 17:45:00|2232.7|2230.7|2237.3|2235.3|2237.7|2235.4|2232.7|2230.7|371
1638467400000|2021-12-02 17:50:00|2237.4|2235.4|2235|2233|2237.8|2235.4|2234.6|2232.4|325
1638467700000|2021-12-02 17:55:00|2235.1|2233.1|2234.8|2232.8|2236.6|2234.1|2234.2|2231.8|311
1638468000000|2021-12-02 18:00:00|2234.9|2232.9|2234.9|2232.9|2235.2|2233|2233.7|2231.3|468
1638468300000|2021-12-02 18:05:00|2234.8|2232.8|2233|2231|2235.5|2233.2|2231.9|2229.4|375
1638468600000|2021-12-02 18:10:00|2233.1|2231.1|2234.4|2232.4|2234.6|2232.6|2232.8|2230.7|362
1638468900000|2021-12-02 18:15:00|2234.3|2232.3|2233.8|2231.8|2235.3|2233.3|2233.3|2231.3|305
1638469200000|2021-12-02 18:20:00|2233.9|2231.9|2231.8|2229.8|2234.4|2232.3|2230.2|2228.2|415
1638469500000|2021-12-02 18:25:00|2231.5|2229.5|2232|2230|2232.4|2230.4|2229.8|2227.8|512
1638469800000|2021-12-02 18:30:00|2232.1|2230.1|2232.5|2230.5|2233.2|2231.1|2230.5|2228.5|405
1638470100000|2021-12-02 18:35:00|2232.4|2230.4|2235.4|2233.4|2235.9|2233.7|2232.1|2229.8|265
1638470400000|2021-12-02 18:40:00|2235.5|2233.5|2234.8|2232.8|2235.9|2233.9|2234.3|2232.1|225
1638470700000|2021-12-02 18:45:00|2234.9|2232.9|2233.7|2231.7|2235|2232.9|2233.1|2230.5|268
1638471000000|2021-12-02 18:50:00|2234.1|2231.1|2234.8|2232.8|2235.1|2232.9|2232.7|2230.3|250
1638471300000|2021-12-02 18:55:00|2234.7|2232.7|2234.3|2232.3|2235.4|2233.3|2233.8|2231.3|181
1638471600000|2021-12-02 19:00:00|2234.4|2232.4|2237.2|2235.2|2237.7|2235.4|2234.4|2232.4|299
1638471900000|2021-12-02 19:05:00|2237.3|2235.3|2239.8|2237.8|2239.8|2237.8|2236.7|2234.7|220
1638472200000|2021-12-02 19:10:00|2240|2238|2238.5|2236.5|2240.4|2238.4|2238|2236|279
1638472500000|2021-12-02 19:15:00|2238.4|2236.4|2239.2|2237.2|2239.7|2237.7|2237.9|2235.7|247
1638472800000|2021-12-02 19:20:00|2239.3|2237.3|2239.7|2237.7|2240.5|2238.1|2238.8|2236.8|206
1638473100000|2021-12-02 19:25:00|2239.8|2237.8|2241|2239|2241.5|2239.4|2239.7|2237.7|262
1638473400000|2021-12-02 19:30:00|2241.3|2239.3|2241.3|2239.3|2241.5|2239.5|2240.3|2237.9|203
1638473700000|2021-12-02 19:35:00|2241.2|2239.2|2240.5|2238.5|2241.4|2239.4|2239.9|2237.8|208
1638474000000|2021-12-02 19:40:00|2240.4|2238.4|2239.3|2237.3|2240.5|2238.5|2238.6|2236.6|200
1638474300000|2021-12-02 19:45:00|2239.4|2237.4|2239.4|2237.4|2240.3|2238|2238.5|2236.5|209
1638474600000|2021-12-02 19:50:00|2239.5|2237.5|2240.1|2238.1|2241.3|2239|2239.3|2237.3|287
1638474900000|2021-12-02 19:55:00|2240|2238|2239.3|2237.3|2240.4|2238.2|2239|2236.9|290
1638475200000|2021-12-02 20:00:00|2239.7|2237.7|2241.8|2239.8|2242.4|2240.2|2238.9|2236.9|297
1638475500000|2021-12-02 20:05:00|2241.9|2239.9|2241|2239|2243.2|2241.2|2240.7|2238.7|278
1638475800000|2021-12-02 20:10:00|2240.9|2238.9|2240.8|2238.8|2241.6|2239.6|2240.4|2238|278
1638476100000|2021-12-02 20:15:00|2240.7|2238.7|2240|2238|2241.5|2239.4|2239.5|2237.3|235
1638476400000|2021-12-02 20:20:00|2240.1|2238.1|2240.8|2238.8|2241.5|2239.5|2239|2237|228
1638476700000|2021-12-02 20:25:00|2240.9|2238.9|2240.6|2238.6|2242|2239.8|2240.5|2238|287
1638477000000|2021-12-02 20:30:00|2240.5|2238.5|2239.8|2237.8|2241.9|2239.7|2239.1|2236.6|289
1638477300000|2021-12-02 20:35:00|2240.1|2237.1|2239.5|2237.5|2240.4|2238|2238.4|2235.8|259
1638477600000|2021-12-02 20:40:00|2239.4|2237.4|2239.6|2237.6|2241.1|2238.6|2239.2|2237.2|251
1638477900000|2021-12-02 20:45:00|2239.5|2237.5|2240.3|2238.3|2240.3|2238.3|2239|2236.7|226
1638478200000|2021-12-02 20:50:00|2240.5|2238.5|2241.3|2238.3|2241.4|2239|2239.8|2237.4|314
1638478500000|2021-12-02 20:55:00|2241.2|2238.2|2239.5|2236.5|2241.3|2239|2238.4|2236.3|301
1638478800000|2021-12-02 21:00:00|2239.6|2236.6|2240.6|2238.6|2241.2|2239.2|2239.6|2236.6|188
1638479100000|2021-12-02 21:05:00|2240.5|2238.5|2240.3|2238.3|2242|2239.5|2240|2237.4|108
1638479400000|2021-12-02 21:10:00|2240.4|2238.4|2240.9|2237.9|2241.1|2238.7|2240.2|2237.5|97
1638479700000|2021-12-02 21:15:00|2240.5|2238.5|2241.4|2238.4|2241.5|2239.1|2240.1|2237.8|114
1638480000000|2021-12-02 21:20:00|2240.7|2238.7|2240.9|2238.9|2241.5|2239.1|2240.4|2238|78
1638480300000|2021-12-02 21:25:00|2241|2238|2241.1|2239.1|2241.8|2239.4|2240.6|2237.9|69
1638480600000|2021-12-02 21:30:00|2241|2239|2241.4|2238.4|2241.5|2239.2|2240.8|2238.3|59
1638480900000|2021-12-02 21:35:00|2241.5|2238.5|2241.1|2239.1|2242|2239.4|2240.8|2238.3|58
1638481200000|2021-12-02 21:40:00|2240.9|2238.9|2241.5|2238.5|2242.1|2239.6|2240.8|2238.4|63
1638481500000|2021-12-02 21:45:00|2241.4|2238.4|2240.5|2237.5|2241.7|2238.7|2240.4|2237.4|86
1638481800000|2021-12-02 21:50:00|2239.9|2237.9|2240.7|2237.7|2242|2239|2239.9|2237.5|83
1638482100000|2021-12-02 21:55:00|2240.6|2237.6|2240|2237|2241.9|2237.8|2239.2|2234|194
1638486000000|2021-12-02 23:00:00|2242.8|2239.8|2244|2241|2247.1|2244.1|2241.7|2238.7|310
1638486300000|2021-12-02 23:05:00|2243.7|2240.7|2244.2|2241.2|2244.9|2241.9|2243.2|2240.2|209
1638486600000|2021-12-02 23:10:00|2243.9|2240.9|2243.7|2240.7|2244.5|2241.5|2242.4|2239.4|218
1638486900000|2021-12-02 23:15:00|2243.8|2240.8|2245.2|2242.2|2245.5|2242.5|2243.7|2240.7|265
1638487200000|2021-12-02 23:20:00|2245.1|2242.1|2245.7|2242.7|2245.7|2242.7|2244.5|2241.8|139
1638487500000|2021-12-02 23:25:00|2245.8|2242.8|2244.2|2241.2|2246.3|2243.5|2244.1|2241.1|186
1638487800000|2021-12-02 23:30:00|2244.3|2241.3|2242.4|2239.4|2244.4|2241.4|2241.8|2239.3|117
1638488100000|2021-12-02 23:35:00|2242.3|2239.3|2241.5|2238.5|2243.1|2240.5|2241.2|2238.2|172
1638488400000|2021-12-02 23:40:00|2241.6|2238.6|2241.1|2238.1|2242.1|2239.3|2240.7|2237.9|118
1638488700000|2021-12-02 23:45:00|2241.4|2238.4|2241.1|2238.1|2241.7|2238.8|2240.6|2238|114
1638489000000|2021-12-02 23:50:00|2240.9|2237.9|2240.9|2237.9|2241.5|2238.8|2239.7|2237.2|106
1638489300000|2021-12-02 23:55:00|2240.7|2237.7|2240|2237|2240.9|2238.2|2239.3|2236.5|119
1638489600000|2021-12-03 00:00:00|2240.2|2237.2|2239.9|2236.9|2240.8|2237.8|2238.5|2235.5|209
1638489900000|2021-12-03 00:05:00|2239.8|2236.8|2237.1|2234.1|2240.4|2237.6|2236.3|2233.3|216
1638490200000|2021-12-03 00:10:00|2237.3|2234.3|2240|2237|2240.2|2237.2|2236.6|2233.8|243
1638490500000|2021-12-03 00:15:00|2240.1|2237.1|2241.2|2238.2|2241.6|2239|2238.6|2235.9|155
1638490800000|2021-12-03 00:20:00|2241.3|2238.3|2240.5|2237.5|2241.5|2239|2239.7|2237.2|122
1638491100000|2021-12-03 00:25:00|2240.4|2237.4|2239.5|2236.5|2241|2238.4|2238.9|2236.1|119
1638491400000|2021-12-03 00:30:00|2239.7|2236.7|2239.1|2236.1|2239.7|2237|2238.3|2235.8|137
1638491700000|2021-12-03 00:35:00|2240.4|2238.4|2242.5|2239.5|2243.1|2240.1|2240|2237.5|178
1638492000000|2021-12-03 00:40:00|2242.4|2239.4|2241.9|2239.9|2242.7|2240.1|2241.6|2238.9|147
1638492300000|2021-12-03 00:45:00|2242.6|2239.6|2242.9|2239.9|2243.8|2241|2241.5|2238.9|171
1638492600000|2021-12-03 00:50:00|2243.1|2240.1|2242.2|2239.2|2243.4|2241|2241.8|2239|133
1638492900000|2021-12-03 00:55:00|2242.1|2239.1|2242.9|2239.9|2244|2241.1|2241.4|2238.8|257
1638493200000|2021-12-03 01:00:00|2243|2240|2235.9|2232.9|2243|2240|2235.6|2232.6|704
1638493500000|2021-12-03 01:05:00|2236|2233|2240.4|2237.4|2240.9|2238|2236|2233|454
1638493800000|2021-12-03 01:10:00|2240.5|2237.5|2237.1|2234.1|2240.7|2237.7|2236.7|2233.7|369
1638494100000|2021-12-03 01:15:00|2237.2|2234.2|2237.1|2234.1|2237.6|2234.6|2235.5|2232.5|358
1638494400000|2021-12-03 01:20:00|2237|2234|2236.7|2234.7|2237.7|2235.3|2236.2|2233.8|249
1638494700000|2021-12-03 01:25:00|2236.6|2234.6|2236.8|2233.8|2238.1|2235.5|2236.1|2233.8|230
1638495000000|2021-12-03 01:30:00|2236.4|2234.4|2238.6|2236.6|2239.2|2237.1|2235.8|2233.3|383
1638495300000|2021-12-03 01:35:00|2238.7|2236.7|2237.7|2235.7|2240.1|2237.8|2235.1|2232.7|479
1638495600000|2021-12-03 01:40:00|2237.6|2235.6|2239.1|2237.1|2240.3|2237.8|2236|2233.6|369
1638495900000|2021-12-03 01:45:00|2239|2237|2239.5|2237.5|2241.6|2238.9|2238|2235.5|462
1638496200000|2021-12-03 01:50:00|2239.4|2237.4|2243.2|2240.2|2243.3|2240.7|2238.6|2236.4|433
1638496500000|2021-12-03 01:55:00|2243.1|2240.1|2241.9|2239.9|2243.8|2241.3|2241.6|2239.3|330
1638496800000|2021-12-03 02:00:00|2241.8|2239.8|2240|2238|2243|2240.6|2239.5|2237.4|414
1638497100000|2021-12-03 02:05:00|2240.2|2238.2|2239.4|2237.4|2242.6|2240.1|2239.4|2237.4|375
1638497400000|2021-12-03 02:10:00|2239.6|2237.6|2239.8|2237.8|2240|2238|2238.4|2236.4|298
1638497700000|2021-12-03 02:15:00|2239.7|2237.7|2240.7|2237.7|2241.9|2239.6|2239.5|2237.5|258
1638498000000|2021-12-03 02:20:00|2240.6|2237.6|2241.6|2239.6|2242.8|2240.1|2240|2237.6|246
1638498300000|2021-12-03 02:25:00|2241.7|2239.7|2240.6|2238.6|2242.7|2240.4|2240.4|2237.9|234
1638498600000|2021-12-03 02:30:00|2240.5|2238.5|2237.8|2235.8|2241.4|2238.6|2237.3|2235.1|353
1638498900000|2021-12-03 02:35:00|2237.7|2235.7|2236.4|2234.4|2238.4|2236.4|2235.8|2233.8|256
1638499200000|2021-12-03 02:40:00|2236.5|2234.5|2235|2233|2237.3|2235|2234.9|2232.9|313
1638499500000|2021-12-03 02:45:00|2235.1|2233.1|2234.6|2232.6|2235.7|2233.5|2234.1|2232|259
1638499800000|2021-12-03 02:50:00|2234.5|2232.5|2236.3|2234.3|2236.9|2234.5|2234.3|2231.9|269
1638500100000|2021-12-03 02:55:00|2236.6|2233.6|2235.9|2233.9|2236.7|2234.2|2234.9|2232.6|235
1638500400000|2021-12-03 03:00:00|2236|2234|2235.5|2233.5|2237|2234.5|2235.4|2233.4|242
1638500700000|2021-12-03 03:05:00|2235.4|2233.4|2235.5|2233.5|2236.1|2233.7|2234.8|2232.2|215
1638501000000|2021-12-03 03:10:00|2235.4|2233.4|2238.9|2235.9|2238.9|2236.4|2235.4|2233.1|315
1638501300000|2021-12-03 03:15:00|2238.3|2236.3|2237.5|2235.5|2239.6|2237|2236.9|2234.5|355
1638501600000|2021-12-03 03:20:00|2238.2|2235.2|2238.4|2236.4|2239.2|2236.9|2237.6|2235.1|217
1638501900000|2021-12-03 03:25:00|2238.3|2236.3|2240|2238|2240.8|2238.6|2238.2|2235.9|313
1638502200000|2021-12-03 03:30:00|2240.6|2237.6|2240|2238|2240.9|2238.2|2239.6|2237.3|138
1638502500000|2021-12-03 03:35:00|2239.9|2237.9|2240.4|2238.4|2241.3|2238.9|2239.8|2237.4|164
1638502800000|2021-12-03 03:40:00|2240.9|2237.9|2241.6|2238.6|2242|2239.5|2240.4|2237.9|162
1638503100000|2021-12-03 03:45:00|2241.5|2238.5|2240.9|2238.9|2242.2|2239.6|2240.7|2238.2|173
1638503400000|2021-12-03 03:50:00|2241|2239|2240.5|2237.5|2241.5|2239|2239.6|2237|162
1638503700000|2021-12-03 03:55:00|2240.1|2238.1|2242.1|2239.1|2242.2|2239.6|2240|2237.5|145
1638504000000|2021-12-03 04:00:00|2242|2239|2241|2239|2242.2|2239.6|2240.9|2238.5|138
1638504300000|2021-12-03 04:05:00|2241.1|2239.1|2240|2238|2241.7|2239.1|2239.6|2236.8|176
1638504600000|2021-12-03 04:10:00|2240.2|2238.2|2240.9|2238.9|2241.5|2239.1|2239.6|2237.1|383
1638504900000|2021-12-03 04:15:00|2240.8|2238.8|2240.9|2238.9|2242.2|2239.6|2240.6|2238.1|121
1638505200000|2021-12-03 04:20:00|2240.8|2238.8|2240.9|2238.9|2242.1|2239.5|2240.8|2238.5|118
1638505500000|2021-12-03 04:25:00|2240.6|2238.6|2242.5|2240.5|2243.3|2240.6|2240.6|2238.2|144
1638505800000|2021-12-03 04:30:00|2242.4|2240.4|2242.6|2240.6|2243.7|2241.3|2242.3|2240|175
1638506100000|2021-12-03 04:35:00|2242.7|2240.7|2241.4|2239.4|2243.3|2240.8|2241.3|2239.1|143
1638506400000|2021-12-03 04:40:00|2241.5|2239.5|2242.5|2240.5|2243.3|2241.1|2241.4|2239|166
1638506700000|2021-12-03 04:45:00|2242.6|2240.6|2242.5|2239.5|2243.1|2240.6|2241.4|2239|180
1638507000000|2021-12-03 04:50:00|2242.2|2239.2|2241.6|2239.6|2242.9|2240.1|2241.2|2239|127
1638507300000|2021-12-03 04:55:00|2241.5|2239.5|2241.6|2239.6|2242.6|2240.1|2241.2|2239|153
1638507600000|2021-12-03 05:00:00|2241.7|2239.7|2241.8|2239.8|2242.6|2240|2241.5|2239|112
1638507900000|2021-12-03 05:05:00|2242|2240|2242.7|2240.7|2243.8|2241.3|2241.4|2238.9|134
1638508200000|2021-12-03 05:10:00|2242.6|2240.6|2242.6|2240.6|2243.6|2241.3|2242.3|2239.9|113
1638508500000|2021-12-03 05:15:00|2242.5|2240.5|2241.9|2239.9|2243.1|2240.9|2241.9|2239.4|131
1638508800000|2021-12-03 05:20:00|2242|2240|2243.4|2241.4|2243.4|2241.4|2241.9|2239.4|144
1638509100000|2021-12-03 05:25:00|2243.5|2241.5|2244.3|2242.3|2245.1|2242.7|2243.3|2240.8|124
1638509400000|2021-12-03 05:30:00|2244.2|2242.2|2246.7|2244.7|2247.3|2244.9|2243.8|2241.2|355
1638509700000|2021-12-03 05:35:00|2246.8|2244.8|2251.1|2249.1|2253.4|2250.8|2246.7|2244.7|695
1638510000000|2021-12-03 05:40:00|2251.3|2249.3|2252.6|2249.6|2252.6|2250.1|2249.6|2247.2|520
1638510300000|2021-12-03 05:45:00|2252.4|2249.4|2250.5|2248.5|2252.6|2250.1|2249.1|2246.6|479
1638510600000|2021-12-03 05:50:00|2250.4|2248.4|2252.2|2250.2|2252.9|2250.3|2249.7|2247|455
1638510900000|2021-12-03 05:55:00|2252.3|2250.3|2250.2|2248.2|2253.7|2251.4|2249.9|2247.5|560
1638511200000|2021-12-03 06:00:00|2250|2248|2250.2|2247.2|2251.2|2248.6|2249.2|2246.7|392
1638511500000|2021-12-03 06:05:00|2250.1|2247.1|2250|2248|2251.1|2248.5|2248|2245.6|325
1638511800000|2021-12-03 06:10:00|2249.9|2247.9|2249.7|2247.7|2251|2248.5|2248.6|2246.1|294
1638512100000|2021-12-03 06:15:00|2250.2|2247.2|2247.8|2245.8|2250.4|2247.9|2247.7|2245.2|313
1638512400000|2021-12-03 06:20:00|2248.3|2245.3|2248.4|2245.4|2249|2246.4|2247.6|2245.1|227
1638512700000|2021-12-03 06:25:00|2248.3|2245.3|2247.5|2244.5|2249.4|2246.8|2246.7|2244.4|300
1638513000000|2021-12-03 06:30:00|2247|2245|2244.5|2242.5|2248.1|2245.9|2244.5|2242|327
1638513300000|2021-12-03 06:35:00|2244.6|2242.6|2244.7|2242.7|2246.4|2243.9|2243.7|2241.2|357
1638513600000|2021-12-03 06:40:00|2244.8|2242.8|2243|2241|2245.3|2243|2242.7|2240.3|235
1638513900000|2021-12-03 06:45:00|2243.1|2241.1|2244.3|2242.3|2244.9|2242.6|2242.6|2240.2|210
1638514200000|2021-12-03 06:50:00|2244.2|2242.2|2242.5|2239.5|2244.2|2242.2|2242|2239.4|292
1638514500000|2021-12-03 06:55:00|2242.4|2239.4|2241.6|2238.6|2242.9|2240.2|2239.3|2237|433
1638514800000|2021-12-03 07:00:00|2241.9|2238.9|2241.6|2239.6|2241.9|2239.6|2239.5|2236.8|487
1638515100000|2021-12-03 07:05:00|2241.5|2239.5|2239.2|2237.2|2241.9|2239.9|2238.9|2236.9|323
1638515400000|2021-12-03 07:10:00|2239.3|2237.3|2236.3|2234.3|2239.6|2237.6|2235.7|2233.7|261
1638515700000|2021-12-03 07:15:00|2236.4|2234.4|2239.2|2236.2|2239.8|2237.5|2236.4|2234.2|404
1638516000000|2021-12-03 07:20:00|2239.1|2236.1|2237.8|2234.8|2240.3|2237.8|2237.1|2234.6|333
1638516300000|2021-12-03 07:25:00|2237.7|2234.7|2239|2237|2239.3|2237.1|2236.7|2234.2|294
1638516600000|2021-12-03 07:30:00|2238.7|2236.7|2238.8|2236.8|2239.8|2237.3|2238.2|2235.8|288
1638516900000|2021-12-03 07:35:00|2238.6|2236.6|2238.5|2236.5|2240.1|2237.7|2238.3|2235.9|282
1638517200000|2021-12-03 07:40:00|2238.6|2236.6|2237.9|2235.9|2239.4|2237|2237.1|2234.7|217
1638517500000|2021-12-03 07:45:00|2237.8|2235.8|2236.9|2234.9|2238.5|2236|2235.9|2233.9|285
1638517800000|2021-12-03 07:50:00|2237.1|2235.1|2237.3|2235.3|2237.8|2235.8|2236.1|2234.1|257
1638518100000|2021-12-03 07:55:00|2237.2|2235.2|2239|2237|2239.5|2237.5|2236.8|2234.8|276
1638518400000|2021-12-03 08:00:00|2238.5|2236.5|2235.5|2233.5|2238.6|2236.6|2235.4|2233.4|413
1638518700000|2021-12-03 08:05:00|2235.6|2233.6|2233.4|2231.4|2236.6|2234.6|2232.4|2230.1|454
1638519000000|2021-12-03 08:10:00|2233.5|2231.5|2233.5|2231.5|2234.2|2232|2232|2230|299
1638519300000|2021-12-03 08:15:00|2233.4|2231.4|2234.9|2232.9|2235|2233|2232.9|2230.9|326
1638519600000|2021-12-03 08:20:00|2234.8|2232.8|2235.9|2233.9|2236.5|2234.5|2234.5|2232.5|273
1638519900000|2021-12-03 08:25:00|2236|2234|2234.9|2232.9|2236.5|2234.5|2234.3|2232.3|200
1638520200000|2021-12-03 08:30:00|2234.6|2232.6|2234.1|2232.1|2235.2|2233.2|2233.2|2231.2|307
1638520500000|2021-12-03 08:35:00|2234.2|2232.2|2234.4|2232.4|2236.2|2234|2234|2231.6|359
1638520800000|2021-12-03 08:40:00|2234.3|2232.3|2233.8|2231.8|2235.6|2233.6|2233.2|2231.2|204
1638521100000|2021-12-03 08:45:00|2233.7|2231.7|2233.4|2231.4|2233.7|2231.7|2232.5|2230.3|221
1638521400000|2021-12-03 08:50:00|2233.5|2231.5|2234.4|2232.4|2237.2|2235.2|2233.4|2231.4|330
1638521700000|2021-12-03 08:55:00|2234.3|2232.3|2235.5|2233.5|2236.3|2234.3|2234.3|2232.3|296
1638522000000|2021-12-03 09:00:00|2235.4|2233.4|2233.1|2231.1|2235.8|2233.8|2232.7|2230.7|379
1638522300000|2021-12-03 09:05:00|2233.2|2231.2|2231.1|2229.1|2233.6|2231.6|2230.5|2228.2|341
1638522600000|2021-12-03 09:10:00|2231|2229|2230.3|2228.3|2232.8|2230.3|2229.6|2227.6|299
1638522900000|2021-12-03 09:15:00|2230.4|2228.4|2232.9|2230.9|2233|2231|2230.4|2228.4|229
1638523200000|2021-12-03 09:20:00|2233|2231|2230.5|2228.5|2233.1|2231.1|2230.2|2228.2|245
1638523500000|2021-12-03 09:25:00|2230.4|2228.4|2233.2|2231.2|2233.8|2231.8|2229.8|2227.6|346
1638523800000|2021-12-03 09:30:00|2233.1|2231.1|2232.9|2230.9|2234.6|2232.6|2232.4|2230.4|284
1638524100000|2021-12-03 09:35:00|2232.8|2230.8|2231|2229|2233.2|2231.2|2230.8|2228.8|255
1638524400000|2021-12-03 09:40:00|2231.1|2229.1|2233.1|2231.1|2233.9|2231.9|2230.9|2228.9|192
1638524700000|2021-12-03 09:45:00|2232.9|2230.9|2232.3|2230.3|2233.3|2231.3|2231.4|2229.4|191
1638525000000|2021-12-03 09:50:00|2232.2|2230.2|2232|2230|2232.6|2230.6|2231.5|2229.5|181
1638525300000|2021-12-03 09:55:00|2231.9|2229.9|2234|2232|2234.1|2232.1|2231.7|2229.7|215
1638525600000|2021-12-03 10:00:00|2233.9|2231.9|2232|2230|2234|2232|2231.5|2229.5|238
1638525900000|2021-12-03 10:05:00|2231.9|2229.9|2233.8|2231.8|2234.5|2232.5|2230.8|2228.8|315
1638526200000|2021-12-03 10:10:00|2233.9|2231.9|2235.5|2233.5|2235.7|2233.7|2233.6|2231.6|348
1638526500000|2021-12-03 10:15:00|2235.3|2233.3|2235.9|2233.9|2236.7|2234.7|2235.1|2233.1|272
1638526800000|2021-12-03 10:20:00|2236.1|2234.1|2237.1|2235.1|2237.2|2235.2|2235.7|2233.7|243
1638527100000|2021-12-03 10:25:00|2237.2|2235.2|2237.7|2235.7|2238.5|2236.5|2236.7|2234.7|168
1638527400000|2021-12-03 10:30:00|2237.8|2235.8|2238.5|2236.5|2239.1|2237.1|2237.5|2235.5|231
1638527700000|2021-12-03 10:35:00|2238.4|2236.4|2236.6|2234.6|2238.5|2236.5|2236.5|2234.5|219
1638528000000|2021-12-03 10:40:00|2236.7|2234.7|2234.3|2232.3|2236.9|2234.9|2234.2|2232.2|203
1638528300000|2021-12-03 10:45:00|2234.2|2232.2|2236|2234|2236.4|2234.3|2234.1|2232.1|189
1638528600000|2021-12-03 10:50:00|2236.1|2234.1|2235.2|2233.2|2237.6|2235|2235.2|2233.2|175
1638528900000|2021-12-03 10:55:00|2235.1|2233.1|2234.1|2232.1|2235.8|2233.4|2234.1|2231.6|157
1638529200000|2021-12-03 11:00:00|2234.2|2232.2|2235.4|2233.4|2237|2234.9|2234.1|2232.1|316
1638529500000|2021-12-03 11:05:00|2235.5|2233.5|2236.4|2234.4|2236.9|2234.6|2234.5|2232.5|297
1638529800000|2021-12-03 11:10:00|2236.3|2234.3|2237.7|2235.7|2238.3|2236.3|2236.1|2233.8|206
1638530100000|2021-12-03 11:15:00|2237.3|2235.3|2236.6|2234.6|2238.4|2235.9|2236.5|2234.4|205
1638530400000|2021-12-03 11:20:00|2236.7|2234.7|2236|2234|2237.7|2235.7|2235.9|2233.9|171
1638530700000|2021-12-03 11:25:00|2236.1|2234.1|2235.3|2233.3|2236.9|2234.7|2235|2233|248
1638531000000|2021-12-03 11:30:00|2235.4|2233.4|2234.3|2232.3|2235.4|2233.4|2233.9|2231.5|254
1638531300000|2021-12-03 11:35:00|2234.4|2232.4|2233.6|2231.6|2235.2|2233.2|2233.6|2231.4|227
1638531600000|2021-12-03 11:40:00|2233.7|2231.7|2233.8|2231.8|2234.7|2232.7|2233.4|2230.9|146
1638531900000|2021-12-03 11:45:00|2233.7|2231.7|2232.7|2230.7|2233.8|2231.8|2232.1|2230.1|116
1638532200000|2021-12-03 11:50:00|2232.8|2230.8|2233.6|2231.6|2234.4|2232.4|2232.7|2230.7|127
1638532500000|2021-12-03 11:55:00|2233.7|2231.7|2234.2|2232.2|2234.8|2232.7|2233.2|2231|196
1638532800000|2021-12-03 12:00:00|2234.4|2232.4|2234.5|2232.5|2238|2235.5|2233.7|2231.7|389
1638533100000|2021-12-03 12:05:00|2234.4|2232.4|2234.3|2232.3|2235.2|2233.2|2233.8|2231.8|235
1638533400000|2021-12-03 12:10:00|2234.4|2232.4|2235.2|2233.2|2236|2234|2234.3|2232.3|174
1638533700000|2021-12-03 12:15:00|2235.3|2233.3|2236.3|2234.3|2237.1|2234.8|2234.8|2232.8|236
1638534000000|2021-12-03 12:20:00|2236.2|2234.2|2236.9|2234.9|2237.4|2235.4|2235.9|2233.8|261
1638534300000|2021-12-03 12:25:00|2236.8|2234.8|2238.9|2236.9|2239.6|2237.6|2236.6|2234.6|266
1638534600000|2021-12-03 12:30:00|2238.8|2236.8|2239.5|2237.5|2240.4|2238.4|2238.4|2236.4|302
1638534900000|2021-12-03 12:35:00|2239.3|2237.3|2240.6|2238.6|2241.8|2239.8|2239.3|2237.1|241
1638535200000|2021-12-03 12:40:00|2240.7|2238.7|2240.3|2238.3|2241.3|2239.3|2239.2|2237.2|288
1638535500000|2021-12-03 12:45:00|2240.2|2238.2|2242.7|2240.7|2242.7|2240.7|2239.8|2237.8|262
1638535800000|2021-12-03 12:50:00|2242|2240|2241.4|2239.4|2242.3|2240.3|2240.2|2238.2|360
1638536100000|2021-12-03 12:55:00|2241.3|2239.3|2241.5|2239.5|2243.6|2241.6|2241.3|2239.2|358
1638536400000|2021-12-03 13:00:00|2241.7|2239.7|2236.6|2234.6|2241.7|2239.7|2236|2234|588
1638536700000|2021-12-03 13:05:00|2236.9|2234.9|2232|2230|2238|2236|2229.1|2227.1|815
1638537000000|2021-12-03 13:10:00|2231.7|2229.7|2233.6|2231.6|2236.1|2234|2230.2|2228.2|817
1638537300000|2021-12-03 13:15:00|2233.8|2231.8|2235.9|2233.9|2236|2234|2231.6|2229.6|761
1638537600000|2021-12-03 13:20:00|2235.8|2233.8|2233.3|2231.3|2237.9|2235.9|2233.3|2231.3|745
1638537900000|2021-12-03 13:25:00|2233.6|2231.6|2231.5|2228.5|2233.6|2231.6|2226.6|2224.1|720
1638538200000|2021-12-03 13:30:00|2231.8|2228.8|2237.9|2235.9|2260.5|2257.5|2231.8|2226.2|1783
1638538500000|2021-12-03 13:35:00|2237.5|2235.5|2241.9|2239.9|2247.7|2244.9|2235.8|2232.8|1464
1638538800000|2021-12-03 13:40:00|2241.8|2239.8|2245.2|2243.2|2245.2|2243.2|2236.8|2234.3|1147
1638539100000|2021-12-03 13:45:00|2245.1|2243.1|2236.5|2234.5|2245.1|2243.1|2233.8|2231.8|1139
1638539400000|2021-12-03 13:50:00|2236.3|2234.3|2234.2|2232.2|2237.1|2234.8|2231.3|2228.9|1176
1638539700000|2021-12-03 13:55:00|2234.3|2232.3|2234|2232|2238.5|2235.9|2231.9|2229.9|1067
1638540000000|2021-12-03 14:00:00|2234.2|2232.2|2230.5|2228.5|2236.3|2234.3|2224.3|2221.8|1210
1638540300000|2021-12-03 14:05:00|2230.4|2228.4|2231|2228|2235.9|2233.9|2229.7|2227.3|1053
1638540600000|2021-12-03 14:10:00|2230.8|2227.8|2236.6|2234.6|2237.2|2234.9|2228|2226|1112
1638540900000|2021-12-03 14:15:00|2236.9|2234.9|2237.4|2235.4|2238.6|2236.4|2233.7|2231.7|896
1638541200000|2021-12-03 14:20:00|2237.7|2235.7|2237.1|2235.1|2239.3|2237.3|2236.5|2234.5|708
1638541500000|2021-12-03 14:25:00|2237.2|2235.2|2238.6|2236.6|2240.4|2238.4|2236.5|2234.5|599
1638541800000|2021-12-03 14:30:00|2238.7|2236.7|2236.1|2234.1|2240.7|2238.7|2234.5|2232.5|1112
1638542100000|2021-12-03 14:35:00|2235.9|2233.9|2239.4|2237.4|2240.8|2238.7|2233.8|2231.8|973
1638542400000|2021-12-03 14:40:00|2239.3|2237.3|2238.2|2236.2|2241.1|2239.1|2237|2234.9|833
1638542700000|2021-12-03 14:45:00|2238.6|2235.6|2236.5|2234.5|2239.6|2237.6|2234.2|2232.2|886
1638543000000|2021-12-03 14:50:00|2236.4|2234.4|2237.6|2235.6|2240.2|2238.2|2235.1|2233.1|993
1638543300000|2021-12-03 14:55:00|2237.5|2235.5|2235.2|2232.2|2237.6|2235.6|2232.9|2230.9|839
1638543600000|2021-12-03 15:00:00|2235.1|2232.1|2228.6|2226.6|2235.1|2232.1|2226.1|2222.6|1364
1638543900000|2021-12-03 15:05:00|2228.9|2226.9|2229|2227|2231.8|2229.8|2226.5|2224.5|886
1638544200000|2021-12-03 15:10:00|2228.7|2226.7|2228.6|2226.6|2232.3|2230.3|2228.3|2226.3|893
1638544500000|2021-12-03 15:15:00|2228.5|2226.5|2227.9|2225.9|2230.9|2228.5|2226.6|2224.6|758
1638544800000|2021-12-03 15:20:00|2227.8|2225.8|2229.3|2227.3|2230.6|2228.6|2227|2225|737
1638545100000|2021-12-03 15:25:00|2229.2|2227.2|2228.2|2226.2|2231.6|2229.6|2228|2226|774
1638545400000|2021-12-03 15:30:00|2228.1|2226.1|2227.1|2225.1|2229.4|2227.4|2227.1|2225.1|684
1638545700000|2021-12-03 15:35:00|2227.2|2225.2|2227.7|2225.7|2230|2227.8|2225.6|2223.6|634
1638546000000|2021-12-03 15:40:00|2227.8|2225.8|2219.4|2217.4|2228.9|2226.9|2217.9|2215.9|820
1638546300000|2021-12-03 15:45:00|2219.5|2217.5|2209.3|2207.3|2219.7|2217.5|2204.7|2202.7|1139
1638546600000|2021-12-03 15:50:00|2208.8|2206.8|2214.2|2212.2|2216.6|2214.2|2207.2|2205.2|1053
1638546900000|2021-12-03 15:55:00|2214.1|2212.1|2216|2214|2217.2|2214.8|2211.3|2209.3|913
1638547200000|2021-12-03 16:00:00|2215.8|2213.8|2219.8|2217.8|2220.9|2218.7|2213.6|2211.4|811
1638547500000|2021-12-03 16:05:00|2219.9|2217.9|2231.6|2229.6|2231.9|2229.9|2218.3|2215.9|885
1638547800000|2021-12-03 16:10:00|2231.8|2229.8|2231.7|2229.7|2233|2231|2228.6|2226.6|977
1638548100000|2021-12-03 16:15:00|2231.8|2229.8|2233.6|2231.6|2234.3|2232.3|2230.9|2228.9|826
1638548400000|2021-12-03 16:20:00|2233.7|2231.7|2234.9|2232.9|2236.5|2234.3|2233.5|2231.3|980
1638548700000|2021-12-03 16:25:00|2235|2233|2238.4|2236.4|2238.6|2236.6|2234.7|2232.7|764
1638549000000|2021-12-03 16:30:00|2238.6|2236.6|2237.7|2235.7|2240.7|2238.7|2236.1|2234|751
1638549300000|2021-12-03 16:35:00|2237.8|2235.8|2237.6|2235.6|2238.5|2236|2234.5|2232.5|529
1638549600000|2021-12-03 16:40:00|2237.8|2235.8|2235.6|2233.6|2238.1|2236.1|2235.5|2233.5|605
1638549900000|2021-12-03 16:45:00|2235.5|2233.5|2234.3|2232.3|2236.5|2234.5|2234.1|2232.1|520
1638550200000|2021-12-03 16:50:00|2234.4|2232.4|2239.4|2237.4|2240.1|2238.1|2234.3|2232.3|538
1638550500000|2021-12-03 16:55:00|2239.5|2237.5|2242.9|2240.9|2243|2241|2237.6|2235.6|713
1638550800000|2021-12-03 17:00:00|2243|2241|2242.1|2240.1|2244.1|2242.1|2240.8|2238.8|661
1638551100000|2021-12-03 17:05:00|2242.2|2240.2|2238.3|2236.3|2242.3|2240.3|2236.4|2234.3|483
1638551400000|2021-12-03 17:10:00|2238.2|2236.2|2240.4|2238.4|2241.1|2238.9|2238|2236|480
1638551700000|2021-12-03 17:15:00|2240.3|2238.3|2242.1|2240.1|2243|2241|2240.2|2238.2|504
1638552000000|2021-12-03 17:20:00|2242|2240|2242.8|2240.8|2243.3|2241.3|2240|2238|545
1638552300000|2021-12-03 17:25:00|2242.7|2240.7|2244.4|2242.4|2246.3|2244.3|2241.9|2239.9|484
1638552600000|2021-12-03 17:30:00|2244.5|2242.5|2246.1|2244.1|2246.7|2244.7|2243.9|2241.9|443
1638552900000|2021-12-03 17:35:00|2246.2|2244.2|2247.1|2245.1|2249.2|2247.2|2245.5|2243.5|531
1638553200000|2021-12-03 17:40:00|2247.2|2245.2|2244.3|2242.3|2247.2|2245.2|2243.9|2241.9|480
1638553500000|2021-12-03 17:45:00|2244.4|2242.4|2244.9|2242.9|2245.7|2243.7|2243.3|2241.3|351
1638553800000|2021-12-03 17:50:00|2244.8|2242.8|2244.2|2242.2|2245.3|2243.3|2243.2|2240.8|342
1638554100000|2021-12-03 17:55:00|2244.3|2242.3|2246.2|2244.2|2246.3|2244.3|2243.6|2241.6|346
1638554400000|2021-12-03 18:00:00|2246.3|2244.3|2246.7|2244.7|2248.3|2246.3|2245.6|2243.5|429
1638554700000|2021-12-03 18:05:00|2246.6|2244.6|2245.7|2243.7|2248.4|2246.4|2245.6|2243.6|448
1638555000000|2021-12-03 18:10:00|2245.6|2243.6|2244.2|2242.2|2245.9|2243.9|2243.2|2241.2|310
1638555300000|2021-12-03 18:15:00|2244.3|2242.3|2244.2|2242.2|2244.8|2242.8|2242.6|2240.6|310
1638555600000|2021-12-03 18:20:00|2244.1|2242.1|2249.5|2247.5|2249.6|2247.6|2244|2242|547
1638555900000|2021-12-03 18:25:00|2249.7|2247.7|2253|2251|2253.1|2251.1|2248.5|2246.5|565
1638556200000|2021-12-03 18:30:00|2253.1|2251.1|2254.5|2252.5|2255|2252.6|2251.5|2249.2|546
1638556500000|2021-12-03 18:35:00|2254.6|2252.6|2256|2254|2257|2254.8|2254|2251.8|443
1638556800000|2021-12-03 18:40:00|2256.1|2254.1|2254.6|2252.6|2256.8|2254.3|2254|2251.8|371
1638557100000|2021-12-03 18:45:00|2254.7|2252.7|2252.9|2250.9|2255|2253|2252.8|2250.4|278
1638557400000|2021-12-03 18:50:00|2252.8|2250.8|2252.4|2250.4|2253.4|2251.2|2251.7|2249.6|365
1638557700000|2021-12-03 18:55:00|2252.3|2250.3|2251.9|2248.9|2252.9|2250.9|2251.4|2248.8|300
1638558000000|2021-12-03 19:00:00|2251.6|2249.6|2253.2|2251.2|2254|2251.5|2251.4|2249.1|295
1638558300000|2021-12-03 19:05:00|2253.1|2251.1|2250|2248|2253.7|2251.5|2249.8|2247.4|324
1638558600000|2021-12-03 19:10:00|2249.9|2247.9|2249.6|2247.6|2250.2|2248.2|2248.6|2246.4|336
1638558900000|2021-12-03 19:15:00|2249.5|2247.5|2249|2247|2249.8|2247.8|2248.1|2246.1|280
1638559200000|2021-12-03 19:20:00|2248.8|2246.8|2252.3|2250.3|2252.4|2250.4|2248.4|2246.2|303
1638559500000|2021-12-03 19:25:00|2252.5|2250.5|2251.9|2249.9|2253.2|2251|2251.9|2249.7|265
1638559800000|2021-12-03 19:30:00|2252|2250|2252.4|2250.4|2253.5|2251.5|2251.6|2249.4|261
1638560100000|2021-12-03 19:35:00|2252.5|2250.5|2249.9|2247.9|2252.7|2250.6|2249.9|2247.5|314
1638560400000|2021-12-03 19:40:00|2250|2248|2251.4|2249.4|2252.1|2250.1|2249|2246.9|276
1638560700000|2021-12-03 19:45:00|2251.5|2249.5|2250.7|2248.7|2252.3|2250.1|2250.6|2248.2|206
1638561000000|2021-12-03 19:50:00|2250.8|2248.8|2249.4|2247.4|2251.2|2249.2|2249.3|2247.1|175
1638561300000|2021-12-03 19:55:00|2249.5|2247.5|2251.8|2249.8|2252.3|2250.2|2249.3|2247.3|350
1638561600000|2021-12-03 20:00:00|2251.9|2249.9|2255|2252|2256|2253.5|2250.7|2248.2|550
1638561900000|2021-12-03 20:05:00|2254.9|2251.9|2253|2251|2255|2252.1|2252.5|2249.9|458
1638562200000|2021-12-03 20:10:00|2252.9|2250.9|2254.7|2251.7|2256|2253.4|2252.9|2250.5|384
1638562500000|2021-12-03 20:15:00|2254.6|2251.6|2254.1|2251.1|2256.1|2253.5|2253.1|2250.6|303
1638562800000|2021-12-03 20:20:00|2254.2|2251.2|2254|2251|2255.1|2252.5|2252.8|2250.3|252
1638563100000|2021-12-03 20:25:00|2253.5|2251.5|2254.4|2252.4|2255.6|2253|2253.3|2250.6|313
1638563400000|2021-12-03 20:30:00|2254.3|2252.3|2253.7|2250.7|2256.1|2253.2|2253|2250.5|329
1638563700000|2021-12-03 20:35:00|2253.2|2250.2|2254.4|2251.4|2254.5|2252|2252.8|2250.2|405
1638564000000|2021-12-03 20:40:00|2254.3|2251.3|2253.6|2251.6|2255|2252.2|2252|2249.6|277
1638564300000|2021-12-03 20:45:00|2253.7|2251.7|2254|2251|2254.3|2251.7|2252.6|2250.1|242
1638564600000|2021-12-03 20:50:00|2254.3|2251.3|2252.3|2249.3|2254.8|2251.9|2251.3|2248.8|380
1638564900000|2021-12-03 20:55:00|2252.4|2249.4|2255.6|2253.6|2256.1|2253.6|2251.3|2248.9|312
1638565200000|2021-12-03 21:00:00|2255.7|2253.7|2255.1|2252.1|2256.6|2253.7|2254.3|2251.3|397
1638565500000|2021-12-03 21:05:00|2254.7|2251.7|2255.1|2252.1|2255.6|2252.6|2253.7|2250.7|206
1638565800000|2021-12-03 21:10:00|2255.4|2252.4|2255|2252|2255.6|2252.6|2254.4|2251.4|198
1638566100000|2021-12-03 21:15:00|2254.8|2251.8|2255.5|2252.5|2256.1|2253.1|2254.8|2251.8|190
1638566400000|2021-12-03 21:20:00|2255.4|2252.4|2255.3|2252.3|2256.1|2253.1|2255.3|2252.3|112
1638566700000|2021-12-03 21:25:00|2255.7|2252.7|2256.5|2253.5|2256.7|2253.7|2255.3|2252.3|114
1638567000000|2021-12-03 21:30:00|2256.4|2253.4|2255.9|2252.9|2257.2|2254.2|2255.4|2252.4|123
1638567300000|2021-12-03 21:35:00|2256.4|2253.4|2255.8|2252.8|2256.4|2253.4|2255.4|2252.4|85
1638567600000|2021-12-03 21:40:00|2255.9|2252.9|2255.8|2252.8|2256.2|2253.2|2255.3|2252.3|98
1638567900000|2021-12-03 21:45:00|2255.7|2252.7|2255|2252|2255.9|2252.9|2254.1|2251.1|132
1638568200000|2021-12-03 21:50:00|2254.9|2251.9|2256.3|2253.3|2256.6|2253.6|2254.3|2251.3|124
1638568500000|2021-12-03 21:55:00|2256.4|2253.4|2256.6|2253.6|2258.1|2254.4|2254.1|2244.7|165
1638745200000|2021-12-05 23:00:00|2260.4|2257.4|2255.1|2252.1|2262.1|2258.2|2250.9|2247.9|549
1638745500000|2021-12-05 23:05:00|2255.5|2252.5|2251.9|2248.9|2256.7|2253.7|2250.3|2247.7|427
1638745800000|2021-12-05 23:10:00|2252|2249|2254.1|2251.1|2255.1|2252.1|2251.6|2248.6|194
1638746100000|2021-12-05 23:15:00|2254|2251|2255.9|2252.9|2256.6|2253.6|2253.6|2250.6|126
1638746400000|2021-12-05 23:20:00|2256|2253|2256.2|2253.2|2257.2|2254.2|2254.3|2251.3|135
1638746700000|2021-12-05 23:25:00|2256.3|2253.3|2256.5|2253.5|2257|2254|2255.6|2252.6|118
1638747000000|2021-12-05 23:30:00|2256.4|2253.4|2257|2254|2257.3|2254.3|2255.9|2252.9|99
1638747300000|2021-12-05 23:35:00|2256.9|2253.9|2257.3|2254.3|2257.6|2254.6|2256.5|2253.7|98
1638747600000|2021-12-05 23:40:00|2257.1|2254.1|2257.2|2254.2|2257.7|2254.7|2256.4|2253.4|116
1638747900000|2021-12-05 23:45:00|2257.3|2254.3|2260.3|2257.3|2260.7|2257.7|2257|2254|209
1638748200000|2021-12-05 23:50:00|2260.1|2257.1|2259.5|2256.5|2260.9|2257.9|2257.4|2254.4|224
1638748500000|2021-12-05 23:55:00|2259.3|2256.3|2260.1|2257.1|2260.3|2257.3|2259|2256|185
1638748800000|2021-12-06 00:00:00|2259.9|2256.9|2261.1|2258.1|2261.2|2258.2|2259.9|2256.9|284
1638749100000|2021-12-06 00:05:00|2261|2258|2260.6|2257.6|2261.7|2258.7|2260.1|2257.1|247
1638749400000|2021-12-06 00:10:00|2260.8|2257.8|2260.1|2257.1|2261.2|2258.2|2259.6|2256.6|185
1638749700000|2021-12-06 00:15:00|2259.9|2256.9|2261|2258|2261.9|2259.1|2259.9|2256.9|239
1638750000000|2021-12-06 00:20:00|2260.9|2257.9|2261.4|2258.4|2261.9|2259|2259.4|2256.4|267
1638750300000|2021-12-06 00:25:00|2261.3|2258.3|2260.1|2257.1|2261.7|2259.3|2260|2257|190
1638750600000|2021-12-06 00:30:00|2260.2|2257.2|2261.4|2258.4|2261.7|2258.7|2260|2257|179
1638750900000|2021-12-06 00:35:00|2261.5|2258.5|2260.2|2257.2|2261.9|2259.2|2260|2257|167
1638751200000|2021-12-06 00:40:00|2260.1|2257.1|2258.9|2255.9|2260.6|2257.6|2258.6|2255.6|191
1638751500000|2021-12-06 00:45:00|2259.1|2256.1|2258.1|2255.1|2259.3|2256.3|2258|2255|222
1638751800000|2021-12-06 00:50:00|2258.2|2255.2|2258.6|2255.6|2258.8|2255.8|2257.6|2254.6|169
1638752100000|2021-12-06 00:55:00|2258.5|2255.5|2257.8|2254.8|2258.8|2255.8|2257.5|2254.5|216
1638752400000|2021-12-06 01:00:00|2257.9|2254.9|2255.1|2252.1|2260.1|2257.1|2250.5|2247.5|875
1638752700000|2021-12-06 01:05:00|2254.9|2251.9|2252.9|2249.9|2257.2|2254.2|2252.1|2249.1|505
1638753000000|2021-12-06 01:10:00|2253|2250|2253.6|2250.6|2255.2|2252.3|2251.9|2248.9|411
1638753300000|2021-12-06 01:15:00|2253.5|2250.5|2253.2|2251.2|2255.3|2252.3|2252.7|2249.7|320
1638753600000|2021-12-06 01:20:00|2253.1|2251.1|2254.8|2251.8|2255|2252|2253|2250|257
1638753900000|2021-12-06 01:25:00|2254.7|2251.7|2255.1|2252.1|2255.7|2252.7|2254|2251|293
1638754200000|2021-12-06 01:30:00|2255|2252|2253.6|2250.6|2255.4|2252.6|2252.8|2250.2|323
1638754500000|2021-12-06 01:35:00|2253.4|2250.4|2254.4|2251.4|2255.2|2252.2|2252.3|2249.3|355
1638754800000|2021-12-06 01:40:00|2254.3|2251.3|2255.5|2252.5|2256|2253.2|2253.5|2250.8|418
1638755100000|2021-12-06 01:45:00|2255.4|2252.4|2255.9|2252.9|2257|2254.3|2254.5|2251.9|382
1638755400000|2021-12-06 01:50:00|2255.8|2252.8|2258.1|2255.1|2258.7|2255.7|2255.3|2252.8|421
1638755700000|2021-12-06 01:55:00|2258|2255|2255.5|2252.5|2258.2|2255.2|2253.8|2251.6|489
1638756000000|2021-12-06 02:00:00|2255.6|2252.6|2254|2251|2256|2253.2|2252.5|2250|398
1638756300000|2021-12-06 02:05:00|2254.1|2251.1|2253.5|2250.5|2255.3|2252.7|2252.8|2250.3|355
1638756600000|2021-12-06 02:10:00|2253.6|2250.6|2256.3|2253.3|2256.3|2253.8|2253|2250.3|324
1638756900000|2021-12-06 02:15:00|2256.2|2253.2|2256.9|2253.9|2257.9|2255.4|2255.7|2253.2|261
1638757200000|2021-12-06 02:20:00|2256.7|2254.7|2257.8|2255.8|2258.4|2255.9|2256.5|2254.1|231
1638757500000|2021-12-06 02:25:00|2257.7|2255.7|2258.1|2256.1|2259.7|2257.3|2257.7|2255.3|219
1638757800000|2021-12-06 02:30:00|2258|2256|2254.6|2252.6|2258.7|2256.2|2254.1|2251.6|469
1638758100000|2021-12-06 02:35:00|2254.5|2252.5|2255.3|2253.3|2256.2|2253.8|2253.8|2251.6|353
1638758400000|2021-12-06 02:40:00|2255.2|2253.2|2254.6|2252.6|2255.7|2253.3|2254|2251.5|344
1638758700000|2021-12-06 02:45:00|2254.9|2252.9|2256.4|2253.4|2256.7|2254.1|2254.4|2251.9|297
1638759000000|2021-12-06 02:50:00|2256.5|2253.5|2256.7|2253.7|2256.8|2254.2|2255|2252.5|350
1638759300000|2021-12-06 02:55:00|2256.6|2253.6|2256|2253|2257.1|2254.5|2255.5|2252.8|213
1638759600000|2021-12-06 03:00:00|2255.9|2252.9|2254.3|2251.3|2256.4|2254|2253.7|2251.1|308
1638759900000|2021-12-06 03:05:00|2254.4|2251.4|2253.3|2251.3|2254.4|2251.8|2253|2250.2|209
1638760200000|2021-12-06 03:10:00|2253.4|2251.4|2251.8|2249.8|2254|2251.7|2250.8|2248.2|277
1638760500000|2021-12-06 03:15:00|2251.7|2249.7|2253.6|2250.6|2254.2|2251.9|2251.7|2249.4|311
1638760800000|2021-12-06 03:20:00|2253.2|2251.2|2254.7|2252.7|2255.9|2253.1|2252.6|2250.2|315
1638761100000|2021-12-06 03:25:00|2254.8|2252.8|2254.3|2252.3|2255.4|2252.9|2253.3|2251|215
1638761400000|2021-12-06 03:30:00|2254.6|2252.6|2254.1|2251.1|2254.7|2252.6|2253.5|2250.9|152
1638761700000|2021-12-06 03:35:00|2254.2|2251.2|2252.8|2250.8|2254.3|2251.5|2252.6|2250.2|147
1638762000000|2021-12-06 03:40:00|2252.9|2250.9|2252.8|2249.8|2253|2250.9|2251.7|2249.1|172
1638762300000|2021-12-06 03:45:00|2252.6|2249.6|2253.1|2251.1|2254.4|2251.8|2252.3|2249.5|234
1638762600000|2021-12-06 03:50:00|2253|2251|2253.3|2250.3|2253.5|2251.2|2252.1|2249.4|142
1638762900000|2021-12-06 03:55:00|2253.4|2250.4|2252.6|2250.6|2253.5|2251.2|2252.2|2250.1|180
1638763200000|2021-12-06 04:00:00|2252.5|2250.5|2252.6|2249.6|2253.6|2251.4|2251.7|2249.3|185
1638763500000|2021-12-06 04:05:00|2252.7|2249.7|2252.3|2249.3|2253.1|2250.6|2251.7|2249|200
1638763800000|2021-12-06 04:10:00|2252.4|2249.4|2252|2249|2252.6|2249.9|2250.8|2248.1|101
1638764100000|2021-12-06 04:15:00|2251.9|2248.9|2250.8|2248.8|2252.3|2249.8|2250.5|2247.8|124
1638764400000|2021-12-06 04:20:00|2251.2|2248.2|2251|2248|2251.6|2249.1|2250.6|2247.8|108
1638764700000|2021-12-06 04:25:00|2250.9|2247.9|2251|2249|2251.6|2249.1|2250.6|2247.9|137
1638765000000|2021-12-06 04:30:00|2250.9|2248.9|2252.3|2249.3|2252.6|2250.3|2250.9|2248.8|172
1638765300000|2021-12-06 04:35:00|2252.7|2249.7|2251|2249|2252.8|2250.2|2250.4|2248.1|180
1638765600000|2021-12-06 04:40:00|2250.8|2248.8|2249.6|2247.6|2251.8|2249.2|2249.5|2247|210
1638765900000|2021-12-06 04:45:00|2249.7|2247.7|2249.4|2246.4|2251.2|2248.6|2248.5|2246.3|167
1638766200000|2021-12-06 04:50:00|2249.3|2246.3|2248.3|2245.3|2250.2|2247.4|2247.2|2245|192
1638766500000|2021-12-06 04:55:00|2248.2|2245.2|2248.8|2246.8|2249.9|2247.4|2247.7|2245.1|182
1638766800000|2021-12-06 05:00:00|2248.7|2246.7|2247.9|2245.9|2249.1|2246.7|2247.5|2245.1|204
1638767100000|2021-12-06 05:05:00|2248|2246|2248.1|2245.1|2248.5|2246|2246.6|2244|233
1638767400000|2021-12-06 05:10:00|2247.7|2244.7|2247.4|2245.4|2249|2246.3|2247.2|2244.3|151
1638767700000|2021-12-06 05:15:00|2247.3|2245.3|2248.7|2245.7|2249.3|2246.3|2246.6|2244.3|202
1638768000000|2021-12-06 05:20:00|2248.5|2245.5|2248.9|2245.9|2249.4|2246.5|2248|2245.3|177
1638768300000|2021-12-06 05:25:00|2249.1|2246.1|2248.8|2245.8|2250.1|2247.4|2248.3|2245.7|171
1638768600000|2021-12-06 05:30:00|2249|2246|2249.2|2246.2|2251|2248|2247.8|2245|547
1638768900000|2021-12-06 05:35:00|2249.3|2246.3|2250.7|2247.7|2251.2|2248.5|2247.8|2245.3|352
1638769200000|2021-12-06 05:40:00|2250.8|2247.8|2248.7|2246.7|2251.6|2248.7|2247|2244.5|362
1638769500000|2021-12-06 05:45:00|2248.8|2246.8|2249.9|2247.9|2250.9|2248.4|2248.1|2245.8|385
1638769800000|2021-12-06 05:50:00|2250|2248|2249.2|2247.2|2251|2248.4|2248.8|2246.4|335
1638770100000|2021-12-06 05:55:00|2249.1|2247.1|2248.4|2246.4|2251.5|2248.8|2248.3|2246.3|350
1638770400000|2021-12-06 06:00:00|2248.9|2245.9|2248|2246|2250.1|2247.7|2247.6|2245.3|380
1638770700000|2021-12-06 06:05:00|2247.9|2245.9|2249.7|2247.7|2250.9|2248.2|2247.3|2245.1|325
1638771000000|2021-12-06 06:10:00|2249.8|2247.8|2250.9|2247.9|2252|2249|2249.7|2247.2|366
1638771300000|2021-12-06 06:15:00|2251|2248|2249.8|2246.8|2251.5|2248.6|2248.9|2246.3|274
1638771600000|2021-12-06 06:20:00|2249.7|2246.7|2250|2247|2251.2|2248.2|2249.4|2246.4|251
1638771900000|2021-12-06 06:25:00|2249.9|2246.9|2249.4|2246.4|2250.5|2247.9|2248.9|2246.2|302
1638772200000|2021-12-06 06:30:00|2249.3|2246.3|2249.4|2246.4|2250.3|2247.5|2248.3|2245.7|279
1638772500000|2021-12-06 06:35:00|2249.8|2246.8|2252.2|2249.2|2252.4|2249.4|2248.1|2245.6|225
1638772800000|2021-12-06 06:40:00|2251.9|2248.9|2249.9|2246.9|2252.5|2249.5|2249.1|2246.6|397
1638773100000|2021-12-06 06:45:00|2249.8|2246.8|2248.9|2245.9|2250.5|2247.5|2248.6|2245.6|228
1638773400000|2021-12-06 06:50:00|2249|2246|2247.6|2244.6|2249.5|2246.5|2246.8|2244.3|283
1638773700000|2021-12-06 06:55:00|2247.5|2244.5|2247.6|2244.6|2248.7|2245.7|2246.9|2244.4|307
1638774000000|2021-12-06 07:00:00|2247.7|2244.7|2247.1|2245.1|2249.8|2247|2246.6|2244.1|329
1638774300000|2021-12-06 07:05:00|2247.2|2245.2|2246.2|2244.2|2248.2|2245.4|2245|2242.4|349
1638774600000|2021-12-06 07:10:00|2246.1|2244.1|2251|2248|2251.2|2248.7|2246|2243.7|245
1638774900000|2021-12-06 07:15:00|2251.1|2248.1|2249.3|2246.3|2251.8|2248.9|2247.9|2245.5|351
1638775200000|2021-12-06 07:20:00|2249.4|2246.4|2246.3|2244.3|2250.2|2247.7|2245.8|2243.7|251
1638775500000|2021-12-06 07:25:00|2246|2244|2245.6|2243.6|2246.8|2244.2|2243.4|2241.4|303
1638775800000|2021-12-06 07:30:00|2245.7|2243.7|2246.6|2244.6|2247.7|2245.4|2245.3|2243|324
1638776100000|2021-12-06 07:35:00|2246.7|2244.7|2244.7|2242.7|2246.9|2244.7|2244.7|2242.5|239
1638776400000|2021-12-06 07:40:00|2244.6|2242.6|2240.5|2238.5|2244.6|2242.6|2240.4|2238.4|248
1638776700000|2021-12-06 07:45:00|2240.4|2238.4|2240.5|2238.5|2242.2|2240.2|2239.8|2237.5|313
1638777000000|2021-12-06 07:50:00|2240.4|2238.4|2240.6|2238.6|2241.5|2239.5|2239.3|2236.9|243
1638777300000|2021-12-06 07:55:00|2240.5|2238.5|2239.9|2237.9|2241.3|2239.1|2239.3|2237.1|271
1638777600000|2021-12-06 08:00:00|2240|2238|2237.9|2235.9|2240|2238|2235.3|2233.3|500
1638777900000|2021-12-06 08:05:00|2238|2236|2239.9|2237.9|2241.8|2239.5|2237.2|2235.2|402
1638778200000|2021-12-06 08:10:00|2239.8|2237.8|2238.3|2236.3|2240.4|2238.2|2237.9|2235.9|259
1638778500000|2021-12-06 08:15:00|2238.1|2236.1|2236|2234|2238.8|2236.8|2236|2234|312
1638778800000|2021-12-06 08:20:00|2235.9|2233.9|2236.1|2234.1|2237.2|2235.2|2234.3|2232.3|298
1638779100000|2021-12-06 08:25:00|2236|2234|2235.9|2233.9|2237.2|2235.2|2235.5|2233.5|294
1638779400000|2021-12-06 08:30:00|2235.8|2233.8|2234|2232|2236.1|2234.1|2234|2232|304
1638779700000|2021-12-06 08:35:00|2233.7|2231.7|2234.8|2232.8|2236.1|2233.7|2232.2|2229.9|401
1638780000000|2021-12-06 08:40:00|2234.7|2232.7|2233.4|2230.4|2235.5|2233.3|2231|2229|462
1638780300000|2021-12-06 08:45:00|2232.9|2230.9|2231.5|2229.5|2233.6|2231.6|2231|2229|352
1638780600000|2021-12-06 08:50:00|2231.4|2229.4|2235.2|2233.2|2236|2234|2231.1|2229.1|413
1638780900000|2021-12-06 08:55:00|2235.1|2233.1|2236.7|2234.7|2236.8|2234.8|2233.5|2231.5|327
1638781200000|2021-12-06 09:00:00|2237.4|2234.4|2234.9|2232.9|2237.9|2235.9|2234.3|2232.3|725
1638781500000|2021-12-06 09:05:00|2235|2233|2238.5|2236.5|2238.6|2236.6|2234.3|2232.3|470
1638781800000|2021-12-06 09:10:00|2238.6|2236.6|2240|2238|2241.2|2239.2|2235.9|2233.9|521
1638782100000|2021-12-06 09:15:00|2240.2|2238.2|2240.2|2238.2|2240.7|2238.7|2238.3|2236.3|388
1638782400000|2021-12-06 09:20:00|2240.1|2238.1|2237.7|2235.7|2240.2|2238.2|2237.6|2235.6|377
1638782700000|2021-12-06 09:25:00|2237.5|2235.5|2238.2|2236.2|2239.1|2237.1|2237.3|2235.2|356
1638783000000|2021-12-06 09:30:00|2238.1|2236.1|2235.8|2233.8|2238.6|2236.6|2235.8|2233.8|378
1638783300000|2021-12-06 09:35:00|2235.7|2233.7|2233.7|2231.7|2236.7|2234.7|2233.6|2231.6|408
1638783600000|2021-12-06 09:40:00|2233.6|2231.6|2233.3|2231.3|2235.1|2233.1|2232.5|2230.5|435
1638783900000|2021-12-06 09:45:00|2233.1|2231.1|2234.2|2232.2|2234.4|2232.4|2231.4|2229.4|449
1638784200000|2021-12-06 09:50:00|2234.3|2232.3|2232.3|2230.3|2234.3|2232.3|2232.1|2230.1|353
1638784500000|2021-12-06 09:55:00|2232.4|2230.4|2232.7|2230.7|2233.4|2231.4|2231|2229|408
1638784800000|2021-12-06 10:00:00|2232.8|2230.8|2231.9|2229.9|2234.9|2232.9|2231.9|2229.9|393
1638785100000|2021-12-06 10:05:00|2232|2230|2232.7|2230.7|2233.2|2231.2|2231.9|2229.9|304
1638785400000|2021-12-06 10:10:00|2232.6|2230.6|2233|2231|2233.6|2231.6|2232|2230|304
1638785700000|2021-12-06 10:15:00|2233.1|2231.1|2233.3|2231.3|2233.6|2231.6|2232.1|2230.1|225
1638786000000|2021-12-06 10:20:00|2233.2|2231.2|2232.5|2230.5|2234.6|2232.4|2232.5|2230.5|188
1638786300000|2021-12-06 10:25:00|2232.4|2230.4|2234|2232|2234.2|2232.2|2232.3|2230.3|312
1638786600000|2021-12-06 10:30:00|2234.1|2232.1|2233.9|2231.9|2235.4|2233.4|2232.4|2230.4|366
1638786900000|2021-12-06 10:35:00|2233.8|2231.8|2233.3|2231.3|2234.8|2232.8|2233.3|2231.3|218
1638787200000|2021-12-06 10:40:00|2233.4|2231.4|2234.2|2232.2|2234.6|2232.6|2233|2231|218
1638787500000|2021-12-06 10:45:00|2234.1|2232.1|2234.3|2232.3|2234.7|2232.7|2233.4|2231.4|237
1638787800000|2021-12-06 10:50:00|2234.2|2232.2|2236.5|2234.5|2236.5|2234.5|2234.1|2232.1|267
1638788100000|2021-12-06 10:55:00|2236.4|2234.4|2236.1|2234.1|2236.5|2234.5|2234.9|2232.9|285
1638788400000|2021-12-06 11:00:00|2236|2234|2236.6|2234.6|2237.3|2235.2|2235.9|2233.6|240
1638788700000|2021-12-06 11:05:00|2236.7|2234.7|2236|2234|2237.1|2235.1|2235|2233|205
1638789000000|2021-12-06 11:10:00|2235.9|2233.9|2237.5|2235.5|2237.6|2235.6|2235.6|2233.6|178
1638789300000|2021-12-06 11:15:00|2237.4|2235.4|2238.5|2236.5|2239.2|2237.1|2237.4|2235.4|240
1638789600000|2021-12-06 11:20:00|2238.4|2236.4|2237.9|2235.9|2238.4|2236.4|2237.1|2235.1|205
1638789900000|2021-12-06 11:25:00|2238|2236|2237.4|2235.4|2238.7|2236.4|2236.8|2234.8|249
1638790200000|2021-12-06 11:30:00|2237.3|2235.3|2237.4|2235.4|2238.1|2236.1|2236.3|2234|294
1638790500000|2021-12-06 11:35:00|2237.5|2235.5|2236.4|2234.4|2238|2236|2235.9|2233.9|203
1638790800000|2021-12-06 11:40:00|2236.3|2234.3|2236.2|2234.2|2237.3|2235|2235.5|2233.5|206
1638791100000|2021-12-06 11:45:00|2236|2234|2235.5|2233.5|2236.8|2234.5|2234.9|2232.9|251
1638791400000|2021-12-06 11:50:00|2235.6|2233.6|2235.8|2233.8|2236.1|2234.1|2234.7|2232.7|235
1638791700000|2021-12-06 11:55:00|2235.6|2233.6|2236.1|2234.1|2237.8|2235.8|2235.6|2233.6|288
1638792000000|2021-12-06 12:00:00|2236.3|2234.3|2236.9|2234.9|2237.1|2235.1|2234.2|2232.2|424
1638792300000|2021-12-06 12:05:00|2236.8|2234.8|2237.8|2235.8|2238.5|2236.5|2236.2|2233.6|264
1638792600000|2021-12-06 12:10:00|2237.7|2235.7|2237.2|2235.2|2238.6|2236.6|2236.6|2234.6|214
1638792900000|2021-12-06 12:15:00|2237.1|2235.1|2233.8|2231.8|2237.5|2235.5|2233.4|2231.4|314
1638793200000|2021-12-06 12:20:00|2233.7|2231.7|2235.8|2233.8|2236.2|2234|2233.3|2231.3|359
1638793500000|2021-12-06 12:25:00|2235.7|2233.7|2234.6|2232.6|2236.1|2234.1|2233.6|2231.6|326
1638793800000|2021-12-06 12:30:00|2234.3|2232.3|2234.5|2232.5|2234.6|2232.6|2233.3|2231.1|324
1638794100000|2021-12-06 12:35:00|2234.4|2232.4|2233.2|2231.2|2235|2233|2232.9|2230.9|310
1638794400000|2021-12-06 12:40:00|2233.4|2231.4|2234.8|2232.8|2235.2|2232.9|2232.6|2230.6|375
1638794700000|2021-12-06 12:45:00|2234.7|2232.7|2238.1|2236.1|2238.3|2236.3|2234.3|2232.3|337
1638795000000|2021-12-06 12:50:00|2238|2236|2237.8|2235.8|2239.4|2237.4|2237.2|2235.2|281
1638795300000|2021-12-06 12:55:00|2237.7|2235.7|2238.7|2236.7|2239.7|2237.7|2237.5|2235.5|327
1638795600000|2021-12-06 13:00:00|2238.6|2236.6|2234.2|2232.2|2240.3|2238.3|2234|2232|691
1638795900000|2021-12-06 13:05:00|2234.3|2232.3|2238.2|2236.2|2238.4|2236.4|2234.3|2232.3|326
1638796200000|2021-12-06 13:10:00|2238.3|2236.3|2237.3|2235.3|2238.9|2236.9|2235.2|2233.2|354
1638796500000|2021-12-06 13:15:00|2236.9|2234.9|2230|2228|2237|2235|2229.8|2227.8|489
1638796800000|2021-12-06 13:20:00|2229.9|2227.9|2233.9|2231.9|2235.3|2233.3|2229.5|2227.5|570
1638797100000|2021-12-06 13:25:00|2234|2232|2231.9|2229.9|2234|2232|2230.1|2228.1|554
1638797400000|2021-12-06 13:30:00|2231.7|2229.7|2234.6|2232.6|2237.9|2235.9|2231.2|2229.2|553
1638797700000|2021-12-06 13:35:00|2234.5|2232.5|2234.1|2232.1|2236.1|2234.1|2232.9|2230.8|550
1638798000000|2021-12-06 13:40:00|2234.2|2232.2|2236.6|2234.6|2238.6|2236.6|2233.4|2231.4|524
1638798300000|2021-12-06 13:45:00|2236.7|2234.7|2233.4|2231.4|2237.2|2235.2|2233|2231|531
1638798600000|2021-12-06 13:50:00|2233.3|2231.3|2232.2|2230.2|2234.2|2232.2|2231.6|2229.6|470
1638798900000|2021-12-06 13:55:00|2232.1|2230.1|2230.7|2228.7|2233.7|2231.7|2230.7|2228.7|429
1638799200000|2021-12-06 14:00:00|2230.8|2228.8|2229.8|2227.8|2231.6|2229.6|2226.6|2224.6|623
1638799500000|2021-12-06 14:05:00|2229.7|2227.7|2225.6|2223.6|2230.4|2228.4|2225.1|2223.1|559
1638799800000|2021-12-06 14:10:00|2225.5|2223.5|2227.3|2225.3|2228.7|2226.7|2225.4|2223.4|493
1638800100000|2021-12-06 14:15:00|2227.2|2225.2|2223.6|2221.6|2227.2|2225.2|2219.7|2217.7|668
1638800400000|2021-12-06 14:20:00|2223.2|2221.2|2222.3|2220.3|2224.8|2222.8|2221.8|2219.8|473
1638800700000|2021-12-06 14:25:00|2222.4|2220.4|2220.7|2218.7|2223.8|2221.8|2220.4|2218.4|463
1638801000000|2021-12-06 14:30:00|2220.6|2218.6|2225.8|2223.8|2226.9|2224.9|2219.8|2217.8|891
1638801300000|2021-12-06 14:35:00|2225.7|2223.7|2216.6|2214.6|2226.9|2224.9|2215.5|2213.5|987
1638801600000|2021-12-06 14:40:00|2216.4|2214.4|2216.3|2214.3|2216.8|2214.8|2213.6|2211.6|1125
1638801900000|2021-12-06 14:45:00|2216.5|2214.5|2220.3|2218.3|2222.7|2220.7|2215.5|2213.5|828
1638802200000|2021-12-06 14:50:00|2220.2|2218.2|2228.3|2226.3|2230.7|2228.7|2219.8|2217.8|782
1638802500000|2021-12-06 14:55:00|2228.2|2226.2|2230.2|2228.2|2234.5|2232.5|2228.2|2226.2|742
1638802800000|2021-12-06 15:00:00|2230.4|2228.4|2234.5|2232.5|2235.9|2233.9|2229.6|2227.6|807
1638803100000|2021-12-06 15:05:00|2234.3|2232.3|2234.7|2232.7|2235.6|2233.6|2232.8|2230.8|687
1638803400000|2021-12-06 15:10:00|2234.6|2232.6|2236.7|2234.7|2237|2235|2234.5|2232.4|656
1638803700000|2021-12-06 15:15:00|2236.6|2234.6|2232.6|2230.6|2236.8|2234.8|2231.8|2229.8|487
1638804000000|2021-12-06 15:20:00|2232.7|2230.7|2235.6|2233.6|2235.6|2233.6|2232.6|2230.6|397
1638804300000|2021-12-06 15:25:00|2235.5|2233.5|2235.2|2233.2|2236.7|2234.7|2233.6|2231.6|426
1638804600000|2021-12-06 15:30:00|2235.1|2233.1|2235.8|2233.8|2236.8|2234.8|2233|2231|362
1638804900000|2021-12-06 15:35:00|2236|2234|2234.2|2232.2|2236.7|2234.7|2234|2231.7|350
1638805200000|2021-12-06 15:40:00|2234.1|2232.1|2231.8|2229.8|2235|2233|2230.6|2228.6|328
1638805500000|2021-12-06 15:45:00|2231.9|2229.9|2223.8|2221.8|2231.9|2229.9|2223.3|2221.3|525
1638805800000|2021-12-06 15:50:00|2223.7|2221.7|2224.3|2222.3|2224.6|2222.6|2222|2220|530
1638806100000|2021-12-06 15:55:00|2224.5|2222.5|2225.6|2223.6|2226.5|2224.1|2223.7|2221.7|478
1638806400000|2021-12-06 16:00:00|2225.7|2223.7|2225.6|2223.6|2226.4|2224.4|2223.7|2221.7|467
1638806700000|2021-12-06 16:05:00|2225.7|2223.7|2227.4|2225.4|2228.2|2226|2225.3|2223.3|460
1638807000000|2021-12-06 16:10:00|2227.3|2225.3|2226.1|2224.1|2227.5|2225.5|2225.3|2223.3|341
1638807300000|2021-12-06 16:15:00|2226.2|2224.2|2228.6|2226.6|2229.1|2227.1|2225.4|2223.4|485
1638807600000|2021-12-06 16:20:00|2228.5|2226.5|2228.1|2226.1|2229.6|2227.6|2227.5|2225.5|282
1638807900000|2021-12-06 16:25:00|2228.2|2226.2|2230.2|2228.2|2230.9|2228.8|2227.6|2225.6|271
1638808200000|2021-12-06 16:30:00|2230.3|2228.3|2228.9|2226.9|2231|2228.7|2228.9|2226.9|294
1638808500000|2021-12-06 16:35:00|2229|2227|2230.7|2228.7|2231.2|2229.2|2228.6|2226.6|232
1638808800000|2021-12-06 16:40:00|2230.8|2228.8|2232.2|2230.2|2232.3|2230.3|2230.8|2228.8|229
1638809100000|2021-12-06 16:45:00|2232.1|2230.1|2234|2232|2234.6|2232.6|2230.8|2228.8|360
1638809400000|2021-12-06 16:50:00|2234.1|2232.1|2236.4|2233.4|2236.4|2234.3|2233.3|2231.3|322
1638809700000|2021-12-06 16:55:00|2236|2234|2235.7|2233.7|2237|2235|2235.2|2233.2|340
1638810000000|2021-12-06 17:00:00|2235.8|2233.8|2235.4|2233.4|2235.8|2233.8|2233.9|2231.9|241
1638810300000|2021-12-06 17:05:00|2235.5|2233.5|2234.9|2232.9|2235.7|2233.7|2233.6|2231.6|246
1638810600000|2021-12-06 17:10:00|2234.8|2232.8|2235|2233|2235.6|2233.6|2234.6|2232.6|173
1638810900000|2021-12-06 17:15:00|2234.9|2232.9|2235.4|2233.4|2235.8|2233.8|2234.5|2232.5|191
1638811200000|2021-12-06 17:20:00|2235.5|2233.5|2234.9|2232.9|2235.6|2233.6|2233.8|2231.8|212
1638811500000|2021-12-06 17:25:00|2235|2233|2232.5|2230.5|2235|2233|2231.9|2229.9|172
1638811800000|2021-12-06 17:30:00|2232.4|2230.4|2233.6|2231.6|2233.9|2231.9|2231.9|2229.9|182
1638812100000|2021-12-06 17:35:00|2233.7|2231.7|2233.5|2231.5|2234|2232|2232.9|2230.9|175
1638812400000|2021-12-06 17:40:00|2233.6|2231.6|2231.7|2229.7|2233.6|2231.6|2231.4|2229.4|157
1638812700000|2021-12-06 17:45:00|2231.6|2229.6|2230.8|2228.8|2232.1|2230.1|2230.7|2228.7|135
1638813000000|2021-12-06 17:50:00|2230.5|2228.5|2231.6|2229.6|2231.7|2229.7|2230|2228|219
1638813300000|2021-12-06 17:55:00|2231.7|2229.7|2234.8|2232.8|2235|2233|2231.3|2229.3|205
1638813600000|2021-12-06 18:00:00|2234.7|2232.7|2233.8|2231.8|2235.7|2233.7|2233.7|2231.7|220
1638813900000|2021-12-06 18:05:00|2233.9|2231.9|2231.8|2229.8|2234|2232|2231.6|2229.6|157
1638814200000|2021-12-06 18:10:00|2231.7|2229.7|2227.9|2225.9|2231.7|2229.7|2227.6|2225.6|227
1638814500000|2021-12-06 18:15:00|2227.8|2225.8|2229.5|2227.5|2229.8|2227.8|2226|2224|277
1638814800000|2021-12-06 18:20:00|2229.4|2227.4|2228.2|2226.2|2229.6|2227.6|2226|2224|271
1638815100000|2021-12-06 18:25:00|2228.1|2226.1|2226.7|2224.7|2229.1|2226.7|2226.5|2224.5|305
1638815400000|2021-12-06 18:30:00|2226.9|2224.9|2227.7|2225.7|2228.7|2226.7|2226|2224|253
1638815700000|2021-12-06 18:35:00|2227.8|2225.8|2227.7|2225.7|2228.3|2226.3|2227.4|2225.4|211
1638816000000|2021-12-06 18:40:00|2227.8|2225.8|2225.5|2223.5|2227.9|2225.9|2225.2|2222.9|203
1638816300000|2021-12-06 18:45:00|2225.6|2223.6|2226.3|2224.3|2227.1|2225.1|2225.4|2223.4|208
1638816600000|2021-12-06 18:50:00|2226.2|2224.2|2226.3|2224.3|2226.6|2224.6|2226|2224|138
1638816900000|2021-12-06 18:55:00|2226.4|2224.4|2226.8|2224.8|2227|2225|2225.7|2223.7|144
1638817200000|2021-12-06 19:00:00|2226.9|2224.9|2228.6|2226.6|2229|2227|2226.9|2224.9|116
1638817500000|2021-12-06 19:05:00|2228.7|2226.7|2230.6|2228.6|2230.7|2228.7|2228.4|2226.4|156
1638817800000|2021-12-06 19:10:00|2230.5|2228.5|2229.9|2227.9|2231.2|2229.2|2229.7|2227.7|160
1638818100000|2021-12-06 19:15:00|2230|2228|2231|2229|2231.6|2229.6|2230|2228|107
1638818400000|2021-12-06 19:20:00|2230.9|2228.9|2231.4|2229.4|2231.6|2229.6|2230.5|2228.5|141
1638818700000|2021-12-06 19:25:00|2231.5|2229.5|2231.7|2229.7|2231.7|2229.7|2230.9|2228.6|143
1638819000000|2021-12-06 19:30:00|2231.6|2229.6|2231.7|2229.7|2231.8|2229.8|2231.3|2229.3|110
1638819300000|2021-12-06 19:35:00|2231.6|2229.6|2230.5|2228.5|2231.7|2229.7|2230.4|2228.4|141
1638819600000|2021-12-06 19:40:00|2230.4|2228.4|2227.8|2225.8|2230.7|2228.7|2227.8|2225.8|202
1638819900000|2021-12-06 19:45:00|2227.9|2225.9|2229.1|2227.1|2229.1|2227.1|2227.6|2225.6|156
1638820200000|2021-12-06 19:50:00|2229|2227|2230.2|2228.2|2230.8|2228.8|2229|2227|151
1638820500000|2021-12-06 19:55:00|2230.4|2228.4|2231.5|2229.5|2231.7|2229.7|2230.2|2228.2|152
1638820800000|2021-12-06 20:00:00|2231.4|2229.4|2232.7|2230.7|2232.9|2230.9|2231.2|2229.2|147
1638821100000|2021-12-06 20:05:00|2232.6|2230.6|2234.7|2232.7|2234.9|2232.9|2232.5|2230.5|151
1638821400000|2021-12-06 20:10:00|2234.6|2232.6|2236.8|2234.8|2236.9|2234.9|2234.1|2232.1|194
1638821700000|2021-12-06 20:15:00|2236.9|2234.9|2237.7|2235.7|2237.9|2235.9|2236.8|2234.8|177
1638822000000|2021-12-06 20:20:00|2237.9|2235.9|2237.1|2235.1|2238|2236|2236.3|2233.9|175
1638822300000|2021-12-06 20:25:00|2237.2|2235.2|2238.4|2236.4|2238.9|2236.9|2237.2|2235.2|157
1638822600000|2021-12-06 20:30:00|2238.2|2236.2|2239.3|2237.3|2239.4|2237.4|2237.7|2235.7|199
1638822900000|2021-12-06 20:35:00|2239.4|2237.4|2239.5|2237.5|2239.9|2237.9|2238.9|2236.9|173
1638823200000|2021-12-06 20:40:00|2239.6|2237.6|2240.3|2238.3|2240.5|2238.5|2238.8|2236.8|187
1638823500000|2021-12-06 20:45:00|2240.4|2238.4|2243.3|2241.3|2243.9|2241.9|2240.4|2238.4|192
1638823800000|2021-12-06 20:50:00|2243.4|2241.4|2242.1|2240.1|2243.6|2241.6|2242|2240|193
1638824100000|2021-12-06 20:55:00|2242|2240|2241.1|2239.1|2242.3|2240.3|2241|2239|191
1638824400000|2021-12-06 21:00:00|2241.3|2239.3|2240.5|2238.5|2242.2|2240.2|2240.5|2238.5|129
1638824700000|2021-12-06 21:05:00|2240.6|2238.6|2240.5|2238.5|2241.4|2239.1|2240.4|2238.2|117
1638825000000|2021-12-06 21:10:00|2240.7|2238.7|2239.5|2237.5|2241|2239|2239.2|2236.9|98
1638825300000|2021-12-06 21:15:00|2239.6|2237.6|2239|2237|2239.6|2237.6|2238.2|2236.2|88
1638825600000|2021-12-06 21:20:00|2238.9|2236.9|2239.5|2237.5|2240.4|2237.9|2238.9|2236.9|92
1638825900000|2021-12-06 21:25:00|2239.4|2237.4|2239.7|2237.7|2240|2238|2238.8|2236.8|109
1638826200000|2021-12-06 21:30:00|2239.6|2237.6|2239.4|2237.4|2240.2|2238.2|2239.4|2237.4|96
1638826500000|2021-12-06 21:35:00|2239.3|2237.3|2239.2|2237.2|2239.6|2237.6|2239|2237|93
1638826800000|2021-12-06 21:40:00|2239.1|2237.1|2239.3|2236.3|2239.6|2237.5|2238.7|2236.3|90
1638827100000|2021-12-06 21:45:00|2239.2|2236.2|2240.2|2237.2|2240.3|2237.3|2238.5|2235.9|137
1638827400000|2021-12-06 21:50:00|2240.1|2237.1|2240.6|2237.6|2240.8|2238.4|2239.3|2236.4|125
1638827700000|2021-12-06 21:55:00|2240.7|2237.7|2239.7|2236.7|2241.1|2238.5|2239.5|2236.5|188
1638831600000|2021-12-06 23:00:00|2240.8|2237.8|2240.8|2237.8|2243|2238.3|2239.7|2236|169
1638831900000|2021-12-06 23:05:00|2240.9|2237.9|2240.8|2237.8|2241.2|2238.2|2239.9|2237.1|87
1638832200000|2021-12-06 23:10:00|2240.7|2237.7|2239|2237|2240.7|2237.7|2238.8|2235.9|147
1638832500000|2021-12-06 23:15:00|2239.1|2237.1|2240.3|2237.3|2240.7|2237.7|2239.1|2236.1|92
1638832800000|2021-12-06 23:20:00|2240.2|2237.2|2240.4|2237.4|2241.1|2238.5|2239.9|2237.1|108
1638833100000|2021-12-06 23:25:00|2240.5|2237.5|2240.7|2237.7|2241.2|2238.8|2240.3|2237.3|97
1638833400000|2021-12-06 23:30:00|2240.2|2238.2|2241.1|2238.1|2241.7|2239|2240|2237.5|146
1638833700000|2021-12-06 23:35:00|2241.2|2238.2|2241|2238|2241.2|2238.7|2240.2|2237.6|67
1638834000000|2021-12-06 23:40:00|2241.1|2238.1|2241|2239|2242|2239.3|2240.6|2237.9|116
1638834300000|2021-12-06 23:45:00|2240.9|2238.9|2241|2238|2241.7|2239.2|2240.3|2238|122
1638834600000|2021-12-06 23:50:00|2241.1|2238.1|2240.2|2238.2|2241.2|2238.6|2240.1|2237.6|99
1638834900000|2021-12-06 23:55:00|2240.7|2237.7|2241.1|2238.1|2241.2|2238.6|2240|2237.6|139
1638835200000|2021-12-07 00:00:00|2241.2|2238.2|2240.2|2238.2|2241.6|2239|2240.2|2237.7|155
1638835500000|2021-12-07 00:05:00|2240.3|2238.3|2241.1|2238.1|2241.2|2238.6|2239.8|2237.6|159
1638835800000|2021-12-07 00:10:00|2240.8|2238.8|2240.6|2238.6|2241.3|2238.8|2239.9|2237.4|130
1638836100000|2021-12-07 00:15:00|2240.5|2238.5|2239.8|2237.8|2241.2|2238.8|2239.6|2237.3|124
1638836400000|2021-12-07 00:20:00|2240|2238|2240|2238|2240.8|2238.3|2239.6|2237.2|92
1638836700000|2021-12-07 00:25:00|2240.1|2238.1|2240.4|2238.4|2241.4|2239|2240|2237.5|102
1638837000000|2021-12-07 00:30:00|2240.5|2238.5|2241.1|2238.1|2241.3|2239|2240.2|2237.8|94
1638837300000|2021-12-07 00:35:00|2240.5|2238.5|2240.7|2238.7|2241.4|2238.9|2240.4|2238.1|63
1638837600000|2021-12-07 00:40:00|2240.3|2238.3|2240|2238|2241.2|2238.6|2239.8|2237.2|71
1638837900000|2021-12-07 00:45:00|2239.9|2237.9|2239.2|2237.2|2240.5|2237.9|2238.7|2236.2|197
1638838200000|2021-12-07 00:50:00|2239.1|2237.1|2239.5|2236.5|2240.1|2237.6|2238.1|2235.7|180
1638838500000|2021-12-07 00:55:00|2239|2237|2238.4|2236.4|2239.5|2237.2|2238.1|2235.8|99
1638838800000|2021-12-07 01:00:00|2238.1|2236.1|2236.6|2234.6|2238.1|2236.1|2233.6|2231.6|631
1638839100000|2021-12-07 01:05:00|2236.8|2234.8|2238.2|2235.2|2238.4|2235.9|2235.6|2233.6|326
1638839400000|2021-12-07 01:10:00|2238.3|2235.3|2236.7|2234.7|2238.4|2236.4|2235.7|2233.2|271
1638839700000|2021-12-07 01:15:00|2236.8|2234.8|2234.9|2232.9|2237.4|2235.3|2234.5|2232.1|275
1638840000000|2021-12-07 01:20:00|2235|2233|2235.5|2233.5|2236.5|2234.3|2234.8|2232.7|167
1638840300000|2021-12-07 01:25:00|2235.6|2233.6|2235.4|2233.4|2237.4|2235.1|2235.3|2233.3|213
1638840600000|2021-12-07 01:30:00|2235.5|2233.5|2233.1|2231.1|2235.6|2233.6|2231.6|2229.6|336
1638840900000|2021-12-07 01:35:00|2233|2231|2233.7|2231.7|2235|2233|2232.7|2230.7|247
1638841200000|2021-12-07 01:40:00|2233.8|2231.8|2233.7|2231.7|2234.7|2232.5|2232.6|2230|201
1638841500000|2021-12-07 01:45:00|2233.8|2231.8|2234.1|2232.1|2235.4|2233|2233.5|2231.3|180
1638841800000|2021-12-07 01:50:00|2234|2232|2233.6|2231.6|2234.5|2232.1|2233|2230.6|220
1638842100000|2021-12-07 01:55:00|2233.5|2231.5|2232.2|2230.2|2235|2232.6|2232.1|2229.9|204
1638842400000|2021-12-07 02:00:00|2232.3|2230.3|2232.9|2229.9|2233.3|2231.3|2231.6|2229.2|258
1638842700000|2021-12-07 02:05:00|2232.5|2230.5|2233.8|2231.8|2234.5|2232.1|2232.1|2229.7|232
1638843000000|2021-12-07 02:10:00|2233.7|2231.7|2234.8|2232.8|2235.5|2233.1|2233.6|2231.1|191
1638843300000|2021-12-07 02:15:00|2235.5|2232.5|2234.3|2232.3|2235.5|2233|2233.8|2231.3|160
1638843600000|2021-12-07 02:20:00|2234.2|2232.2|2235|2233|2235.5|2233.3|2234.1|2231.7|128
1638843900000|2021-12-07 02:25:00|2234.9|2232.9|2235.3|2233.3|2235.8|2233.4|2234.7|2232.4|92
1638844200000|2021-12-07 02:30:00|2235.2|2233.2|2233|2231|2235.5|2233.3|2232.2|2229.7|237
1638844500000|2021-12-07 02:35:00|2233.1|2231.1|2232.6|2230.6|2234.5|2232.2|2232.2|2229.8|260
1638844800000|2021-12-07 02:40:00|2232.5|2230.5|2232.2|2230.2|2233.1|2230.8|2231.8|2229.3|162
1638845100000|2021-12-07 02:45:00|2232.3|2230.3|2232.4|2230.4|2233.8|2231.8|2231.7|2229.5|202
1638845400000|2021-12-07 02:50:00|2232.6|2230.6|2231.8|2229.8|2233.1|2230.7|2231.7|2229.6|142
1638845700000|2021-12-07 02:55:00|2231.9|2229.9|2232|2230|2232.6|2230.4|2231.5|2229.4|127
1638846000000|2021-12-07 03:00:00|2231.9|2229.9|2231.6|2229.6|2232.8|2230.4|2231.5|2228.9|164
1638846300000|2021-12-07 03:05:00|2231.5|2229.5|2230.7|2228.7|2232.3|2229.8|2230.7|2228.6|163
1638846600000|2021-12-07 03:10:00|2230.6|2228.6|2230.9|2228.9|2231.3|2229|2229.7|2227.3|181
1638846900000|2021-12-07 03:15:00|2231|2229|2230.1|2228.1|2231|2229|2229.1|2226.8|201
1638847200000|2021-12-07 03:20:00|2230|2228|2231.3|2229.3|2232|2229.5|2229.1|2226.8|229
1638847500000|2021-12-07 03:25:00|2231.2|2229.2|2230.7|2228.7|2232.1|2229.7|2230.6|2228.3|262
1638847800000|2021-12-07 03:30:00|2230.6|2228.6|2228.9|2226.9|2231.4|2228.9|2228.5|2226.4|209
1638848100000|2021-12-07 03:35:00|2229.2|2227.2|2230.3|2228.3|2231.2|2229|2229.2|2226.9|306
1638848400000|2021-12-07 03:40:00|2230|2228|2230.9|2228.9|2231.5|2229.3|2229.9|2227.6|173
1638848700000|2021-12-07 03:45:00|2230.7|2228.7|2230.8|2228.8|2231.9|2229.5|2230.7|2228.6|119
1638849000000|2021-12-07 03:50:00|2230.9|2228.9|2230.4|2228.4|2231.2|2229|2229.5|2227.5|174
1638849300000|2021-12-07 03:55:00|2230.3|2228.3|2229.7|2227.7|2231.4|2228.8|2229.5|2227.2|156
1638849600000|2021-12-07 04:00:00|2229.6|2227.6|2231.7|2228.7|2231.8|2229.7|2229.2|2227|172
1638849900000|2021-12-07 04:05:00|2231|2229|2230.9|2228.9|2231.4|2229.4|2230.3|2228.1|120
1638850200000|2021-12-07 04:10:00|2230.8|2228.8|2230.1|2228.1|2231.4|2229.4|2229.8|2227.8|118
1638850500000|2021-12-07 04:15:00|2230.2|2228.2|2230.4|2228.4|2231.7|2229.4|2230.1|2228|134
1638850800000|2021-12-07 04:20:00|2230.3|2228.3|2230.9|2228.9|2231.6|2229.4|2230.3|2228.1|107
1638851100000|2021-12-07 04:25:00|2231|2229|2230.4|2228.4|2231.2|2229.2|2230.2|2228.1|110
1638851400000|2021-12-07 04:30:00|2230.3|2228.3|2230.2|2228.2|2230.9|2228.9|2230|2228|138
1638851700000|2021-12-07 04:35:00|2230.3|2228.3|2230.4|2228.4|2231.3|2228.8|2229.9|2227.8|154
1638852000000|2021-12-07 04:40:00|2230.5|2228.5|2230.6|2228.6|2231.2|2229.2|2230.1|2228.1|121
1638852300000|2021-12-07 04:45:00|2230.5|2228.5|2231.1|2229.1|2231.5|2229.4|2230.5|2228.3|127
1638852600000|2021-12-07 04:50:00|2231.2|2229.2|2231.8|2229.8|2232|2230|2230.9|2228.9|133
1638852900000|2021-12-07 04:55:00|2231.9|2229.9|2233|2230|2233.1|2230.6|2231.4|2229.1|141
1638853200000|2021-12-07 05:00:00|2232.8|2229.8|2233|2231|2233.6|2231.3|2232|2229.6|144
1638853500000|2021-12-07 05:05:00|2233.1|2231.1|2232.8|2229.8|2233.7|2231.1|2231.6|2229.3|250
1638853800000|2021-12-07 05:10:00|2232.9|2229.9|2232.8|2229.8|2233.1|2230.6|2231.7|2229.3|158
1638854100000|2021-12-07 05:15:00|2232.4|2230.4|2232.7|2230.7|2233.2|2231|2232|2229.5|99
1638854400000|2021-12-07 05:20:00|2232.6|2230.6|2233.3|2231.3|2233.9|2231.3|2232.5|2230.3|90
1638854700000|2021-12-07 05:25:00|2233.2|2231.2|2234.4|2232.4|2234.9|2232.5|2233.1|2230.8|352
1638855000000|2021-12-07 05:30:00|2234.3|2232.3|2234.3|2232.3|2235.7|2233.2|2233.8|2231.6|269
1638855300000|2021-12-07 05:35:00|2234.4|2232.4|2234.2|2232.2|2235.8|2233.3|2233.6|2231.2|256
1638855600000|2021-12-07 05:40:00|2234.1|2232.1|2235|2232|2235|2232.6|2233.1|2230.7|319
1638855900000|2021-12-07 05:45:00|2234.9|2231.9|2236.4|2234.4|2236.4|2234.4|2234.5|2231.9|208
1638856200000|2021-12-07 05:50:00|2236.3|2234.3|2240.5|2237.5|2240.6|2238|2236.3|2234.3|236
1638856500000|2021-12-07 05:55:00|2240.4|2237.4|2242.8|2240.8|2243.7|2241.7|2239.5|2237|367
1638856800000|2021-12-07 06:00:00|2242.7|2240.7|2246.5|2244.5|2247.8|2245.8|2242.4|2240.4|651
1638857100000|2021-12-07 06:05:00|2246.4|2244.4|2248.7|2246.7|2248.8|2246.8|2246.4|2244.4|488
1638857400000|2021-12-07 06:10:00|2248.5|2246.5|2246.8|2244.8|2248.8|2246.8|2246.7|2244.7|259
1638857700000|2021-12-07 06:15:00|2246.9|2244.9|2246.4|2244.4|2247.8|2245.8|2246.4|2244.4|223
1638858000000|2021-12-07 06:20:00|2246.5|2244.5|2245.9|2243.9|2247.1|2245.1|2244.9|2242.5|175
1638858300000|2021-12-07 06:25:00|2245.7|2243.7|2246.2|2244.2|2246.9|2244.9|2245.5|2243.5|177
1638858600000|2021-12-07 06:30:00|2246.3|2244.3|2245|2243|2247.2|2245|2244.7|2242.7|225
1638858900000|2021-12-07 06:35:00|2244.9|2242.9|2245|2242|2245.4|2243.1|2243.5|2241.3|251
1638859200000|2021-12-07 06:40:00|2244.7|2242.7|2243.3|2241.3|2245.3|2243.1|2243|2240.6|226
1638859500000|2021-12-07 06:45:00|2243.2|2241.2|2245.1|2243.1|2245.4|2243.1|2243.2|2240.7|197
1638859800000|2021-12-07 06:50:00|2245|2243|2245.3|2243.3|2246|2243.6|2244.4|2242.2|178
1638860100000|2021-12-07 06:55:00|2245.4|2243.4|2246.4|2243.4|2247|2244.5|2245.2|2243|316
1638860400000|2021-12-07 07:00:00|2246.5|2243.5|2245.6|2243.6|2247.5|2245|2245.4|2243|330
1638860700000|2021-12-07 07:05:00|2245.7|2243.7|2245.1|2243.1|2246.5|2244.5|2243.6|2241.6|260
1638861000000|2021-12-07 07:10:00|2245|2243|2245|2243|2247.2|2245.2|2244.6|2242.6|338
1638861300000|2021-12-07 07:15:00|2244.8|2242.8|2246.6|2244.6|2247.3|2245.3|2244.6|2242.6|315
1638861600000|2021-12-07 07:20:00|2246.3|2244.3|2245.9|2243.9|2247.6|2245.5|2245.3|2242.8|303
1638861900000|2021-12-07 07:25:00|2245.8|2243.8|2246|2244|2247.4|2245.4|2245.7|2243.7|277
1638862200000|2021-12-07 07:30:00|2246.2|2244.2|2245.7|2243.7|2247.5|2245.5|2245.4|2243.4|271
1638862500000|2021-12-07 07:35:00|2246.2|2244.2|2243.3|2241.3|2246.2|2244.2|2243|2240.7|234
1638862800000|2021-12-07 07:40:00|2243.4|2241.4|2244.4|2242.4|2244.8|2242.8|2243.2|2241.2|155
1638863100000|2021-12-07 07:45:00|2244.3|2242.3|2244.6|2242.6|2244.8|2242.8|2243.2|2241.2|174
1638863400000|2021-12-07 07:50:00|2244.8|2242.8|2244.8|2242.8|2247.8|2245.8|2244.3|2242.3|270
1638863700000|2021-12-07 07:55:00|2244.7|2242.7|2244.1|2242.1|2246.2|2244.2|2243.7|2241.7|312
1638864000000|2021-12-07 08:00:00|2244.2|2242.2|2244.4|2242.4|2245.3|2243.3|2243.2|2241.2|498
1638864300000|2021-12-07 08:05:00|2244.3|2242.3|2244.3|2242.3|2245.7|2243.7|2243.5|2241.5|412
1638864600000|2021-12-07 08:10:00|2244.2|2242.2|2243.2|2241.2|2245.1|2243.1|2242.6|2240.6|425
1638864900000|2021-12-07 08:15:00|2243.3|2241.3|2244.3|2242.3|2245.3|2243.3|2243.3|2241.3|418
1638865200000|2021-12-07 08:20:00|2244.5|2242.5|2243.7|2241.7|2245.2|2243.2|2242.9|2240.9|402
1638865500000|2021-12-07 08:25:00|2243.6|2241.6|2244.6|2242.6|2245.1|2243.1|2243.6|2241.6|363
1638865800000|2021-12-07 08:30:00|2244.7|2242.7|2245.2|2243.2|2245.8|2243.8|2244.6|2242.6|394
1638866100000|2021-12-07 08:35:00|2245.1|2243.1|2245|2243|2245.7|2243.7|2244.1|2242.1|392
1638866400000|2021-12-07 08:40:00|2244.9|2242.9|2245.7|2243.7|2245.8|2243.8|2243.3|2241.3|338
1638866700000|2021-12-07 08:45:00|2245.6|2243.6|2244.5|2242.5|2246|2244|2244.4|2242.4|362
1638867000000|2021-12-07 08:50:00|2244.4|2242.4|2245.4|2243.4|2245.9|2243.9|2244|2242|259
1638867300000|2021-12-07 08:55:00|2245.3|2243.3|2243.5|2241.5|2245.5|2243.5|2243.4|2241.4|283
1638867600000|2021-12-07 09:00:00|2243.6|2241.6|2242.9|2240.9|2243.9|2241.9|2240.5|2238.5|379
1638867900000|2021-12-07 09:05:00|2243|2241|2239.3|2237.3|2243.2|2241.2|2238.6|2236.6|388
1638868200000|2021-12-07 09:10:00|2239.2|2237.2|2235.7|2233.7|2239.4|2237.4|2235.3|2233.3|507
1638868500000|2021-12-07 09:15:00|2235.8|2233.8|2236.9|2234.9|2237.1|2235.1|2234.8|2232.8|356
1638868800000|2021-12-07 09:20:00|2237|2235|2237.1|2235.1|2239.7|2237.7|2237|2235|368
1638869100000|2021-12-07 09:25:00|2237|2235|2237.6|2235.6|2239.6|2237.6|2236.6|2234.6|379
1638869400000|2021-12-07 09:30:00|2237.5|2235.5|2238.9|2236.9|2240.2|2238.2|2237.3|2235.3|360
1638869700000|2021-12-07 09:35:00|2239|2237|2240.2|2238.2|2241.6|2239.6|2239|2237|250
1638870000000|2021-12-07 09:40:00|2240.3|2238.3|2241.3|2239.3|2242|2240|2239.9|2237.9|200
1638870300000|2021-12-07 09:45:00|2241.2|2239.2|2240.6|2238.6|2241.8|2239.8|2240.3|2238.3|259
1638870600000|2021-12-07 09:50:00|2240.8|2238.8|2242.4|2240.4|2243|2241|2240.5|2238.5|245
1638870900000|2021-12-07 09:55:00|2242.5|2240.5|2242.7|2240.7|2243.6|2241.6|2242.2|2240.2|265
1638871200000|2021-12-07 10:00:00|2242.6|2240.6|2240.8|2238.8|2243.1|2241.1|2239.8|2237.8|273
1638871500000|2021-12-07 10:05:00|2240.7|2238.7|2240.1|2238.1|2241.7|2239.7|2239.9|2237.9|255
1638871800000|2021-12-07 10:10:00|2240|2238|2239.5|2237.5|2240.2|2238.2|2238.5|2236.5|275
1638872100000|2021-12-07 10:15:00|2239.6|2237.6|2240|2238|2240.2|2238.2|2238.9|2236.9|316
1638872400000|2021-12-07 10:20:00|2240.1|2238.1|2239.5|2237.5|2240.1|2238.1|2238.5|2236.5|166
1638872700000|2021-12-07 10:25:00|2239.4|2237.4|2239.5|2237.5|2240.2|2238.2|2239.4|2237.4|214
1638873000000|2021-12-07 10:30:00|2239.7|2237.7|2239.6|2237.6|2240.1|2238.1|2239.3|2237.3|174
1638873300000|2021-12-07 10:35:00|2239.5|2237.5|2239.6|2237.6|2240|2238|2239.3|2237.3|95
1638873600000|2021-12-07 10:40:00|2239.5|2237.5|2239.5|2237.5|2240.1|2238.1|2239.4|2237.4|98
1638873900000|2021-12-07 10:45:00|2239.6|2237.6|2240.1|2238.1|2240.5|2238.5|2239.4|2237.4|197
1638874200000|2021-12-07 10:50:00|2240.2|2238.2|2240.5|2238.5|2240.6|2238.6|2239.5|2237.5|164
1638874500000|2021-12-07 10:55:00|2240.6|2238.6|2241.5|2239.5|2241.8|2239.8|2239.5|2237.5|173
1638874800000|2021-12-07 11:00:00|2241.6|2239.6|2241.3|2239.3|2242.7|2240.7|2241.3|2239.3|200
1638875100000|2021-12-07 11:05:00|2241.2|2239.2|2241|2239|2241.6|2239.6|2240.7|2238.7|220
1638875400000|2021-12-07 11:10:00|2240.9|2238.9|2242.3|2240.3|2242.5|2240.5|2240.8|2238.8|226
1638875700000|2021-12-07 11:15:00|2242.4|2240.4|2243.2|2241.2|2244.2|2242.2|2242.4|2240.4|239
1638876000000|2021-12-07 11:20:00|2243.4|2241.4|2243.3|2241.3|2243.8|2241.8|2242.9|2240.9|221
1638876300000|2021-12-07 11:25:00|2243.4|2241.4|2242.4|2240.4|2243.7|2241.7|2241.9|2239.9|293
1638876600000|2021-12-07 11:30:00|2242.3|2240.3|2241.1|2239.1|2242.6|2240.6|2240|2237.8|288
1638876900000|2021-12-07 11:35:00|2241|2239|2241|2239|2241.8|2239.7|2240.6|2238.6|207
1638877200000|2021-12-07 11:40:00|2240.9|2238.9|2242.8|2240.8|2243.6|2241.1|2239.9|2237.9|178
1638877500000|2021-12-07 11:45:00|2242.7|2240.7|2243.3|2241.3|2243.7|2241.5|2242.5|2240.5|243
1638877800000|2021-12-07 11:50:00|2243.2|2241.2|2242.2|2240.2|2244.4|2242.4|2241.9|2239.8|311
1638878100000|2021-12-07 11:55:00|2242.7|2240.7|2243.2|2241.2|2244.2|2242.2|2242|2240|336
1638878400000|2021-12-07 12:00:00|2243.3|2241.3|2246|2244|2247.5|2245.5|2242.1|2240.1|618
1638878700000|2021-12-07 12:05:00|2245.9|2243.9|2244.5|2242.5|2245.9|2243.9|2243.4|2241.4|444
1638879000000|2021-12-07 12:10:00|2244.7|2242.7|2242.4|2240.4|2245.2|2243.2|2242.3|2240.3|379
1638879300000|2021-12-07 12:15:00|2242.5|2240.5|2243.6|2241.6|2243.7|2241.7|2241.9|2239.9|251
1638879600000|2021-12-07 12:20:00|2243.5|2241.5|2244.3|2242.3|2244.6|2242.4|2242.8|2240.8|275
1638879900000|2021-12-07 12:25:00|2244.2|2242.2|2243.8|2241.8|2246.2|2243.7|2243.5|2241.5|338
1638880200000|2021-12-07 12:30:00|2244.1|2242.1|2245.2|2243.2|2245.7|2243.7|2243.8|2241.8|322
1638880500000|2021-12-07 12:35:00|2245.3|2243.3|2246|2244|2248.4|2246.4|2245.2|2243.2|364
1638880800000|2021-12-07 12:40:00|2246.1|2244.1|2247|2245|2247.6|2245.6|2245.4|2242.7|313
1638881100000|2021-12-07 12:45:00|2247.1|2245.1|2247.2|2245.2|2247.5|2245.4|2246.1|2243.6|270
1638881400000|2021-12-07 12:50:00|2247.1|2245.1|2246.7|2244.7|2247.3|2245.3|2245.9|2243.9|255
1638881700000|2021-12-07 12:55:00|2246.6|2244.6|2246.4|2244.4|2247.5|2245.4|2246.3|2243.6|287
1638882000000|2021-12-07 13:00:00|2246.3|2244.3|2243.6|2241.6|2247.7|2245.7|2243.2|2241.2|707
1638882300000|2021-12-07 13:05:00|2243.7|2241.7|2245.7|2243.7|2246.6|2244.6|2243.7|2241.7|518
1638882600000|2021-12-07 13:10:00|2245.8|2243.8|2247.3|2245.3|2247.6|2245.6|2245.1|2243.1|446
1638882900000|2021-12-07 13:15:00|2247.1|2245.1|2245.5|2243.5|2247.4|2245.4|2244|2242|426
1638883200000|2021-12-07 13:20:00|2245.4|2243.4|2238.6|2236.6|2245.4|2243.4|2238.6|2236.6|730
1638883500000|2021-12-07 13:25:00|2238.8|2236.8|2235.8|2232.8|2240.6|2238.6|2235.4|2232.4|649
1638883800000|2021-12-07 13:30:00|2235.9|2232.9|2232.4|2230.4|2237.8|2235.5|2231.4|2229.4|860
1638884100000|2021-12-07 13:35:00|2232.3|2230.3|2226.3|2224.3|2232.6|2230.6|2226|2224|747
1638884400000|2021-12-07 13:40:00|2226.4|2224.4|2229.8|2227.8|2230.9|2228.4|2224.4|2222.4|894
1638884700000|2021-12-07 13:45:00|2229.7|2227.7|2225.7|2223.7|2230.5|2228.5|2225|2223|676
1638885000000|2021-12-07 13:50:00|2225.8|2223.8|2228.8|2226.8|2229|2227|2224.9|2222.9|512
1638885300000|2021-12-07 13:55:00|2228.7|2226.7|2229.7|2227.7|2231.6|2229.3|2228.7|2226.7|478
1638885600000|2021-12-07 14:00:00|2229.8|2227.8|2227.9|2225.9|2231|2229|2226.6|2224.6|516
1638885900000|2021-12-07 14:05:00|2228.1|2226.1|2231.9|2229.9|2234.1|2231.5|2228|2226|610
1638886200000|2021-12-07 14:10:00|2232.2|2230.2|2239.1|2237.1|2239.9|2237.7|2232.2|2230.2|829
1638886500000|2021-12-07 14:15:00|2239.2|2237.2|2238.4|2236.4|2241.5|2239.5|2238.1|2236.1|718
1638886800000|2021-12-07 14:20:00|2238.5|2236.5|2240|2238|2240.5|2238.5|2238.5|2236.2|476
1638887100000|2021-12-07 14:25:00|2239.9|2237.9|2237.1|2235.1|2240.6|2238.6|2237|2235|455
1638887400000|2021-12-07 14:30:00|2237|2235|2243.2|2241.2|2244.8|2242.8|2235.9|2233.9|845
1638887700000|2021-12-07 14:35:00|2243.4|2241.4|2242.8|2240.8|2247.5|2245.5|2241.6|2239.6|786
1638888000000|2021-12-07 14:40:00|2242.5|2240.5|2242.9|2240.9|2244.8|2242.6|2240.7|2238.6|693
1638888300000|2021-12-07 14:45:00|2243|2241|2237.5|2235.5|2243.2|2241|2237.5|2235.5|623
1638888600000|2021-12-07 14:50:00|2237.6|2235.6|2240.7|2238.7|2241.8|2239.8|2236.8|2234.7|655
1638888900000|2021-12-07 14:55:00|2240.5|2238.5|2238.7|2236.7|2240.9|2238.9|2237.6|2235|603
1638889200000|2021-12-07 15:00:00|2238.5|2236.5|2239.6|2237.6|2241.9|2239.9|2237.5|2235.5|673
1638889500000|2021-12-07 15:05:00|2239.5|2237.5|2237.3|2235.3|2239.9|2237.9|2236.8|2234.8|483
1638889800000|2021-12-07 15:10:00|2237.4|2235.4|2239.1|2237.1|2239.5|2237.3|2235.5|2233.1|588
1638890100000|2021-12-07 15:15:00|2239.2|2237.2|2241|2238|2242.8|2240.7|2239.1|2237.1|575
1638890400000|2021-12-07 15:20:00|2240.4|2238.4|2242.1|2240.1|2242.8|2240.8|2239.8|2237.6|590
1638890700000|2021-12-07 15:25:00|2242.2|2240.2|2244.1|2241.1|2244.3|2241.8|2241.9|2239.9|543
1638891000000|2021-12-07 15:30:00|2244|2241|2243.9|2241.9|2244.9|2242.7|2242.2|2239.9|440
1638891300000|2021-12-07 15:35:00|2244.1|2242.1|2245.6|2243.6|2247.5|2245.4|2243.5|2241.2|573
1638891600000|2021-12-07 15:40:00|2245.7|2243.7|2245.7|2243.7|2246.5|2244.5|2244.9|2242.9|444
1638891900000|2021-12-07 15:45:00|2245.6|2243.6|2245.4|2243.4|2246.3|2243.8|2243.8|2241.8|346
1638892200000|2021-12-07 15:50:00|2245.2|2243.2|2245.5|2243.5|2247.4|2244.9|2244.8|2242.6|435
1638892500000|2021-12-07 15:55:00|2245.4|2243.4|2244.4|2242.4|2245.7|2243.6|2243.4|2241.1|411
1638892800000|2021-12-07 16:00:00|2244.5|2242.5|2244.7|2242.7|2246.9|2244.9|2244|2242|332
1638893100000|2021-12-07 16:05:00|2244.8|2242.8|2245.2|2243.2|2246.4|2244.1|2244.6|2242.6|296
1638893400000|2021-12-07 16:10:00|2245.1|2243.1|2247.1|2245.1|2247.8|2245.8|2244.7|2242.5|338
1638893700000|2021-12-07 16:15:00|2247.2|2245.2|2245.6|2243.6|2247.8|2245.8|2245.5|2243.5|363
1638894000000|2021-12-07 16:20:00|2245.7|2243.7|2247.1|2245.1|2247.4|2245.3|2244.4|2242.4|256
1638894300000|2021-12-07 16:25:00|2247|2245|2253.9|2251.9|2255.1|2252.6|2247|2245|693
1638894600000|2021-12-07 16:30:00|2254.6|2252.6|2257.3|2255.3|2257.5|2255.3|2254|2251.9|623
1638894900000|2021-12-07 16:35:00|2257.2|2255.2|2258.7|2256.7|2259.4|2256.9|2255.9|2253.9|631
1638895200000|2021-12-07 16:40:00|2258.5|2256.5|2258.8|2256.8|2260.4|2258.3|2257.1|2254.7|567
1638895500000|2021-12-07 16:45:00|2258.7|2256.7|2259.9|2256.9|2261|2258.7|2256.8|2254.6|596
1638895800000|2021-12-07 16:50:00|2260|2257|2257.2|2255.2|2260.1|2258.1|2257|2254.4|441
1638896100000|2021-12-07 16:55:00|2257.1|2255.1|2259.4|2257.4|2259.8|2257.7|2256|2253.9|532
1638896400000|2021-12-07 17:00:00|2259.5|2257.5|2260.3|2257.3|2261.6|2259.3|2259.3|2257.2|356
1638896700000|2021-12-07 17:05:00|2260.2|2257.2|2259.1|2257.1|2260.6|2258.3|2258|2255.7|334
1638897000000|2021-12-07 17:10:00|2259|2257|2257.3|2255.3|2259.6|2257.2|2257.2|2254.8|328
1638897300000|2021-12-07 17:15:00|2257.2|2255.2|2254.9|2252.9|2257.3|2255.3|2254.7|2252.4|310
1638897600000|2021-12-07 17:20:00|2254.8|2252.8|2253.1|2251.1|2254.8|2252.8|2253|2251|195
1638897900000|2021-12-07 17:25:00|2253|2251|2253.1|2251.1|2253.8|2251.5|2252.5|2250.5|182
1638898200000|2021-12-07 17:30:00|2253|2251|2252.8|2250.8|2253.9|2251.9|2252.2|2250|201
1638898500000|2021-12-07 17:35:00|2252.9|2250.9|2253.5|2251.5|2254.4|2251.9|2252.2|2249.8|237
1638898800000|2021-12-07 17:40:00|2253.3|2251.3|2251.8|2249.8|2253.9|2251.6|2250.7|2248|269
1638899100000|2021-12-07 17:45:00|2251.5|2249.5|2252.2|2250.2|2252.4|2250.2|2250.6|2248.1|226
1638899400000|2021-12-07 17:50:00|2252.1|2250.1|2251.5|2249.5|2252.9|2250.4|2251.4|2249.2|217
1638899700000|2021-12-07 17:55:00|2251.4|2249.4|2252.7|2250.7|2253|2250.8|2250.3|2248.2|269
1638900000000|2021-12-07 18:00:00|2252.6|2250.6|2254.5|2251.5|2255.1|2252.7|2252.1|2249.7|279
1638900300000|2021-12-07 18:05:00|2254.4|2251.4|2253.4|2251.4|2254.8|2252.2|2252.7|2250.2|258
1638900600000|2021-12-07 18:10:00|2253.5|2251.5|2253.5|2250.5|2254.5|2252.5|2252.7|2250.4|281
1638900900000|2021-12-07 18:15:00|2253.7|2250.7|2253.9|2251.9|2255.7|2253.2|2253.4|2250.7|340
1638901200000|2021-12-07 18:20:00|2253.8|2251.8|2251.2|2249.2|2254.5|2252.5|2250.9|2248.9|301
1638901500000|2021-12-07 18:25:00|2251.1|2249.1|2251.5|2249.5|2251.7|2249.7|2250.4|2248.1|256
1638901800000|2021-12-07 18:30:00|2251.4|2249.4|2250.5|2248.5|2252.1|2249.6|2250.1|2247.7|199
1638902100000|2021-12-07 18:35:00|2250.6|2248.6|2251.4|2249.4|2251.8|2249.8|2250.5|2248.4|127
1638902400000|2021-12-07 18:40:00|2251.9|2248.9|2252.7|2250.7|2254.1|2251.7|2251.3|2248.7|183
1638902700000|2021-12-07 18:45:00|2252.6|2250.6|2253.2|2251.2|2253.3|2251.3|2251.7|2249.6|162
1638903000000|2021-12-07 18:50:00|2253|2251|2253.9|2251.9|2254.9|2252.4|2252.7|2250.7|200
1638903300000|2021-12-07 18:55:00|2254|2252|2254.8|2252.8|2255|2252.8|2253.7|2251.7|152
1638903600000|2021-12-07 19:00:00|2254.7|2252.7|2254.7|2252.7|2255.5|2253.5|2254.5|2252|169
1638903900000|2021-12-07 19:05:00|2254.6|2252.6|2254.2|2252.2|2254.8|2252.8|2254|2252|78
1638904200000|2021-12-07 19:10:00|2254.1|2252.1|2254.2|2252.2|2254.9|2252.9|2254|2252|116
1638904500000|2021-12-07 19:15:00|2254.4|2252.4|2254.6|2252.6|2254.9|2252.9|2253.9|2251.5|169
1638904800000|2021-12-07 19:20:00|2254.5|2252.5|2255.1|2253.1|2256|2253.4|2254.5|2252.4|165
1638905100000|2021-12-07 19:25:00|2255.2|2253.2|2255.6|2253.6|2255.9|2253.6|2254.7|2252.5|119
1638905400000|2021-12-07 19:30:00|2255.5|2253.5|2254.7|2252.7|2255.6|2253.6|2254.6|2252.6|146
1638905700000|2021-12-07 19:35:00|2254.6|2252.6|2252.8|2250.8|2254.7|2252.7|2252.5|2250.5|158
1638906000000|2021-12-07 19:40:00|2252.9|2250.9|2253.2|2251.2|2253.7|2251.4|2252.5|2250.5|98
1638906300000|2021-12-07 19:45:00|2253.1|2251.1|2253.3|2251.3|2253.6|2251.6|2252.6|2250.2|139
1638906600000|2021-12-07 19:50:00|2253.2|2251.2|2253.2|2251.2|2254|2251.5|2253.1|2250.6|158
1638906900000|2021-12-07 19:55:00|2253.1|2251.1|2253.1|2251.1|2253.3|2251.3|2253|2251|107
1638907200000|2021-12-07 20:00:00|2253.2|2251.2|2253.2|2251.2|2253.6|2251.5|2252.5|2250.2|118
1638907500000|2021-12-07 20:05:00|2253.3|2251.3|2253.2|2251.2|2254.2|2251.8|2252.9|2250.5|149
1638907800000|2021-12-07 20:10:00|2253.3|2251.3|2254.8|2252.8|2255.4|2253|2252.7|2250.3|150
1638908100000|2021-12-07 20:15:00|2255.8|2253|2253.8|2251.8|2256.1|2253.4|2253.7|2251.2|187
1638908400000|2021-12-07 20:20:00|2253.7|2251.7|2254.7|2252.7|2255.5|2253.3|2253.6|2251.5|231
1638908700000|2021-12-07 20:25:00|2254.8|2252.8|2254.5|2251.5|2255|2252.8|2253.9|2251.5|135
1638909000000|2021-12-07 20:30:00|2254.4|2251.4|2253.3|2251.3|2254.5|2251.8|2252.7|2250.4|167
1638909300000|2021-12-07 20:35:00|2253.2|2251.2|2251.8|2249.8|2253.4|2251.3|2251.7|2249.4|132
1638909600000|2021-12-07 20:40:00|2251.7|2249.7|2252.9|2250.9|2253.6|2251.6|2251.7|2249.3|151
1638909900000|2021-12-07 20:45:00|2253|2251|2253|2251|2253.7|2251.7|2252.9|2250.9|138
1638910200000|2021-12-07 20:50:00|2252.9|2250.9|2252.7|2250.7|2253.1|2251.1|2252.3|2250.3|160
1638910500000|2021-12-07 20:55:00|2252.9|2250.9|2252.2|2250.2|2253.2|2251|2251.8|2249.5|290
1638910800000|2021-12-07 21:00:00|2251.7|2249.7|2252.7|2250.7|2253.3|2250.9|2251.3|2248.9|179
1638911100000|2021-12-07 21:05:00|2252.6|2250.6|2252.9|2250.9|2253.8|2251.3|2252.1|2249.9|118
1638911400000|2021-12-07 21:10:00|2252.8|2250.8|2252.2|2250.2|2253.2|2251.1|2252.1|2249.7|115
1638911700000|2021-12-07 21:15:00|2252.1|2250.1|2252.2|2250.2|2252.7|2250.5|2252|2249.6|61
1638912000000|2021-12-07 21:20:00|2252.3|2250.3|2252.7|2249.7|2252.8|2250.5|2252|2249.7|69
1638912300000|2021-12-07 21:25:00|2252.8|2249.8|2252.6|2250.6|2252.9|2250.9|2252.1|2249.6|44
1638912600000|2021-12-07 21:30:00|2252.5|2250.5|2252.7|2250.7|2253.5|2251|2252.4|2250.1|84
1638912900000|2021-12-07 21:35:00|2252.6|2250.6|2252.3|2250.3|2253.3|2250.9|2252.3|2249.9|80
1638913200000|2021-12-07 21:40:00|2252.2|2250.2|2252.5|2249.5|2252.7|2250.4|2251.9|2249.4|53
1638913500000|2021-12-07 21:45:00|2252.7|2249.7|2251.8|2248.8|2253|2250|2251.6|2248.6|91
1638913800000|2021-12-07 21:50:00|2251.9|2248.9|2250.8|2247.8|2251.9|2249.6|2250.7|2247.7|104
1638914100000|2021-12-07 21:55:00|2251|2248|2252.1|2249.1|2254.3|2249.5|2250.5|2247.5|155
1638918000000|2021-12-07 23:00:00|2252.5|2249.5|2251.5|2248.5|2253.2|2250.2|2250.9|2248.5|177
1638918300000|2021-12-07 23:05:00|2251.7|2248.7|2251|2249|2251.7|2249.7|2250.9|2248.7|121
1638918600000|2021-12-07 23:10:00|2250.9|2248.9|2251.5|2248.5|2251.8|2249.3|2250.4|2248.1|163
1638918900000|2021-12-07 23:15:00|2251.6|2248.6|2250.8|2248.8|2251.7|2249.5|2250.7|2248.6|78
1638919200000|2021-12-07 23:20:00|2250.7|2248.7|2251.5|2249.5|2251.8|2249.8|2250.7|2248.7|72
1638919500000|2021-12-07 23:25:00|2251.6|2249.6|2252|2249|2252.3|2249.6|2251|2248.6|63
1638919800000|2021-12-07 23:30:00|2251.9|2248.9|2251.8|2248.8|2252.5|2249.6|2251.3|2248.8|74
1638920100000|2021-12-07 23:35:00|2251.9|2248.9|2252.2|2250.2|2252.6|2250.2|2251.1|2248.7|60
1638920400000|2021-12-07 23:40:00|2252.1|2250.1|2252.7|2249.7|2252.8|2250.3|2251.9|2249.5|49
1638920700000|2021-12-07 23:45:00|2252.6|2249.6|2252.3|2249.3|2252.8|2249.9|2251.6|2249.1|78
1638921000000|2021-12-07 23:50:00|2252.5|2249.5|2253|2251|2253.6|2251|2252.1|2249.4|82
1638921300000|2021-12-07 23:55:00|2252.9|2250.9|2252.7|2250.7|2253.7|2251.2|2252.2|2249.9|134
1638921600000|2021-12-08 00:00:00|2252.6|2250.6|2253.8|2251.8|2253.8|2251.8|2252.4|2250|155
1638921900000|2021-12-08 00:05:00|2253.7|2251.7|2252.1|2250.1|2253.9|2251.9|2251.6|2249.6|119
1638922200000|2021-12-08 00:10:00|2252|2250|2251.6|2249.6|2252.8|2250.2|2250.9|2248.5|154
1638922500000|2021-12-08 00:15:00|2251.7|2249.7|2252.7|2250.7|2253.3|2251|2250.9|2248.5|158
1638922800000|2021-12-08 00:20:00|2252.8|2250.8|2253.4|2250.4|2253.8|2251.3|2252.5|2250.3|167
1638923100000|2021-12-08 00:25:00|2253.5|2250.5|2253.8|2251.8|2254.4|2251.8|2252.7|2250.2|111
1638923400000|2021-12-08 00:30:00|2253.7|2251.7|2253.4|2251.4|2254.1|2251.8|2252.7|2250.7|107
1638923700000|2021-12-08 00:35:00|2253.3|2251.3|2253.1|2251.1|2253.5|2251.5|2252.7|2250.7|97
1638924000000|2021-12-08 00:40:00|2253.2|2251.2|2253.9|2251.9|2254|2252|2252.9|2250.9|93
1638924300000|2021-12-08 00:45:00|2254|2252|2253.9|2251.9|2254.6|2252.6|2253.7|2251.7|106
1638924600000|2021-12-08 00:50:00|2253.8|2251.8|2253.3|2251.3|2254.3|2252.3|2253.2|2251.2|124
1638924900000|2021-12-08 00:55:00|2253.2|2251.2|2254.6|2252.6|2255|2253|2253.2|2251.2|173
1638925200000|2021-12-08 01:00:00|2254.4|2252.4|2249.9|2247.9|2254.8|2252.8|2249.9|2247.8|491
1638925500000|2021-12-08 01:05:00|2250.1|2248.1|2250.1|2248.1|2252.9|2250.9|2248.9|2246.9|594
1638925800000|2021-12-08 01:10:00|2250.7|2248.7|2248.7|2246.7|2251.3|2248.7|2247.8|2245.8|438
1638926100000|2021-12-08 01:15:00|2248.6|2246.6|2250.4|2248.4|2252.2|2249.5|2248.2|2246.2|412
1638926400000|2021-12-08 01:20:00|2250.3|2248.3|2251|2248|2251.7|2249.4|2250.1|2247.5|270
1638926700000|2021-12-08 01:25:00|2250.9|2247.9|2250.1|2248.1|2251|2248.5|2248.6|2246.5|308
1638927000000|2021-12-08 01:30:00|2250.2|2248.2|2248.6|2246.6|2250.6|2248.4|2247.9|2245.8|322
1638927300000|2021-12-08 01:35:00|2248.8|2246.8|2250.1|2248.1|2250.4|2248.4|2248.4|2246.4|325
1638927600000|2021-12-08 01:40:00|2250.2|2248.2|2251.1|2249.1|2251.3|2249.3|2249.5|2247.2|349
1638927900000|2021-12-08 01:45:00|2251|2249|2251.5|2249.5|2251.9|2249.9|2250.2|2248.2|305
1638928200000|2021-12-08 01:50:00|2251.6|2249.6|2251|2249|2252.3|2250|2251|2248.5|213
1638928500000|2021-12-08 01:55:00|2251.1|2249.1|2250.6|2247.6|2251.4|2249.4|2250|2247.5|236
1638928800000|2021-12-08 02:00:00|2250.7|2247.7|2252.8|2249.8|2253|2250.3|2250.1|2247.7|255
1638929100000|2021-12-08 02:05:00|2252.9|2249.9|2253.8|2251.8|2254|2252|2252|2249.7|318
1638929400000|2021-12-08 02:10:00|2253.9|2251.9|2253.6|2251.6|2255.5|2253.2|2253.5|2251.1|269
1638929700000|2021-12-08 02:15:00|2253.5|2251.5|2255.9|2252.9|2256.3|2253.3|2253|2250.6|258
1638930000000|2021-12-08 02:20:00|2256|2253|2257.6|2254.6|2258.3|2255.3|2255|2252.7|368
1638930300000|2021-12-08 02:25:00|2257.5|2254.5|2256.6|2254.6|2258.1|2255.6|2256.6|2254.1|216
1638930600000|2021-12-08 02:30:00|2256.7|2254.7|2255.2|2253.2|2257.1|2255.1|2254.7|2252.3|250
1638930900000|2021-12-08 02:35:00|2255.3|2253.3|2256.2|2253.2|2256.7|2253.8|2254.7|2252.2|258
1638931200000|2021-12-08 02:40:00|2256.1|2253.1|2255.6|2252.6|2256.1|2253.5|2254.7|2252.1|272
1638931500000|2021-12-08 02:45:00|2255.7|2252.7|2254.4|2252.4|2255.7|2253.1|2254|2251.6|259
1638931800000|2021-12-08 02:50:00|2254.3|2252.3|2253.7|2251.7|2255.1|2252.5|2253.4|2251|246
1638932100000|2021-12-08 02:55:00|2253.6|2251.6|2253.4|2250.4|2254.9|2252.6|2252.3|2249.4|340
1638932400000|2021-12-08 03:00:00|2253.1|2250.1|2251|2249|2253.9|2251.7|2250.5|2248.5|383
1638932700000|2021-12-08 03:05:00|2250.9|2248.9|2250.2|2248.2|2253|2250.4|2249.3|2246.8|366
1638933000000|2021-12-08 03:10:00|2249.9|2247.9|2251.7|2249.7|2251.9|2249.8|2249.8|2247.3|245
1638933300000|2021-12-08 03:15:00|2251.3|2249.3|2250.5|2248.5|2252.4|2249.6|2250.3|2247.8|269
1638933600000|2021-12-08 03:20:00|2250.4|2248.4|2252.2|2250.2|2252.8|2250.5|2250.2|2247.8|209
1638933900000|2021-12-08 03:25:00|2252.3|2250.3|2252.7|2250.7|2252.8|2250.8|2251.6|2249.2|161
1638934200000|2021-12-08 03:30:00|2252.6|2250.6|2252.1|2250.1|2253.2|2250.8|2251.9|2249.5|84
1638934500000|2021-12-08 03:35:00|2252.5|2249.5|2252.2|2250.2|2252.8|2250.4|2251.9|2249.3|122
1638934800000|2021-12-08 03:40:00|2252.3|2250.3|2251.8|2249.8|2253.2|2250.8|2251.6|2249.4|96
1638935100000|2021-12-08 03:45:00|2251.7|2249.7|2250.8|2248.8|2252.6|2250.1|2250.6|2248.2|141
1638935400000|2021-12-08 03:50:00|2250.7|2248.7|2252.1|2249.1|2252.5|2250.2|2250.6|2248.3|206
1638935700000|2021-12-08 03:55:00|2251.9|2248.9|2251.4|2249.4|2252.1|2249.9|2251.3|2248.8|87
1638936000000|2021-12-08 04:00:00|2251.3|2249.3|2251.3|2249.3|2252.2|2249.4|2250.9|2248.5|77
1638936300000|2021-12-08 04:05:00|2251.4|2249.4|2252.1|2249.1|2252.1|2249.6|2250.7|2248.3|105
1638936600000|2021-12-08 04:10:00|2252|2249|2251.1|2249.1|2252.2|2249.8|2250.7|2248.7|68
1638936900000|2021-12-08 04:15:00|2250.8|2248.8|2250.4|2248.4|2251.2|2249.2|2250.1|2247.6|79
1638937200000|2021-12-08 04:20:00|2250.3|2248.3|2249.6|2247.6|2250.9|2248.4|2249.6|2247.1|83
1638937500000|2021-12-08 04:25:00|2249.7|2247.7|2249.8|2247.8|2250.3|2247.9|2249.3|2246.9|54
1638937800000|2021-12-08 04:30:00|2249.6|2247.6|2249.3|2247.3|2250.1|2247.7|2249.2|2246.7|81
1638938100000|2021-12-08 04:35:00|2249.4|2247.4|2249.2|2247.2|2250|2247.5|2249|2246.9|52
1638938400000|2021-12-08 04:40:00|2249.3|2247.3|2250.2|2248.2|2250.4|2248.4|2249.1|2247.1|69
1638938700000|2021-12-08 04:45:00|2250.3|2248.3|2250.7|2248.7|2251|2248.8|2250.3|2247.8|46
1638939000000|2021-12-08 04:50:00|2250.6|2248.6|2250.7|2248.7|2251.3|2249.1|2250.6|2248.2|64
1638939300000|2021-12-08 04:55:00|2250.8|2248.8|2250.7|2248.7|2251.7|2249.2|2250.3|2247.7|94
1638939600000|2021-12-08 05:00:00|2250.6|2248.6|2251.2|2249.2|2251.2|2249.2|2250.6|2248.6|74
1638939900000|2021-12-08 05:05:00|2251|2249|2251.2|2249.2|2251.4|2249.4|2251|2249|45
1638940200000|2021-12-08 05:10:00|2251.3|2249.3|2250.2|2248.2|2251.3|2249.3|2250.1|2247.7|112
1638940500000|2021-12-08 05:15:00|2250.1|2248.1|2250.2|2248.2|2251.1|2248.7|2250|2247.9|92
1638940800000|2021-12-08 05:20:00|2250.1|2248.1|2250.9|2247.9|2251|2248.9|2249.9|2247.4|89
1638941100000|2021-12-08 05:25:00|2251|2248|2250.8|2247.8|2251.1|2248.8|2250.2|2247.7|96
1638941400000|2021-12-08 05:30:00|2250.6|2247.6|2251.6|2248.6|2251.9|2249.4|2250.3|2247.4|234
1638941700000|2021-12-08 05:35:00|2251.8|2248.8|2253.4|2250.4|2254.3|2251.8|2251.1|2248.7|308
1638942000000|2021-12-08 05:40:00|2253.5|2250.5|2253.2|2251.2|2254|2251.5|2252.5|2250.3|250
1638942300000|2021-12-08 05:45:00|2253.3|2251.3|2253.8|2251.8|2254.5|2252.4|2253.1|2250.6|226
1638942600000|2021-12-08 05:50:00|2254|2252|2254.1|2252.1|2254.6|2252.6|2253.4|2251.3|216
1638942900000|2021-12-08 05:55:00|2254|2252|2254.6|2252.6|2255.1|2252.8|2253.6|2251.2|243
1638943200000|2021-12-08 06:00:00|2254.5|2252.5|2253.7|2251.7|2255.1|2252.6|2253.3|2250.7|209
1638943500000|2021-12-08 06:05:00|2253.9|2251.9|2255.6|2253.6|2256.5|2254|2253.7|2251.4|320
1638943800000|2021-12-08 06:10:00|2255.5|2253.5|2254.8|2252.8|2256.8|2254.3|2254.8|2252.8|218
1638944100000|2021-12-08 06:15:00|2254.9|2252.9|2255.3|2253.3|2255.8|2253.4|2254.1|2251.9|163
1638944400000|2021-12-08 06:20:00|2255.4|2253.4|2254.9|2252.9|2255.8|2253.4|2254.4|2251.9|181
1638944700000|2021-12-08 06:25:00|2255.6|2252.6|2254.1|2252.1|2255.6|2253.5|2254|2251.8|187
1638945000000|2021-12-08 06:30:00|2254.2|2252.2|2254|2251|2255.2|2252.7|2253.4|2250.9|208
1638945300000|2021-12-08 06:35:00|2253.9|2250.9|2251|2249|2254|2251.3|2250.4|2248|316
1638945600000|2021-12-08 06:40:00|2251.1|2249.1|2248.6|2246.6|2252|2249.6|2248.4|2246.4|301
1638945900000|2021-12-08 06:45:00|2249|2246|2249.8|2246.8|2250.4|2247.9|2247.6|2245.6|287
1638946200000|2021-12-08 06:50:00|2250|2247|2250|2248|2250.6|2248.2|2249.1|2246.9|233
1638946500000|2021-12-08 06:55:00|2250.1|2248.1|2250.3|2247.3|2251|2248.5|2249.2|2246.8|179
1638946800000|2021-12-08 07:00:00|2250.2|2247.2|2246.8|2244.8|2250.6|2248.2|2246.1|2244|236
1638947100000|2021-12-08 07:05:00|2246.7|2244.7|2246.4|2244.4|2247.4|2245.3|2245.9|2243.9|234
1638947400000|2021-12-08 07:10:00|2246.7|2244.7|2243.1|2241.1|2246.7|2244.7|2242.7|2240.5|326
1638947700000|2021-12-08 07:15:00|2243|2241|2243.7|2241.7|2245.6|2242.9|2242.5|2240.2|272
1638948000000|2021-12-08 07:20:00|2243.6|2241.6|2244.7|2242.7|2246.6|2244.2|2243.4|2241.4|310
1638948300000|2021-12-08 07:25:00|2244.8|2242.8|2247.3|2245.3|2247.7|2245.7|2244.5|2242.5|234
1638948600000|2021-12-08 07:30:00|2247.2|2245.2|2247.1|2245.1|2248.7|2246.4|2247.1|2245|255
1638948900000|2021-12-08 07:35:00|2247.3|2245.3|2247.2|2245.2|2248.6|2246.1|2246.4|2244.3|208
1638949200000|2021-12-08 07:40:00|2247.3|2245.3|2247.6|2245.6|2248.1|2246.1|2246.4|2244.4|252
1638949500000|2021-12-08 07:45:00|2247.5|2245.5|2249.1|2247.1|2250.1|2247.9|2247.5|2245.5|252
1638949800000|2021-12-08 07:50:00|2249.4|2247.4|2247.8|2245.8|2250.1|2248.1|2247.8|2245.8|289
1638950100000|2021-12-08 07:55:00|2247.9|2245.9|2249.9|2247.9|2250.3|2248.3|2246.7|2244.7|299
1638950400000|2021-12-08 08:00:00|2249.8|2247.8|2245.3|2243.3|2249.8|2247.8|2244.7|2242.7|380
1638950700000|2021-12-08 08:05:00|2245.4|2243.4|2246.5|2244.5|2247.8|2245.8|2245.4|2243.4|455
1638951000000|2021-12-08 08:10:00|2246.6|2244.6|2244.5|2242.5|2247|2245|2244.4|2242.4|293
1638951300000|2021-12-08 08:15:00|2244.7|2242.7|2243.1|2241.1|2245.2|2243|2240.4|2238.4|464
1638951600000|2021-12-08 08:20:00|2243.2|2241.2|2243.7|2241.7|2243.9|2241.9|2242|2240|436
1638951900000|2021-12-08 08:25:00|2243.8|2241.8|2242.9|2240.9|2244.9|2242.9|2242.7|2240.7|337
1638952200000|2021-12-08 08:30:00|2243|2241|2245.3|2243.3|2245.9|2243.9|2242.7|2240.7|320
1638952500000|2021-12-08 08:35:00|2245.2|2243.2|2244.8|2242.8|2246.1|2244.1|2243.3|2241.3|382
1638952800000|2021-12-08 08:40:00|2244.9|2242.9|2243.9|2241.9|2246|2244|2243.3|2241.3|285
1638953100000|2021-12-08 08:45:00|2243.8|2241.8|2245|2243|2245|2243|2243.2|2241.2|286
1638953400000|2021-12-08 08:50:00|2244.9|2242.9|2246.4|2244.4|2246.4|2244.4|2244.4|2242.4|279
1638953700000|2021-12-08 08:55:00|2246.3|2244.3|2247.4|2245.4|2247.7|2245.7|2245.9|2243.9|192
1638954000000|2021-12-08 09:00:00|2247.5|2245.5|2246.9|2244.9|2248|2246|2246.8|2244.8|209
1638954300000|2021-12-08 09:05:00|2247|2245|2247.3|2245.3|2248.5|2246.5|2246.3|2244.3|257
1638954600000|2021-12-08 09:10:00|2247.4|2245.4|2246.7|2244.7|2247.4|2245.4|2246.3|2244.1|223
1638954900000|2021-12-08 09:15:00|2246.6|2244.6|2247|2245|2247.6|2245.6|2245.2|2243.2|229
1638955200000|2021-12-08 09:20:00|2246.8|2244.8|2246.1|2244.1|2246.9|2244.9|2244.5|2242.5|259
1638955500000|2021-12-08 09:25:00|2246.2|2244.2|2246.6|2244.6|2246.9|2244.9|2245.5|2243.5|191
1638955800000|2021-12-08 09:30:00|2246.5|2244.5|2248.4|2246.4|2248.7|2246.7|2246|2244|277
1638956100000|2021-12-08 09:35:00|2248.5|2246.5|2248.2|2246.2|2248.5|2246.5|2246.4|2244.4|353
1638956400000|2021-12-08 09:40:00|2248.3|2246.3|2247.3|2245.3|2248.9|2246.9|2246.6|2244.6|182
1638956700000|2021-12-08 09:45:00|2247.2|2245.2|2246.5|2244.5|2247.5|2245.5|2244.8|2242.8|280
1638957000000|2021-12-08 09:50:00|2246.4|2244.4|2246.4|2244.4|2246.9|2244.9|2245.8|2243.6|260
1638957300000|2021-12-08 09:55:00|2246.3|2244.3|2248.1|2246.1|2248.2|2246.2|2246.3|2244.3|302
1638957600000|2021-12-08 10:00:00|2248|2246|2246.7|2244.7|2248|2246|2246.2|2244.2|265
1638957900000|2021-12-08 10:05:00|2246.6|2244.6|2246.2|2244.2|2246.8|2244.8|2245.4|2243.4|186
1638958200000|2021-12-08 10:10:00|2246.1|2244.1|2246.5|2244.5|2247.1|2244.7|2244.7|2242.7|270
1638958500000|2021-12-08 10:15:00|2246.6|2244.6|2248.1|2246.1|2248.6|2246.2|2246|2244|186
1638958800000|2021-12-08 10:20:00|2248.2|2246.2|2248|2246|2248.8|2246.8|2246.6|2244.6|280
1638959100000|2021-12-08 10:25:00|2247.8|2245.8|2247.9|2245.9|2248.5|2246.5|2246.8|2244.8|265
1638959400000|2021-12-08 10:30:00|2248|2246|2248.7|2246.7|2248.8|2246.8|2246.5|2244.5|361
1638959700000|2021-12-08 10:35:00|2248.6|2246.6|2247.7|2245.7|2250|2248|2247.4|2245.4|422
1638960000000|2021-12-08 10:40:00|2247.6|2245.6|2247.7|2245.7|2249.3|2247.3|2246.2|2244.2|383
1638960300000|2021-12-08 10:45:00|2247.6|2245.6|2248.7|2246.7|2248.9|2246.9|2247.5|2245.5|286
1638960600000|2021-12-08 10:50:00|2248.8|2246.8|2247.8|2245.8|2249|2247|2247.4|2245.4|252
1638960900000|2021-12-08 10:55:00|2247.7|2245.7|2246.8|2244.8|2248.1|2246.1|2246.7|2244.7|191
1638961200000|2021-12-08 11:00:00|2246.9|2244.9|2246.4|2244.4|2247.6|2245.6|2246.2|2244.2|280
1638961500000|2021-12-08 11:05:00|2246.3|2244.3|2244.4|2242.4|2246.9|2244.9|2244.1|2242.1|255
1638961800000|2021-12-08 11:10:00|2244.9|2242.9|2245.6|2243.6|2246.4|2244.4|2244.5|2242.5|366
1638962100000|2021-12-08 11:15:00|2245.7|2243.7|2243.6|2241.6|2245.9|2243.9|2242.5|2240.5|288
1638962400000|2021-12-08 11:20:00|2243.5|2241.5|2242.9|2240.9|2243.6|2241.6|2240.8|2238.8|363
1638962700000|2021-12-08 11:25:00|2242.8|2240.8|2243.7|2241.7|2244.1|2242.1|2242.4|2240.4|233
1638963000000|2021-12-08 11:30:00|2243.6|2241.6|2242.4|2240.4|2244.1|2242.1|2241.9|2239.9|189
1638963300000|2021-12-08 11:35:00|2242.3|2240.3|2241.6|2239.6|2242.4|2240.4|2240.8|2238.8|281
1638963600000|2021-12-08 11:40:00|2241.5|2239.5|2239.9|2237.9|2242.1|2240.1|2239.8|2237.8|300
1638963900000|2021-12-08 11:45:00|2240|2238|2242|2240|2243.8|2241.8|2234.8|2232.8|1129
1638964200000|2021-12-08 11:50:00|2241.9|2239.9|2243.8|2241.8|2246.3|2244.3|2241.3|2238.8|649
1638964500000|2021-12-08 11:55:00|2244|2242|2243.3|2241.3|2246|2244|2242.7|2240.4|525
1638964800000|2021-12-08 12:00:00|2243.8|2240.8|2244.7|2242.7|2244.9|2242.9|2242.6|2240.4|546
1638965100000|2021-12-08 12:05:00|2244.8|2242.8|2242.6|2240.6|2245.3|2243.3|2241.5|2239.5|600
1638965400000|2021-12-08 12:10:00|2242.7|2240.7|2243.5|2241.5|2243.8|2241.8|2242|2240|459
1638965700000|2021-12-08 12:15:00|2243.4|2241.4|2242.7|2240.7|2243.9|2241.9|2241.7|2239.7|386
1638966000000|2021-12-08 12:20:00|2242.5|2240.5|2240.7|2238.7|2243.6|2241.6|2240.5|2238.5|434
1638966300000|2021-12-08 12:25:00|2240.8|2238.8|2242.2|2240.2|2244.7|2242.7|2240.5|2238.5|484
1638966600000|2021-12-08 12:30:00|2242.3|2240.3|2241.7|2239.7|2242.3|2240.3|2240.8|2238.8|355
1638966900000|2021-12-08 12:35:00|2241.8|2239.8|2245.3|2243.3|2245.6|2243.6|2241.8|2239.8|363
1638967200000|2021-12-08 12:40:00|2245.1|2243.1|2244.3|2242.3|2245.2|2243.2|2243.9|2241.8|342
1638967500000|2021-12-08 12:45:00|2243.9|2241.9|2243|2241|2244.2|2242.1|2242.6|2240.6|318
1638967800000|2021-12-08 12:50:00|2242.9|2240.9|2243.2|2241.2|2244.8|2242.8|2242.7|2240.7|298
1638968100000|2021-12-08 12:55:00|2243.3|2241.3|2242.2|2240.2|2244.2|2242.2|2241.8|2239.8|387
1638968400000|2021-12-08 13:00:00|2242.3|2240.3|2239.8|2237.8|2245.5|2243.3|2239.7|2237.7|719
1638968700000|2021-12-08 13:05:00|2239.9|2237.9|2235.6|2233.6|2239.9|2237.9|2234.6|2232.6|740
1638969000000|2021-12-08 13:10:00|2235.5|2233.5|2236.3|2234.3|2237|2235|2234.7|2232.7|589
1638969300000|2021-12-08 13:15:00|2236.2|2234.2|2239.2|2237.2|2242.4|2239.8|2234|2232|704
1638969600000|2021-12-08 13:20:00|2239.3|2237.3|2234.7|2232.7|2239.3|2237.3|2233.1|2231.1|763
1638969900000|2021-12-08 13:25:00|2235|2233|2237|2235|2239|2237|2232.6|2230.6|656
1638970200000|2021-12-08 13:30:00|2237.1|2235.1|2237|2235|2237.5|2235.5|2235.3|2233.3|568
1638970500000|2021-12-08 13:35:00|2236.9|2234.9|2241|2239|2242.7|2240.3|2236.8|2234.8|688
1638970800000|2021-12-08 13:40:00|2240.8|2238.8|2243.2|2241.2|2245.3|2243.3|2239.3|2237.3|563
1638971100000|2021-12-08 13:45:00|2243.1|2241.1|2241.5|2239.5|2244.5|2242.5|2241.2|2239.2|538
1638971400000|2021-12-08 13:50:00|2241.6|2239.6|2241.4|2239.4|2244.8|2242.8|2241.4|2239.4|461
1638971700000|2021-12-08 13:55:00|2241.5|2239.5|2241.8|2239.8|2243.3|2241.3|2240.8|2238.8|429
1638972000000|2021-12-08 14:00:00|2241.9|2239.9|2238.8|2236.8|2241.9|2239.9|2238.3|2236.1|567
1638972300000|2021-12-08 14:05:00|2238.7|2236.7|2237.3|2235.3|2239.1|2237.1|2235.3|2233.3|512
1638972600000|2021-12-08 14:10:00|2237.4|2235.4|2237.9|2235.9|2239.1|2237.1|2237.3|2235.3|420
1638972900000|2021-12-08 14:15:00|2238|2236|2238|2236|2239.9|2237.9|2237.7|2235.7|392
1638973200000|2021-12-08 14:20:00|2237.9|2235.9|2238.4|2236.4|2238.7|2236.7|2236.7|2234.7|427
1638973500000|2021-12-08 14:25:00|2238.3|2236.3|2237.4|2235.4|2240|2238|2237|2235|475
1638973800000|2021-12-08 14:30:00|2237.5|2235.5|2237.8|2235.8|2239.4|2237.4|2235.3|2233.3|646
1638974100000|2021-12-08 14:35:00|2237.6|2235.6|2232.5|2230.5|2237.6|2235.6|2232.5|2230.5|682
1638974400000|2021-12-08 14:40:00|2232.4|2230.4|2236.9|2234.9|2238.5|2236.5|2231.9|2229.9|661
1638974700000|2021-12-08 14:45:00|2237|2235|2239.6|2237.6|2241.3|2239.3|2235.7|2233.7|639
1638975000000|2021-12-08 14:50:00|2239.5|2237.5|2238.2|2236.2|2240.7|2238.7|2237|2235|683
1638975300000|2021-12-08 14:55:00|2238.3|2236.3|2240.6|2238.6|2242|2240|2238.1|2236.1|709
1638975600000|2021-12-08 15:00:00|2240.7|2238.7|2247.3|2245.3|2247.9|2245.9|2239.4|2237.4|921
1638975900000|2021-12-08 15:05:00|2247.4|2245.4|2245.3|2243.3|2247.9|2245.9|2244|2242|659
1638976200000|2021-12-08 15:10:00|2245.2|2243.2|2244.7|2242.7|2246.1|2244.1|2244.4|2242.4|453
1638976500000|2021-12-08 15:15:00|2244.5|2242.5|2243.7|2241.7|2245.5|2243.5|2242|2240|402
1638976800000|2021-12-08 15:20:00|2243.6|2241.6|2243.7|2241.7|2244.4|2242.4|2242.6|2240.6|369
1638977100000|2021-12-08 15:25:00|2243.6|2241.6|2242.1|2240.1|2244.3|2242.3|2241.6|2239.6|433
1638977400000|2021-12-08 15:30:00|2242|2240|2244.3|2242.3|2245.4|2243.4|2241.4|2239.4|482
1638977700000|2021-12-08 15:35:00|2244.2|2242.2|2243.4|2241.4|2244.4|2242.4|2241.9|2239.9|358
1638978000000|2021-12-08 15:40:00|2243.3|2241.3|2239.7|2237.7|2243.4|2241.4|2239.6|2237.6|340
1638978300000|2021-12-08 15:45:00|2239.5|2237.5|2237.7|2235.7|2239.8|2237.8|2235.4|2233.4|494
1638978600000|2021-12-08 15:50:00|2237.6|2235.6|2239|2237|2239.8|2237.8|2236.8|2234.8|400
1638978900000|2021-12-08 15:55:00|2239.2|2237.2|2241.1|2239.1|2241.2|2239.2|2238.7|2236.7|532
1638979200000|2021-12-08 16:00:00|2241.2|2239.2|2240.8|2238.8|2242.3|2240.3|2239.7|2237.7|489
1638979500000|2021-12-08 16:05:00|2240.7|2238.7|2240.2|2238.2|2241.3|2239.3|2239.1|2237.1|340
1638979800000|2021-12-08 16:10:00|2240.1|2238.1|2241.7|2239.7|2241.7|2239.7|2238.1|2236.1|319
1638980100000|2021-12-08 16:15:00|2241.6|2239.6|2239.8|2237.8|2242|2240|2239.4|2237.4|318
1638980400000|2021-12-08 16:20:00|2239.7|2237.7|2241.8|2239.8|2242.2|2240.2|2239.2|2237.2|281
1638980700000|2021-12-08 16:25:00|2241.7|2239.7|2241|2239|2242.8|2240.8|2241|2239|216
1638981000000|2021-12-08 16:30:00|2241.1|2239.1|2240.5|2238.5|2241.6|2239.6|2240.2|2238.2|200
1638981300000|2021-12-08 16:35:00|2240.7|2238.7|2239.6|2237.6|2241.1|2239.1|2239.3|2237.3|196
1638981600000|2021-12-08 16:40:00|2239.4|2237.4|2239.5|2237.5|2240.6|2238.6|2239|2237|276
1638981900000|2021-12-08 16:45:00|2239.7|2237.7|2242|2240|2242.6|2240.6|2239.5|2237.5|296
1638982200000|2021-12-08 16:50:00|2242.1|2240.1|2241|2239|2242.6|2240.6|2240.4|2238.4|245
1638982500000|2021-12-08 16:55:00|2240.9|2238.9|2241.3|2239.3|2242|2240|2239.3|2237.3|294
1638982800000|2021-12-08 17:00:00|2241.4|2239.4|2242|2240|2243.8|2241.8|2241.1|2239.1|308
1638983100000|2021-12-08 17:05:00|2242.1|2240.1|2242.8|2240.8|2243.1|2241.1|2242|2240|200
1638983400000|2021-12-08 17:10:00|2242.9|2240.9|2244.2|2242.2|2244.3|2242.3|2242.9|2240.9|222
1638983700000|2021-12-08 17:15:00|2244.1|2242.1|2244.4|2242.4|2245.1|2243.1|2244.1|2242.1|153
1638984000000|2021-12-08 17:20:00|2244.5|2242.5|2244.3|2242.3|2244.9|2242.9|2243.5|2241.5|200
1638984300000|2021-12-08 17:25:00|2244.2|2242.2|2243.3|2241.3|2244.5|2242.5|2243.3|2241.3|162
1638984600000|2021-12-08 17:30:00|2243.1|2241.1|2242.6|2240.6|2244.1|2242.1|2242.6|2240.6|174
1638984900000|2021-12-08 17:35:00|2242.7|2240.7|2242.9|2240.9|2243.9|2241.9|2242.4|2240.4|148
1638985200000|2021-12-08 17:40:00|2242.7|2240.7|2242.9|2240.9|2243.2|2241.2|2242.1|2240.1|162
1638985500000|2021-12-08 17:45:00|2242.8|2240.8|2243.7|2241.7|2244|2242|2242.4|2240.4|160
1638985800000|2021-12-08 17:50:00|2243.6|2241.6|2244|2242|2244.2|2242.2|2243.4|2241.4|117
1638986100000|2021-12-08 17:55:00|2244.1|2242.1|2243.4|2241.4|2244.3|2242.3|2243|2241|226
1638986400000|2021-12-08 18:00:00|2243.7|2241.7|2242.9|2240.9|2245|2243|2242.3|2240.3|475
1638986700000|2021-12-08 18:05:00|2242.8|2240.8|2244.3|2242.3|2244.4|2242.4|2242.6|2240.6|258
1638987000000|2021-12-08 18:10:00|2244.2|2242.2|2242.8|2240.8|2244.8|2242.8|2242.6|2240.6|247
1638987300000|2021-12-08 18:15:00|2242.9|2240.9|2243.3|2241.3|2243.4|2241.4|2242.1|2240.1|202
1638987600000|2021-12-08 18:20:00|2243.4|2241.4|2243.8|2241.8|2244.6|2242.6|2242.9|2240.9|246
1638987900000|2021-12-08 18:25:00|2244.2|2242.2|2244.1|2242.1|2245|2243|2243.5|2241.5|303
1638988200000|2021-12-08 18:30:00|2243.9|2241.9|2246.3|2244.3|2246.3|2244.3|2243.9|2241.9|140
1638988500000|2021-12-08 18:35:00|2246.4|2244.4|2247.1|2245.1|2247.3|2245.3|2246.3|2244.3|149
1638988800000|2021-12-08 18:40:00|2247.2|2245.2|2246.4|2244.4|2247.6|2245.6|2245.6|2243.6|135
1638989100000|2021-12-08 18:45:00|2246.3|2244.3|2245|2243|2246.5|2244.5|2244.7|2242.7|124
1638989400000|2021-12-08 18:50:00|2245.1|2243.1|2244.8|2242.8|2245.2|2243.2|2244.5|2242.5|131
1638989700000|2021-12-08 18:55:00|2244.9|2242.9|2244.5|2242.5|2245|2243|2244.4|2242.4|117
1638990000000|2021-12-08 19:00:00|2244.6|2242.6|2245.4|2243.4|2245.4|2243.4|2244.4|2242.4|102
1638990300000|2021-12-08 19:05:00|2245.5|2243.5|2246.1|2244.1|2246.6|2244.3|2245|2243|123
1638990600000|2021-12-08 19:10:00|2246|2244|2248.1|2246.1|2248.4|2246.4|2246|2244|149
1638990900000|2021-12-08 19:15:00|2248|2246|2248.8|2246.8|2249.3|2247.3|2247.8|2245.8|146
1638991200000|2021-12-08 19:20:00|2248.9|2246.9|2248.3|2246.3|2249.3|2247.3|2247.9|2245.9|141
1638991500000|2021-12-08 19:25:00|2248.2|2246.2|2247.4|2245.4|2248.2|2246.2|2247.2|2245.2|135
1638991800000|2021-12-08 19:30:00|2247.3|2245.3|2245.2|2243.2|2247.6|2245.6|2245.2|2243.2|112
1638992100000|2021-12-08 19:35:00|2245.3|2243.3|2245.3|2243.3|2245.7|2243.7|2245.1|2243.1|118
1638992400000|2021-12-08 19:40:00|2245.4|2243.4|2246.9|2244.9|2246.9|2244.9|2245.3|2243.3|128
1638992700000|2021-12-08 19:45:00|2247|2245|2247.4|2245.4|2247.5|2245.5|2246.7|2244.7|124
1638993000000|2021-12-08 19:50:00|2247.5|2245.5|2248.1|2246.1|2248.5|2246.5|2247.1|2245.1|106
1638993300000|2021-12-08 19:55:00|2248|2246|2247.6|2245.6|2248.3|2246.3|2247.3|2245.3|128
1638993600000|2021-12-08 20:00:00|2247.7|2245.7|2247.9|2245.9|2248.1|2246.1|2247.6|2245.6|106
1638993900000|2021-12-08 20:05:00|2248|2246|2248.1|2246.1|2248.4|2246.4|2247.9|2245.9|89
1638994200000|2021-12-08 20:10:00|2248|2246|2248.1|2246.1|2248.4|2246.4|2247.8|2245.8|82
1638994500000|2021-12-08 20:15:00|2248|2246|2249.1|2247.1|2249.3|2247.3|2248|2246|69
1638994800000|2021-12-08 20:20:00|2249|2247|2249.1|2247.1|2249.9|2247.5|2248.6|2246.6|87
1638995100000|2021-12-08 20:25:00|2249.2|2247.2|2249.6|2247.6|2249.7|2247.7|2248.9|2246.9|76
1638995400000|2021-12-08 20:30:00|2249.5|2247.5|2249.2|2247.2|2249.6|2247.6|2248.8|2246.8|113
1638995700000|2021-12-08 20:35:00|2249.3|2247.3|2249.1|2247.1|2249.4|2247.4|2249|2247|105
1638996000000|2021-12-08 20:40:00|2249|2247|2247.7|2245.7|2249.3|2247.3|2247.6|2245.2|124
1638996300000|2021-12-08 20:45:00|2247.8|2245.8|2248.5|2246.5|2249.4|2247.1|2247.6|2245.6|143
1638996600000|2021-12-08 20:50:00|2248.6|2246.6|2248.4|2246.4|2249.1|2247.1|2247.8|2245.8|147
1638996900000|2021-12-08 20:55:00|2248.5|2246.5|2246.2|2244.2|2248.9|2246.7|2245.8|2243.8|183
1638997200000|2021-12-08 21:00:00|2246.1|2244.1|2245.4|2243.4|2247|2245|2245.4|2242.9|168
1638997500000|2021-12-08 21:05:00|2245.5|2243.5|2245.5|2243.5|2246.3|2243.9|2245.2|2242.6|134
1638997800000|2021-12-08 21:10:00|2245.6|2243.6|2245.4|2243.4|2245.6|2243.6|2244.9|2242.2|89
1638998100000|2021-12-08 21:15:00|2245.3|2243.3|2244.8|2242.8|2246|2243.4|2244.6|2241.8|111
1638998400000|2021-12-08 21:20:00|2244.7|2242.7|2243.8|2241.8|2245.4|2243|2243.8|2241.5|94
1638998700000|2021-12-08 21:25:00|2243.9|2241.9|2244|2242|2245.1|2242.7|2243.8|2241.3|96
1638999000000|2021-12-08 21:30:00|2243.9|2241.9|2243.5|2241.5|2244.9|2242.4|2243.5|2241|115
1638999300000|2021-12-08 21:35:00|2243.6|2241.6|2243.7|2241.7|2244.6|2242.2|2243.6|2241.1|89
1638999600000|2021-12-08 21:40:00|2243.6|2241.6|2243.6|2241.6|2244.6|2242|2243.5|2240.9|88
1638999900000|2021-12-08 21:45:00|2243.5|2241.5|2243.1|2240.1|2244.4|2241.5|2243.1|2240.1|111
1639000200000|2021-12-08 21:50:00|2243.2|2240.2|2243.8|2240.8|2244.1|2241.1|2242.8|2239.8|117
1639000500000|2021-12-08 21:55:00|2243.9|2240.9|2245.1|2242.1|2245.4|2242.4|2243.6|2240.6|132
1639004400000|2021-12-08 23:00:00|2245.4|2242.4|2246.1|2243.1|2246.6|2243.6|2244.8|2241.8|174
1639004700000|2021-12-08 23:05:00|2246.2|2243.2|2245.9|2242.9|2246.3|2243.6|2245.2|2242.7|76
1639005000000|2021-12-08 23:10:00|2246|2243|2245.7|2242.7|2246.2|2243.6|2245.2|2242.5|57
1639005300000|2021-12-08 23:15:00|2245.8|2242.8|2245.4|2243.4|2247.1|2244.6|2245.4|2242.6|99
1639005600000|2021-12-08 23:20:00|2245.5|2243.5|2245.5|2243.5|2246|2243.6|2245|2242.7|51
1639005900000|2021-12-08 23:25:00|2245.9|2242.9|2245.4|2243.4|2246.1|2243.6|2245.2|2242.8|62
1639006200000|2021-12-08 23:30:00|2245.8|2242.8|2244.5|2242.5|2245.9|2243.4|2244.3|2241.8|144
1639006500000|2021-12-08 23:35:00|2245|2243|2244.9|2241.9|2245.7|2243|2244.4|2241.8|81
1639006800000|2021-12-08 23:40:00|2244.8|2241.8|2246.1|2244.1|2246.6|2244.2|2244.2|2241.8|116
1639007100000|2021-12-08 23:45:00|2246.6|2243.6|2245.3|2243.3|2247|2244.5|2244.9|2242.4|209
1639007400000|2021-12-08 23:50:00|2245.8|2242.8|2246|2243|2246.9|2244.5|2245.4|2242.8|152
1639007700000|2021-12-08 23:55:00|2246.1|2243.1|2246.3|2244.3|2247.1|2244.6|2244.9|2242.5|153
1639008000000|2021-12-09 00:00:00|2246.5|2244.5|2245.3|2243.3|2247|2244.6|2244.9|2242.4|232
1639008300000|2021-12-09 00:05:00|2245.8|2242.8|2246.9|2244.9|2247.5|2244.9|2245.1|2242.6|138
1639008600000|2021-12-09 00:10:00|2247.4|2244.4|2246.5|2244.5|2247.4|2245|2245.7|2243.3|177
1639008900000|2021-12-09 00:15:00|2246.4|2244.4|2246|2244|2248|2245.4|2245.5|2243.1|197
1639009200000|2021-12-09 00:20:00|2246.1|2244.1|2245.5|2243.5|2247|2244.5|2245.4|2243.2|115
1639009500000|2021-12-09 00:25:00|2246|2243|2246.9|2244.9|2247.2|2244.9|2245.4|2242.9|74
1639009800000|2021-12-09 00:30:00|2246.6|2244.6|2246.4|2244.4|2247.4|2245|2245.5|2243.1|128
1639010100000|2021-12-09 00:35:00|2246.1|2244.1|2246.5|2244.5|2247|2244.5|2245.7|2243.3|82
1639010400000|2021-12-09 00:40:00|2246.6|2244.6|2247.6|2244.6|2248.2|2245.5|2246.3|2243.9|129
1639010700000|2021-12-09 00:45:00|2247.9|2244.9|2247.4|2245.4|2248.1|2245.6|2246.9|2244.6|78
1639011000000|2021-12-09 00:50:00|2247.5|2245.5|2247.2|2244.2|2248.1|2245.6|2246.3|2244|76
1639011300000|2021-12-09 00:55:00|2247|2245|2247|2245|2247.4|2245.1|2246|2244|104
1639011600000|2021-12-09 01:00:00|2247.1|2245.1|2244.2|2241.2|2247.2|2245.1|2241.5|2239.3|614
1639011900000|2021-12-09 01:05:00|2244|2242|2241.2|2239.2|2244.5|2242.1|2241.2|2239|337
1639012200000|2021-12-09 01:10:00|2241.4|2239.4|2240.8|2237.8|2242.1|2240.1|2239.1|2236.8|351
1639012500000|2021-12-09 01:15:00|2240.6|2237.6|2240.7|2238.7|2242|2239.6|2239.7|2237.3|262
1639012800000|2021-12-09 01:20:00|2240.6|2238.6|2240.7|2238.7|2241.8|2239.2|2240|2237.6|272
1639013100000|2021-12-09 01:25:00|2240.8|2238.8|2241.8|2238.8|2242.7|2240.1|2240.6|2238.1|179
1639013400000|2021-12-09 01:30:00|2241.7|2238.7|2241.9|2239.9|2243.2|2240.7|2241.1|2238.6|278
1639013700000|2021-12-09 01:35:00|2242|2240|2243.2|2241.2|2244.3|2241.7|2242|2239.7|243
1639014000000|2021-12-09 01:40:00|2243.5|2241.5|2242.1|2240.1|2244.1|2241.5|2241.5|2239.1|271
1639014300000|2021-12-09 01:45:00|2242|2240|2241.4|2239.4|2242.5|2240.1|2240.7|2238.3|145
1639014600000|2021-12-09 01:50:00|2241.5|2239.5|2241.1|2239.1|2243|2240.6|2241|2238.9|175
1639014900000|2021-12-09 01:55:00|2241|2239|2240.9|2238.9|2242.6|2240|2240.5|2238.4|185
1639015200000|2021-12-09 02:00:00|2241|2239|2241.1|2239.1|2242|2239.9|2240.7|2238.7|156
1639015500000|2021-12-09 02:05:00|2241.2|2239.2|2241.6|2239.6|2243.1|2240.6|2241.1|2238.7|168
1639015800000|2021-12-09 02:10:00|2241.5|2239.5|2240.2|2238.2|2241.8|2239.8|2240.1|2237.8|146
1639016100000|2021-12-09 02:15:00|2240.3|2238.3|2239.3|2237.3|2240.4|2238.4|2239.2|2237.2|103
1639016400000|2021-12-09 02:20:00|2239.4|2237.4|2239.9|2237.9|2241.3|2239.1|2239.3|2237.3|113
1639016700000|2021-12-09 02:25:00|2240.1|2238.1|2239.4|2237.4|2240.4|2238.4|2239.2|2237.2|148
1639017000000|2021-12-09 02:30:00|2239.3|2237.3|2237.7|2235.7|2240.6|2238.3|2237.4|2235.3|246
1639017300000|2021-12-09 02:35:00|2237.6|2235.6|2236.4|2234.4|2238.1|2235.8|2235.6|2233.4|390
1639017600000|2021-12-09 02:40:00|2236.3|2234.3|2234.8|2232.8|2238.4|2236|2234.7|2232.2|288
1639017900000|2021-12-09 02:45:00|2234.9|2232.9|2235.4|2233.4|2236.3|2234.3|2234.8|2232.6|238
1639018200000|2021-12-09 02:50:00|2235.6|2233.6|2236.8|2234.8|2237.8|2235.5|2235.2|2233.2|312
1639018500000|2021-12-09 02:55:00|2236.9|2234.9|2238.4|2236.4|2239.3|2237|2236.7|2234.4|280
1639018800000|2021-12-09 03:00:00|2238.5|2236.5|2239.3|2237.3|2239.6|2237.6|2238.1|2236|174
1639019100000|2021-12-09 03:05:00|2239.4|2237.4|2239.4|2237.4|2240|2237.9|2238.3|2236.1|186
1639019400000|2021-12-09 03:10:00|2239.5|2237.5|2241.7|2239.7|2242.9|2240.5|2239.3|2236.8|271
1639019700000|2021-12-09 03:15:00|2241.8|2239.8|2242.8|2240.8|2244.1|2241.9|2241.7|2239.5|274
1639020000000|2021-12-09 03:20:00|2242.9|2240.9|2242.8|2240.8|2244.1|2241.8|2242.6|2240|215
1639020300000|2021-12-09 03:25:00|2242.7|2240.7|2241.8|2239.8|2243.3|2240.9|2241.6|2239.1|232
1639020600000|2021-12-09 03:30:00|2241.9|2239.9|2241.9|2239.9|2242.5|2240.1|2241.4|2239|101
1639020900000|2021-12-09 03:35:00|2241.8|2239.8|2242.4|2239.4|2242.7|2240.4|2241.7|2239.3|100
1639021200000|2021-12-09 03:40:00|2242.5|2239.5|2242.3|2240.3|2242.9|2240.4|2242|2239.5|53
1639021500000|2021-12-09 03:45:00|2242|2240|2242.3|2240.3|2242.8|2240.5|2242|2239.6|84
1639021800000|2021-12-09 03:50:00|2242.4|2240.4|2242.2|2240.2|2243.2|2240.9|2241.9|2239.7|66
1639022100000|2021-12-09 03:55:00|2242.3|2240.3|2242.3|2240.3|2243.4|2241|2242.1|2239.8|102
1639022400000|2021-12-09 04:00:00|2242.4|2240.4|2242.8|2240.8|2243.4|2240.9|2242|2239.8|121
1639022700000|2021-12-09 04:05:00|2242.7|2240.7|2243.7|2241.7|2244.4|2241.8|2242.6|2239.9|153
1639023000000|2021-12-09 04:10:00|2243.6|2241.6|2244.7|2241.7|2245.2|2242.5|2243.3|2240.9|143
1639023300000|2021-12-09 04:15:00|2244.6|2241.6|2245.4|2242.4|2245.9|2243.3|2243.9|2241.4|178
1639023600000|2021-12-09 04:20:00|2245.5|2242.5|2244.9|2242.9|2245.9|2243.5|2244.5|2242|162
1639023900000|2021-12-09 04:25:00|2244.8|2242.8|2245|2243|2245.8|2243.3|2244.4|2242|178
1639024200000|2021-12-09 04:30:00|2244.9|2242.9|2245.6|2243.6|2246|2243.8|2244.8|2242.3|171
1639024500000|2021-12-09 04:35:00|2245.5|2243.5|2245.8|2243.8|2246.9|2244.2|2245.4|2243.1|119
1639024800000|2021-12-09 04:40:00|2245.7|2243.7|2245.7|2243.7|2246.4|2244.1|2245.3|2243.1|95
1639025100000|2021-12-09 04:45:00|2245.6|2243.6|2245.3|2243.3|2246.1|2243.9|2245.1|2242.8|90
1639025400000|2021-12-09 04:50:00|2245.2|2243.2|2245.9|2242.9|2246|2243.7|2245|2242.5|97
1639025700000|2021-12-09 04:55:00|2245.8|2242.8|2245.4|2243.4|2246.2|2243.7|2245.2|2242.7|99
1639026000000|2021-12-09 05:00:00|2245.3|2243.3|2245.2|2243.2|2245.9|2243.4|2244.7|2242.3|101
1639026300000|2021-12-09 05:05:00|2245.3|2243.3|2244.8|2242.8|2245.8|2243.4|2244.6|2242.3|70
1639026600000|2021-12-09 05:10:00|2244.7|2242.7|2245.4|2243.4|2245.8|2243.4|2244.7|2242.2|65
1639026900000|2021-12-09 05:15:00|2245.3|2243.3|2245.4|2243.4|2246.7|2244.1|2245.1|2242.6|143
1639027200000|2021-12-09 05:20:00|2245.5|2243.5|2246.3|2244.3|2247.1|2244.6|2245.4|2242.9|145
1639027500000|2021-12-09 05:25:00|2246.4|2244.4|2246.3|2243.3|2246.7|2244.4|2245.7|2243.1|105
1639027800000|2021-12-09 05:30:00|2245.7|2243.7|2246.7|2243.7|2247.1|2244.8|2244.9|2242.6|314
1639028100000|2021-12-09 05:35:00|2246|2244|2245.5|2243.5|2247.1|2244.6|2245.3|2243|255
1639028400000|2021-12-09 05:40:00|2245.4|2243.4|2246.3|2244.3|2246.6|2244.5|2245.4|2243.4|169
1639028700000|2021-12-09 05:45:00|2246.4|2244.4|2247.9|2245.9|2248|2245.9|2245.2|2242.7|209
1639029000000|2021-12-09 05:50:00|2248|2246|2247.5|2245.5|2248.8|2246.8|2246.8|2244.4|240
1639029300000|2021-12-09 05:55:00|2247.6|2245.6|2245.5|2243.5|2248.2|2246.2|2245.5|2243.1|317
1639029600000|2021-12-09 06:00:00|2245.4|2243.4|2246.3|2244.3|2247.5|2245.3|2245.2|2243|278
1639029900000|2021-12-09 06:05:00|2246.2|2244.2|2246.7|2244.7|2247.6|2245.2|2246.1|2243.9|191
1639030200000|2021-12-09 06:10:00|2246.6|2244.6|2245.8|2243.8|2247.7|2245.2|2245.5|2243.5|176
1639030500000|2021-12-09 06:15:00|2245.7|2243.7|2245.5|2243.5|2246.7|2244.3|2245.1|2242.7|233
1639030800000|2021-12-09 06:20:00|2245.6|2243.6|2245.7|2243.7|2246|2243.8|2244.7|2242.6|196
1639031100000|2021-12-09 06:25:00|2245.6|2243.6|2246.7|2244.7|2247.5|2245.1|2244.9|2242.9|191
1639031400000|2021-12-09 06:30:00|2246.8|2244.8|2244.3|2242.3|2247.5|2245.2|2243.8|2241.3|256
1639031700000|2021-12-09 06:35:00|2244.5|2242.5|2242.6|2240.6|2245|2242.7|2242.2|2239.7|253
1639032000000|2021-12-09 06:40:00|2242.5|2240.5|2241.7|2239.7|2244.4|2242|2241.2|2238.9|211
1639032300000|2021-12-09 06:45:00|2241.5|2239.5|2241.3|2239.3|2242.5|2240|2241.1|2238.7|139
1639032600000|2021-12-09 06:50:00|2241.4|2239.4|2238.6|2236.6|2241.8|2239.6|2238|2236|291
1639032900000|2021-12-09 06:55:00|2238.5|2236.5|2232.8|2230.8|2238.6|2236.6|2231.2|2228.7|574
1639033200000|2021-12-09 07:00:00|2232.7|2230.7|2233.5|2231.5|2235.7|2233.2|2232.6|2230.3|337
1639033500000|2021-12-09 07:05:00|2233.2|2231.2|2234.9|2232.9|2235|2233|2233|2231|237
1639033800000|2021-12-09 07:10:00|2234.8|2232.8|2233.1|2231.1|2235.6|2233.6|2233|2231|240
1639034100000|2021-12-09 07:15:00|2233.2|2231.2|2232.6|2230.6|2234.5|2232.5|2232.2|2230.2|280
1639034400000|2021-12-09 07:20:00|2232.5|2230.5|2236.6|2234.6|2237.1|2235.1|2231.9|2229.9|327
1639034700000|2021-12-09 07:25:00|2236.7|2234.7|2236.7|2234.7|2237.7|2235.7|2235.4|2233.4|332
1639035000000|2021-12-09 07:30:00|2236.6|2234.6|2235.7|2233.7|2236.8|2234.8|2235.4|2233.4|250
1639035300000|2021-12-09 07:35:00|2235.6|2233.6|2235.5|2233.5|2236.3|2234.3|2234.6|2232.6|251
1639035600000|2021-12-09 07:40:00|2235.6|2233.6|2235.8|2233.8|2236.5|2234.5|2234.1|2231.7|287
1639035900000|2021-12-09 07:45:00|2235.7|2233.7|2234.6|2232.6|2236.4|2234.4|2234|2232|296
1639036200000|2021-12-09 07:50:00|2234.5|2232.5|2235.7|2233.7|2236.2|2234|2233.9|2231.9|193
1639036500000|2021-12-09 07:55:00|2235.6|2233.6|2236.2|2234.2|2236.5|2234.5|2235|2233|242
1639036800000|2021-12-09 08:00:00|2236.3|2234.3|2234.1|2232.1|2236.8|2234.8|2233.7|2231.7|365
1639037100000|2021-12-09 08:05:00|2234.2|2232.2|2236|2234|2237|2235|2234.1|2232.1|397
1639037400000|2021-12-09 08:10:00|2235.9|2233.9|2235.1|2233.1|2237.4|2235.4|2234.4|2232.4|427
1639037700000|2021-12-09 08:15:00|2235|2233|2235.5|2233.5|2236.3|2234.3|2234.1|2232.1|299
1639038000000|2021-12-09 08:20:00|2235.1|2233.1|2235.6|2233.6|2236.5|2234.5|2234.5|2232.5|337
1639038300000|2021-12-09 08:25:00|2235.5|2233.5|2234.5|2232.5|2236.8|2234.8|2233.7|2231.7|293
1639038600000|2021-12-09 08:30:00|2234.7|2232.7|2233.9|2231.9|2236.5|2234.5|2233.5|2231.5|367
1639038900000|2021-12-09 08:35:00|2234.1|2232.1|2232.5|2230.5|2234.3|2232.3|2231.9|2229.9|416
1639039200000|2021-12-09 08:40:00|2232.6|2230.6|2231|2229|2232.6|2230.6|2229.7|2227.7|479
1639039500000|2021-12-09 08:45:00|2231.1|2229.1|2231.2|2229.2|2231.5|2229.5|2229.3|2226.9|387
1639039800000|2021-12-09 08:50:00|2231.3|2229.3|2231.9|2229.9|2233.5|2231.5|2231.2|2229.2|429
1639040100000|2021-12-09 08:55:00|2232|2230|2235.2|2233.2|2235.4|2233.4|2231.6|2229.5|266
1639040400000|2021-12-09 09:00:00|2235.3|2233.3|2234.9|2232.9|2237.4|2235.3|2234.3|2231.8|415
1639040700000|2021-12-09 09:05:00|2234.8|2232.8|2232|2230|2235.2|2233.2|2231.4|2229.4|443
1639041000000|2021-12-09 09:10:00|2231.9|2229.9|2229.9|2227.9|2231.9|2229.9|2228.7|2226.7|472
1639041300000|2021-12-09 09:15:00|2230.1|2228.1|2231.6|2229.6|2231.6|2229.6|2228.8|2226.8|415
1639041600000|2021-12-09 09:20:00|2231.3|2229.3|2230.6|2228.6|2231.4|2229.4|2229.7|2227.7|357
1639041900000|2021-12-09 09:25:00|2230.5|2228.5|2231.5|2229.5|2231.6|2229.6|2229.9|2227.9|264
1639042200000|2021-12-09 09:30:00|2231.6|2229.6|2233.6|2231.6|2233.9|2231.9|2230.5|2228.5|369
1639042500000|2021-12-09 09:35:00|2233.5|2231.5|2232.3|2230.3|2233.6|2231.6|2231.8|2229.8|402
1639042800000|2021-12-09 09:40:00|2232.4|2230.4|2232.6|2230.6|2233.1|2231.1|2231.9|2229.9|251
1639043100000|2021-12-09 09:45:00|2232.5|2230.5|2233.4|2231.4|2233.5|2231.5|2232.1|2230.1|278
1639043400000|2021-12-09 09:50:00|2233.5|2231.5|2232.5|2230.5|2234|2232|2232|2230|197
1639043700000|2021-12-09 09:55:00|2232.6|2230.6|2233.6|2231.6|2233.9|2231.9|2232.3|2230.3|217
1639044000000|2021-12-09 10:00:00|2233.3|2231.3|2232|2230|2233.6|2231.6|2231.3|2229.3|376
1639044300000|2021-12-09 10:05:00|2231.9|2229.9|2229.7|2227.7|2232.1|2230.1|2229.7|2227.7|294
1639044600000|2021-12-09 10:10:00|2229.8|2227.8|2229.8|2227.8|2231|2229|2229|2227|358
1639044900000|2021-12-09 10:15:00|2229.9|2227.9|2229.5|2227.5|2230.1|2228.1|2228.5|2226.5|201
1639045200000|2021-12-09 10:20:00|2229.4|2227.4|2231|2229|2231.4|2229.4|2228.7|2226.7|289
1639045500000|2021-12-09 10:25:00|2230.8|2228.8|2231.7|2229.7|2232.3|2230.3|2230.6|2228.6|205
1639045800000|2021-12-09 10:30:00|2232|2230|2233.6|2231.6|2233.9|2231.9|2231.4|2229.4|278
1639046100000|2021-12-09 10:35:00|2233.5|2231.5|2233.6|2231.6|2234.5|2232.5|2232.6|2230.6|254
1639046400000|2021-12-09 10:40:00|2233.8|2231.8|2234.2|2232.2|2234.6|2232.6|2232.8|2230.8|212
1639046700000|2021-12-09 10:45:00|2234.3|2232.3|2233.1|2231.1|2234.3|2232.3|2233.1|2231.1|166
1639047000000|2021-12-09 10:50:00|2233.3|2231.3|2232.4|2230.4|2233.3|2231.3|2232|2230|144
1639047300000|2021-12-09 10:55:00|2232.5|2230.5|2232.1|2230.1|2232.6|2230.6|2231.5|2229.5|128
1639047600000|2021-12-09 11:00:00|2232.2|2230.2|2233.2|2231.2|2233.2|2231.2|2231.6|2229.6|103
1639047900000|2021-12-09 11:05:00|2233.1|2231.1|2233.1|2231.1|2233.3|2231.3|2232.1|2230.1|184
1639048200000|2021-12-09 11:10:00|2233|2231|2232.3|2230.3|2233.2|2231.2|2230.7|2228.7|245
1639048500000|2021-12-09 11:15:00|2232.1|2230.1|2233.2|2231.2|2234.3|2232.3|2232.1|2229.8|301
1639048800000|2021-12-09 11:20:00|2233.1|2231.1|2232|2230|2234.6|2232.6|2231.6|2229.6|298
1639049100000|2021-12-09 11:25:00|2231.9|2229.9|2231.4|2229.4|2232.7|2230.7|2231.4|2229.4|220
1639049400000|2021-12-09 11:30:00|2231.5|2229.5|2230.8|2228.8|2231.6|2229.6|2230.4|2228.4|259
1639049700000|2021-12-09 11:35:00|2231|2229|2232.4|2230.4|2232.5|2230.5|2230.9|2228.9|160
1639050000000|2021-12-09 11:40:00|2232.3|2230.3|2230.6|2228.6|2232.3|2230.3|2230.3|2228.3|228
1639050300000|2021-12-09 11:45:00|2230.5|2228.5|2228.2|2226.2|2230.7|2228.7|2226.6|2224.6|306
1639050600000|2021-12-09 11:50:00|2228|2226|2226.5|2224.5|2229|2226.7|2225.9|2223.5|375
1639050900000|2021-12-09 11:55:00|2227|2224|2225.9|2223.9|2227.4|2225.4|2225.7|2223.7|403
1639051200000|2021-12-09 12:00:00|2225.8|2223.8|2224.5|2222.5|2227.5|2225.5|2223.8|2221.8|481
1639051500000|2021-12-09 12:05:00|2224.4|2222.4|2226.4|2224.4|2226.4|2224.4|2223.3|2221.3|364
1639051800000|2021-12-09 12:10:00|2226.3|2224.3|2225|2223|2226.3|2224.3|2224.4|2222.4|257
1639052100000|2021-12-09 12:15:00|2224.7|2222.7|2222.8|2220.8|2225.1|2223.1|2221.9|2219.9|401
1639052400000|2021-12-09 12:20:00|2222.7|2220.7|2224|2222|2224.4|2222.4|2222.2|2220.2|388
1639052700000|2021-12-09 12:25:00|2224.1|2222.1|2217.9|2215.9|2224.1|2222.1|2217.4|2215.4|622
1639053000000|2021-12-09 12:30:00|2218|2216|2222.3|2220.3|2222.5|2220.5|2217.4|2215.4|488
1639053300000|2021-12-09 12:35:00|2222.4|2220.4|2223|2221|2224.4|2222.4|2221.9|2219.9|433
1639053600000|2021-12-09 12:40:00|2222.9|2220.9|2223.4|2221.4|2224.5|2222.5|2222|2220|211
1639053900000|2021-12-09 12:45:00|2223.3|2221.3|2222.4|2220.4|2224|2222|2221.9|2219.9|297
1639054200000|2021-12-09 12:50:00|2222.2|2220.2|2222.2|2219.2|2223.1|2221|2221.3|2219|349
1639054500000|2021-12-09 12:55:00|2222|2219|2217.8|2215.8|2222.2|2220.1|2217.2|2215.1|401
1639054800000|2021-12-09 13:00:00|2217.9|2215.9|2207.3|2205.3|2217.9|2215.9|2203.7|2201.3|1269
1639055100000|2021-12-09 13:05:00|2207.2|2205.2|2193.8|2191.8|2208.2|2205.7|2193.5|2191.5|1022
1639055400000|2021-12-09 13:10:00|2194|2192|2193.6|2191.6|2197.1|2195.1|2190.4|2188.1|942
1639055700000|2021-12-09 13:15:00|2193.7|2191.7|2195.8|2193.8|2197.4|2195.4|2189.4|2187.4|786
1639056000000|2021-12-09 13:20:00|2195.9|2193.9|2201.8|2199.8|2202.3|2200.3|2194|2192|888
1639056300000|2021-12-09 13:25:00|2202.1|2200.1|2199.2|2196.2|2202.3|2200.3|2195.1|2193.1|705
1639056600000|2021-12-09 13:30:00|2199.9|2196.9|2192.4|2190.4|2199.9|2196.9|2192.3|2190.3|937
1639056900000|2021-12-09 13:35:00|2192.5|2190.5|2188.7|2186.7|2194.7|2192.7|2188.2|2186.2|763
1639057200000|2021-12-09 13:40:00|2188.6|2186.6|2191.5|2189.5|2192.6|2190.3|2188|2185.7|633
1639057500000|2021-12-09 13:45:00|2191.4|2189.4|2188.8|2186.8|2191.4|2189.4|2187.7|2185.7|549
1639057800000|2021-12-09 13:50:00|2188.9|2186.9|2189.5|2187.5|2192.4|2190.4|2188.6|2186.6|498
1639058100000|2021-12-09 13:55:00|2189.4|2187.4|2192.5|2190.5|2192.5|2190.5|2189.4|2187.4|474
1639058400000|2021-12-09 14:00:00|2192.3|2190.3|2191.8|2189.8|2194.4|2192.4|2191.2|2189.2|559
1639058700000|2021-12-09 14:05:00|2191.7|2189.7|2190.7|2188.7|2192.7|2190.7|2190.5|2188.5|366
1639059000000|2021-12-09 14:10:00|2190.6|2188.6|2189.3|2187.3|2191.4|2189.4|2189.1|2187.1|355
1639059300000|2021-12-09 14:15:00|2189.4|2187.4|2193.8|2191.8|2193.9|2191.9|2189|2187|463
1639059600000|2021-12-09 14:20:00|2193.5|2191.5|2204.7|2202.7|2206|2204|2193.5|2191.5|1046
1639059900000|2021-12-09 14:25:00|2204.9|2202.9|2213.2|2211.2|2214|2212|2203|2201|904
1639060200000|2021-12-09 14:30:00|2213.3|2211.3|2206.1|2204.1|2216.4|2214.4|2205|2202.9|1099
1639060500000|2021-12-09 14:35:00|2206.7|2204.7|2203.3|2201.3|2207.3|2205.3|2202|2199.5|814
1639060800000|2021-12-09 14:40:00|2203.4|2201.4|2202.3|2200.3|2205.1|2203|2198.9|2196.9|780
1639061100000|2021-12-09 14:45:00|2202.2|2200.2|2196.9|2194.9|2203.4|2201.2|2195.1|2192.8|941
1639061400000|2021-12-09 14:50:00|2196.8|2194.8|2194.3|2192.3|2198.3|2196.3|2192.7|2190.7|822
1639061700000|2021-12-09 14:55:00|2194.4|2192.4|2197.9|2195.9|2198.8|2196.4|2193.9|2191.9|820
1639062000000|2021-12-09 15:00:00|2198.4|2195.4|2192.5|2190.5|2198.7|2196.1|2192.2|2190.2|930
1639062300000|2021-12-09 15:05:00|2192.4|2190.4|2196.3|2194.3|2196.5|2194.5|2192.3|2190.3|601
1639062600000|2021-12-09 15:10:00|2196.1|2194.1|2196.8|2194.8|2196.9|2194.9|2193.2|2191.2|515
1639062900000|2021-12-09 15:15:00|2196.6|2194.6|2198.5|2196.5|2199.2|2197.2|2196.6|2194.6|497
1639063200000|2021-12-09 15:20:00|2198.6|2196.6|2200.8|2198.8|2202.1|2200.1|2198.5|2196.5|525
1639063500000|2021-12-09 15:25:00|2200.7|2198.7|2199.2|2197.2|2202.9|2200.9|2198.9|2196.9|478
1639063800000|2021-12-09 15:30:00|2199.1|2197.1|2201.8|2199.8|2203.8|2201.8|2198.6|2196.6|551
1639064100000|2021-12-09 15:35:00|2201.7|2199.7|2202.4|2200.4|2204.2|2202.2|2201.7|2199.7|465
1639064400000|2021-12-09 15:40:00|2202.5|2200.5|2203.3|2201.3|2204.4|2202.4|2202.2|2200.2|473
1639064700000|2021-12-09 15:45:00|2203.1|2201.1|2201.5|2199.5|2203.7|2201.7|2200.1|2198.1|402
1639065000000|2021-12-09 15:50:00|2201.6|2199.6|2202.7|2200.7|2202.7|2200.7|2200.9|2198.9|302
1639065300000|2021-12-09 15:55:00|2202.6|2200.6|2204.2|2202.2|2204.5|2202.5|2202.3|2200.3|359
1639065600000|2021-12-09 16:00:00|2204.1|2202.1|2207.1|2205.1|2207.9|2205.9|2204.1|2202.1|448
1639065900000|2021-12-09 16:05:00|2207.2|2205.2|2209.8|2207.8|2210.1|2208.1|2207.2|2205.2|307
1639066200000|2021-12-09 16:10:00|2209.9|2207.9|2207.3|2205.3|2210.4|2208.4|2206.5|2204.5|251
1639066500000|2021-12-09 16:15:00|2207.4|2205.4|2206.1|2204.1|2207.4|2205.4|2204.5|2202.5|335
1639066800000|2021-12-09 16:20:00|2206|2204|2206|2204|2206.4|2204.4|2204.6|2202.6|250
1639067100000|2021-12-09 16:25:00|2206.1|2204.1|2203.3|2201.3|2206.1|2204.1|2203.2|2201.2|296
1639067400000|2021-12-09 16:30:00|2203.4|2201.4|2203.5|2201.5|2205.2|2203.2|2203|2201|307
1639067700000|2021-12-09 16:35:00|2203.6|2201.6|2202.5|2200.5|2203.9|2201.9|2202.4|2200.4|276
1639068000000|2021-12-09 16:40:00|2202.6|2200.6|2201.4|2199.4|2203.1|2201.1|2201.3|2199.3|224
1639068300000|2021-12-09 16:45:00|2201.5|2199.5|2200.5|2198.5|2201.6|2199.6|2200.1|2198.1|282
1639068600000|2021-12-09 16:50:00|2200.4|2198.4|2200.9|2198.9|2203.1|2201.1|2200.3|2198.3|262
1639068900000|2021-12-09 16:55:00|2200.8|2198.8|2200.8|2198.8|2201|2199|2199.7|2197.7|173
1639069200000|2021-12-09 17:00:00|2200.9|2198.9|2201.5|2199.5|2202|2200|2200.4|2198.4|193
1639069500000|2021-12-09 17:05:00|2201.4|2199.4|2201.3|2199.3|2202|2200|2200.3|2198.3|221
1639069800000|2021-12-09 17:10:00|2201.4|2199.4|2201.8|2199.8|2202.3|2200.3|2201.2|2199.2|138
1639070100000|2021-12-09 17:15:00|2201.9|2199.9|2201.4|2199.4|2202.8|2200.8|2200.7|2198.7|188
1639070400000|2021-12-09 17:20:00|2201.6|2199.6|2203.3|2201.3|2203.4|2201.4|2201.4|2199.4|172
1639070700000|2021-12-09 17:25:00|2203.2|2201.2|2202.8|2200.8|2203.4|2201.4|2201.7|2199.7|131
1639071000000|2021-12-09 17:30:00|2202.9|2200.9|2203.3|2201.3|2203.5|2201.5|2202.6|2200.6|132
1639071300000|2021-12-09 17:35:00|2203.2|2201.2|2203.7|2201.7|2203.8|2201.8|2202.9|2200.9|123
1639071600000|2021-12-09 17:40:00|2203.6|2201.6|2203.2|2201.2|2205.2|2203.2|2203.2|2201.2|144
1639071900000|2021-12-09 17:45:00|2203.4|2201.4|2204.7|2202.7|2204.8|2202.8|2202.3|2200.3|178
1639072200000|2021-12-09 17:50:00|2205|2203|2204.1|2202.1|2205.1|2203.1|2204|2202|154
1639072500000|2021-12-09 17:55:00|2204|2202|2203.2|2201.2|2204.3|2202.3|2203|2201|189
1639072800000|2021-12-09 18:00:00|2203.5|2201.5|2204|2202|2204.2|2202.2|2197.7|2195.7|614
1639073100000|2021-12-09 18:05:00|2203.9|2201.9|2200.6|2198.6|2204.1|2202.1|2200.3|2198.3|496
1639073400000|2021-12-09 18:10:00|2200.7|2198.7|2203.2|2201.2|2204.1|2202.1|2200.6|2198.6|401
1639073700000|2021-12-09 18:15:00|2203.1|2201.1|2203.2|2201.2|2203.2|2201.2|2201.1|2199.1|335
1639074000000|2021-12-09 18:20:00|2203.1|2201.1|2202.9|2200.9|2204.8|2202.8|2201|2199|524
1639074300000|2021-12-09 18:25:00|2202.8|2200.8|2201|2199|2203.2|2201.2|2199.6|2197.6|393
1639074600000|2021-12-09 18:30:00|2201.1|2199.1|2203.1|2201.1|2203.2|2201.2|2200.3|2198.3|237
1639074900000|2021-12-09 18:35:00|2203|2201|2204.3|2202.3|2204.4|2202.4|2202.4|2199.9|218
1639075200000|2021-12-09 18:40:00|2204.4|2202.4|2204.9|2202.9|2205|2203|2203.8|2201.8|226
1639075500000|2021-12-09 18:45:00|2204.8|2202.8|2205.2|2203.2|2205.5|2203.5|2204.6|2202.6|184
1639075800000|2021-12-09 18:50:00|2205.3|2203.3|2205.7|2203.7|2205.9|2203.9|2205|2203|219
1639076100000|2021-12-09 18:55:00|2205.6|2203.6|2208.2|2205.2|2208.3|2206.3|2205.6|2203.6|188
1639076400000|2021-12-09 19:00:00|2207.6|2205.6|2204.9|2202.9|2207.6|2205.6|2204.2|2202.2|202
1639076700000|2021-12-09 19:05:00|2205|2203|2203.5|2201.5|2205.6|2203.6|2203.5|2201.5|203
1639077000000|2021-12-09 19:10:00|2203.4|2201.4|2201.8|2199.8|2203.4|2201.4|2201.1|2199.1|152
1639077300000|2021-12-09 19:15:00|2201.9|2199.9|2201|2199|2202.2|2199.9|2200.9|2198.9|138
1639077600000|2021-12-09 19:20:00|2200.9|2198.9|2200.9|2198.9|2201.4|2199.2|2199.8|2197.8|147
1639077900000|2021-12-09 19:25:00|2200.8|2198.8|2200.8|2198.8|2202|2200|2200.5|2198.5|179
1639078200000|2021-12-09 19:30:00|2200.9|2198.9|2199.4|2197.4|2201.6|2199.6|2199.4|2197.4|140
1639078500000|2021-12-09 19:35:00|2199.3|2197.3|2199.3|2197.3|2200.1|2197.8|2198.9|2196.9|135
1639078800000|2021-12-09 19:40:00|2199.4|2197.4|2199.3|2197.3|2199.8|2197.8|2199.2|2197.2|140
1639079100000|2021-12-09 19:45:00|2199.4|2197.4|2199.7|2197.7|2200|2198|2199.2|2197.2|129
1639079400000|2021-12-09 19:50:00|2199.8|2197.8|2200.7|2198.7|2201.7|2199.1|2199.8|2197.8|167
1639079700000|2021-12-09 19:55:00|2200.8|2198.8|2199.1|2197.1|2200.8|2198.8|2198.9|2196.9|186
1639080000000|2021-12-09 20:00:00|2199.2|2197.2|2199.6|2197.6|2200.2|2197.9|2199.1|2196.8|247
1639080300000|2021-12-09 20:05:00|2199.7|2197.7|2199.4|2197.4|2200.2|2198.1|2199.3|2196.9|155
1639080600000|2021-12-09 20:10:00|2199.3|2197.3|2199.4|2197.4|2200.2|2197.9|2199.2|2196.9|119
1639080900000|2021-12-09 20:15:00|2199.5|2197.5|2199.8|2197.8|2200.3|2198.1|2199.4|2197.2|146
1639081200000|2021-12-09 20:20:00|2199.9|2197.9|2199|2197|2200.2|2198|2198.9|2196.5|107
1639081500000|2021-12-09 20:25:00|2199.2|2197.2|2199.9|2197.9|2200.6|2198|2199.1|2197|145
1639081800000|2021-12-09 20:30:00|2200|2198|2199.9|2197.9|2200.5|2198.2|2199.3|2197.3|133
1639082100000|2021-12-09 20:35:00|2200|2198|2199.4|2197.4|2200.6|2198.6|2199.4|2197.4|121
1639082400000|2021-12-09 20:40:00|2199.3|2197.3|2200|2198|2200.5|2198.5|2199.2|2197.2|120
1639082700000|2021-12-09 20:45:00|2200.1|2198.1|2199.9|2197.9|2200.7|2198.7|2199.4|2197.4|174
1639083000000|2021-12-09 20:50:00|2199.8|2197.8|2198.3|2196.3|2200.5|2198.4|2198.1|2196.1|181
1639083300000|2021-12-09 20:55:00|2198.4|2196.4|2196.8|2194.8|2199.5|2197.2|2196.7|2194.2|296
1639083600000|2021-12-09 21:00:00|2196.6|2194.6|2197.3|2195.3|2198.9|2196.9|2196.4|2193.9|231
1639083900000|2021-12-09 21:05:00|2197.9|2194.9|2196.4|2194.4|2198.3|2196|2196.3|2194.3|158
1639084200000|2021-12-09 21:10:00|2196.3|2194.3|2196.4|2194.4|2197.1|2194.8|2196.1|2193.7|82
1639084500000|2021-12-09 21:15:00|2196.3|2194.3|2196.3|2194.3|2196.8|2194.6|2196.1|2193.7|106
1639084800000|2021-12-09 21:20:00|2196.2|2194.2|2196.5|2194.5|2196.7|2194.7|2196|2193.6|84
1639085100000|2021-12-09 21:25:00|2196.4|2194.4|2196.5|2194.5|2197.1|2194.8|2196.2|2194|86
1639085400000|2021-12-09 21:30:00|2196.4|2194.4|2197.1|2195.1|2197.1|2195.1|2196.1|2194.1|104
1639085700000|2021-12-09 21:35:00|2197.2|2195.2|2196.9|2194.9|2197.2|2195.2|2196.8|2194.8|67
1639086000000|2021-12-09 21:40:00|2196.8|2194.8|2197.4|2195.4|2197.5|2195.5|2196.7|2194.3|89
1639086300000|2021-12-09 21:45:00|2197.2|2195.2|2197|2194|2198.1|2195.4|2196.2|2193.8|81
1639086600000|2021-12-09 21:50:00|2196.9|2193.9|2197.7|2194.7|2197.8|2195|2196.4|2193.9|117
1639086900000|2021-12-09 21:55:00|2197.8|2194.8|2197.8|2194.8|2198.6|2195.6|2196.8|2194.1|141
1639090800000|2021-12-09 23:00:00|2199.1|2196.1|2200.3|2197.3|2201.1|2198.1|2198.9|2195.9|182
1639091100000|2021-12-09 23:05:00|2200.4|2197.4|2199.1|2197.1|2200.6|2197.9|2199.1|2196.6|132
1639091400000|2021-12-09 23:10:00|2199.2|2197.2|2199.5|2197.5|2199.9|2197.6|2199|2196.5|76
1639091700000|2021-12-09 23:15:00|2199.3|2197.3|2198.7|2196.7|2199.7|2197.3|2198.6|2196.1|73
1639092000000|2021-12-09 23:20:00|2198.8|2196.8|2198.6|2196.6|2199.6|2197.1|2198.4|2196.1|92
1639092300000|2021-12-09 23:25:00|2198.5|2196.5|2198.7|2196.7|2198.9|2196.9|2198.4|2196.4|55
1639092600000|2021-12-09 23:30:00|2198.5|2196.5|2199|2197|2199.6|2197.2|2198.4|2196.2|70
1639092900000|2021-12-09 23:35:00|2199.1|2197.1|2200.3|2198.3|2201|2198.5|2198.9|2196.9|50
1639093200000|2021-12-09 23:40:00|2200.2|2198.2|2200.4|2198.4|2200.9|2198.5|2199.8|2197.4|72
1639093500000|2021-12-09 23:45:00|2200.9|2197.9|2199.8|2196.8|2200.9|2198.4|2199|2196.5|99
1639093800000|2021-12-09 23:50:00|2199.7|2196.7|2199.2|2197.2|2200.4|2197.8|2198.7|2196.3|110
1639094100000|2021-12-09 23:55:00|2199.5|2196.5|2200.8|2197.8|2200.8|2198.1|2198.8|2196.3|82
1639094400000|2021-12-10 00:00:00|2200.1|2198.1|2199.8|2197.8|2200.8|2198.3|2199.4|2197.3|101
1639094700000|2021-12-10 00:05:00|2200.3|2197.3|2201.2|2199.2|2201.2|2199.2|2199.2|2196.8|99
1639095000000|2021-12-10 00:10:00|2201.1|2199.1|2201.1|2199.1|2201.9|2199.7|2200.5|2198.3|213
1639095300000|2021-12-10 00:15:00|2201.2|2199.2|2201.1|2199.1|2202.3|2199.8|2200.7|2198.7|127
1639095600000|2021-12-10 00:20:00|2201.2|2199.2|2201.2|2199.2|2201.7|2199.7|2200.9|2198.6|84
1639095900000|2021-12-10 00:25:00|2201.1|2199.1|2202.3|2199.3|2202.3|2199.7|2200.6|2198.2|74
1639096200000|2021-12-10 00:30:00|2202.2|2199.2|2201.7|2198.7|2202.7|2200.2|2201|2198.7|134
1639096500000|2021-12-10 00:35:00|2201.3|2199.3|2202.1|2200.1|2202.8|2200.2|2201.3|2199.2|98
1639096800000|2021-12-10 00:40:00|2202|2200|2201.2|2199.2|2202.3|2200.1|2200.8|2198.7|102
1639097100000|2021-12-10 00:45:00|2201.7|2198.7|2201.2|2199.2|2202.6|2200.2|2200.7|2198.3|119
1639097400000|2021-12-10 00:50:00|2201.1|2199.1|2199.7|2197.7|2202|2199.5|2199.5|2197.2|137
1639097700000|2021-12-10 00:55:00|2199.6|2197.6|2199.5|2197.5|2200.3|2197.9|2198.9|2196.4|147
1639098000000|2021-12-10 01:00:00|2199.8|2196.8|2197.8|2195.8|2199.8|2197.7|2197.3|2195.3|438
1639098300000|2021-12-10 01:05:00|2197.9|2195.9|2200|2198|2200.7|2198.3|2196.8|2194.8|292
1639098600000|2021-12-10 01:10:00|2200.3|2198.3|2199.2|2196.2|2201.8|2199|2198.6|2196.2|316
1639098900000|2021-12-10 01:15:00|2199.3|2196.3|2198.2|2196.2|2199.3|2197.1|2196.1|2194.1|521
1639099200000|2021-12-10 01:20:00|2198.3|2196.3|2201.2|2199.2|2201.6|2199.6|2197.9|2195.8|200
1639099500000|2021-12-10 01:25:00|2201.6|2199.6|2201.4|2199.4|2202.4|2200|2200.4|2198.2|230
1639099800000|2021-12-10 01:30:00|2201.5|2199.5|2202|2200|2202.8|2200.6|2201.4|2199.1|258
1639100100000|2021-12-10 01:35:00|2201.9|2199.9|2201.6|2199.6|2202.9|2200.6|2201.3|2199|185
1639100400000|2021-12-10 01:40:00|2201.5|2199.5|2201.4|2199.4|2202.7|2200.7|2201.1|2199.1|188
1639100700000|2021-12-10 01:45:00|2201.3|2199.3|2200.3|2198.3|2201.8|2199.8|2200.2|2198.2|234
1639101000000|2021-12-10 01:50:00|2200.4|2198.4|2199.3|2197.3|2200.4|2198.4|2198.4|2196.4|202
1639101300000|2021-12-10 01:55:00|2199.2|2197.2|2200.4|2198.4|2200.5|2198.5|2198.8|2196.8|140
1639101600000|2021-12-10 02:00:00|2200.2|2198.2|2201.2|2199.2|2201.8|2199.8|2199.9|2197.9|172
1639101900000|2021-12-10 02:05:00|2201.3|2199.3|2201.8|2199.8|2202.5|2200.5|2201|2199|210
1639102200000|2021-12-10 02:10:00|2202.1|2200.1|2202.8|2200.8|2203.4|2201.4|2201.7|2199.7|230
1639102500000|2021-12-10 02:15:00|2202.9|2200.9|2202.5|2200.5|2203.4|2201.4|2201.9|2199.9|241
1639102800000|2021-12-10 02:20:00|2202.6|2200.6|2203.2|2201.2|2204.1|2201.5|2202.4|2200.2|213
1639103100000|2021-12-10 02:25:00|2203.1|2201.1|2203.5|2201.5|2204.3|2202|2203.1|2200.7|122
1639103400000|2021-12-10 02:30:00|2203.4|2201.4|2203|2201|2203.9|2201.6|2202|2199.5|197
1639103700000|2021-12-10 02:35:00|2203.1|2201.1|2203.5|2201.5|2205|2202.6|2202.9|2200.5|227
1639104000000|2021-12-10 02:40:00|2203.6|2201.6|2202.9|2200.9|2204.8|2202.2|2202.9|2200.7|160
1639104300000|2021-12-10 02:45:00|2203|2201|2201.9|2199.9|2204|2201.5|2201.7|2199.6|216
1639104600000|2021-12-10 02:50:00|2201.8|2199.8|2202.5|2200.5|2203.2|2201|2201.3|2198.9|193
1639104900000|2021-12-10 02:55:00|2202.6|2200.6|2200.2|2198.2|2202.8|2200.8|2200|2197.6|198
1639105200000|2021-12-10 03:00:00|2200.1|2198.1|2200.6|2198.6|2201.3|2198.8|2199.5|2197.2|214
1639105500000|2021-12-10 03:05:00|2200.7|2198.7|2201.4|2199.4|2201.7|2199.6|2200.2|2198.2|136
1639105800000|2021-12-10 03:10:00|2201.6|2199.6|2201.7|2198.7|2202.2|2199.9|2200.9|2198.6|156
1639106100000|2021-12-10 03:15:00|2201.8|2198.8|2202.4|2200.4|2202.9|2200.6|2200.9|2198.6|173
1639106400000|2021-12-10 03:20:00|2202.2|2200.2|2202.5|2200.5|2203|2200.6|2201.7|2199.4|169
1639106700000|2021-12-10 03:25:00|2202.4|2200.4|2204.1|2202.1|2205.1|2203|2201.8|2199.8|289
1639107000000|2021-12-10 03:30:00|2204.2|2202.2|2204.3|2202.3|2205|2202.5|2203.3|2200.8|168
1639107300000|2021-12-10 03:35:00|2204.4|2202.4|2203.9|2201.9|2205.5|2203.1|2203.8|2201.4|139
1639107600000|2021-12-10 03:40:00|2203.8|2201.8|2203.6|2201.6|2204.3|2201.9|2202.8|2200.8|99
1639107900000|2021-12-10 03:45:00|2203.5|2201.5|2203.1|2201.1|2204.1|2201.6|2202.9|2200.5|91
1639108200000|2021-12-10 03:50:00|2203.2|2201.2|2202.9|2200.9|2204.1|2202|2202.9|2200.4|93
1639108500000|2021-12-10 03:55:00|2202.8|2200.8|2202.8|2200.8|2203.4|2201|2202.4|2200|103
1639108800000|2021-12-10 04:00:00|2202.7|2200.7|2201.8|2199.8|2203|2200.9|2201.7|2199.7|82
1639109100000|2021-12-10 04:05:00|2201.7|2199.7|2201.2|2199.2|2202.1|2200.1|2200.8|2198.5|148
1639109400000|2021-12-10 04:10:00|2201|2199|2201.4|2199.4|2202.2|2199.7|2200.6|2198.6|118
1639109700000|2021-12-10 04:15:00|2201.5|2199.5|2201.7|2199.7|2202.2|2200|2201.3|2198.9|114
1639110000000|2021-12-10 04:20:00|2201.6|2199.6|2202.3|2200.3|2202.8|2200.8|2200.9|2198.9|123
1639110300000|2021-12-10 04:25:00|2202.4|2200.4|2202.8|2200.8|2203|2201|2202.2|2200.2|119
1639110600000|2021-12-10 04:30:00|2202.9|2200.9|2202.1|2200.1|2203|2201|2201.7|2199.5|147
1639110900000|2021-12-10 04:35:00|2201.9|2199.9|2202.3|2200.3|2202.8|2200.5|2201.8|2199.3|151
1639111200000|2021-12-10 04:40:00|2202.1|2200.1|2201.8|2199.8|2202.8|2200.4|2201.7|2199.6|96
1639111500000|2021-12-10 04:45:00|2201.9|2199.9|2201.6|2199.6|2202.8|2200.4|2201.5|2199.3|73
1639111800000|2021-12-10 04:50:00|2201.7|2199.7|2202.1|2200.1|2202.8|2200.6|2201.6|2199.6|102
1639112100000|2021-12-10 04:55:00|2202.3|2200.3|2202.4|2200.4|2202.8|2200.8|2202|2199.5|98
1639112400000|2021-12-10 05:00:00|2202.3|2200.3|2201.5|2199.5|2202.6|2200.6|2201.3|2199.3|99
1639112700000|2021-12-10 05:05:00|2201.4|2199.4|2201.5|2199.5|2201.7|2199.7|2200.9|2198.6|112
1639113000000|2021-12-10 05:10:00|2201.6|2199.6|2201.4|2199.4|2201.7|2199.7|2200.9|2198.9|80
1639113300000|2021-12-10 05:15:00|2201.3|2199.3|2201.1|2199.1|2201.9|2199.6|2200.8|2198.7|100
1639113600000|2021-12-10 05:20:00|2201|2199|2201.2|2199.2|2201.3|2199.3|2200.8|2198.8|94
1639113900000|2021-12-10 05:25:00|2201.1|2199.1|2200.5|2198.5|2201.3|2199.3|2200|2197.6|109
1639114200000|2021-12-10 05:30:00|2200.6|2198.6|2200.9|2198.9|2202.7|2200.7|2200.3|2198.3|280
1639114500000|2021-12-10 05:35:00|2200.8|2198.8|2199.6|2197.6|2200.8|2198.8|2199.5|2197.5|130
1639114800000|2021-12-10 05:40:00|2199.5|2197.5|2198.2|2196.2|2199.7|2197.6|2198|2195.7|199
1639115100000|2021-12-10 05:45:00|2198.3|2196.3|2199.1|2197.1|2199.9|2197.9|2198|2196|219
1639115400000|2021-12-10 05:50:00|2199.2|2197.2|2200.5|2198.5|2201.1|2199.1|2198.4|2196.3|204
1639115700000|2021-12-10 05:55:00|2200.4|2198.4|2197.5|2195.5|2201.1|2199.1|2197.4|2195.4|250
1639116000000|2021-12-10 06:00:00|2197.6|2195.6|2193.1|2191.1|2197.9|2195.6|2193|2190.5|463
1639116300000|2021-12-10 06:05:00|2193.2|2191.2|2194.5|2192.5|2196.8|2194.2|2193|2191|424
1639116600000|2021-12-10 06:10:00|2194.6|2192.6|2190.9|2188.9|2194.7|2192.6|2190.3|2188.3|390
1639116900000|2021-12-10 06:15:00|2190.8|2188.8|2190.4|2188.4|2192|2189.7|2189.7|2187.3|416
1639117200000|2021-12-10 06:20:00|2190.3|2188.3|2190.5|2188.5|2191.3|2188.9|2188.6|2186.3|592
1639117500000|2021-12-10 06:25:00|2190.6|2188.6|2188.2|2186.2|2190.9|2188.7|2188.2|2186.2|347
1639117800000|2021-12-10 06:30:00|2188.3|2186.3|2184.6|2182.6|2188.4|2186.4|2184.2|2181.8|583
1639118100000|2021-12-10 06:35:00|2184.7|2182.7|2188.8|2186.8|2189.1|2187|2184.6|2182.4|404
1639118400000|2021-12-10 06:40:00|2188.9|2186.9|2187.3|2185.3|2189|2186.9|2186.9|2184.9|310
1639118700000|2021-12-10 06:45:00|2187|2185|2187.4|2185.4|2188.4|2186.4|2186.8|2184.8|264
1639119000000|2021-12-10 06:50:00|2187.3|2185.3|2185.4|2183.4|2187.8|2185.8|2185.3|2182.8|328
1639119300000|2021-12-10 06:55:00|2185.3|2183.3|2188.3|2185.3|2188.5|2185.6|2185.2|2183.1|268
1639119600000|2021-12-10 07:00:00|2188.4|2185.4|2188.4|2186.4|2189.2|2186.6|2186.2|2183.8|328
1639119900000|2021-12-10 07:05:00|2188.3|2186.3|2187.3|2185.3|2188.8|2186.3|2187|2184.4|304
1639120200000|2021-12-10 07:10:00|2187.2|2185.2|2187.6|2185.6|2189.1|2187.1|2187.2|2185|292
1639120500000|2021-12-10 07:15:00|2187.5|2185.5|2186.7|2184.7|2187.7|2185.7|2185.9|2183.9|226
1639120800000|2021-12-10 07:20:00|2186.8|2184.8|2186.5|2184.5|2187.3|2185.3|2186|2184|261
1639121100000|2021-12-10 07:25:00|2186.6|2184.6|2185.1|2183.1|2186.6|2184.6|2185.1|2183.1|200
1639121400000|2021-12-10 07:30:00|2185.6|2183.6|2184.8|2182.8|2186|2184|2184.6|2182.6|245
1639121700000|2021-12-10 07:35:00|2184.7|2182.7|2186.1|2184.1|2186.1|2184.1|2184.3|2182.2|179
1639122000000|2021-12-10 07:40:00|2186|2184|2186.9|2184.9|2187.8|2185.8|2185.8|2183.8|216
1639122300000|2021-12-10 07:45:00|2187.1|2185.1|2185.6|2183.6|2187.3|2185.3|2185.5|2183.5|187
1639122600000|2021-12-10 07:50:00|2185.5|2183.5|2185.6|2183.6|2186.4|2184.4|2185.5|2183.5|117
1639122900000|2021-12-10 07:55:00|2185.5|2183.5|2186.5|2184.5|2187|2185|2185.3|2183.3|160
1639123200000|2021-12-10 08:00:00|2186.4|2184.4|2186|2184|2187.3|2184.8|2184.6|2182.6|373
1639123500000|2021-12-10 08:05:00|2185.9|2183.9|2186.4|2184.4|2186.7|2184.6|2185.4|2183.4|266
1639123800000|2021-12-10 08:10:00|2186.5|2184.5|2186.5|2184.5|2186.9|2184.6|2185.6|2183.4|247
1639124100000|2021-12-10 08:15:00|2186|2184|2184.5|2182.5|2186.1|2184.1|2183.9|2181.9|312
1639124400000|2021-12-10 08:20:00|2184.6|2182.6|2187.6|2185.6|2189.5|2187.5|2184.5|2182.5|298
1639124700000|2021-12-10 08:25:00|2187.5|2185.5|2189.2|2187.2|2189.4|2187.4|2187.1|2185.1|361
1639125000000|2021-12-10 08:30:00|2189.1|2187.1|2190.6|2188.6|2190.6|2188.6|2188.8|2186.8|192
1639125300000|2021-12-10 08:35:00|2190.5|2188.5|2190.1|2188.1|2191.9|2189.9|2189.4|2187.4|383
1639125600000|2021-12-10 08:40:00|2189.9|2187.9|2191|2189|2191.3|2189.3|2189.5|2187.5|219
1639125900000|2021-12-10 08:45:00|2190.9|2188.9|2190.5|2188.5|2191.6|2189.6|2190.4|2188.4|213
1639126200000|2021-12-10 08:50:00|2190.7|2188.7|2190.9|2188.9|2191.3|2189|2189.9|2187.9|220
1639126500000|2021-12-10 08:55:00|2190.7|2188.7|2190.5|2188.5|2191.1|2189.1|2190|2188|206
1639126800000|2021-12-10 09:00:00|2190.7|2188.7|2190.2|2188.2|2191|2189|2189.8|2187.8|198
1639127100000|2021-12-10 09:05:00|2190.3|2188.3|2189.8|2187.8|2191.4|2189.4|2189.2|2187.2|212
1639127400000|2021-12-10 09:10:00|2189.7|2187.7|2189.9|2187.9|2190|2188|2188.7|2186.7|188
1639127700000|2021-12-10 09:15:00|2190|2188|2188.9|2186.9|2190|2188|2188.8|2186.8|173
1639128000000|2021-12-10 09:20:00|2188.8|2186.8|2189.8|2187.8|2190|2188|2187.8|2185.8|183
1639128300000|2021-12-10 09:25:00|2189.9|2187.9|2188.9|2186.9|2189.9|2187.9|2188.6|2186.6|182
1639128600000|2021-12-10 09:30:00|2188.8|2186.8|2189.4|2187.4|2189.5|2187.5|2188.4|2186.4|166
1639128900000|2021-12-10 09:35:00|2189.5|2187.5|2190.3|2188.3|2190.5|2188.5|2189.2|2187.2|190
1639129200000|2021-12-10 09:40:00|2190.4|2188.4|2190.1|2188.1|2190.7|2188.7|2189.2|2187.2|197
1639129500000|2021-12-10 09:45:00|2190|2188|2189.6|2187.6|2190.6|2188.6|2189.2|2187.2|259
1639129800000|2021-12-10 09:50:00|2189.8|2187.8|2190.6|2188.6|2191.6|2189.6|2189.5|2187.5|308
1639130100000|2021-12-10 09:55:00|2190.5|2188.5|2190.9|2188.9|2190.9|2188.9|2189.7|2187.7|235
1639130400000|2021-12-10 10:00:00|2190.8|2188.8|2190|2188|2191.2|2189|2189.7|2187.7|219
1639130700000|2021-12-10 10:05:00|2189.9|2187.9|2190.6|2188.6|2191|2189|2189.8|2187.8|149
1639131000000|2021-12-10 10:10:00|2190.3|2188.3|2190.4|2188.4|2190.8|2188.8|2190|2188|160
1639131300000|2021-12-10 10:15:00|2190.3|2188.3|2190.5|2188.5|2190.6|2188.6|2189.9|2187.9|164
1639131600000|2021-12-10 10:20:00|2190.6|2188.6|2190.9|2188.9|2191.5|2189.5|2190.5|2188.5|155
1639131900000|2021-12-10 10:25:00|2190.8|2188.8|2190.2|2188.2|2191.1|2189.1|2189.8|2187.8|191
1639132200000|2021-12-10 10:30:00|2190.1|2188.1|2190.6|2188.6|2191.2|2189.2|2189.8|2187.8|247
1639132500000|2021-12-10 10:35:00|2190.7|2188.7|2191|2189|2191.2|2189.1|2189.5|2187.5|202
1639132800000|2021-12-10 10:40:00|2190.9|2188.9|2190.8|2188.8|2191.3|2189.1|2190.1|2188.1|164
1639133100000|2021-12-10 10:45:00|2190.9|2188.9|2190.4|2188.4|2191|2189|2190|2188|159
1639133400000|2021-12-10 10:50:00|2190.3|2188.3|2191.1|2189.1|2191.6|2189.6|2190|2188|197
1639133700000|2021-12-10 10:55:00|2191|2189|2191.8|2189.8|2192.5|2190.5|2190.9|2188.9|255
1639134000000|2021-12-10 11:00:00|2191.9|2189.9|2190.6|2188.6|2192.4|2190.1|2190.4|2188.4|213
1639134300000|2021-12-10 11:05:00|2190.5|2188.5|2191.6|2189.6|2191.6|2189.6|2190.1|2188.1|189
1639134600000|2021-12-10 11:10:00|2191.5|2189.5|2190.5|2188.5|2191.5|2189.5|2190.3|2188.3|166
1639134900000|2021-12-10 11:15:00|2190.4|2188.4|2191.6|2189.6|2191.9|2189.9|2190.3|2188.3|162
1639135200000|2021-12-10 11:20:00|2191.5|2189.5|2190.8|2188.8|2192.6|2190.6|2190.4|2188.3|204
1639135500000|2021-12-10 11:25:00|2190.7|2188.7|2190.3|2188.3|2191.4|2189.4|2190|2188|157
1639135800000|2021-12-10 11:30:00|2190.4|2188.4|2189.5|2187.5|2190.4|2188.4|2188.7|2186.7|162
1639136100000|2021-12-10 11:35:00|2189.4|2187.4|2189.5|2187.5|2190|2188|2188.9|2186.9|125
1639136400000|2021-12-10 11:40:00|2189.6|2187.6|2190.6|2188.6|2191.4|2189.2|2189.5|2187.5|128
1639136700000|2021-12-10 11:45:00|2190.4|2188.4|2191|2189|2191.4|2189.1|2189.6|2187.6|160
1639137000000|2021-12-10 11:50:00|2191.1|2189.1|2192|2190|2193|2191|2191|2189|181
1639137300000|2021-12-10 11:55:00|2191.9|2189.9|2191.6|2189.6|2193.1|2191.1|2190.7|2188.7|138
1639137600000|2021-12-10 12:00:00|2191|2189|2190|2188|2191.4|2189.1|2189|2187|313
1639137900000|2021-12-10 12:05:00|2190.1|2188.1|2189|2187|2190.1|2188.1|2188.6|2186.6|337
1639138200000|2021-12-10 12:10:00|2188.9|2186.9|2189.4|2187.4|2189.9|2187.9|2188.9|2186.9|222
1639138500000|2021-12-10 12:15:00|2189.1|2187.1|2188.9|2186.9|2189.6|2187.6|2188.1|2185.5|191
1639138800000|2021-12-10 12:20:00|2188.8|2186.8|2188.2|2186.2|2188.9|2186.9|2188|2186|172
1639139100000|2021-12-10 12:25:00|2188.1|2186.1|2189.3|2187.3|2189.6|2187.6|2188|2186|137
1639139400000|2021-12-10 12:30:00|2189.4|2187.4|2188.8|2186.8|2189.9|2187.9|2188.3|2186.3|182
1639139700000|2021-12-10 12:35:00|2188.9|2186.9|2188.8|2186.8|2189.7|2187.7|2188.6|2186.6|198
1639140000000|2021-12-10 12:40:00|2188.9|2186.9|2187.8|2185.8|2189.1|2187.1|2187.6|2185.6|190
1639140300000|2021-12-10 12:45:00|2187.9|2185.9|2187.8|2185.8|2190.1|2187.8|2187.6|2185.6|172
1639140600000|2021-12-10 12:50:00|2187.9|2185.9|2190.3|2188.3|2190.7|2188.7|2187.7|2185.7|217
1639140900000|2021-12-10 12:55:00|2190.5|2188.5|2192.2|2190.2|2192.2|2190.2|2190.4|2188.4|191
1639141200000|2021-12-10 13:00:00|2192|2190|2190.5|2188.5|2193.4|2191.4|2190.1|2188.1|624
1639141500000|2021-12-10 13:05:00|2190.4|2188.4|2192.4|2190.4|2194.5|2192.5|2190.4|2188.4|489
1639141800000|2021-12-10 13:10:00|2192.2|2190.2|2193.9|2191.9|2195.4|2193.4|2192.1|2190.1|590
1639142100000|2021-12-10 13:15:00|2194|2192|2192.6|2190.6|2194.6|2192.6|2191.5|2189.5|398
1639142400000|2021-12-10 13:20:00|2192.5|2190.5|2189.5|2187.5|2193.1|2191.1|2188.3|2186.3|585
1639142700000|2021-12-10 13:25:00|2189.1|2187.1|2191.1|2188.1|2191.7|2189.2|2187.4|2185.4|519
1639143000000|2021-12-10 13:30:00|2193|2190|2208|2206|2214.4|2212|2192.4|2189.4|1547
1639143300000|2021-12-10 13:35:00|2208.5|2205.5|2200.9|2198.9|2214.6|2212|2200.6|2198.6|1498
1639143600000|2021-12-10 13:40:00|2201.1|2199.1|2199.7|2197.7|2205.9|2203.8|2197.1|2194.6|1222
1639143900000|2021-12-10 13:45:00|2199.8|2197.8|2207.7|2204.7|2208.1|2205.7|2196.5|2194.5|1059
1639144200000|2021-12-10 13:50:00|2207.5|2205.5|2211.5|2209.5|2212.3|2210.3|2206.9|2204.9|851
1639144500000|2021-12-10 13:55:00|2211.6|2209.6|2214.9|2212.9|2216.9|2214.8|2209.9|2207.9|1028
1639144800000|2021-12-10 14:00:00|2215.1|2213.1|2216.6|2214.6|2224.3|2222.3|2215|2213|1108
1639145100000|2021-12-10 14:05:00|2216.8|2214.8|2214.7|2212.7|2218.7|2216.7|2214.6|2212.6|917
1639145400000|2021-12-10 14:10:00|2214.8|2212.8|2213.2|2211.2|2217.6|2215.6|2212.2|2210.2|697
1639145700000|2021-12-10 14:15:00|2212.9|2210.9|2213.8|2211.8|2214.5|2212.5|2211.1|2209.1|683
1639146000000|2021-12-10 14:20:00|2213.7|2211.7|2216.6|2214.6|2217.2|2215|2213.2|2211.2|581
1639146300000|2021-12-10 14:25:00|2216.4|2214.4|2220.4|2218.4|2220.8|2218.5|2216.4|2214.4|631
1639146600000|2021-12-10 14:30:00|2220.3|2218.3|2215|2213|2220.5|2218.5|2213.4|2211.1|980
1639146900000|2021-12-10 14:35:00|2214.8|2212.8|2214.8|2212.8|2215.1|2213.1|2209.6|2207.6|883
1639147200000|2021-12-10 14:40:00|2214.7|2212.7|2211.4|2209.4|2215.9|2213.9|2209.7|2207.7|866
1639147500000|2021-12-10 14:45:00|2211.3|2209.3|2208.6|2206.6|2211.7|2209.7|2207.5|2205.5|782
1639147800000|2021-12-10 14:50:00|2208.7|2206.7|2210|2208|2211.5|2209.5|2207.6|2205.6|644
1639148100000|2021-12-10 14:55:00|2209.8|2207.8|2211.7|2208.7|2211.8|2209.4|2207.9|2205.9|549
1639148400000|2021-12-10 15:00:00|2211.5|2208.5|2211.4|2209.4|2213.3|2211.2|2209|2207|817
1639148700000|2021-12-10 15:05:00|2211.2|2209.2|2212.7|2210.7|2212.9|2210.9|2209.4|2207.4|734
1639149000000|2021-12-10 15:10:00|2212.9|2210.9|2213.9|2211.9|2214.1|2212.1|2210.4|2208.4|502
1639149300000|2021-12-10 15:15:00|2214|2212|2217.2|2215.2|2217.3|2215.3|2212.6|2210.6|558
1639149600000|2021-12-10 15:20:00|2217.3|2215.3|2214.8|2212.8|2217.3|2215.3|2214.6|2212.6|438
1639149900000|2021-12-10 15:25:00|2214.9|2212.9|2216.8|2214.8|2218.4|2216.4|2214.9|2212.9|344
1639150200000|2021-12-10 15:30:00|2216.9|2214.9|2214.8|2212.8|2216.9|2214.9|2214.5|2212.5|345
1639150500000|2021-12-10 15:35:00|2214.7|2212.7|2215.3|2213.3|2215.7|2213.7|2213.8|2211.8|346
1639150800000|2021-12-10 15:40:00|2215.4|2213.4|2217.2|2215.2|2217.8|2215.8|2215.1|2213.1|365
1639151100000|2021-12-10 15:45:00|2217.1|2215.1|2216.5|2214.5|2218.2|2216.2|2216|2214|348
1639151400000|2021-12-10 15:50:00|2216.4|2214.4|2216|2214|2217.6|2215.6|2214.6|2212.6|284
1639151700000|2021-12-10 15:55:00|2215.8|2213.8|2215.4|2213.4|2216.6|2214.6|2215.3|2213.3|253
1639152000000|2021-12-10 16:00:00|2215.5|2213.5|2215.1|2213.1|2217.2|2215.2|2214.7|2212.7|325
1639152300000|2021-12-10 16:05:00|2215.2|2213.2|2215.9|2213.9|2216.2|2214.2|2214.5|2212.5|255
1639152600000|2021-12-10 16:10:00|2215.8|2213.8|2215.3|2213.3|2216.5|2214.5|2214.4|2212.4|345
1639152900000|2021-12-10 16:15:00|2215.2|2213.2|2215.6|2213.6|2215.7|2213.7|2214.1|2212.1|295
1639153200000|2021-12-10 16:20:00|2215.7|2213.7|2215.6|2213.6|2216.3|2214.3|2215|2213|246
1639153500000|2021-12-10 16:25:00|2215.5|2213.5|2215.3|2213.3|2215.8|2213.8|2215.1|2213.1|233
1639153800000|2021-12-10 16:30:00|2215.4|2213.4|2215.4|2213.4|2215.9|2213.9|2214.7|2212.7|211
1639154100000|2021-12-10 16:35:00|2215.3|2213.3|2215.9|2213.9|2216|2214|2214.2|2212.2|223
1639154400000|2021-12-10 16:40:00|2215.8|2213.8|2216.2|2214.2|2216.5|2214.5|2215.7|2213.7|211
1639154700000|2021-12-10 16:45:00|2216.1|2214.1|2218.7|2216.7|2218.9|2216.9|2215.8|2213.8|292
1639155000000|2021-12-10 16:50:00|2218.8|2216.8|2218.7|2216.7|2220.9|2218.9|2218.5|2216.5|284
1639155300000|2021-12-10 16:55:00|2218.6|2216.6|2217.5|2215.5|2219.1|2217.1|2216.5|2214.5|308
1639155600000|2021-12-10 17:00:00|2217.6|2215.6|2217.6|2215.6|2218.4|2216.4|2215.7|2213.7|335
1639155900000|2021-12-10 17:05:00|2217.5|2215.5|2219.2|2217.2|2219.9|2217.9|2217.5|2215.5|243
1639156200000|2021-12-10 17:10:00|2219.1|2217.1|2217.3|2215.3|2219.5|2217.5|2217|2215|150
1639156500000|2021-12-10 17:15:00|2217.2|2215.2|2216.9|2214.9|2217.7|2215.7|2216.2|2214.2|226
1639156800000|2021-12-10 17:20:00|2216.8|2214.8|2217.3|2215.3|2217.4|2215.4|2216.5|2214.5|183
1639157100000|2021-12-10 17:25:00|2217.2|2215.2|2217.2|2215.2|2218.3|2216.3|2216.7|2214.7|197
1639157400000|2021-12-10 17:30:00|2216.9|2214.9|2219|2217|2219.1|2217.1|2216.8|2214.8|213
1639157700000|2021-12-10 17:35:00|2218.9|2216.9|2218.4|2216.4|2219.1|2217.1|2218|2216|169
1639158000000|2021-12-10 17:40:00|2218.3|2216.3|2216.3|2214.3|2218.4|2216.4|2216|2214|272
1639158300000|2021-12-10 17:45:00|2216.2|2214.2|2216.4|2214.4|2216.9|2214.9|2215.7|2213.7|219
1639158600000|2021-12-10 17:50:00|2216.5|2214.5|2217.7|2215.7|2218|2216|2216.4|2214.4|152
1639158900000|2021-12-10 17:55:00|2217.8|2215.8|2218.1|2216.1|2218.3|2216.3|2217.3|2215.3|130
1639159200000|2021-12-10 18:00:00|2218|2216|2217.3|2215.3|2218.9|2216.9|2217.2|2215.2|270
1639159500000|2021-12-10 18:05:00|2217.2|2215.2|2218.8|2216.8|2219|2217|2217.2|2215.2|174
1639159800000|2021-12-10 18:10:00|2218.9|2216.9|2218|2216|2218.9|2216.9|2217.7|2215.7|231
1639160100000|2021-12-10 18:15:00|2217.9|2215.9|2218|2216|2218.8|2216.8|2217.2|2215.2|208
1639160400000|2021-12-10 18:20:00|2217.9|2215.9|2219.6|2217.6|2220.3|2218.3|2217.2|2215.2|314
1639160700000|2021-12-10 18:25:00|2219.5|2217.5|2220.2|2218.2|2220.5|2218.5|2218.8|2216.8|217
1639161000000|2021-12-10 18:30:00|2220.1|2218.1|2218.2|2216.2|2220.2|2218.2|2217.9|2215.9|136
1639161300000|2021-12-10 18:35:00|2218.3|2216.3|2218.3|2216.3|2218.6|2216.6|2217.8|2215.8|134
1639161600000|2021-12-10 18:40:00|2218.2|2216.2|2219.2|2217.2|2219.4|2217.4|2218.2|2216.2|86
1639161900000|2021-12-10 18:45:00|2219.1|2217.1|2218.6|2216.6|2219.2|2217.2|2218.6|2216.6|96
1639162200000|2021-12-10 18:50:00|2218.4|2216.4|2218.3|2216.3|2218.7|2216.7|2218.1|2216.1|105
1639162500000|2021-12-10 18:55:00|2218.2|2216.2|2219.1|2217.1|2219.4|2217.4|2218.2|2216.2|134
1639162800000|2021-12-10 19:00:00|2219.2|2217.2|2219.7|2217.7|2220.5|2218.5|2219.2|2217.2|100
1639163100000|2021-12-10 19:05:00|2219.8|2217.8|2219.7|2217.7|2219.9|2217.9|2219.6|2217.6|71
1639163400000|2021-12-10 19:10:00|2219.8|2217.8|2219.8|2217.8|2220.3|2218.3|2219.1|2217.1|68
1639163700000|2021-12-10 19:15:00|2219.7|2217.7|2219.5|2217.5|2220.2|2218.2|2219.1|2217.1|82
1639164000000|2021-12-10 19:20:00|2219.6|2217.6|2219.2|2217.2|2219.8|2217.8|2219.1|2217.1|71
1639164300000|2021-12-10 19:25:00|2218.9|2216.9|2218.8|2216.8|2219.1|2217.1|2217.9|2215.9|98
1639164600000|2021-12-10 19:30:00|2218.7|2216.7|2218.8|2216.8|2219.2|2217.2|2218.6|2216.6|129
1639164900000|2021-12-10 19:35:00|2218.9|2216.9|2219.3|2217.3|2219.5|2217.5|2218.5|2216.5|108
1639165200000|2021-12-10 19:40:00|2219.4|2217.4|2219.6|2217.6|2219.7|2217.7|2219.3|2217.3|87
1639165500000|2021-12-10 19:45:00|2219.5|2217.5|2218.7|2216.7|2219.6|2217.6|2218.6|2216.6|75
1639165800000|2021-12-10 19:50:00|2218.8|2216.8|2219.4|2217.4|2219.4|2217.4|2218.5|2216.5|71
1639166100000|2021-12-10 19:55:00|2219.3|2217.3|2218.8|2216.8|2219.5|2217.5|2218.7|2216.7|121
1639166400000|2021-12-10 20:00:00|2218.9|2216.9|2217.5|2215.5|2219.3|2217|2217.4|2215.2|136
1639166700000|2021-12-10 20:05:00|2217.6|2215.6|2217.5|2215.5|2218.2|2215.9|2217.4|2214.8|57
1639167000000|2021-12-10 20:10:00|2217.6|2215.6|2217.6|2215.6|2218.4|2215.9|2217.4|2215|97
1639167300000|2021-12-10 20:15:00|2217.5|2215.5|2217.7|2215.7|2218.1|2216.1|2217.2|2215.1|68
1639167600000|2021-12-10 20:20:00|2217.8|2215.8|2218.3|2216.3|2218.9|2216.6|2217.7|2215.6|54
1639167900000|2021-12-10 20:25:00|2218.4|2216.4|2218.3|2216.3|2219|2216.5|2218.2|2215.8|53
1639168200000|2021-12-10 20:30:00|2218.4|2216.4|2218.4|2216.4|2218.9|2216.6|2218|2215.6|82
1639168500000|2021-12-10 20:35:00|2218.5|2216.5|2218|2216|2218.5|2216.5|2217.7|2215.7|59
1639168800000|2021-12-10 20:40:00|2218.6|2215.6|2218.6|2216.6|2219.1|2216.7|2218.1|2215.5|119
1639169100000|2021-12-10 20:45:00|2218.7|2216.7|2218.4|2216.4|2219.2|2216.8|2218.3|2215.7|123
1639169400000|2021-12-10 20:50:00|2218.5|2216.5|2218.5|2216.5|2219.2|2216.9|2218.3|2215.8|140
1639169700000|2021-12-10 20:55:00|2218.4|2216.4|2218.6|2216.6|2219.7|2217.3|2218.3|2215.9|144
1639170000000|2021-12-10 21:00:00|2218.7|2215.7|2218.3|2215.3|2218.9|2216.2|2217.8|2215.2|162
1639170300000|2021-12-10 21:05:00|2218.4|2215.4|2219.2|2216.2|2219.4|2216.4|2218.2|2215.2|104
1639170600000|2021-12-10 21:10:00|2219.1|2216.1|2219.3|2216.3|2219.7|2216.7|2219|2216|47
1639170900000|2021-12-10 21:15:00|2219.3|2216.3|2219.5|2216.5|2219.7|2216.7|2218.7|2215.7|87
1639171200000|2021-12-10 21:20:00|2219.2|2216.2|2219.4|2216.4|2219.7|2216.7|2219|2216|66
1639171500000|2021-12-10 21:25:00|2219.2|2216.2|2219.8|2216.8|2220|2217|2219.2|2216.2|108
1639171800000|2021-12-10 21:30:00|2219.9|2216.9|2219.7|2216.7|2220.2|2217.2|2219.3|2216.3|83
1639172100000|2021-12-10 21:35:00|2219.8|2216.8|2220|2217|2220.5|2217.5|2219.6|2216.6|71
1639172400000|2021-12-10 21:40:00|2219.7|2216.7|2219.7|2216.7|2220.5|2217.5|2219.6|2216.6|67
1639172700000|2021-12-10 21:45:00|2219.6|2216.6|2219.9|2216.9|2220.9|2217.9|2219.4|2216.4|105
1639173000000|2021-12-10 21:50:00|2220|2217|2220.1|2217.1|2221.6|2218.6|2219.8|2216.8|90
1639173300000|2021-12-10 21:55:00|2220.2|2217.2|2220.7|2217.7|2222.5|2218.2|2218.7|2212.8|137
1639350000000|2021-12-12 23:00:00|2220.4|2217.4|2223|2220|2226.4|2222.6|2219.3|2214|394
1639350300000|2021-12-12 23:05:00|2222.9|2219.9|2224.1|2221.1|2224.6|2221.8|2222.4|2219.8|193
1639350600000|2021-12-12 23:10:00|2223.4|2221.4|2225.8|2222.8|2227|2224|2223.4|2221.4|245
1639350900000|2021-12-12 23:15:00|2225.9|2222.9|2224.4|2222.4|2226.5|2223.5|2224|2221.6|159
1639351200000|2021-12-12 23:20:00|2224.3|2222.3|2224.8|2222.8|2225.7|2223|2223.8|2221.6|178
1639351500000|2021-12-12 23:25:00|2224.9|2222.9|2224.6|2222.6|2226.2|2223.5|2224.5|2222.4|109
1639351800000|2021-12-12 23:30:00|2224.7|2222.7|2224.8|2222.8|2225.6|2223.6|2224.5|2222.5|171
1639352100000|2021-12-12 23:35:00|2224.7|2222.7|2225.2|2223.2|2225.6|2223.6|2223.9|2221.8|155
1639352400000|2021-12-12 23:40:00|2225.3|2223.3|2224.8|2222.8|2225.5|2223.4|2224|2222|181
1639352700000|2021-12-12 23:45:00|2225.5|2222.5|2223.8|2221.8|2225.5|2223|2223.4|2221.4|185
1639353000000|2021-12-12 23:50:00|2223.9|2221.9|2223|2221|2224.7|2222.1|2222.8|2220.5|237
1639353300000|2021-12-12 23:55:00|2223.1|2221.1|2223.5|2221.5|2224.7|2222|2222.9|2220.9|185
1639353600000|2021-12-13 00:00:00|2223.3|2221.3|2224.7|2222.7|2225.1|2222.9|2223|2221|231
1639353900000|2021-12-13 00:05:00|2224.6|2222.6|2224.7|2222.7|2225.2|2223.2|2223.6|2221.5|245
1639354200000|2021-12-13 00:10:00|2224.5|2222.5|2224.8|2222.8|2225.3|2223|2224.1|2222|162
1639354500000|2021-12-13 00:15:00|2224.9|2222.9|2223.3|2221.3|2225|2223|2222.4|2220.4|198
1639354800000|2021-12-13 00:20:00|2223.4|2221.4|2222.5|2220.5|2223.9|2221.9|2222.2|2219.8|169
1639355100000|2021-12-13 00:25:00|2222.6|2220.6|2223.7|2221.7|2223.9|2221.9|2221.9|2219.8|162
1639355400000|2021-12-13 00:30:00|2223.8|2221.8|2223.8|2221.8|2224.4|2222.2|2223.3|2220.8|154
1639355700000|2021-12-13 00:35:00|2223.7|2221.7|2223.3|2221.3|2223.9|2221.9|2222.7|2220.7|127
1639356000000|2021-12-13 00:40:00|2223.2|2221.2|2222.8|2220.8|2223.7|2221.7|2222.7|2220.7|126
1639356300000|2021-12-13 00:45:00|2222.9|2220.9|2223.3|2221.3|2223.4|2221.4|2222.7|2220.7|101
1639356600000|2021-12-13 00:50:00|2223.2|2221.2|2222.6|2220.6|2223.4|2221.4|2221.9|2219.9|196
1639356900000|2021-12-13 00:55:00|2222.5|2220.5|2221.7|2219.7|2222.7|2220.7|2221.2|2219.2|105
1639357200000|2021-12-13 01:00:00|2221.2|2219.2|2223.1|2221.1|2223.7|2221.7|2219.9|2217.9|600
1639357500000|2021-12-13 01:05:00|2223.2|2221.2|2225.5|2223.5|2228.8|2226.8|2223.2|2221.2|589
1639357800000|2021-12-13 01:10:00|2225.6|2223.6|2226.8|2224.8|2228.9|2226.9|2225.2|2223.2|467
1639358100000|2021-12-13 01:15:00|2226.9|2224.9|2228.5|2226.5|2228.8|2226.8|2225.6|2223.6|444
1639358400000|2021-12-13 01:20:00|2228.4|2226.4|2228|2226|2230.1|2228.1|2226.9|2224.9|417
1639358700000|2021-12-13 01:25:00|2228.2|2226.2|2230.4|2228.4|2231.4|2229.4|2227.7|2225.7|393
1639359000000|2021-12-13 01:30:00|2230.2|2228.2|2230.7|2228.7|2232.3|2229.8|2229.4|2227.4|550
1639359300000|2021-12-13 01:35:00|2230.6|2228.6|2230|2228|2230.9|2228.9|2229.2|2227.1|366
1639359600000|2021-12-13 01:40:00|2230.2|2228.2|2230.2|2228.2|2231|2229|2229.5|2227.5|441
1639359900000|2021-12-13 01:45:00|2230.5|2228.5|2232|2230|2232.6|2230.6|2230.2|2228.2|432
1639360200000|2021-12-13 01:50:00|2232.1|2230.1|2231.4|2229.4|2232.9|2230.7|2230.2|2228.2|377
1639360500000|2021-12-13 01:55:00|2231.2|2229.2|2231.4|2229.4|2232.4|2230.2|2230.1|2228.1|431
1639360800000|2021-12-13 02:00:00|2231.3|2229.3|2232.5|2230.5|2234.7|2232.3|2231.1|2229.1|547
1639361100000|2021-12-13 02:05:00|2232.6|2230.6|2230.3|2228.3|2233|2230.8|2230.1|2227.9|386
1639361400000|2021-12-13 02:10:00|2230.4|2228.4|2230|2228|2231.4|2228.9|2229|2226.8|322
1639361700000|2021-12-13 02:15:00|2229.7|2227.7|2229.6|2227.6|2230.6|2228.1|2229|2227|199
1639362000000|2021-12-13 02:20:00|2229.7|2227.7|2228.4|2226.4|2230.1|2228.1|2228.3|2226|168
1639362300000|2021-12-13 02:25:00|2228.5|2226.5|2228.6|2226.6|2229.9|2227.5|2228.3|2226|171
1639362600000|2021-12-13 02:30:00|2228.8|2226.8|2231.8|2229.8|2232|2229.8|2228.1|2225.9|358
1639362900000|2021-12-13 02:35:00|2231.9|2229.9|2230.4|2228.4|2232.1|2229.9|2229|2226.7|361
1639363200000|2021-12-13 02:40:00|2230.3|2228.3|2229.7|2227.7|2231.3|2228.9|2229.3|2227.2|302
1639363500000|2021-12-13 02:45:00|2229.5|2227.5|2228.6|2226.6|2230.8|2228.3|2228.4|2226.4|255
1639363800000|2021-12-13 02:50:00|2228.8|2226.8|2229.2|2227.2|2229.8|2227.2|2228.2|2225.9|229
1639364100000|2021-12-13 02:55:00|2229.1|2227.1|2226.9|2224.9|2229.4|2227.2|2226.5|2224.3|320
1639364400000|2021-12-13 03:00:00|2226.8|2224.8|2228.3|2226.3|2229.1|2226.8|2226.6|2224.3|216
1639364700000|2021-12-13 03:05:00|2228.4|2226.4|2228.6|2226.6|2229.7|2227.1|2227.7|2225.5|224
1639365000000|2021-12-13 03:10:00|2228.7|2226.7|2227.5|2225.5|2229.7|2227.1|2227.4|2225.3|184
1639365300000|2021-12-13 03:15:00|2227.4|2225.4|2226|2224|2227.6|2225.5|2225.5|2223.1|272
1639365600000|2021-12-13 03:20:00|2225.7|2223.7|2227.1|2225.1|2227.5|2225.1|2225.2|2223|250
1639365900000|2021-12-13 03:25:00|2227.5|2224.5|2226.6|2224.6|2227.6|2225.4|2226.4|2224|157
1639366200000|2021-12-13 03:30:00|2226.5|2224.5|2226.2|2224.2|2227.4|2225|2226|2223.9|125
1639366500000|2021-12-13 03:35:00|2226.1|2224.1|2225.9|2223.9|2226.2|2224.2|2225.3|2223.1|103
1639366800000|2021-12-13 03:40:00|2225.8|2223.8|2226.2|2224.2|2226.7|2224.4|2225.5|2223.2|85
1639367100000|2021-12-13 03:45:00|2226.3|2224.3|2225.4|2223.4|2226.5|2224.3|2225.3|2223.3|88
1639367400000|2021-12-13 03:50:00|2225.5|2223.5|2226|2224|2226.1|2224.1|2225.1|2223.1|74
1639367700000|2021-12-13 03:55:00|2226.1|2224.1|2226.5|2224.5|2227.2|2224.8|2225.9|2223.9|106
1639368000000|2021-12-13 04:00:00|2227.4|2224.4|2227.3|2225.3|2228|2225.6|2225.9|2223.6|172
1639368300000|2021-12-13 04:05:00|2227.4|2225.4|2227.7|2225.7|2228.3|2226|2227|2224.8|131
1639368600000|2021-12-13 04:10:00|2227.9|2225.9|2227.2|2225.2|2228.4|2226|2226.9|2224.7|104
1639368900000|2021-12-13 04:15:00|2227.1|2225.1|2227.4|2225.4|2228.5|2225.9|2227.1|2225|81
1639369200000|2021-12-13 04:20:00|2227.5|2225.5|2228.9|2226.9|2229.1|2227|2227.3|2225.2|138
1639369500000|2021-12-13 04:25:00|2229|2227|2228.7|2226.7|2229.3|2227.1|2228.5|2226.2|89
1639369800000|2021-12-13 04:30:00|2228.6|2226.6|2228.2|2226.2|2228.6|2226.6|2227.8|2225.6|80
1639370100000|2021-12-13 04:35:00|2228.1|2226.1|2227.6|2225.6|2228.8|2226.2|2227.3|2225.1|91
1639370400000|2021-12-13 04:40:00|2227.7|2225.7|2227|2225|2228.5|2226|2226.5|2224|164
1639370700000|2021-12-13 04:45:00|2227.5|2224.5|2227.4|2225.4|2227.7|2225.7|2226.6|2224.3|110
1639371000000|2021-12-13 04:50:00|2227.5|2225.5|2227.7|2225.7|2228.5|2225.9|2227.2|2225|124
1639371300000|2021-12-13 04:55:00|2227.5|2225.5|2227.3|2225.3|2228.4|2225.9|2227.1|2224.8|88
1639371600000|2021-12-13 05:00:00|2227.2|2225.2|2228.3|2226.3|2228.9|2226.4|2227.1|2224.8|137
1639371900000|2021-12-13 05:05:00|2228.2|2226.2|2228.5|2226.5|2229|2226.5|2227.9|2225.7|126
1639372200000|2021-12-13 05:10:00|2228.8|2225.8|2227.9|2225.9|2228.9|2226.4|2227.6|2225.2|107
1639372500000|2021-12-13 05:15:00|2227.7|2225.7|2227.7|2225.7|2228.4|2226.2|2226.7|2224.3|154
1639372800000|2021-12-13 05:20:00|2227.6|2225.6|2227.9|2225.9|2228.7|2226.3|2227.3|2224.9|132
1639373100000|2021-12-13 05:25:00|2227.6|2225.6|2228.7|2226.7|2229|2227|2227.6|2225.4|162
1639373400000|2021-12-13 05:30:00|2228.2|2226.2|2227.5|2225.5|2229|2226.9|2226.5|2224.5|302
1639373700000|2021-12-13 05:35:00|2227.4|2225.4|2226|2224|2227.4|2225.4|2225.7|2223.4|414
1639374000000|2021-12-13 05:40:00|2226.1|2224.1|2227.4|2225.4|2227.7|2225.7|2225.8|2223.6|267
1639374300000|2021-12-13 05:45:00|2227.3|2225.3|2228.2|2226.2|2229.8|2227.6|2227.2|2225.2|326
1639374600000|2021-12-13 05:50:00|2228.3|2226.3|2227.8|2225.8|2228.9|2226.3|2227.1|2224.7|233
1639374900000|2021-12-13 05:55:00|2228.4|2225.4|2226.9|2224.9|2228.7|2226|2226.6|2224.4|195
1639375200000|2021-12-13 06:00:00|2227|2225|2227.2|2225.2|2228.3|2225.9|2226.8|2224.6|165
1639375500000|2021-12-13 06:05:00|2227.3|2225.3|2227.1|2225.1|2227.5|2225.5|2226.3|2224.3|177
1639375800000|2021-12-13 06:10:00|2227|2225|2224.9|2222.9|2227.2|2225.2|2224.5|2222.5|174
1639376100000|2021-12-13 06:15:00|2224.8|2222.8|2226.3|2224.3|2226.7|2224.4|2223.9|2221.9|273
1639376400000|2021-12-13 06:20:00|2226.4|2224.4|2226.7|2224.7|2227.2|2225.2|2225.6|2223.6|205
1639376700000|2021-12-13 06:25:00|2226.6|2224.6|2227.2|2225.2|2228.1|2225.6|2226.1|2224|258
1639377000000|2021-12-13 06:30:00|2227.3|2225.3|2226.4|2224.4|2228.1|2225.9|2225.9|2223.6|386
1639377300000|2021-12-13 06:35:00|2226.3|2224.3|2227.7|2225.7|2228.8|2226.4|2226.1|2223.9|398
1639377600000|2021-12-13 06:40:00|2227.6|2225.6|2226.8|2224.8|2228.8|2226.3|2226.6|2224.6|306
1639377900000|2021-12-13 06:45:00|2226.9|2224.9|2225.8|2223.8|2226.9|2224.9|2225.4|2223.4|283
1639378200000|2021-12-13 06:50:00|2225.9|2223.9|2226.5|2224.5|2226.7|2224.7|2225.6|2223.6|204
1639378500000|2021-12-13 06:55:00|2226.6|2224.6|2224.2|2222.2|2226.6|2224.6|2223.8|2221.8|279
1639378800000|2021-12-13 07:00:00|2224.7|2221.7|2222.6|2220.6|2224.7|2222.5|2222.3|2220.3|223
1639379100000|2021-12-13 07:05:00|2222.7|2220.7|2222.6|2220.6|2223.3|2221|2221.9|2219.9|256
1639379400000|2021-12-13 07:10:00|2222.5|2220.5|2222.2|2220.2|2222.9|2220.9|2222|2220|266
1639379700000|2021-12-13 07:15:00|2222.1|2220.1|2223.7|2221.7|2223.9|2221.9|2222.1|2220.1|193
1639380000000|2021-12-13 07:20:00|2223.8|2221.8|2222.8|2220.8|2223.8|2221.8|2222.5|2220.5|212
1639380300000|2021-12-13 07:25:00|2222.7|2220.7|2223.2|2221.2|2223.8|2221.8|2222.7|2220.7|168
1639380600000|2021-12-13 07:30:00|2223.3|2221.3|2223.6|2221.6|2223.9|2221.9|2222.9|2220.9|132
1639380900000|2021-12-13 07:35:00|2223.5|2221.5|2223.2|2221.2|2223.6|2221.6|2222.9|2220.9|142
1639381200000|2021-12-13 07:40:00|2223.3|2221.3|2223.3|2221.3|2223.7|2221.7|2222.9|2220.9|110
1639381500000|2021-12-13 07:45:00|2223.4|2221.4|2224.1|2222.1|2224.1|2222.1|2223|2221|126
1639381800000|2021-12-13 07:50:00|2224.2|2222.2|2223.6|2221.6|2224.4|2222.4|2223.4|2221.4|134
1639382100000|2021-12-13 07:55:00|2223.7|2221.7|2225.3|2223.3|2225.4|2223.4|2223.4|2221.4|119
1639382400000|2021-12-13 08:00:00|2225.4|2223.4|2224.8|2222.8|2227.7|2225.7|2224.2|2222.2|340
1639382700000|2021-12-13 08:05:00|2224.7|2222.7|2226.6|2224.6|2227.6|2225.6|2224.2|2222.2|215
1639383000000|2021-12-13 08:10:00|2226.7|2224.7|2227|2225|2228.5|2226.5|2226.3|2224.3|194
1639383300000|2021-12-13 08:15:00|2227.1|2225.1|2226.1|2224.1|2227.6|2225.6|2225.7|2223.7|157
1639383600000|2021-12-13 08:20:00|2226|2224|2228.2|2226.2|2228.3|2226.3|2225.8|2223.8|235
1639383900000|2021-12-13 08:25:00|2228.1|2226.1|2227.4|2225.4|2228.9|2226.9|2227.3|2225.3|268
1639384200000|2021-12-13 08:30:00|2227.5|2225.5|2227.8|2225.8|2228.6|2226.6|2227.1|2225.1|297
1639384500000|2021-12-13 08:35:00|2227.9|2225.9|2227.5|2225.5|2228.2|2226.2|2226.6|2224.6|276
1639384800000|2021-12-13 08:40:00|2228|2226|2225.4|2223.4|2228|2226|2225.4|2223.4|294
1639385100000|2021-12-13 08:45:00|2225.5|2223.5|2223.2|2221.2|2225.7|2223.7|2223.1|2221.1|224
1639385400000|2021-12-13 08:50:00|2223.1|2221.1|2223.6|2221.6|2223.8|2221.8|2222.5|2220.5|152
1639385700000|2021-12-13 08:55:00|2223.7|2221.7|2224.1|2222.1|2225|2223|2223.3|2221.3|140
1639386000000|2021-12-13 09:00:00|2224.2|2222.2|2222.6|2220.6|2224.3|2222.3|2222.1|2220.1|183
1639386300000|2021-12-13 09:05:00|2222.5|2220.5|2222.1|2220.1|2223.5|2221.5|2222.1|2220.1|167
1639386600000|2021-12-13 09:10:00|2222.2|2220.2|2222|2220|2222.9|2220.9|2221.7|2219.7|231
1639386900000|2021-12-13 09:15:00|2222.1|2220.1|2220.4|2218.4|2222.5|2220.5|2220.3|2218.3|211
1639387200000|2021-12-13 09:20:00|2220.5|2218.5|2219.4|2217.4|2220.5|2218.5|2219.1|2217.1|271
1639387500000|2021-12-13 09:25:00|2219.3|2217.3|2217.8|2215.8|2219.6|2217.6|2217.2|2215.2|209
1639387800000|2021-12-13 09:30:00|2217.6|2215.6|2218.5|2216.5|2219.2|2217.2|2217.4|2215.4|272
1639388100000|2021-12-13 09:35:00|2218.4|2216.4|2218.4|2216.4|2218.8|2216.8|2217.7|2215.7|196
1639388400000|2021-12-13 09:40:00|2218.5|2216.5|2216.5|2214.5|2218.5|2216.5|2215.8|2213.8|175
1639388700000|2021-12-13 09:45:00|2216.6|2214.6|2217.8|2215.8|2218|2216|2216.3|2214.3|186
1639389000000|2021-12-13 09:50:00|2217.6|2215.6|2217.6|2215.6|2218.2|2216.2|2217.4|2215.4|200
1639389300000|2021-12-13 09:55:00|2217.7|2215.7|2219|2217|2219.5|2217.5|2217.4|2215.4|269
1639389600000|2021-12-13 10:00:00|2219.1|2217.1|2219.8|2217.8|2220.8|2218.8|2218.5|2216.5|337
1639389900000|2021-12-13 10:05:00|2219.7|2217.7|2220.1|2218.1|2220.7|2218.7|2218.9|2216.9|233
1639390200000|2021-12-13 10:10:00|2220|2218|2220.7|2218.7|2220.9|2218.9|2219|2217|239
1639390500000|2021-12-13 10:15:00|2220.6|2218.6|2220.5|2218.5|2220.9|2218.9|2219.7|2217.7|236
1639390800000|2021-12-13 10:20:00|2220.4|2218.4|2220.1|2218.1|2221.1|2219.1|2219.7|2217.7|193
1639391100000|2021-12-13 10:25:00|2220|2218|2221.2|2219.2|2221.4|2219.4|2219.7|2217.7|146
1639391400000|2021-12-13 10:30:00|2221.1|2219.1|2219.1|2217.1|2221.2|2219.2|2218.3|2216.3|249
1639391700000|2021-12-13 10:35:00|2219.2|2217.2|2220.7|2218.7|2220.7|2218.7|2218.8|2216.8|208
1639392000000|2021-12-13 10:40:00|2220.6|2218.6|2221.7|2219.7|2221.8|2219.8|2220.6|2218.6|120
1639392300000|2021-12-13 10:45:00|2221.6|2219.6|2222.8|2220.8|2222.9|2220.9|2221.6|2219.6|212
1639392600000|2021-12-13 10:50:00|2222.9|2220.9|2222.7|2220.7|2223.6|2221.6|2222|2220|261
1639392900000|2021-12-13 10:55:00|2222.6|2220.6|2224.1|2222.1|2224.3|2222.3|2222.2|2220.2|227
1639393200000|2021-12-13 11:00:00|2224.2|2222.2|2223.8|2221.8|2224.2|2222.2|2223.2|2221.2|188
1639393500000|2021-12-13 11:05:00|2223.7|2221.7|2225.3|2223.3|2225.5|2223.5|2223.1|2221.1|209
1639393800000|2021-12-13 11:10:00|2225.4|2223.4|2226.5|2224.5|2226.6|2224.6|2224.7|2222.7|196
1639394100000|2021-12-13 11:15:00|2226.4|2224.4|2226.5|2224.5|2227.6|2225.6|2226.3|2224.3|186
1639394400000|2021-12-13 11:20:00|2226.6|2224.6|2226.7|2224.7|2226.7|2224.7|2225.9|2223.9|175
1639394700000|2021-12-13 11:25:00|2226.6|2224.6|2227.4|2225.4|2228.4|2226.4|2226.2|2224.2|207
1639395000000|2021-12-13 11:30:00|2227.2|2225.2|2226.7|2224.7|2227.7|2225.7|2226.2|2224.2|188
1639395300000|2021-12-13 11:35:00|2226.8|2224.8|2226.3|2224.3|2227.5|2225.5|2225.7|2223.7|186
1639395600000|2021-12-13 11:40:00|2226.4|2224.4|2225.2|2223.2|2226.8|2224.8|2225.2|2223.2|197
1639395900000|2021-12-13 11:45:00|2225.4|2223.4|2224.1|2222.1|2225.9|2223.9|2223.9|2221.9|244
1639396200000|2021-12-13 11:50:00|2224|2222|2223.3|2221.3|2224.4|2222.4|2223|2221|205
1639396500000|2021-12-13 11:55:00|2223.2|2221.2|2223.3|2221.3|2223.6|2221.6|2223|2221|85
1639396800000|2021-12-13 12:00:00|2223.4|2221.4|2223.3|2221.3|2225.1|2223.1|2222.6|2220.6|264
1639397100000|2021-12-13 12:05:00|2223.4|2221.4|2223.6|2221.6|2224.5|2222.5|2223.1|2220.8|260
1639397400000|2021-12-13 12:10:00|2223.7|2221.7|2222.6|2220.6|2224.3|2222.3|2222.5|2220.5|212
1639397700000|2021-12-13 12:15:00|2222.7|2220.7|2223.2|2221.2|2223.6|2221.6|2221.9|2219.9|216
1639398000000|2021-12-13 12:20:00|2223.1|2221.1|2224.2|2222.2|2224.8|2222.8|2222.6|2220.6|229
1639398300000|2021-12-13 12:25:00|2224.3|2222.3|2224|2222|2224.7|2222.7|2223.1|2221.1|284
1639398600000|2021-12-13 12:30:00|2224.1|2222.1|2223.9|2221.9|2225.3|2223.3|2223.6|2221.6|359
1639398900000|2021-12-13 12:35:00|2224|2222|2228.1|2226.1|2228.3|2226.3|2223.7|2221.7|260
1639399200000|2021-12-13 12:40:00|2228.2|2226.2|2228.4|2226.4|2228.8|2226.8|2227.2|2225.2|172
1639399500000|2021-12-13 12:45:00|2228.5|2226.5|2230.1|2228.1|2230.2|2228.2|2228.1|2226.1|226
1639399800000|2021-12-13 12:50:00|2230.2|2228.2|2230.8|2228.8|2232.7|2230.7|2230.2|2228.2|462
1639400100000|2021-12-13 12:55:00|2230.7|2228.7|2230.6|2228.6|2231.5|2229.5|2229.6|2227.6|328
1639400400000|2021-12-13 13:00:00|2230.7|2228.7|2230.5|2228.5|2234|2232|2228.5|2226.5|920
1639400700000|2021-12-13 13:05:00|2230.4|2228.4|2235.3|2233.3|2236.1|2234.1|2230.3|2228.3|835
1639401000000|2021-12-13 13:10:00|2235.2|2233.2|2231.6|2229.6|2238|2236|2230.7|2228.7|739
1639401300000|2021-12-13 13:15:00|2231.4|2229.4|2231.6|2229.6|2231.9|2229.9|2228.4|2226.4|608
1639401600000|2021-12-13 13:20:00|2231.7|2229.7|2228.3|2226.3|2231.7|2229.7|2226.7|2224.7|636
1639401900000|2021-12-13 13:25:00|2228.5|2226.5|2224.1|2222.1|2228.6|2226.6|2224|2222|505
1639402200000|2021-12-13 13:30:00|2224.2|2222.2|2229.2|2227.2|2229.6|2227.6|2223.7|2221.7|533
1639402500000|2021-12-13 13:35:00|2229.1|2227.1|2226.9|2224.9|2231|2229|2225.9|2223.9|468
1639402800000|2021-12-13 13:40:00|2226.8|2224.8|2228|2226|2228.8|2226.8|2226.4|2224.4|397
1639403100000|2021-12-13 13:45:00|2227.9|2225.9|2226.5|2224.5|2228|2226|2225.7|2223.7|504
1639403400000|2021-12-13 13:50:00|2226.3|2224.3|2228.1|2226.1|2228.2|2226.2|2226|2224|351
1639403700000|2021-12-13 13:55:00|2227.8|2225.8|2228.2|2226.2|2228.9|2226.9|2225.7|2223.7|499
1639404000000|2021-12-13 14:00:00|2228.4|2226.4|2228.8|2226.8|2230.6|2228.6|2226.8|2224.8|627
1639404300000|2021-12-13 14:05:00|2228.9|2226.9|2232.2|2230.2|2232.3|2230.3|2228.8|2226.8|436
1639404600000|2021-12-13 14:10:00|2232.1|2230.1|2234.3|2232.3|2234.4|2232.4|2230.1|2228.1|411
1639404900000|2021-12-13 14:15:00|2234.2|2232.2|2237|2235|2237.4|2235.4|2233.7|2231.7|502
1639405200000|2021-12-13 14:20:00|2236.9|2234.9|2234.6|2232.6|2237.5|2235.5|2234.5|2232.5|383
1639405500000|2021-12-13 14:25:00|2234.7|2232.7|2235|2233|2236.5|2234.5|2233.3|2231.3|366
1639405800000|2021-12-13 14:30:00|2234.9|2232.9|2234.2|2232.2|2235.5|2233.5|2232.7|2230.7|628
1639406100000|2021-12-13 14:35:00|2234.3|2232.3|2232.7|2230.7|2236.9|2234.9|2232.6|2230.6|621
1639406400000|2021-12-13 14:40:00|2232.6|2230.6|2231.6|2229.6|2232.6|2230.6|2230.1|2228.1|599
1639406700000|2021-12-13 14:45:00|2231.7|2229.7|2233.9|2231.9|2234.5|2232.5|2230.7|2228.7|633
1639407000000|2021-12-13 14:50:00|2234|2232|2236.4|2234.4|2238.6|2236.6|2232.9|2230.9|682
1639407300000|2021-12-13 14:55:00|2236.5|2234.5|2241.5|2239.5|2241.5|2239.5|2236.3|2234.3|651
1639407600000|2021-12-13 15:00:00|2241.4|2239.4|2240|2238|2243|2241|2239.6|2237.6|808
1639407900000|2021-12-13 15:05:00|2240.1|2238.1|2238.4|2236.4|2242|2240|2237.9|2235.9|544
1639408200000|2021-12-13 15:10:00|2238.3|2236.3|2237.6|2235.6|2239.6|2237.6|2235|2233|590
1639408500000|2021-12-13 15:15:00|2237.7|2235.7|2233.6|2231.6|2239.1|2237.1|2233.1|2231.1|525
1639408800000|2021-12-13 15:20:00|2233.5|2231.5|2234.5|2232.5|2235.8|2233.8|2233.5|2231.5|509
1639409100000|2021-12-13 15:25:00|2234.6|2232.6|2232.5|2230.5|2234.7|2232.7|2231.4|2229.4|481
1639409400000|2021-12-13 15:30:00|2232.4|2230.4|2231.5|2229.5|2233.6|2231.6|2230.9|2228.9|471
1639409700000|2021-12-13 15:35:00|2231.6|2229.6|2230|2228|2233.5|2231.5|2228.6|2226.6|539
1639410000000|2021-12-13 15:40:00|2230.2|2228.2|2231.4|2229.4|2232|2230|2229.4|2227.4|516
1639410300000|2021-12-13 15:45:00|2231.6|2229.6|2230.6|2228.6|2232|2230|2229.5|2227.5|434
1639410600000|2021-12-13 15:50:00|2230.7|2228.7|2232|2230|2232.6|2230.6|2230.6|2228.6|315
1639410900000|2021-12-13 15:55:00|2231.4|2229.4|2230.8|2228.8|2231.4|2229.4|2229.5|2227.5|372
1639411200000|2021-12-13 16:00:00|2230.5|2228.5|2228.4|2226.4|2230.7|2228.7|2227.8|2225.8|345
1639411500000|2021-12-13 16:05:00|2228.5|2226.5|2229.7|2227.7|2230|2228|2228|2226|324
1639411800000|2021-12-13 16:10:00|2229.6|2227.6|2231.9|2229.9|2232.4|2230.4|2229.6|2227.6|318
1639412100000|2021-12-13 16:15:00|2232|2230|2233.3|2231.3|2233.9|2231.9|2231.1|2229.1|377
1639412400000|2021-12-13 16:20:00|2233.4|2231.4|2233.3|2231.3|2234|2232|2232.4|2230.4|384
1639412700000|2021-12-13 16:25:00|2233.2|2231.2|2232.7|2230.7|2233.3|2231.3|2231.9|2229.9|317
1639413000000|2021-12-13 16:30:00|2232.8|2230.8|2233.3|2231.3|2233.6|2231.6|2232.3|2230.3|367
1639413300000|2021-12-13 16:35:00|2233.2|2231.2|2232.8|2230.8|2234.5|2232.5|2231.9|2229.9|283
1639413600000|2021-12-13 16:40:00|2232.7|2230.7|2235.4|2233.4|2235.5|2233.5|2232.7|2230.7|269
1639413900000|2021-12-13 16:45:00|2235.3|2233.3|2234.4|2232.4|2235.4|2233.4|2233.9|2231.9|227
1639414200000|2021-12-13 16:50:00|2234.6|2232.6|2233.4|2231.4|2234.9|2232.9|2233.4|2231.4|228
1639414500000|2021-12-13 16:55:00|2233.5|2231.5|2231.1|2229.1|2233.5|2231.5|2230.8|2228.8|255
1639414800000|2021-12-13 17:00:00|2231|2229|2230.3|2228.3|2231.1|2229.1|2229.5|2227.5|303
1639415100000|2021-12-13 17:05:00|2230.1|2228.1|2231.2|2229.2|2231.4|2229.4|2229.7|2227.7|253
1639415400000|2021-12-13 17:10:00|2231.1|2229.1|2232.2|2230.2|2232.6|2230.6|2230.7|2228.7|179
1639415700000|2021-12-13 17:15:00|2232.1|2230.1|2231.5|2229.5|2232.2|2230.2|2230.8|2228.8|237
1639416000000|2021-12-13 17:20:00|2231.6|2229.6|2232.1|2230.1|2232.2|2230.2|2231|2229|144
1639416300000|2021-12-13 17:25:00|2232.2|2230.2|2231.8|2229.8|2232.4|2230.4|2230.6|2228.6|180
1639416600000|2021-12-13 17:30:00|2231.9|2229.9|2233.1|2231.1|2233.2|2231.2|2231.6|2229.6|228
1639416900000|2021-12-13 17:35:00|2233.2|2231.2|2233.5|2231.5|2233.6|2231.6|2233|2231|185
1639417200000|2021-12-13 17:40:00|2233.3|2231.3|2233.5|2231.5|2233.6|2231.6|2232.6|2230.6|176
1639417500000|2021-12-13 17:45:00|2233.4|2231.4|2232.5|2230.5|2233.7|2231.7|2232.5|2230.5|173
1639417800000|2021-12-13 17:50:00|2232.6|2230.6|2232.1|2230.1|2232.7|2230.7|2231.7|2229.7|126
1639418100000|2021-12-13 17:55:00|2232|2230|2232.1|2230.1|2232.4|2230.4|2231.6|2229.6|111
1639418400000|2021-12-13 18:00:00|2232|2230|2232|2230|2232.3|2230.3|2231.6|2229.6|154
1639418700000|2021-12-13 18:05:00|2232.1|2230.1|2231.7|2229.7|2232.3|2230.3|2231.6|2229.6|127
1639419000000|2021-12-13 18:10:00|2231.8|2229.8|2231.1|2229.1|2231.8|2229.8|2230.6|2228.6|119
1639419300000|2021-12-13 18:15:00|2231.2|2229.2|2231.6|2229.6|2232.2|2230.2|2231|2229|136
1639419600000|2021-12-13 18:20:00|2231.7|2229.7|2234|2232|2234|2232|2231.1|2229.1|202
1639419900000|2021-12-13 18:25:00|2233.9|2231.9|2231.2|2229.2|2233.9|2231.9|2230.9|2228.9|257
1639420200000|2021-12-13 18:30:00|2231.4|2229.4|2230.6|2228.6|2231.6|2229.6|2229.6|2227.6|245
1639420500000|2021-12-13 18:35:00|2230.7|2228.7|2228.9|2226.9|2230.8|2228.8|2228.8|2226.8|170
1639420800000|2021-12-13 18:40:00|2228.7|2226.7|2227.8|2225.8|2229|2227|2227.8|2225.8|200
1639421100000|2021-12-13 18:45:00|2227.9|2225.9|2229.7|2227.7|2230|2228|2227.7|2225.7|224
1639421400000|2021-12-13 18:50:00|2229.8|2227.8|2231.3|2229.3|2231.5|2229.5|2229.8|2227.8|123
1639421700000|2021-12-13 18:55:00|2231.4|2229.4|2233.3|2231.3|2233.4|2231.4|2231.4|2229.4|107
1639422000000|2021-12-13 19:00:00|2233.2|2231.2|2231.8|2229.8|2233.2|2231.2|2231.7|2229.7|115
1639422300000|2021-12-13 19:05:00|2231.9|2229.9|2232.3|2230.3|2232.5|2230.5|2231.3|2229.3|158
1639422600000|2021-12-13 19:10:00|2232.2|2230.2|2233.3|2231.3|2233.5|2231.5|2232.1|2230.1|113
1639422900000|2021-12-13 19:15:00|2233.4|2231.4|2232.6|2230.6|2233.7|2231.7|2232.4|2230.4|117
1639423200000|2021-12-13 19:20:00|2232.5|2230.5|2233.1|2231.1|2233.2|2231.2|2232.1|2230.1|111
1639423500000|2021-12-13 19:25:00|2233.2|2231.2|2233.2|2231.2|2233.8|2231.8|2233.1|2231.1|133
1639423800000|2021-12-13 19:30:00|2233.1|2231.1|2233.7|2230.7|2233.8|2231.6|2233.1|2230.6|109
1639424100000|2021-12-13 19:35:00|2233.6|2230.6|2234.1|2232.1|2234.3|2232.1|2233.1|2230.6|97
1639424400000|2021-12-13 19:40:00|2234.2|2232.2|2234.3|2232.3|2235.3|2232.8|2234|2231.5|133
1639424700000|2021-12-13 19:45:00|2234.4|2232.4|2233.7|2230.7|2235|2232.4|2233.2|2230.7|134
1639425000000|2021-12-13 19:50:00|2233.6|2230.6|2234.8|2231.8|2235.2|2232.7|2233.1|2230.6|142
1639425300000|2021-12-13 19:55:00|2234.9|2231.9|2234.5|2232.5|2235.3|2233|2233.7|2231.2|144
1639425600000|2021-12-13 20:00:00|2234.4|2232.4|2235|2233|2236|2233.5|2234.4|2231.9|105
1639425900000|2021-12-13 20:05:00|2235.1|2233.1|2235.3|2232.3|2235.8|2233.5|2234.8|2232|126
1639426200000|2021-12-13 20:10:00|2235.2|2232.2|2235.3|2232.3|2236.1|2233.5|2234.7|2232.2|89
1639426500000|2021-12-13 20:15:00|2234.9|2232.9|2234.9|2232.9|2235.9|2233.3|2234.7|2232.3|129
1639426800000|2021-12-13 20:20:00|2235|2233|2235.4|2232.4|2236|2233.4|2234.8|2232.3|115
1639427100000|2021-12-13 20:25:00|2235.5|2232.5|2236.1|2233.1|2236.1|2233.7|2234.8|2232.3|141
1639427400000|2021-12-13 20:30:00|2236.2|2233.2|2235.8|2232.8|2236.3|2233.6|2235.2|2232.7|96
1639427700000|2021-12-13 20:35:00|2235.9|2232.9|2235.5|2232.5|2236|2233.5|2234.9|2232.4|99
1639428000000|2021-12-13 20:40:00|2235.6|2232.6|2234.4|2232.4|2235.6|2233|2234.1|2231.7|147
1639428300000|2021-12-13 20:45:00|2234.5|2232.5|2233.5|2231.5|2235.2|2232.7|2233.5|2230.9|170
1639428600000|2021-12-13 20:50:00|2233.9|2230.9|2233.5|2230.5|2234.1|2231.5|2233|2230.2|166
1639428900000|2021-12-13 20:55:00|2233.6|2230.6|2232.2|2229.2|2234.3|2231.9|2231.2|2228.5|358
1639429200000|2021-12-13 21:00:00|2231.8|2228.8|2234.2|2231.2|2234.5|2231.9|2231.7|2228.8|277
1639429500000|2021-12-13 21:05:00|2234.3|2231.3|2233.8|2230.8|2234.4|2231.7|2232.9|2230.2|117
1639429800000|2021-12-13 21:10:00|2233.9|2230.9|2233.9|2230.9|2234.2|2231.6|2233.6|2230.6|93
1639430100000|2021-12-13 21:15:00|2234|2231|2233.3|2230.3|2234.1|2231.5|2232.8|2230.2|97
1639430400000|2021-12-13 21:20:00|2233.4|2230.4|2233.3|2230.3|2233.9|2231.1|2232.9|2230.2|68
1639430700000|2021-12-13 21:25:00|2233.4|2230.4|2233.4|2230.4|2233.5|2231|2233|2230.1|60
1639431000000|2021-12-13 21:30:00|2233.3|2230.3|2232.9|2229.9|2233.6|2230.9|2232.8|2229.8|87
1639431300000|2021-12-13 21:35:00|2232.7|2229.7|2233.4|2230.4|2233.5|2230.9|2232.6|2229.6|79
1639431600000|2021-12-13 21:40:00|2233.3|2230.3|2233.4|2230.4|2233.6|2231|2232.9|2230.1|81
1639431900000|2021-12-13 21:45:00|2233.5|2230.5|2234.5|2231.5|2234.6|2231.6|2233.4|2230.4|92
1639432200000|2021-12-13 21:50:00|2234.7|2231.7|2234.4|2231.4|2234.9|2231.9|2234|2231|68
1639432500000|2021-12-13 21:55:00|2234.5|2231.5|2234.6|2231.6|2235|2232|2233.9|2230.9|143
1639436400000|2021-12-13 23:00:00|2234.8|2231.8|2234.8|2231.8|2236.3|2232.1|2233.7|2229.2|167
1639436700000|2021-12-13 23:05:00|2234.7|2231.7|2234.2|2231.2|2234.8|2231.8|2234|2231|69
1639437000000|2021-12-13 23:10:00|2234.4|2231.4|2234|2231|2234.5|2231.5|2233.9|2230.9|58
1639437300000|2021-12-13 23:15:00|2233.9|2230.9|2234|2231|2234.2|2231.2|2233.7|2230.7|59
1639437600000|2021-12-13 23:20:00|2234.1|2231.1|2234|2231|2234.4|2231.4|2233.6|2230.6|86
1639437900000|2021-12-13 23:25:00|2233.9|2230.9|2233.7|2230.7|2234.8|2231.8|2233.5|2230.5|137
1639438200000|2021-12-13 23:30:00|2233.6|2230.6|2234.1|2231.1|2234.3|2231.3|2233.2|2230.2|141
1639438500000|2021-12-13 23:35:00|2234|2231|2233.1|2230.1|2234.6|2231.6|2233|2230|159
1639438800000|2021-12-13 23:40:00|2233.2|2230.2|2232.5|2229.5|2233.7|2230.7|2231.9|2228.9|125
1639439100000|2021-12-13 23:45:00|2232.7|2229.7|2232.5|2229.5|2233.3|2230.5|2232.2|2229.2|147
1639439400000|2021-12-13 23:50:00|2232.6|2229.6|2232|2229|2232.7|2229.7|2231.6|2228.6|179
1639439700000|2021-12-13 23:55:00|2231.9|2228.9|2231.9|2228.9|2233.4|2230.8|2231.6|2228.7|269
1639440000000|2021-12-14 00:00:00|2231.7|2229.7|2231.5|2228.5|2232.8|2229.8|2231|2228.4|178
1639440300000|2021-12-14 00:05:00|2231.6|2228.6|2232.9|2229.9|2233.4|2230.9|2231.5|2228.5|134
1639440600000|2021-12-14 00:10:00|2232.7|2229.7|2232.7|2229.7|2233.1|2230.4|2232|2229.3|126
1639440900000|2021-12-14 00:15:00|2232.8|2229.8|2232.3|2229.3|2232.9|2230.2|2232|2229.2|116
1639441200000|2021-12-14 00:20:00|2232.2|2229.2|2232|2229|2232.5|2229.9|2231.5|2228.9|92
1639441500000|2021-12-14 00:25:00|2231.9|2228.9|2232.3|2229.3|2232.4|2229.9|2231.6|2228.8|91
1639441800000|2021-12-14 00:30:00|2232.1|2229.1|2231.5|2228.5|2232.2|2229.7|2231|2228.4|106
1639442100000|2021-12-14 00:35:00|2231.8|2228.8|2231.9|2228.9|2232.1|2229.6|2231.1|2228.5|99
1639442400000|2021-12-14 00:40:00|2232|2229|2232.7|2229.7|2232.8|2230.2|2231.5|2228.9|125
1639442700000|2021-12-14 00:45:00|2232.6|2229.6|2233.4|2230.4|2233.7|2231.3|2232.1|2229.5|135
1639443000000|2021-12-14 00:50:00|2233.5|2230.5|2233.6|2230.6|2233.8|2231.4|2232.5|2229.8|146
1639443300000|2021-12-14 00:55:00|2233.7|2230.7|2235|2232|2235.2|2232.9|2233.4|2230.5|195
1639443600000|2021-12-14 01:00:00|2234.9|2231.9|2233.2|2230.2|2234.9|2232.5|2231.4|2228.5|532
1639443900000|2021-12-14 01:05:00|2233.4|2230.4|2231.8|2228.8|2234.2|2231.5|2231.6|2228.6|328
1639444200000|2021-12-14 01:10:00|2231.9|2228.9|2234.3|2231.3|2234.5|2231.8|2231|2228|338
1639444500000|2021-12-14 01:15:00|2234.4|2231.4|2233.8|2230.8|2235.5|2232.8|2233.4|2230.4|311
1639444800000|2021-12-14 01:20:00|2233.9|2230.9|2230.7|2227.7|2234.6|2231.6|2230.5|2227.5|319
1639445100000|2021-12-14 01:25:00|2230.8|2227.8|2229.5|2226.5|2231.7|2228.8|2228.5|2225.9|371
1639445400000|2021-12-14 01:30:00|2229.4|2226.4|2230.6|2227.6|2230.9|2228.4|2227.6|2224.6|402
1639445700000|2021-12-14 01:35:00|2230.5|2227.5|2231.6|2228.6|2232|2229.4|2229.5|2227|315
1639446000000|2021-12-14 01:40:00|2231.9|2228.9|2231.5|2228.5|2232.1|2229.5|2230.8|2228|269
1639446300000|2021-12-14 01:45:00|2231.4|2228.4|2228.2|2225.2|2231.8|2229.3|2227.7|2225|358
1639446600000|2021-12-14 01:50:00|2228.3|2225.3|2228.9|2225.9|2229.8|2227|2227.7|2224.7|296
1639446900000|2021-12-14 01:55:00|2229|2226|2228.8|2226.8|2230.4|2227.9|2228.1|2225.5|270
1639447200000|2021-12-14 02:00:00|2228.9|2226.9|2228.9|2225.9|2230.5|2227.7|2228.5|2225.9|330
1639447500000|2021-12-14 02:05:00|2229|2226|2227.2|2225.2|2229|2226.1|2227.1|2224.5|272
1639447800000|2021-12-14 02:10:00|2227.1|2225.1|2227.9|2224.9|2228.2|2225.7|2226.7|2224|237
1639448100000|2021-12-14 02:15:00|2227.8|2224.8|2227.4|2225.4|2228|2225.5|2227|2224.2|137
1639448400000|2021-12-14 02:20:00|2227.3|2225.3|2227.2|2224.2|2228|2225.5|2226.5|2223.9|160
1639448700000|2021-12-14 02:25:00|2227.1|2224.1|2228|2225|2228|2225.6|2226.8|2224|94
1639449000000|2021-12-14 02:30:00|2228.1|2225.1|2226.1|2223.1|2228.3|2225.8|2225.5|2223|262
1639449300000|2021-12-14 02:35:00|2226|2223|2225.7|2222.7|2226.6|2223.8|2224.9|2222.1|289
1639449600000|2021-12-14 02:40:00|2225.8|2222.8|2224.7|2221.7|2226.3|2223.7|2224.4|2221.6|248
1639449900000|2021-12-14 02:45:00|2224.5|2221.5|2224|2221|2225.2|2222.5|2223|2220.7|236
1639450200000|2021-12-14 02:50:00|2224.1|2221.1|2222.3|2219.3|2224.2|2221.2|2220.7|2218.3|345
1639450500000|2021-12-14 02:55:00|2222.4|2219.4|2225|2222|2225.1|2222.7|2221.4|2218.7|281
1639450800000|2021-12-14 03:00:00|2224.9|2221.9|2223.7|2220.7|2225.3|2222.6|2223|2220.5|247
1639451100000|2021-12-14 03:05:00|2223.9|2220.9|2222.8|2220.8|2223.9|2221.4|2222.4|2219.8|267
1639451400000|2021-12-14 03:10:00|2222.7|2220.7|2223.3|2220.3|2224.9|2221.9|2222.6|2219.9|468
1639451700000|2021-12-14 03:15:00|2223.2|2220.2|2224.9|2221.9|2225.3|2222.9|2223|2220.2|235
1639452000000|2021-12-14 03:20:00|2224.8|2221.8|2224.7|2222.7|2225.8|2223.3|2224.4|2221.8|267
1639452300000|2021-12-14 03:25:00|2225.2|2222.2|2225|2222|2225.4|2222.9|2224.3|2221.7|192
1639452600000|2021-12-14 03:30:00|2225.1|2222.1|2224.8|2221.8|2225.2|2222.7|2224.2|2221.7|98
1639452900000|2021-12-14 03:35:00|2224.3|2222.3|2224.5|2221.5|2224.9|2222.4|2223.6|2221|172
1639453200000|2021-12-14 03:40:00|2224.6|2221.6|2224.6|2221.6|2224.9|2222.4|2224|2221.5|106
1639453500000|2021-12-14 03:45:00|2224.7|2221.7|2226|2223|2226|2223|2224.1|2221.5|126
1639453800000|2021-12-14 03:50:00|2225.9|2222.9|2224.9|2221.9|2226|2223.4|2224.2|2221.7|94
1639454100000|2021-12-14 03:55:00|2224.3|2222.3|2224.9|2221.9|2225.4|2222.9|2224.1|2221.6|92
1639454400000|2021-12-14 04:00:00|2225|2222|2224.6|2221.6|2225.4|2222.9|2224|2221.4|140
1639454700000|2021-12-14 04:05:00|2224.7|2221.7|2224.7|2221.7|2224.9|2222.4|2223.9|2221.4|99
1639455000000|2021-12-14 04:10:00|2224.8|2221.8|2224.9|2221.9|2225.4|2222.7|2224|2221.4|91
1639455300000|2021-12-14 04:15:00|2225|2222|2224.7|2221.7|2225.4|2222.8|2224.1|2221.5|98
1639455600000|2021-12-14 04:20:00|2224.6|2221.6|2224.8|2221.8|2224.9|2222.3|2223.9|2221.3|75
1639455900000|2021-12-14 04:25:00|2224.5|2221.5|2224.4|2221.4|2224.8|2222.3|2223.9|2221.2|79
1639456200000|2021-12-14 04:30:00|2224.3|2221.3|2223.6|2220.6|2224.4|2222|2223.1|2220.4|120
1639456500000|2021-12-14 04:35:00|2223.7|2220.7|2224.4|2221.4|2224.5|2222|2223.1|2220.4|83
1639456800000|2021-12-14 04:40:00|2224.5|2221.5|2223.5|2220.5|2224.5|2222|2223.4|2220.4|101
1639457100000|2021-12-14 04:45:00|2223.6|2220.6|2223|2221|2223.7|2221.2|2222.7|2219.9|88
1639457400000|2021-12-14 04:50:00|2222.9|2220.9|2223.9|2220.9|2224|2221.5|2222.9|2220.3|85
1639457700000|2021-12-14 04:55:00|2224|2221|2224.1|2221.1|2224.4|2221.9|2223.1|2220.4|104
1639458000000|2021-12-14 05:00:00|2224|2221|2223.8|2220.8|2224.1|2221.6|2223.3|2220.6|75
1639458300000|2021-12-14 05:05:00|2223.9|2220.9|2223.9|2220.9|2224.2|2221.6|2223.4|2220.7|63
1639458600000|2021-12-14 05:10:00|2224|2221|2224.1|2221.1|2224.5|2221.8|2223.4|2220.6|112
1639458900000|2021-12-14 05:15:00|2224|2221|2223.8|2220.8|2224.4|2221.7|2223.3|2220.5|198
1639459200000|2021-12-14 05:20:00|2223.5|2221.5|2223.9|2220.9|2224.4|2221.8|2223.1|2220.6|143
1639459500000|2021-12-14 05:25:00|2224.1|2221.1|2224.6|2221.6|2224.8|2222.1|2223.4|2220.9|87
1639459800000|2021-12-14 05:30:00|2224.7|2221.7|2224|2221|2225.1|2222.3|2222.7|2219.8|206
1639460100000|2021-12-14 05:35:00|2223.7|2220.7|2228|2225|2228.1|2225.1|2223.3|2220.7|253
1639460400000|2021-12-14 05:40:00|2227.9|2224.9|2227.1|2224.1|2228.9|2226|2226.5|2223.7|272
1639460700000|2021-12-14 05:45:00|2227|2224|2226.4|2223.4|2227.6|2224.8|2225.8|2223.3|228
1639461000000|2021-12-14 05:50:00|2226.5|2223.5|2227.5|2224.5|2227.9|2225|2225.8|2223.1|294
1639461300000|2021-12-14 05:55:00|2227.4|2224.4|2225.5|2223.5|2227.9|2225.1|2224.8|2222.3|275
1639461600000|2021-12-14 06:00:00|2225.4|2223.4|2225.6|2223.6|2226.5|2224.1|2224.7|2222.2|178
1639461900000|2021-12-14 06:05:00|2225.7|2223.7|2227|2224|2228.1|2225.1|2225.6|2223.2|229
1639462200000|2021-12-14 06:10:00|2227.1|2224.1|2228.5|2225.5|2229.7|2226.8|2226.7|2224|288
1639462500000|2021-12-14 06:15:00|2228.4|2225.4|2228.5|2226.5|2229.4|2226.8|2226.9|2223.9|281
1639462800000|2021-12-14 06:20:00|2228.4|2226.4|2228.5|2225.5|2229.6|2227.1|2227.4|2225|207
1639463100000|2021-12-14 06:25:00|2228.6|2225.6|2227.2|2225.2|2229.2|2226.2|2226.4|2224|252
1639463400000|2021-12-14 06:30:00|2227.3|2225.3|2228.3|2226.3|2229.4|2226.4|2227.2|2224.7|228
1639463700000|2021-12-14 06:35:00|2228.8|2225.8|2228.2|2225.2|2229.4|2226.8|2227.6|2225.2|275
1639464000000|2021-12-14 06:40:00|2228.1|2225.1|2229.5|2226.5|2229.9|2227.1|2227.4|2224.8|214
1639464300000|2021-12-14 06:45:00|2229.6|2226.6|2231.1|2228.1|2232.4|2229.4|2228.7|2226.3|290
1639464600000|2021-12-14 06:50:00|2231|2228|2229.7|2226.7|2231.3|2228.6|2229.2|2226.6|233
1639464900000|2021-12-14 06:55:00|2229.8|2226.8|2230.5|2227.5|2231.1|2228.1|2229|2226.3|287
1639465200000|2021-12-14 07:00:00|2230.4|2227.4|2229.4|2227.4|2231.7|2228.7|2229.3|2227|314
1639465500000|2021-12-14 07:05:00|2229.7|2227.7|2229.7|2226.7|2230|2227.7|2227.7|2225.4|275
1639465800000|2021-12-14 07:10:00|2229.3|2227.3|2230.4|2227.4|2231.3|2228.7|2228.9|2226.4|280
1639466100000|2021-12-14 07:15:00|2230|2228|2231.4|2228.4|2232.4|2229.9|2229.5|2227|337
1639466400000|2021-12-14 07:20:00|2231.3|2228.3|2231.9|2228.9|2232.5|2229.5|2230.2|2227.7|251
1639466700000|2021-12-14 07:25:00|2230.9|2229|2230.7|2227.7|2231.5|2229.1|2229.8|2227.3|231
1639467000000|2021-12-14 07:30:00|2230.2|2228.2|2230.1|2227.1|2231.3|2228.8|2229.4|2227|197
1639467300000|2021-12-14 07:35:00|2229.8|2226.8|2227.8|2224.8|2230.5|2227.8|2226.9|2224.5|272
1639467600000|2021-12-14 07:40:00|2227.6|2224.6|2225.8|2223.8|2227.8|2225.2|2225.3|2222.9|368
1639467900000|2021-12-14 07:45:00|2225.7|2223.7|2226|2223|2226.9|2224.3|2225.1|2222.6|353
1639468200000|2021-12-14 07:50:00|2225.9|2222.9|2225.9|2223.9|2226.9|2224.2|2224.5|2221.8|229
1639468500000|2021-12-14 07:55:00|2225.8|2223.8|2225.5|2222.5|2227.4|2224.8|2224.8|2222.3|382
1639468800000|2021-12-14 08:00:00|2225.6|2222.6|2223.6|2220.6|2225.7|2223.2|2223|2220.4|704
1639469100000|2021-12-14 08:05:00|2223.7|2220.7|2224.3|2222.3|2225.1|2222.5|2223.2|2220.6|353
1639469400000|2021-12-14 08:10:00|2224.5|2222.5|2226|2224|2227.2|2224.7|2224.3|2221.8|388
1639469700000|2021-12-14 08:15:00|2226.2|2224.2|2225.8|2223.8|2228|2225.7|2225.7|2223.2|419
1639470000000|2021-12-14 08:20:00|2226.4|2223.4|2226.8|2223.8|2227.4|2225.1|2225.5|2223.1|315
1639470300000|2021-12-14 08:25:00|2226.3|2224.3|2225.3|2222.3|2226.8|2224.4|2224.2|2221.7|335
1639470600000|2021-12-14 08:30:00|2224.8|2222.8|2225.7|2222.7|2225.7|2223.2|2223.5|2221.1|214
1639470900000|2021-12-14 08:35:00|2225.6|2222.6|2227.1|2224.1|2227.3|2224.7|2225.3|2222.6|243
1639471200000|2021-12-14 08:40:00|2227|2224|2228.5|2226.5|2229.2|2226.8|2226.4|2223.8|313
1639471500000|2021-12-14 08:45:00|2228.6|2226.6|2227.8|2225.8|2229.8|2227.3|2227.7|2225.3|324
1639471800000|2021-12-14 08:50:00|2227.7|2225.7|2226.6|2224.6|2228.9|2226.3|2226.6|2224.1|259
1639472100000|2021-12-14 08:55:00|2226.5|2224.5|2227.8|2224.8|2228.5|2225.9|2226.3|2223.9|330
1639472400000|2021-12-14 09:00:00|2228|2225|2226.2|2223.2|2228.3|2225.7|2225.7|2223.2|382
1639472700000|2021-12-14 09:05:00|2226.1|2223.1|2226.1|2223.1|2226.7|2224.1|2225.4|2222.8|168
1639473000000|2021-12-14 09:10:00|2226.2|2223.2|2226.5|2223.5|2226.7|2223.9|2225.3|2222.7|200
1639473300000|2021-12-14 09:15:00|2226.6|2223.6|2225.7|2222.7|2227.2|2224.3|2225.2|2222.7|136
1639473600000|2021-12-14 09:20:00|2225.6|2222.6|2224.5|2222.5|2226.2|2223.5|2224.5|2221.9|187
1639473900000|2021-12-14 09:25:00|2224.6|2222.6|2224.7|2221.7|2225.5|2222.9|2223.7|2221.2|243
1639474200000|2021-12-14 09:30:00|2224.6|2221.6|2224.6|2221.6|2224.7|2222.1|2223.6|2221|200
1639474500000|2021-12-14 09:35:00|2224.5|2221.5|2223.1|2221.1|2224.8|2222.2|2223|2220.5|205
1639474800000|2021-12-14 09:40:00|2223|2221|2221.1|2219.1|2223.7|2221.2|2221|2218.5|175
1639475100000|2021-12-14 09:45:00|2221.2|2219.2|2219.4|2217.4|2222|2219.5|2219.2|2216.8|232
1639475400000|2021-12-14 09:50:00|2219.5|2217.5|2219.8|2216.8|2221.4|2218.9|2219.4|2216.7|317
1639475700000|2021-12-14 09:55:00|2219.9|2216.9|2220.4|2217.4|2222.9|2220|2219.2|2216.4|419
1639476000000|2021-12-14 10:00:00|2220.2|2217.2|2221.8|2218.8|2222.4|2219.8|2219.5|2216.8|394
1639476300000|2021-12-14 10:05:00|2221.7|2218.7|2222.3|2220.3|2222.8|2220.4|2220.6|2218.1|348
1639476600000|2021-12-14 10:10:00|2222.4|2220.4|2223.1|2220.1|2223.1|2220.5|2221.6|2218.9|241
1639476900000|2021-12-14 10:15:00|2223|2220|2220.2|2217.2|2223.3|2220.6|2219.8|2217.1|280
1639477200000|2021-12-14 10:20:00|2220.4|2217.4|2221|2218|2221.8|2219.4|2220.2|2217.4|217
1639477500000|2021-12-14 10:25:00|2221.1|2218.1|2220.2|2217.2|2221.6|2219.3|2219.6|2217|233
1639477800000|2021-12-14 10:30:00|2220.3|2217.3|2220.8|2217.8|2220.9|2218.2|2219.1|2216.6|235
1639478100000|2021-12-14 10:35:00|2220.7|2217.7|2218.3|2215.3|2221.3|2218.8|2217.6|2214.9|229
1639478400000|2021-12-14 10:40:00|2218.4|2215.4|2220.1|2218.1|2220.8|2218.3|2217.9|2215.2|225
1639478700000|2021-12-14 10:45:00|2220|2218|2221.9|2218.9|2222.5|2220|2220|2217.6|291
1639479000000|2021-12-14 10:50:00|2221.8|2218.8|2221|2219|2222.1|2219.4|2220.8|2218.2|253
1639479300000|2021-12-14 10:55:00|2220.9|2218.9|2221.1|2218.1|2221.6|2219.2|2220.1|2217.4|263
1639479600000|2021-12-14 11:00:00|2221|2218|2220.1|2217.1|2221.4|2218.7|2219.9|2216.9|218
1639479900000|2021-12-14 11:05:00|2219.8|2216.8|2218.3|2215.3|2220.2|2217.8|2218.2|2215.2|165
1639480200000|2021-12-14 11:10:00|2218.4|2215.4|2218.5|2215.5|2219.2|2216.6|2217.8|2215.2|159
1639480500000|2021-12-14 11:15:00|2218.4|2215.4|2218.3|2216.3|2219.2|2216.6|2217.4|2214.4|169
1639480800000|2021-12-14 11:20:00|2218.8|2215.8|2218.8|2215.8|2219.2|2216.6|2217.8|2215.2|136
1639481100000|2021-12-14 11:25:00|2218.7|2215.7|2217.8|2214.8|2218.8|2216.4|2217.3|2214.6|240
1639481400000|2021-12-14 11:30:00|2217.9|2214.9|2216.9|2213.9|2217.9|2215.4|2216.3|2213.8|220
1639481700000|2021-12-14 11:35:00|2216.8|2213.8|2215.8|2213.8|2217.6|2215.2|2215.6|2212.7|265
1639482000000|2021-12-14 11:40:00|2215.5|2213.5|2216.8|2213.8|2217.2|2215.1|2215.3|2212.7|237
1639482300000|2021-12-14 11:45:00|2216.4|2214.4|2216.7|2213.7|2217.9|2215.5|2215.2|2212.7|266
1639482600000|2021-12-14 11:50:00|2216.8|2213.8|2217.2|2215.2|2218.2|2215.6|2215.7|2213.2|330
1639482900000|2021-12-14 11:55:00|2217.6|2214.6|2218.2|2216.2|2218.7|2216.2|2216.2|2213.5|305
1639483200000|2021-12-14 12:00:00|2218.3|2216.3|2219.3|2217.3|2219.6|2217.3|2217.1|2215|370
1639483500000|2021-12-14 12:05:00|2219.4|2217.4|2217.1|2215.1|2219.9|2217.7|2216.8|2214.3|263
1639483800000|2021-12-14 12:10:00|2217|2215|2219.3|2216.3|2219.4|2216.7|2216|2213.5|231
1639484100000|2021-12-14 12:15:00|2219.2|2216.2|2219.2|2216.2|2220.1|2217.7|2218.5|2215.9|241
1639484400000|2021-12-14 12:20:00|2219.1|2216.1|2219.6|2216.6|2219.9|2217.5|2218.1|2215.5|201
1639484700000|2021-12-14 12:25:00|2219.1|2217.1|2218.3|2216.3|2219.8|2217.4|2217.5|2215.1|256
1639485000000|2021-12-14 12:30:00|2218.4|2216.4|2219.2|2217.2|2220.7|2218.1|2218.4|2216|249
1639485300000|2021-12-14 12:35:00|2219.3|2217.3|2215|2213|2219.8|2217.4|2214.6|2212|376
1639485600000|2021-12-14 12:40:00|2214.9|2212.9|2214.5|2212.5|2217|2214.4|2213.8|2211.3|291
1639485900000|2021-12-14 12:45:00|2214.7|2212.7|2215.2|2213.2|2216|2213.3|2214|2211.6|235
1639486200000|2021-12-14 12:50:00|2215.1|2213.1|2212.4|2209.4|2215.2|2213.2|2211.5|2209.1|342
1639486500000|2021-12-14 12:55:00|2212.3|2209.3|2212.8|2209.8|2213.3|2210.7|2211.6|2209.3|298
1639486800000|2021-12-14 13:00:00|2212.2|2210.2|2214.3|2212.3|2217.3|2214.8|2212.2|2209.4|684
1639487100000|2021-12-14 13:05:00|2214.4|2212.4|2211.4|2209.4|2214.7|2212.4|2211.1|2208.6|544
1639487400000|2021-12-14 13:10:00|2211.3|2209.3|2214.4|2212.4|2216.2|2213.6|2211.3|2208.9|440
1639487700000|2021-12-14 13:15:00|2214.3|2212.3|2214.8|2212.8|2215.3|2212.8|2212.3|2209.9|320
1639488000000|2021-12-14 13:20:00|2214.7|2212.7|2212.9|2210.9|2214.8|2212.8|2209.8|2207.7|767
1639488300000|2021-12-14 13:25:00|2213|2210|2211|2208|2213.3|2210.8|2207.8|2205.6|681
1639488600000|2021-12-14 13:30:00|2210.9|2207.9|2195.7|2192.7|2213.4|2210.4|2194.7|2191.7|1216
1639488900000|2021-12-14 13:35:00|2195.6|2192.6|2192.5|2190.5|2197.4|2194.9|2190.2|2187.6|1304
1639489200000|2021-12-14 13:40:00|2192.4|2190.4|2190.1|2187.1|2193.4|2191|2185.3|2182.3|1146
1639489500000|2021-12-14 13:45:00|2189.2|2187.2|2186.4|2183.4|2190|2187.4|2182.5|2180.1|1011
1639489800000|2021-12-14 13:50:00|2186.5|2183.5|2181.2|2178.2|2186.9|2184.5|2180.9|2177.9|994
1639490100000|2021-12-14 13:55:00|2181|2178|2180.8|2177.8|2183.9|2180.9|2180|2177.3|928
1639490400000|2021-12-14 14:00:00|2180.3|2178.3|2176.9|2173.9|2180.6|2178.3|2174.1|2171.1|1211
1639490700000|2021-12-14 14:05:00|2176.5|2174.5|2174.3|2172.3|2179.8|2177.1|2173.7|2170.9|1050
1639491000000|2021-12-14 14:10:00|2174.1|2172.1|2176.7|2173.7|2180.3|2177.8|2170.8|2167.8|947
1639491300000|2021-12-14 14:15:00|2176.5|2173.5|2176.8|2173.8|2177|2174.3|2173.2|2170.8|815
1639491600000|2021-12-14 14:20:00|2176.2|2173.2|2173.7|2170.7|2176.2|2173.7|2171.6|2169|634
1639491900000|2021-12-14 14:25:00|2173.2|2171.2|2177.7|2174.7|2177.9|2175.1|2172.4|2169.7|727
1639492200000|2021-12-14 14:30:00|2177.5|2174.5|2174.9|2171.9|2177.6|2175.1|2173.3|2170.8|1096
1639492500000|2021-12-14 14:35:00|2174.4|2172.4|2176.7|2173.7|2180.2|2177.4|2174.4|2171.9|906
1639492800000|2021-12-14 14:40:00|2176.8|2173.8|2182.8|2179.8|2183|2180.1|2175.8|2173.4|812
1639493100000|2021-12-14 14:45:00|2182.9|2179.9|2185.4|2182.4|2188.2|2185.4|2181.6|2178.9|904
1639493400000|2021-12-14 14:50:00|2185.5|2182.5|2188.6|2186.6|2189.8|2187.2|2184.3|2181.8|1014
1639493700000|2021-12-14 14:55:00|2188.2|2185.6|2198.5|2195.5|2200.5|2198.5|2188.2|2185.5|1437
1639494000000|2021-12-14 15:00:00|2198.7|2195.7|2196.4|2194.4|2201.4|2198.8|2195.9|2193.9|1110
1639494300000|2021-12-14 15:05:00|2196.3|2194.3|2199.2|2197.2|2200.8|2198.5|2196.3|2194.3|763
1639494600000|2021-12-14 15:10:00|2199.3|2197.3|2194.4|2192.4|2201.3|2199|2193.7|2191.2|600
1639494900000|2021-12-14 15:15:00|2194.3|2192.3|2191.8|2188.8|2195.3|2192.8|2190.6|2188.2|517
1639495200000|2021-12-14 15:20:00|2191.4|2189.4|2192.7|2190.7|2194.1|2191.7|2189.6|2187.3|685
1639495500000|2021-12-14 15:25:00|2192.2|2190.2|2190.8|2188.8|2194.4|2191.9|2189.9|2187.4|640
1639495800000|2021-12-14 15:30:00|2191.3|2188.3|2193|2191|2194.3|2191.7|2190.1|2187.6|623
1639496100000|2021-12-14 15:35:00|2193.5|2190.5|2193.4|2190.4|2194.4|2191.8|2190.4|2187.7|491
1639496400000|2021-12-14 15:40:00|2193.5|2190.5|2192.7|2189.7|2195.4|2193.2|2191.9|2189.5|541
1639496700000|2021-12-14 15:45:00|2192.8|2189.8|2194.8|2191.8|2194.8|2192.3|2190.5|2188.5|542
1639497000000|2021-12-14 15:50:00|2194.2|2192.2|2197.6|2195.6|2199|2196.4|2193.9|2191.5|536
1639497300000|2021-12-14 15:55:00|2197.7|2195.7|2197|2195|2199.6|2197|2195.7|2193.2|600
1639497600000|2021-12-14 16:00:00|2196.9|2194.9|2197.3|2195.3|2198.5|2196|2196.4|2194.1|428
1639497900000|2021-12-14 16:05:00|2197.4|2195.4|2198.9|2196.9|2199.8|2197.4|2195.9|2193.7|463
1639498200000|2021-12-14 16:10:00|2199|2197|2197.3|2195.3|2199.8|2197.4|2197.1|2194.7|348
1639498500000|2021-12-14 16:15:00|2197.2|2195.2|2195.8|2193.8|2199.1|2196.8|2195.6|2193.3|373
1639498800000|2021-12-14 16:20:00|2195.9|2193.9|2195.9|2193.9|2196.6|2194.6|2195.4|2193|282
1639499100000|2021-12-14 16:25:00|2195.8|2193.8|2196.4|2194.4|2197.8|2195.5|2195.6|2193.1|316
1639499400000|2021-12-14 16:30:00|2196.3|2194.3|2190.9|2188.9|2196.4|2194.4|2190.3|2187.9|423
1639499700000|2021-12-14 16:35:00|2191|2189|2190.8|2188.8|2191.6|2189.3|2190.3|2187.7|234
1639500000000|2021-12-14 16:40:00|2190.9|2188.9|2191.2|2188.2|2194.3|2191.8|2190.6|2188.2|287
1639500300000|2021-12-14 16:45:00|2190.7|2188.7|2189.5|2187.5|2192.4|2190|2189.1|2186.5|282
1639500600000|2021-12-14 16:50:00|2189.4|2187.4|2190.8|2188.8|2191.9|2189.6|2188.8|2186.5|251
1639500900000|2021-12-14 16:55:00|2190.6|2188.6|2192.8|2190.8|2192.9|2190.8|2190|2187.7|304
1639501200000|2021-12-14 17:00:00|2192.6|2190.6|2192|2190|2194.1|2191.7|2191.8|2189.3|255
1639501500000|2021-12-14 17:05:00|2192.1|2190.1|2192.6|2190.6|2192.8|2190.8|2191.1|2188.9|225
1639501800000|2021-12-14 17:10:00|2192.7|2190.7|2192.9|2190.9|2193.5|2191.1|2192|2189.4|212
1639502100000|2021-12-14 17:15:00|2192.8|2190.8|2193.7|2191.7|2194.2|2191.8|2192|2189.5|226
1639502400000|2021-12-14 17:20:00|2193.6|2191.6|2191.3|2189.3|2194.8|2192.8|2190.9|2188.5|291
1639502700000|2021-12-14 17:25:00|2191.2|2189.2|2193.6|2191.6|2194.6|2192.2|2191.2|2189.2|243
1639503000000|2021-12-14 17:30:00|2193.8|2191.8|2193.1|2191.1|2193.9|2191.8|2192.5|2190.1|194
1639503300000|2021-12-14 17:35:00|2193.5|2191.5|2193|2190|2193.8|2191.8|2192.5|2189.9|175
1639503600000|2021-12-14 17:40:00|2193.1|2190.1|2191.6|2189.6|2193.1|2190.7|2191.5|2189.1|173
1639503900000|2021-12-14 17:45:00|2191.5|2189.5|2191.7|2189.7|2192.8|2190.8|2191|2189|183
1639504200000|2021-12-14 17:50:00|2191.6|2189.6|2191.2|2189.2|2191.6|2189.6|2191|2188.5|123
1639504500000|2021-12-14 17:55:00|2191.1|2189.1|2192|2190|2192.1|2190.1|2190.6|2188.3|158
1639504800000|2021-12-14 18:00:00|2191.9|2189.9|2192.3|2190.3|2193.2|2190.7|2191.6|2189.4|174
1639505100000|2021-12-14 18:05:00|2192.4|2190.4|2192.2|2190.2|2193.7|2191.3|2192.1|2189.6|182
1639505400000|2021-12-14 18:10:00|2192.1|2190.1|2192.1|2190.1|2193.8|2191.2|2191.7|2189.2|231
1639505700000|2021-12-14 18:15:00|2191.9|2189.9|2192.2|2190.2|2192.7|2190.3|2191.5|2189|194
1639506000000|2021-12-14 18:20:00|2192.8|2189.8|2194|2192|2195.5|2193|2191.7|2189.1|332
1639506300000|2021-12-14 18:25:00|2194.2|2192.2|2193.3|2190.3|2195.2|2193|2192.5|2190.2|337
1639506600000|2021-12-14 18:30:00|2192.9|2190.9|2193.6|2191.6|2194.3|2191.9|2192.8|2190.7|174
1639506900000|2021-12-14 18:35:00|2193.5|2191.5|2192.2|2190.2|2194.2|2191.7|2192.1|2189.7|167
1639507200000|2021-12-14 18:40:00|2192.1|2190.1|2192.1|2190.1|2192.9|2190.5|2191.7|2189.7|98
1639507500000|2021-12-14 18:45:00|2192.2|2190.2|2191|2188|2193.2|2190.7|2190.2|2187.7|179
1639507800000|2021-12-14 18:50:00|2190.9|2187.9|2189.6|2187.6|2191|2188.7|2189.2|2186.8|132
1639508100000|2021-12-14 18:55:00|2189.7|2187.7|2188.6|2186.6|2190|2187.7|2188.6|2186.1|125
1639508400000|2021-12-14 19:00:00|2188.7|2186.7|2190.9|2188.9|2191.7|2189.3|2188.6|2186.5|169
1639508700000|2021-12-14 19:05:00|2191|2189|2192.2|2190.2|2192.6|2190.3|2190.5|2188|140
1639509000000|2021-12-14 19:10:00|2192.3|2190.3|2193.6|2191.6|2194.6|2192|2192.2|2189.9|137
1639509300000|2021-12-14 19:15:00|2193.5|2191.5|2196|2194|2196.6|2194.6|2193.5|2191.4|188
1639509600000|2021-12-14 19:20:00|2195.9|2193.9|2196.5|2194.5|2198|2195.4|2195.9|2193.9|197
1639509900000|2021-12-14 19:25:00|2196.9|2193.9|2198|2196|2198|2196|2196.2|2193.8|138
1639510200000|2021-12-14 19:30:00|2197.9|2195.9|2196.3|2194.3|2198.6|2196.1|2196|2193.6|210
1639510500000|2021-12-14 19:35:00|2196.2|2194.2|2197|2194|2197.3|2194.9|2195|2193|146
1639510800000|2021-12-14 19:40:00|2197.1|2194.1|2197.4|2195.4|2198.1|2195.6|2196.5|2194|218
1639511100000|2021-12-14 19:45:00|2198|2195|2197.6|2195.6|2199.6|2196.8|2197.3|2194.9|202
1639511400000|2021-12-14 19:50:00|2197.7|2195.7|2197.5|2195.5|2198.7|2196.2|2197.3|2194.9|149
1639511700000|2021-12-14 19:55:00|2197.4|2195.4|2197.3|2195.3|2198.4|2195.9|2197|2194.9|155
1639512000000|2021-12-14 20:00:00|2197.2|2195.2|2197.2|2195.2|2197.9|2195.9|2197.2|2195.2|96
1639512300000|2021-12-14 20:05:00|2197.3|2195.3|2198.1|2196.1|2198.3|2196.2|2197.1|2194.9|118
1639512600000|2021-12-14 20:10:00|2198|2196|2196.2|2194.2|2198.1|2196.1|2196.1|2193.4|142
1639512900000|2021-12-14 20:15:00|2196.3|2194.3|2195.6|2192.6|2197|2194.4|2194.6|2192.6|146
1639513200000|2021-12-14 20:20:00|2195.4|2193.4|2196.5|2193.5|2197.2|2194.7|2195.2|2192.8|198
1639513500000|2021-12-14 20:25:00|2196.6|2193.6|2196.6|2194.6|2197|2194.7|2195.9|2193.4|117
1639513800000|2021-12-14 20:30:00|2196.5|2194.5|2196.5|2194.5|2197.1|2194.9|2196|2193.6|137
1639514100000|2021-12-14 20:35:00|2196.4|2194.4|2196.1|2194.1|2197|2194.7|2195.9|2193.3|144
1639514400000|2021-12-14 20:40:00|2196.2|2194.2|2195.9|2192.9|2196.9|2194.7|2195.3|2192.8|112
1639514700000|2021-12-14 20:45:00|2195.4|2193.4|2195|2193|2195.6|2193.6|2194.8|2192.3|109
1639515000000|2021-12-14 20:50:00|2194.9|2192.9|2194.9|2192.9|2196.1|2193.7|2194.7|2192.1|150
1639515300000|2021-12-14 20:55:00|2195|2193|2196.7|2193.7|2197|2194.3|2194.9|2192.5|218
1639515600000|2021-12-14 21:00:00|2197|2194|2195.7|2193.7|2197|2194.3|2195.5|2192.9|111
1639515900000|2021-12-14 21:05:00|2195.6|2193.6|2196.3|2194.3|2196.9|2194.4|2195.6|2193.2|103
1639516200000|2021-12-14 21:10:00|2196.7|2193.7|2196.2|2193.2|2196.8|2194.3|2195.7|2193.1|61
1639516500000|2021-12-14 21:15:00|2196.3|2193.3|2196.4|2193.4|2196.6|2193.9|2195.7|2192.7|68
1639516800000|2021-12-14 21:20:00|2196.5|2193.5|2196.4|2193.4|2196.7|2194|2196|2193.3|65
1639517100000|2021-12-14 21:25:00|2196.5|2193.5|2196.2|2193.2|2196.8|2194.2|2195.6|2192.9|80
1639517400000|2021-12-14 21:30:00|2195.9|2192.9|2195.8|2193.8|2196.6|2193.8|2195.7|2192.9|88
1639517700000|2021-12-14 21:35:00|2195.7|2193.7|2195.9|2192.9|2196.3|2193.8|2195.5|2192.8|68
1639518000000|2021-12-14 21:40:00|2196.1|2193.1|2196.3|2193.3|2196.7|2194.3|2195.6|2193.1|72
1639518300000|2021-12-14 21:45:00|2196.4|2193.4|2196.1|2193.1|2196.4|2193.9|2195.7|2192.7|103
1639518600000|2021-12-14 21:50:00|2196.2|2193.2|2196.4|2193.4|2196.8|2193.8|2196|2193|111
1639518900000|2021-12-14 21:55:00|2196.2|2193.2|2196.6|2193.6|2196.7|2193.7|2195.8|2192.8|125
1639522800000|2021-12-14 23:00:00|2197|2194|2197.3|2194.3|2200.7|2195.4|2195.7|2190.6|207
1639523100000|2021-12-14 23:05:00|2197.4|2194.4|2197|2194|2197.4|2194.8|2196|2193.4|100
1639523400000|2021-12-14 23:10:00|2197.1|2194.1|2198.4|2195.4|2198.7|2196|2196.4|2193.7|134
1639523700000|2021-12-14 23:15:00|2198.3|2195.3|2197.2|2195.2|2198.4|2195.9|2197|2194|153
1639524000000|2021-12-14 23:20:00|2197|2195|2197.1|2194.1|2198|2195.5|2196.9|2194|85
1639524300000|2021-12-14 23:25:00|2197|2194|2197|2194|2197.5|2195|2196.4|2193.6|87
1639524600000|2021-12-14 23:30:00|2196.6|2193.6|2197.4|2194.4|2197.9|2195|2196.1|2193.4|129
1639524900000|2021-12-14 23:35:00|2197.6|2194.6|2196.9|2193.9|2197.8|2195.1|2196.3|2193.7|95
1639525200000|2021-12-14 23:40:00|2197|2194|2197.1|2194.1|2197.4|2194.8|2196.1|2193.5|71
1639525500000|2021-12-14 23:45:00|2196.8|2194.8|2197.6|2194.6|2197.8|2195.2|2196.8|2194.1|91
1639525800000|2021-12-14 23:50:00|2197.7|2194.7|2198.4|2195.4|2198.4|2195.8|2197.5|2194.7|91
1639526100000|2021-12-14 23:55:00|2198|2196|2197.8|2195.8|2198.8|2196.2|2197.4|2194.8|72
1639526400000|2021-12-15 00:00:00|2197.9|2195.9|2198.5|2196.5|2199.1|2196.7|2197.8|2195.4|151
1639526700000|2021-12-15 00:05:00|2199|2196|2200.3|2197.3|2200.6|2197.9|2198.6|2196|141
1639527000000|2021-12-15 00:10:00|2200.2|2197.2|2199.8|2197.8|2200.9|2198.3|2199.5|2196.9|144
1639527300000|2021-12-15 00:15:00|2200.3|2197.3|2200.1|2197.1|2201.3|2198.7|2198.9|2196.5|170
1639527600000|2021-12-15 00:20:00|2199.6|2196.6|2200.9|2198.9|2201.6|2199.1|2199|2196.4|67
1639527900000|2021-12-15 00:25:00|2201|2199|2200.5|2197.5|2201.6|2199|2199.7|2197.3|90
1639528200000|2021-12-15 00:30:00|2200.4|2197.4|2200.9|2198.9|2201.5|2198.9|2199.9|2197.3|72
1639528500000|2021-12-15 00:35:00|2201.4|2198.4|2202.1|2199.1|2202.9|2200.2|2201|2198.3|177
1639528800000|2021-12-15 00:40:00|2201.7|2199.7|2204.4|2201.4|2204.9|2202.3|2201.7|2199.4|160
1639529100000|2021-12-15 00:45:00|2204.5|2201.5|2207.3|2204.3|2207.4|2204.5|2204.4|2201.4|106
1639529400000|2021-12-15 00:50:00|2207.2|2204.2|2207.2|2205.2|2207.9|2205.3|2206.1|2203.1|132
1639529700000|2021-12-15 00:55:00|2207.3|2205.3|2205.1|2202.1|2208.1|2205.8|2204.5|2202|196
1639530000000|2021-12-15 01:00:00|2204.5|2202.5|2199.8|2196.8|2204.9|2202.5|2198.4|2195.9|590
1639530300000|2021-12-15 01:05:00|2199.9|2196.9|2197.7|2195.7|2201.2|2198.7|2197|2194.5|438
1639530600000|2021-12-15 01:10:00|2198.2|2195.2|2198.6|2195.6|2199.5|2197.1|2196.3|2193.8|391
1639530900000|2021-12-15 01:15:00|2198.4|2195.4|2197.6|2194.6|2198.6|2196.1|2196.3|2193.4|379
1639531200000|2021-12-15 01:20:00|2197.5|2194.5|2198.5|2196.5|2199.2|2196.6|2197.1|2194.4|264
1639531500000|2021-12-15 01:25:00|2198.6|2196.6|2194.6|2192.6|2199.5|2196.7|2194.1|2191.3|352
1639531800000|2021-12-15 01:30:00|2194.5|2192.5|2193.1|2191.1|2195|2192.5|2191.9|2189.5|327
1639532100000|2021-12-15 01:35:00|2193.6|2190.6|2198|2196|2198.7|2196.1|2192.9|2190.5|299
1639532400000|2021-12-15 01:40:00|2198.1|2196.1|2197.9|2195.9|2199.1|2196.7|2197.5|2194.9|230
1639532700000|2021-12-15 01:45:00|2197.8|2195.8|2197.4|2195.4|2198.8|2196.3|2197.1|2194.8|197
1639533000000|2021-12-15 01:50:00|2197.3|2195.3|2196.8|2193.8|2197.9|2195.5|2196.1|2193.6|266
1639533300000|2021-12-15 01:55:00|2196.9|2193.9|2196.6|2194.6|2197.8|2195.3|2196.2|2193.4|248
1639533600000|2021-12-15 02:00:00|2197.2|2194.2|2196.6|2194.6|2198.4|2195.8|2195.5|2192.8|414
1639533900000|2021-12-15 02:05:00|2196.8|2194.8|2197.2|2194.2|2199|2196.4|2196.7|2194.2|272
1639534200000|2021-12-15 02:10:00|2196.6|2194.6|2196.2|2194.2|2197.5|2194.8|2195.6|2193.1|235
1639534500000|2021-12-15 02:15:00|2196.7|2193.7|2196.9|2193.9|2197.4|2194.8|2195.7|2193.3|228
1639534800000|2021-12-15 02:20:00|2196.8|2193.8|2197.5|2195.5|2198.2|2195.5|2196.1|2193.7|223
1639535100000|2021-12-15 02:25:00|2198|2195|2197.3|2194.3|2198.3|2195.6|2196.9|2194.1|125
1639535400000|2021-12-15 02:30:00|2197.2|2194.2|2195.8|2192.8|2197.5|2194.5|2195.5|2192.7|257
1639535700000|2021-12-15 02:35:00|2195.9|2192.9|2196.1|2193.1|2196.4|2193.7|2194.6|2192|181
1639536000000|2021-12-15 02:40:00|2196.2|2193.2|2195.9|2192.9|2197.4|2194.7|2195.3|2192.7|174
1639536300000|2021-12-15 02:45:00|2195.8|2192.8|2194.5|2191.5|2196.1|2193.5|2194.5|2191.5|159
1639536600000|2021-12-15 02:50:00|2194.6|2191.6|2195.7|2192.7|2196.5|2193.9|2194|2191.4|221
1639536900000|2021-12-15 02:55:00|2195.6|2192.6|2195.3|2192.3|2195.7|2193.1|2194.4|2191.7|152
1639537200000|2021-12-15 03:00:00|2195.2|2192.2|2193.4|2191.4|2196.2|2193.5|2193.4|2190.9|211
1639537500000|2021-12-15 03:05:00|2193.9|2190.9|2192.9|2189.9|2194.5|2191.6|2190.7|2188.2|399
1639537800000|2021-12-15 03:10:00|2193|2190|2193.7|2190.7|2194|2191.3|2191.4|2188.9|205
1639538100000|2021-12-15 03:15:00|2193.6|2190.6|2190.9|2187.9|2193.7|2191|2190|2187.4|237
1639538400000|2021-12-15 03:20:00|2190.8|2187.8|2191.8|2188.8|2192.4|2189.7|2190.1|2187.4|225
1639538700000|2021-12-15 03:25:00|2191.7|2188.7|2190.6|2187.6|2192|2189.3|2189.9|2187.4|227
1639539000000|2021-12-15 03:30:00|2190.7|2187.7|2191|2188|2191.4|2189|2190.1|2187.5|133
1639539300000|2021-12-15 03:35:00|2191.1|2188.1|2190.9|2187.9|2191.3|2188.6|2190.5|2187.8|63
1639539600000|2021-12-15 03:40:00|2190.8|2187.8|2191|2189|2192|2189.5|2190.2|2187.5|117
1639539900000|2021-12-15 03:45:00|2191.5|2188.5|2191.4|2188.4|2191.8|2189.2|2190.9|2188.2|102
1639540200000|2021-12-15 03:50:00|2191.3|2188.3|2191.9|2188.9|2192.3|2189.8|2190.9|2188.3|119
1639540500000|2021-12-15 03:55:00|2192|2189|2191.6|2188.6|2192.6|2189.8|2190.9|2188.3|121
1639540800000|2021-12-15 04:00:00|2191.5|2188.5|2192.4|2189.4|2192.4|2189.9|2191.5|2188.5|104
1639541100000|2021-12-15 04:05:00|2192.3|2189.3|2191.9|2188.9|2192.3|2189.7|2191|2188.5|117
1639541400000|2021-12-15 04:10:00|2192|2189|2191.6|2188.6|2192.1|2189.5|2191|2188.3|114
1639541700000|2021-12-15 04:15:00|2191.5|2188.5|2191.6|2188.6|2192|2189.5|2191|2188.3|82
1639542000000|2021-12-15 04:20:00|2191.8|2188.8|2191.6|2189.6|2192.1|2189.6|2191|2188.5|91
1639542300000|2021-12-15 04:25:00|2191.7|2189.7|2192|2189|2192.5|2189.8|2191.3|2188.7|86
1639542600000|2021-12-15 04:30:00|2192.1|2189.1|2191.6|2189.6|2192.2|2189.7|2191.2|2188.7|97
1639542900000|2021-12-15 04:35:00|2192.1|2189.1|2192.2|2189.2|2192.3|2189.7|2191.4|2189|62
1639543200000|2021-12-15 04:40:00|2192.1|2189.1|2192.1|2189.1|2192.4|2189.9|2191.5|2189|48
1639543500000|2021-12-15 04:45:00|2192.2|2189.2|2191.6|2188.6|2192.6|2189.7|2191.3|2188.5|97
1639543800000|2021-12-15 04:50:00|2191.5|2188.5|2191.6|2188.6|2191.8|2189.3|2191|2188.5|58
1639544100000|2021-12-15 04:55:00|2191.1|2189.1|2191.5|2188.5|2191.7|2189.2|2190.8|2188.3|59
1639544400000|2021-12-15 05:00:00|2191.4|2188.4|2189.5|2187.5|2191.4|2188.7|2189|2186.5|134
1639544700000|2021-12-15 05:05:00|2190|2187|2188.8|2186.8|2190.2|2187.6|2188.8|2186.3|91
1639545000000|2021-12-15 05:10:00|2189.1|2187.1|2188.7|2185.7|2189.6|2187.1|2188|2185.4|109
1639545300000|2021-12-15 05:15:00|2188.8|2185.8|2189.2|2186.2|2189.7|2187.1|2188.3|2185.6|133
1639545600000|2021-12-15 05:20:00|2188.7|2186.7|2187.6|2184.6|2189.5|2186.7|2187.1|2184.5|122
1639545900000|2021-12-15 05:25:00|2187.7|2184.7|2186.8|2183.8|2188|2185.5|2185.7|2182.9|178
1639546200000|2021-12-15 05:30:00|2187.1|2184.1|2187.7|2184.7|2191.4|2188.9|2186.3|2183.4|511
1639546500000|2021-12-15 05:35:00|2187.6|2184.6|2188.6|2185.6|2190.9|2188.2|2187|2184.5|443
1639546800000|2021-12-15 05:40:00|2188.7|2185.7|2189.4|2186.4|2190.6|2188|2188|2185.4|294
1639547100000|2021-12-15 05:45:00|2189.5|2186.5|2191.4|2188.4|2191.9|2189.3|2188.8|2186|271
1639547400000|2021-12-15 05:50:00|2191.3|2188.3|2195.6|2192.6|2196.1|2193.1|2190.8|2188.2|521
1639547700000|2021-12-15 05:55:00|2195.4|2192.4|2193.2|2190.2|2195.6|2192.6|2192.7|2190.1|308
1639548000000|2021-12-15 06:00:00|2193.1|2190.1|2195|2192|2195.2|2192.6|2192.5|2189.9|324
1639548300000|2021-12-15 06:05:00|2194.9|2191.9|2194.6|2192.6|2197.2|2195.2|2194.3|2191.7|370
1639548600000|2021-12-15 06:10:00|2194.7|2192.7|2194.7|2191.7|2195.1|2192.7|2192.7|2190.2|338
1639548900000|2021-12-15 06:15:00|2194.6|2191.6|2194.3|2191.3|2195|2192.4|2193.2|2190.8|217
1639549200000|2021-12-15 06:20:00|2194.4|2191.4|2193.8|2191.8|2196.8|2194.1|2193.1|2190.5|258
1639549500000|2021-12-15 06:25:00|2193.7|2191.7|2191.7|2189.7|2194.4|2191.8|2191.5|2188.9|229
1639549800000|2021-12-15 06:30:00|2191.6|2189.6|2193.3|2190.3|2193.7|2191|2191.6|2189.3|255
1639550100000|2021-12-15 06:35:00|2193.2|2190.2|2193|2191|2193.7|2191.2|2192.1|2189.7|218
1639550400000|2021-12-15 06:40:00|2192.9|2190.9|2192.8|2190.8|2194.3|2191.6|2192|2189.7|234
1639550700000|2021-12-15 06:45:00|2192.7|2190.7|2193.8|2190.8|2194.8|2192.2|2192.7|2190.4|193
1639551000000|2021-12-15 06:50:00|2193.7|2190.7|2192|2190|2194.2|2191.8|2191.6|2189.1|299
1639551300000|2021-12-15 06:55:00|2191.9|2189.9|2191.3|2188.3|2193.5|2191.1|2190|2187.5|445
1639551600000|2021-12-15 07:00:00|2191.1|2188.1|2191.1|2189.1|2192.9|2190.3|2190.9|2188.1|275
1639551900000|2021-12-15 07:05:00|2191.2|2189.2|2194|2191|2194|2191.5|2191|2188.5|345
1639552200000|2021-12-15 07:10:00|2194.1|2191.1|2192.7|2190.7|2194.1|2191.6|2191.6|2189.6|192
1639552500000|2021-12-15 07:15:00|2192.6|2190.6|2192.6|2190.6|2194|2191.6|2192.3|2190|173
1639552800000|2021-12-15 07:20:00|2192.9|2190.9|2193.3|2191.3|2194|2191.7|2190.5|2188.2|313
1639553100000|2021-12-15 07:25:00|2193.8|2190.8|2193|2191|2195.9|2193.6|2192.7|2190.3|294
1639553400000|2021-12-15 07:30:00|2192.9|2190.9|2190.5|2188.5|2193.3|2190.9|2190.2|2188|258
1639553700000|2021-12-15 07:35:00|2190.7|2188.7|2190.9|2188.9|2191.4|2189.1|2190.2|2187.6|249
1639554000000|2021-12-15 07:40:00|2190.7|2188.7|2192.1|2190.1|2192.5|2190.1|2190.6|2188.6|150
1639554300000|2021-12-15 07:45:00|2191.9|2189.9|2193.4|2190.4|2195.4|2193|2191.3|2189.3|245
1639554600000|2021-12-15 07:50:00|2192.9|2190.9|2193.5|2190.5|2194.9|2192.5|2192.7|2190.3|205
1639554900000|2021-12-15 07:55:00|2193.6|2190.6|2192.2|2190.2|2194.1|2191.5|2192.2|2189.8|275
1639555200000|2021-12-15 08:00:00|2192.8|2189.8|2194.5|2192.5|2196.2|2193.9|2191.9|2189.4|464
1639555500000|2021-12-15 08:05:00|2194.9|2192.9|2193.9|2191.9|2196.4|2194|2193.1|2190.6|461
1639555800000|2021-12-15 08:10:00|2193.8|2191.8|2195.2|2192.2|2195.5|2193.1|2193.4|2191|267
1639556100000|2021-12-15 08:15:00|2195.1|2192.1|2194.4|2192.4|2195.5|2193|2193.1|2190.7|345
1639556400000|2021-12-15 08:20:00|2194.5|2192.5|2195.8|2192.8|2196|2193.7|2193.7|2191.3|319
1639556700000|2021-12-15 08:25:00|2195.9|2192.9|2195.3|2193.3|2196.1|2193.6|2193.3|2191|284
1639557000000|2021-12-15 08:30:00|2195.2|2193.2|2194|2192|2195.8|2193.2|2193.7|2191.2|256
1639557300000|2021-12-15 08:35:00|2194.1|2192.1|2192.9|2190.9|2194.4|2192.4|2192.7|2190.2|202
1639557600000|2021-12-15 08:40:00|2192.8|2190.8|2192.9|2190.9|2194.1|2191.8|2192.4|2190|226
1639557900000|2021-12-15 08:45:00|2192.8|2190.8|2191.9|2188.9|2194|2191.5|2191.3|2188.8|273
1639558200000|2021-12-15 08:50:00|2191.4|2189.4|2189.5|2187.5|2191.8|2189.4|2188.8|2186.3|348
1639558500000|2021-12-15 08:55:00|2189.4|2187.4|2189.5|2186.5|2190.2|2187.8|2187.8|2185.3|330
1639558800000|2021-12-15 09:00:00|2189.4|2186.4|2189|2187|2190.8|2188.4|2188.4|2186.3|256
1639559100000|2021-12-15 09:05:00|2189.1|2187.1|2187.5|2185.5|2190.4|2188.2|2187.4|2185.3|328
1639559400000|2021-12-15 09:10:00|2188.1|2185.1|2187.8|2185.8|2189|2186.7|2187.4|2185.1|282
1639559700000|2021-12-15 09:15:00|2188.5|2185.5|2186.4|2184.4|2188.7|2186.2|2186.3|2183.9|315
1639560000000|2021-12-15 09:20:00|2186|2184|2186.9|2184.9|2187.7|2185.2|2185.4|2182.9|264
1639560300000|2021-12-15 09:25:00|2187.4|2184.4|2187.4|2184.4|2188.4|2186|2186.4|2184.2|310
1639560600000|2021-12-15 09:30:00|2186.9|2184.9|2189|2187|2189.6|2187|2186.9|2184.5|348
1639560900000|2021-12-15 09:35:00|2188.9|2186.9|2188.8|2186.8|2189.5|2187.1|2187.1|2184.7|216
1639561200000|2021-12-15 09:40:00|2188.9|2186.9|2188.5|2186.5|2189.5|2187|2188|2185.8|202
1639561500000|2021-12-15 09:45:00|2188.4|2186.4|2188.1|2186.1|2189.5|2187|2187.6|2185.4|221
1639561800000|2021-12-15 09:50:00|2188.7|2185.7|2187.7|2185.7|2189|2186.4|2187.3|2184.9|197
1639562100000|2021-12-15 09:55:00|2187.6|2185.6|2186.8|2184.8|2188.2|2185.6|2186.6|2184.2|215
1639562400000|2021-12-15 10:00:00|2186.6|2184.6|2186.6|2184.6|2187.8|2185.2|2185.8|2183.5|356
1639562700000|2021-12-15 10:05:00|2187|2185|2187.3|2185.3|2188.4|2185.9|2186.7|2184.6|321
1639563000000|2021-12-15 10:10:00|2187.2|2185.2|2186.7|2184.7|2187.6|2185.4|2185.1|2183.1|201
1639563300000|2021-12-15 10:15:00|2186.8|2184.8|2186.7|2184.7|2187.5|2185.1|2186.1|2183.7|187
1639563600000|2021-12-15 10:20:00|2186.8|2184.8|2185|2183|2187|2184.8|2185|2183|139
1639563900000|2021-12-15 10:25:00|2185.1|2183.1|2184.4|2182.4|2185.8|2183.3|2184|2181.8|198
1639564200000|2021-12-15 10:30:00|2184.5|2182.5|2185.1|2183.1|2185.7|2183.3|2184|2182|220
1639564500000|2021-12-15 10:35:00|2185|2183|2185.5|2183.5|2186.6|2184.1|2185|2183|161
1639564800000|2021-12-15 10:40:00|2185.4|2183.4|2184.2|2182.2|2186.1|2183.6|2182.6|2180.6|196
1639565100000|2021-12-15 10:45:00|2184.3|2182.3|2182|2180|2184.5|2182.3|2181.5|2179.3|141
1639565400000|2021-12-15 10:50:00|2181.9|2179.9|2182.3|2180.3|2183|2180.7|2180.5|2178.5|193
1639565700000|2021-12-15 10:55:00|2182.1|2180.1|2182.5|2180.5|2183|2180.6|2181.5|2179|181
1639566000000|2021-12-15 11:00:00|2182.9|2179.9|2179.1|2177.1|2183|2180.3|2179|2176.8|236
1639566300000|2021-12-15 11:05:00|2179.2|2177.2|2178.7|2176.7|2180.2|2177.7|2178.2|2175.8|211
1639566600000|2021-12-15 11:10:00|2178.6|2176.6|2178.8|2176.8|2180.6|2177.9|2178|2175.9|244
1639566900000|2021-12-15 11:15:00|2179|2177|2178.4|2176.4|2180|2178|2178.4|2176.1|213
1639567200000|2021-12-15 11:20:00|2178.3|2176.3|2177.4|2175.4|2178.7|2176.7|2176.5|2174.4|251
1639567500000|2021-12-15 11:25:00|2177.7|2174.7|2178.2|2176.2|2179|2176.4|2176.5|2174.5|261
1639567800000|2021-12-15 11:30:00|2178.3|2176.3|2178.8|2176.8|2179.3|2176.8|2177.6|2175.1|272
1639568100000|2021-12-15 11:35:00|2178.7|2176.7|2177.8|2175.8|2178.7|2176.7|2176.8|2174.6|259
1639568400000|2021-12-15 11:40:00|2177.7|2175.7|2177.9|2175.9|2178.6|2176.4|2177.1|2174.9|206
1639568700000|2021-12-15 11:45:00|2177.6|2175.6|2177.3|2175.3|2177.9|2175.6|2175.7|2173.5|276
1639569000000|2021-12-15 11:50:00|2177.4|2175.4|2179.4|2177.4|2179.9|2177.5|2177.4|2175.2|283
1639569300000|2021-12-15 11:55:00|2179.5|2177.5|2181.8|2178.8|2182.3|2179.7|2178.9|2176.5|356
1639569600000|2021-12-15 12:00:00|2181.5|2178.5|2184.1|2182.1|2185|2182.4|2180.6|2177.6|391
1639569900000|2021-12-15 12:05:00|2184|2182|2182.7|2180.7|2185.4|2182.9|2182.4|2180.1|420
1639570200000|2021-12-15 12:10:00|2182.8|2180.8|2183.7|2181.7|2184.4|2182.4|2181.9|2179.6|217
1639570500000|2021-12-15 12:15:00|2183.6|2181.6|2184.3|2182.3|2186|2183.8|2183.6|2181.2|214
1639570800000|2021-12-15 12:20:00|2184.4|2182.4|2185.8|2183.8|2186.1|2183.9|2183.6|2181.6|205
1639571100000|2021-12-15 12:25:00|2185.5|2183.5|2185.2|2183.2|2186.6|2184.2|2184.6|2182.1|262
1639571400000|2021-12-15 12:30:00|2185.1|2183.1|2183.8|2181.8|2186.1|2183.6|2183.5|2181.1|266
1639571700000|2021-12-15 12:35:00|2183.7|2181.7|2184.3|2182.3|2184.7|2182.7|2183|2180.7|217
1639572000000|2021-12-15 12:40:00|2184.4|2182.4|2185.1|2183.1|2185.6|2183.5|2184.2|2182|160
1639572300000|2021-12-15 12:45:00|2185|2183|2186.3|2184.3|2187.1|2185|2184.5|2182.5|230
1639572600000|2021-12-15 12:50:00|2186.4|2184.4|2186.7|2184.7|2187.8|2185.5|2186.2|2184.2|194
1639572900000|2021-12-15 12:55:00|2186.9|2184.9|2188|2186|2188.8|2186.7|2186.6|2184.2|401
1639573200000|2021-12-15 13:00:00|2187.8|2185.8|2186.2|2184.2|2189|2187|2184.4|2181.9|576
1639573500000|2021-12-15 13:05:00|2186.9|2183.9|2181.9|2179.9|2186.9|2184.5|2179.5|2177.5|636
1639573800000|2021-12-15 13:10:00|2181.8|2179.8|2181.2|2179.2|2182.7|2180.2|2179.6|2177.5|568
1639574100000|2021-12-15 13:15:00|2181.3|2179.3|2181.9|2179.9|2182.3|2180.1|2179.9|2177.7|404
1639574400000|2021-12-15 13:20:00|2181.7|2179.7|2183.3|2181.3|2184.6|2182.4|2181.3|2179.3|576
1639574700000|2021-12-15 13:25:00|2183.5|2181.5|2185|2182|2185.2|2182.8|2181.8|2179.5|519
1639575000000|2021-12-15 13:30:00|2185.1|2182.1|2188.2|2186.2|2192.1|2189.5|2185.1|2182.1|1089
1639575300000|2021-12-15 13:35:00|2187.7|2185.7|2191.5|2189.5|2192.6|2190.2|2187.4|2184.8|768
1639575600000|2021-12-15 13:40:00|2191.6|2189.6|2190.3|2188.3|2192|2190|2189.1|2187|674
1639575900000|2021-12-15 13:45:00|2190.2|2188.2|2192.3|2190.3|2194.1|2191.8|2189.5|2187.3|490
1639576200000|2021-12-15 13:50:00|2192.4|2190.4|2188.8|2186.8|2192.6|2190.6|2188.5|2186.2|432
1639576500000|2021-12-15 13:55:00|2188.9|2186.9|2191.2|2189.2|2191.2|2189.2|2186.1|2184.1|496
1639576800000|2021-12-15 14:00:00|2191|2189|2190.3|2188.3|2192.9|2190.3|2189.7|2187.7|492
1639577100000|2021-12-15 14:05:00|2190.2|2188.2|2186.2|2184.2|2190.3|2188.2|2185.6|2183.1|474
1639577400000|2021-12-15 14:10:00|2186.3|2184.3|2184.9|2182.9|2186.4|2184.3|2184.6|2182.6|432
1639577700000|2021-12-15 14:15:00|2185|2183|2183.7|2181.7|2186.7|2184.7|2182.6|2180.2|440
1639578000000|2021-12-15 14:20:00|2183.6|2181.6|2183.9|2181.9|2184|2182|2181.9|2179.6|385
1639578300000|2021-12-15 14:25:00|2183.8|2181.8|2182|2180|2184.2|2181.8|2180.2|2178.2|576
1639578600000|2021-12-15 14:30:00|2181.8|2179.8|2165.7|2163.7|2181.8|2179.8|2165.7|2163.4|1163
1639578900000|2021-12-15 14:35:00|2165.8|2163.8|2169.4|2166.4|2170.5|2168.2|2164.8|2162.7|1340
1639579200000|2021-12-15 14:40:00|2169.5|2166.5|2169.4|2167.4|2170.1|2167.9|2164.8|2162.6|1043
1639579500000|2021-12-15 14:45:00|2169.2|2167.2|2163.9|2161.9|2170.8|2168.6|2161.3|2158.8|1114
1639579800000|2021-12-15 14:50:00|2164|2162|2169.6|2167.6|2170.2|2167.8|2161.9|2159.6|981
1639580100000|2021-12-15 14:55:00|2170.1|2167.1|2170|2168|2172.1|2170.1|2168.8|2166.5|726
1639580400000|2021-12-15 15:00:00|2169.9|2167.9|2166.4|2164.4|2170.4|2167.9|2165.8|2163.8|876
1639580700000|2021-12-15 15:05:00|2166.3|2164.3|2167.5|2164.5|2167.9|2165.3|2163.4|2161.1|812
1639581000000|2021-12-15 15:10:00|2167.6|2164.6|2164.8|2161.8|2168.4|2165.9|2162.9|2160|737
1639581300000|2021-12-15 15:15:00|2164.9|2161.9|2163.1|2161.1|2165.8|2163.3|2162.8|2160.1|606
1639581600000|2021-12-15 15:20:00|2163|2161|2161.1|2158.1|2164.3|2161.6|2160.2|2157.6|736
1639581900000|2021-12-15 15:25:00|2161|2158|2159.7|2156.7|2161|2158.4|2158.9|2156.3|600
1639582200000|2021-12-15 15:30:00|2159.5|2156.5|2162.1|2159.1|2163.9|2161.3|2159.2|2156.2|550
1639582500000|2021-12-15 15:35:00|2162.2|2159.2|2156.4|2154.4|2162.4|2159.9|2156.2|2153.7|542
1639582800000|2021-12-15 15:40:00|2156.3|2154.3|2157.6|2155.6|2159.8|2157.2|2155.8|2153.3|527
1639583100000|2021-12-15 15:45:00|2157.7|2155.7|2152|2149|2158.1|2155.7|2150.9|2148.5|622
1639583400000|2021-12-15 15:50:00|2151.6|2149.6|2152|2149|2152.8|2150|2150.7|2148.3|496
1639583700000|2021-12-15 15:55:00|2151.9|2148.9|2151.4|2149.4|2152.4|2150.1|2149.7|2147.1|608
1639584000000|2021-12-15 16:00:00|2151.2|2149.2|2150.9|2148.9|2152.8|2150.4|2149.8|2147.4|521
1639584300000|2021-12-15 16:05:00|2150.8|2148.8|2154.8|2152.8|2155.2|2152.9|2150.1|2147.7|421
1639584600000|2021-12-15 16:10:00|2154.7|2152.7|2156.1|2154.1|2156.7|2154.3|2154.2|2151.9|331
1639584900000|2021-12-15 16:15:00|2156|2154|2155.6|2153.6|2157.9|2155.5|2155.1|2152.7|434
1639585200000|2021-12-15 16:20:00|2155.8|2152.8|2157.1|2155.1|2158.4|2155.9|2155.4|2152.8|493
1639585500000|2021-12-15 16:25:00|2157|2155|2157.7|2155.7|2158.8|2156.3|2156.6|2154.2|429
1639585800000|2021-12-15 16:30:00|2157.8|2155.8|2158.2|2156.2|2160.4|2158.3|2157.6|2155.1|380
1639586100000|2021-12-15 16:35:00|2158.1|2156.1|2155.6|2153.6|2158.4|2156.1|2155.4|2152.8|349
1639586400000|2021-12-15 16:40:00|2155.5|2153.5|2156.8|2154.8|2157.8|2155.4|2155.5|2152.8|328
1639586700000|2021-12-15 16:45:00|2156.9|2154.9|2158.2|2156.2|2158.7|2156.4|2155.9|2153.5|262
1639587000000|2021-12-15 16:50:00|2158.3|2156.3|2159.3|2157.3|2159.7|2157.3|2157.7|2155.4|207
1639587300000|2021-12-15 16:55:00|2159.2|2157.2|2159.4|2157.4|2160.1|2157.8|2157.5|2155.1|288
1639587600000|2021-12-15 17:00:00|2159.3|2157.3|2158.4|2156.4|2159.9|2157.3|2157.2|2154.7|304
1639587900000|2021-12-15 17:05:00|2158.3|2156.3|2158.8|2155.8|2159.3|2156.8|2157.9|2155.4|321
1639588200000|2021-12-15 17:10:00|2158.5|2155.5|2158.4|2156.4|2159.3|2156.8|2157.4|2155|292
1639588500000|2021-12-15 17:15:00|2158.3|2156.3|2157.3|2155.3|2159.6|2156.9|2156.9|2154.5|276
1639588800000|2021-12-15 17:20:00|2157.2|2155.2|2154.8|2152.8|2158.2|2155.6|2154.8|2152.5|265
1639589100000|2021-12-15 17:25:00|2154.9|2152.9|2156.9|2154.9|2158|2155.4|2154.8|2152.5|312
1639589400000|2021-12-15 17:30:00|2156.8|2154.8|2158.3|2156.3|2158.5|2156.4|2156.2|2153.9|250
1639589700000|2021-12-15 17:35:00|2158.8|2156.8|2158.6|2156.6|2160.1|2157.9|2158.4|2156.2|161
1639590000000|2021-12-15 17:40:00|2158.5|2156.5|2158.3|2156.3|2159.4|2157|2158|2155.4|183
1639590300000|2021-12-15 17:45:00|2158.4|2156.4|2157.8|2155.8|2158.4|2156.4|2156.9|2154.3|222
1639590600000|2021-12-15 17:50:00|2157.7|2155.7|2158.5|2156.5|2159.1|2156.6|2157|2154.6|231
1639590900000|2021-12-15 17:55:00|2158.2|2156.2|2157.4|2154.4|2159.4|2156.8|2156.7|2154.3|270
1639591200000|2021-12-15 18:00:00|2156.9|2154.9|2156.8|2154.8|2158.5|2156|2156.8|2154.5|262
1639591500000|2021-12-15 18:05:00|2156.9|2154.9|2157.7|2155.7|2159.3|2156.4|2156.8|2154.3|223
1639591800000|2021-12-15 18:10:00|2157.8|2155.8|2158.3|2155.3|2158.9|2156.5|2157.3|2154.6|211
1639592100000|2021-12-15 18:15:00|2158.2|2155.2|2158.7|2156.7|2159.2|2156.7|2157.6|2155|217
1639592400000|2021-12-15 18:20:00|2158.8|2156.8|2156.8|2153.8|2160|2157.7|2155.9|2153.3|497
1639592700000|2021-12-15 18:25:00|2156.2|2154.2|2154.2|2152.2|2157|2154.7|2153.6|2151|612
1639593000000|2021-12-15 18:30:00|2154.1|2152.1|2155|2152|2156.5|2154|2153.2|2150.5|440
1639593300000|2021-12-15 18:35:00|2154.6|2152.6|2154.7|2151.7|2155.6|2153.1|2153.6|2151.1|318
1639593600000|2021-12-15 18:40:00|2154.6|2151.6|2153.2|2151.2|2155.1|2152.6|2153.1|2150.7|245
1639593900000|2021-12-15 18:45:00|2153.6|2150.6|2152.1|2149.1|2153.7|2151.2|2150.7|2147.7|295
1639594200000|2021-12-15 18:50:00|2152.4|2149.4|2150.7|2147.7|2154.1|2151.7|2150.5|2147.6|275
1639594500000|2021-12-15 18:55:00|2150.8|2147.8|2152.6|2148.3|2156.2|2149.6|2148.9|2145.9|515
1639594800000|2021-12-15 19:00:00|2154.4|2147|2164.7|2161.7|2165.6|2162.6|2144.1|2140.8|1860
1639595100000|2021-12-15 19:05:00|2164|2161|2162.9|2159.9|2171.2|2168.2|2159.1|2156.1|1684
1639595400000|2021-12-15 19:10:00|2163.2|2160.2|2175.3|2172.3|2175.8|2172.8|2160.6|2157.6|1593
1639595700000|2021-12-15 19:15:00|2175.4|2172.4|2168.7|2165.7|2176.6|2173.6|2167.8|2164.8|1326
1639596000000|2021-12-15 19:20:00|2168.5|2165.5|2164.8|2162.8|2169.1|2166.1|2164.7|2162.2|967
1639596300000|2021-12-15 19:25:00|2165.4|2162.4|2171|2168|2173.5|2170.5|2157.4|2154.4|1300
1639596600000|2021-12-15 19:30:00|2170.9|2167.9|2176.5|2173.5|2179.1|2176.1|2167.1|2164.1|1375
1639596900000|2021-12-15 19:35:00|2176.6|2173.6|2181.1|2178.1|2184.7|2181.7|2172.8|2169.8|1521
1639597200000|2021-12-15 19:40:00|2180.8|2177.8|2179.3|2176.3|2185.7|2182.7|2177.5|2174.5|1616
1639597500000|2021-12-15 19:45:00|2179.1|2176.1|2181.1|2178.1|2181.1|2178.1|2176.9|2173.9|1242
1639597800000|2021-12-15 19:50:00|2180.8|2177.8|2190.2|2187.2|2191.6|2188.6|2178.7|2175.7|1147
1639598100000|2021-12-15 19:55:00|2190|2187|2188.2|2185.2|2190.8|2187.8|2182.1|2179.1|1331
1639598400000|2021-12-15 20:00:00|2188|2185|2191.8|2188.8|2192.7|2189.7|2185.3|2182.3|1197
1639598700000|2021-12-15 20:05:00|2191.9|2188.9|2197.2|2194.2|2198.5|2195.5|2190.9|2187.9|1219
1639599000000|2021-12-15 20:10:00|2197.3|2194.3|2197.6|2194.6|2200.4|2197.4|2194.1|2191.1|1059
1639599300000|2021-12-15 20:15:00|2197.9|2194.9|2203.3|2200.3|2204.5|2201.5|2196.3|2193.3|1025
1639599600000|2021-12-15 20:20:00|2203.4|2200.4|2203.1|2200.1|2205.3|2202.3|2201.5|2198.7|882
1639599900000|2021-12-15 20:25:00|2203.2|2200.2|2208.2|2205.2|2208.3|2205.3|2201.6|2198.6|953
1639600200000|2021-12-15 20:30:00|2208.1|2205.1|2210.9|2207.9|2210.9|2208.1|2205|2202.2|867
1639600500000|2021-12-15 20:35:00|2210.8|2207.8|2209|2206|2214.5|2211.5|2208.5|2205.5|896
1639600800000|2021-12-15 20:40:00|2208.8|2205.8|2205.5|2202.5|2209.3|2206.3|2204.9|2202.2|583
1639601100000|2021-12-15 20:45:00|2205.4|2202.4|2204.9|2201.9|2207.7|2204.7|2202.1|2199.5|651
1639601400000|2021-12-15 20:50:00|2205|2202|2209.9|2206.9|2210.2|2207.2|2204.7|2202|472
1639601700000|2021-12-15 20:55:00|2209.8|2206.8|2208.9|2205.9|2211.8|2209.3|2208.6|2205.6|544
1639602000000|2021-12-15 21:00:00|2209|2206|2209.9|2206.9|2210.4|2207.5|2208.3|2205.6|371
1639602300000|2021-12-15 21:05:00|2209.3|2207.3|2208.5|2205.5|2211|2208|2208.3|2205.3|226
1639602600000|2021-12-15 21:10:00|2208.8|2205.8|2207.2|2204.2|2208.8|2205.8|2206.1|2203.7|275
1639602900000|2021-12-15 21:15:00|2207.4|2204.4|2208|2206|2208.9|2206.1|2206.9|2204.1|187
1639603200000|2021-12-15 21:20:00|2208.6|2205.6|2208.3|2205.3|2209.2|2206.7|2207.6|2204.8|184
1639603500000|2021-12-15 21:25:00|2208.4|2205.4|2207.6|2204.6|2209|2206.1|2207|2204.5|137
1639603800000|2021-12-15 21:30:00|2207.5|2204.5|2207.4|2204.4|2208.6|2205.6|2206.7|2204|166
1639604100000|2021-12-15 21:35:00|2207.3|2204.3|2207.1|2205.1|2208|2205.4|2206.7|2204.3|116
1639604400000|2021-12-15 21:40:00|2207.6|2204.6|2208.1|2205.1|2208.5|2205.6|2206.7|2204.2|151
1639604700000|2021-12-15 21:45:00|2208|2205|2209|2206|2209.1|2206.4|2207.8|2204.8|139
1639605000000|2021-12-15 21:50:00|2209.1|2206.1|2210.1|2207.1|2210.3|2207.7|2208.6|2205.6|118
1639605300000|2021-12-15 21:55:00|2210|2207|2209.5|2206.5|2211.5|2208.5|2209.4|2206.4|185
1639609200000|2021-12-15 23:00:00|2211.8|2208.8|2211.3|2208.3|2212.6|2209.6|2209.1|2206.1|282
1639609500000|2021-12-15 23:05:00|2211.4|2208.4|2210.8|2207.8|2212|2209.3|2210.6|2207.6|258
1639609800000|2021-12-15 23:10:00|2210.9|2207.9|2212.1|2209.1|2212.2|2209.2|2210.3|2207.4|215
1639610100000|2021-12-15 23:15:00|2212.2|2209.2|2214.1|2211.1|2215.1|2212.1|2211.5|2208.5|185
1639610400000|2021-12-15 23:20:00|2214|2211|2211.6|2208.6|2214|2211|2210.5|2207.5|210
1639610700000|2021-12-15 23:25:00|2211.7|2208.7|2211.5|2209.5|2212.8|2209.8|2211.4|2208.4|139
1639611000000|2021-12-15 23:30:00|2212.2|2209.2|2214.5|2211.5|2214.8|2211.9|2212.1|2209.1|182
1639611300000|2021-12-15 23:35:00|2214.4|2211.4|2211.1|2208.1|2214.4|2211.4|2210.6|2207.8|142
1639611600000|2021-12-15 23:40:00|2211.3|2208.3|2211.2|2208.2|2213.2|2210.3|2211.1|2208.1|261
1639611900000|2021-12-15 23:45:00|2211|2208|2210.3|2207.3|2211.3|2208.9|2209.5|2206.9|259
1639612200000|2021-12-15 23:50:00|2210.1|2207.1|2209.1|2206.1|2210.8|2208.2|2209.1|2206.1|145
1639612500000|2021-12-15 23:55:00|2208.9|2205.9|2210.2|2207.2|2210.7|2207.9|2208.9|2205.9|179
1639612800000|2021-12-16 00:00:00|2210.4|2207.4|2212.7|2209.7|2214.4|2211.6|2210.4|2207.4|258
1639613100000|2021-12-16 00:05:00|2212.8|2209.8|2209.6|2207.6|2213.5|2210.6|2209.6|2207|184
1639613400000|2021-12-16 00:10:00|2210.2|2207.2|2208.7|2206.7|2210.8|2208.2|2208.2|2205.5|231
1639613700000|2021-12-16 00:15:00|2208.8|2206.8|2208.5|2205.5|2211.2|2208.2|2208.1|2205.2|181
1639614000000|2021-12-16 00:20:00|2208.6|2205.6|2207|2204|2208.6|2206.3|2206.3|2203.7|164
1639614300000|2021-12-16 00:25:00|2207.1|2204.1|2206.8|2204.8|2207.7|2205.4|2205.8|2203.3|185
1639614600000|2021-12-16 00:30:00|2207.6|2204.6|2208|2206|2208.8|2206.5|2205.5|2202.8|246
1639614900000|2021-12-16 00:35:00|2207.9|2205.9|2206.8|2203.8|2209.5|2207.1|2206.7|2203.8|205
1639615200000|2021-12-16 00:40:00|2206.9|2203.9|2205.2|2203.2|2207.7|2205.2|2204.5|2201.8|244
1639615500000|2021-12-16 00:45:00|2206.1|2203.1|2205.3|2202.3|2208|2205.2|2205.2|2202.3|227
1639615800000|2021-12-16 00:50:00|2205.2|2202.2|2203.5|2201.5|2206|2203.7|2202.8|2200.1|353
1639616100000|2021-12-16 00:55:00|2204.1|2201.1|2202.8|2199.8|2204.3|2201.8|2201.7|2199|323
1639616400000|2021-12-16 01:00:00|2202.7|2199.7|2194.7|2191.7|2203.5|2200.5|2192.4|2190|1178
1639616700000|2021-12-16 01:05:00|2194.9|2191.9|2199.8|2196.8|2201.6|2198.9|2194.4|2191.7|782
1639617000000|2021-12-16 01:10:00|2199.3|2197.3|2200.8|2197.8|2201.7|2199.2|2198.8|2196.1|773
1639617300000|2021-12-16 01:15:00|2200.5|2198.5|2199.8|2196.8|2201.2|2198.5|2197.9|2194.9|564
1639617600000|2021-12-16 01:20:00|2199.9|2196.9|2204.2|2201.2|2204.9|2202.4|2199.7|2196.8|754
1639617900000|2021-12-16 01:25:00|2204.1|2201.1|2210.4|2207.4|2210.4|2207.7|2203.6|2201|724
1639618200000|2021-12-16 01:30:00|2210.5|2207.5|2209.6|2206.6|2211.9|2208.9|2208.2|2205.2|779
1639618500000|2021-12-16 01:35:00|2209.8|2206.8|2209.7|2207.7|2211.8|2209.2|2209|2206.2|565
1639618800000|2021-12-16 01:40:00|2209.8|2207.8|2213.2|2210.2|2213.4|2210.7|2209.3|2206.6|489
1639619100000|2021-12-16 01:45:00|2213|2210|2213.8|2210.8|2217.3|2214.7|2212.9|2210|552
1639619400000|2021-12-16 01:50:00|2213.3|2211.3|2215|2212|2217.1|2214.1|2213.3|2210.9|582
1639619700000|2021-12-16 01:55:00|2215.1|2212.1|2215.7|2212.7|2216|2213.3|2211.1|2208.4|543
1639620000000|2021-12-16 02:00:00|2215.8|2212.8|2217.1|2214.1|2217.1|2214.2|2213.7|2211.1|465
1639620300000|2021-12-16 02:05:00|2217|2214|2215.8|2212.8|2218|2215|2215.2|2212.6|354
1639620600000|2021-12-16 02:10:00|2215.7|2212.7|2217.2|2214.2|2217.6|2214.6|2215.1|2212.4|323
1639620900000|2021-12-16 02:15:00|2217.1|2214.1|2217.2|2214.2|2217.6|2214.8|2215.2|2212.6|226
1639621200000|2021-12-16 02:20:00|2217.3|2214.3|2215.1|2213.1|2217.5|2215|2214.9|2212.5|184
1639621500000|2021-12-16 02:25:00|2215|2213|2214.1|2212.1|2215.7|2213.3|2213.7|2211.2|156
1639621800000|2021-12-16 02:30:00|2214.6|2211.6|2216.6|2213.6|2216.8|2214.1|2213.6|2210.8|380
1639622100000|2021-12-16 02:35:00|2216.5|2213.5|2215.9|2213.9|2216.8|2213.9|2215.1|2212.1|286
1639622400000|2021-12-16 02:40:00|2216.4|2213.4|2216.7|2213.7|2217|2214.4|2215|2212.3|210
1639622700000|2021-12-16 02:45:00|2216.6|2213.6|2214.8|2212.8|2216.6|2214.1|2214.6|2212|342
1639623000000|2021-12-16 02:50:00|2214.7|2212.7|2215.6|2212.6|2215.8|2213.1|2214.6|2212|204
1639623300000|2021-12-16 02:55:00|2215.5|2212.5|2216.2|2214.2|2217.5|2215|2214.6|2212.1|266
1639623600000|2021-12-16 03:00:00|2216.1|2214.1|2217.7|2215.7|2218.2|2215.7|2215.4|2212.9|306
1639623900000|2021-12-16 03:05:00|2217.6|2215.6|2218.9|2215.9|2219.3|2216.6|2217.2|2214.4|279
1639624200000|2021-12-16 03:10:00|2218.8|2215.8|2218.7|2215.7|2219.2|2216.7|2218.1|2215.5|257
1639624500000|2021-12-16 03:15:00|2218.6|2215.6|2218.5|2216.5|2219.9|2217.3|2218|2215.5|218
1639624800000|2021-12-16 03:20:00|2218.6|2216.6|2218|2215|2218.7|2216.6|2217.1|2214.6|191
1639625100000|2021-12-16 03:25:00|2218.1|2215.1|2218.1|2215.1|2218.4|2215.8|2216.6|2214.1|245
1639625400000|2021-12-16 03:30:00|2218|2215|2215.7|2213.7|2218.1|2215.7|2215.7|2213.1|224
1639625700000|2021-12-16 03:35:00|2215.6|2213.6|2215.3|2213.3|2217.1|2214.6|2215.3|2212.7|173
1639626000000|2021-12-16 03:40:00|2215.6|2212.6|2215|2212|2216|2213.4|2214.6|2211.8|153
1639626300000|2021-12-16 03:45:00|2215.1|2212.1|2215.6|2212.6|2215.7|2213.2|2214.2|2211.6|129
1639626600000|2021-12-16 03:50:00|2215.7|2212.7|2216.2|2213.2|2216.5|2213.9|2215.5|2212.5|100
1639626900000|2021-12-16 03:55:00|2215.8|2213.8|2214.1|2212.1|2216.3|2214|2213.6|2211.1|174
1639627200000|2021-12-16 04:00:00|2214.5|2211.5|2213.7|2211.7|2215.7|2213.2|2213.7|2211.2|129
1639627500000|2021-12-16 04:05:00|2213.6|2211.6|2214.7|2211.7|2215.2|2212.7|2213.6|2211.2|99
1639627800000|2021-12-16 04:10:00|2214.8|2211.8|2214.6|2212.6|2215.1|2212.7|2214.1|2211.5|117
1639628100000|2021-12-16 04:15:00|2214.7|2212.7|2214.5|2212.5|2215.4|2212.9|2214|2211.5|132
1639628400000|2021-12-16 04:20:00|2214.4|2212.4|2214.1|2212.1|2215.2|2212.8|2214.1|2211.5|122
1639628700000|2021-12-16 04:25:00|2214.2|2212.2|2214.1|2212.1|2214.8|2212.3|2213.7|2211.1|113
1639629000000|2021-12-16 04:30:00|2214.5|2211.5|2215.2|2212.2|2215.6|2213.1|2214|2211.5|131
1639629300000|2021-12-16 04:35:00|2215.3|2212.3|2215.5|2212.5|2215.7|2213.2|2214.2|2211.5|123
1639629600000|2021-12-16 04:40:00|2215.6|2212.6|2215.7|2212.7|2216.3|2213.9|2214.9|2212.3|190
1639629900000|2021-12-16 04:45:00|2215.8|2212.8|2215.7|2212.7|2216.1|2213.7|2215.2|2212.5|185
1639630200000|2021-12-16 04:50:00|2215.6|2212.6|2215.3|2212.3|2216.1|2213.6|2214.7|2212.1|167
1639630500000|2021-12-16 04:55:00|2215.4|2212.4|2215.5|2212.5|2216.1|2213.4|2214.9|2212.1|111
1639630800000|2021-12-16 05:00:00|2215.7|2212.7|2215.3|2212.3|2215.8|2213.3|2214.5|2211.7|171
1639631100000|2021-12-16 05:05:00|2215.2|2212.2|2214.9|2211.9|2215.5|2213.2|2214.1|2211.4|227
1639631400000|2021-12-16 05:10:00|2214.8|2211.8|2216.1|2213.1|2216.2|2213.9|2214.5|2211.7|130
1639631700000|2021-12-16 05:15:00|2216.2|2213.2|2215.4|2212.4|2216.2|2213.7|2214.5|2211.9|140
1639632000000|2021-12-16 05:20:00|2214.9|2212.9|2214.9|2212.9|2215.7|2213.1|2214.6|2212|129
1639632300000|2021-12-16 05:25:00|2214.8|2212.8|2216.2|2214.2|2216.8|2214.2|2214.8|2212.1|123
1639632600000|2021-12-16 05:30:00|2216.1|2214.1|2218.1|2215.1|2219.9|2217.4|2216.1|2213.7|305
1639632900000|2021-12-16 05:35:00|2218.2|2215.2|2219.6|2216.6|2219.6|2216.8|2217.2|2214.7|210
1639633200000|2021-12-16 05:40:00|2219.2|2217.2|2218.1|2215.1|2219.5|2217.2|2217|2214.4|254
1639633500000|2021-12-16 05:45:00|2218.4|2215.4|2217.6|2215.6|2219.4|2216.6|2217.5|2214.9|198
1639633800000|2021-12-16 05:50:00|2218.3|2215.3|2219.5|2217.5|2219.9|2217.6|2217.6|2215.1|193
1639634100000|2021-12-16 05:55:00|2220.3|2217.3|2219.9|2216.9|2220.4|2217.8|2218.9|2216.5|236
1639634400000|2021-12-16 06:00:00|2220|2217|2219.3|2216.3|2220.6|2218|2218.5|2216|179
1639634700000|2021-12-16 06:05:00|2219.4|2216.4|2218.9|2215.9|2219.8|2217.3|2217.9|2215.5|249
1639635000000|2021-12-16 06:10:00|2219|2216|2218.9|2216.9|2219.7|2217.5|2217.9|2215.2|225
1639635300000|2021-12-16 06:15:00|2219.3|2216.3|2220.2|2218.2|2221.9|2219.5|2218.4|2216|331
1639635600000|2021-12-16 06:20:00|2220.8|2217.8|2219|2217|2221|2218.5|2218.8|2216.3|250
1639635900000|2021-12-16 06:25:00|2219.1|2217.1|2221.9|2219.9|2222.4|2220|2218.5|2216|246
1639636200000|2021-12-16 06:30:00|2221.7|2219.7|2222.1|2220.1|2223|2220.6|2221.1|2218.7|232
1639636500000|2021-12-16 06:35:00|2222.2|2220.2|2222.4|2220.4|2223.7|2221.2|2221.4|2219.4|199
1639636800000|2021-12-16 06:40:00|2222.9|2219.9|2220.5|2218.5|2223|2220.5|2220|2217.6|233
1639637100000|2021-12-16 06:45:00|2220.6|2218.6|2219.6|2217.6|2221.5|2219|2219.5|2217.4|176
1639637400000|2021-12-16 06:50:00|2219.5|2217.5|2219.6|2217.6|2221.3|2218.8|2219.5|2216.9|149
1639637700000|2021-12-16 06:55:00|2219.8|2216.8|2219.2|2216.2|2219.8|2217.2|2217.6|2215.1|225
1639638000000|2021-12-16 07:00:00|2219.1|2216.1|2218.9|2216.9|2222.5|2220|2217.6|2215.2|328
1639638300000|2021-12-16 07:05:00|2218.6|2216.6|2217.1|2215.1|2219.4|2217.2|2216.6|2214.1|383
1639638600000|2021-12-16 07:10:00|2216.8|2214.8|2217.3|2215.3|2218.6|2216.2|2216.5|2213.9|286
1639638900000|2021-12-16 07:15:00|2217.4|2215.4|2217.8|2214.8|2219.1|2216.5|2217.3|2214.8|314
1639639200000|2021-12-16 07:20:00|2217.9|2214.9|2216.8|2214.8|2218.1|2215.6|2215.9|2213.4|291
1639639500000|2021-12-16 07:25:00|2216.7|2214.7|2218.6|2216.6|2219|2216.6|2216.7|2214.6|337
1639639800000|2021-12-16 07:30:00|2218.5|2216.5|2218.2|2216.2|2219.3|2217.3|2218.1|2215.7|270
1639640100000|2021-12-16 07:35:00|2218.3|2216.3|2219.8|2216.8|2220.1|2217.3|2218.1|2215.6|267
1639640400000|2021-12-16 07:40:00|2219.9|2216.9|2218.8|2216.8|2220|2217.6|2218.7|2216.3|138
1639640700000|2021-12-16 07:45:00|2219.3|2216.3|2218.7|2215.7|2219.7|2217.4|2217.6|2215.2|209
1639641000000|2021-12-16 07:50:00|2218.6|2215.6|2218.3|2216.3|2219.2|2217.2|2217.9|2215.5|176
1639641300000|2021-12-16 07:55:00|2218.2|2216.2|2217.8|2215.8|2219.2|2216.9|2217.7|2215.5|233
1639641600000|2021-12-16 08:00:00|2217.9|2215.9|2217.3|2215.3|2220.2|2217.9|2216.9|2214.9|326
1639641900000|2021-12-16 08:05:00|2217.5|2215.5|2218.6|2216.6|2219|2216.9|2216.2|2214.2|209
1639642200000|2021-12-16 08:10:00|2219.1|2216.1|2218.7|2216.7|2219.3|2217.3|2218.2|2215.7|186
1639642500000|2021-12-16 08:15:00|2218.4|2216.4|2218.3|2216.3|2219.6|2217.4|2218.2|2216.1|239
1639642800000|2021-12-16 08:20:00|2218.6|2216.6|2219.3|2217.3|2222.4|2220.3|2218.5|2216.5|214
1639643100000|2021-12-16 08:25:00|2219.4|2217.4|2216.3|2214.3|2219.7|2217.7|2214.8|2212.8|393
1639643400000|2021-12-16 08:30:00|2216.2|2214.2|2220.2|2218.2|2220.5|2218.5|2216.2|2214|315
1639643700000|2021-12-16 08:35:00|2220.3|2218.3|2220.6|2217.6|2221.2|2219.2|2218.6|2216.4|287
1639644000000|2021-12-16 08:40:00|2220.2|2218.2|2218.5|2216.5|2220.2|2218.2|2217.3|2215|288
1639644300000|2021-12-16 08:45:00|2218.6|2216.6|2218.4|2216.4|2219.8|2217.4|2218.1|2215.7|343
1639644600000|2021-12-16 08:50:00|2218.3|2216.3|2219.3|2217.3|2219.7|2217.7|2217.7|2215.5|306
1639644900000|2021-12-16 08:55:00|2219.2|2217.2|2220.2|2217.2|2220.2|2218.2|2218.2|2215.9|247
1639645200000|2021-12-16 09:00:00|2220.3|2217.3|2220.3|2218.3|2221.3|2218.6|2218.7|2216.3|343
1639645500000|2021-12-16 09:05:00|2220.2|2218.2|2216.9|2214.9|2220.5|2218.5|2216.8|2214.8|342
1639645800000|2021-12-16 09:10:00|2217|2215|2217.1|2215.1|2217.5|2215.5|2215.9|2213.9|297
1639646100000|2021-12-16 09:15:00|2217.2|2215.2|2217.8|2215.8|2218.4|2216.2|2217|2214.8|268
1639646400000|2021-12-16 09:20:00|2217.9|2215.9|2217.6|2215.6|2218.1|2216.1|2217.4|2215.4|135
1639646700000|2021-12-16 09:25:00|2217.7|2215.7|2217.8|2215.8|2218.4|2215.9|2217.3|2214.8|161
1639647000000|2021-12-16 09:30:00|2217.7|2215.7|2219.2|2217.2|2220.1|2217.9|2217.7|2215.4|176
1639647300000|2021-12-16 09:35:00|2218.9|2216.9|2218.2|2216.2|2219.4|2217.2|2217.6|2215.6|191
1639647600000|2021-12-16 09:40:00|2218.3|2216.3|2218.7|2216.7|2219.2|2216.7|2218|2216|180
1639647900000|2021-12-16 09:45:00|2218.9|2216.9|2218.7|2216.7|2219.3|2217.3|2218.2|2216.2|173
1639648200000|2021-12-16 09:50:00|2218.8|2216.8|2218.8|2216.8|2219.4|2217.4|2218.2|2216.2|147
1639648500000|2021-12-16 09:55:00|2218.9|2216.9|2217.6|2215.6|2218.9|2216.9|2217.6|2215.6|141
1639648800000|2021-12-16 10:00:00|2217.5|2215.5|2220.7|2218.7|2220.8|2218.8|2217.2|2215.2|142
1639649100000|2021-12-16 10:05:00|2220.8|2218.8|2221.6|2219.6|2221.6|2219.6|2219.9|2217.9|152
1639649400000|2021-12-16 10:10:00|2221.5|2219.5|2221.7|2219.7|2222|2219.7|2220.7|2218.7|180
1639649700000|2021-12-16 10:15:00|2221.6|2219.6|2223.4|2221.4|2224|2221.7|2221.5|2219.5|163
1639650000000|2021-12-16 10:20:00|2223.5|2221.5|2223.1|2221.1|2224|2221.7|2222.6|2220|182
1639650300000|2021-12-16 10:25:00|2223|2221|2223|2221|2224.1|2221.7|2222.6|2220.2|216
1639650600000|2021-12-16 10:30:00|2222.9|2220.9|2223.6|2221.6|2224|2221.6|2221.7|2219.4|221
1639650900000|2021-12-16 10:35:00|2223.5|2221.5|2224|2222|2224.7|2222.1|2223.1|2220.6|206
1639651200000|2021-12-16 10:40:00|2224.1|2222.1|2224|2222|2224.8|2222.5|2222.9|2220.7|247
1639651500000|2021-12-16 10:45:00|2223.9|2221.9|2221.6|2219.6|2224|2222|2221.6|2219.1|184
1639651800000|2021-12-16 10:50:00|2221.7|2219.7|2223|2221|2223.7|2221.2|2221.7|2219.3|254
1639652100000|2021-12-16 10:55:00|2223.1|2221.1|2223.1|2221.1|2223.7|2221.2|2222.6|2220.2|184
1639652400000|2021-12-16 11:00:00|2223|2221|2222|2219|2223.5|2221.1|2221.6|2219|223
1639652700000|2021-12-16 11:05:00|2222.1|2219.1|2221.5|2219.5|2222.8|2220.3|2221|2219|200
1639653000000|2021-12-16 11:10:00|2221.6|2219.6|2224.2|2222.2|2224.4|2222.4|2221.5|2219|232
1639653300000|2021-12-16 11:15:00|2224.3|2222.3|2225.9|2223.9|2226.3|2224|2222.5|2220.5|233
1639653600000|2021-12-16 11:20:00|2225.6|2223.6|2224.3|2222.3|2226.8|2224.2|2224|2221.9|229
1639653900000|2021-12-16 11:25:00|2224.4|2222.4|2224.8|2222.8|2225.5|2223|2223.7|2221.3|224
1639654200000|2021-12-16 11:30:00|2224.7|2222.7|2223.9|2221.9|2225|2222.8|2223|2220.5|242
1639654500000|2021-12-16 11:35:00|2223.8|2221.8|2223.9|2221.9|2224.6|2222|2223|2220.6|190
1639654800000|2021-12-16 11:40:00|2224|2222|2225|2223|2225.2|2223|2223.3|2220.9|177
1639655100000|2021-12-16 11:45:00|2224.9|2222.9|2224.3|2222.3|2226.3|2224|2223.4|2221.1|257
1639655400000|2021-12-16 11:50:00|2224.4|2222.4|2226.1|2224.1|2227|2224.6|2224.3|2222.3|234
1639655700000|2021-12-16 11:55:00|2226.2|2224.2|2226.8|2223.8|2227.5|2224.9|2226.1|2223.6|286
1639656000000|2021-12-16 12:00:00|2226.9|2223.9|2222.4|2219.4|2227|2224|2218.9|2215.9|974
1639656300000|2021-12-16 12:05:00|2222.5|2219.5|2220.8|2217.8|2223.3|2220.5|2220|2217|627
1639656600000|2021-12-16 12:10:00|2220.9|2217.9|2220.5|2217.5|2222.6|2219.9|2220.1|2217.1|587
1639656900000|2021-12-16 12:15:00|2220.4|2217.4|2218.5|2215.5|2221.5|2218.5|2217.9|2215.4|495
1639657200000|2021-12-16 12:20:00|2218.6|2215.6|2218.6|2215.6|2219|2216.2|2216.8|2214.3|363
1639657500000|2021-12-16 12:25:00|2218.7|2215.7|2215.9|2212.9|2218.8|2216|2214.3|2211.7|417
1639657800000|2021-12-16 12:30:00|2216.4|2213.4|2216.6|2214.6|2218.5|2215.7|2216|2213.1|440
1639658100000|2021-12-16 12:35:00|2216.7|2214.7|2217.2|2215.2|2220.7|2217.8|2216.6|2214.3|483
1639658400000|2021-12-16 12:40:00|2217.3|2215.3|2216.4|2213.4|2219.8|2217.3|2215|2212.4|340
1639658700000|2021-12-16 12:45:00|2216.5|2213.5|2216.7|2214.7|2218|2215.5|2214.6|2212|698
1639659000000|2021-12-16 12:50:00|2216.6|2214.6|2220.2|2218.2|2221.4|2218.8|2216.6|2214.3|653
1639659300000|2021-12-16 12:55:00|2220.1|2218.1|2221.7|2219.7|2222|2219.7|2219.2|2216.8|596
1639659600000|2021-12-16 13:00:00|2222|2220|2223.9|2221.9|2225|2222.6|2220|2217.7|881
1639659900000|2021-12-16 13:05:00|2223.6|2221.6|2223.7|2221.7|2224.5|2222.5|2221.5|2219.3|599
1639660200000|2021-12-16 13:10:00|2223.6|2221.6|2224.7|2222.7|2226.9|2224.5|2222.1|2219.8|723
1639660500000|2021-12-16 13:15:00|2224.6|2222.6|2224.1|2222.1|2225.5|2223.1|2222.6|2220.1|620
1639660800000|2021-12-16 13:20:00|2224.6|2221.6|2222.8|2219.8|2225.5|2223|2220.9|2218.3|535
1639661100000|2021-12-16 13:25:00|2223.2|2220.2|2225.5|2222.5|2225.7|2223.2|2222.7|2220.2|307
1639661400000|2021-12-16 13:30:00|2225.6|2222.6|2220.2|2217.2|2226.3|2223.6|2219.6|2217.2|689
1639661700000|2021-12-16 13:35:00|2220.4|2217.4|2226.6|2223.6|2227.1|2224.6|2219.6|2216.9|653
1639662000000|2021-12-16 13:40:00|2226.8|2223.8|2226.3|2223.3|2227.5|2224.5|2223.9|2220.9|691
1639662300000|2021-12-16 13:45:00|2226.2|2223.2|2231.5|2229.5|2233|2230.2|2225.3|2222.8|756
1639662600000|2021-12-16 13:50:00|2231.4|2229.4|2228.2|2226.2|2232.5|2230.1|2227.2|2224.9|651
1639662900000|2021-12-16 13:55:00|2228|2226|2229.8|2226.8|2230.4|2227.9|2226.8|2224.4|619
1639663200000|2021-12-16 14:00:00|2229.9|2226.9|2227.4|2224.4|2230.9|2228.5|2227.3|2224.4|858
1639663500000|2021-12-16 14:05:00|2226.9|2224.9|2228.2|2226.2|2232.5|2229.8|2225.6|2222.7|868
1639663800000|2021-12-16 14:10:00|2228.3|2226.3|2239.4|2236.4|2240.8|2237.8|2227.6|2225.4|889
1639664100000|2021-12-16 14:15:00|2239.1|2236.1|2235.6|2232.6|2241|2238.5|2233.3|2230.7|908
1639664400000|2021-12-16 14:20:00|2235.7|2232.7|2232.2|2230.2|2236.7|2233.7|2232.1|2229.3|664
1639664700000|2021-12-16 14:25:00|2232.1|2230.1|2229.2|2227.2|2233.1|2230.4|2229.1|2226.8|515
1639665000000|2021-12-16 14:30:00|2230.2|2227.1|2235.5|2233.5|2236.7|2234.1|2229|2226|1000
1639665300000|2021-12-16 14:35:00|2235.4|2233.4|2234|2231|2240|2237.8|2233.1|2230.1|980
1639665600000|2021-12-16 14:40:00|2234.1|2231.1|2233.6|2230.6|2240.7|2238.2|2233.6|2230.6|1001
1639665900000|2021-12-16 14:45:00|2233.8|2230.8|2242.3|2239.3|2242.4|2239.4|2231.8|2228.8|945
1639666200000|2021-12-16 14:50:00|2242|2239|2243.5|2240.5|2248.3|2245.3|2241.5|2238.5|1029
1639666500000|2021-12-16 14:55:00|2243.4|2240.4|2242.9|2239.9|2247.1|2244.1|2242.3|2239.4|1099
1639666800000|2021-12-16 15:00:00|2243.4|2240.4|2241.8|2238.8|2245.6|2242.9|2240.4|2237.4|1003
1639667100000|2021-12-16 15:05:00|2242|2239|2241.5|2239.5|2244.3|2241.3|2240.1|2237.6|889
1639667400000|2021-12-16 15:10:00|2241.6|2239.6|2249.7|2246.7|2249.9|2247.2|2240.9|2238.1|976
1639667700000|2021-12-16 15:15:00|2249.6|2246.6|2251.9|2248.9|2252.2|2249.2|2248.2|2245.8|790
1639668000000|2021-12-16 15:20:00|2251.7|2248.7|2249.6|2247.6|2252|2249.5|2248.6|2245.9|709
1639668300000|2021-12-16 15:25:00|2250.1|2247.1|2251.1|2248.1|2253|2250.5|2249.6|2247|653
1639668600000|2021-12-16 15:30:00|2251.5|2248.5|2251|2248|2252.1|2249.4|2249.5|2246.7|556
1639668900000|2021-12-16 15:35:00|2250.9|2247.9|2247.9|2244.9|2251.9|2249.2|2247.7|2244.9|589
1639669200000|2021-12-16 15:40:00|2248|2245|2251.7|2248.7|2252.7|2250.1|2247|2244.4|500
1639669500000|2021-12-16 15:45:00|2251.6|2248.6|2253.4|2250.4|2254.5|2252.2|2251.1|2248.6|543
1639669800000|2021-12-16 15:50:00|2252.7|2250.7|2252.1|2250.1|2253.7|2251.1|2251|2248.5|562
1639670100000|2021-12-16 15:55:00|2252.2|2250.2|2253.5|2250.5|2253.7|2251.2|2251.7|2249|449
1639670400000|2021-12-16 16:00:00|2253.6|2250.6|2250|2248|2253.9|2251.3|2249.5|2247.1|434
1639670700000|2021-12-16 16:05:00|2250.4|2247.4|2249|2246|2250.7|2248.2|2247|2244.3|485
1639671000000|2021-12-16 16:10:00|2249.1|2246.1|2247.6|2245.6|2249.4|2246.8|2246.6|2244.1|429
1639671300000|2021-12-16 16:15:00|2247.5|2245.5|2247.1|2245.1|2248.4|2245.9|2246|2243.6|387
1639671600000|2021-12-16 16:20:00|2247.2|2245.2|2249.9|2247.9|2250.7|2248.5|2246.9|2244.4|346
1639671900000|2021-12-16 16:25:00|2250.3|2247.3|2251.4|2249.4|2251.6|2249.5|2249.4|2246.8|307
1639672200000|2021-12-16 16:30:00|2251.9|2248.9|2251.5|2249.5|2253.7|2251.2|2251.4|2248.9|450
1639672500000|2021-12-16 16:35:00|2251.6|2249.6|2251.1|2249.1|2252.4|2249.9|2249.5|2247.1|326
1639672800000|2021-12-16 16:40:00|2251|2249|2251.6|2249.6|2252.3|2249.8|2250.5|2248|299
1639673100000|2021-12-16 16:45:00|2251.7|2249.7|2252.6|2250.6|2253.6|2251.2|2251.4|2249.1|276
1639673400000|2021-12-16 16:50:00|2252.7|2250.7|2253.2|2251.2|2253.8|2251.6|2252.4|2249.9|197
1639673700000|2021-12-16 16:55:00|2253.3|2251.3|2252.2|2250.2|2253.7|2251.6|2250.6|2248.2|249
1639674000000|2021-12-16 17:00:00|2252.7|2249.7|2252.8|2249.8|2255.2|2252.8|2251.7|2249.2|393
1639674300000|2021-12-16 17:05:00|2252.9|2249.9|2251.1|2249.1|2253.5|2251.1|2250.5|2248.5|317
1639674600000|2021-12-16 17:10:00|2251.9|2248.9|2252.9|2249.9|2253.4|2251|2251|2248.7|282
1639674900000|2021-12-16 17:15:00|2252.3|2250.3|2251.6|2248.6|2253|2250.5|2250.2|2247.7|273
1639675200000|2021-12-16 17:20:00|2251.8|2248.8|2252.4|2249.4|2252.9|2250.3|2251.3|2248.8|233
1639675500000|2021-12-16 17:25:00|2251.8|2249.8|2251.6|2249.6|2253|2250.8|2251.2|2248.7|238
1639675800000|2021-12-16 17:30:00|2251.7|2249.7|2251.5|2249.5|2252.3|2249.8|2250.1|2247.5|263
1639676100000|2021-12-16 17:35:00|2251.2|2249.2|2248.5|2246.5|2251.3|2249.2|2248.3|2245.7|268
1639676400000|2021-12-16 17:40:00|2248.3|2246.3|2248.1|2246.1|2250|2247.5|2248|2245.6|236
1639676700000|2021-12-16 17:45:00|2248.2|2246.2|2248.1|2246.1|2249.1|2246.6|2247.4|2244.9|231
1639677000000|2021-12-16 17:50:00|2248.2|2246.2|2248.6|2246.6|2249.7|2247.2|2248|2245.2|206
1639677300000|2021-12-16 17:55:00|2248.5|2246.5|2247.6|2244.6|2248.8|2246.6|2247.4|2244.5|224
1639677600000|2021-12-16 18:00:00|2247.5|2244.5|2247.7|2244.7|2248.1|2245.6|2245.9|2243.2|292
1639677900000|2021-12-16 18:05:00|2248|2245|2249.8|2246.8|2249.8|2247.3|2247.2|2244.7|245
1639678200000|2021-12-16 18:10:00|2249.7|2246.7|2248.6|2246.6|2249.8|2247.2|2247.9|2245.2|168
1639678500000|2021-12-16 18:15:00|2248.5|2246.5|2249.1|2247.1|2249.8|2247.3|2248.2|2245.6|213
1639678800000|2021-12-16 18:20:00|2249.2|2247.2|2248.2|2245.2|2249.8|2247.2|2245.9|2243.6|324
1639679100000|2021-12-16 18:25:00|2248.1|2245.1|2245.6|2243.6|2248.7|2245.7|2245.5|2242.9|348
1639679400000|2021-12-16 18:30:00|2245.5|2243.5|2245.7|2242.7|2247.3|2244.6|2245.2|2242.5|211
1639679700000|2021-12-16 18:35:00|2245.1|2243.1|2244.6|2242.6|2245.4|2243.2|2244.1|2241.5|189
1639680000000|2021-12-16 18:40:00|2244.7|2242.7|2244|2241|2245.6|2242.7|2243.4|2240.7|177
1639680300000|2021-12-16 18:45:00|2244.1|2241.1|2244.7|2242.7|2245.2|2242.9|2243.1|2240.7|201
1639680600000|2021-12-16 18:50:00|2244.6|2242.6|2244.7|2241.7|2245.4|2242.9|2243.8|2241.3|123
1639680900000|2021-12-16 18:55:00|2244.6|2241.6|2245.6|2243.6|2246.5|2244.1|2243.8|2241.1|172
1639681200000|2021-12-16 19:00:00|2245.5|2243.5|2246|2244|2247.5|2244.6|2245.5|2243.1|173
1639681500000|2021-12-16 19:05:00|2245.9|2243.9|2244.1|2241.1|2246.4|2244|2243.3|2240.8|168
1639681800000|2021-12-16 19:10:00|2244|2241|2241.9|2238.9|2244.1|2241.2|2241.3|2238.7|218
1639682100000|2021-12-16 19:15:00|2242|2239|2241.1|2238.1|2242|2239.6|2240|2237.5|185
1639682400000|2021-12-16 19:20:00|2241|2238|2241.1|2238.1|2241.5|2238.9|2240.1|2237.4|189
1639682700000|2021-12-16 19:25:00|2241.2|2238.2|2240.7|2237.7|2242.1|2239.6|2240|2237.3|182
1639683000000|2021-12-16 19:30:00|2240.6|2237.6|2242.1|2240.1|2242.6|2240.1|2240.5|2237.6|204
1639683300000|2021-12-16 19:35:00|2242|2240|2243.2|2240.2|2243.2|2240.6|2241.5|2238.6|167
1639683600000|2021-12-16 19:40:00|2243.4|2240.4|2241.6|2239.6|2244|2241.3|2241.5|2239|156
1639683900000|2021-12-16 19:45:00|2241.7|2239.7|2239.8|2236.8|2242.6|2240.1|2239.4|2236.8|215
1639684200000|2021-12-16 19:50:00|2239.9|2236.9|2241|2238|2241.4|2238.7|2239.1|2236.6|237
1639684500000|2021-12-16 19:55:00|2241.1|2238.1|2242|2239|2242.5|2239.9|2240.2|2237.5|309
1639684800000|2021-12-16 20:00:00|2242.1|2239.1|2244.6|2241.6|2244.9|2241.9|2241.5|2238.5|274
1639685100000|2021-12-16 20:05:00|2244.5|2241.5|2244.3|2241.3|2245.3|2242.3|2243.9|2241.2|166
1639685400000|2021-12-16 20:10:00|2244.4|2241.4|2243.6|2240.6|2244.5|2241.9|2242.2|2239.7|218
1639685700000|2021-12-16 20:15:00|2243.7|2240.7|2243.7|2240.7|2243.9|2241.3|2242.6|2239.8|181
1639686000000|2021-12-16 20:20:00|2243.3|2241.3|2244.2|2242.2|2245.2|2242.6|2243|2240.3|203
1639686300000|2021-12-16 20:25:00|2244.8|2241.8|2243.8|2241.8|2245.1|2242.4|2243.7|2241.3|152
1639686600000|2021-12-16 20:30:00|2243.7|2241.7|2247.8|2244.8|2248.2|2245.7|2243.7|2241.7|312
1639686900000|2021-12-16 20:35:00|2248|2245|2249.5|2246.5|2249.9|2247.3|2247.7|2245|249
1639687200000|2021-12-16 20:40:00|2249.4|2246.4|2248.2|2245.2|2249.9|2247.4|2247.7|2244.8|209
1639687500000|2021-12-16 20:45:00|2248.3|2245.3|2248.9|2246.9|2250|2247.2|2247.7|2245.2|206
1639687800000|2021-12-16 20:50:00|2249|2247|2247.9|2245.9|2250.3|2247.7|2247.7|2245.2|229
1639688100000|2021-12-16 20:55:00|2247.8|2245.8|2248.9|2245.9|2249.5|2246.9|2247|2244.4|299
1639688400000|2021-12-16 21:00:00|2248.8|2245.8|2247.5|2244.5|2248.9|2245.9|2246.5|2243.9|215
1639688700000|2021-12-16 21:05:00|2247|2245|2248.4|2245.4|2248.5|2245.9|2246.9|2244.4|160
1639689000000|2021-12-16 21:10:00|2248.3|2245.3|2248.4|2245.4|2248.6|2246.1|2247.6|2245|105
1639689300000|2021-12-16 21:15:00|2248.3|2245.3|2247.8|2245.8|2248.5|2245.9|2247.4|2244.7|114
1639689600000|2021-12-16 21:20:00|2248.2|2245.2|2248.1|2245.1|2248.5|2245.6|2247.5|2244.7|115
1639689900000|2021-12-16 21:25:00|2248|2245|2248.1|2245.1|2248.6|2245.9|2247.5|2244.7|124
1639690200000|2021-12-16 21:30:00|2247.9|2244.9|2248.2|2245.2|2248.6|2245.9|2247.6|2244.8|117
1639690500000|2021-12-16 21:35:00|2247.9|2244.9|2248.6|2245.6|2248.9|2246.1|2247.7|2244.7|88
1639690800000|2021-12-16 21:40:00|2248.5|2245.5|2249.2|2246.2|2249.2|2246.4|2248.4|2245.4|68
1639691100000|2021-12-16 21:45:00|2249.3|2246.3|2249.9|2246.9|2250|2247.4|2248.7|2245.7|135
1639691400000|2021-12-16 21:50:00|2249.8|2246.8|2248.9|2245.9|2250.1|2247.1|2248.4|2245.8|99
1639691700000|2021-12-16 21:55:00|2249|2246|2251|2248|2251.2|2248.2|2248.9|2245.9|157
1639695600000|2021-12-16 23:00:00|2250.2|2247.2|2248.4|2245.4|2250.6|2247.5|2248.4|2245.4|155
1639695900000|2021-12-16 23:05:00|2248.3|2245.3|2248.7|2245.7|2249.1|2246.2|2247.6|2244.8|128
1639696200000|2021-12-16 23:10:00|2248.8|2245.8|2248.6|2245.6|2249.4|2246.4|2247.6|2244.9|136
1639696500000|2021-12-16 23:15:00|2248.7|2245.7|2248.3|2245.3|2249|2246|2247.5|2244.8|97
1639696800000|2021-12-16 23:20:00|2248.2|2245.2|2247.2|2244.2|2248.7|2245.8|2246.8|2243.9|141
1639697100000|2021-12-16 23:25:00|2247.3|2244.3|2247|2244|2247.4|2244.6|2246.2|2243.2|125
1639697400000|2021-12-16 23:30:00|2247.1|2244.1|2247.2|2244.2|2247.8|2245.1|2246.5|2243.5|140
1639697700000|2021-12-16 23:35:00|2247.3|2244.3|2247.1|2244.1|2247.4|2244.6|2246.4|2243.9|63
1639698000000|2021-12-16 23:40:00|2247|2244|2247.2|2244.2|2247.6|2244.7|2246.7|2243.8|80
1639698300000|2021-12-16 23:45:00|2247.1|2244.1|2248.7|2245.7|2249|2246.5|2246.7|2244|163
1639698600000|2021-12-16 23:50:00|2248.8|2245.8|2247.8|2244.8|2249.1|2246.6|2247.2|2244.5|154
1639698900000|2021-12-16 23:55:00|2247.7|2244.7|2247.5|2244.5|2248.3|2245.3|2246.5|2243.7|121
1639699200000|2021-12-17 00:00:00|2247.9|2244.9|2247.6|2244.6|2248.5|2246|2246.9|2244.3|167
1639699500000|2021-12-17 00:05:00|2247.7|2244.7|2248.6|2245.6|2249|2246.4|2247.4|2244.6|135
1639699800000|2021-12-17 00:10:00|2248.5|2245.5|2248.4|2245.4|2248.6|2246|2246.9|2244.5|137
1639700100000|2021-12-17 00:15:00|2247.8|2245.8|2247.6|2245.6|2248.7|2246.2|2247.1|2244.5|129
1639700400000|2021-12-17 00:20:00|2247.7|2245.7|2247.7|2244.7|2248.3|2245.8|2246.8|2244.3|116
1639700700000|2021-12-17 00:25:00|2247.8|2244.8|2246.6|2244.6|2248|2245.3|2246.1|2243.5|117
1639701000000|2021-12-17 00:30:00|2247.1|2244.1|2247.5|2244.5|2247.6|2244.9|2246.1|2243.7|152
1639701300000|2021-12-17 00:35:00|2247.6|2244.6|2246.8|2243.8|2247.6|2245|2246.1|2243.5|111
1639701600000|2021-12-17 00:40:00|2246.7|2243.7|2246.1|2243.1|2247.1|2244.4|2245.4|2242.8|147
1639701900000|2021-12-17 00:45:00|2245.7|2243.7|2246.2|2243.2|2246.8|2244.2|2245.6|2242.8|131
1639702200000|2021-12-17 00:50:00|2246.1|2243.1|2245.4|2242.4|2246.4|2243.8|2244.2|2241.6|174
1639702500000|2021-12-17 00:55:00|2245.5|2242.5|2246.1|2243.1|2246.2|2243.5|2244.5|2241.7|160
1639702800000|2021-12-17 01:00:00|2245.4|2243.4|2246.6|2243.6|2248.2|2245.5|2244.3|2241.6|574
1639703100000|2021-12-17 01:05:00|2246.5|2243.5|2244.1|2241.1|2248.2|2245.7|2243.3|2240.7|454
1639703400000|2021-12-17 01:10:00|2244.2|2241.2|2243.7|2241.7|2245.7|2243.3|2243.2|2240.6|449
1639703700000|2021-12-17 01:15:00|2244.1|2241.1|2246.1|2243.1|2249.5|2246.8|2243.6|2241.1|534
1639704000000|2021-12-17 01:20:00|2246.3|2243.3|2246.6|2243.6|2247.3|2244.8|2245.5|2242.7|367
1639704300000|2021-12-17 01:25:00|2246.7|2243.7|2246.5|2243.5|2248|2245.6|2245.7|2243|347
1639704600000|2021-12-17 01:30:00|2246.4|2243.4|2249.5|2246.5|2249.6|2247.1|2245.5|2243|360
1639704900000|2021-12-17 01:35:00|2248.9|2246.9|2249.5|2246.5|2249.7|2247.2|2247.3|2244.8|421
1639705200000|2021-12-17 01:40:00|2249|2247|2250.7|2247.7|2250.8|2248.1|2248.5|2246|297
1639705500000|2021-12-17 01:45:00|2250.8|2247.8|2254.3|2252.3|2255.7|2253.1|2250|2247.5|370
1639705800000|2021-12-17 01:50:00|2254.4|2252.4|2254.6|2251.6|2255.2|2252.4|2252.6|2250|338
1639706100000|2021-12-17 01:55:00|2254.7|2251.7|2254.1|2251.1|2255|2252.1|2252.8|2250.1|369
1639706400000|2021-12-17 02:00:00|2253.6|2250.6|2255.7|2252.7|2255.8|2253.1|2253.4|2250.5|382
1639706700000|2021-12-17 02:05:00|2255.6|2252.6|2254.9|2251.9|2256.7|2254.2|2254.2|2251.7|269
1639707000000|2021-12-17 02:10:00|2254.8|2251.8|2256.4|2253.4|2256.9|2254.3|2254.7|2251.7|295
1639707300000|2021-12-17 02:15:00|2256.3|2253.3|2255.2|2252.2|2256.5|2253.8|2254.2|2251.7|202
1639707600000|2021-12-17 02:20:00|2255|2252|2255.5|2252.5|2255.8|2253.2|2254.2|2251.7|145
1639707900000|2021-12-17 02:25:00|2255.4|2252.4|2254.3|2251.3|2255.9|2252.9|2253.2|2250.4|184
1639708200000|2021-12-17 02:30:00|2254|2251|2255.8|2252.8|2256.8|2253.9|2253.9|2250.9|285
1639708500000|2021-12-17 02:35:00|2255.7|2252.7|2255.7|2252.7|2257.1|2254.2|2255.1|2252.4|230
1639708800000|2021-12-17 02:40:00|2255.8|2252.8|2255.5|2252.5|2256.3|2253.9|2254.7|2252|279
1639709100000|2021-12-17 02:45:00|2255.4|2252.4|2250.9|2247.9|2255.4|2252.7|2250.9|2247.9|298
1639709400000|2021-12-17 02:50:00|2250.8|2247.8|2247.2|2244.2|2251.3|2248.5|2247|2244|576
1639709700000|2021-12-17 02:55:00|2247.3|2244.3|2249.6|2246.6|2249.9|2247.3|2246.7|2243.7|414
1639710000000|2021-12-17 03:00:00|2249.7|2246.7|2249.3|2246.3|2249.8|2246.8|2248.2|2245.2|311
1639710300000|2021-12-17 03:05:00|2249.2|2246.2|2245.8|2242.8|2249.4|2246.4|2245.3|2242.3|312
1639710600000|2021-12-17 03:10:00|2245.9|2242.9|2246.4|2243.4|2247.4|2245|2245.6|2242.6|338
1639710900000|2021-12-17 03:15:00|2246.5|2243.5|2248.1|2245.1|2248.3|2245.8|2245.8|2243|323
1639711200000|2021-12-17 03:20:00|2247.6|2245.6|2247.5|2244.5|2249.2|2246.6|2247.3|2244.3|229
1639711500000|2021-12-17 03:25:00|2247.6|2244.6|2249.8|2246.8|2249.9|2247.3|2246.7|2243.7|297
1639711800000|2021-12-17 03:30:00|2249.7|2246.7|2247.9|2244.9|2249.7|2247.1|2247.5|2244.9|138
1639712100000|2021-12-17 03:35:00|2248|2245|2248.1|2245.1|2248.5|2245.8|2247|2244.3|170
1639712400000|2021-12-17 03:40:00|2248|2245|2247.9|2244.9|2248.4|2245.7|2247|2244.3|151
1639712700000|2021-12-17 03:45:00|2247.8|2244.8|2247.4|2244.4|2248.3|2245.3|2246.9|2244.4|83
1639713000000|2021-12-17 03:50:00|2247.5|2244.5|2246.6|2243.6|2248|2245.3|2246.3|2243.3|128
1639713300000|2021-12-17 03:55:00|2246.7|2243.7|2245.5|2242.5|2247|2244.1|2245.2|2242.4|254
1639713600000|2021-12-17 04:00:00|2245.6|2242.6|2245|2242|2245.6|2242.8|2244.1|2241.2|222
1639713900000|2021-12-17 04:05:00|2245.1|2242.1|2244.7|2241.7|2245.6|2242.8|2243.9|2241.5|184
1639714200000|2021-12-17 04:10:00|2244.6|2241.6|2244.7|2241.7|2245.3|2242.7|2244.1|2241.4|153
1639714500000|2021-12-17 04:15:00|2244.8|2241.8|2244.5|2241.5|2245.6|2242.8|2244|2241.5|154
1639714800000|2021-12-17 04:20:00|2244.4|2241.4|2244.5|2241.5|2245.1|2242.6|2243.6|2240.9|126
1639715100000|2021-12-17 04:25:00|2244.6|2241.6|2244.7|2241.7|2244.9|2242.3|2243.6|2240.9|168
1639715400000|2021-12-17 04:30:00|2244.6|2241.6|2245|2242|2245.5|2243.1|2243.9|2241.1|159
1639715700000|2021-12-17 04:35:00|2244.9|2241.9|2244.1|2242.1|2245.1|2242.7|2244.1|2241.4|153
1639716000000|2021-12-17 04:40:00|2244.2|2242.2|2244.9|2241.9|2245.1|2242.4|2243.9|2241|144
1639716300000|2021-12-17 04:45:00|2245|2242|2243.5|2240.5|2245|2242.3|2242.7|2240.1|175
1639716600000|2021-12-17 04:50:00|2243.2|2240.2|2243.7|2240.7|2244.3|2241.5|2242.5|2240.1|143
1639716900000|2021-12-17 04:55:00|2243.8|2240.8|2245.3|2242.3|2245.5|2243.1|2243.6|2240.7|115
1639717200000|2021-12-17 05:00:00|2245.2|2242.2|2245|2243|2246|2243.3|2244.5|2242|150
1639717500000|2021-12-17 05:05:00|2244.9|2242.9|2246|2243|2246.4|2243.7|2244.6|2242.1|191
1639717800000|2021-12-17 05:10:00|2246.1|2243.1|2244.3|2241.3|2246.7|2244.2|2244|2241.3|225
1639718100000|2021-12-17 05:15:00|2244.4|2241.4|2246.4|2243.4|2246.8|2244.4|2243.9|2241.4|379
1639718400000|2021-12-17 05:20:00|2246.3|2243.3|2246.2|2243.2|2247.1|2244.5|2245.7|2242.8|206
1639718700000|2021-12-17 05:25:00|2246.3|2243.3|2246.9|2243.9|2247.2|2244.3|2245.7|2243.2|161
1639719000000|2021-12-17 05:30:00|2247|2244|2246.7|2243.7|2248|2245.1|2245.3|2242.7|352
1639719300000|2021-12-17 05:35:00|2246.6|2243.6|2248.9|2245.9|2249.6|2247.4|2246.3|2243.6|486
1639719600000|2021-12-17 05:40:00|2249|2246|2249.9|2246.9|2250.8|2248.1|2248|2245.5|401
1639719900000|2021-12-17 05:45:00|2249.7|2246.7|2248.4|2245.4|2250.1|2247.7|2247.6|2245|320
1639720200000|2021-12-17 05:50:00|2248.5|2245.5|2249.4|2246.4|2249.9|2247.3|2248|2245|418
1639720500000|2021-12-17 05:55:00|2249.3|2246.3|2250.2|2247.2|2251|2248.2|2248.9|2246|411
1639720800000|2021-12-17 06:00:00|2250.1|2247.1|2250.5|2247.5|2251.2|2248.5|2248.9|2246.4|399
1639721100000|2021-12-17 06:05:00|2250.6|2247.6|2250.6|2248.6|2251.1|2248.6|2249.5|2247|262
1639721400000|2021-12-17 06:10:00|2250.5|2248.5|2250.4|2247.4|2251.1|2248.6|2249.5|2247.3|256
1639721700000|2021-12-17 06:15:00|2250.3|2247.3|2250.5|2247.5|2251.3|2248.7|2249.8|2247.1|230
1639722000000|2021-12-17 06:20:00|2250.6|2247.6|2250.9|2247.9|2251.7|2249.2|2250.1|2247.2|207
1639722300000|2021-12-17 06:25:00|2251.1|2248.1|2250.7|2247.7|2251.1|2248.3|2249.3|2246.7|229
1639722600000|2021-12-17 06:30:00|2250.6|2247.6|2249.3|2246.3|2251.7|2249.1|2248.9|2246.3|243
1639722900000|2021-12-17 06:35:00|2249.4|2246.4|2251.2|2248.2|2251.3|2248.5|2248.3|2245.6|225
1639723200000|2021-12-17 06:40:00|2251.3|2248.3|2252.1|2249.1|2253.9|2250.9|2251.3|2248.3|302
1639723500000|2021-12-17 06:45:00|2252|2249|2251.8|2248.8|2253.2|2250.3|2251.2|2248.2|327
1639723800000|2021-12-17 06:50:00|2251.7|2248.7|2252|2249|2253.1|2250.1|2250.7|2248.1|418
1639724100000|2021-12-17 06:55:00|2252.1|2249.1|2251.3|2248.3|2253|2250.5|2250|2247.2|471
1639724400000|2021-12-17 07:00:00|2251.4|2248.4|2254.2|2251.2|2254.2|2251.3|2251|2248|375
1639724700000|2021-12-17 07:05:00|2254.1|2251.1|2254.6|2251.6|2255.4|2252.6|2253.5|2250.7|273
1639725000000|2021-12-17 07:10:00|2254.7|2251.7|2254.2|2251.2|2254.7|2251.9|2253|2250.5|246
1639725300000|2021-12-17 07:15:00|2254|2251|2254.7|2251.7|2254.9|2252.2|2252.6|2250.1|261
1639725600000|2021-12-17 07:20:00|2254.6|2251.6|2255.1|2253.1|2255.8|2253.2|2254.1|2251.2|229
1639725900000|2021-12-17 07:25:00|2255.3|2253.3|2255.6|2252.6|2257.1|2254.4|2255|2252.6|211
1639726200000|2021-12-17 07:30:00|2255.7|2252.7|2256.5|2253.5|2257.2|2254.7|2255|2252.4|223
1639726500000|2021-12-17 07:35:00|2256.4|2253.4|2254.8|2251.8|2256.8|2254.2|2254.2|2251.7|260
1639726800000|2021-12-17 07:40:00|2254.7|2251.7|2254.7|2251.7|2255.6|2252.7|2254.4|2251.6|176
1639727100000|2021-12-17 07:45:00|2254.6|2251.6|2257.2|2254.2|2257.2|2254.2|2254|2251.5|217
1639727400000|2021-12-17 07:50:00|2257.3|2254.3|2259.2|2256.2|2261.4|2259|2256.3|2253.8|338
1639727700000|2021-12-17 07:55:00|2259.3|2256.3|2263.9|2260.9|2264.2|2261.7|2258.3|2255.7|429
1639728000000|2021-12-17 08:00:00|2263.8|2260.8|2267.1|2264.1|2268.1|2265.2|2263.1|2260.7|655
1639728300000|2021-12-17 08:05:00|2266.6|2264.6|2265.7|2263.7|2267.9|2265.2|2263.9|2261.4|543
1639728600000|2021-12-17 08:10:00|2265.6|2263.6|2265.4|2262.4|2266.9|2264.3|2263|2260.5|479
1639728900000|2021-12-17 08:15:00|2265.3|2262.3|2267.9|2264.9|2268.3|2265.5|2264.2|2261.6|449
1639729200000|2021-12-17 08:20:00|2268|2265|2266.7|2263.7|2268.2|2265.7|2265.7|2263.2|482
1639729500000|2021-12-17 08:25:00|2266.8|2263.8|2267.6|2264.6|2267.7|2265.2|2264.3|2261.7|322
1639729800000|2021-12-17 08:30:00|2267.7|2264.7|2266.8|2263.8|2267.8|2265.2|2265.7|2263.2|322
1639730100000|2021-12-17 08:35:00|2266.9|2263.9|2266.8|2263.8|2267|2264.4|2264.5|2262.1|360
1639730400000|2021-12-17 08:40:00|2266.7|2263.7|2264.8|2261.8|2266.7|2264|2263.8|2261.4|346
1639730700000|2021-12-17 08:45:00|2264.7|2261.7|2263.3|2260.3|2264.8|2262.1|2262.4|2259.9|380
1639731000000|2021-12-17 08:50:00|2263.4|2260.4|2263.3|2260.3|2264.4|2261.5|2262.7|2260.2|341
1639731300000|2021-12-17 08:55:00|2263.6|2260.6|2263.5|2260.5|2263.9|2261|2262.3|2259.8|273
1639731600000|2021-12-17 09:00:00|2263.6|2260.6|2263.3|2260.3|2263.7|2261.1|2262.6|2259.9|267
1639731900000|2021-12-17 09:05:00|2263.2|2260.2|2261.5|2259.5|2263.9|2260.9|2260.8|2258.7|372
1639732200000|2021-12-17 09:10:00|2261.4|2259.4|2263.6|2260.6|2264.1|2261.5|2260.9|2258.4|396
1639732500000|2021-12-17 09:15:00|2263.7|2260.7|2263.5|2260.5|2264.2|2261.6|2262.2|2259.6|463
1639732800000|2021-12-17 09:20:00|2262.9|2260.9|2264.5|2261.5|2265.3|2262.4|2262.8|2260.2|383
1639733100000|2021-12-17 09:25:00|2264.6|2261.6|2264.6|2261.6|2265.1|2262.5|2262.9|2260.5|327
1639733400000|2021-12-17 09:30:00|2264.5|2261.5|2262.8|2260.8|2265.1|2262.6|2262.5|2259.8|255
1639733700000|2021-12-17 09:35:00|2263.3|2260.3|2261.9|2258.9|2263.7|2261|2260.9|2258.2|382
1639734000000|2021-12-17 09:40:00|2262|2259|2262.5|2260.5|2263.6|2261.1|2261.4|2259|363
1639734300000|2021-12-17 09:45:00|2262.6|2260.6|2262.4|2259.4|2263.5|2260.6|2261.3|2258.8|329
1639734600000|2021-12-17 09:50:00|2262.3|2259.3|2262|2259|2263|2260.3|2261.4|2258.8|388
1639734900000|2021-12-17 09:55:00|2262.1|2259.1|2262.6|2259.6|2262.7|2260|2261|2258.5|313
1639735200000|2021-12-17 10:00:00|2262.3|2259.3|2262.2|2259.2|2264.2|2261.6|2261.6|2259|262
1639735500000|2021-12-17 10:05:00|2262.5|2259.5|2262.7|2259.7|2263.4|2260.9|2262|2259.4|239
1639735800000|2021-12-17 10:10:00|2262.6|2259.6|2261.8|2259.8|2263.3|2260.8|2261.7|2259.3|219
1639736100000|2021-12-17 10:15:00|2261.9|2259.9|2262.1|2259.1|2262.5|2260|2261.1|2258.7|242
1639736400000|2021-12-17 10:20:00|2262|2259|2263|2260|2263.5|2260.8|2261.6|2259|282
1639736700000|2021-12-17 10:25:00|2263.1|2260.1|2261.2|2259.2|2263.1|2260.4|2261|2258.8|299
1639737000000|2021-12-17 10:30:00|2260.9|2258.9|2260.5|2258.5|2261.6|2258.9|2259.9|2257.3|311
1639737300000|2021-12-17 10:35:00|2261.1|2258.1|2260.8|2257.8|2261.3|2258.7|2259.4|2256.8|206
1639737600000|2021-12-17 10:40:00|2260.7|2257.7|2260.3|2257.3|2261.2|2258.3|2260|2257|236
1639737900000|2021-12-17 10:45:00|2260.4|2257.4|2259.3|2257.3|2260.5|2257.7|2259.2|2256.4|232
1639738200000|2021-12-17 10:50:00|2259.8|2256.8|2258.1|2256.1|2260.2|2257.8|2257.6|2255.2|296
1639738500000|2021-12-17 10:55:00|2258.7|2255.7|2258.2|2256.2|2259|2256.5|2257.3|2254.8|190
1639738800000|2021-12-17 11:00:00|2258.3|2256.3|2259.3|2256.3|2260.2|2257.7|2257.3|2254.3|243
1639739100000|2021-12-17 11:05:00|2259.2|2256.2|2258.4|2255.4|2259.5|2257.1|2257.9|2255.4|309
1639739400000|2021-12-17 11:10:00|2258.5|2255.5|2259.4|2256.4|2260|2257.3|2257.3|2254.7|282
1639739700000|2021-12-17 11:15:00|2259.5|2256.5|2260.8|2258.8|2261.8|2259.4|2258.4|2255.9|266
1639740000000|2021-12-17 11:20:00|2261|2259|2264.3|2262.3|2265|2262.5|2261|2258.5|250
1639740300000|2021-12-17 11:25:00|2264.5|2261.5|2266.4|2263.4|2267.9|2265|2264.5|2261.5|329
1639740600000|2021-12-17 11:30:00|2266.3|2263.3|2268|2265|2268.7|2265.9|2266.3|2263.3|276
1639740900000|2021-12-17 11:35:00|2268.1|2265.1|2267.3|2264.3|2268.5|2265.9|2266.2|2263.7|181
1639741200000|2021-12-17 11:40:00|2267.2|2264.2|2267.8|2264.8|2268.4|2265.9|2266.8|2264.1|271
1639741500000|2021-12-17 11:45:00|2267.9|2264.9|2267.8|2264.8|2269.2|2266.6|2266.8|2264.4|248
1639741800000|2021-12-17 11:50:00|2267.9|2264.9|2266.9|2263.9|2267.9|2265.4|2266.4|2263.9|217
1639742100000|2021-12-17 11:55:00|2267|2264|2266.7|2264.7|2267.4|2265.1|2266|2263.4|206
1639742400000|2021-12-17 12:00:00|2267.2|2264.2|2265|2262|2267.7|2265.7|2264.1|2261.6|408
1639742700000|2021-12-17 12:05:00|2264.9|2261.9|2264.1|2261.1|2265.2|2262.8|2263|2260.2|295
1639743000000|2021-12-17 12:10:00|2264|2261|2264.7|2262.7|2265.6|2263.1|2263.5|2260.9|291
1639743300000|2021-12-17 12:15:00|2264.6|2262.6|2263.3|2261.3|2265.5|2263|2263|2260.4|253
1639743600000|2021-12-17 12:20:00|2263.2|2261.2|2265.3|2262.3|2265.7|2263.2|2263.1|2260.6|340
1639743900000|2021-12-17 12:25:00|2265.2|2262.2|2264.1|2261.1|2266.3|2263.5|2263.6|2261|291
1639744200000|2021-12-17 12:30:00|2264|2261|2264.5|2261.5|2265.1|2262.6|2262.6|2259.9|433
1639744500000|2021-12-17 12:35:00|2264.4|2261.4|2267.4|2264.4|2268.8|2266.1|2264.1|2261.4|569
1639744800000|2021-12-17 12:40:00|2266.9|2264.9|2268|2265|2268.5|2265.8|2265.9|2263.3|322
1639745100000|2021-12-17 12:45:00|2267.5|2265.5|2266.6|2264.6|2268|2265.6|2266.1|2263.7|363
1639745400000|2021-12-17 12:50:00|2267.3|2264.3|2268.4|2266.4|2269.5|2267.2|2266.3|2263.8|467
1639745700000|2021-12-17 12:55:00|2268.8|2265.8|2266.9|2264.9|2269.3|2266.7|2266.7|2264.2|322
1639746000000|2021-12-17 13:00:00|2267|2265|2265|2262|2269.7|2267.1|2264.2|2261.7|688
1639746300000|2021-12-17 13:05:00|2265.1|2262.1|2263.4|2260.4|2266|2263.5|2262.3|2259.7|585
1639746600000|2021-12-17 13:10:00|2263.3|2260.3|2263.3|2260.3|2264|2261.4|2261.6|2258.8|473
1639746900000|2021-12-17 13:15:00|2263.2|2260.2|2261.5|2258.5|2263.3|2260.4|2260.8|2258.3|378
1639747200000|2021-12-17 13:20:00|2262|2259|2262|2259|2263|2260.3|2256.1|2253.5|685
1639747500000|2021-12-17 13:25:00|2261.9|2258.9|2259.5|2256.5|2261.9|2259.3|2257.5|2254.5|596
1639747800000|2021-12-17 13:30:00|2259.4|2256.4|2260.9|2258.9|2261.8|2259.1|2257.5|2254.5|623
1639748100000|2021-12-17 13:35:00|2261|2259|2260.1|2257.1|2263.7|2261.2|2259.6|2256.9|540
1639748400000|2021-12-17 13:40:00|2259.8|2256.8|2254.7|2251.7|2259.8|2257.2|2254.4|2251.5|720
1639748700000|2021-12-17 13:45:00|2254.8|2251.8|2253.8|2250.8|2255.8|2253.4|2252.6|2250.2|701
1639749000000|2021-12-17 13:50:00|2253.7|2250.7|2249.2|2247.2|2255.7|2253.2|2249.1|2246.6|642
1639749300000|2021-12-17 13:55:00|2250.1|2247.1|2254.5|2251.5|2255|2252.6|2249.6|2247.1|755
1639749600000|2021-12-17 14:00:00|2254.3|2251.3|2253.2|2251.2|2257.6|2254.8|2253|2250.2|644
1639749900000|2021-12-17 14:05:00|2253.1|2251.1|2256.2|2254.2|2256.7|2254.3|2253.1|2251.1|462
1639750200000|2021-12-17 14:10:00|2256.3|2254.3|2253.2|2251.2|2256.3|2254.3|2252.2|2249.7|538
1639750500000|2021-12-17 14:15:00|2254|2251|2255.2|2253.2|2255.9|2253.4|2253.2|2250.7|480
1639750800000|2021-12-17 14:20:00|2255.1|2253.1|2256.9|2253.9|2258.1|2255.6|2254.4|2252.1|521
1639751100000|2021-12-17 14:25:00|2257|2254|2255.4|2252.4|2259.3|2256.6|2254.4|2252|591
1639751400000|2021-12-17 14:30:00|2255.1|2253.1|2256.3|2253.3|2258.1|2255.7|2253.4|2250.8|988
1639751700000|2021-12-17 14:35:00|2255.8|2253.8|2258.5|2255.5|2260.8|2258.2|2254.5|2252|980
1639752000000|2021-12-17 14:40:00|2258.6|2255.6|2259.3|2257.3|2260.7|2258.2|2256.8|2254.3|859
1639752300000|2021-12-17 14:45:00|2259.2|2257.2|2256.8|2253.8|2259.8|2257.5|2256.3|2253.8|796
1639752600000|2021-12-17 14:50:00|2257|2254|2261.4|2259.4|2262.3|2259.9|2256.4|2253.9|755
1639752900000|2021-12-17 14:55:00|2261.3|2259.3|2260|2257|2261.8|2259.3|2258.3|2255.7|743
1639753200000|2021-12-17 15:00:00|2259.9|2256.9|2257.8|2255.8|2262.2|2259.5|2256.9|2254.3|674
1639753500000|2021-12-17 15:05:00|2257.9|2255.9|2259.7|2256.7|2259.8|2257.3|2256.3|2253.9|593
1639753800000|2021-12-17 15:10:00|2259.5|2256.5|2258.6|2256.6|2260.5|2258.1|2258.1|2255.6|446
1639754100000|2021-12-17 15:15:00|2259.1|2256.1|2258.5|2256.5|2260.5|2258.1|2257.1|2254.6|602
1639754400000|2021-12-17 15:20:00|2258.4|2256.4|2246.8|2243.8|2260.6|2258.1|2246.6|2243.6|717
1639754700000|2021-12-17 15:25:00|2246.7|2244.7|2253.3|2251.3|2254.9|2252.4|2245.6|2242.9|831
1639755000000|2021-12-17 15:30:00|2253.4|2251.4|2257.5|2255.5|2258.4|2255.8|2253.2|2250.9|697
1639755300000|2021-12-17 15:35:00|2258.2|2255.2|2258.4|2256.4|2260.1|2257.4|2256.4|2253.9|734
1639755600000|2021-12-17 15:40:00|2258.5|2256.5|2258.6|2255.6|2260.7|2258.2|2258.2|2255.6|511
1639755900000|2021-12-17 15:45:00|2258.7|2255.7|2258.4|2256.4|2260.9|2258.3|2257.9|2255.5|493
1639756200000|2021-12-17 15:50:00|2258.3|2256.3|2256.9|2254.9|2259.2|2256.6|2256.6|2254.3|445
1639756500000|2021-12-17 15:55:00|2256.8|2254.8|2254.4|2252.4|2258.1|2255.6|2253.4|2250.8|476
1639756800000|2021-12-17 16:00:00|2254.5|2252.5|2251.4|2249.4|2255.3|2252.9|2251|2248.7|418
1639757100000|2021-12-17 16:05:00|2251.5|2249.5|2248.8|2246.8|2252.4|2250|2248.6|2246|431
1639757400000|2021-12-17 16:10:00|2248.7|2246.7|2250.8|2248.8|2251.2|2248.8|2248.3|2245.8|496
1639757700000|2021-12-17 16:15:00|2251.4|2248.4|2250.9|2247.9|2252.6|2250.2|2249.4|2246.8|444
1639758000000|2021-12-17 16:20:00|2250.6|2248.6|2251.4|2249.4|2252.7|2250.4|2249.4|2247.3|400
1639758300000|2021-12-17 16:25:00|2251.5|2249.5|2252.3|2249.3|2253.5|2251.1|2251.1|2248.6|321
1639758600000|2021-12-17 16:30:00|2252.2|2249.2|2249.6|2247.6|2253|2250.5|2249.4|2246.4|366
1639758900000|2021-12-17 16:35:00|2249.5|2247.5|2250.9|2247.9|2252.2|2249.8|2249.4|2246.7|287
1639759200000|2021-12-17 16:40:00|2250.8|2247.8|2251.5|2249.5|2252.2|2249.5|2249.7|2247.1|380
1639759500000|2021-12-17 16:45:00|2251.4|2249.4|2249.3|2247.3|2252|2249.6|2249.2|2246.9|355
1639759800000|2021-12-17 16:50:00|2249.6|2246.6|2253.3|2250.3|2253.4|2250.7|2249.3|2246.5|330
1639760100000|2021-12-17 16:55:00|2253.4|2250.4|2252.4|2250.4|2254|2251.5|2251.7|2249.3|278
1639760400000|2021-12-17 17:00:00|2252.3|2250.3|2249.5|2247.5|2252.8|2250.3|2249.2|2246.9|376
1639760700000|2021-12-17 17:05:00|2249.6|2247.6|2250.6|2247.6|2251.5|2249|2249.3|2247|290
1639761000000|2021-12-17 17:10:00|2250.5|2247.5|2251.1|2248.1|2251.3|2248.8|2250|2247.5|243
1639761300000|2021-12-17 17:15:00|2251.2|2248.2|2251.4|2249.4|2253.3|2250.7|2250.8|2248.2|249
1639761600000|2021-12-17 17:20:00|2251.3|2249.3|2251.4|2249.4|2251.9|2249.7|2250.4|2247.9|216
1639761900000|2021-12-17 17:25:00|2251.8|2248.8|2251.7|2248.7|2252.2|2249.9|2250.7|2248.3|182
1639762200000|2021-12-17 17:30:00|2251.4|2249.4|2252.2|2250.2|2253.4|2250.9|2250.7|2248.4|218
1639762500000|2021-12-17 17:35:00|2252.1|2250.1|2253.3|2251.3|2254.4|2251.9|2252.1|2250.1|193
1639762800000|2021-12-17 17:40:00|2253.2|2251.2|2253.6|2251.6|2254.9|2252.4|2252.9|2250.4|180
1639763100000|2021-12-17 17:45:00|2253.8|2251.8|2254.3|2252.3|2254.9|2252.5|2253.7|2251.3|179
1639763400000|2021-12-17 17:50:00|2254.2|2252.2|2254.2|2252.2|2255.3|2253.2|2253.6|2251.3|255
1639763700000|2021-12-17 17:55:00|2254.3|2252.3|2255|2252|2255.4|2252.9|2254.1|2251.6|195
1639764000000|2021-12-17 18:00:00|2255.1|2252.1|2255.7|2252.7|2256.2|2253.6|2254.3|2251.8|264
1639764300000|2021-12-17 18:05:00|2255.1|2253.1|2254.8|2252.8|2255.9|2253.3|2254.3|2251.8|181
1639764600000|2021-12-17 18:10:00|2254.7|2252.7|2254.8|2252.8|2256.4|2254|2254.6|2252.1|177
1639764900000|2021-12-17 18:15:00|2254.7|2252.7|2253.7|2250.7|2255.2|2252.9|2253.1|2250.7|235
1639765200000|2021-12-17 18:20:00|2253.6|2250.6|2254.4|2251.4|2254.9|2252.5|2252.4|2249.8|328
1639765500000|2021-12-17 18:25:00|2254.3|2251.3|2255.6|2253.6|2256.2|2253.7|2251.7|2249.3|350
1639765800000|2021-12-17 18:30:00|2255.7|2253.7|2250.2|2248.2|2256.3|2253.8|2250.2|2247.6|356
1639766100000|2021-12-17 18:35:00|2250.3|2247.3|2249|2247|2251.2|2248.7|2248.6|2246|385
1639766400000|2021-12-17 18:40:00|2248.9|2246.9|2248.9|2246.9|2251.8|2249.3|2248.5|2246.1|318
1639766700000|2021-12-17 18:45:00|2248.8|2246.8|2250|2248|2250.6|2248.1|2248.4|2245.9|294
1639767000000|2021-12-17 18:50:00|2250.1|2248.1|2250.9|2248.9|2252.2|2249.6|2249.5|2247.1|256
1639767300000|2021-12-17 18:55:00|2250.8|2248.8|2251.5|2249.5|2252.2|2249.6|2250.8|2248.3|179
1639767600000|2021-12-17 19:00:00|2252.4|2249.4|2251.9|2249.9|2252.9|2250.5|2251.1|2248.9|206
1639767900000|2021-12-17 19:05:00|2251.8|2249.8|2251.4|2249.4|2252.9|2250.4|2251.1|2248.7|208
1639768200000|2021-12-17 19:10:00|2251.3|2249.3|2250.4|2247.4|2252.1|2249.6|2249.1|2246.6|169
1639768500000|2021-12-17 19:15:00|2250.3|2247.3|2251.8|2248.8|2251.9|2249.2|2249.7|2247.3|133
1639768800000|2021-12-17 19:20:00|2251.7|2248.7|2251.5|2249.5|2252.4|2249.9|2251.4|2248.7|117
1639769100000|2021-12-17 19:25:00|2251.6|2249.6|2252.2|2249.2|2252.3|2249.7|2250.9|2248.5|189
1639769400000|2021-12-17 19:30:00|2252.1|2249.1|2251.5|2249.5|2252.4|2249.9|2251.4|2248.9|148
1639769700000|2021-12-17 19:35:00|2251.6|2249.6|2251.9|2249.9|2252.5|2250.1|2251.3|2248.8|137
1639770000000|2021-12-17 19:40:00|2252|2250|2251.6|2249.6|2252.9|2250.5|2251.4|2249|133
1639770300000|2021-12-17 19:45:00|2251.5|2249.5|2252.1|2250.1|2253|2250.5|2251.5|2249.2|143
1639770600000|2021-12-17 19:50:00|2252|2250|2249.5|2247.5|2252.8|2250.2|2249.3|2246.8|215
1639770900000|2021-12-17 19:55:00|2249.6|2247.6|2249|2246|2250.5|2248|2248.6|2246|216
1639771200000|2021-12-17 20:00:00|2248.9|2245.9|2247.5|2244.5|2249.5|2246.5|2246.4|2243.7|302
1639771500000|2021-12-17 20:05:00|2247.6|2244.6|2246.1|2243.1|2247.7|2245.1|2245.4|2242.4|263
1639771800000|2021-12-17 20:10:00|2246.2|2243.2|2246.5|2243.5|2248|2245.3|2245.8|2242.8|284
1639772100000|2021-12-17 20:15:00|2246.4|2243.4|2244.7|2242.7|2247.2|2244.4|2244.1|2241.3|377
1639772400000|2021-12-17 20:20:00|2245.1|2242.1|2244.9|2241.9|2246.1|2243.4|2244.5|2241.7|219
1639772700000|2021-12-17 20:25:00|2244.8|2241.8|2245.1|2243.1|2245.8|2243.2|2244.1|2241.2|195
1639773000000|2021-12-17 20:30:00|2244.9|2242.9|2244.4|2241.4|2245.5|2242.9|2243.2|2240.6|182
1639773300000|2021-12-17 20:35:00|2244.7|2241.7|2243|2240|2244.7|2242.3|2242.8|2239.8|257
1639773600000|2021-12-17 20:40:00|2243.1|2240.1|2243.6|2240.6|2244|2241.6|2242.6|2240.1|255
1639773900000|2021-12-17 20:45:00|2243.7|2240.7|2240.5|2237.5|2243.7|2241.1|2240.3|2237.4|238
1639774200000|2021-12-17 20:50:00|2240.9|2237.9|2239.5|2236.5|2241|2238.4|2238.2|2235.3|318
1639774500000|2021-12-17 20:55:00|2239.4|2236.4|2238|2235|2240.1|2237.5|2237.8|2234.8|329
1639774800000|2021-12-17 21:00:00|2238.3|2235.3|2239.3|2237.3|2240|2237.5|2238.3|2235.3|202
1639775100000|2021-12-17 21:05:00|2239.8|2236.8|2240|2237|2240.7|2237.7|2239.3|2236.6|166
1639775400000|2021-12-17 21:10:00|2240.1|2237.1|2240.4|2237.4|2240.4|2237.4|2239.8|2236.8|114
1639775700000|2021-12-17 21:15:00|2240.3|2237.3|2240.2|2237.2|2240.8|2237.8|2240|2237|81
1639776000000|2021-12-17 21:20:00|2240.1|2237.1|2239.6|2236.6|2240.1|2237.4|2239.3|2236.3|90
1639776300000|2021-12-17 21:25:00|2239.5|2236.5|2239.9|2236.9|2240.2|2237.6|2239.4|2236.4|95
1639776600000|2021-12-17 21:30:00|2240|2237|2239.8|2236.8|2240.2|2237.2|2239.3|2236.3|55
1639776900000|2021-12-17 21:35:00|2239.9|2236.9|2239.5|2236.5|2240|2237|2239.3|2236.3|57
1639777200000|2021-12-17 21:40:00|2239.6|2236.6|2240|2237|2241.4|2237.3|2239.4|2235.6|61
1639777500000|2021-12-17 21:45:00|2239.9|2236.9|2238.6|2235.6|2242.5|2237.4|2238.6|2234.1|103
1639777800000|2021-12-17 21:50:00|2238.7|2235.7|2239.7|2236.7|2243.6|2237.2|2238.6|2232.7|168
1639778100000|2021-12-17 21:55:00|2239.6|2236.6|2239.6|2233|2243.5|2236.8|2237.5|2231.4|165
1639954800000|2021-12-19 23:00:00|2239.8|2236.8|2240.5|2237.5|2241.5|2238.5|2238.6|2235.6|238
1639955100000|2021-12-19 23:05:00|2240.6|2237.6|2239.3|2236.3|2242.5|2239.8|2239|2236|216
1639955400000|2021-12-19 23:10:00|2239.4|2236.4|2237.3|2234.3|2240.9|2237.9|2237|2234.3|212
1639955700000|2021-12-19 23:15:00|2237.4|2234.4|2238|2235|2239|2236|2236.7|2234|219
1639956000000|2021-12-19 23:20:00|2238.2|2235.2|2237.5|2234.5|2238.3|2235.7|2236.6|2233.8|171
1639956300000|2021-12-19 23:25:00|2237.4|2234.4|2238.6|2235.6|2238.9|2236.3|2237.1|2234.4|195
1639956600000|2021-12-19 23:30:00|2238.5|2235.5|2239|2236|2239.7|2237.3|2237.9|2235.4|114
1639956900000|2021-12-19 23:35:00|2239.1|2236.1|2240.8|2237.8|2240.8|2238.4|2238.4|2235.5|175
1639957200000|2021-12-19 23:40:00|2240.7|2237.7|2240.4|2237.4|2241.1|2238.6|2240.2|2237.2|75
1639957500000|2021-12-19 23:45:00|2240.3|2237.3|2238.5|2236.5|2240.5|2237.8|2237.8|2235.2|215
1639957800000|2021-12-19 23:50:00|2238.9|2235.9|2238.8|2235.8|2239.9|2237.5|2238|2235.2|146
1639958100000|2021-12-19 23:55:00|2238.9|2235.9|2237.6|2234.6|2239.6|2236.8|2237|2234.5|276
1639958400000|2021-12-20 00:00:00|2237.8|2234.8|2237.9|2234.9|2238.5|2235.7|2235.6|2232.9|376
1639958700000|2021-12-20 00:05:00|2238|2235|2239|2236|2240.2|2237.6|2236.5|2233.9|289
1639959000000|2021-12-20 00:10:00|2238.9|2235.9|2237.4|2234.4|2239|2236.2|2237.1|2234.2|301
1639959300000|2021-12-20 00:15:00|2237.6|2234.6|2237.5|2234.5|2238|2235.4|2236.3|2233.3|291
1639959600000|2021-12-20 00:20:00|2237.4|2234.4|2238.5|2235.5|2239|2236.6|2237.4|2234.4|270
1639959900000|2021-12-20 00:25:00|2238.7|2235.7|2239.4|2236.4|2239.7|2237.4|2238.3|2235.3|224
1639960200000|2021-12-20 00:30:00|2239.1|2236.1|2236.8|2234.8|2240|2237.3|2236.8|2233.8|201
1639960500000|2021-12-20 00:35:00|2236.9|2234.9|2236.6|2233.6|2237.4|2235|2235.8|2233.4|196
1639960800000|2021-12-20 00:40:00|2236.7|2233.7|2237|2234|2237.1|2234.2|2235.7|2232.9|242
1639961100000|2021-12-20 00:45:00|2236.9|2233.9|2237.4|2235.4|2238.5|2236.1|2236.1|2233.4|213
1639961400000|2021-12-20 00:50:00|2237.3|2235.3|2237.6|2234.6|2238.4|2235.8|2236.1|2233.5|230
1639961700000|2021-12-20 00:55:00|2237.3|2235.3|2238.6|2236.6|2238.9|2236.6|2236.9|2234|221
1639962000000|2021-12-20 01:00:00|2238.4|2235.4|2241.5|2238.5|2242.6|2239.6|2237.8|2234.9|777
1639962300000|2021-12-20 01:05:00|2241.6|2238.6|2241.5|2238.5|2242.3|2239.3|2238.7|2235.7|485
1639962600000|2021-12-20 01:10:00|2241.6|2238.6|2242|2239|2242.5|2239.6|2239.4|2236.8|471
1639962900000|2021-12-20 01:15:00|2241.9|2238.9|2241|2238|2244.5|2241.8|2240.6|2237.9|463
1639963200000|2021-12-20 01:20:00|2241.1|2238.1|2241.5|2238.5|2242.9|2240.5|2239.4|2236.9|445
1639963500000|2021-12-20 01:25:00|2241|2238|2241.5|2238.5|2242.2|2239.6|2240.5|2237.9|368
1639963800000|2021-12-20 01:30:00|2241.3|2238.3|2239.1|2236.1|2241.5|2238.9|2238.1|2235.6|441
1639964100000|2021-12-20 01:35:00|2239|2236|2241|2238|2241.1|2238.6|2238.5|2235.9|334
1639964400000|2021-12-20 01:40:00|2240.6|2237.6|2241|2238|2242.6|2240.2|2240|2237.6|377
1639964700000|2021-12-20 01:45:00|2240.9|2237.9|2240.5|2237.5|2241|2238.6|2239.1|2236.5|306
1639965000000|2021-12-20 01:50:00|2240.2|2237.2|2240|2237|2241|2238.5|2239.3|2236.8|295
1639965300000|2021-12-20 01:55:00|2240.1|2237.1|2241.4|2238.4|2242.2|2239.3|2239|2236.4|345
1639965600000|2021-12-20 02:00:00|2241.3|2238.3|2242.2|2239.2|2243.8|2241.2|2240.2|2237.6|420
1639965900000|2021-12-20 02:05:00|2242.3|2239.3|2241.9|2238.9|2243|2240.5|2240.1|2237.6|338
1639966200000|2021-12-20 02:10:00|2241.8|2238.8|2243.9|2240.9|2244.3|2241.4|2240.7|2237.8|403
1639966500000|2021-12-20 02:15:00|2243.8|2240.8|2245.9|2242.9|2246.4|2243.8|2243.8|2240.8|205
1639966800000|2021-12-20 02:20:00|2246|2243|2244|2241|2246|2243|2242.4|2239.6|236
1639967100000|2021-12-20 02:25:00|2243.9|2240.9|2243.3|2240.3|2244.9|2242.6|2242.6|2240|248
1639967400000|2021-12-20 02:30:00|2243.2|2240.2|2245.1|2242.1|2246.1|2243.5|2241.8|2239.1|371
1639967700000|2021-12-20 02:35:00|2245.2|2242.2|2244.3|2241.3|2245.2|2242.6|2243.1|2240.3|303
1639968000000|2021-12-20 02:40:00|2244.2|2241.2|2244.7|2241.7|2245.3|2242.6|2242.9|2240|305
1639968300000|2021-12-20 02:45:00|2244.6|2241.6|2244.1|2242.1|2245.8|2243.1|2243.4|2240.5|266
1639968600000|2021-12-20 02:50:00|2244.6|2241.6|2244.4|2241.4|2245.2|2242.7|2243.5|2241|249
1639968900000|2021-12-20 02:55:00|2244.5|2241.5|2244.5|2241.5|2245.8|2243.3|2243.9|2241.1|225
1639969200000|2021-12-20 03:00:00|2244.2|2241.2|2244.5|2241.5|2245.1|2242.4|2243.5|2240.9|165
1639969500000|2021-12-20 03:05:00|2244.4|2241.4|2243.2|2240.2|2244.4|2242.1|2242.4|2239.5|191
1639969800000|2021-12-20 03:10:00|2243.1|2240.1|2241.9|2239.9|2243.5|2241.1|2241.5|2239.2|232
1639970100000|2021-12-20 03:15:00|2241.8|2239.8|2241.3|2239.3|2242.9|2240.4|2241.2|2238.7|274
1639970400000|2021-12-20 03:20:00|2241.4|2239.4|2241.1|2239.1|2242.3|2240|2240.3|2237.6|254
1639970700000|2021-12-20 03:25:00|2241.4|2238.4|2240.3|2237.3|2241.9|2239.3|2239.7|2237.2|269
1639971000000|2021-12-20 03:30:00|2240.7|2237.7|2240.8|2238.8|2241.3|2238.9|2240|2237.4|182
1639971300000|2021-12-20 03:35:00|2240.7|2238.7|2240.9|2237.9|2241.3|2239|2240|2237.4|187
1639971600000|2021-12-20 03:40:00|2241.1|2238.1|2240.9|2237.9|2242|2239.4|2240.2|2237.8|162
1639971900000|2021-12-20 03:45:00|2241|2238|2241.7|2238.7|2242|2239.5|2240.3|2237.8|149
1639972200000|2021-12-20 03:50:00|2241.6|2238.6|2240.1|2237.1|2242.1|2239.6|2239.9|2237|160
1639972500000|2021-12-20 03:55:00|2240|2237|2239.9|2236.9|2240.5|2238.2|2239.1|2236.5|212
1639972800000|2021-12-20 04:00:00|2240|2237|2239.4|2236.4|2240|2237.4|2238.6|2235.8|198
1639973100000|2021-12-20 04:05:00|2239.5|2236.5|2238.1|2235.1|2239.6|2236.8|2237.3|2234.7|165
1639973400000|2021-12-20 04:10:00|2238|2235|2236.7|2234.7|2238.4|2235.8|2236.6|2234.1|135
1639973700000|2021-12-20 04:15:00|2236.8|2234.8|2236.2|2233.2|2237.2|2234.8|2235.7|2232.8|161
1639974000000|2021-12-20 04:20:00|2236.1|2233.1|2236.7|2233.7|2237|2234.6|2235.7|2233|102
1639974300000|2021-12-20 04:25:00|2236.6|2233.6|2237.2|2234.2|2237.7|2235.3|2236.2|2233.6|143
1639974600000|2021-12-20 04:30:00|2237.1|2234.1|2236.7|2233.7|2237.2|2234.5|2235.7|2232.7|130
1639974900000|2021-12-20 04:35:00|2236.6|2233.6|2236.2|2234.2|2236.9|2234.5|2236.1|2233.5|86
1639975200000|2021-12-20 04:40:00|2236.3|2234.3|2236.7|2233.7|2237.3|2234.7|2236.1|2233.4|114
1639975500000|2021-12-20 04:45:00|2236.6|2233.6|2236.8|2233.8|2236.8|2234.4|2235.7|2233.1|106
1639975800000|2021-12-20 04:50:00|2236.9|2233.9|2236.2|2233.2|2236.9|2234.3|2235.5|2233|132
1639976100000|2021-12-20 04:55:00|2236.4|2233.4|2235.7|2233.7|2236.7|2234.4|2235.1|2232.3|156
1639976400000|2021-12-20 05:00:00|2236.1|2233.1|2235.8|2233.8|2236.3|2233.9|2235.1|2232.6|131
1639976700000|2021-12-20 05:05:00|2235.7|2233.7|2238.1|2235.1|2238.2|2235.3|2235.5|2233.2|176
1639977000000|2021-12-20 05:10:00|2238.3|2235.3|2238.7|2236.7|2239.3|2236.8|2237.4|2234.7|162
1639977300000|2021-12-20 05:15:00|2239|2236|2239.1|2236.1|2239.7|2237.3|2238.3|2235.8|167
1639977600000|2021-12-20 05:20:00|2238.6|2236.6|2237.7|2235.7|2239.1|2236.6|2236.9|2234.6|150
1639977900000|2021-12-20 05:25:00|2237.6|2235.6|2237.1|2235.1|2238.7|2236.2|2237|2234.5|142
1639978200000|2021-12-20 05:30:00|2237.2|2235.2|2239.2|2236.2|2240|2237.6|2237.1|2234.9|394
1639978500000|2021-12-20 05:35:00|2239.3|2236.3|2237.1|2235.1|2239.3|2236.6|2236.4|2233.9|249
1639978800000|2021-12-20 05:40:00|2237|2235|2236.5|2233.5|2237.8|2235.2|2236.1|2233.5|215
1639979100000|2021-12-20 05:45:00|2236.1|2234.1|2238|2235|2238|2235.1|2235.8|2233.1|239
1639979400000|2021-12-20 05:50:00|2238.1|2235.1|2238.3|2236.3|2240.3|2237.7|2237.6|2235.1|527
1639979700000|2021-12-20 05:55:00|2238.4|2236.4|2238|2236|2239.8|2237.3|2237.8|2235.1|364
1639980000000|2021-12-20 06:00:00|2237.8|2235.8|2239.5|2236.5|2239.7|2237.2|2237.2|2234.9|345
1639980300000|2021-12-20 06:05:00|2239.6|2236.6|2238.2|2235.2|2240.1|2237.5|2237.6|2235.1|353
1639980600000|2021-12-20 06:10:00|2237.7|2235.7|2236.7|2233.7|2238.2|2235.8|2236|2233.5|360
1639980900000|2021-12-20 06:15:00|2236.3|2234.3|2234.3|2232.3|2237|2234.4|2234.1|2231.6|366
1639981200000|2021-12-20 06:20:00|2234.4|2232.4|2234.2|2231.2|2234.8|2232.4|2232.4|2229.9|423
1639981500000|2021-12-20 06:25:00|2234.1|2231.1|2232.7|2230.7|2234.6|2231.9|2232.3|2229.7|335
1639981800000|2021-12-20 06:30:00|2232.6|2230.6|2233.7|2230.7|2234.8|2232|2232.1|2229.7|371
1639982100000|2021-12-20 06:35:00|2233.6|2230.6|2237|2234|2237.3|2234.9|2232.7|2230.1|398
1639982400000|2021-12-20 06:40:00|2237.1|2234.1|2237.7|2234.7|2238.6|2236.1|2236.7|2234.1|309
1639982700000|2021-12-20 06:45:00|2237.5|2234.5|2237|2235|2238.4|2236|2236.7|2233.9|271
1639983000000|2021-12-20 06:50:00|2236.9|2234.9|2237.3|2234.3|2238|2235.4|2236.3|2233.7|238
1639983300000|2021-12-20 06:55:00|2237.4|2234.4|2241.5|2238.5|2242.9|2240.3|2236.7|2234.1|394
1639983600000|2021-12-20 07:00:00|2241.7|2238.7|2239.3|2236.3|2241.7|2238.8|2239|2236|295
1639983900000|2021-12-20 07:05:00|2238.9|2235.9|2237.4|2234.4|2239.4|2236.5|2236.8|2234.2|267
1639984200000|2021-12-20 07:10:00|2237.3|2234.3|2236.7|2233.7|2238.2|2235.9|2235.7|2233.3|328
1639984500000|2021-12-20 07:15:00|2236.5|2233.5|2236.8|2233.8|2237.3|2234.6|2235.8|2233.2|319
1639984800000|2021-12-20 07:20:00|2236.9|2233.9|2234.7|2232.7|2236.9|2234.5|2233.8|2231.4|319
1639985100000|2021-12-20 07:25:00|2234.8|2232.8|2234|2231|2235.4|2232.8|2232.4|2229.6|354
1639985400000|2021-12-20 07:30:00|2233.9|2230.9|2234.1|2232.1|2234.6|2232.1|2232.6|2230.2|338
1639985700000|2021-12-20 07:35:00|2234|2232|2234.1|2231.1|2235.2|2232.8|2232.9|2230.5|218
1639986000000|2021-12-20 07:40:00|2234|2231|2235|2232|2235.3|2232.8|2232.9|2230.2|261
1639986300000|2021-12-20 07:45:00|2234.9|2231.9|2233.9|2231.9|2235.9|2233.6|2233.6|2231|251
1639986600000|2021-12-20 07:50:00|2234.3|2231.3|2234.8|2232.8|2235.4|2233.3|2233.1|2230.6|217
1639986900000|2021-12-20 07:55:00|2234.7|2232.7|2233.5|2231.5|2236.9|2234.7|2233.4|2230.9|300
1639987200000|2021-12-20 08:00:00|2233.9|2231.9|2234|2232|2236.1|2234|2233.6|2231|347
1639987500000|2021-12-20 08:05:00|2233.9|2231.9|2234.7|2232.7|2236|2233.7|2233.7|2231.7|319
1639987800000|2021-12-20 08:10:00|2234.6|2232.6|2232.6|2230.6|2235.4|2232.6|2232.6|2230|210
1639988100000|2021-12-20 08:15:00|2232.7|2230.7|2231.3|2229.3|2233.2|2231|2231.1|2228.7|286
1639988400000|2021-12-20 08:20:00|2231.2|2229.2|2230|2227|2231.6|2229.4|2229.4|2227|292
1639988700000|2021-12-20 08:25:00|2229.9|2226.9|2230.4|2228.4|2231.5|2229.2|2228.8|2226.8|320
1639989000000|2021-12-20 08:30:00|2230.9|2227.9|2229.7|2227.7|2231.1|2228.6|2229.4|2226.8|235
1639989300000|2021-12-20 08:35:00|2230.1|2227.1|2230.4|2227.4|2231.4|2228.6|2229.7|2227.1|262
1639989600000|2021-12-20 08:40:00|2230.3|2227.3|2232.6|2230.6|2233.1|2230.6|2229.8|2227.3|199
1639989900000|2021-12-20 08:45:00|2232.5|2230.5|2234.4|2232.4|2236|2233.5|2232.4|2229.8|239
1639990200000|2021-12-20 08:50:00|2234.5|2232.5|2234.9|2231.9|2235.9|2233.3|2234.2|2231.8|183
1639990500000|2021-12-20 08:55:00|2235|2232|2236|2233|2236|2233.4|2234.3|2231.8|286
1639990800000|2021-12-20 09:00:00|2236.2|2233.2|2237.8|2234.8|2237.8|2234.9|2235.1|2232.6|340
1639991100000|2021-12-20 09:05:00|2237.7|2234.7|2237.6|2234.6|2238.4|2235.9|2235.5|2233.1|377
1639991400000|2021-12-20 09:10:00|2237.7|2234.7|2235.5|2233.5|2237.8|2235.3|2235.1|2232.5|331
1639991700000|2021-12-20 09:15:00|2236|2233|2234.7|2232.7|2236.3|2233.6|2234.3|2231.8|278
1639992000000|2021-12-20 09:20:00|2234.6|2232.6|2234.2|2232.2|2236.3|2234|2233.9|2231.6|294
1639992300000|2021-12-20 09:25:00|2234.1|2232.1|2235.3|2233.3|2236.1|2233.6|2234|2231.7|245
1639992600000|2021-12-20 09:30:00|2235.8|2232.8|2234.2|2232.2|2235.8|2233.3|2234|2231.6|289
1639992900000|2021-12-20 09:35:00|2234.3|2232.3|2235.3|2232.3|2236.3|2233.8|2234.2|2231.7|261
1639993200000|2021-12-20 09:40:00|2235.4|2232.4|2234.3|2232.3|2235.7|2233.2|2233.6|2231.1|207
1639993500000|2021-12-20 09:45:00|2234.4|2232.4|2233.7|2231.7|2235.3|2232.7|2233.2|2230.7|254
1639993800000|2021-12-20 09:50:00|2233.6|2231.6|2233.8|2231.8|2236.5|2234|2232.5|2230.2|377
1639994100000|2021-12-20 09:55:00|2233.7|2231.7|2235.3|2233.3|2236.2|2233.9|2233.6|2231.4|307
1639994400000|2021-12-20 10:00:00|2235.7|2232.7|2237.2|2235.2|2238|2235.5|2234.4|2232.4|456
1639994700000|2021-12-20 10:05:00|2236.9|2234.9|2237.4|2235.4|2238.9|2236.4|2236.9|2234.4|295
1639995000000|2021-12-20 10:10:00|2237.5|2235.5|2238.4|2235.4|2239.5|2236.7|2237|2234.7|216
1639995300000|2021-12-20 10:15:00|2238.3|2235.3|2238.8|2236.8|2239.5|2237.2|2237.1|2234.3|196
1639995600000|2021-12-20 10:20:00|2238.7|2236.7|2240.1|2237.1|2240.4|2238|2238|2235.9|245
1639995900000|2021-12-20 10:25:00|2240|2237|2239.2|2237.2|2240.3|2237.7|2238.7|2236.3|153
1639996200000|2021-12-20 10:30:00|2239.3|2237.3|2237.3|2235.3|2239.6|2237.3|2236.5|2233.9|297
1639996500000|2021-12-20 10:35:00|2237.5|2235.5|2237.3|2235.3|2238.7|2236.4|2236.4|2233.9|225
1639996800000|2021-12-20 10:40:00|2237.2|2235.2|2237.9|2235.9|2238.9|2236.4|2236.3|2233.8|244
1639997100000|2021-12-20 10:45:00|2237.8|2235.8|2238.7|2236.7|2239.4|2236.9|2237.3|2234.7|230
1639997400000|2021-12-20 10:50:00|2238.8|2236.8|2238.6|2236.6|2240.1|2237.8|2238.2|2235.7|235
1639997700000|2021-12-20 10:55:00|2238.7|2236.7|2237.6|2235.6|2238.8|2236.8|2237.6|2234.9|196
1639998000000|2021-12-20 11:00:00|2237.7|2235.7|2235.8|2233.8|2238.3|2235.8|2235.7|2233.3|205
1639998300000|2021-12-20 11:05:00|2235.7|2233.7|2235.2|2233.2|2236.4|2234.2|2234.7|2232.3|213
1639998600000|2021-12-20 11:10:00|2235.1|2233.1|2235.8|2233.8|2236.9|2234.3|2234.6|2232.6|146
1639998900000|2021-12-20 11:15:00|2235.7|2233.7|2235.7|2232.7|2236.2|2233.9|2234.8|2232.5|235
1639999200000|2021-12-20 11:20:00|2235.6|2232.6|2235.6|2233.6|2236.6|2234.2|2234.9|2232.6|134
1639999500000|2021-12-20 11:25:00|2235.5|2233.5|2236.1|2234.1|2236.6|2234.2|2235.3|2233|171
1639999800000|2021-12-20 11:30:00|2236|2234|2235.5|2233.5|2237.2|2234.6|2235.3|2233|180
1640000100000|2021-12-20 11:35:00|2235.6|2233.6|2235.4|2233.4|2236.4|2233.8|2235.2|2232.8|180
1640000400000|2021-12-20 11:40:00|2235.3|2233.3|2236.2|2233.2|2236.5|2234|2235|2232.5|154
1640000700000|2021-12-20 11:45:00|2235.8|2233.8|2234.5|2231.5|2236.7|2234.3|2233.9|2231.5|181
1640001000000|2021-12-20 11:50:00|2233.9|2231.9|2233.4|2231.4|2234.7|2232.2|2233.2|2230.9|131
1640001300000|2021-12-20 11:55:00|2233.3|2231.3|2231.9|2229.9|2234.1|2231.5|2230.4|2227.8|384
1640001600000|2021-12-20 12:00:00|2231.8|2229.8|2233|2230|2233.3|2230.8|2230.3|2228.1|403
1640001900000|2021-12-20 12:05:00|2232.9|2229.9|2230.2|2227.2|2233.6|2231.1|2229.7|2226.9|241
1640002200000|2021-12-20 12:10:00|2230|2227|2229.9|2227.9|2230.9|2228.4|2229.3|2226.9|199
1640002500000|2021-12-20 12:15:00|2230|2228|2229.4|2227.4|2230.4|2228|2228.7|2226.3|207
1640002800000|2021-12-20 12:20:00|2229.5|2227.5|2230.5|2228.5|2231.7|2228.9|2228.4|2225.9|275
1640003100000|2021-12-20 12:25:00|2230.4|2228.4|2229.6|2226.6|2231.4|2228.9|2228.4|2225.9|204
1640003400000|2021-12-20 12:30:00|2229.7|2226.7|2229.8|2227.8|2230.9|2228.4|2229.2|2226.7|216
1640003700000|2021-12-20 12:35:00|2229.9|2227.9|2229.6|2226.6|2230.4|2227.9|2228.2|2225.8|194
1640004000000|2021-12-20 12:40:00|2229.7|2226.7|2229.6|2226.6|2230.1|2227.5|2228.7|2226.3|161
1640004300000|2021-12-20 12:45:00|2229.5|2226.5|2229.8|2227.8|2230.4|2227.8|2228.8|2226.3|194
1640004600000|2021-12-20 12:50:00|2230.2|2227.2|2230.8|2227.8|2231.4|2228.8|2229.4|2226.9|241
1640004900000|2021-12-20 12:55:00|2230.7|2227.7|2229.1|2227.1|2230.8|2228.3|2229.1|2226.6|171
1640005200000|2021-12-20 13:00:00|2229.2|2227.2|2232.1|2229.1|2234.5|2232|2228.7|2226.3|615
1640005500000|2021-12-20 13:05:00|2231.9|2228.9|2226|2223|2232.7|2230.2|2225.6|2223|469
1640005800000|2021-12-20 13:10:00|2225.3|2222.3|2228.6|2225.6|2228.6|2225.9|2224.5|2222.1|499
1640006100000|2021-12-20 13:15:00|2228.1|2226.1|2225.9|2223.9|2228.3|2226.1|2225.6|2223.4|407
1640006400000|2021-12-20 13:20:00|2226.4|2223.4|2229.5|2226.5|2229.5|2226.6|2224.6|2222.2|522
1640006700000|2021-12-20 13:25:00|2229.4|2226.4|2223.4|2221.4|2230.9|2228.4|2223.3|2220.7|600
1640007000000|2021-12-20 13:30:00|2223.7|2220.7|2225.9|2222.9|2228.6|2226|2222.7|2220|672
1640007300000|2021-12-20 13:35:00|2226|2223|2228.3|2225.3|2228.9|2226.3|2224.7|2222.4|507
1640007600000|2021-12-20 13:40:00|2227.8|2225.8|2228.2|2225.2|2230.5|2227.9|2227.4|2225|502
1640007900000|2021-12-20 13:45:00|2228.3|2225.3|2224.9|2222.9|2229.9|2226.9|2224.8|2222.3|378
1640008200000|2021-12-20 13:50:00|2225.3|2222.3|2222.6|2220.6|2225.4|2222.9|2221.5|2218.9|457
1640008500000|2021-12-20 13:55:00|2222.5|2220.5|2224.3|2221.3|2224.9|2222.5|2222.5|2220|415
1640008800000|2021-12-20 14:00:00|2224.4|2221.4|2224.5|2221.5|2225.9|2223.3|2223.8|2221.1|424
1640009100000|2021-12-20 14:05:00|2224.4|2221.4|2226.1|2223.1|2227|2224.4|2224|2221.3|445
1640009400000|2021-12-20 14:10:00|2225.6|2223.6|2227.4|2224.4|2229|2226.6|2224.9|2222.5|430
1640009700000|2021-12-20 14:15:00|2227.3|2224.3|2229.6|2226.6|2229.9|2227.3|2226.8|2224.2|412
1640010000000|2021-12-20 14:20:00|2229.9|2226.9|2229.4|2226.4|2232|2229.3|2228.3|2225.6|441
1640010300000|2021-12-20 14:25:00|2229.3|2226.3|2229.2|2226.2|2230.1|2227.6|2228.3|2225.7|423
1640010600000|2021-12-20 14:30:00|2229.3|2226.3|2226.1|2224.1|2230.9|2228.6|2226|2223.3|992
1640010900000|2021-12-20 14:35:00|2225.9|2223.9|2224|2222|2227.9|2225.5|2223.1|2220.6|756
1640011200000|2021-12-20 14:40:00|2224.1|2222.1|2222.2|2220.2|2225.5|2222.9|2221.2|2218.7|868
1640011500000|2021-12-20 14:45:00|2222.1|2220.1|2223|2221|2225.3|2222.8|2221.2|2218.8|711
1640011800000|2021-12-20 14:50:00|2223.1|2221.1|2222.9|2220.9|2223.7|2221.3|2221|2218.7|528
1640012100000|2021-12-20 14:55:00|2222.8|2220.8|2222.3|2219.3|2223.6|2221.2|2220.6|2218|640
1640012400000|2021-12-20 15:00:00|2222.2|2219.2|2229.8|2227.8|2230.8|2228.2|2222|2219.2|948
1640012700000|2021-12-20 15:05:00|2229.7|2227.7|2229.3|2226.3|2233.5|2231|2228.4|2225.9|742
1640013000000|2021-12-20 15:10:00|2229.2|2226.2|2230.2|2228.2|2231.7|2229.2|2228.4|2226|673
1640013300000|2021-12-20 15:15:00|2230.1|2228.1|2232.5|2230.5|2233.3|2231|2229.1|2226.6|583
1640013600000|2021-12-20 15:20:00|2232.4|2230.4|2229.6|2227.6|2233.2|2230.7|2229.6|2227.1|564
1640013900000|2021-12-20 15:25:00|2229.7|2227.7|2228.8|2225.8|2230.8|2228.4|2228.2|2225.5|495
1640014200000|2021-12-20 15:30:00|2228.7|2225.7|2229.2|2227.2|2230.3|2227.9|2228|2225.7|480
1640014500000|2021-12-20 15:35:00|2229.1|2227.1|2228.4|2225.4|2230.4|2228|2227.3|2224.8|468
1640014800000|2021-12-20 15:40:00|2228.2|2225.2|2227.6|2224.6|2229.7|2227.3|2226.9|2224.4|398
1640015100000|2021-12-20 15:45:00|2227.7|2224.7|2226.8|2224.8|2228.2|2225.7|2226.3|2223.6|360
1640015400000|2021-12-20 15:50:00|2226.6|2224.6|2227.1|2224.1|2228|2225.6|2226.3|2223.8|343
1640015700000|2021-12-20 15:55:00|2227.3|2224.3|2225.6|2222.6|2227.3|2224.8|2223.1|2220.5|464
1640016000000|2021-12-20 16:00:00|2225.5|2222.5|2226.5|2224.5|2227.9|2225.5|2224.9|2222.1|368
1640016300000|2021-12-20 16:05:00|2226.6|2224.6|2228.9|2226.9|2229.5|2227.4|2226.5|2224.2|287
1640016600000|2021-12-20 16:10:00|2229|2227|2228.9|2225.9|2229.6|2227|2226.9|2224.5|318
1640016900000|2021-12-20 16:15:00|2229|2226|2230.5|2227.5|2230.5|2228.1|2228.2|2225.6|310
1640017200000|2021-12-20 16:20:00|2230.4|2227.4|2230.9|2227.9|2230.9|2228.5|2229.3|2227|293
1640017500000|2021-12-20 16:25:00|2230.8|2227.8|2230.1|2227.1|2230.8|2228.2|2228.1|2225.6|273
1640017800000|2021-12-20 16:30:00|2230|2227|2229.8|2227.8|2230.3|2227.9|2229|2226.5|302
1640018100000|2021-12-20 16:35:00|2229.7|2227.7|2228|2226|2230.4|2227.8|2228|2225.7|276
1640018400000|2021-12-20 16:40:00|2228.1|2226.1|2229.5|2227.5|2230.1|2227.8|2228|2225.5|253
1640018700000|2021-12-20 16:45:00|2229.4|2227.4|2230.7|2227.7|2230.8|2228.2|2228.8|2226.4|197
1640019000000|2021-12-20 16:50:00|2230.6|2227.6|2232.1|2230.1|2233|2230.8|2230|2227.5|274
1640019300000|2021-12-20 16:55:00|2232.5|2229.5|2234.2|2232.2|2235.1|2232.6|2231.8|2229.5|214
1640019600000|2021-12-20 17:00:00|2234.1|2232.1|2234|2232|2234.9|2232.6|2233.4|2231.1|221
1640019900000|2021-12-20 17:05:00|2234.1|2232.1|2232.1|2230.1|2234.7|2232.1|2231.9|2229.4|225
1640020200000|2021-12-20 17:10:00|2232.6|2229.6|2232.5|2229.5|2233|2230.5|2231.4|2228.9|221
1640020500000|2021-12-20 17:15:00|2232.6|2229.6|2233.2|2231.2|2234.3|2231.8|2231.6|2229.1|217
1640020800000|2021-12-20 17:20:00|2233.3|2231.3|2231.8|2229.8|2234.1|2231.5|2231.7|2229.4|212
1640021100000|2021-12-20 17:25:00|2231.7|2229.7|2232.4|2230.4|2232.9|2230.4|2231.6|2229.2|128
1640021400000|2021-12-20 17:30:00|2232.3|2230.3|2232.3|2230.3|2234|2231.5|2232|2229.8|215
1640021700000|2021-12-20 17:35:00|2232.4|2230.4|2232.3|2230.3|2233.5|2231.4|2232.1|2229.7|159
1640022000000|2021-12-20 17:40:00|2232.4|2230.4|2232.1|2230.1|2232.9|2230.6|2232|2229.5|141
1640022300000|2021-12-20 17:45:00|2232|2230|2232.7|2230.7|2233.1|2230.7|2231.6|2229.1|100
1640022600000|2021-12-20 17:50:00|2232.6|2230.6|2232|2230|2233.1|2230.8|2231.1|2228.6|208
1640022900000|2021-12-20 17:55:00|2231.9|2229.9|2232.2|2230.2|2233.3|2230.9|2231.6|2229.6|179
1640023200000|2021-12-20 18:00:00|2232.7|2229.7|2232.6|2230.6|2233|2230.6|2231.5|2229.1|168
1640023500000|2021-12-20 18:05:00|2232.7|2230.7|2232.1|2230.1|2233.4|2231.1|2231.6|2229.3|165
1640023800000|2021-12-20 18:10:00|2231.9|2229.9|2231.6|2229.6|2232.3|2230.1|2230.9|2228.5|212
1640024100000|2021-12-20 18:15:00|2231.5|2229.5|2231.8|2228.8|2232.8|2230.4|2230.9|2228.5|271
1640024400000|2021-12-20 18:20:00|2231.9|2228.9|2229.6|2227.6|2233.1|2230.6|2228.9|2226.3|301
1640024700000|2021-12-20 18:25:00|2229.7|2227.7|2233|2231|2234.1|2231.7|2229.7|2227.4|397
1640025000000|2021-12-20 18:30:00|2233.1|2231.1|2230.6|2227.6|2233.5|2231.2|2229.9|2227.4|188
1640025300000|2021-12-20 18:35:00|2230.7|2227.7|2230.1|2228.1|2230.8|2228.3|2229.5|2227.1|232
1640025600000|2021-12-20 18:40:00|2230|2228|2230.3|2228.3|2230.8|2228.3|2229.6|2227.1|227
1640025900000|2021-12-20 18:45:00|2230.2|2228.2|2232.9|2230.9|2233.3|2230.9|2230.1|2228.1|172
1640026200000|2021-12-20 18:50:00|2232.8|2230.8|2232.6|2230.6|2234.2|2231.9|2232.2|2229.8|197
1640026500000|2021-12-20 18:55:00|2232.5|2230.5|2232.1|2230.1|2233.7|2231.1|2231.9|2229.4|187
1640026800000|2021-12-20 19:00:00|2232.2|2230.2|2232.4|2230.4|2233.4|2230.9|2231.5|2229.1|259
1640027100000|2021-12-20 19:05:00|2232.5|2230.5|2232.2|2229.2|2232.9|2230.7|2231.4|2228.9|154
1640027400000|2021-12-20 19:10:00|2232.1|2229.1|2231.3|2229.3|2232.1|2229.7|2230.9|2228.7|154
1640027700000|2021-12-20 19:15:00|2231.2|2229.2|2230.8|2228.8|2231.6|2229.3|2230.3|2228|181
1640028000000|2021-12-20 19:20:00|2230.7|2228.7|2230.9|2228.9|2231.4|2229|2230|2227.6|131
1640028300000|2021-12-20 19:25:00|2231.3|2228.3|2230.9|2228.9|2231.5|2229.1|2230.2|2228|151
1640028600000|2021-12-20 19:30:00|2231|2229|2231.2|2229.2|2231.5|2229.4|2230.5|2228.1|133
1640028900000|2021-12-20 19:35:00|2231.1|2229.1|2230.5|2228.5|2231.7|2229.6|2230.4|2228.1|146
1640029200000|2021-12-20 19:40:00|2230.6|2228.6|2231|2228|2231.6|2229.1|2230.4|2227.9|153
1640029500000|2021-12-20 19:45:00|2230.4|2228.4|2229|2227|2230.7|2228.7|2228.8|2226.3|137
1640029800000|2021-12-20 19:50:00|2229.1|2227.1|2229.9|2227.9|2230.3|2227.9|2228.8|2226.4|131
1640030100000|2021-12-20 19:55:00|2230.1|2227.1|2227|2225|2230.1|2227.7|2226.8|2224.7|218
1640030400000|2021-12-20 20:00:00|2226.9|2224.9|2227|2225|2228.2|2225.7|2226.5|2224.3|244
1640030700000|2021-12-20 20:05:00|2226.9|2224.9|2225.2|2223.2|2227.5|2225.3|2224.8|2222.7|174
1640031000000|2021-12-20 20:10:00|2225.3|2223.3|2226.9|2223.9|2227|2224.6|2225.2|2223.2|177
1640031300000|2021-12-20 20:15:00|2227|2224|2228.4|2226.4|2229.4|2226.8|2226.3|2223.7|198
1640031600000|2021-12-20 20:20:00|2228.5|2226.5|2228.4|2226.4|2229.4|2226.9|2228|2225.3|221
1640031900000|2021-12-20 20:25:00|2228.3|2226.3|2228.5|2226.5|2229.1|2226.7|2228|2225.4|161
1640032200000|2021-12-20 20:30:00|2229|2226|2228.8|2226.8|2230.2|2227.7|2228.2|2225.8|219
1640032500000|2021-12-20 20:35:00|2228.7|2226.7|2228.1|2226.1|2229.5|2227|2227.8|2225.3|148
1640032800000|2021-12-20 20:40:00|2228.2|2226.2|2227.3|2225.3|2229.2|2226.8|2227.2|2224.9|181
1640033100000|2021-12-20 20:45:00|2227.4|2225.4|2226.8|2224.8|2228|2225.6|2226.6|2224.6|178
1640033400000|2021-12-20 20:50:00|2227.6|2224.6|2226.7|2223.7|2228.7|2226.2|2225.8|2223.2|186
1640033700000|2021-12-20 20:55:00|2226.8|2223.8|2226.6|2223.6|2227.1|2224.6|2226|2223.4|273
1640034000000|2021-12-20 21:00:00|2226.7|2223.7|2227.1|2224.1|2227.3|2224.8|2226.1|2223.6|111
1640034300000|2021-12-20 21:05:00|2226.9|2223.9|2227.6|2224.6|2227.8|2225.3|2226.4|2223.9|111
1640034600000|2021-12-20 21:10:00|2227.7|2224.7|2227.6|2224.6|2228|2225.5|2227|2224.3|108
1640034900000|2021-12-20 21:15:00|2227.5|2224.5|2227.4|2225.4|2227.9|2225.5|2226.9|2224.3|69
1640035200000|2021-12-20 21:20:00|2227.5|2225.5|2227.6|2225.6|2228.2|2225.8|2227.3|2224.6|74
1640035500000|2021-12-20 21:25:00|2227.4|2225.4|2227.9|2224.9|2228|2225.6|2227.1|2224.6|64
1640035800000|2021-12-20 21:30:00|2228|2225|2228|2225|2228|2225.5|2227.3|2224.8|57
1640036100000|2021-12-20 21:35:00|2227.9|2224.9|2227.7|2224.7|2228|2225.6|2226.9|2224.4|59
1640036400000|2021-12-20 21:40:00|2227.8|2224.8|2227.5|2224.5|2227.9|2225.3|2226.8|2224.4|86
1640036700000|2021-12-20 21:45:00|2227.4|2224.4|2226.9|2223.9|2227.7|2224.7|2226.5|2223.5|117
1640037000000|2021-12-20 21:50:00|2226.8|2223.8|2227.8|2224.8|2228.1|2225.1|2226.8|2223.8|94
1640037300000|2021-12-20 21:55:00|2227.9|2224.9|2229.3|2226.3|2229.3|2226.3|2227.6|2224.6|119
1640041200000|2021-12-20 23:00:00|2229.6|2226.6|2229.2|2226.2|2230.9|2227.9|2229|2226|165
1640041500000|2021-12-20 23:05:00|2229.3|2226.3|2230|2227|2230.4|2227.4|2229.3|2226.3|70
1640041800000|2021-12-20 23:10:00|2229.7|2226.7|2228.8|2225.8|2230.1|2227.1|2228.1|2225.1|116
1640042100000|2021-12-20 23:15:00|2228.7|2225.7|2227.7|2224.7|2229.1|2226.1|2226.9|2224.3|116
1640042400000|2021-12-20 23:20:00|2227.6|2224.6|2228.6|2225.6|2229.5|2226.5|2227.6|2224.6|106
1640042700000|2021-12-20 23:25:00|2228.3|2225.3|2228.4|2225.4|2229.1|2226.1|2227.7|2225.2|100
1640043000000|2021-12-20 23:30:00|2228.3|2225.3|2227.6|2224.6|2228.4|2225.4|2226.7|2224.1|68
1640043300000|2021-12-20 23:35:00|2227.4|2224.4|2229.2|2226.2|2229.6|2226.6|2226.9|2224.3|108
1640043600000|2021-12-20 23:40:00|2229.3|2226.3|2229.6|2226.6|2229.7|2226.9|2228.1|2225.8|95
1640043900000|2021-12-20 23:45:00|2229.7|2226.7|2229.2|2226.2|2230.3|2227.3|2228.7|2226|104
1640044200000|2021-12-20 23:50:00|2229.3|2226.3|2230.2|2227.2|2230.3|2227.5|2228.3|2225.6|162
1640044500000|2021-12-20 23:55:00|2230.1|2227.1|2227.4|2224.4|2230.3|2227.8|2226.3|2223.3|247
1640044800000|2021-12-21 00:00:00|2227.3|2224.3|2226.6|2223.6|2228.1|2225.1|2225.7|2222.9|329
1640045100000|2021-12-21 00:05:00|2226.7|2223.7|2225.8|2222.8|2227.3|2224.6|2224.9|2222.3|286
1640045400000|2021-12-21 00:10:00|2225.7|2222.7|2225.9|2222.9|2226.5|2223.6|2225|2222.3|101
1640045700000|2021-12-21 00:15:00|2225.8|2222.8|2225.7|2223.7|2226.3|2223.7|2225.1|2222.5|133
1640046000000|2021-12-21 00:20:00|2226|2223|2225.3|2223.3|2227|2224.6|2225|2222.8|133
1640046300000|2021-12-21 00:25:00|2225.4|2223.4|2225.5|2222.5|2226.6|2223.9|2223.8|2221|284
1640046600000|2021-12-21 00:30:00|2225.8|2222.8|2224|2222|2226|2223.3|2223.8|2221.4|263
1640046900000|2021-12-21 00:35:00|2225|2222.1|2224.5|2222.5|2225.8|2223.2|2224|2221.6|147
1640047200000|2021-12-21 00:40:00|2224.7|2222.7|2224.8|2221.8|2225.7|2223.1|2223.8|2221.4|174
1640047500000|2021-12-21 00:45:00|2224.7|2221.7|2223.2|2220.2|2225.7|2222.9|2222.4|2220.1|172
1640047800000|2021-12-21 00:50:00|2223.1|2220.1|2222.2|2219.2|2223.3|2220.8|2221.6|2218.7|159
1640048100000|2021-12-21 00:55:00|2222.3|2219.3|2223.4|2220.4|2223.5|2220.7|2221.6|2219.1|129
1640048400000|2021-12-21 01:00:00|2223.3|2220.3|2221.3|2218.3|2226.3|2223.3|2220.4|2217.5|629
1640048700000|2021-12-21 01:05:00|2221.4|2218.4|2223.3|2220.3|2225.9|2222.9|2219.7|2216.7|391
1640049000000|2021-12-21 01:10:00|2223.4|2220.4|2223.3|2220.3|2224.6|2221.6|2222.1|2219.3|238
1640049300000|2021-12-21 01:15:00|2223.4|2220.4|2221.2|2218.2|2224.1|2221.6|2220.7|2218.1|361
1640049600000|2021-12-21 01:20:00|2221.3|2218.3|2220.7|2217.7|2222.2|2219.6|2220.2|2217.4|391
1640049900000|2021-12-21 01:25:00|2220.8|2217.8|2221.8|2218.8|2222.1|2219.3|2220.2|2217.2|383
1640050200000|2021-12-21 01:30:00|2221.7|2218.7|2223.7|2220.7|2224|2221|2220.6|2218.2|382
1640050500000|2021-12-21 01:35:00|2223.6|2220.6|2223.7|2220.7|2224.5|2221.8|2222.2|2219.7|297
1640050800000|2021-12-21 01:40:00|2223.3|2221.3|2223.3|2220.3|2223.8|2221.3|2222.2|2219.7|230
1640051100000|2021-12-21 01:45:00|2223.4|2220.4|2223.2|2220.2|2223.8|2221.2|2222.3|2219.9|204
1640051400000|2021-12-21 01:50:00|2223.4|2220.4|2224.1|2221.1|2225.1|2222.4|2222.5|2219.9|340
1640051700000|2021-12-21 01:55:00|2223.8|2220.8|2222.3|2220.3|2224.5|2221.6|2222.2|2219.8|263
1640052000000|2021-12-21 02:00:00|2222.2|2220.2|2222.3|2219.3|2223.5|2220.5|2221.6|2219.3|231
1640052300000|2021-12-21 02:05:00|2222.4|2219.4|2223.5|2220.5|2224|2221.2|2222|2219.4|228
1640052600000|2021-12-21 02:10:00|2223.7|2220.7|2223.6|2220.6|2224.1|2221.3|2222.8|2220.2|204
1640052900000|2021-12-21 02:15:00|2223.5|2220.5|2223.5|2220.5|2224.1|2221.1|2222.9|2220.3|208
1640053200000|2021-12-21 02:20:00|2223.3|2221.3|2223.6|2220.6|2224.4|2221.4|2223|2220.5|179
1640053500000|2021-12-21 02:25:00|2223.7|2220.7|2224.2|2221.2|2224.2|2221.4|2222.8|2220.5|120
1640053800000|2021-12-21 02:30:00|2224.3|2221.3|2225.1|2222.1|2225.6|2222.6|2223.4|2220.9|184
1640054100000|2021-12-21 02:35:00|2225.5|2222.5|2223.6|2220.6|2225.5|2222.5|2222.9|2220.3|223
1640054400000|2021-12-21 02:40:00|2223.7|2220.7|2223.5|2220.5|2224.7|2222|2222.8|2220.1|238
1640054700000|2021-12-21 02:45:00|2223.4|2220.4|2224.3|2221.3|2225.1|2222.1|2223.1|2220.2|216
1640055000000|2021-12-21 02:50:00|2224.5|2221.5|2224.4|2221.4|2225.4|2222.4|2223.6|2221.1|281
1640055300000|2021-12-21 02:55:00|2224.5|2221.5|2224.9|2221.9|2225.8|2222.8|2223.6|2221.1|265
1640055600000|2021-12-21 03:00:00|2224.8|2221.8|2224.9|2221.9|2225.4|2222.4|2223.9|2221.3|232
1640055900000|2021-12-21 03:05:00|2224.8|2221.8|2224.5|2221.5|2225.5|2222.5|2223.8|2221.3|200
1640056200000|2021-12-21 03:10:00|2224.4|2221.4|2224.4|2221.4|2224.9|2222|2223.7|2221.1|140
1640056500000|2021-12-21 03:15:00|2224.5|2221.5|2226.5|2223.5|2226.7|2223.7|2223.8|2221.3|214
1640056800000|2021-12-21 03:20:00|2226.4|2223.4|2226.5|2223.5|2227.1|2224.2|2225|2222.5|212
1640057100000|2021-12-21 03:25:00|2226.6|2223.6|2226.5|2223.5|2227|2224|2225.5|2222.8|186
1640057400000|2021-12-21 03:30:00|2226.6|2223.6|2226.2|2223.2|2226.7|2223.8|2225.3|2222.9|137
1640057700000|2021-12-21 03:35:00|2226.3|2223.3|2227.4|2224.4|2227.5|2224.6|2225.4|2223|142
1640058000000|2021-12-21 03:40:00|2227.3|2224.3|2229|2226|2229.2|2226.2|2226.8|2224.3|148
1640058300000|2021-12-21 03:45:00|2229.1|2226.1|2228.5|2225.5|2229.6|2226.6|2227.9|2225.3|179
1640058600000|2021-12-21 03:50:00|2228.4|2225.4|2227.9|2224.9|2228.5|2225.9|2227.2|2224.8|120
1640058900000|2021-12-21 03:55:00|2228|2225|2227.9|2224.9|2228.5|2225.6|2227.2|2224.7|124
1640059200000|2021-12-21 04:00:00|2227.8|2224.8|2227.9|2224.9|2228.5|2225.5|2227|2224.4|137
1640059500000|2021-12-21 04:05:00|2228|2225|2227.5|2224.5|2228.3|2225.6|2227.2|2224.4|98
1640059800000|2021-12-21 04:10:00|2227.6|2224.6|2226|2224|2227.6|2224.8|2226|2223.5|107
1640060100000|2021-12-21 04:15:00|2226.6|2223.6|2227|2224|2227.5|2224.5|2225.8|2223.3|105
1640060400000|2021-12-21 04:20:00|2226.9|2223.9|2227.5|2224.5|2227.9|2225.2|2226.5|2223.9|99
1640060700000|2021-12-21 04:25:00|2227.4|2224.4|2227.7|2224.7|2227.8|2225|2226.7|2223.9|80
1640061000000|2021-12-21 04:30:00|2227.6|2224.6|2226.7|2223.7|2227.6|2224.7|2226.2|2223.4|87
1640061300000|2021-12-21 04:35:00|2226.6|2223.6|2226.6|2223.6|2226.8|2224|2225.8|2223.1|98
1640061600000|2021-12-21 04:40:00|2226.5|2223.5|2227.3|2224.3|2227.8|2225|2226|2223.4|115
1640061900000|2021-12-21 04:45:00|2227.1|2224.1|2226.9|2224.9|2227.7|2225.1|2226.7|2224.1|76
1640062200000|2021-12-21 04:50:00|2227.5|2224.5|2226.9|2224.9|2227.5|2224.9|2226.3|2223.8|104
1640062500000|2021-12-21 04:55:00|2227.3|2224.3|2227.5|2224.5|2227.8|2225.1|2226.8|2224.1|69
1640062800000|2021-12-21 05:00:00|2227.6|2224.6|2227.9|2224.9|2228.4|2225.5|2226.6|2224.4|141
1640063100000|2021-12-21 05:05:00|2227.1|2225.1|2227.4|2224.4|2227.8|2225.1|2226.5|2223.7|137
1640063400000|2021-12-21 05:10:00|2227.6|2224.6|2227.6|2224.6|2228.2|2225.2|2226.7|2224|115
1640063700000|2021-12-21 05:15:00|2227.5|2224.5|2228.1|2225.1|2228.4|2225.5|2226.9|2224.4|109
1640064000000|2021-12-21 05:20:00|2228.2|2225.2|2229|2226|2229.6|2226.6|2227.8|2225|127
1640064300000|2021-12-21 05:25:00|2229.1|2226.1|2230|2227|2230.2|2227.4|2228.7|2225.9|110
1640064600000|2021-12-21 05:30:00|2229.9|2226.9|2240.5|2237.5|2241.2|2238.2|2229.6|2226.6|815
1640064900000|2021-12-21 05:35:00|2240.6|2237.6|2243.1|2240.1|2244.3|2241.3|2239.3|2236.8|754
1640065200000|2021-12-21 05:40:00|2243|2240|2245.9|2242.9|2247.4|2244.4|2241.6|2238.6|658
1640065500000|2021-12-21 05:45:00|2245.1|2243.1|2245.6|2242.6|2247|2244|2244.1|2241.2|506
1640065800000|2021-12-21 05:50:00|2245.5|2242.5|2244.3|2241.3|2246|2243|2244.1|2241.3|325
1640066100000|2021-12-21 05:55:00|2244.2|2241.2|2245.1|2242.1|2245.3|2242.4|2243.4|2240.6|293
1640066400000|2021-12-21 06:00:00|2245.2|2242.2|2243.9|2240.9|2246.3|2243.3|2243.6|2240.9|330
1640066700000|2021-12-21 06:05:00|2244|2241|2241|2238|2244.6|2241.8|2240.1|2237.2|421
1640067000000|2021-12-21 06:10:00|2240.9|2237.9|2242.7|2239.7|2244.6|2242|2240.1|2237.3|413
1640067300000|2021-12-21 06:15:00|2242.8|2239.8|2241.3|2238.3|2242.8|2240.1|2240.5|2237.9|191
1640067600000|2021-12-21 06:20:00|2241.4|2238.4|2239.4|2236.4|2242|2239.4|2239.3|2236.4|238
1640067900000|2021-12-21 06:25:00|2239.5|2236.5|2239.1|2236.1|2240.1|2237.4|2237.3|2234.5|298
1640068200000|2021-12-21 06:30:00|2239|2236|2236.6|2233.6|2240.9|2238.1|2235.6|2232.6|317
1640068500000|2021-12-21 06:35:00|2236.5|2233.5|2238.2|2235.2|2238.9|2236|2236|2233|388
1640068800000|2021-12-21 06:40:00|2238.1|2235.1|2238.1|2235.1|2239.2|2236.2|2236.2|2233.5|321
1640069100000|2021-12-21 06:45:00|2238.2|2235.2|2238.6|2235.6|2239.2|2236.7|2237.2|2234.6|324
1640069400000|2021-12-21 06:50:00|2238.7|2235.7|2240.9|2237.9|2241.2|2238.5|2237.7|2235.3|403
1640069700000|2021-12-21 06:55:00|2240.8|2237.8|2240.8|2237.8|2241.2|2238.5|2238.9|2236.1|323
1640070000000|2021-12-21 07:00:00|2240.9|2237.9|2240.5|2238.5|2241.2|2238.5|2239.8|2237.1|261
1640070300000|2021-12-21 07:05:00|2241.2|2238.2|2241|2238|2241.7|2238.9|2239.7|2237.2|268
1640070600000|2021-12-21 07:10:00|2241.1|2238.1|2239.7|2236.7|2241.7|2238.7|2238.7|2236.2|290
1640070900000|2021-12-21 07:15:00|2239.8|2236.8|2240.2|2237.2|2240.4|2237.6|2238.6|2235.6|285
1640071200000|2021-12-21 07:20:00|2240.1|2237.1|2242.8|2239.8|2243.4|2240.4|2240.1|2237.1|389
1640071500000|2021-12-21 07:25:00|2242.7|2239.7|2243.1|2240.1|2244.2|2241.3|2242.2|2239.5|273
1640071800000|2021-12-21 07:30:00|2243.2|2240.2|2242.5|2239.5|2243.2|2240.6|2241.6|2238.7|212
1640072100000|2021-12-21 07:35:00|2242.4|2239.4|2243.2|2240.2|2243.8|2241.1|2241.7|2239.2|184
1640072400000|2021-12-21 07:40:00|2243|2240|2241.8|2239.8|2243.4|2240.6|2241.8|2239.1|182
1640072700000|2021-12-21 07:45:00|2242.5|2239.5|2242.2|2239.2|2243.2|2240.4|2241.2|2238.6|175
1640073000000|2021-12-21 07:50:00|2242.3|2239.3|2245.2|2242.2|2246.1|2243.2|2241.5|2239|306
1640073300000|2021-12-21 07:55:00|2245.1|2242.1|2245.9|2242.9|2246.9|2244.1|2244.5|2241.8|425
1640073600000|2021-12-21 08:00:00|2246|2243|2245.1|2242.1|2246.7|2243.9|2244.3|2241.4|386
1640073900000|2021-12-21 08:05:00|2245|2242|2248.7|2245.7|2249.5|2247|2244.4|2241.9|398
1640074200000|2021-12-21 08:10:00|2248.6|2245.6|2251.7|2249.7|2252.5|2249.7|2248.5|2245.5|421
1640074500000|2021-12-21 08:15:00|2252.2|2249.2|2253.4|2250.4|2254.1|2251.2|2252.2|2249.2|344
1640074800000|2021-12-21 08:20:00|2253.3|2250.3|2253.8|2250.8|2254.9|2252.1|2252.6|2249.9|309
1640075100000|2021-12-21 08:25:00|2253.9|2250.9|2255.5|2252.5|2256.6|2253.6|2253|2250.4|425
1640075400000|2021-12-21 08:30:00|2255.3|2252.3|2254.9|2251.9|2256.5|2253.5|2254.1|2251.1|322
1640075700000|2021-12-21 08:35:00|2254.8|2251.8|2256.2|2253.2|2256.7|2253.7|2254.8|2251.8|234
1640076000000|2021-12-21 08:40:00|2256.3|2253.3|2258.1|2255.1|2258.6|2255.6|2255.2|2252.2|279
1640076300000|2021-12-21 08:45:00|2258|2255|2258.5|2255.5|2258.9|2255.9|2256.8|2253.8|304
1640076600000|2021-12-21 08:50:00|2258.6|2255.6|2255.7|2252.7|2259|2256|2255.7|2252.7|266
1640076900000|2021-12-21 08:55:00|2255.8|2252.8|2257.3|2254.3|2257.8|2255.2|2255.7|2252.7|293
1640077200000|2021-12-21 09:00:00|2257.1|2254.1|2257.7|2255.7|2259.9|2256.9|2256.9|2253.9|378
1640077500000|2021-12-21 09:05:00|2258.3|2255.3|2261.2|2258.2|2261.4|2258.4|2258.1|2255.1|288
1640077800000|2021-12-21 09:10:00|2261.3|2258.3|2264.1|2261.1|2264.7|2262|2261.2|2258.2|320
1640078100000|2021-12-21 09:15:00|2264.2|2261.2|2266.2|2263.2|2267.1|2264.1|2264|2261.1|335
1640078400000|2021-12-21 09:20:00|2266|2263|2264.5|2261.5|2266.7|2263.7|2264|2261.2|294
1640078700000|2021-12-21 09:25:00|2264.6|2261.6|2265.9|2262.9|2266.7|2264.1|2264.3|2261.6|267
1640079000000|2021-12-21 09:30:00|2266|2263|2266|2263|2267|2264.2|2264.5|2261.5|320
1640079300000|2021-12-21 09:35:00|2265.4|2263.4|2265|2262|2266.4|2263.9|2263.7|2261.2|239
1640079600000|2021-12-21 09:40:00|2265.1|2262.1|2265.7|2262.7|2266.2|2263.4|2264.3|2261.5|204
1640079900000|2021-12-21 09:45:00|2265.6|2262.6|2267.6|2265.6|2268.7|2266|2264.9|2262.4|256
1640080200000|2021-12-21 09:50:00|2267.5|2265.5|2267.5|2264.5|2268.4|2265.8|2266.8|2264.4|254
1640080500000|2021-12-21 09:55:00|2267.6|2264.6|2266.9|2263.9|2267.7|2265.2|2265.4|2263|275
1640080800000|2021-12-21 10:00:00|2266.8|2263.8|2267.4|2264.4|2268.2|2265.2|2266|2263.1|315
1640081100000|2021-12-21 10:05:00|2267.3|2264.3|2267|2264|2269.1|2266.5|2266|2263.4|241
1640081400000|2021-12-21 10:10:00|2266.9|2263.9|2266.3|2264.3|2269|2266.5|2266.1|2263.3|296
1640081700000|2021-12-21 10:15:00|2266.5|2263.5|2265.8|2262.8|2267.3|2264.7|2265.4|2262.7|326
1640082000000|2021-12-21 10:20:00|2265.9|2262.9|2265.7|2262.7|2266.8|2264|2265.2|2262.2|260
1640082300000|2021-12-21 10:25:00|2265.6|2262.6|2265.7|2262.7|2266.6|2264.2|2264.8|2262.3|282
1640082600000|2021-12-21 10:30:00|2265.9|2262.9|2266.3|2264.3|2267.3|2264.7|2265.4|2262.6|225
1640082900000|2021-12-21 10:35:00|2266.8|2263.8|2267.9|2264.9|2268.6|2266|2266.3|2263.7|260
1640083200000|2021-12-21 10:40:00|2267.8|2264.8|2267.4|2265.4|2269.2|2266.6|2266.4|2264|297
1640083500000|2021-12-21 10:45:00|2267.6|2265.6|2268.5|2265.5|2269.6|2266.6|2267.5|2265|272
1640083800000|2021-12-21 10:50:00|2268.7|2265.7|2267.7|2264.7|2268.7|2266.1|2266.8|2264.3|187
1640084100000|2021-12-21 10:55:00|2268|2265|2266.1|2263.1|2268.2|2265.7|2265.4|2263.1|244
1640084400000|2021-12-21 11:00:00|2266.2|2263.2|2266.6|2263.6|2267.9|2265.4|2265.6|2263|266
1640084700000|2021-12-21 11:05:00|2266.5|2263.5|2267|2264|2267.3|2264.7|2265.6|2263.1|189
1640085000000|2021-12-21 11:10:00|2267.1|2264.1|2269.4|2267.4|2269.9|2267.4|2266.8|2264|168
1640085300000|2021-12-21 11:15:00|2269.5|2267.5|2270.9|2268.9|2272.2|2269.7|2269.3|2266.7|301
1640085600000|2021-12-21 11:20:00|2271|2269|2272.7|2269.7|2273.7|2271.1|2270.4|2267.9|280
1640085900000|2021-12-21 11:25:00|2272.6|2269.6|2271.6|2269.6|2275.3|2272.3|2271|2268.6|313
1640086200000|2021-12-21 11:30:00|2272.3|2269.3|2272.5|2269.5|2273.6|2270.8|2271.6|2269.1|208
1640086500000|2021-12-21 11:35:00|2272.4|2269.4|2272.7|2269.7|2273.7|2271.1|2271.5|2268.7|208
1640086800000|2021-12-21 11:40:00|2272.6|2269.6|2271.4|2269.4|2274.6|2271.7|2271.3|2268.9|234
1640087100000|2021-12-21 11:45:00|2271.3|2269.3|2273.9|2271.9|2274.4|2271.9|2271.3|2269.1|249
1640087400000|2021-12-21 11:50:00|2274.2|2271.2|2276.6|2274.6|2277.6|2274.9|2273.3|2270.9|357
1640087700000|2021-12-21 11:55:00|2276.7|2274.7|2274.3|2272.3|2277.9|2275.4|2274|2271.2|482
1640088000000|2021-12-21 12:00:00|2274.4|2272.4|2275.2|2272.2|2277|2274.4|2272.9|2270.2|458
1640088300000|2021-12-21 12:05:00|2274.7|2272.7|2274.5|2271.5|2275.7|2272.7|2272.5|2270|313
1640088600000|2021-12-21 12:10:00|2274|2272|2271.5|2269.5|2274.9|2272.1|2271.3|2268.8|390
1640088900000|2021-12-21 12:15:00|2272|2269|2272.5|2270.5|2273.5|2271.1|2271.1|2268.7|317
1640089200000|2021-12-21 12:20:00|2272.6|2270.6|2272.7|2269.7|2273.5|2271|2271.4|2268.9|274
1640089500000|2021-12-21 12:25:00|2272.8|2269.8|2270.6|2268.6|2273.5|2271|2270.3|2267.9|306
1640089800000|2021-12-21 12:30:00|2271.5|2268.5|2274|2271|2274|2271.3|2270.9|2268.4|290
1640090100000|2021-12-21 12:35:00|2274.1|2271.1|2273.5|2270.5|2275.1|2272.5|2272.9|2270.3|293
1640090400000|2021-12-21 12:40:00|2273.4|2270.4|2272.1|2269.1|2273.5|2270.6|2271.2|2268.5|201
1640090700000|2021-12-21 12:45:00|2272.2|2269.2|2274|2271|2274.7|2271.8|2271.7|2269.1|171
1640091000000|2021-12-21 12:50:00|2274.2|2271.2|2276.1|2273.1|2276.7|2273.7|2274|2271|284
1640091300000|2021-12-21 12:55:00|2276.2|2273.2|2279.1|2276.1|2279.1|2276.6|2275.2|2272.6|381
1640091600000|2021-12-21 13:00:00|2279.2|2276.2|2274.6|2271.6|2280.8|2277.8|2272.9|2270.3|860
1640091900000|2021-12-21 13:05:00|2274.5|2271.5|2272.7|2269.7|2275.1|2272.1|2270.6|2267.7|547
1640092200000|2021-12-21 13:10:00|2273|2270|2270.2|2267.2|2274.2|2271.3|2270.1|2267.1|419
1640092500000|2021-12-21 13:15:00|2270.6|2267.6|2272|2269|2272.6|2269.7|2269.6|2267|451
1640092800000|2021-12-21 13:20:00|2272.1|2269.1|2273.9|2270.9|2276|2273|2272|2269.1|451
1640093100000|2021-12-21 13:25:00|2274.6|2271.6|2276.8|2274.8|2277.3|2274.9|2273.1|2270.1|471
1640093400000|2021-12-21 13:30:00|2278.2|2275.2|2278|2275|2278.4|2275.7|2275.3|2272.7|491
1640093700000|2021-12-21 13:35:00|2278.2|2275.2|2274.8|2271.8|2278.9|2276.4|2272.8|2270.2|465
1640094000000|2021-12-21 13:40:00|2274.7|2271.7|2268.3|2265.3|2274.7|2271.7|2267.6|2264.6|600
1640094300000|2021-12-21 13:45:00|2268|2266|2269.3|2266.3|2272|2269.5|2267.7|2264.7|536
1640094600000|2021-12-21 13:50:00|2269.2|2266.2|2268.8|2265.8|2270.9|2268|2268.1|2265.1|485
1640094900000|2021-12-21 13:55:00|2268.7|2265.7|2270.6|2267.6|2270.8|2268.1|2267.3|2264.6|427
1640095200000|2021-12-21 14:00:00|2270.1|2267.1|2267.4|2264.4|2270.6|2268.2|2267.3|2264.3|527
1640095500000|2021-12-21 14:05:00|2267.5|2264.5|2265.1|2262.1|2269|2266.2|2264|2261|454
1640095800000|2021-12-21 14:10:00|2265|2262|2265.3|2262.3|2266.9|2264.4|2264.5|2261.8|448
1640096100000|2021-12-21 14:15:00|2265.2|2262.2|2260.6|2257.6|2265.6|2263|2259.1|2256.1|573
1640096400000|2021-12-21 14:20:00|2260.2|2258.2|2259.8|2256.8|2261.3|2258.7|2258.6|2255.9|444
1640096700000|2021-12-21 14:25:00|2259.2|2257.2|2259.6|2256.6|2261.5|2258.5|2257.7|2254.7|429
1640097000000|2021-12-21 14:30:00|2260|2257|2260.6|2257.6|2262.7|2259.7|2255.7|2253|830
1640097300000|2021-12-21 14:35:00|2260.7|2257.7|2263.7|2260.7|2264.4|2261.6|2260.6|2257.6|553
1640097600000|2021-12-21 14:40:00|2264|2261|2258.4|2255.4|2264.3|2261.6|2256.8|2253.8|608
1640097900000|2021-12-21 14:45:00|2258.3|2255.3|2260.9|2257.9|2261.7|2259|2256.3|2253.3|604
1640098200000|2021-12-21 14:50:00|2260.8|2257.8|2259.6|2256.6|2263.1|2260.1|2259.1|2256.4|580
1640098500000|2021-12-21 14:55:00|2259.5|2256.5|2257.5|2254.5|2260.1|2257.1|2257.2|2254.4|536
1640098800000|2021-12-21 15:00:00|2257.6|2254.6|2258.2|2255.2|2261.5|2258.5|2256.6|2253.6|665
1640099100000|2021-12-21 15:05:00|2258.3|2255.3|2255|2252|2259.9|2256.9|2254.6|2251.6|712
1640099400000|2021-12-21 15:10:00|2255.3|2252.3|2257.1|2254.1|2257.4|2254.4|2254.5|2251.5|613
1640099700000|2021-12-21 15:15:00|2257|2254|2256.4|2253.4|2259.5|2256.5|2255.3|2252.3|605
1640100000000|2021-12-21 15:20:00|2256.3|2253.3|2255.8|2252.8|2257.3|2254.3|2254.9|2251.9|433
1640100300000|2021-12-21 15:25:00|2255.9|2252.9|2252.5|2249.5|2256.8|2253.8|2252.4|2249.4|472
1640100600000|2021-12-21 15:30:00|2252.7|2249.7|2252.2|2249.2|2253.3|2250.6|2250.9|2248|415
1640100900000|2021-12-21 15:35:00|2252.1|2249.1|2248.9|2245.9|2252.1|2249.1|2247.6|2244.6|545
1640101200000|2021-12-21 15:40:00|2248.7|2245.7|2249.1|2246.1|2250.8|2248.2|2248.1|2245.1|534
1640101500000|2021-12-21 15:45:00|2249|2246|2245.8|2242.8|2250.7|2247.7|2245.1|2242.4|546
1640101800000|2021-12-21 15:50:00|2245.7|2242.7|2247.7|2244.7|2247.8|2245.1|2244.6|2242|532
1640102100000|2021-12-21 15:55:00|2247.6|2244.6|2245.7|2242.7|2248.5|2245.6|2244.1|2241.4|486
1640102400000|2021-12-21 16:00:00|2245.6|2242.6|2246.7|2243.7|2247.4|2244.5|2245.1|2242.2|406
1640102700000|2021-12-21 16:05:00|2246.6|2243.6|2247.5|2244.5|2248.6|2245.7|2246.4|2243.6|386
1640103000000|2021-12-21 16:10:00|2247.6|2244.6|2248.5|2245.5|2249.1|2246.3|2247|2244.3|306
1640103300000|2021-12-21 16:15:00|2248.7|2245.7|2250.9|2247.9|2251.4|2248.9|2248.1|2245.3|335
1640103600000|2021-12-21 16:20:00|2251|2248|2249|2246|2251.7|2249.2|2249|2246|277
1640103900000|2021-12-21 16:25:00|2249.4|2246.4|2247.9|2244.9|2249.6|2247.1|2247.1|2244.5|296
1640104200000|2021-12-21 16:30:00|2248|2245|2248|2245|2249.3|2246.9|2247.5|2244.8|241
1640104500000|2021-12-21 16:35:00|2248.1|2245.1|2250.3|2247.3|2250.3|2247.3|2247.5|2244.9|224
1640104800000|2021-12-21 16:40:00|2250.2|2247.2|2252.9|2249.9|2253|2250.2|2249.4|2246.9|221
1640105100000|2021-12-21 16:45:00|2253|2250|2252.7|2249.7|2253.1|2250.3|2251.3|2248.7|250
1640105400000|2021-12-21 16:50:00|2252.6|2249.6|2252.5|2249.5|2253.3|2250.6|2251.6|2249.1|217
1640105700000|2021-12-21 16:55:00|2252.4|2249.4|2252.8|2249.8|2253.1|2250.4|2251.1|2248.5|230
1640106000000|2021-12-21 17:00:00|2252.7|2249.7|2250|2247|2254.1|2251.1|2249.9|2246.9|281
1640106300000|2021-12-21 17:05:00|2250.4|2247.4|2250.4|2247.4|2251.1|2248.5|2249|2246.4|246
1640106600000|2021-12-21 17:10:00|2250.5|2247.5|2251.1|2248.1|2252.2|2249.7|2250|2247.4|278
1640106900000|2021-12-21 17:15:00|2251|2248|2251.2|2248.2|2251.8|2249.2|2250.4|2247.9|184
1640107200000|2021-12-21 17:20:00|2251.1|2248.1|2250.1|2247.1|2251.5|2249|2249|2246.3|183
1640107500000|2021-12-21 17:25:00|2249.5|2247.5|2249.9|2246.9|2250.9|2248.1|2249.4|2246.8|238
1640107800000|2021-12-21 17:30:00|2250|2247|2249.4|2246.4|2250.7|2248.1|2248.8|2246.4|209
1640108100000|2021-12-21 17:35:00|2249.5|2246.5|2250.7|2247.7|2250.9|2248.4|2249.2|2246.4|178
1640108400000|2021-12-21 17:40:00|2250.8|2247.8|2249.8|2246.8|2251.2|2248.4|2249|2246.2|193
1640108700000|2021-12-21 17:45:00|2249.7|2246.7|2249.5|2246.5|2250.2|2247.6|2248.9|2246.3|191
1640109000000|2021-12-21 17:50:00|2249.6|2246.6|2249.9|2246.9|2250.2|2247.4|2248.7|2246|163
1640109300000|2021-12-21 17:55:00|2250|2247|2250.8|2247.8|2251.1|2248.6|2248.9|2246.4|256
1640109600000|2021-12-21 18:00:00|2251.2|2248.2|2252.8|2249.8|2253.4|2250.8|2249.6|2247.1|463
1640109900000|2021-12-21 18:05:00|2252.9|2249.9|2250.5|2247.5|2253|2250.3|2249.5|2246.9|340
1640110200000|2021-12-21 18:10:00|2250.4|2247.4|2250.7|2247.7|2251.3|2248.7|2249.2|2246.6|241
1640110500000|2021-12-21 18:15:00|2250.8|2247.8|2251.6|2248.6|2251.6|2249.1|2249.6|2247|249
1640110800000|2021-12-21 18:20:00|2251.5|2248.5|2253.6|2250.6|2254.6|2252|2250.8|2248.1|332
1640111100000|2021-12-21 18:25:00|2253.8|2250.8|2252.6|2249.6|2253.8|2251.1|2251.5|2248.7|230
1640111400000|2021-12-21 18:30:00|2252.5|2249.5|2253.2|2251.2|2254.5|2251.9|2251.7|2249.2|220
1640111700000|2021-12-21 18:35:00|2253.7|2250.7|2254.1|2251.1|2254.7|2252.2|2253|2250.5|165
1640112000000|2021-12-21 18:40:00|2254.2|2251.2|2255.1|2252.1|2255.1|2252.6|2253.5|2251|126
1640112300000|2021-12-21 18:45:00|2255|2252|2254.6|2252.6|2255.2|2252.8|2254.4|2251.9|100
1640112600000|2021-12-21 18:50:00|2254.5|2252.5|2254|2251|2255.1|2252.6|2253.5|2250.9|95
1640112900000|2021-12-21 18:55:00|2253.9|2250.9|2253.3|2250.3|2253.9|2251|2251.5|2249.1|159
1640113200000|2021-12-21 19:00:00|2253.5|2250.5|2253.1|2251.1|2253.6|2251.2|2252.4|2249.9|113
1640113500000|2021-12-21 19:05:00|2253|2251|2253|2251|2253.8|2251.3|2252.4|2250|126
1640113800000|2021-12-21 19:10:00|2253.1|2251.1|2252.4|2249.4|2253.7|2251.2|2252|2249.2|149
1640114100000|2021-12-21 19:15:00|2252|2250|2252.3|2250.3|2252.7|2250.3|2251.8|2249.2|172
1640114400000|2021-12-21 19:20:00|2252|2250|2252.6|2249.6|2253|2250.4|2251.7|2249.4|135
1640114700000|2021-12-21 19:25:00|2252.7|2249.7|2253.2|2251.2|2253.7|2251.3|2252.3|2249.6|134
1640115000000|2021-12-21 19:30:00|2253.1|2251.1|2253.8|2250.8|2253.9|2251.4|2252.8|2250.2|154
1640115300000|2021-12-21 19:35:00|2253.7|2250.7|2253.4|2250.4|2254.3|2251.5|2252.9|2250.3|134
1640115600000|2021-12-21 19:40:00|2253.5|2250.5|2252.1|2249.1|2254|2251.3|2251.9|2249.1|145
1640115900000|2021-12-21 19:45:00|2252.4|2249.4|2253.4|2250.4|2253.6|2251|2251.2|2248.3|185
1640116200000|2021-12-21 19:50:00|2253.5|2250.5|2253.2|2250.2|2254.1|2251.7|2253|2250|153
1640116500000|2021-12-21 19:55:00|2253.1|2250.1|2252.2|2250.2|2253.5|2250.8|2252|2249.4|178
1640116800000|2021-12-21 20:00:00|2252.5|2249.5|2254.9|2251.9|2255|2252.2|2252.1|2249.5|214
1640117100000|2021-12-21 20:05:00|2254.7|2251.7|2254.7|2251.7|2255|2252.3|2254|2251.4|179
1640117400000|2021-12-21 20:10:00|2254.6|2251.6|2256|2253|2256.3|2253.8|2254.4|2251.6|152
1640117700000|2021-12-21 20:15:00|2255.9|2252.9|2253.7|2250.7|2256.2|2253.5|2253|2250.2|176
1640118000000|2021-12-21 20:20:00|2253.6|2250.6|2252.3|2249.3|2253.6|2251.1|2252.1|2249.1|132
1640118300000|2021-12-21 20:25:00|2252.2|2249.2|2252|2249|2252.8|2250|2251.6|2248.8|129
1640118600000|2021-12-21 20:30:00|2252.1|2249.1|2251.6|2248.6|2252.4|2250|2251.1|2248.3|115
1640118900000|2021-12-21 20:35:00|2251.7|2248.7|2251.2|2248.2|2252|2249.4|2250.7|2248.1|146
1640119200000|2021-12-21 20:40:00|2251.3|2248.3|2250.3|2247.3|2251.3|2248.8|2249.3|2246.8|156
1640119500000|2021-12-21 20:45:00|2250.2|2247.2|2250.3|2247.3|2251.1|2248.5|2249.3|2246.8|114
1640119800000|2021-12-21 20:50:00|2250.4|2247.4|2250.2|2247.2|2251.5|2248.9|2249.7|2247|120
1640120100000|2021-12-21 20:55:00|2250.1|2247.1|2248.3|2245.3|2250.1|2247.2|2247.9|2245.2|194
1640120400000|2021-12-21 21:00:00|2248.4|2245.4|2249.9|2246.9|2250.2|2247.5|2248.4|2245.4|169
1640120700000|2021-12-21 21:05:00|2249.7|2246.7|2250.4|2247.4|2250.5|2248|2249.4|2246.7|64
1640121000000|2021-12-21 21:10:00|2250.3|2247.3|2250.5|2248.5|2251|2248.5|2249.8|2247.3|62
1640121300000|2021-12-21 21:15:00|2250.9|2247.9|2250.8|2248.8|2251.6|2249|2250.8|2247.9|79
1640121600000|2021-12-21 21:20:00|2251.3|2248.3|2251.2|2249.2|2251.9|2249.4|2250.9|2248.3|69
1640121900000|2021-12-21 21:25:00|2251.1|2249.1|2252|2249|2252.3|2249.8|2251|2248.3|77
1640122200000|2021-12-21 21:30:00|2251.9|2248.9|2252.3|2249.3|2252.4|2249.8|2251.2|2248.6|94
1640122500000|2021-12-21 21:35:00|2251.7|2249.7|2252.5|2249.5|2252.6|2249.9|2251.6|2249|104
1640122800000|2021-12-21 21:40:00|2252.7|2249.7|2252.4|2250.4|2253.1|2250.4|2252.1|2249.5|75
1640123100000|2021-12-21 21:45:00|2252.3|2250.3|2252.8|2249.8|2253.1|2250.3|2251.8|2249.3|142
1640123400000|2021-12-21 21:50:00|2253|2250|2252.3|2249.3|2253|2250|2252|2249.2|105
1640123700000|2021-12-21 21:55:00|2252.4|2249.4|2253.2|2250.2|2253.3|2250.3|2252.2|2249.2|133
1640127600000|2021-12-21 23:00:00|2252.5|2249.5|2251.6|2248.6|2253.3|2250.3|2251|2248|150
1640127900000|2021-12-21 23:05:00|2251.5|2248.5|2252.5|2249.5|2252.9|2250|2251|2248.5|103
1640128200000|2021-12-21 23:10:00|2252.6|2249.6|2253.1|2250.1|2253.6|2250.8|2252.4|2249.5|86
1640128500000|2021-12-21 23:15:00|2252.8|2249.8|2252.9|2249.9|2253.6|2250.6|2252.2|2249.3|108
1640128800000|2021-12-21 23:20:00|2253.1|2250.1|2252.2|2249.2|2253.5|2250.5|2251.8|2248.8|164
1640129100000|2021-12-21 23:25:00|2252.1|2249.1|2251.9|2248.9|2254.2|2250|2251.4|2246.3|186
1640129400000|2021-12-21 23:30:00|2252|2249|2251.6|2248.6|2252.5|2249.5|2250.7|2247.7|220
1640129700000|2021-12-21 23:35:00|2251.5|2248.5|2251.7|2248.7|2252.3|2249.3|2250.9|2248.1|122
1640130000000|2021-12-21 23:40:00|2251.6|2248.6|2251.2|2248.2|2252|2249|2251|2248|91
1640130300000|2021-12-21 23:45:00|2251.3|2248.3|2250.7|2247.7|2251.7|2248.7|2250.6|2247.6|79
1640130600000|2021-12-21 23:50:00|2250.6|2247.6|2251.6|2248.6|2252.1|2249.1|2250.5|2247.5|152
1640130900000|2021-12-21 23:55:00|2251.5|2248.5|2251.6|2248.6|2251.9|2249.1|2250.8|2248|104
1640131200000|2021-12-22 00:00:00|2251.8|2248.8|2253.2|2250.2|2253.4|2250.4|2251.2|2248.4|227
1640131500000|2021-12-22 00:05:00|2253.5|2250.5|2252.8|2249.8|2254.5|2251.5|2252.3|2249.3|164
1640131800000|2021-12-22 00:10:00|2252.7|2249.7|2252.2|2249.2|2253.5|2250.5|2252.1|2249.1|112
1640132100000|2021-12-22 00:15:00|2252|2249|2250.9|2247.9|2252.8|2249.8|2250.7|2247.7|139
1640132400000|2021-12-22 00:20:00|2251|2248|2251.5|2248.5|2251.9|2248.9|2250.3|2247.3|145
1640132700000|2021-12-22 00:25:00|2251.6|2248.6|2251.6|2248.6|2251.7|2248.7|2250.4|2247.4|164
1640133000000|2021-12-22 00:30:00|2251.5|2248.5|2251.4|2248.4|2251.7|2248.7|2250.8|2247.8|126
1640133300000|2021-12-22 00:35:00|2251.5|2248.5|2251.7|2248.7|2252.1|2249.8|2251.4|2248.4|100
1640133600000|2021-12-22 00:40:00|2251.6|2248.6|2250.5|2247.5|2251.9|2248.9|2250|2247|136
1640133900000|2021-12-22 00:45:00|2250.6|2247.6|2251.5|2248.5|2252|2249.2|2250.6|2247.6|206
1640134200000|2021-12-22 00:50:00|2251.4|2248.4|2249.7|2246.7|2251.7|2248.7|2249.4|2246.4|200
1640134500000|2021-12-22 00:55:00|2249.8|2246.8|2249.9|2246.9|2250.5|2247.5|2249.5|2246.5|147
1640134800000|2021-12-22 01:00:00|2249.6|2246.6|2251.2|2248.2|2251.5|2248.5|2248|2245|487
1640135100000|2021-12-22 01:05:00|2251.1|2248.1|2253|2250|2253.6|2250.6|2249.5|2246.5|329
1640135400000|2021-12-22 01:10:00|2253.1|2250.1|2253.5|2250.5|2254.3|2251.3|2252.3|2249.3|215
1640135700000|2021-12-22 01:15:00|2253.9|2250.9|2251.6|2248.6|2253.9|2250.9|2251.6|2248.6|295
1640136000000|2021-12-22 01:20:00|2251.7|2248.7|2250.7|2247.7|2252|2249|2250|2247.4|291
1640136300000|2021-12-22 01:25:00|2250.9|2247.9|2250.3|2247.3|2251|2248|2249.6|2246.6|200
1640136600000|2021-12-22 01:30:00|2250.4|2247.4|2252.4|2249.4|2252.4|2249.4|2249.9|2247.2|269
1640136900000|2021-12-22 01:35:00|2252.9|2249.9|2254.3|2251.3|2254.3|2251.3|2252|2249.2|251
1640137200000|2021-12-22 01:40:00|2254.1|2251.1|2254.8|2251.8|2255|2252.3|2252.8|2250.3|310
1640137500000|2021-12-22 01:45:00|2254.7|2251.7|2254.8|2251.8|2255.5|2252.7|2253.1|2250.7|257
1640137800000|2021-12-22 01:50:00|2254.9|2251.9|2254.2|2251.2|2254.9|2251.9|2252.3|2249.7|208
1640138100000|2021-12-22 01:55:00|2253.6|2251.6|2254.4|2251.4|2255.5|2252.8|2253|2250.4|254
1640138400000|2021-12-22 02:00:00|2254.9|2251.9|2255.9|2252.9|2256.4|2253.8|2253.9|2251.3|262
1640138700000|2021-12-22 02:05:00|2255.8|2252.8|2254.7|2251.7|2256|2253|2253.1|2250.2|211
1640139000000|2021-12-22 02:10:00|2254.8|2251.8|2253.5|2250.5|2255|2252.3|2253|2250.4|232
1640139300000|2021-12-22 02:15:00|2253.6|2250.6|2254.8|2251.8|2255.4|2252.4|2253.1|2250.4|151
1640139600000|2021-12-22 02:20:00|2254.5|2251.5|2254.4|2251.4|2255.5|2252.7|2253.9|2251.3|145
1640139900000|2021-12-22 02:25:00|2254.5|2251.5|2254.5|2251.5|2255.1|2252.1|2253.8|2251.3|146
1640140200000|2021-12-22 02:30:00|2254.1|2252.1|2255.9|2252.9|2256.4|2253.5|2254.1|2251.6|170
1640140500000|2021-12-22 02:35:00|2256|2253|2255.4|2252.4|2256.4|2253.6|2255.1|2252.3|166
1640140800000|2021-12-22 02:40:00|2255.3|2252.3|2253.3|2250.3|2255.4|2252.4|2252.4|2249.8|212
1640141100000|2021-12-22 02:45:00|2253.2|2250.2|2254.4|2251.4|2254.7|2252.2|2252.3|2249.4|200
1640141400000|2021-12-22 02:50:00|2254.3|2251.3|2253.9|2250.9|2255|2252.3|2253.7|2250.8|174
1640141700000|2021-12-22 02:55:00|2254|2251|2254.5|2251.5|2255|2252.3|2253.4|2250.4|213
1640142000000|2021-12-22 03:00:00|2254.4|2251.4|2254.6|2251.6|2255.5|2252.9|2253.9|2250.9|180
1640142300000|2021-12-22 03:05:00|2254.1|2252.1|2256.5|2253.5|2256.5|2253.8|2254.1|2251.7|218
1640142600000|2021-12-22 03:10:00|2256.9|2253.9|2256.3|2253.3|2257.4|2254.4|2255.7|2253.1|196
1640142900000|2021-12-22 03:15:00|2256.2|2253.2|2256.3|2253.3|2257.4|2254.5|2255.4|2252.8|187
1640143200000|2021-12-22 03:20:00|2256.2|2253.2|2257.2|2254.2|2257.4|2254.6|2255.3|2252.7|247
1640143500000|2021-12-22 03:25:00|2257.4|2254.4|2257.3|2255.3|2258.5|2255.5|2256.7|2253.7|298
1640143800000|2021-12-22 03:30:00|2257.2|2255.2|2256.8|2253.8|2257.9|2255.2|2255.7|2253.2|169
1640144100000|2021-12-22 03:35:00|2256.9|2253.9|2256|2253|2256.9|2254.4|2255.7|2252.9|138
1640144400000|2021-12-22 03:40:00|2255.9|2252.9|2255.7|2252.7|2256.5|2253.8|2255.3|2252.6|124
1640144700000|2021-12-22 03:45:00|2255.5|2252.5|2255|2252|2255.9|2253.4|2254.6|2251.8|86
1640145000000|2021-12-22 03:50:00|2255.1|2252.1|2253.6|2251.6|2255.4|2252.5|2253.5|2250.7|92
1640145300000|2021-12-22 03:55:00|2253.5|2251.5|2253.3|2250.3|2254.1|2251.5|2252.7|2250.2|83
1640145600000|2021-12-22 04:00:00|2253.2|2250.2|2254|2251|2254.1|2251.1|2252.7|2250.1|84
1640145900000|2021-12-22 04:05:00|2253.9|2250.9|2254|2251|2254.1|2251.1|2253.7|2250.7|56
1640146200000|2021-12-22 04:10:00|2253.9|2250.9|2253.5|2251.5|2254.5|2251.9|2252.8|2250.4|87
1640146500000|2021-12-22 04:15:00|2254|2251|2253.9|2250.9|2254.5|2251.6|2253.1|2250.4|117
1640146800000|2021-12-22 04:20:00|2253.3|2251.3|2254.3|2251.3|2254.4|2251.6|2253.3|2250.8|68
1640147100000|2021-12-22 04:25:00|2254.2|2251.2|2253.9|2250.9|2254.5|2251.9|2253|2250.5|76
1640147400000|2021-12-22 04:30:00|2253.1|2251.1|2254.5|2251.5|2254.6|2252.1|2253|2250.5|95
1640147700000|2021-12-22 04:35:00|2254.4|2251.4|2254.3|2251.3|2254.5|2252.1|2253.6|2251.1|66
1640148000000|2021-12-22 04:40:00|2254.4|2251.4|2254.9|2251.9|2255.1|2252.6|2253.9|2251.2|81
1640148300000|2021-12-22 04:45:00|2254.5|2252.5|2255.4|2252.4|2255.5|2252.6|2254.3|2251.9|63
1640148600000|2021-12-22 04:50:00|2255.3|2252.3|2254.9|2252.9|2255.7|2253.3|2254.8|2252.2|57
1640148900000|2021-12-22 04:55:00|2255.4|2252.4|2256|2253|2256|2253.3|2254.5|2252.1|77
1640149200000|2021-12-22 05:00:00|2255.8|2252.8|2256.5|2253.5|2256.8|2254.1|2255|2252.6|144
1640149500000|2021-12-22 05:05:00|2256.7|2253.7|2255.6|2252.6|2256.9|2254|2254.9|2252.4|120
1640149800000|2021-12-22 05:10:00|2255.5|2252.5|2254.7|2251.7|2255.7|2253.1|2254.6|2251.6|144
1640150100000|2021-12-22 05:15:00|2254.1|2252.1|2254|2251|2254.8|2252.2|2253.5|2250.9|88
1640150400000|2021-12-22 05:20:00|2253.9|2250.9|2255|2252|2255.2|2252.6|2253.4|2250.9|101
1640150700000|2021-12-22 05:25:00|2254.9|2251.9|2254.4|2251.4|2255|2252.5|2254|2251.4|99
1640151000000|2021-12-22 05:30:00|2254.5|2251.5|2252.3|2249.3|2255.5|2252.5|2251.4|2248.9|376
1640151300000|2021-12-22 05:35:00|2252.2|2249.2|2255.5|2252.5|2256.2|2253.4|2251.5|2248.8|302
1640151600000|2021-12-22 05:40:00|2255.6|2252.6|2255.5|2252.5|2256.1|2253.4|2254.1|2251.4|211
1640151900000|2021-12-22 05:45:00|2255.4|2252.4|2253.6|2250.6|2255.7|2253.2|2251.1|2248.3|267
1640152200000|2021-12-22 05:50:00|2253.7|2250.7|2253.1|2250.1|2254.3|2251.6|2252.4|2250|212
1640152500000|2021-12-22 05:55:00|2253|2250|2254.5|2251.5|2255.1|2252.5|2252.6|2250|249
1640152800000|2021-12-22 06:00:00|2254.7|2251.7|2252.9|2250.9|2254.9|2252.1|2252.7|2250|278
1640153100000|2021-12-22 06:05:00|2253.4|2250.4|2253.7|2250.7|2254.3|2251.6|2252.9|2250.2|242
1640153400000|2021-12-22 06:10:00|2253.6|2250.6|2252.5|2249.5|2254.1|2251.5|2250.2|2247.2|321
1640153700000|2021-12-22 06:15:00|2252.4|2249.4|2252.8|2249.8|2253.1|2250.2|2251.2|2248.6|231
1640154000000|2021-12-22 06:20:00|2252.5|2249.5|2252.4|2249.4|2253.5|2250.7|2251.9|2249|232
1640154300000|2021-12-22 06:25:00|2252.5|2249.5|2252.5|2249.5|2252.7|2249.9|2251.2|2248.6|202
1640154600000|2021-12-22 06:30:00|2252.6|2249.6|2251.8|2248.8|2253.2|2250.6|2251.3|2248.8|274
1640154900000|2021-12-22 06:35:00|2252|2249|2249.9|2246.9|2252|2249.2|2249|2246.2|392
1640155200000|2021-12-22 06:40:00|2249.8|2246.8|2251.8|2248.8|2251.9|2249.4|2249.8|2246.8|310
1640155500000|2021-12-22 06:45:00|2251.9|2248.9|2250.9|2248.9|2251.9|2248.9|2249.8|2247.3|225
1640155800000|2021-12-22 06:50:00|2250.8|2248.8|2250.9|2247.9|2252.3|2249.4|2249.9|2247.3|314
1640156100000|2021-12-22 06:55:00|2250.4|2248.4|2252|2249|2252.3|2249.4|2249.4|2246.9|271
1640156400000|2021-12-22 07:00:00|2251.9|2248.9|2251.3|2248.3|2252|2249.3|2250.7|2248.1|178
1640156700000|2021-12-22 07:05:00|2251.6|2248.6|2251.6|2248.6|2252.1|2249.2|2250.1|2247.2|197
1640157000000|2021-12-22 07:10:00|2251.7|2248.7|2250.2|2247.2|2252.4|2249.5|2249.4|2246.7|204
1640157300000|2021-12-22 07:15:00|2249.9|2247.9|2250.6|2247.6|2251.9|2249.3|2249.6|2246.9|229
1640157600000|2021-12-22 07:20:00|2250.5|2247.5|2249.8|2246.8|2251.9|2249.1|2248.3|2245.7|339
1640157900000|2021-12-22 07:25:00|2249.9|2246.9|2250.1|2248.1|2251.4|2248.9|2249.6|2246.8|231
1640158200000|2021-12-22 07:30:00|2250.9|2247.9|2249.7|2246.7|2251|2248.3|2248.7|2246.3|207
1640158500000|2021-12-22 07:35:00|2249.8|2246.8|2249.3|2246.3|2249.8|2247.3|2248.4|2245.8|203
1640158800000|2021-12-22 07:40:00|2248.8|2246.8|2248.2|2245.2|2249.6|2247.1|2247.6|2245.1|218
1640159100000|2021-12-22 07:45:00|2248.4|2245.4|2247.7|2244.7|2248.4|2245.4|2246|2243.4|201
1640159400000|2021-12-22 07:50:00|2247.8|2244.8|2246.2|2243.2|2248.2|2245.8|2245.3|2243.1|224
1640159700000|2021-12-22 07:55:00|2245.7|2243.7|2247.3|2245.3|2248.1|2245.8|2245.6|2243.2|226
1640160000000|2021-12-22 08:00:00|2247.9|2244.9|2247.7|2245.7|2248.6|2246.3|2246.6|2244|347
1640160300000|2021-12-22 08:05:00|2248.2|2245.2|2250.8|2247.8|2250.9|2248.4|2247.5|2245|399
1640160600000|2021-12-22 08:10:00|2250.7|2247.7|2251.2|2249.2|2253.3|2250.9|2250.2|2247.6|337
1640160900000|2021-12-22 08:15:00|2251.1|2249.1|2250.6|2248.6|2252.4|2250|2250.1|2247.7|349
1640161200000|2021-12-22 08:20:00|2250.5|2248.5|2251.2|2249.2|2251.8|2249.2|2249.5|2246.9|326
1640161500000|2021-12-22 08:25:00|2251.1|2249.1|2251.1|2249.1|2251.7|2249.2|2249.8|2247.2|307
1640161800000|2021-12-22 08:30:00|2251.6|2248.6|2251.2|2249.2|2253|2250.5|2251.1|2248.4|296
1640162100000|2021-12-22 08:35:00|2251.1|2249.1|2250.9|2247.9|2251.9|2249.7|2250.1|2247.7|358
1640162400000|2021-12-22 08:40:00|2251|2248|2250.9|2248.9|2251.5|2249.1|2249.7|2247.2|269
1640162700000|2021-12-22 08:45:00|2251|2249|2250.9|2248.9|2252|2249.5|2250.3|2247.8|208
1640163000000|2021-12-22 08:50:00|2251|2249|2251|2249|2252.2|2249.8|2250.4|2247.9|177
1640163300000|2021-12-22 08:55:00|2251.2|2249.2|2252.3|2250.3|2253.3|2250.9|2250.4|2247.8|279
1640163600000|2021-12-22 09:00:00|2252.2|2250.2|2254.4|2251.4|2254.6|2252|2251.8|2249.3|198
1640163900000|2021-12-22 09:05:00|2254.3|2251.3|2255.4|2252.4|2255.6|2253|2253.7|2251.2|166
1640164200000|2021-12-22 09:10:00|2255.5|2252.5|2255.8|2252.8|2256|2253.5|2254.1|2251.4|203
1640164500000|2021-12-22 09:15:00|2255.7|2252.7|2256.3|2254.3|2257.3|2254.8|2255|2252.3|234
1640164800000|2021-12-22 09:20:00|2256.2|2254.2|2256.7|2253.7|2257.9|2255.3|2256.2|2253.7|199
1640165100000|2021-12-22 09:25:00|2256.6|2253.6|2256.2|2254.2|2257.4|2255|2255.8|2253.3|201
1640165400000|2021-12-22 09:30:00|2256.1|2254.1|2257.1|2254.1|2257.5|2255|2254.8|2252.2|254
1640165700000|2021-12-22 09:35:00|2256.5|2254.5|2257.2|2255.2|2257.9|2255.5|2256.2|2253.8|187
1640166000000|2021-12-22 09:40:00|2257.3|2255.3|2257.6|2255.6|2258.3|2255.8|2256.9|2254.5|216
1640166300000|2021-12-22 09:45:00|2257.7|2255.7|2256.3|2254.3|2258.6|2255.9|2255.5|2253.1|233
1640166600000|2021-12-22 09:50:00|2256.2|2254.2|2257.8|2254.8|2258.1|2255.7|2256.1|2254|218
1640166900000|2021-12-22 09:55:00|2257.3|2255.3|2257.6|2254.6|2258.4|2255.9|2256.6|2254.2|284
1640167200000|2021-12-22 10:00:00|2257.5|2254.5|2258.8|2256.8|2259.4|2256.9|2256.7|2254.3|240
1640167500000|2021-12-22 10:05:00|2259.3|2256.3|2260.5|2258.5|2261.4|2258.5|2258.1|2255.6|266
1640167800000|2021-12-22 10:10:00|2260.4|2258.4|2259.1|2256.1|2261.7|2259|2258.4|2255.8|270
1640168100000|2021-12-22 10:15:00|2259|2256|2259.9|2256.9|2260.5|2258|2258.6|2255.9|207
1640168400000|2021-12-22 10:20:00|2260|2257|2261.8|2258.8|2262.1|2259.5|2259.3|2256.4|171
1640168700000|2021-12-22 10:25:00|2261.9|2258.9|2261.9|2258.9|2262.3|2259.5|2260.7|2258|207
1640169000000|2021-12-22 10:30:00|2262|2259|2261.6|2258.6|2262.1|2259.1|2260.4|2257.6|269
1640169300000|2021-12-22 10:35:00|2261.5|2258.5|2264|2261|2264.1|2261.5|2260.9|2258.2|241
1640169600000|2021-12-22 10:40:00|2264.1|2261.1|2264.3|2261.3|2265.1|2262.5|2263.3|2260.5|210
1640169900000|2021-12-22 10:45:00|2263.9|2261.9|2264.1|2261.1|2265|2262.1|2263.3|2260.3|239
1640170200000|2021-12-22 10:50:00|2264|2261|2263.7|2260.7|2265.3|2262.7|2262.8|2259.8|294
1640170500000|2021-12-22 10:55:00|2263.8|2260.8|2262.8|2260.8|2264.1|2261.7|2261.7|2259.2|239
1640170800000|2021-12-22 11:00:00|2262.7|2260.7|2261.9|2259.9|2264|2261.3|2261.9|2259.4|221
1640171100000|2021-12-22 11:05:00|2262.1|2260.1|2263|2260|2263.1|2260.6|2261.4|2258.9|204
1640171400000|2021-12-22 11:10:00|2263.2|2260.2|2262.7|2259.7|2263.4|2260.9|2261.2|2258.5|238
1640171700000|2021-12-22 11:15:00|2262.8|2259.8|2264.3|2262.3|2265.3|2262.8|2261.6|2259.3|331
1640172000000|2021-12-22 11:20:00|2264.6|2262.6|2263.7|2261.7|2265.4|2262.6|2263.7|2261.1|239
1640172300000|2021-12-22 11:25:00|2263.8|2261.8|2264.7|2261.7|2264.9|2262.5|2263.4|2260.9|212
1640172600000|2021-12-22 11:30:00|2264.8|2261.8|2264.2|2262.2|2265.2|2262.7|2263.6|2261.3|236
1640172900000|2021-12-22 11:35:00|2264.1|2262.1|2265.2|2263.2|2265.8|2263.3|2264.1|2261.6|184
1640173200000|2021-12-22 11:40:00|2265.1|2263.1|2265.3|2263.3|2267|2264.4|2265|2262.6|238
1640173500000|2021-12-22 11:45:00|2265.2|2263.2|2266.6|2264.6|2267.8|2265.3|2265.2|2262.8|261
1640173800000|2021-12-22 11:50:00|2266.7|2264.7|2267.7|2264.7|2268|2265.4|2266.2|2263.6|267
1640174100000|2021-12-22 11:55:00|2267.8|2264.8|2267.2|2264.2|2268.1|2266|2266.6|2264.2|240
1640174400000|2021-12-22 12:00:00|2267.4|2264.4|2267.1|2264.1|2268.1|2265.7|2265.8|2263.4|333
1640174700000|2021-12-22 12:05:00|2266.9|2263.9|2265.5|2262.5|2267|2264.5|2265|2262.5|193
1640175000000|2021-12-22 12:10:00|2265.7|2262.7|2266.7|2263.7|2267.2|2264.7|2265.1|2262.7|193
1640175300000|2021-12-22 12:15:00|2266.6|2263.6|2266.2|2264.2|2267.2|2264.6|2265.9|2263.3|173
1640175600000|2021-12-22 12:20:00|2266.3|2264.3|2267.4|2264.4|2267.7|2265.3|2266.1|2263.8|187
1640175900000|2021-12-22 12:25:00|2267.1|2264.1|2266.8|2263.8|2268.2|2265.7|2266.2|2263.7|226
1640176200000|2021-12-22 12:30:00|2266.9|2263.9|2267.2|2265.2|2268.2|2265.7|2266|2263.5|334
1640176500000|2021-12-22 12:35:00|2267.7|2264.7|2266.6|2264.6|2267.9|2265.2|2266.3|2263.7|275
1640176800000|2021-12-22 12:40:00|2267.1|2264.1|2266.9|2264.9|2268|2265.5|2266.3|2263.8|288
1640177100000|2021-12-22 12:45:00|2267|2265|2268|2266|2268.3|2266.1|2266.8|2264.4|243
1640177400000|2021-12-22 12:50:00|2268.1|2266.1|2268|2265|2268.5|2266.2|2266.5|2264.1|262
1640177700000|2021-12-22 12:55:00|2268.1|2265.1|2268.8|2265.8|2269|2266.4|2267.1|2264.4|283
1640178000000|2021-12-22 13:00:00|2268.9|2265.9|2268.3|2266.3|2269.1|2266.3|2265.9|2263.4|639
1640178300000|2021-12-22 13:05:00|2268.9|2265.9|2270.2|2268.2|2271.2|2268.3|2267.3|2264.8|460
1640178600000|2021-12-22 13:10:00|2270.1|2268.1|2267.4|2264.4|2271.5|2268.5|2267.1|2264.4|385
1640178900000|2021-12-22 13:15:00|2267.3|2264.3|2267.6|2264.6|2268.5|2265.8|2265.7|2263.1|367
1640179200000|2021-12-22 13:20:00|2267.8|2264.8|2262.7|2259.7|2267.8|2264.8|2262.2|2259.6|444
1640179500000|2021-12-22 13:25:00|2262.8|2259.8|2264.9|2261.9|2265.1|2262.2|2261.2|2258.8|325
1640179800000|2021-12-22 13:30:00|2265|2262|2261.9|2258.9|2265.7|2262.7|2259.7|2257.1|537
1640180100000|2021-12-22 13:35:00|2262|2259|2259.7|2257.7|2262|2259.4|2258.7|2256.1|481
1640180400000|2021-12-22 13:40:00|2260.5|2257.5|2263.1|2261.1|2264.1|2261.5|2259.6|2257.1|501
1640180700000|2021-12-22 13:45:00|2263.7|2260.7|2265.2|2263.2|2266.7|2264|2263.1|2260.7|534
1640181000000|2021-12-22 13:50:00|2266|2263|2265.6|2263.6|2267|2264.6|2264.6|2262.2|545
1640181300000|2021-12-22 13:55:00|2265.7|2263.7|2270.1|2268.1|2270.7|2268.3|2265.6|2263.2|553
1640181600000|2021-12-22 14:00:00|2269.7|2267.7|2269.3|2267.3|2270.5|2268.1|2267.5|2265|522
1640181900000|2021-12-22 14:05:00|2269.2|2267.2|2270.7|2268.7|2271.7|2269.2|2269.1|2266.6|460
1640182200000|2021-12-22 14:10:00|2270.8|2268.8|2268.3|2266.3|2271.8|2269.2|2267.9|2265.3|446
1640182500000|2021-12-22 14:15:00|2268.9|2265.9|2270.1|2267.1|2270.5|2268|2268.3|2265.8|433
1640182800000|2021-12-22 14:20:00|2269.6|2267.6|2271.9|2268.9|2272.1|2269.3|2269.5|2267.3|315
1640183100000|2021-12-22 14:25:00|2272|2269|2270.9|2267.9|2272.9|2270.3|2269.8|2267.3|517
1640183400000|2021-12-22 14:30:00|2270.8|2267.8|2270.9|2267.9|2272.5|2270|2268.7|2266.4|719
1640183700000|2021-12-22 14:35:00|2270.8|2267.8|2267.7|2264.7|2270.9|2268|2266.2|2263.8|648
1640184000000|2021-12-22 14:40:00|2267.8|2264.8|2264.8|2261.8|2267.8|2265.4|2263.5|2261.1|683
1640184300000|2021-12-22 14:45:00|2264.6|2261.6|2262.5|2260.5|2266.8|2264.3|2261.5|2259.1|614
1640184600000|2021-12-22 14:50:00|2262.7|2260.7|2259.2|2256.2|2263.2|2260.7|2257|2254.3|688
1640184900000|2021-12-22 14:55:00|2259.3|2256.3|2258|2255|2260.6|2258|2256.9|2254|737
1640185200000|2021-12-22 15:00:00|2257.9|2254.9|2264|2261|2264.6|2262.1|2257.6|2254.6|876
1640185500000|2021-12-22 15:05:00|2263.9|2260.9|2262|2259|2264.6|2262.1|2260.6|2258|722
1640185800000|2021-12-22 15:10:00|2261.9|2258.9|2262.1|2259.1|2263.6|2261.2|2261.3|2258.9|541
1640186100000|2021-12-22 15:15:00|2262.2|2259.2|2263.2|2261.2|2265.7|2263.4|2261.4|2259.1|614
1640186400000|2021-12-22 15:20:00|2263.3|2261.3|2264.5|2261.5|2265.2|2262.7|2262.2|2259.7|544
1640186700000|2021-12-22 15:25:00|2264|2262|2265.2|2262.2|2265.8|2263.3|2263.7|2261.2|481
1640187000000|2021-12-22 15:30:00|2265.3|2262.3|2263.7|2261.7|2266|2263.4|2263.5|2260.9|348
1640187300000|2021-12-22 15:35:00|2263.8|2261.8|2265.2|2263.2|2265.8|2263.5|2263.5|2261|405
1640187600000|2021-12-22 15:40:00|2265.1|2263.1|2266.7|2264.7|2267.6|2265.2|2264.3|2261.8|428
1640187900000|2021-12-22 15:45:00|2266.6|2264.6|2268|2266|2268.8|2266.3|2266.2|2263.8|419
1640188200000|2021-12-22 15:50:00|2268.5|2265.5|2270.2|2268.2|2270.7|2268.3|2267.8|2265.3|459
1640188500000|2021-12-22 15:55:00|2270.1|2268.1|2271.8|2269.8|2272.6|2270.1|2270.1|2267.8|409
1640188800000|2021-12-22 16:00:00|2272|2270|2275.8|2273.8|2276.4|2274|2271.8|2269.7|464
1640189100000|2021-12-22 16:05:00|2275.7|2273.7|2279.1|2277.1|2279.6|2277.1|2275.3|2272.8|469
1640189400000|2021-12-22 16:10:00|2279.4|2276.4|2279.5|2276.5|2281.7|2279.3|2277.1|2274.5|496
1640189700000|2021-12-22 16:15:00|2279.1|2277.1|2278.3|2276.3|2281.2|2278.7|2278.3|2275.5|457
1640190000000|2021-12-22 16:20:00|2278.5|2276.5|2277.8|2275.8|2279.4|2276.9|2275.3|2273.1|467
1640190300000|2021-12-22 16:25:00|2277.9|2275.9|2277.5|2275.5|2278.2|2275.9|2275.5|2273.3|387
1640190600000|2021-12-22 16:30:00|2277.4|2275.4|2273.6|2271.6|2277.4|2275.4|2272.4|2269.8|446
1640190900000|2021-12-22 16:35:00|2273.5|2271.5|2272.9|2270.9|2274.3|2271.8|2272|2269.5|276
1640191200000|2021-12-22 16:40:00|2272.8|2270.8|2273.1|2271.1|2273.6|2271.6|2272.7|2270.4|288
1640191500000|2021-12-22 16:45:00|2273.2|2271.2|2273.1|2270.1|2274.4|2271.9|2272.1|2269.2|276
1640191800000|2021-12-22 16:50:00|2273|2270|2274.1|2271.1|2274.2|2271.8|2272.2|2269.5|270
1640192100000|2021-12-22 16:55:00|2274|2271|2275.9|2272.9|2276.6|2274.1|2273.4|2270.7|358
1640192400000|2021-12-22 17:00:00|2276|2273|2275.9|2272.9|2276.1|2273.5|2273.5|2271|326
1640192700000|2021-12-22 17:05:00|2276|2273|2275.9|2273.9|2277.2|2274.6|2274.2|2271.4|274
1640193000000|2021-12-22 17:10:00|2275.8|2273.8|2273.6|2270.6|2276.4|2273.9|2273|2270.5|330
1640193300000|2021-12-22 17:15:00|2273.5|2270.5|2275|2272|2275.5|2273|2273.4|2270.5|214
1640193600000|2021-12-22 17:20:00|2274.9|2271.9|2275.3|2273.3|2276|2273.4|2274.4|2271.9|255
1640193900000|2021-12-22 17:25:00|2275.8|2272.8|2274.6|2272.6|2276.7|2274.1|2274.5|2272|209
1640194200000|2021-12-22 17:30:00|2275|2272|2274.3|2271.3|2275.1|2272.5|2273.7|2270.8|210
1640194500000|2021-12-22 17:35:00|2274.4|2271.4|2274|2271|2275.1|2272.5|2273|2270|318
1640194800000|2021-12-22 17:40:00|2273.9|2270.9|2273.8|2270.8|2274.8|2272.5|2273.2|2270.5|276
1640195100000|2021-12-22 17:45:00|2274|2271|2273.8|2270.8|2274.3|2271.9|2272.6|2270.6|262
1640195400000|2021-12-22 17:50:00|2273.2|2271.2|2273.4|2271.4|2274|2271.6|2273.1|2270.6|183
1640195700000|2021-12-22 17:55:00|2273.3|2271.3|2273.9|2270.9|2274.4|2271.7|2273.2|2270.2|207
1640196000000|2021-12-22 18:00:00|2274|2271|2274.9|2271.9|2275|2272|2273.6|2270.8|289
1640196300000|2021-12-22 18:05:00|2275|2272|2275.4|2272.4|2276|2273.4|2274.2|2271.6|188
1640196600000|2021-12-22 18:10:00|2275.5|2272.5|2276.2|2273.2|2277.3|2274.3|2274.3|2271.7|196
1640196900000|2021-12-22 18:15:00|2276.3|2273.3|2276.3|2274.3|2277|2274.4|2274|2271.5|230
1640197200000|2021-12-22 18:20:00|2276.8|2273.8|2280.2|2277.2|2282.3|2279.9|2276.2|2273.6|418
1640197500000|2021-12-22 18:25:00|2280.3|2277.3|2281|2279|2282|2279.5|2277.7|2275.2|578
1640197800000|2021-12-22 18:30:00|2280.8|2278.8|2284.3|2281.3|2284.5|2281.8|2280.7|2278.2|330
1640198100000|2021-12-22 18:35:00|2284.1|2281.1|2279.9|2276.9|2284.1|2281.4|2279.2|2276.9|300
1640198400000|2021-12-22 18:40:00|2279.8|2276.8|2279.1|2277.1|2280|2277.3|2278.1|2275.6|243
1640198700000|2021-12-22 18:45:00|2279|2277|2275.7|2273.7|2279.6|2277|2274.7|2272.2|246
1640199000000|2021-12-22 18:50:00|2276.1|2273.1|2276.4|2273.4|2277.4|2274.8|2275.6|2273.1|191
1640199300000|2021-12-22 18:55:00|2276.5|2273.5|2277.9|2274.9|2278|2275.4|2276.2|2273.4|243
1640199600000|2021-12-22 19:00:00|2278|2275|2278.2|2275.2|2278.4|2275.8|2277|2274.4|222
1640199900000|2021-12-22 19:05:00|2278.3|2275.3|2278.3|2275.3|2278.5|2275.7|2277.3|2274.8|169
1640200200000|2021-12-22 19:10:00|2278.4|2275.4|2278.1|2276.1|2278.8|2276.3|2277.8|2275.2|128
1640200500000|2021-12-22 19:15:00|2278.4|2275.4|2278.2|2276.2|2278.9|2276.4|2277.7|2275.3|131
1640200800000|2021-12-22 19:20:00|2278.1|2276.1|2278|2276|2278.9|2276.5|2277.8|2275.4|139
1640201100000|2021-12-22 19:25:00|2278.1|2276.1|2274.5|2272.5|2278.7|2276.2|2274.4|2272.2|224
1640201400000|2021-12-22 19:30:00|2274.4|2272.4|2275.1|2273.1|2280.3|2277.7|2274.3|2271.8|329
1640201700000|2021-12-22 19:35:00|2275.2|2272.2|2274.1|2272.1|2277.6|2274.7|2274.1|2271.6|177
1640202000000|2021-12-22 19:40:00|2274.2|2272.2|2278.1|2275.1|2278.1|2275.4|2274.1|2271.3|155
1640202300000|2021-12-22 19:45:00|2278|2275|2279.4|2276.4|2279.5|2277.1|2277.5|2275|200
1640202600000|2021-12-22 19:50:00|2279.3|2277.3|2280.8|2277.8|2281.2|2278.8|2279.3|2276.9|178
1640202900000|2021-12-22 19:55:00|2281.1|2278.1|2282.5|2280.5|2282.9|2280.6|2280.4|2278|268
1640203200000|2021-12-22 20:00:00|2282.4|2280.4|2283.4|2280.4|2284|2281.5|2282.3|2279.6|252
1640203500000|2021-12-22 20:05:00|2283.3|2280.3|2284.7|2281.7|2285|2282.4|2283|2280.3|257
1640203800000|2021-12-22 20:10:00|2284.6|2281.6|2284.3|2281.3|2284.9|2282.5|2283.3|2280.9|218
1640204100000|2021-12-22 20:15:00|2284.4|2281.4|2283.9|2281.9|2284.8|2282.1|2283.4|2280.8|155
1640204400000|2021-12-22 20:20:00|2283.8|2281.8|2283.4|2280.4|2284.6|2282.1|2282.8|2280.3|159
1640204700000|2021-12-22 20:25:00|2283.1|2280.1|2283.2|2280.2|2283.7|2281|2282|2279.5|170
1640205000000|2021-12-22 20:30:00|2283|2280|2283.3|2280.3|2283.7|2281.1|2282.6|2280|167
1640205300000|2021-12-22 20:35:00|2283.4|2280.4|2283.4|2280.4|2284.5|2282|2282.7|2280.3|135
1640205600000|2021-12-22 20:40:00|2283.3|2280.3|2282.8|2280.8|2283.6|2281|2282.2|2279.6|169
1640205900000|2021-12-22 20:45:00|2283.3|2280.3|2282.8|2280.8|2284.1|2281.5|2282.7|2280.1|183
1640206200000|2021-12-22 20:50:00|2282.9|2280.9|2283|2280|2284|2281.4|2282.1|2279.8|161
1640206500000|2021-12-22 20:55:00|2283.1|2280.1|2283.1|2280.1|2283.2|2280.5|2281.9|2279.5|195
1640206800000|2021-12-22 21:00:00|2283|2280|2283.1|2280.1|2283.4|2280.7|2281.7|2279.2|204
1640207100000|2021-12-22 21:05:00|2283.2|2280.2|2283.5|2280.5|2283.9|2281.4|2282.4|2280|146
1640207400000|2021-12-22 21:10:00|2283.4|2280.4|2283.2|2281.2|2284.2|2281.6|2282.7|2280.3|124
1640207700000|2021-12-22 21:15:00|2283.3|2281.3|2282.6|2280.6|2284.4|2281.5|2282.6|2280|143
1640208000000|2021-12-22 21:20:00|2282.8|2280.8|2282.7|2279.7|2283.7|2281|2282.1|2279.7|124
1640208300000|2021-12-22 21:25:00|2282.8|2279.8|2282|2279|2283.1|2280.5|2281.2|2278.6|143
1640208600000|2021-12-22 21:30:00|2282.1|2279.1|2280.7|2278.7|2282.4|2279.9|2280.7|2278.4|89
1640208900000|2021-12-22 21:35:00|2280.9|2278.9|2281|2278|2281.6|2278.9|2280.6|2277.7|109
1640209200000|2021-12-22 21:40:00|2280.9|2277.9|2280.2|2278.2|2281.1|2278.4|2280|2277.6|119
1640209500000|2021-12-22 21:45:00|2280.7|2277.7|2281.3|2278.3|2281.7|2278.7|2280.2|2277.6|137
1640209800000|2021-12-22 21:50:00|2281.4|2278.4|2281.3|2278.3|2281.7|2278.7|2280.4|2277.7|132
1640210100000|2021-12-22 21:55:00|2281.4|2278.4|2282.2|2280.2|2282.9|2280.2|2280.9|2277.4|161
1640214000000|2021-12-22 23:00:00|2281.8|2279.2|2281.5|2278.5|2282.7|2279.8|2280.8|2277.8|179
1640214300000|2021-12-22 23:05:00|2281.3|2278.3|2280.8|2277.8|2282.4|2279.4|2280.1|2277.1|206
1640214600000|2021-12-22 23:10:00|2281|2278|2280.3|2277.3|2281.7|2278.7|2279.1|2276.1|169
1640214900000|2021-12-22 23:15:00|2280|2277|2281.3|2278.3|2281.8|2278.8|2279.8|2275.8|133
1640215200000|2021-12-22 23:20:00|2280.6|2277.6|2281.2|2278.2|2281.8|2278.8|2280|2277|137
1640215500000|2021-12-22 23:25:00|2281|2278|2281.1|2278.1|2281.7|2278.7|2280.4|2277.4|156
1640215800000|2021-12-22 23:30:00|2280.9|2277.9|2281.5|2278.5|2282|2279|2280.9|2277.9|118
1640216100000|2021-12-22 23:35:00|2281.7|2278.7|2281.5|2278.5|2282.2|2279.2|2281.3|2278.3|114
1640216400000|2021-12-22 23:40:00|2281.8|2278.8|2281.5|2278.5|2282.3|2279.3|2281.4|2278.4|126
1640216700000|2021-12-22 23:45:00|2281.6|2278.6|2281|2278|2282.1|2279.1|2280.7|2277.7|107
1640217000000|2021-12-22 23:50:00|2281.1|2278.1|2280.1|2277.1|2281.6|2278.7|2279.6|2276.6|123
1640217300000|2021-12-22 23:55:00|2280.3|2277.3|2279.1|2276.1|2280.5|2277.5|2278.7|2276|112
1640217600000|2021-12-23 00:00:00|2279|2276|2279.5|2276.5|2279.7|2277.1|2278.3|2275.3|114
1640217900000|2021-12-23 00:05:00|2279.6|2276.6|2278.5|2275.5|2280|2277.2|2277.5|2274.8|171
1640218200000|2021-12-23 00:10:00|2278.1|2276.1|2278.3|2275.3|2279.3|2276.5|2277.9|2275.1|112
1640218500000|2021-12-23 00:15:00|2277.7|2275.7|2278.8|2275.8|2279|2276.1|2277.5|2274.9|134
1640218800000|2021-12-23 00:20:00|2278.9|2275.9|2278.8|2275.8|2279.1|2276.2|2277.9|2275.1|112
1640219100000|2021-12-23 00:25:00|2278.9|2275.9|2279.5|2276.5|2279.6|2276.7|2278.3|2275.8|74
1640219400000|2021-12-23 00:30:00|2279.4|2276.4|2280|2278|2281.1|2278.1|2278.8|2276.3|138
1640219700000|2021-12-23 00:35:00|2280.5|2277.5|2281|2278|2281.4|2278.6|2280|2277.5|185
1640220000000|2021-12-23 00:40:00|2280.9|2277.9|2279|2276|2281|2278|2278.7|2275.7|104
1640220300000|2021-12-23 00:45:00|2278.9|2275.9|2278.3|2275.3|2279.1|2276.3|2278|2275|88
1640220600000|2021-12-23 00:50:00|2278.2|2275.2|2277|2275|2278.6|2275.9|2276.9|2274.4|109
1640220900000|2021-12-23 00:55:00|2276.9|2274.9|2277.4|2274.4|2279|2276.4|2276.9|2274.3|150
1640221200000|2021-12-23 01:00:00|2277.6|2274.6|2281.5|2278.5|2281.7|2279.2|2277|2274.3|565
1640221500000|2021-12-23 01:05:00|2281.6|2278.6|2280|2277|2284.8|2281.9|2279|2276|487
1640221800000|2021-12-23 01:10:00|2280.1|2277.1|2277.4|2274.4|2280.1|2277.1|2276.2|2273.2|350
1640222100000|2021-12-23 01:15:00|2277.3|2274.3|2277.8|2274.8|2278.6|2275.7|2276.7|2273.8|251
1640222400000|2021-12-23 01:20:00|2277.9|2274.9|2278.8|2275.8|2279|2276.2|2277.7|2274.7|202
1640222700000|2021-12-23 01:25:00|2278.7|2275.7|2282.9|2279.9|2284.4|2281.7|2278.4|2275.7|402
1640223000000|2021-12-23 01:30:00|2282.8|2279.8|2281.2|2278.2|2284|2281.3|2280.5|2277.9|378
1640223300000|2021-12-23 01:35:00|2281.3|2278.3|2280.8|2278.8|2283.4|2280.8|2280.5|2277.6|316
1640223600000|2021-12-23 01:40:00|2281.3|2278.3|2282.9|2279.9|2283.1|2280.7|2280.7|2278.1|316
1640223900000|2021-12-23 01:45:00|2282.8|2279.8|2284.3|2281.3|2284.3|2281.9|2281.4|2278.7|321
1640224200000|2021-12-23 01:50:00|2284.4|2281.4|2282.8|2279.8|2284.4|2281.4|2282.2|2279.7|306
1640224500000|2021-12-23 01:55:00|2282.9|2279.9|2287.5|2284.5|2288.1|2285.1|2282.3|2279.8|472
1640224800000|2021-12-23 02:00:00|2287.4|2284.4|2287.2|2284.2|2287.9|2285.4|2285.7|2282.9|484
1640225100000|2021-12-23 02:05:00|2287.3|2284.3|2284.8|2281.8|2287.9|2285.5|2283.8|2280.8|503
1640225400000|2021-12-23 02:10:00|2284.7|2281.7|2285.2|2282.2|2286|2283.4|2283.8|2281.1|321
1640225700000|2021-12-23 02:15:00|2284.6|2282.6|2283.3|2280.3|2285.2|2282.7|2282.6|2280.1|191
1640226000000|2021-12-23 02:20:00|2282.8|2280.8|2282.2|2280.2|2283.3|2280.8|2281.7|2279|163
1640226300000|2021-12-23 02:25:00|2282.3|2280.3|2282.4|2280.4|2283.5|2281|2281.8|2279.5|222
1640226600000|2021-12-23 02:30:00|2282.3|2280.3|2284.5|2281.5|2284.9|2282.3|2281.9|2279.5|322
1640226900000|2021-12-23 02:35:00|2284|2282|2283.9|2281.9|2284.5|2282|2283|2280.5|166
1640227200000|2021-12-23 02:40:00|2284|2282|2283.7|2281.7|2284.7|2282.1|2283.4|2280.7|189
1640227500000|2021-12-23 02:45:00|2283.6|2281.6|2284.6|2282.6|2284.7|2282.7|2283.5|2281.1|137
1640227800000|2021-12-23 02:50:00|2284.7|2282.7|2284.7|2282.7|2285.4|2283.2|2284.2|2281.9|140
1640228100000|2021-12-23 02:55:00|2284.8|2282.8|2286.2|2284.2|2286.7|2284.2|2284.7|2282.1|212
1640228400000|2021-12-23 03:00:00|2286.9|2283.9|2285.9|2283.9|2287|2284.4|2285.8|2283.2|188
1640228700000|2021-12-23 03:05:00|2285.8|2283.8|2286.8|2283.8|2286.9|2284.3|2285.6|2283.1|137
1640229000000|2021-12-23 03:10:00|2286.9|2283.9|2286.3|2284.3|2287.4|2284.7|2285.9|2283.4|195
1640229300000|2021-12-23 03:15:00|2286.8|2283.8|2285.5|2282.5|2286.8|2284.2|2284.7|2282.1|172
1640229600000|2021-12-23 03:20:00|2285.6|2282.6|2284.3|2282.3|2285.7|2283.2|2283.9|2281.6|161
1640229900000|2021-12-23 03:25:00|2284.2|2282.2|2285.2|2282.2|2285.7|2283.2|2283.8|2281.1|202
1640230200000|2021-12-23 03:30:00|2284.7|2282.7|2285.1|2282.1|2285.2|2282.8|2283.7|2281.2|111
1640230500000|2021-12-23 03:35:00|2285|2282|2285.1|2282.1|2285.5|2283|2284.2|2281.7|78
1640230800000|2021-12-23 03:40:00|2285.2|2282.2|2285.6|2282.6|2285.8|2283.3|2284.7|2282.1|101
1640231100000|2021-12-23 03:45:00|2285.7|2282.7|2285.9|2282.9|2286.4|2283.9|2285.1|2282.5|108
1640231400000|2021-12-23 03:50:00|2286.1|2283.1|2284.9|2281.9|2286.1|2283.5|2284.3|2281.7|110
1640231700000|2021-12-23 03:55:00|2284.8|2281.8|2284.6|2281.6|2285|2282.6|2284|2281.2|91
1640232000000|2021-12-23 04:00:00|2284.5|2281.5|2284.5|2281.5|2284.7|2282.3|2283.4|2280.7|137
1640232300000|2021-12-23 04:05:00|2284.3|2281.3|2284.9|2281.9|2284.9|2282.3|2283.5|2280.8|74
1640232600000|2021-12-23 04:10:00|2285|2282|2286|2283|2286.2|2283.6|2284.4|2281.9|79
1640232900000|2021-12-23 04:15:00|2285.9|2282.9|2287.4|2284.4|2287.5|2284.5|2285.4|2282.9|71
1640233200000|2021-12-23 04:20:00|2287.5|2284.5|2287.6|2284.6|2288.1|2285.5|2287.3|2284.4|66
1640233500000|2021-12-23 04:25:00|2287.5|2284.5|2288.2|2285.2|2288.5|2286.1|2287.2|2284.3|97
1640233800000|2021-12-23 04:30:00|2288.3|2285.3|2288|2286|2288.6|2286.1|2287.7|2285.1|117
1640234100000|2021-12-23 04:35:00|2288.1|2286.1|2288|2285|2288.6|2286.1|2287.2|2284.9|62
1640234400000|2021-12-23 04:40:00|2288.1|2285.1|2288.6|2286.6|2289.1|2286.7|2287.7|2285.1|99
1640234700000|2021-12-23 04:45:00|2289.5|2286.5|2289.3|2287.3|2290|2287.5|2288.4|2285.7|120
1640235000000|2021-12-23 04:50:00|2289.8|2286.8|2289|2287|2290|2287.5|2288.8|2286.4|96
1640235300000|2021-12-23 04:55:00|2289.4|2286.4|2289|2286|2289.6|2287.1|2288.6|2285.8|129
1640235600000|2021-12-23 05:00:00|2288.9|2285.9|2289.5|2286.5|2289.6|2286.9|2288.2|2285.5|104
1640235900000|2021-12-23 05:05:00|2289.3|2286.3|2289|2286|2289.8|2287|2288.3|2285.9|105
1640236200000|2021-12-23 05:10:00|2288.9|2285.9|2288.8|2285.8|2289|2286.4|2288.1|2285.4|91
1640236500000|2021-12-23 05:15:00|2288.3|2286.3|2289|2287|2289.5|2287|2288.2|2285.6|89
1640236800000|2021-12-23 05:20:00|2289.9|2286.9|2290.1|2287.1|2290.4|2287.5|2289|2286.4|103
1640237100000|2021-12-23 05:25:00|2290.3|2287.3|2289.7|2286.7|2290.8|2287.9|2288.8|2286|122
1640237400000|2021-12-23 05:30:00|2289.9|2286.9|2290.1|2287.1|2290.9|2288|2287.7|2284.7|346
1640237700000|2021-12-23 05:35:00|2290.2|2287.2|2291.2|2288.2|2291.6|2289.2|2289.4|2286.8|223
1640238000000|2021-12-23 05:40:00|2291.1|2288.1|2289.9|2287.9|2291.7|2289.1|2289.7|2286.7|263
1640238300000|2021-12-23 05:45:00|2289.8|2287.8|2287.6|2284.6|2290.4|2287.8|2286.4|2283.6|366
1640238600000|2021-12-23 05:50:00|2287.4|2284.4|2286.9|2283.9|2287.6|2285.1|2285.3|2282.7|306
1640238900000|2021-12-23 05:55:00|2286.8|2283.8|2285.7|2282.7|2286.9|2284.3|2285.2|2282.5|274
1640239200000|2021-12-23 06:00:00|2285.8|2282.8|2287.4|2284.4|2287.4|2284.8|2284.2|2281.6|435
1640239500000|2021-12-23 06:05:00|2287.3|2284.3|2285.3|2283.3|2287.9|2285.3|2285.2|2282.7|357
1640239800000|2021-12-23 06:10:00|2285.4|2283.4|2286.9|2283.9|2287.3|2284.7|2284.9|2282.3|224
1640240100000|2021-12-23 06:15:00|2287|2284|2286.4|2283.4|2287.6|2285|2285.9|2283.2|206
1640240400000|2021-12-23 06:20:00|2285.9|2283.9|2283.4|2280.4|2286.4|2283.9|2282.3|2279.9|296
1640240700000|2021-12-23 06:25:00|2283.5|2280.5|2283.4|2280.4|2284.5|2282|2282.2|2279.8|341
1640241000000|2021-12-23 06:30:00|2283.5|2280.5|2282.4|2279.4|2283.8|2281.2|2281.9|2279.1|251
1640241300000|2021-12-23 06:35:00|2282.3|2279.3|2282.8|2279.8|2283.1|2280.9|2281.3|2278.8|250
1640241600000|2021-12-23 06:40:00|2282.4|2280.4|2282|2279|2283|2280.8|2281|2278.4|281
1640241900000|2021-12-23 06:45:00|2282.1|2279.1|2283.8|2280.8|2284.6|2281.9|2281.1|2278.8|252
1640242200000|2021-12-23 06:50:00|2283.9|2280.9|2285.4|2282.4|2285.7|2283.3|2282.9|2280.2|231
1640242500000|2021-12-23 06:55:00|2285.5|2282.5|2285.5|2282.5|2286.3|2283.4|2284.1|2281.2|261
1640242800000|2021-12-23 07:00:00|2285.7|2282.7|2286.4|2283.4|2286.6|2284.3|2284.8|2282.1|248
1640243100000|2021-12-23 07:05:00|2286.3|2283.3|2283.6|2280.6|2286.4|2283.7|2283.4|2280.5|256
1640243400000|2021-12-23 07:10:00|2283.1|2281.1|2285.3|2282.3|2286.6|2283.6|2283|2280.4|295
1640243700000|2021-12-23 07:15:00|2284.9|2282.9|2286.3|2284.3|2287|2284.4|2284|2281.5|190
1640244000000|2021-12-23 07:20:00|2286.4|2284.4|2286.8|2283.8|2287.4|2284.9|2285.8|2283.4|133
1640244300000|2021-12-23 07:25:00|2286.7|2283.7|2287.4|2284.4|2287.5|2284.9|2285.5|2283|186
1640244600000|2021-12-23 07:30:00|2287.5|2284.5|2287.9|2284.9|2288|2285.6|2286|2283.3|193
1640244900000|2021-12-23 07:35:00|2288|2285|2289.5|2286.5|2289.9|2287.6|2287|2284.5|350
1640245200000|2021-12-23 07:40:00|2289.6|2286.6|2288.8|2285.8|2290.5|2287.9|2288.5|2285.7|187
1640245500000|2021-12-23 07:45:00|2288.9|2285.9|2288.4|2285.4|2289.9|2287.2|2287.9|2285.3|158
1640245800000|2021-12-23 07:50:00|2288.3|2285.3|2286.7|2283.7|2288.3|2285.5|2285.5|2283.1|206
1640246100000|2021-12-23 07:55:00|2286.6|2283.6|2287.9|2284.9|2288.6|2286|2286.2|2283.5|219
1640246400000|2021-12-23 08:00:00|2287.8|2284.8|2289.6|2286.6|2290.5|2287.5|2287.4|2284.8|316
1640246700000|2021-12-23 08:05:00|2290|2287|2289.4|2286.4|2290|2287.2|2287.9|2285.3|296
1640247000000|2021-12-23 08:10:00|2289|2287|2289.2|2287.2|2290.2|2287.3|2287.7|2284.8|311
1640247300000|2021-12-23 08:15:00|2289.3|2287.3|2289.3|2286.3|2290.3|2287.7|2288.6|2286.1|235
1640247600000|2021-12-23 08:20:00|2289.4|2286.4|2289.1|2286.1|2289.7|2287.3|2287.7|2284.8|270
1640247900000|2021-12-23 08:25:00|2288.7|2286.7|2289.7|2286.7|2289.9|2287.4|2287.9|2285.4|230
1640248200000|2021-12-23 08:30:00|2289.6|2286.6|2290.2|2287.2|2290.3|2287.7|2288.8|2286.1|186
1640248500000|2021-12-23 08:35:00|2290.3|2287.3|2287.7|2285.7|2290.3|2287.7|2287.6|2285.3|220
1640248800000|2021-12-23 08:40:00|2287.6|2285.6|2287.3|2284.3|2288.2|2285.7|2286.4|2283.8|225
1640249100000|2021-12-23 08:45:00|2287.2|2284.2|2286.2|2283.2|2287.3|2284.9|2285.3|2282.8|190
1640249400000|2021-12-23 08:50:00|2286.3|2283.3|2287.4|2285.4|2288.6|2286.2|2286.1|2283.2|172
1640249700000|2021-12-23 08:55:00|2287.3|2285.3|2288.4|2285.4|2289.4|2286.9|2287.2|2284.8|175
1640250000000|2021-12-23 09:00:00|2288.3|2285.3|2288.6|2285.6|2288.7|2286.2|2286.6|2284.3|203
1640250300000|2021-12-23 09:05:00|2288.5|2285.5|2288|2285|2289.2|2286.5|2287.4|2284.8|177
1640250600000|2021-12-23 09:10:00|2287.9|2284.9|2286.7|2283.7|2288.1|2285.7|2286.1|2283.6|169
1640250900000|2021-12-23 09:15:00|2286.2|2284.2|2286.7|2283.7|2287.7|2285.2|2286.1|2283.5|225
1640251200000|2021-12-23 09:20:00|2286.6|2283.6|2284.9|2282.9|2286.9|2284.3|2284.9|2282.3|153
1640251500000|2021-12-23 09:25:00|2284.8|2282.8|2284.9|2281.9|2285.9|2283.4|2284.2|2281.7|223
1640251800000|2021-12-23 09:30:00|2284.8|2281.8|2285.6|2283.6|2286.2|2283.8|2283.8|2281.1|225
1640252100000|2021-12-23 09:35:00|2285.7|2283.7|2286.5|2283.5|2287.3|2284.7|2285.5|2282.9|141
1640252400000|2021-12-23 09:40:00|2286.6|2283.6|2286.9|2284.9|2287.2|2284.9|2286|2283.2|183
1640252700000|2021-12-23 09:45:00|2286.8|2284.8|2287.2|2284.2|2287.4|2284.9|2285.8|2283.4|147
1640253000000|2021-12-23 09:50:00|2286.8|2283.8|2285.8|2283.8|2287.3|2285.1|2285.2|2282.7|163
1640253300000|2021-12-23 09:55:00|2285.7|2283.7|2286|2284|2286.7|2284.1|2285.1|2282.7|211
1640253600000|2021-12-23 10:00:00|2285.9|2283.9|2286.8|2283.8|2287.4|2284.8|2285.4|2282.9|215
1640253900000|2021-12-23 10:05:00|2286.6|2283.6|2287.1|2284.1|2287.4|2285|2286.1|2283.3|197
1640254200000|2021-12-23 10:10:00|2287.2|2284.2|2286.1|2284.1|2287.2|2284.7|2285.8|2283.3|187
1640254500000|2021-12-23 10:15:00|2286|2284|2286|2284|2287.2|2284.8|2285.8|2283.2|166
1640254800000|2021-12-23 10:20:00|2285.9|2283.9|2284.8|2282.8|2286.7|2284.2|2284.5|2281.8|193
1640255100000|2021-12-23 10:25:00|2284.9|2282.9|2283.8|2280.8|2285.7|2283.4|2283.1|2280.6|236
1640255400000|2021-12-23 10:30:00|2284|2281|2283.5|2281.5|2284.5|2281.9|2282.8|2280.2|237
1640255700000|2021-12-23 10:35:00|2284|2281|2283.8|2280.8|2285.6|2282.9|2283|2280.7|209
1640256000000|2021-12-23 10:40:00|2283.7|2280.7|2284.7|2281.7|2285|2282.5|2283.2|2280.6|148
1640256300000|2021-12-23 10:45:00|2284.6|2281.6|2284.8|2281.8|2285.3|2282.6|2283.3|2280.8|162
1640256600000|2021-12-23 10:50:00|2284.1|2282.1|2284.8|2282.8|2286.4|2283.8|2284.1|2281.7|224
1640256900000|2021-12-23 10:55:00|2284.9|2282.9|2283.4|2281.4|2286.2|2283.7|2283.3|2280.7|161
1640257200000|2021-12-23 11:00:00|2283.3|2281.3|2284.9|2281.9|2285.3|2282.7|2283.3|2280.6|132
1640257500000|2021-12-23 11:05:00|2284.8|2281.8|2284.6|2281.6|2285.5|2282.9|2284|2281.3|166
1640257800000|2021-12-23 11:10:00|2284.5|2281.5|2285|2282|2285.2|2282.5|2283.4|2280.8|222
1640258100000|2021-12-23 11:15:00|2284.4|2282.4|2284.8|2281.8|2285.8|2283.4|2284.1|2281.4|272
1640258400000|2021-12-23 11:20:00|2284.7|2281.7|2284.6|2281.6|2284.8|2282.2|2283.3|2280.8|246
1640258700000|2021-12-23 11:25:00|2284.7|2281.7|2283.7|2280.7|2284.7|2282.1|2282.9|2280.3|193
1640259000000|2021-12-23 11:30:00|2283.8|2280.8|2284.4|2282.4|2285.4|2283|2283.2|2280.2|156
1640259300000|2021-12-23 11:35:00|2284.8|2281.8|2285.3|2282.3|2285.4|2282.8|2283.7|2281.2|201
1640259600000|2021-12-23 11:40:00|2285.4|2282.4|2285.4|2282.4|2286|2283.4|2284.9|2282.2|170
1640259900000|2021-12-23 11:45:00|2285.5|2282.5|2288|2285|2288.4|2285.9|2285.4|2282.4|241
1640260200000|2021-12-23 11:50:00|2287.9|2284.9|2288.4|2285.4|2288.7|2286|2286.6|2284.1|178
1640260500000|2021-12-23 11:55:00|2287.9|2285.9|2288.8|2285.8|2289.8|2287|2287.8|2285.3|223
1640260800000|2021-12-23 12:00:00|2288.7|2285.7|2284.3|2282.3|2289.3|2286.3|2283.5|2280.9|332
1640261100000|2021-12-23 12:05:00|2284.4|2282.4|2283|2280|2285.2|2282.4|2282.3|2279.8|161
1640261400000|2021-12-23 12:10:00|2282.9|2279.9|2281.5|2278.5|2283.2|2280.5|2281|2278|198
1640261700000|2021-12-23 12:15:00|2281.6|2278.6|2280.1|2278.1|2282.2|2279.5|2279.4|2276.4|314
1640262000000|2021-12-23 12:20:00|2280.7|2277.7|2279.5|2276.5|2281.3|2278.6|2278.6|2276|327
1640262300000|2021-12-23 12:25:00|2279.4|2276.4|2279.2|2276.2|2279.9|2277.2|2277.5|2274.8|266
1640262600000|2021-12-23 12:30:00|2279.1|2276.1|2278|2275|2279.6|2276.6|2277.8|2274.8|292
1640262900000|2021-12-23 12:35:00|2277.9|2274.9|2279.9|2276.9|2280.1|2277.1|2277.5|2274.5|232
1640263200000|2021-12-23 12:40:00|2280|2277|2281.1|2278.1|2281.4|2278.8|2279.7|2277|226
1640263500000|2021-12-23 12:45:00|2281.2|2278.2|2281.8|2278.8|2282.3|2279.4|2280.2|2277.8|220
1640263800000|2021-12-23 12:50:00|2281.9|2278.9|2281.7|2278.7|2282.3|2279.4|2280.3|2278|260
1640264100000|2021-12-23 12:55:00|2281.9|2278.9|2283.3|2280.3|2283.3|2280.3|2280.4|2277.5|260
1640264400000|2021-12-23 13:00:00|2283.2|2280.2|2281.8|2278.8|2283.6|2280.8|2280.1|2277.6|600
1640264700000|2021-12-23 13:05:00|2281.9|2278.9|2284.3|2281.3|2284.5|2281.8|2281.3|2278.7|403
1640265000000|2021-12-23 13:10:00|2283.9|2280.9|2281.8|2278.8|2284.4|2281.4|2280.4|2277.8|464
1640265300000|2021-12-23 13:15:00|2281.7|2278.7|2282.2|2279.2|2283.1|2280.1|2280.5|2277.5|415
1640265600000|2021-12-23 13:20:00|2282.1|2279.1|2284.4|2281.4|2287.4|2284.8|2281.9|2278.9|769
1640265900000|2021-12-23 13:25:00|2284.3|2281.3|2286.2|2283.2|2286.9|2283.9|2284|2281.1|563
1640266200000|2021-12-23 13:30:00|2286.4|2283.4|2293.6|2291.6|2294.3|2291.8|2282.4|2279.4|1109
1640266500000|2021-12-23 13:35:00|2294.4|2291.4|2288.5|2286.5|2294.9|2292|2288.3|2286|726
1640266800000|2021-12-23 13:40:00|2288.4|2286.4|2281.9|2279.9|2288.7|2286.7|2281.3|2278.8|703
1640267100000|2021-12-23 13:45:00|2282|2280|2284.4|2282.4|2284.9|2282.6|2281.5|2278.9|525
1640267400000|2021-12-23 13:50:00|2285|2282|2283.7|2280.7|2285.4|2282.9|2282.4|2279.8|354
1640267700000|2021-12-23 13:55:00|2283.8|2280.8|2284.6|2281.6|2285.2|2282.8|2280.9|2278.4|461
1640268000000|2021-12-23 14:00:00|2284.1|2282.1|2283|2281|2285.1|2282.7|2281.9|2279.7|499
1640268300000|2021-12-23 14:05:00|2283.5|2280.5|2281.9|2278.9|2284|2281.6|2279.4|2276.9|459
1640268600000|2021-12-23 14:10:00|2282|2279|2282|2280|2283|2280.6|2280|2277.6|418
1640268900000|2021-12-23 14:15:00|2282.1|2280.1|2283.4|2281.4|2284.5|2282.1|2281.3|2278.9|370
1640269200000|2021-12-23 14:20:00|2283.6|2281.6|2284.3|2282.3|2285.3|2282.9|2283.4|2281|328
1640269500000|2021-12-23 14:25:00|2284.4|2282.4|2282.4|2280.4|2285.2|2282.6|2282.1|2279.8|365
1640269800000|2021-12-23 14:30:00|2282.6|2280.6|2272.8|2269.8|2283.5|2281|2271.8|2269.4|996
1640270100000|2021-12-23 14:35:00|2272.7|2269.7|2269.4|2266.4|2274.6|2271.6|2268.9|2265.9|1021
1640270400000|2021-12-23 14:40:00|2269.2|2266.2|2269.7|2266.7|2270.1|2267.3|2267.2|2264.2|608
1640270700000|2021-12-23 14:45:00|2270.3|2267.3|2273.5|2270.5|2276.1|2273.1|2269.6|2266.6|737
1640271000000|2021-12-23 14:50:00|2273.4|2270.4|2273.2|2270.2|2275.7|2273|2272.7|2269.7|701
1640271300000|2021-12-23 14:55:00|2273|2270|2277|2274|2277.1|2274.1|2272.7|2269.7|517
1640271600000|2021-12-23 15:00:00|2277.2|2274.2|2279.8|2276.8|2280.9|2277.9|2277.2|2274.2|694
1640271900000|2021-12-23 15:05:00|2280.3|2277.3|2282.6|2280.6|2283.3|2280.8|2277.9|2275.2|613
1640272200000|2021-12-23 15:10:00|2282.7|2280.7|2283.3|2281.3|2283.9|2281.5|2281.1|2278.1|534
1640272500000|2021-12-23 15:15:00|2283.4|2281.4|2285.6|2282.6|2286.9|2284.3|2282.6|2280.1|556
1640272800000|2021-12-23 15:20:00|2285.7|2282.7|2284.2|2282.2|2286.7|2284|2283.3|2280.9|433
1640273100000|2021-12-23 15:25:00|2284.1|2282.1|2283.7|2281.7|2286.3|2283.8|2283.2|2280.6|427
1640273400000|2021-12-23 15:30:00|2283.8|2281.8|2283.8|2281.8|2284.8|2282.2|2282.1|2279.8|389
1640273700000|2021-12-23 15:35:00|2283.9|2281.9|2283.8|2281.8|2285.5|2283.1|2283.2|2281.2|271
1640274000000|2021-12-23 15:40:00|2283.7|2281.7|2286.2|2284.2|2286.6|2284.3|2283.7|2281.7|338
1640274300000|2021-12-23 15:45:00|2286.1|2284.1|2286.6|2284.6|2287.6|2285|2285.3|2282.8|332
1640274600000|2021-12-23 15:50:00|2286.5|2284.5|2289.8|2287.8|2290.6|2288.1|2286.5|2283.9|405
1640274900000|2021-12-23 15:55:00|2289.7|2287.7|2289.9|2287.9|2290.9|2288.9|2289.2|2286.8|381
1640275200000|2021-12-23 16:00:00|2289.7|2287.7|2291.2|2289.2|2291.7|2289.3|2289.2|2287.2|419
1640275500000|2021-12-23 16:05:00|2291.3|2289.3|2291.2|2289.2|2293.1|2290.6|2291|2288.6|345
1640275800000|2021-12-23 16:10:00|2291.4|2289.4|2290.4|2288.4|2292.1|2289.6|2288.8|2286.4|321
1640276100000|2021-12-23 16:15:00|2290.5|2288.5|2292|2290|2293|2290.2|2290.1|2287.6|339
1640276400000|2021-12-23 16:20:00|2292.1|2290.1|2293.6|2291.6|2294|2291.7|2292.1|2289.6|321
1640276700000|2021-12-23 16:25:00|2294.6|2291.5|2291.9|2289.9|2294.6|2292|2291.8|2289.3|364
1640277000000|2021-12-23 16:30:00|2292.5|2289.5|2289.5|2287.5|2292.6|2289.8|2288.8|2286.8|257
1640277300000|2021-12-23 16:35:00|2289.4|2287.4|2289.5|2287.5|2290.2|2288|2288.5|2286|214
1640277600000|2021-12-23 16:40:00|2289.6|2287.6|2289.1|2287.1|2289.7|2287.6|2288.8|2286.4|189
1640277900000|2021-12-23 16:45:00|2289|2287|2288.9|2286.9|2290.1|2288|2288.5|2286|226
1640278200000|2021-12-23 16:50:00|2289|2287|2288.5|2286.5|2289.7|2287.2|2288|2285.8|217
1640278500000|2021-12-23 16:55:00|2288.6|2286.6|2290.1|2288.1|2290.4|2288.2|2288.5|2286|179
1640278800000|2021-12-23 17:00:00|2290.2|2288.2|2290.1|2288.1|2290.6|2288.2|2289.3|2286.9|127
1640279100000|2021-12-23 17:05:00|2290|2288|2290|2287|2291.1|2288.7|2289.1|2286.4|138
1640279400000|2021-12-23 17:10:00|2289.9|2286.9|2289.9|2287.9|2290.7|2288.2|2289.3|2286.9|107
1640279700000|2021-12-23 17:15:00|2290.4|2287.4|2290.6|2288.6|2291.4|2289|2289.9|2287.3|147
1640280000000|2021-12-23 17:20:00|2290.5|2288.5|2292.6|2290.6|2293.5|2291.1|2290.5|2288.1|165
1640280300000|2021-12-23 17:25:00|2292.5|2290.5|2292.3|2290.3|2294|2291.5|2291.6|2289.2|204
1640280600000|2021-12-23 17:30:00|2292.8|2290.8|2293|2291|2293.7|2291.4|2292.3|2289.8|131
1640280900000|2021-12-23 17:35:00|2293.9|2290.9|2293.6|2291.6|2294.6|2292.1|2293.2|2290.8|163
1640281200000|2021-12-23 17:40:00|2293.7|2291.7|2293.4|2291.4|2294.3|2291.9|2292.7|2290.3|148
1640281500000|2021-12-23 17:45:00|2293.5|2291.5|2292.5|2290.5|2293.6|2291.6|2292.5|2290.1|110
1640281800000|2021-12-23 17:50:00|2292.6|2290.6|2293.6|2291.6|2293.9|2291.6|2291.8|2289.3|158
1640282100000|2021-12-23 17:55:00|2294.2|2291.2|2294.4|2291.4|2294.9|2292.5|2293.1|2290.6|247
1640282400000|2021-12-23 18:00:00|2294.5|2291.5|2293.6|2291.6|2295.1|2292.6|2292.8|2290.3|188
1640282700000|2021-12-23 18:05:00|2293.5|2291.5|2292.6|2290.6|2294.1|2291.6|2292.6|2290.5|137
1640283000000|2021-12-23 18:10:00|2292.5|2290.5|2291|2288|2292.9|2290.5|2290.5|2287.9|184
1640283300000|2021-12-23 18:15:00|2290.5|2288.5|2292|2289|2292.5|2289.7|2290.1|2287.6|196
1640283600000|2021-12-23 18:20:00|2292.1|2289.1|2292.4|2290.4|2293.7|2291|2290.5|2288|266
1640283900000|2021-12-23 18:25:00|2292.3|2290.3|2293.3|2291.3|2294.3|2291.6|2291.3|2289.1|367
1640284200000|2021-12-23 18:30:00|2293.5|2291.5|2293|2290|2293.9|2291.6|2292.3|2289.6|205
1640284500000|2021-12-23 18:35:00|2293.1|2290.1|2293|2290|2293.8|2291.3|2292.3|2289.9|168
1640284800000|2021-12-23 18:40:00|2293.1|2290.1|2292.9|2290.9|2293.4|2291|2292.2|2289.8|98
1640285100000|2021-12-23 18:45:00|2292.7|2290.7|2292.5|2290.5|2294.1|2291.4|2291.9|2289.4|147
1640285400000|2021-12-23 18:50:00|2292.6|2290.6|2292.1|2290.1|2293.1|2290.8|2291.8|2289.4|164
1640285700000|2021-12-23 18:55:00|2292|2290|2290.9|2287.9|2293.1|2290.6|2290.4|2287.9|155
1640286000000|2021-12-23 19:00:00|2290.7|2287.7|2289.2|2286.2|2291|2288.8|2288.3|2286|155
1640286300000|2021-12-23 19:05:00|2289.1|2286.1|2288.8|2286.8|2289.5|2286.9|2288.1|2285.7|134
1640286600000|2021-12-23 19:10:00|2289.4|2286.4|2289.9|2287.9|2290.6|2288.1|2288.8|2286.4|118
1640286900000|2021-12-23 19:15:00|2289.8|2287.8|2289.8|2287.8|2290.2|2288.1|2289.4|2287.1|83
1640287200000|2021-12-23 19:20:00|2289.7|2287.7|2289.6|2287.6|2290.1|2288.1|2289.3|2286.9|72
1640287500000|2021-12-23 19:25:00|2289.5|2287.5|2290.1|2288.1|2290.6|2288.1|2289.2|2286.7|116
1640287800000|2021-12-23 19:30:00|2290|2288|2290|2287|2290.7|2288.1|2289.5|2286.9|83
1640288100000|2021-12-23 19:35:00|2290.5|2287.5|2289.2|2287.2|2290.5|2287.7|2289|2286.4|126
1640288400000|2021-12-23 19:40:00|2289.5|2287.5|2290.1|2288.1|2291.2|2288.4|2289.3|2286.8|114
1640288700000|2021-12-23 19:45:00|2290.2|2288.2|2291|2288|2291|2288.4|2290|2287.5|70
1640289000000|2021-12-23 19:50:00|2290.9|2287.9|2290.4|2288.4|2291.4|2288.7|2290.2|2287.7|113
1640289300000|2021-12-23 19:55:00|2290.3|2288.3|2290.4|2288.4|2291.3|2288.9|2290.1|2287.7|78
1640289600000|2021-12-23 20:00:00|2290.3|2288.3|2290.2|2287.2|2291.4|2288.7|2289.7|2287|121
1640289900000|2021-12-23 20:05:00|2290.3|2287.3|2290.3|2287.3|2290.7|2288.2|2289.7|2287.2|67
1640290200000|2021-12-23 20:10:00|2289.9|2287.9|2290.9|2287.9|2291.3|2288.7|2289.9|2287.7|103
1640290500000|2021-12-23 20:15:00|2290.8|2287.8|2290.4|2287.4|2291|2288.1|2289.8|2287.2|56
1640290800000|2021-12-23 20:20:00|2290.5|2287.5|2290.5|2287.5|2291.1|2288.5|2289.9|2287.3|88
1640291100000|2021-12-23 20:25:00|2290.6|2287.6|2289.6|2286.6|2290.6|2287.7|2289|2286.5|123
1640291400000|2021-12-23 20:30:00|2289.7|2286.7|2289.1|2286.1|2289.8|2287.2|2288.3|2285.8|148
1640291700000|2021-12-23 20:35:00|2289|2286|2289.3|2286.3|2289.6|2287.2|2288.5|2286|92
1640292000000|2021-12-23 20:40:00|2288.8|2286.8|2289.4|2286.4|2289.6|2287|2288.7|2286|86
1640292300000|2021-12-23 20:45:00|2289.3|2286.3|2290.3|2288.3|2291|2288.4|2288.8|2286.3|160
1640292600000|2021-12-23 20:50:00|2290.4|2288.4|2290.6|2288.6|2291.7|2289.2|2290.2|2287.7|165
1640292900000|2021-12-23 20:55:00|2290.5|2288.5|2290.8|2287.8|2291.3|2288.7|2289.6|2287.1|171
1640293200000|2021-12-23 21:00:00|2290.7|2287.7|2290.3|2287.3|2291.2|2288.4|2289.7|2287.2|136
1640293500000|2021-12-23 21:05:00|2290.4|2287.4|2290.6|2287.6|2291.2|2288.2|2289.8|2287.2|77
1640293800000|2021-12-23 21:10:00|2290.7|2287.7|2290.4|2287.4|2290.8|2287.8|2290.2|2287.2|87
1640294100000|2021-12-23 21:15:00|2290.5|2287.5|2290.6|2287.6|2290.8|2287.8|2290.4|2287.4|27
1640294400000|2021-12-23 21:20:00|2290.4|2287.4|2290.8|2287.8|2290.8|2287.8|2290.3|2287.3|55
1640294700000|2021-12-23 21:25:00|2290.7|2287.7|2290.9|2287.9|2291.2|2288.2|2290.5|2287.5|46
1640295000000|2021-12-23 21:30:00|2291|2288|2290.8|2287.8|2291.1|2288.1|2290.5|2287.5|52
1640295300000|2021-12-23 21:35:00|2290.7|2287.7|2291.1|2288.1|2291.2|2288.2|2290.7|2287.7|55
1640295600000|2021-12-23 21:40:00|2291.3|2288.3|2290.9|2287.9|2292.1|2289.1|2290.8|2287.8|69
1640295900000|2021-12-23 21:45:00|2291|2288|2292.6|2289.6|2292.7|2289.7|2290.2|2287.2|130
1640296200000|2021-12-23 21:50:00|2292.4|2289.4|2292|2289|2293|2290|2291.9|2288.9|94
1640296500000|2021-12-23 21:55:00|2291.7|2288.7|2289.8|2286.8|2292.3|2289.3|2288.7|2285.7|154
1640559600000|2021-12-26 23:00:00|2286.6|2283.6|2280.6|2277.6|2286.6|2283.6|2279.2|2276.2|246
1640559900000|2021-12-26 23:05:00|2280.9|2277.9|2282.4|2279.4|2284|2281|2280.5|2277.5|293
1640560200000|2021-12-26 23:10:00|2282.5|2279.5|2285.4|2282.4|2285.6|2282.6|2282.5|2279.5|143
1640560500000|2021-12-26 23:15:00|2285.5|2282.5|2285.8|2282.8|2286.4|2283.4|2285.4|2282.4|124
1640560800000|2021-12-26 23:20:00|2285.9|2282.9|2286.2|2283.2|2286.9|2283.9|2285.4|2282.6|128
1640561100000|2021-12-26 23:25:00|2286.9|2283.9|2287.4|2284.4|2287.4|2284.4|2286|2283|93
1640561400000|2021-12-26 23:30:00|2287|2284|2287.4|2284.4|2287.5|2284.5|2286.6|2283.6|87
1640561700000|2021-12-26 23:35:00|2287.6|2284.6|2286.9|2283.9|2287.6|2284.6|2286.6|2283.6|86
1640562000000|2021-12-26 23:40:00|2287|2284|2287.3|2284.3|2287.4|2284.4|2286.6|2283.6|98
1640562300000|2021-12-26 23:45:00|2287.2|2284.2|2287.9|2284.9|2287.9|2284.9|2286.4|2283.4|143
1640562600000|2021-12-26 23:50:00|2287.8|2284.8|2287.4|2284.4|2288|2285|2287.3|2284.3|76
1640562900000|2021-12-26 23:55:00|2287.3|2284.3|2286.4|2283.4|2287.6|2285|2286.3|2283.3|85
1640563200000|2021-12-27 00:00:00|2286.3|2283.3|2286.9|2283.9|2287|2284|2284.7|2281.9|147
1640563500000|2021-12-27 00:05:00|2286.8|2283.8|2287.5|2284.5|2287.6|2284.6|2286.4|2283.4|131
1640563800000|2021-12-27 00:10:00|2287.4|2284.4|2287.3|2284.3|2287.7|2284.7|2286.8|2283.8|106
1640564100000|2021-12-27 00:15:00|2287.2|2284.2|2287.3|2284.3|2287.8|2284.8|2286.9|2283.9|111
1640564400000|2021-12-27 00:20:00|2287.4|2284.4|2288.8|2285.8|2288.9|2285.9|2286.9|2283.9|115
1640564700000|2021-12-27 00:25:00|2288.7|2285.7|2288.9|2285.9|2289.4|2286.4|2288.3|2285.3|98
1640565000000|2021-12-27 00:30:00|2289|2286|2288.4|2285.4|2289|2286|2288.3|2285.3|91
1640565300000|2021-12-27 00:35:00|2288.3|2285.3|2287.9|2284.9|2288.4|2285.4|2287.6|2284.6|78
1640565600000|2021-12-27 00:40:00|2288.2|2285.2|2288.8|2285.8|2289.1|2286.1|2287.8|2284.8|95
1640565900000|2021-12-27 00:45:00|2288.6|2285.6|2287|2284|2289.3|2286.3|2286.9|2283.9|163
1640566200000|2021-12-27 00:50:00|2287.2|2284.2|2287.7|2284.7|2287.7|2284.7|2286.9|2283.9|73
1640566500000|2021-12-27 00:55:00|2287.8|2284.8|2286.1|2283.1|2288.7|2285.7|2286.1|2283.1|113
1640566800000|2021-12-27 01:00:00|2285.7|2282.7|2287|2284|2288.6|2285.6|2283.1|2280.1|572
1640567100000|2021-12-27 01:05:00|2287.1|2284.1|2287.4|2284.4|2288.1|2285.1|2284.8|2281.8|364
1640567400000|2021-12-27 01:10:00|2287.5|2284.5|2286.6|2283.6|2288.2|2285.2|2285|2282|306
1640567700000|2021-12-27 01:15:00|2286.7|2283.7|2289.6|2286.6|2289.7|2286.7|2286.1|2283.1|233
1640568000000|2021-12-27 01:20:00|2289.7|2286.7|2290.6|2287.6|2290.8|2287.8|2288.1|2285.1|253
1640568300000|2021-12-27 01:25:00|2290.5|2287.5|2291.1|2288.1|2292.2|2289.2|2290.2|2287.2|280
1640568600000|2021-12-27 01:30:00|2291.2|2288.2|2293.6|2290.6|2294.7|2291.7|2291.1|2288.1|390
1640568900000|2021-12-27 01:35:00|2293.7|2290.7|2293.7|2290.7|2294.2|2291.2|2293|2290|262
1640569200000|2021-12-27 01:40:00|2293.5|2290.5|2296.6|2293.6|2297.1|2294.1|2293.2|2290.2|296
1640569500000|2021-12-27 01:45:00|2296.7|2293.7|2297.9|2294.9|2300.8|2298.1|2296.7|2293.7|483
1640569800000|2021-12-27 01:50:00|2298.1|2295.1|2295.2|2292.2|2298.8|2295.8|2294.7|2291.7|322
1640570100000|2021-12-27 01:55:00|2294.8|2291.8|2293.3|2290.3|2295.7|2292.7|2292.8|2289.8|233
1640570400000|2021-12-27 02:00:00|2293.2|2290.2|2290.5|2287.5|2293.3|2290.3|2289.5|2286.9|274
1640570700000|2021-12-27 02:05:00|2290.4|2287.4|2290.2|2287.2|2291.9|2288.9|2289.8|2286.8|188
1640571000000|2021-12-27 02:10:00|2290|2287|2291|2288|2291.3|2288.5|2289.4|2286.6|207
1640571300000|2021-12-27 02:15:00|2290.9|2287.9|2290.9|2287.9|2291.7|2288.8|2290.3|2287.8|110
1640571600000|2021-12-27 02:20:00|2290.8|2287.8|2289.1|2286.1|2290.9|2288.2|2288.9|2285.9|84
1640571900000|2021-12-27 02:25:00|2289|2286|2289.9|2286.9|2290|2287.5|2289|2286|80
1640572200000|2021-12-27 02:30:00|2289.8|2286.8|2291.7|2288.7|2291.7|2288.7|2287.5|2284.5|308
1640572500000|2021-12-27 02:35:00|2291.6|2288.6|2290|2287|2291.6|2288.6|2288.6|2285.6|208
1640572800000|2021-12-27 02:40:00|2289.8|2286.8|2289.6|2286.6|2291.2|2288.5|2289.1|2286.2|210
1640573100000|2021-12-27 02:45:00|2289.4|2286.4|2289.3|2286.3|2290.2|2287.3|2288.7|2286|229
1640573400000|2021-12-27 02:50:00|2289.2|2286.2|2285.2|2282.2|2289.2|2286.2|2284.6|2281.6|329
1640573700000|2021-12-27 02:55:00|2285.1|2282.1|2283.1|2280.1|2285.3|2282.6|2282.8|2280.1|302
1640574000000|2021-12-27 03:00:00|2283.2|2280.2|2285.4|2282.4|2285.9|2283.2|2282.9|2279.9|392
1640574300000|2021-12-27 03:05:00|2285.5|2282.5|2284.1|2281.1|2286.5|2283.5|2283|2280.4|271
1640574600000|2021-12-27 03:10:00|2284|2281|2283.4|2280.4|2284.3|2281.8|2282.4|2279.4|266
1640574900000|2021-12-27 03:15:00|2282.8|2280.8|2282|2279|2284.2|2281.2|2280.6|2277.9|316
1640575200000|2021-12-27 03:20:00|2281.9|2278.9|2280.3|2277.3|2282.1|2279.6|2279.1|2276.5|336
1640575500000|2021-12-27 03:25:00|2280.5|2277.5|2283|2280|2283.2|2280.4|2279.8|2277|294
1640575800000|2021-12-27 03:30:00|2282.9|2279.9|2282.9|2279.9|2283.5|2280.9|2282|2279.5|120
1640576100000|2021-12-27 03:35:00|2282.6|2279.6|2283.5|2280.5|2283.7|2281.1|2282.4|2279.4|66
1640576400000|2021-12-27 03:40:00|2283|2281|2284|2281|2284.1|2281.4|2282.5|2280|83
1640576700000|2021-12-27 03:45:00|2283.9|2280.9|2283.5|2280.5|2283.9|2281.1|2283|2280.5|57
1640577000000|2021-12-27 03:50:00|2283.6|2280.6|2283.6|2280.6|2283.7|2281.3|2282.9|2280.5|44
1640577300000|2021-12-27 03:55:00|2283.8|2280.8|2284.6|2281.6|2284.7|2281.8|2283.5|2280.7|53
1640577600000|2021-12-27 04:00:00|2284.5|2281.5|2284.2|2281.2|2284.7|2282.1|2283.7|2281|63
1640577900000|2021-12-27 04:05:00|2284.3|2281.3|2283|2280|2284.4|2281.4|2282.7|2280|68
1640578200000|2021-12-27 04:10:00|2283.1|2280.1|2282.5|2279.5|2283.2|2280.8|2281.9|2279.4|62
1640578500000|2021-12-27 04:15:00|2282.4|2279.4|2282.6|2279.6|2282.7|2280.2|2281.9|2279.3|48
1640578800000|2021-12-27 04:20:00|2281.8|2279.8|2281.1|2278.1|2282.5|2280|2281.1|2278.1|58
1640579100000|2021-12-27 04:25:00|2280.8|2278.8|2279.2|2276.2|2281.2|2278.8|2279.1|2276.1|90
1640579400000|2021-12-27 04:30:00|2279.3|2276.3|2278.2|2275.2|2279.3|2276.6|2277.7|2275.1|128
1640579700000|2021-12-27 04:35:00|2277.8|2275.8|2278.8|2275.8|2278.9|2276.5|2277.7|2275.1|120
1640580000000|2021-12-27 04:40:00|2278.9|2275.9|2278.7|2275.7|2279|2276.5|2277.8|2275.1|82
1640580300000|2021-12-27 04:45:00|2278.8|2275.8|2277.8|2275.8|2278.8|2276.3|2277.6|2275.1|137
1640580600000|2021-12-27 04:50:00|2277.7|2275.7|2278.6|2275.6|2278.9|2276.3|2277.7|2275.1|92
1640580900000|2021-12-27 04:55:00|2278.3|2275.3|2278.1|2275.1|2278.7|2276.4|2277.6|2275.1|119
1640581200000|2021-12-27 05:00:00|2278|2275|2278.8|2276.8|2279.3|2277|2277.6|2274.6|75
1640581500000|2021-12-27 05:05:00|2278.7|2276.7|2279.2|2276.2|2279.6|2277|2278.3|2275.6|117
1640581800000|2021-12-27 05:10:00|2279.3|2276.3|2280.2|2277.2|2280.5|2277.9|2279.2|2276.2|137
1640582100000|2021-12-27 05:15:00|2280.3|2277.3|2279.7|2276.7|2280.3|2277.6|2279.3|2276.5|149
1640582400000|2021-12-27 05:20:00|2279.6|2276.6|2278.4|2275.4|2280.2|2277.5|2278.2|2275.2|151
1640582700000|2021-12-27 05:25:00|2278.3|2275.3|2278.8|2275.8|2279.4|2277|2278.3|2275.3|115
1640583000000|2021-12-27 05:30:00|2278.7|2275.7|2281.2|2278.2|2281.3|2278.3|2277.2|2274.2|331
1640583300000|2021-12-27 05:35:00|2281.1|2278.1|2278.4|2275.4|2281.1|2278.3|2277.7|2274.7|280
1640583600000|2021-12-27 05:40:00|2278.2|2275.2|2274.9|2271.9|2278.4|2275.4|2274.7|2271.7|320
1640583900000|2021-12-27 05:45:00|2274.8|2271.8|2275.3|2272.3|2275.4|2273|2273.6|2270.6|287
1640584200000|2021-12-27 05:50:00|2275.2|2272.2|2272.4|2269.4|2275.2|2272.5|2271.7|2268.7|332
1640584500000|2021-12-27 05:55:00|2272.5|2269.5|2271.9|2268.9|2273.5|2270.6|2270.4|2267.6|320
1640584800000|2021-12-27 06:00:00|2271.8|2268.8|2272.5|2269.5|2273|2270.1|2270.7|2267.8|318
1640585100000|2021-12-27 06:05:00|2272.6|2269.6|2273.4|2270.4|2273.6|2271.1|2271|2268.1|244
1640585400000|2021-12-27 06:10:00|2273.1|2270.1|2274|2271|2274.1|2271.6|2272.2|2269.4|227
1640585700000|2021-12-27 06:15:00|2273.9|2270.9|2274.8|2271.8|2274.9|2272.1|2272.8|2270|202
1640586000000|2021-12-27 06:20:00|2274.9|2271.9|2275.9|2272.9|2275.9|2273.1|2273.6|2270.9|237
1640586300000|2021-12-27 06:25:00|2275.8|2272.8|2273.3|2270.3|2275.9|2273|2272.4|2269.4|225
1640586600000|2021-12-27 06:30:00|2273.1|2270.1|2274.9|2271.9|2275.2|2272.5|2272.6|2269.6|220
1640586900000|2021-12-27 06:35:00|2275|2272|2276.7|2273.7|2276.9|2274.3|2274.5|2271.9|181
1640587200000|2021-12-27 06:40:00|2276.6|2273.6|2276.8|2273.8|2277.3|2274.7|2276|2273.4|144
1640587500000|2021-12-27 06:45:00|2276.4|2274.4|2276.9|2273.9|2277.7|2275.1|2275.9|2272.9|222
1640587800000|2021-12-27 06:50:00|2277|2274|2276.9|2273.9|2277.6|2275|2276.1|2273.4|178
1640588100000|2021-12-27 06:55:00|2276.8|2273.8|2277.8|2274.8|2278.5|2275.9|2276.2|2273.3|246
1640588400000|2021-12-27 07:00:00|2278|2275|2276.8|2274.8|2278.4|2275.9|2276.8|2274.3|179
1640588700000|2021-12-27 07:05:00|2277.7|2274.7|2277.3|2274.3|2277.7|2275|2275.7|2273.2|141
1640589000000|2021-12-27 07:10:00|2277.4|2274.4|2276.5|2273.5|2277.4|2274.6|2275.8|2273.3|113
1640589300000|2021-12-27 07:15:00|2276.1|2273.1|2276.5|2273.5|2277.3|2274.6|2275.5|2272.9|111
1640589600000|2021-12-27 07:20:00|2276.6|2273.6|2275|2272|2276.9|2274.2|2274.5|2272|111
1640589900000|2021-12-27 07:25:00|2275.1|2272.1|2274.8|2271.8|2275.2|2272.8|2273.9|2271.5|72
1640590200000|2021-12-27 07:30:00|2274.7|2271.7|2270.8|2267.8|2274.8|2272.1|2270.2|2267.7|233
1640590500000|2021-12-27 07:35:00|2270.7|2267.7|2272.1|2269.1|2272.9|2270.3|2269.1|2266.6|319
1640590800000|2021-12-27 07:40:00|2272|2269|2272.3|2269.3|2273.3|2270.9|2270.5|2268|225
1640591100000|2021-12-27 07:45:00|2272.4|2269.4|2273.5|2270.5|2273.7|2271|2271.5|2269.2|129
1640591400000|2021-12-27 07:50:00|2273.2|2271.2|2273.4|2270.4|2273.9|2271.4|2271.8|2269.2|131
1640591700000|2021-12-27 07:55:00|2273.1|2271.1|2274.7|2271.7|2274.8|2272.4|2272.6|2270.2|236
1640592000000|2021-12-27 08:00:00|2274.6|2271.6|2277|2275|2277.7|2275.2|2273.5|2271|345
1640592300000|2021-12-27 08:05:00|2277.1|2275.1|2278.1|2276.1|2279.9|2277.4|2276.8|2274.3|215
1640592600000|2021-12-27 08:10:00|2278.2|2276.2|2277.3|2275.3|2279.1|2276.4|2277.2|2274.8|199
1640592900000|2021-12-27 08:15:00|2277.1|2275.1|2277.2|2275.2|2278.2|2275.8|2277|2274.5|190
1640593200000|2021-12-27 08:20:00|2277.6|2274.6|2275.7|2272.7|2277.6|2275.3|2275.1|2272.6|199
1640593500000|2021-12-27 08:25:00|2275.9|2272.9|2274.1|2271.1|2276.2|2273.8|2273.6|2271.1|240
1640593800000|2021-12-27 08:30:00|2273.6|2271.6|2272.9|2270.9|2274.5|2272|2272.7|2270.2|254
1640594100000|2021-12-27 08:35:00|2273|2271|2274.9|2271.9|2275|2272.2|2272.8|2270.3|206
1640594400000|2021-12-27 08:40:00|2274.4|2272.4|2273.6|2270.6|2274.9|2272.6|2273.1|2270.5|236
1640594700000|2021-12-27 08:45:00|2273.7|2270.7|2272.9|2270.9|2273.9|2271.3|2272.3|2270|198
1640595000000|2021-12-27 08:50:00|2273|2271|2273|2271|2273.7|2271.2|2272.5|2269.9|122
1640595300000|2021-12-27 08:55:00|2272.9|2270.9|2272.7|2269.7|2273.9|2271.5|2271.8|2269.4|218
1640595600000|2021-12-27 09:00:00|2272.8|2269.8|2271|2269|2272.8|2270.6|2270.9|2268.4|201
1640595900000|2021-12-27 09:05:00|2271.1|2269.1|2270.5|2268.5|2271.7|2269.2|2269.8|2267.2|161
1640596200000|2021-12-27 09:10:00|2270.1|2268.1|2270.7|2268.7|2271.3|2268.9|2269.8|2267.6|152
1640596500000|2021-12-27 09:15:00|2270.6|2268.6|2270.6|2267.6|2271|2268.7|2269.8|2267.3|163
1640596800000|2021-12-27 09:20:00|2270|2268|2271.1|2268.1|2271.6|2269.1|2269.9|2267.4|178
1640597100000|2021-12-27 09:25:00|2270.9|2268.9|2271|2268|2271.6|2269.1|2270.1|2267.6|175
1640597400000|2021-12-27 09:30:00|2270.7|2268.7|2270.2|2267.2|2271.1|2268.7|2269.3|2266.7|161
1640597700000|2021-12-27 09:35:00|2270.3|2267.3|2271.3|2268.3|2271.6|2269.1|2269.1|2266.6|187
1640598000000|2021-12-27 09:40:00|2271.2|2268.2|2271.6|2268.6|2271.6|2268.9|2270.2|2267.7|135
1640598300000|2021-12-27 09:45:00|2271.5|2268.5|2271.2|2268.2|2271.9|2269.2|2270.3|2268.1|163
1640598600000|2021-12-27 09:50:00|2271.1|2268.1|2271|2269|2271.7|2269.1|2270.3|2267.7|152
1640598900000|2021-12-27 09:55:00|2270.9|2268.9|2272.4|2269.4|2272.5|2269.6|2270.7|2268.2|131
1640599200000|2021-12-27 10:00:00|2271.8|2269.8|2272.5|2269.5|2273.7|2271.2|2271.2|2269.2|301
1640599500000|2021-12-27 10:05:00|2271.9|2269.9|2274.9|2271.9|2274.9|2271.9|2271|2269|322
1640599800000|2021-12-27 10:10:00|2274.8|2271.8|2273.1|2271.1|2275|2272.4|2272.8|2270.4|154
1640600100000|2021-12-27 10:15:00|2273.5|2270.5|2272.9|2269.9|2274.1|2271.5|2272|2269.7|128
1640600400000|2021-12-27 10:20:00|2273|2270|2271.4|2268.4|2273.7|2271.2|2270.9|2268.3|143
1640600700000|2021-12-27 10:25:00|2271|2268|2271.5|2268.5|2271.7|2269.2|2270.3|2267.9|173
1640601000000|2021-12-27 10:30:00|2271.4|2268.4|2271.5|2268.5|2271.7|2268.9|2269.9|2267.3|134
1640601300000|2021-12-27 10:35:00|2271.4|2268.4|2272.5|2269.5|2272.6|2270|2270.8|2268|155
1640601600000|2021-12-27 10:40:00|2272.4|2269.4|2273.7|2270.7|2273.8|2271.4|2271.9|2269.2|137
1640601900000|2021-12-27 10:45:00|2273.6|2270.6|2272.6|2270.6|2274.1|2271.4|2272.5|2270.1|168
1640602200000|2021-12-27 10:50:00|2272.7|2270.7|2272.5|2269.5|2273.8|2271.3|2272|2269.4|152
1640602500000|2021-12-27 10:55:00|2272.6|2269.6|2272.4|2269.4|2272.9|2270.4|2271.4|2268.8|172
1640602800000|2021-12-27 11:00:00|2272.2|2269.2|2270.8|2267.8|2272.2|2269.2|2270.1|2267.6|161
1640603100000|2021-12-27 11:05:00|2270.9|2267.9|2272.1|2269.1|2272.1|2269.7|2270.6|2267.6|138
1640603400000|2021-12-27 11:10:00|2272.2|2269.2|2272.3|2270.3|2272.7|2270.3|2271.5|2269|118
1640603700000|2021-12-27 11:15:00|2272.2|2270.2|2272.3|2269.3|2273.1|2270.7|2271.3|2268.9|145
1640604000000|2021-12-27 11:20:00|2271.9|2269.9|2270.9|2267.9|2272.5|2270|2269.8|2267.5|180
1640604300000|2021-12-27 11:25:00|2271|2268|2270.5|2268.5|2271.3|2268.8|2270.3|2267.8|87
1640604600000|2021-12-27 11:30:00|2270.4|2268.4|2272.4|2269.4|2272.6|2269.8|2270.4|2268.4|112
1640604900000|2021-12-27 11:35:00|2272.6|2269.6|2272.7|2269.7|2273|2270.5|2271.8|2269.4|117
1640605200000|2021-12-27 11:40:00|2272.5|2269.5|2273.6|2270.6|2273.7|2271.3|2272.1|2269.4|145
1640605500000|2021-12-27 11:45:00|2273.7|2270.7|2273.5|2270.5|2274|2271.3|2272.9|2270.4|99
1640605800000|2021-12-27 11:50:00|2273.4|2270.4|2273.6|2270.6|2273.7|2271.2|2272.5|2269.9|103
1640606100000|2021-12-27 11:55:00|2273.1|2271.1|2274|2271|2274.2|2271.6|2273.1|2270.4|120
1640606400000|2021-12-27 12:00:00|2274.1|2271.1|2271.6|2268.6|2274.3|2271.3|2271|2268.4|158
1640606700000|2021-12-27 12:05:00|2271.4|2268.4|2270.7|2268.7|2272.7|2270.3|2270.6|2268|178
1640607000000|2021-12-27 12:10:00|2270.8|2268.8|2273.1|2270.1|2273.6|2270.7|2270.2|2267.4|185
1640607300000|2021-12-27 12:15:00|2273.6|2270.6|2272.4|2269.4|2274.6|2272|2271.7|2269.1|281
1640607600000|2021-12-27 12:20:00|2272.2|2269.2|2275.1|2272.1|2275.5|2273.1|2271.5|2268.5|195
1640607900000|2021-12-27 12:25:00|2275.2|2272.2|2275.8|2272.8|2275.8|2272.9|2273.1|2270.6|232
1640608200000|2021-12-27 12:30:00|2275.9|2272.9|2276.2|2274.2|2277.3|2274.9|2275.2|2272.6|178
1640608500000|2021-12-27 12:35:00|2276.7|2273.7|2274.8|2271.8|2277.6|2275.1|2274.6|2271.7|262
1640608800000|2021-12-27 12:40:00|2275|2272|2275.2|2272.2|2277.3|2274.7|2274.3|2271.6|274
1640609100000|2021-12-27 12:45:00|2275.5|2272.5|2276.6|2273.6|2277.5|2274.9|2274.5|2271.6|219
1640609400000|2021-12-27 12:50:00|2276.7|2273.7|2277.1|2274.1|2277.3|2274.7|2275.7|2272.7|181
1640609700000|2021-12-27 12:55:00|2277.2|2274.2|2276.6|2274.6|2277.8|2274.9|2276.3|2273.7|203
1640610000000|2021-12-27 13:00:00|2277.2|2274.2|2273.5|2271.5|2277.2|2274.4|2271|2268.5|572
1640610300000|2021-12-27 13:05:00|2274.1|2271.1|2275.5|2272.5|2275.6|2273.1|2273.1|2270.5|325
1640610600000|2021-12-27 13:10:00|2275.1|2272.1|2274.3|2271.3|2275.3|2272.7|2272.9|2270.5|262
1640610900000|2021-12-27 13:15:00|2273.7|2271.7|2272.8|2269.8|2275|2272.2|2272.5|2269.5|288
1640611200000|2021-12-27 13:20:00|2272.6|2269.6|2267.2|2264.2|2273.5|2271.2|2266.2|2263.5|581
1640611500000|2021-12-27 13:25:00|2267.3|2264.3|2268.8|2265.8|2270.7|2268.1|2266.2|2263.4|518
1640611800000|2021-12-27 13:30:00|2269|2266|2276.8|2273.8|2277.4|2274.5|2267.5|2264.5|552
1640612100000|2021-12-27 13:35:00|2276.9|2273.9|2283.5|2280.5|2284.2|2281.3|2276.2|2273.7|554
1640612400000|2021-12-27 13:40:00|2283.9|2280.9|2284.5|2281.5|2284.8|2282|2282|2279.2|472
1640612700000|2021-12-27 13:45:00|2284|2282|2289.3|2286.3|2289.4|2286.4|2283.6|2281|475
1640613000000|2021-12-27 13:50:00|2289.5|2286.5|2288.2|2285.2|2290.3|2287.4|2286.3|2283.8|567
1640613300000|2021-12-27 13:55:00|2288.1|2285.1|2291|2288|2291|2288|2286.2|2283.8|417
1640613600000|2021-12-27 14:00:00|2290.9|2287.9|2291.5|2288.5|2293.1|2290.5|2289.6|2287.3|590
1640613900000|2021-12-27 14:05:00|2291.7|2288.7|2295.3|2293.3|2296.1|2293.3|2290.9|2288.3|522
1640614200000|2021-12-27 14:10:00|2295.2|2293.2|2294.1|2291.1|2296.7|2294.1|2293.8|2291.1|488
1640614500000|2021-12-27 14:15:00|2294.2|2291.2|2294.3|2291.3|2296.5|2294|2293.1|2290.2|464
1640614800000|2021-12-27 14:20:00|2294.4|2291.4|2295.4|2292.4|2296.4|2294.1|2293.9|2291.3|442
1640615100000|2021-12-27 14:25:00|2294.8|2292.8|2294.3|2291.3|2296.8|2294.3|2293.6|2291.1|492
1640615400000|2021-12-27 14:30:00|2294.5|2291.5|2290.7|2288.7|2295.2|2292.2|2289.4|2287|846
1640615700000|2021-12-27 14:35:00|2290.6|2288.6|2294.7|2291.7|2295.2|2292.8|2289.8|2287.3|596
1640616000000|2021-12-27 14:40:00|2294.3|2292.3|2294|2291|2296.9|2294.5|2293.2|2290.8|690
1640616300000|2021-12-27 14:45:00|2294.2|2291.2|2298.9|2295.9|2302.5|2299.9|2293.8|2291.2|901
1640616600000|2021-12-27 14:50:00|2298.8|2295.8|2294.1|2292.1|2299.7|2297.6|2293.3|2290.9|564
1640616900000|2021-12-27 14:55:00|2294.2|2292.2|2292|2289|2296.2|2293.4|2291.4|2288.5|541
1640617200000|2021-12-27 15:00:00|2292.1|2289.1|2301|2299|2302.2|2299.8|2291.8|2288.8|736
1640617500000|2021-12-27 15:05:00|2300.9|2298.9|2300.6|2298.6|2301.6|2299|2299.4|2296.9|578
1640617800000|2021-12-27 15:10:00|2300.5|2298.5|2301.9|2298.9|2301.9|2299.3|2298.4|2295.8|434
1640618100000|2021-12-27 15:15:00|2301.8|2298.8|2302.1|2299.1|2303.2|2300.4|2299.3|2296.8|511
1640618400000|2021-12-27 15:20:00|2301.5|2299.5|2305.5|2302.5|2307.5|2304.5|2301.5|2298.9|681
1640618700000|2021-12-27 15:25:00|2305.6|2302.6|2304|2301|2306.3|2303.7|2302.9|2299.9|574
1640619000000|2021-12-27 15:30:00|2303.9|2300.9|2307|2304|2307.1|2304.6|2303.1|2300.5|401
1640619300000|2021-12-27 15:35:00|2307.1|2304.1|2308.3|2306.3|2310.3|2307.6|2305.6|2303.3|510
1640619600000|2021-12-27 15:40:00|2308.4|2306.4|2307.1|2305.1|2310.3|2308|2306.7|2304.4|569
1640619900000|2021-12-27 15:45:00|2307.2|2305.2|2308.4|2306.4|2309.3|2306.7|2306.6|2304.4|520
1640620200000|2021-12-27 15:50:00|2308.3|2306.3|2308.4|2305.4|2309.9|2306.9|2307.8|2304.9|421
1640620500000|2021-12-27 15:55:00|2308.3|2305.3|2309.9|2306.9|2310.7|2307.9|2306.8|2304.1|427
1640620800000|2021-12-27 16:00:00|2310.2|2307.2|2305.3|2302.3|2312.1|2309.6|2305.2|2302.3|485
1640621100000|2021-12-27 16:05:00|2305.2|2302.2|2307.5|2305.5|2308.2|2305.8|2305|2302.1|357
1640621400000|2021-12-27 16:10:00|2307.6|2305.6|2308.7|2306.7|2309.6|2307.3|2307|2304.8|374
1640621700000|2021-12-27 16:15:00|2308.8|2306.8|2309.8|2307.8|2311.5|2309.4|2308.7|2306.5|410
1640622000000|2021-12-27 16:20:00|2309.7|2307.7|2311.4|2308.4|2312.2|2309.6|2309.7|2307.7|299
1640622300000|2021-12-27 16:25:00|2311.3|2308.3|2312.8|2309.8|2313|2310.7|2310.8|2308.3|224
1640622600000|2021-12-27 16:30:00|2312.7|2309.7|2311.5|2309.5|2313.2|2310.3|2310.7|2308.1|259
1640622900000|2021-12-27 16:35:00|2312|2309|2310.9|2308.9|2312.1|2309.6|2310.2|2307.7|242
1640623200000|2021-12-27 16:40:00|2310.8|2308.8|2310.8|2308.8|2311.8|2309|2309.9|2307.4|249
1640623500000|2021-12-27 16:45:00|2310.9|2308.9|2310.9|2307.9|2312.4|2309.9|2309.9|2307.5|261
1640623800000|2021-12-27 16:50:00|2310.5|2307.5|2307.9|2304.9|2311.1|2308.3|2307.3|2304.9|282
1640624100000|2021-12-27 16:55:00|2308|2305|2306.8|2303.8|2308|2305.4|2304.9|2302.1|351
1640624400000|2021-12-27 17:00:00|2306.7|2303.7|2305.3|2302.3|2306.8|2303.9|2304.5|2301.9|280
1640624700000|2021-12-27 17:05:00|2305.2|2302.2|2304.6|2301.6|2306.2|2303.8|2303.8|2301|282
1640625000000|2021-12-27 17:10:00|2304.5|2301.5|2303.3|2300.3|2304.5|2301.5|2302.5|2299.5|235
1640625300000|2021-12-27 17:15:00|2303.4|2300.4|2302.8|2299.8|2303.6|2301.1|2301.3|2298.8|228
1640625600000|2021-12-27 17:20:00|2302.7|2299.7|2303.9|2300.9|2304.3|2301.5|2301.8|2299.2|248
1640625900000|2021-12-27 17:25:00|2304|2301|2303|2300|2304|2301.5|2302.3|2299.9|160
1640626200000|2021-12-27 17:30:00|2303.1|2300.1|2301.4|2298.4|2303.3|2300.7|2301|2298.2|218
1640626500000|2021-12-27 17:35:00|2301.2|2298.2|2299.4|2296.4|2301.4|2298.6|2299.1|2296.1|227
1640626800000|2021-12-27 17:40:00|2299.5|2296.5|2298.5|2295.5|2299.9|2296.9|2297.3|2294.3|230
1640627100000|2021-12-27 17:45:00|2298.6|2295.6|2298.3|2295.3|2298.7|2295.9|2296.5|2293.9|215
1640627400000|2021-12-27 17:50:00|2298.2|2295.2|2298.1|2295.1|2298.6|2295.6|2297.4|2294.8|167
1640627700000|2021-12-27 17:55:00|2298|2295|2298.5|2295.5|2298.6|2296.1|2296.9|2293.9|203
1640628000000|2021-12-27 18:00:00|2298.6|2295.6|2296|2293|2300|2297.6|2294.9|2292|350
1640628300000|2021-12-27 18:05:00|2295.9|2292.9|2296.9|2293.9|2297.4|2295.1|2295.2|2292.2|248
1640628600000|2021-12-27 18:10:00|2296.6|2293.6|2296.5|2293.5|2297.4|2294.6|2295.8|2293.2|181
1640628900000|2021-12-27 18:15:00|2296.4|2293.4|2296.5|2293.5|2297.6|2295|2295.3|2292.6|186
1640629200000|2021-12-27 18:20:00|2296.4|2293.4|2297.8|2294.8|2297.9|2295.5|2294.9|2292.5|296
1640629500000|2021-12-27 18:25:00|2297.6|2294.6|2298.9|2296.9|2299.5|2297|2296.8|2294.3|338
1640629800000|2021-12-27 18:30:00|2298.8|2296.8|2296.9|2294.9|2299.4|2296.9|2296.8|2294.5|154
1640630100000|2021-12-27 18:35:00|2297|2295|2296.9|2294.9|2297.5|2295.4|2296.6|2294.1|105
1640630400000|2021-12-27 18:40:00|2297.4|2294.4|2296.2|2294.2|2297.5|2294.9|2296|2293.9|136
1640630700000|2021-12-27 18:45:00|2296.1|2294.1|2296.8|2294.8|2297.5|2295.2|2295.9|2293.6|148
1640631000000|2021-12-27 18:50:00|2296.7|2294.7|2298.2|2296.2|2298.8|2296.3|2296.6|2294.6|102
1640631300000|2021-12-27 18:55:00|2298.7|2295.7|2297.8|2295.8|2298.8|2296.5|2297.6|2295.2|138
1640631600000|2021-12-27 19:00:00|2297.9|2295.9|2300.7|2298.7|2301.2|2298.8|2297.8|2295.6|216
1640631900000|2021-12-27 19:05:00|2300.8|2298.8|2300.6|2298.6|2301.4|2299|2299.1|2296.9|166
1640632200000|2021-12-27 19:10:00|2300.8|2298.8|2303.2|2301.2|2303.9|2301.6|2300.5|2298.2|201
1640632500000|2021-12-27 19:15:00|2303.3|2301.3|2301.7|2299.7|2303.4|2301.4|2301.3|2298.9|171
1640632800000|2021-12-27 19:20:00|2302.6|2299.6|2303.1|2301.1|2303.9|2301.3|2301.6|2299.2|210
1640633100000|2021-12-27 19:25:00|2303.2|2301.2|2305.2|2303.2|2306.1|2303.8|2302.5|2300.1|200
1640633400000|2021-12-27 19:30:00|2305.3|2303.3|2305.8|2303.8|2306.5|2304.3|2304.8|2302.5|139
1640633700000|2021-12-27 19:35:00|2305.7|2303.7|2306.5|2304.5|2307.5|2305.5|2305.7|2303.3|194
1640634000000|2021-12-27 19:40:00|2306.4|2304.4|2307.7|2305.7|2309|2306.8|2306.4|2303.8|200
1640634300000|2021-12-27 19:45:00|2307.6|2304.6|2306.7|2303.7|2308.1|2305.2|2305.7|2303.2|245
1640634600000|2021-12-27 19:50:00|2306.6|2303.6|2305.7|2302.7|2306.9|2304.3|2305|2302.6|106
1640634900000|2021-12-27 19:55:00|2305.8|2302.8|2305.7|2303.7|2306.3|2303.7|2304.2|2301.9|159
1640635200000|2021-12-27 20:00:00|2305.9|2303.9|2305.1|2302.1|2306.9|2304.4|2304.5|2302.1|165
1640635500000|2021-12-27 20:05:00|2305.3|2302.3|2305.2|2302.2|2305.6|2303.2|2304.7|2302.2|135
1640635800000|2021-12-27 20:10:00|2305.3|2302.3|2304.6|2302.6|2305.3|2302.8|2304.4|2302.1|102
1640636100000|2021-12-27 20:15:00|2304.5|2302.5|2303.5|2301.5|2305.1|2302.7|2303.4|2301.1|90
1640636400000|2021-12-27 20:20:00|2303.6|2301.6|2304.1|2302.1|2304.9|2302.3|2303.3|2300.8|108
1640636700000|2021-12-27 20:25:00|2304.2|2302.2|2305|2303|2305.7|2303.4|2304.2|2301.8|85
1640637000000|2021-12-27 20:30:00|2305.6|2302.6|2305|2303|2305.6|2303.5|2304.9|2302.4|79
1640637300000|2021-12-27 20:35:00|2305.1|2303.1|2306.5|2303.5|2306.7|2304.1|2304.9|2302.5|72
1640637600000|2021-12-27 20:40:00|2306.6|2304.6|2308.5|2306.5|2309|2306.6|2306.5|2304.4|140
1640637900000|2021-12-27 20:45:00|2309|2306|2307.9|2305.9|2309.1|2307|2307.3|2304.8|158
1640638200000|2021-12-27 20:50:00|2308.1|2306.1|2308.5|2306.5|2309.3|2306.8|2308|2305.7|208
1640638500000|2021-12-27 20:55:00|2308.7|2305.7|2308.1|2305.1|2309.4|2306.8|2307.2|2304.5|249
1640638800000|2021-12-27 21:00:00|2307.9|2304.9|2308.8|2305.8|2309|2306|2307.1|2304.5|145
1640639100000|2021-12-27 21:05:00|2308.4|2306.4|2308.3|2305.3|2308.9|2306.4|2307.7|2305.2|76
1640639400000|2021-12-27 21:10:00|2308.4|2305.4|2308.3|2305.3|2308.5|2305.9|2307.5|2304.9|91
1640639700000|2021-12-27 21:15:00|2308.1|2305.1|2307.8|2304.8|2308.3|2305.6|2307|2304.6|55
1640640000000|2021-12-27 21:20:00|2307.1|2305.1|2308.2|2305.2|2308.3|2305.7|2307|2304.7|64
1640640300000|2021-12-27 21:25:00|2308.3|2305.3|2307.8|2304.8|2308.3|2305.8|2307.1|2304.6|87
1640640600000|2021-12-27 21:30:00|2307.9|2304.9|2307.3|2304.3|2308.1|2305.1|2306.9|2304.3|62
1640640900000|2021-12-27 21:35:00|2307.4|2304.4|2307.4|2304.4|2307.6|2305|2306.8|2304.2|42
1640641200000|2021-12-27 21:40:00|2307.3|2304.3|2308|2305|2308.1|2305.4|2306.8|2304.2|45
1640641500000|2021-12-27 21:45:00|2308.4|2305.4|2308.5|2305.5|2308.7|2305.7|2307.8|2304.8|98
1640641800000|2021-12-27 21:50:00|2308.4|2305.4|2308.2|2305.2|2308.8|2305.8|2307.7|2304.7|75
1640642100000|2021-12-27 21:55:00|2308|2305|2308.2|2305.2|2311.5|2305.6|2307.2|2299.3|92
1640646000000|2021-12-27 23:00:00|2306.8|2303.8|2307.4|2304.4|2308.2|2305.2|2306.3|2303.3|163
1640646300000|2021-12-27 23:05:00|2307.7|2304.7|2306.7|2303.7|2307.8|2304.8|2306.2|2303.2|118
1640646600000|2021-12-27 23:10:00|2306.8|2303.8|2306|2303|2306.9|2303.9|2305.9|2302.9|63
1640646900000|2021-12-27 23:15:00|2306.1|2303.1|2305.7|2302.7|2306.6|2303.6|2305.7|2302.7|59
1640647200000|2021-12-27 23:20:00|2305.8|2302.8|2306.4|2303.4|2307.1|2304.1|2305.7|2302.7|62
1640647500000|2021-12-27 23:25:00|2306.5|2303.5|2306.4|2303.4|2306.6|2303.6|2306.1|2303.1|38
1640647800000|2021-12-27 23:30:00|2306.5|2303.5|2306.3|2303.3|2306.5|2303.5|2306.1|2303.1|61
1640648100000|2021-12-27 23:35:00|2306.4|2303.4|2306.4|2303.4|2307|2304|2306.2|2303.2|42
1640648400000|2021-12-27 23:40:00|2306.5|2303.5|2306.3|2303.3|2306.5|2303.5|2306.2|2303.2|49
1640648700000|2021-12-27 23:45:00|2306.5|2303.5|2305.6|2302.6|2306.5|2303.5|2305.5|2302.5|54
1640649000000|2021-12-27 23:50:00|2305.5|2302.5|2306.2|2303.2|2306.2|2303.2|2305.5|2302.5|95
1640649300000|2021-12-27 23:55:00|2306.1|2303.1|2306.8|2303.8|2307|2304|2306.1|2303.1|62
1640649600000|2021-12-28 00:00:00|2306.7|2303.7|2306.1|2303.1|2307.2|2304.2|2305.4|2302.4|117
1640649900000|2021-12-28 00:05:00|2306|2303|2305.5|2302.5|2306.5|2303.5|2305|2302.3|99
1640650200000|2021-12-28 00:10:00|2305.6|2302.6|2306.2|2303.2|2306.2|2303.6|2304.8|2302.2|49
1640650500000|2021-12-28 00:15:00|2305.7|2303.7|2304.3|2301.3|2306.3|2303.9|2303.6|2301.2|115
1640650800000|2021-12-28 00:20:00|2304.2|2301.2|2305.1|2302.1|2305.4|2303|2303.6|2301|112
1640651100000|2021-12-28 00:25:00|2305.2|2302.2|2304.4|2301.4|2305.2|2302.6|2304|2301.1|102
1640651400000|2021-12-28 00:30:00|2304.5|2301.5|2303|2300|2304.5|2302.1|2302.6|2299.9|72
1640651700000|2021-12-28 00:35:00|2303.1|2300.1|2303|2300|2303.2|2300.6|2302.4|2299.8|39
1640652000000|2021-12-28 00:40:00|2303.1|2300.1|2303.2|2300.2|2303.7|2301.1|2302.2|2299.5|123
1640652300000|2021-12-28 00:45:00|2303.1|2300.1|2303.1|2300.1|2304.7|2301.8|2302.8|2300.1|121
1640652600000|2021-12-28 00:50:00|2302.6|2300.6|2303.4|2300.4|2303.6|2300.8|2302.6|2300|98
1640652900000|2021-12-28 00:55:00|2303.3|2300.3|2304.9|2301.9|2304.9|2302.2|2302.8|2300.1|128
1640653200000|2021-12-28 01:00:00|2304.4|2301.4|2303.1|2300.1|2305.8|2302.8|2302.3|2299.3|494
1640653500000|2021-12-28 01:05:00|2303|2300|2303.5|2300.5|2304.9|2302.3|2302.4|2299.8|346
1640653800000|2021-12-28 01:10:00|2303.4|2300.4|2303.9|2300.9|2305.2|2302.7|2303.1|2300.4|316
1640654100000|2021-12-28 01:15:00|2303.4|2301.4|2303.4|2300.4|2304.4|2301.5|2302.2|2299.6|295
1640654400000|2021-12-28 01:20:00|2303.3|2300.3|2303.9|2300.9|2303.9|2301.3|2302.7|2300.2|180
1640654700000|2021-12-28 01:25:00|2303.8|2300.8|2303.8|2301.8|2304.4|2301.8|2302.6|2299.9|139
1640655000000|2021-12-28 01:30:00|2304.3|2301.3|2302.3|2300.3|2305.1|2302.4|2302|2299.4|294
1640655300000|2021-12-28 01:35:00|2302.2|2300.2|2302.3|2299.3|2303.3|2300.7|2301.9|2299.2|185
1640655600000|2021-12-28 01:40:00|2302.4|2299.4|2304.3|2301.3|2304.9|2302.2|2300.8|2297.9|298
1640655900000|2021-12-28 01:45:00|2304.2|2301.2|2305.8|2302.8|2306.4|2303.7|2303.8|2301.2|322
1640656200000|2021-12-28 01:50:00|2305.6|2302.6|2304.9|2301.9|2306.6|2304|2304|2301.5|278
1640656500000|2021-12-28 01:55:00|2304.8|2301.8|2303.4|2301.4|2306|2303.3|2303.3|2300.5|247
1640656800000|2021-12-28 02:00:00|2303.2|2301.2|2301.7|2299.7|2304.9|2302.1|2301.4|2298.6|311
1640657100000|2021-12-28 02:05:00|2302.2|2299.2|2301.8|2298.8|2303|2300.3|2300.9|2298.4|206
1640657400000|2021-12-28 02:10:00|2301.9|2298.9|2301.1|2298.1|2302|2299.5|2300.5|2297.9|217
1640657700000|2021-12-28 02:15:00|2301.2|2298.2|2301.2|2298.2|2301.8|2299.4|2300.7|2298.1|126
1640658000000|2021-12-28 02:20:00|2301.1|2298.1|2300.7|2297.7|2301.4|2298.7|2300.4|2297.6|87
1640658300000|2021-12-28 02:25:00|2300.6|2297.6|2299.2|2297.2|2300.7|2298.1|2299.1|2296.6|101
1640658600000|2021-12-28 02:30:00|2299.3|2297.3|2299.2|2297.2|2300.3|2297.9|2299.2|2296.6|166
1640658900000|2021-12-28 02:35:00|2299.1|2297.1|2300.1|2297.1|2300.8|2298.2|2298.6|2296|257
1640659200000|2021-12-28 02:40:00|2299.5|2297.5|2301|2298|2301.7|2299.2|2299.3|2296.7|206
1640659500000|2021-12-28 02:45:00|2301.1|2298.1|2298.6|2295.6|2301.4|2298.4|2298.2|2295.5|167
1640659800000|2021-12-28 02:50:00|2298.1|2296.1|2298.4|2295.4|2299.2|2296.6|2297.9|2295.4|267
1640660100000|2021-12-28 02:55:00|2298.5|2295.5|2299.3|2296.3|2300|2297.5|2297.7|2295.1|243
1640660400000|2021-12-28 03:00:00|2299.5|2296.5|2300.8|2297.8|2300.9|2298.3|2298.7|2296|234
1640660700000|2021-12-28 03:05:00|2300.9|2297.9|2301.1|2298.1|2301.9|2299.2|2300.1|2297.4|190
1640661000000|2021-12-28 03:10:00|2301|2298|2301.9|2298.9|2302|2299.4|2300.5|2297.8|168
1640661300000|2021-12-28 03:15:00|2301.8|2298.8|2300.8|2297.8|2301.9|2299.5|2300.4|2297.8|138
1640661600000|2021-12-28 03:20:00|2300.5|2297.5|2299.1|2296.1|2300.5|2297.7|2298.6|2296|192
1640661900000|2021-12-28 03:25:00|2299|2296|2299.9|2296.9|2300.4|2297.8|2298.5|2296|216
1640662200000|2021-12-28 03:30:00|2299.8|2296.8|2301.3|2298.3|2301.4|2298.9|2299.8|2296.8|97
1640662500000|2021-12-28 03:35:00|2301.1|2298.1|2301.7|2298.7|2301.9|2298.9|2300.8|2298.1|79
1640662800000|2021-12-28 03:40:00|2301.6|2298.6|2300.9|2297.9|2301.9|2299.2|2300.2|2297.7|93
1640663100000|2021-12-28 03:45:00|2300.8|2297.8|2300.2|2298.2|2300.9|2298.3|2300|2297.2|94
1640663400000|2021-12-28 03:50:00|2300.8|2297.8|2300.2|2298.2|2301.4|2298.9|2300.1|2297.6|72
1640663700000|2021-12-28 03:55:00|2300.6|2297.6|2300.2|2297.2|2300.8|2298.2|2299.7|2297.2|75
1640664000000|2021-12-28 04:00:00|2299.8|2297.8|2300.3|2297.3|2300.5|2298|2299.3|2296.8|112
1640664300000|2021-12-28 04:05:00|2300.2|2297.2|2300.8|2297.8|2300.8|2298|2299.8|2297.1|53
1640664600000|2021-12-28 04:10:00|2300.7|2297.7|2300.5|2297.5|2301|2298.4|2300|2297.3|67
1640664900000|2021-12-28 04:15:00|2300.6|2297.6|2301.5|2298.5|2301.6|2299|2300.2|2297.5|69
1640665200000|2021-12-28 04:20:00|2301.3|2298.3|2301.2|2299.2|2301.8|2299.2|2300.8|2298.2|53
1640665500000|2021-12-28 04:25:00|2301.6|2298.6|2301.8|2298.8|2301.9|2299.3|2301.1|2298.6|39
1640665800000|2021-12-28 04:30:00|2301.9|2298.9|2301.7|2298.7|2301.9|2299.3|2301.1|2298.6|28
1640666100000|2021-12-28 04:35:00|2301.8|2298.8|2301.7|2299.7|2302.3|2299.7|2301.2|2298.6|62
1640666400000|2021-12-28 04:40:00|2302.4|2299.4|2302.7|2299.7|2302.8|2300|2301.9|2299.2|52
1640666700000|2021-12-28 04:45:00|2302.8|2299.8|2302.8|2299.8|2302.9|2300.2|2301.8|2299.1|60
1640667000000|2021-12-28 04:50:00|2302.7|2299.7|2302.8|2299.8|2303|2300.6|2302|2299.5|77
1640667300000|2021-12-28 04:55:00|2302.7|2299.7|2302.8|2300.8|2303.5|2300.8|2302.2|2299.7|74
1640667600000|2021-12-28 05:00:00|2302.7|2300.7|2303.3|2300.3|2303.4|2300.9|2302.6|2300.1|60
1640667900000|2021-12-28 05:05:00|2303.2|2300.2|2302.7|2300.7|2303.5|2300.9|2302.6|2300.2|51
1640668200000|2021-12-28 05:10:00|2303.2|2300.2|2304.1|2302.1|2304.8|2302.2|2302.8|2300.1|98
1640668500000|2021-12-28 05:15:00|2304|2302|2305.6|2302.6|2306.2|2303.6|2303.9|2301.5|105
1640668800000|2021-12-28 05:20:00|2305.5|2302.5|2305.7|2302.7|2306.3|2303.6|2304.6|2302.1|110
1640669100000|2021-12-28 05:25:00|2305.6|2302.6|2306|2303|2306.3|2303.7|2304.9|2302.4|98
1640669400000|2021-12-28 05:30:00|2305.9|2302.9|2308.4|2305.4|2309.3|2306.3|2305.4|2302.5|412
1640669700000|2021-12-28 05:35:00|2308.3|2305.3|2308.6|2305.6|2310.1|2307.1|2307.5|2305|308
1640670000000|2021-12-28 05:40:00|2308.5|2305.5|2308|2305|2308.6|2305.8|2306.6|2304.1|267
1640670300000|2021-12-28 05:45:00|2307.5|2305.5|2308.3|2305.3|2309.8|2306.9|2306.8|2304.4|253
1640670600000|2021-12-28 05:50:00|2308.4|2305.4|2309.5|2306.5|2309.7|2307|2307.8|2304.9|239
1640670900000|2021-12-28 05:55:00|2309.4|2306.4|2309.5|2306.5|2309.6|2306.9|2307.4|2304.7|243
1640671200000|2021-12-28 06:00:00|2309.6|2306.6|2310|2307|2311|2308|2308.1|2305.4|235
1640671500000|2021-12-28 06:05:00|2309.9|2306.9|2309.4|2306.4|2310.1|2307.4|2308|2305.4|235
1640671800000|2021-12-28 06:10:00|2308.9|2306.9|2306.4|2303.4|2309.8|2307.3|2305.5|2302.7|333
1640672100000|2021-12-28 06:15:00|2306.3|2303.3|2307|2304|2308|2305.4|2305.5|2302.6|237
1640672400000|2021-12-28 06:20:00|2307.1|2304.1|2307.8|2304.8|2308.8|2305.9|2306.4|2303.7|212
1640672700000|2021-12-28 06:25:00|2307.4|2304.4|2307.2|2305.2|2307.9|2305.3|2306.8|2304.2|169
1640673000000|2021-12-28 06:30:00|2307.9|2304.9|2309.1|2306.1|2309.4|2306.7|2306.9|2304.3|192
1640673300000|2021-12-28 06:35:00|2309.2|2306.2|2309.3|2306.3|2310.9|2308.2|2308.5|2306|246
1640673600000|2021-12-28 06:40:00|2309.2|2306.2|2312|2310|2312.7|2310.2|2308.6|2305.9|301
1640673900000|2021-12-28 06:45:00|2312.1|2310.1|2313.6|2310.6|2313.9|2310.9|2311.9|2309.3|274
1640674200000|2021-12-28 06:50:00|2313.8|2310.8|2313.4|2310.4|2314.4|2311.8|2312.9|2310.3|262
1640674500000|2021-12-28 06:55:00|2312.8|2310.8|2313.9|2310.9|2314.3|2311.7|2312|2309.4|310
1640674800000|2021-12-28 07:00:00|2314|2311|2313.3|2310.3|2314.8|2312.2|2312.4|2309.9|246
1640675100000|2021-12-28 07:05:00|2313.6|2310.6|2312.7|2310.7|2314.1|2311.4|2312.4|2309.8|193
1640675400000|2021-12-28 07:10:00|2312.6|2310.6|2313.9|2311.9|2314.6|2312|2312.6|2310.2|172
1640675700000|2021-12-28 07:15:00|2313.8|2311.8|2314|2311|2314.6|2312.1|2313.1|2310.6|227
1640676000000|2021-12-28 07:20:00|2313.3|2311.3|2313.3|2310.3|2314.4|2311.8|2312.8|2310.3|186
1640676300000|2021-12-28 07:25:00|2313.4|2310.4|2313.8|2310.8|2314.5|2312|2313.3|2310.4|139
1640676600000|2021-12-28 07:30:00|2313.7|2310.7|2311.9|2308.9|2314.2|2311.5|2311.5|2308.8|171
1640676900000|2021-12-28 07:35:00|2311.3|2309.3|2310.2|2307.2|2312.2|2309.4|2309.5|2307|193
1640677200000|2021-12-28 07:40:00|2310.3|2307.3|2309.3|2306.3|2310.8|2308.2|2308.6|2306|197
1640677500000|2021-12-28 07:45:00|2309.2|2306.2|2307.9|2305.9|2309.9|2307.5|2307.8|2305.3|215
1640677800000|2021-12-28 07:50:00|2308|2306|2307.8|2305.8|2309.4|2306.6|2307.7|2305.2|184
1640678100000|2021-12-28 07:55:00|2307.7|2305.7|2306.9|2303.9|2308.1|2305.7|2306.4|2303.8|206
1640678400000|2021-12-28 08:00:00|2306.8|2303.8|2306.4|2303.4|2307.7|2305|2304.9|2302.4|218
1640678700000|2021-12-28 08:05:00|2305.9|2303.9|2307.1|2305.1|2308.2|2305.7|2305.8|2303.3|157
1640679000000|2021-12-28 08:10:00|2307|2305|2307.5|2304.5|2308|2305.4|2306.2|2303.6|193
1640679300000|2021-12-28 08:15:00|2307.6|2304.6|2306.8|2304.8|2307.6|2304.8|2305.7|2303.2|169
1640679600000|2021-12-28 08:20:00|2306.7|2304.7|2307.1|2305.1|2307.6|2305.2|2306.6|2304.2|160
1640679900000|2021-12-28 08:25:00|2307.2|2305.2|2307.2|2305.2|2308.2|2305.8|2307.1|2304.6|180
1640680200000|2021-12-28 08:30:00|2307.7|2304.7|2306.6|2303.6|2308.3|2305.8|2305.8|2303.3|174
1640680500000|2021-12-28 08:35:00|2306.5|2303.5|2303.8|2300.8|2306.6|2304|2303.4|2300.8|182
1640680800000|2021-12-28 08:40:00|2303.9|2300.9|2304.3|2301.3|2305|2302.5|2303.4|2300.7|139
1640681100000|2021-12-28 08:45:00|2304.4|2301.4|2305.4|2303.4|2306.1|2303.7|2303.8|2301.3|209
1640681400000|2021-12-28 08:50:00|2305.3|2303.3|2307.4|2304.4|2307.5|2304.9|2304.8|2302.3|162
1640681700000|2021-12-28 08:55:00|2307.5|2304.5|2307.8|2305.8|2308.8|2306.3|2306.2|2303.8|136
1640682000000|2021-12-28 09:00:00|2308.3|2305.3|2307.1|2304.1|2308.8|2306.2|2306.3|2303.8|148
1640682300000|2021-12-28 09:05:00|2306.6|2304.6|2308.1|2306.1|2309|2306.4|2306.3|2304.1|118
1640682600000|2021-12-28 09:10:00|2308.8|2305.8|2308.2|2306.2|2308.8|2306.3|2307|2304.4|127
1640682900000|2021-12-28 09:15:00|2308.1|2306.1|2308.4|2306.4|2308.9|2306.4|2307.6|2305|138
1640683200000|2021-12-28 09:20:00|2309.3|2306.3|2309.3|2307.3|2309.9|2307.4|2308.5|2305.9|153
1640683500000|2021-12-28 09:25:00|2309.4|2307.4|2309.1|2306.1|2309.9|2307.5|2308.9|2306.1|122
1640683800000|2021-12-28 09:30:00|2309.2|2306.2|2308.1|2305.1|2309.5|2306.9|2307.5|2304.9|103
1640684100000|2021-12-28 09:35:00|2308.2|2305.2|2307.4|2305.4|2309.3|2306.9|2307.4|2304.9|97
1640684400000|2021-12-28 09:40:00|2307.9|2304.9|2307.5|2304.5|2308.7|2306.2|2306.8|2304.3|149
1640684700000|2021-12-28 09:45:00|2307.4|2304.4|2306.5|2304.5|2308.6|2306|2306.4|2303.9|127
1640685000000|2021-12-28 09:50:00|2306.4|2304.4|2306.5|2304.5|2307.3|2304.7|2306.3|2303.9|62
1640685300000|2021-12-28 09:55:00|2307|2304|2308.7|2306.7|2309|2306.7|2306.4|2304|82
1640685600000|2021-12-28 10:00:00|2308.6|2306.6|2311.5|2308.5|2311.9|2309.2|2308.6|2306.6|229
1640685900000|2021-12-28 10:05:00|2311.4|2308.4|2311.4|2308.4|2311.7|2309|2310.4|2308|165
1640686200000|2021-12-28 10:10:00|2311.3|2308.3|2311.7|2308.7|2311.9|2309.4|2310.5|2308|148
1640686500000|2021-12-28 10:15:00|2311.8|2308.8|2312|2309|2312.2|2309.6|2310.9|2308.4|106
1640686800000|2021-12-28 10:20:00|2311.4|2309.4|2313|2310|2313|2310.4|2311.4|2308.9|94
1640687100000|2021-12-28 10:25:00|2312.9|2309.9|2312.9|2310.9|2313.8|2311.2|2312.4|2309.8|135
1640687400000|2021-12-28 10:30:00|2313|2311|2315.9|2312.9|2315.9|2312.9|2312.4|2309.9|162
1640687700000|2021-12-28 10:35:00|2315.7|2312.7|2316.5|2313.5|2316.6|2314|2314.7|2312.3|218
1640688000000|2021-12-28 10:40:00|2316.3|2313.3|2315.7|2312.7|2317.1|2314.5|2315.1|2312.5|211
1640688300000|2021-12-28 10:45:00|2315.8|2312.8|2315.5|2312.5|2315.9|2313.4|2314.8|2312.3|155
1640688600000|2021-12-28 10:50:00|2315.6|2312.6|2315.9|2312.9|2316|2313.5|2315|2312.6|97
1640688900000|2021-12-28 10:55:00|2316.4|2313.4|2318.6|2315.6|2318.6|2315.6|2315.5|2313.1|121
1640689200000|2021-12-28 11:00:00|2318.4|2315.4|2317.6|2314.6|2318.9|2315.9|2316.4|2313.9|140
1640689500000|2021-12-28 11:05:00|2317.5|2314.5|2319.2|2316.2|2320.3|2317.4|2317.5|2314.5|220
1640689800000|2021-12-28 11:10:00|2319.1|2316.1|2318.8|2315.8|2320|2317|2318.5|2315.5|140
1640690100000|2021-12-28 11:15:00|2318.7|2315.7|2318.5|2315.5|2319.2|2316.2|2318.1|2315.1|169
1640690400000|2021-12-28 11:20:00|2318.6|2315.6|2318.1|2315.1|2319.2|2316.2|2317.7|2314.9|179
1640690700000|2021-12-28 11:25:00|2318.2|2315.2|2318.2|2315.2|2318.7|2315.8|2317.8|2315|113
1640691000000|2021-12-28 11:30:00|2318.3|2315.3|2318.3|2315.3|2318.5|2315.5|2317.6|2314.6|82
1640691300000|2021-12-28 11:35:00|2318.5|2315.5|2319.8|2316.8|2319.9|2316.9|2318.3|2315.3|88
1640691600000|2021-12-28 11:40:00|2319.9|2316.9|2320.9|2317.9|2321.1|2318.1|2319|2316|99
1640691900000|2021-12-28 11:45:00|2321|2318|2319.9|2316.9|2321.4|2318.4|2319.8|2316.8|130
1640692200000|2021-12-28 11:50:00|2319.8|2316.8|2320.4|2317.4|2320.8|2317.8|2319.3|2316.3|117
1640692500000|2021-12-28 11:55:00|2320.3|2317.3|2322|2319|2322.9|2319.9|2320.3|2317.3|185
1640692800000|2021-12-28 12:00:00|2321.9|2318.9|2321.8|2318.8|2322.9|2319.9|2321.1|2318.1|225
1640693100000|2021-12-28 12:05:00|2321.9|2318.9|2323.1|2320.1|2323.3|2320.3|2321.3|2318.3|133
1640693400000|2021-12-28 12:10:00|2323.2|2320.2|2323.3|2320.3|2324.1|2321.1|2323.1|2320.1|109
1640693700000|2021-12-28 12:15:00|2323.2|2320.2|2324.5|2321.5|2324.9|2321.9|2323.2|2320.2|142
1640694000000|2021-12-28 12:20:00|2324.6|2321.6|2324.3|2321.3|2325.5|2322.5|2324.1|2321.1|159
1640694300000|2021-12-28 12:25:00|2324.2|2321.2|2325.3|2322.3|2325.4|2322.4|2323.1|2320.7|109
1640694600000|2021-12-28 12:30:00|2325.4|2322.4|2324.8|2321.8|2326.3|2323.3|2324.6|2321.6|160
1640694900000|2021-12-28 12:35:00|2324.9|2321.9|2324.3|2321.3|2325.4|2322.4|2324.1|2321.1|91
1640695200000|2021-12-28 12:40:00|2324.2|2321.2|2324.2|2321.2|2324.9|2321.9|2323.5|2320.5|128
1640695500000|2021-12-28 12:45:00|2324.3|2321.3|2322.7|2319.7|2324.3|2321.3|2322.7|2319.7|117
1640695800000|2021-12-28 12:50:00|2322.8|2319.8|2321.3|2318.3|2322.8|2319.8|2320.3|2317.3|120
1640696100000|2021-12-28 12:55:00|2321.4|2318.4|2319.7|2316.7|2322.3|2319.3|2319.3|2316.3|138
1640696400000|2021-12-28 13:00:00|2319.8|2316.8|2321.2|2318.2|2322.4|2319.4|2319.2|2316.2|582
1640696700000|2021-12-28 13:05:00|2321.3|2318.3|2319.8|2316.8|2321.7|2318.7|2317.3|2314.7|413
1640697000000|2021-12-28 13:10:00|2319.9|2316.9|2320.2|2317.2|2322.2|2319.3|2319.6|2316.6|383
1640697300000|2021-12-28 13:15:00|2320.1|2317.1|2319.8|2316.8|2320.9|2318.2|2318|2315.6|283
1640697600000|2021-12-28 13:20:00|2319.6|2316.6|2323.1|2320.1|2324.9|2322.2|2319.6|2316.6|568
1640697900000|2021-12-28 13:25:00|2323.6|2320.6|2333|2330|2333.6|2330.7|2323.5|2320.6|645
1640698200000|2021-12-28 13:30:00|2333.4|2330.4|2340.6|2337.6|2340.9|2338.2|2332.2|2329.7|742
1640698500000|2021-12-28 13:35:00|2340.8|2337.8|2341.3|2338.3|2343.9|2340.9|2338.9|2336.3|604
1640698800000|2021-12-28 13:40:00|2341.4|2338.4|2343.4|2340.4|2345|2342|2341.1|2338.3|538
1640699100000|2021-12-28 13:45:00|2344|2341|2343.4|2340.4|2344.9|2342.1|2339.2|2336.2|677
1640699400000|2021-12-28 13:50:00|2343.5|2340.5|2339.8|2336.8|2345.1|2342.1|2339|2336.4|511
1640699700000|2021-12-28 13:55:00|2339.9|2336.9|2339.2|2336.2|2340.9|2337.9|2338.4|2335.8|386
1640700000000|2021-12-28 14:00:00|2339.4|2336.4|2339.6|2336.6|2340.8|2337.8|2334.9|2331.9|566
1640700300000|2021-12-28 14:05:00|2339.4|2336.4|2325.1|2322.1|2339.4|2336.4|2323.3|2320.3|891
1640700600000|2021-12-28 14:10:00|2324.8|2321.8|2319|2316|2327.8|2324.8|2318.5|2315.5|885
1640700900000|2021-12-28 14:15:00|2319.1|2316.1|2321.2|2318.2|2323.4|2320.5|2316.7|2313.7|720
1640701200000|2021-12-28 14:20:00|2321.3|2318.3|2319.2|2316.2|2324.2|2321.2|2318.5|2315.5|485
1640701500000|2021-12-28 14:25:00|2319.3|2316.3|2317.3|2314.3|2321.3|2318.3|2316.5|2313.5|521
1640701800000|2021-12-28 14:30:00|2317.4|2314.4|2325.2|2322.2|2326.1|2323.1|2314.7|2311.7|841
1640702100000|2021-12-28 14:35:00|2325.1|2322.1|2323.5|2320.5|2327.2|2324.2|2321.8|2318.8|700
1640702400000|2021-12-28 14:40:00|2323.6|2320.6|2324.3|2321.3|2327.4|2324.6|2322.7|2320.2|645
1640702700000|2021-12-28 14:45:00|2324.5|2321.5|2316.5|2313.5|2324.9|2322.2|2316.1|2313.1|671
1640703000000|2021-12-28 14:50:00|2316.6|2313.6|2315.7|2312.7|2317.9|2314.9|2312.1|2309.1|653
1640703300000|2021-12-28 14:55:00|2315.8|2312.8|2316.9|2313.9|2317.7|2314.7|2314.2|2311.2|559
1640703600000|2021-12-28 15:00:00|2316.8|2313.8|2320.5|2317.5|2321.5|2318.5|2316.6|2313.6|448
1640703900000|2021-12-28 15:05:00|2320.6|2317.6|2314.4|2311.4|2320.8|2317.8|2314|2311|585
1640704200000|2021-12-28 15:10:00|2314.5|2311.5|2315.8|2312.8|2316.8|2313.8|2312.6|2309.6|587
1640704500000|2021-12-28 15:15:00|2315.6|2312.6|2315.7|2312.7|2316.4|2313.4|2312.9|2309.9|500
1640704800000|2021-12-28 15:20:00|2315.6|2312.6|2317.7|2314.7|2318.7|2315.7|2315.3|2312.3|411
1640705100000|2021-12-28 15:25:00|2317.6|2314.6|2318.1|2315.1|2318.6|2315.6|2316.1|2313.1|427
1640705400000|2021-12-28 15:30:00|2318|2315|2315.3|2312.3|2318.3|2315.3|2314.5|2311.5|377
1640705700000|2021-12-28 15:35:00|2315.2|2312.2|2311.4|2308.4|2315.2|2312.2|2310.9|2307.9|403
1640706000000|2021-12-28 15:40:00|2311.3|2308.3|2312.3|2309.3|2312.7|2309.7|2309.3|2306.3|405
1640706300000|2021-12-28 15:45:00|2312.2|2309.2|2310.8|2308.8|2312.2|2309.4|2310.1|2307.2|309
1640706600000|2021-12-28 15:50:00|2310.7|2308.7|2310.5|2307.5|2312|2309.4|2309.2|2306.2|336
1640706900000|2021-12-28 15:55:00|2310.4|2307.4|2307.8|2304.8|2311|2308.5|2306.8|2304.3|338
1640707200000|2021-12-28 16:00:00|2307.7|2304.7|2306.8|2303.8|2308.7|2306.2|2305.7|2302.9|444
1640707500000|2021-12-28 16:05:00|2306.7|2303.7|2308.9|2305.9|2309.9|2306.9|2305.3|2302.7|401
1640707800000|2021-12-28 16:10:00|2308.8|2305.8|2309.2|2306.2|2309.3|2306.7|2307.7|2304.7|302
1640708100000|2021-12-28 16:15:00|2308.9|2305.9|2309.6|2306.6|2310.1|2307.4|2307.3|2304.7|294
1640708400000|2021-12-28 16:20:00|2309.7|2306.7|2311.6|2308.6|2311.8|2309|2309.6|2306.6|241
1640708700000|2021-12-28 16:25:00|2311.7|2308.7|2313.3|2310.3|2313.5|2310.7|2311.1|2308.1|262
1640709000000|2021-12-28 16:30:00|2313.5|2310.5|2311.2|2308.2|2313.5|2310.5|2310.1|2307.6|262
1640709300000|2021-12-28 16:35:00|2311.1|2308.1|2310.5|2307.5|2311.9|2309.1|2309.9|2306.9|247
1640709600000|2021-12-28 16:40:00|2310.4|2307.4|2310.2|2307.2|2311|2308.4|2309.2|2306.6|200
1640709900000|2021-12-28 16:45:00|2310.3|2307.3|2312.2|2309.2|2312.2|2309.2|2309.6|2307.1|189
1640710200000|2021-12-28 16:50:00|2312.1|2309.1|2312.5|2309.5|2313.3|2310.5|2311.5|2308.9|233
1640710500000|2021-12-28 16:55:00|2312.6|2309.6|2312.8|2309.8|2312.9|2310.1|2311.4|2309|181
1640710800000|2021-12-28 17:00:00|2313|2310|2313.5|2310.5|2314.1|2311.1|2312.2|2309.6|170
1640711100000|2021-12-28 17:05:00|2313|2311|2313.9|2310.9|2315|2312.5|2312.9|2310|204
1640711400000|2021-12-28 17:10:00|2313.8|2310.8|2313.6|2310.6|2314.2|2311.7|2312.7|2310.4|137
1640711700000|2021-12-28 17:15:00|2313.9|2310.9|2315.5|2312.5|2315.6|2313|2313.1|2310.4|147
1640712000000|2021-12-28 17:20:00|2315.4|2312.4|2314.2|2312.2|2315.8|2313.1|2314.2|2311.4|131
1640712300000|2021-12-28 17:25:00|2314.1|2312.1|2314.1|2312.1|2315.1|2312.5|2313.6|2311.1|158
1640712600000|2021-12-28 17:30:00|2314|2312|2313.5|2310.5|2315|2312.5|2312.6|2310|175
1640712900000|2021-12-28 17:35:00|2313.6|2310.6|2313|2310|2314.1|2311.6|2312.1|2309.5|190
1640713200000|2021-12-28 17:40:00|2313.1|2310.1|2312.1|2309.1|2313.1|2310.5|2311|2308.5|165
1640713500000|2021-12-28 17:45:00|2311.5|2309.5|2310.1|2307.1|2312|2309.5|2309.3|2306.6|185
1640713800000|2021-12-28 17:50:00|2310|2307|2309.5|2307.5|2311.1|2308.5|2309.1|2306.5|183
1640714100000|2021-12-28 17:55:00|2309.6|2307.6|2310.1|2307.1|2310.1|2307.6|2308.9|2306.5|169
1640714400000|2021-12-28 18:00:00|2310|2307|2311|2308|2311.1|2308.6|2308.9|2305.9|288
1640714700000|2021-12-28 18:05:00|2311.1|2308.1|2310|2308|2311.1|2308.2|2308.5|2306|216
1640715000000|2021-12-28 18:10:00|2310.1|2308.1|2311.9|2309.9|2312.4|2310|2309.8|2307.7|172
1640715300000|2021-12-28 18:15:00|2312.5|2309.5|2310.6|2308.6|2312.5|2310.1|2310.5|2308|121
1640715600000|2021-12-28 18:20:00|2310.7|2308.7|2308.2|2306.2|2312|2309.5|2307.8|2305.3|274
1640715900000|2021-12-28 18:25:00|2308.1|2306.1|2308.7|2305.7|2309.3|2307|2307.2|2304.8|438
1640716200000|2021-12-28 18:30:00|2308.6|2305.6|2306.5|2304.5|2309.3|2306.8|2306.5|2303.6|241
1640716500000|2021-12-28 18:35:00|2306.1|2304.1|2304.5|2301.5|2307.1|2304.7|2302.4|2299.9|288
1640716800000|2021-12-28 18:40:00|2304.4|2301.4|2301.5|2298.5|2304.5|2302.2|2300.8|2298.5|438
1640717100000|2021-12-28 18:45:00|2301.6|2298.6|2302.5|2299.5|2303.4|2300.8|2300.7|2298.2|320
1640717400000|2021-12-28 18:50:00|2302.6|2299.6|2301.4|2298.4|2303.1|2300.5|2300.8|2298.2|367
1640717700000|2021-12-28 18:55:00|2301.5|2298.5|2302.1|2299.1|2302.2|2299.7|2300.4|2297.8|288
1640718000000|2021-12-28 19:00:00|2301.9|2298.9|2303.8|2300.8|2304.5|2301.9|2301.2|2298.8|227
1640718300000|2021-12-28 19:05:00|2303.7|2300.7|2302.8|2299.8|2304.3|2301.9|2301.9|2299.4|182
1640718600000|2021-12-28 19:10:00|2302.9|2299.9|2303.1|2300.1|2303.7|2301|2301.8|2299.5|229
1640718900000|2021-12-28 19:15:00|2303.2|2300.2|2306.4|2303.4|2306.6|2304.1|2302.5|2299.9|212
1640719200000|2021-12-28 19:20:00|2306.5|2303.5|2305.2|2302.2|2306.6|2303.9|2304.4|2302|201
1640719500000|2021-12-28 19:25:00|2304.8|2302.8|2304.7|2301.7|2305.9|2303.3|2304.1|2301.6|212
1640719800000|2021-12-28 19:30:00|2304.4|2301.4|2304|2301|2305|2302.3|2303.3|2300.8|185
1640720100000|2021-12-28 19:35:00|2304.1|2301.1|2304.6|2301.6|2305.1|2302.5|2303.7|2300.9|173
1640720400000|2021-12-28 19:40:00|2304.7|2301.7|2303.9|2300.9|2304.7|2302|2303.1|2300.8|152
1640720700000|2021-12-28 19:45:00|2304|2301|2302.4|2300.4|2304.6|2302|2302.4|2299.9|200
1640721000000|2021-12-28 19:50:00|2302.5|2300.5|2302|2300|2303.5|2301|2301.4|2298.9|256
1640721300000|2021-12-28 19:55:00|2302.1|2300.1|2303.8|2301.8|2304.4|2301.9|2301.3|2298.7|293
1640721600000|2021-12-28 20:00:00|2304.2|2301.2|2303.3|2300.3|2304.5|2301.9|2302.6|2300|257
1640721900000|2021-12-28 20:05:00|2303.2|2300.2|2303.4|2300.4|2304|2301.3|2302.2|2299.7|180
1640722200000|2021-12-28 20:10:00|2303.5|2300.5|2303.5|2300.5|2303.6|2301|2302.4|2299.7|168
1640722500000|2021-12-28 20:15:00|2303.4|2300.4|2304.1|2301.1|2304.5|2302.1|2302.4|2299.8|149
1640722800000|2021-12-28 20:20:00|2304.3|2301.3|2303.8|2301.8|2304.7|2302.1|2303.4|2300.9|144
1640723100000|2021-12-28 20:25:00|2303.7|2301.7|2303.9|2300.9|2304.6|2301.9|2303.3|2300.8|119
1640723400000|2021-12-28 20:30:00|2304|2301|2303.8|2301.8|2304.9|2302.5|2303.7|2300.9|136
1640723700000|2021-12-28 20:35:00|2304|2302|2304.4|2302.4|2305|2302.6|2303.8|2301.3|141
1640724000000|2021-12-28 20:40:00|2304.7|2301.7|2303.8|2300.8|2305|2302.4|2303.3|2300.7|178
1640724300000|2021-12-28 20:45:00|2303.7|2300.7|2303.7|2300.7|2304.1|2301.6|2302.9|2300.5|123
1640724600000|2021-12-28 20:50:00|2303.8|2300.8|2303|2301|2304.2|2301.8|2302.8|2300.4|197
1640724900000|2021-12-28 20:55:00|2303.1|2301.1|2302.7|2299.7|2304.1|2301.8|2302.1|2299.1|218
1640725200000|2021-12-28 21:00:00|2302.8|2299.8|2304.4|2301.4|2304.4|2301.7|2302.2|2299.6|174
1640725500000|2021-12-28 21:05:00|2304.5|2301.5|2303.2|2301.2|2304.7|2302|2303.2|2300.7|96
1640725800000|2021-12-28 21:10:00|2303.6|2300.6|2302.3|2299.3|2303.6|2300.9|2301.7|2299|104
1640726100000|2021-12-28 21:15:00|2302.5|2299.5|2302.8|2299.8|2303.4|2301.1|2302.2|2299.5|104
1640726400000|2021-12-28 21:20:00|2302.7|2299.7|2302|2300|2303|2300.4|2301.7|2299.1|86
1640726700000|2021-12-28 21:25:00|2302.8|2299.8|2302.8|2299.8|2303.5|2301|2302|2299.5|89
1640727000000|2021-12-28 21:30:00|2302.9|2299.9|2302|2300|2303.2|2300.4|2301.6|2299.1|95
1640727300000|2021-12-28 21:35:00|2302.7|2299.7|2303.1|2300.1|2303.2|2300.8|2302.1|2299.5|36
1640727600000|2021-12-28 21:40:00|2302.8|2299.8|2303.1|2300.1|2303.2|2300.8|2302.1|2299.8|47
1640727900000|2021-12-28 21:45:00|2303.2|2300.2|2303.1|2300.1|2303.6|2300.6|2302.6|2299.6|123
1640728200000|2021-12-28 21:50:00|2302.8|2299.8|2302.5|2299.5|2303.2|2300.2|2302.3|2299.3|113
1640728500000|2021-12-28 21:55:00|2302.4|2299.4|2303.9|2300.9|2304.6|2300.9|2302.3|2299.3|142
1640732400000|2021-12-28 23:00:00|2303.2|2300.2|2302.7|2299.7|2303.2|2300.2|2301.6|2298.6|172
1640732700000|2021-12-28 23:05:00|2302.5|2299.5|2302.9|2299.9|2303|2300|2301.9|2298.9|82
1640733000000|2021-12-28 23:10:00|2302.7|2299.7|2304.1|2301.1|2304.2|2301.2|2302.7|2299.7|92
1640733300000|2021-12-28 23:15:00|2304.2|2301.2|2304.3|2301.3|2304.7|2301.7|2303.8|2300.8|92
1640733600000|2021-12-28 23:20:00|2304.4|2301.4|2304.8|2301.8|2304.9|2301.9|2304|2301|122
1640733900000|2021-12-28 23:25:00|2304.4|2301.4|2303.6|2300.6|2304.7|2301.7|2303.4|2300.4|113
1640734200000|2021-12-28 23:30:00|2303.7|2300.7|2303.3|2300.3|2304|2301|2303|2300|93
1640734500000|2021-12-28 23:35:00|2303.2|2300.2|2301.9|2298.9|2303.2|2300.2|2301.8|2298.8|137
1640734800000|2021-12-28 23:40:00|2301.8|2298.8|2302.4|2299.4|2302.7|2299.7|2301.6|2298.6|154
1640735100000|2021-12-28 23:45:00|2302.3|2299.3|2303|2300|2303.3|2300.3|2302.1|2299.1|195
1640735400000|2021-12-28 23:50:00|2302.9|2299.9|2302.7|2299.7|2303|2300.4|2301.7|2299.2|133
1640735700000|2021-12-28 23:55:00|2302.8|2299.8|2302.7|2299.7|2302.9|2300.2|2302.1|2299.3|105
1640736000000|2021-12-29 00:00:00|2302.6|2299.6|2301.3|2298.3|2302.8|2300.2|2301.3|2298.3|114
1640736300000|2021-12-29 00:05:00|2301|2299|2300.9|2297.9|2302.3|2299.9|2300.7|2297.8|142
1640736600000|2021-12-29 00:10:00|2301|2298|2299.8|2296.8|2301.3|2298.6|2299.5|2296.8|163
1640736900000|2021-12-29 00:15:00|2299.9|2296.9|2299.9|2296.9|2300.1|2297.8|2298.9|2296.3|172
1640737200000|2021-12-29 00:20:00|2300|2297|2300.3|2297.3|2300.4|2297.8|2299|2296.5|134
1640737500000|2021-12-29 00:25:00|2300.4|2297.4|2300.8|2297.8|2301|2298.2|2299.8|2296.9|94
1640737800000|2021-12-29 00:30:00|2301|2298|2300.4|2297.4|2301|2298.4|2299.3|2296.7|142
1640738100000|2021-12-29 00:35:00|2300.3|2297.3|2300.1|2297.1|2300.4|2298|2299.4|2296.6|137
1640738400000|2021-12-29 00:40:00|2300|2297|2300.3|2297.3|2300.8|2298.3|2299.7|2296.9|99
1640738700000|2021-12-29 00:45:00|2300.6|2297.6|2300.2|2297.2|2300.7|2298.4|2299.4|2296.9|135
1640739000000|2021-12-29 00:50:00|2299.9|2296.9|2301.3|2298.3|2301.5|2298.9|2299.6|2296.7|124
1640739300000|2021-12-29 00:55:00|2301.4|2298.4|2301.7|2298.7|2302|2299.4|2301.1|2298.3|109
1640739600000|2021-12-29 01:00:00|2301.4|2298.4|2301.5|2298.5|2302.8|2299.8|2299.9|2296.9|563
1640739900000|2021-12-29 01:05:00|2301.7|2298.7|2302.6|2299.6|2303.5|2300.5|2299.6|2296.6|355
1640740200000|2021-12-29 01:10:00|2302.5|2299.5|2300.6|2297.6|2302.6|2299.6|2300.3|2297.3|232
1640740500000|2021-12-29 01:15:00|2300.8|2297.8|2299.8|2296.8|2301|2298.1|2298.9|2296.5|329
1640740800000|2021-12-29 01:20:00|2299.9|2296.9|2300.5|2297.5|2301.4|2298.7|2298.9|2296.6|316
1640741100000|2021-12-29 01:25:00|2300.4|2297.4|2301|2298|2301.9|2299.5|2299.6|2296.8|245
1640741400000|2021-12-29 01:30:00|2300.9|2297.9|2300.6|2297.6|2301.8|2298.9|2299.9|2297.3|272
1640741700000|2021-12-29 01:35:00|2300.7|2297.7|2299.8|2296.8|2301.9|2298.9|2299.6|2296.8|283
1640742000000|2021-12-29 01:40:00|2300|2297|2300.4|2297.4|2300.7|2298.3|2299.8|2296.8|251
1640742300000|2021-12-29 01:45:00|2300.5|2297.5|2300.7|2297.7|2301.2|2298.6|2299.6|2296.8|206
1640742600000|2021-12-29 01:50:00|2300.8|2297.8|2300|2297|2300.9|2297.9|2299.6|2296.7|178
1640742900000|2021-12-29 01:55:00|2299.9|2296.9|2299.7|2296.7|2300.7|2297.7|2298.9|2296.3|218
1640743200000|2021-12-29 02:00:00|2299.6|2296.6|2298.1|2295.1|2299.8|2297.1|2296.8|2294.2|259
1640743500000|2021-12-29 02:05:00|2297.7|2294.7|2301|2298|2301.4|2298.4|2296.9|2294.2|208
1640743800000|2021-12-29 02:10:00|2300.7|2297.7|2301|2298|2301.4|2298.8|2299.7|2296.7|298
1640744100000|2021-12-29 02:15:00|2300.9|2297.9|2300.7|2297.7|2301.2|2298.7|2300.3|2297.3|122
1640744400000|2021-12-29 02:20:00|2300.9|2297.9|2301.9|2298.9|2302.2|2299.3|2300.6|2297.6|127
1640744700000|2021-12-29 02:25:00|2301.8|2298.8|2301.4|2298.4|2302.2|2299.5|2301.1|2298.2|140
1640745000000|2021-12-29 02:30:00|2301.6|2298.6|2301.6|2298.6|2303|2300|2300.9|2297.9|261
1640745300000|2021-12-29 02:35:00|2301.7|2298.7|2301.1|2298.1|2302.6|2299.8|2300.5|2297.6|250
1640745600000|2021-12-29 02:40:00|2301|2298|2301.7|2298.7|2302.2|2299.5|2300.5|2297.6|194
1640745900000|2021-12-29 02:45:00|2301.6|2298.6|2302.7|2299.7|2302.8|2300.3|2300.8|2298.1|221
1640746200000|2021-12-29 02:50:00|2302.8|2299.8|2304.4|2301.4|2304.9|2302.2|2302.7|2299.7|265
1640746500000|2021-12-29 02:55:00|2304.3|2301.3|2305.3|2302.3|2305.7|2302.9|2303.4|2300.7|272
1640746800000|2021-12-29 03:00:00|2304.8|2302.8|2304.8|2301.8|2306.4|2303.6|2304.7|2301.7|224
1640747100000|2021-12-29 03:05:00|2304.9|2301.9|2304.2|2301.2|2305.4|2302.8|2303.8|2301.1|207
1640747400000|2021-12-29 03:10:00|2304.1|2301.1|2305.1|2302.1|2305.7|2302.7|2303.5|2300.5|177
1640747700000|2021-12-29 03:15:00|2305.2|2302.2|2305.2|2302.2|2305.9|2303.1|2304.8|2301.8|159
1640748000000|2021-12-29 03:20:00|2305.1|2302.1|2305.3|2303.3|2305.7|2303.3|2304.8|2301.8|189
1640748300000|2021-12-29 03:25:00|2305.6|2302.6|2305.2|2302.2|2306.2|2303.4|2304.7|2301.7|169
1640748600000|2021-12-29 03:30:00|2305.3|2302.3|2305.7|2302.7|2306.3|2303.6|2304.8|2302.1|94
1640748900000|2021-12-29 03:35:00|2305.8|2302.8|2305.7|2302.7|2305.9|2303.4|2305.3|2302.6|52
1640749200000|2021-12-29 03:40:00|2305.8|2302.8|2305.8|2302.8|2305.8|2303.3|2305.3|2302.3|109
1640749500000|2021-12-29 03:45:00|2305.9|2302.9|2306|2303|2306.2|2303.5|2305.3|2302.3|103
1640749800000|2021-12-29 03:50:00|2305.9|2302.9|2306|2303|2306.2|2303.7|2305.3|2302.5|98
1640750100000|2021-12-29 03:55:00|2306.1|2303.1|2306.2|2303.2|2306.2|2303.5|2305.3|2302.5|120
1640750400000|2021-12-29 04:00:00|2306|2303|2306.8|2303.8|2306.8|2304.2|2305.8|2303|125
1640750700000|2021-12-29 04:05:00|2306.7|2303.7|2306.8|2303.8|2306.9|2304.4|2306.1|2303.4|67
1640751000000|2021-12-29 04:10:00|2306.7|2303.7|2307.4|2304.4|2307.7|2305|2306.3|2303.6|106
1640751300000|2021-12-29 04:15:00|2307.5|2304.5|2307.2|2304.2|2307.6|2305.1|2306.6|2303.6|77
1640751600000|2021-12-29 04:20:00|2307.4|2304.4|2307.3|2304.3|2307.7|2304.8|2306.7|2304|83
1640751900000|2021-12-29 04:25:00|2307.2|2304.2|2307.2|2304.2|2307.3|2304.3|2306.7|2303.7|54
1640752200000|2021-12-29 04:30:00|2307.1|2304.1|2307.8|2304.8|2307.8|2305.1|2307.1|2304.1|45
1640752500000|2021-12-29 04:35:00|2307.5|2304.5|2306.8|2303.8|2307.7|2304.8|2306.4|2303.7|63
1640752800000|2021-12-29 04:40:00|2306.6|2303.6|2306.5|2303.5|2306.8|2304.2|2306|2303.1|55
1640753100000|2021-12-29 04:45:00|2306.6|2303.6|2305.8|2302.8|2306.6|2303.6|2305.1|2302.2|90
1640753400000|2021-12-29 04:50:00|2305.7|2302.7|2306.3|2303.3|2306.5|2303.8|2305.3|2302.6|75
1640753700000|2021-12-29 04:55:00|2306.4|2303.4|2306.2|2303.2|2306.5|2303.7|2305.6|2302.9|68
1640754000000|2021-12-29 05:00:00|2306.3|2303.3|2306.3|2303.3|2306.4|2303.8|2305.6|2302.7|73
1640754300000|2021-12-29 05:05:00|2306.2|2303.2|2306.2|2303.2|2306.3|2303.7|2305.4|2302.7|76
1640754600000|2021-12-29 05:10:00|2306.1|2303.1|2306|2303|2306.3|2303.6|2305.4|2302.4|97
1640754900000|2021-12-29 05:15:00|2305.9|2302.9|2306.8|2303.8|2307.2|2304.7|2305.2|2302.7|152
1640755200000|2021-12-29 05:20:00|2306.7|2303.7|2306.8|2303.8|2306.9|2304.5|2305.8|2303.3|115
1640755500000|2021-12-29 05:25:00|2306.7|2303.7|2306.1|2304.1|2307.1|2304.5|2306.1|2303.7|108
1640755800000|2021-12-29 05:30:00|2306.2|2304.2|2307.7|2305.7|2310.4|2307.4|2305.7|2302.9|317
1640756100000|2021-12-29 05:35:00|2308.2|2305.2|2311.1|2308.1|2312|2309|2307.7|2304.9|255
1640756400000|2021-12-29 05:40:00|2311|2308|2312.3|2309.3|2312.5|2309.6|2310.7|2308|214
1640756700000|2021-12-29 05:45:00|2312.2|2309.2|2312.3|2309.3|2312.8|2310.2|2311.2|2308.2|228
1640757000000|2021-12-29 05:50:00|2312.2|2309.2|2313.3|2310.3|2313.5|2310.7|2311.5|2309|218
1640757300000|2021-12-29 05:55:00|2313.2|2310.2|2311.8|2308.8|2313.3|2310.3|2310.8|2308.4|183
1640757600000|2021-12-29 06:00:00|2311.9|2308.9|2312.1|2309.1|2313|2310|2311.7|2308.8|213
1640757900000|2021-12-29 06:05:00|2312.3|2309.3|2312.3|2309.3|2313|2310|2311.3|2308.8|175
1640758200000|2021-12-29 06:10:00|2312.2|2309.2|2312.8|2309.8|2313.5|2310.6|2311.7|2309.1|173
1640758500000|2021-12-29 06:15:00|2312.9|2309.9|2312.9|2309.9|2313.5|2310.5|2312.2|2309.5|127
1640758800000|2021-12-29 06:20:00|2313.1|2310.1|2312.7|2309.7|2313.4|2310.5|2312.1|2309.6|120
1640759100000|2021-12-29 06:25:00|2312.8|2309.8|2313.3|2310.3|2313.7|2310.7|2312.8|2309.8|110
1640759400000|2021-12-29 06:30:00|2313.2|2310.2|2313.4|2310.4|2313.7|2311|2312.9|2309.9|112
1640759700000|2021-12-29 06:35:00|2313.3|2310.3|2311.9|2308.9|2313.7|2311.1|2311.4|2308.9|154
1640760000000|2021-12-29 06:40:00|2312|2309|2311|2308|2312.4|2309.4|2310.4|2307.4|159
1640760300000|2021-12-29 06:45:00|2311.1|2308.1|2310.1|2307.1|2311.6|2308.6|2310|2307|192
1640760600000|2021-12-29 06:50:00|2310.2|2307.2|2310.3|2307.3|2310.7|2307.7|2309.9|2306.9|122
1640760900000|2021-12-29 06:55:00|2310.4|2307.4|2310|2307|2311.2|2308.2|2309.7|2306.7|188
1640761200000|2021-12-29 07:00:00|2310.1|2307.1|2308.5|2305.5|2310.2|2307.2|2308.4|2305.4|141
1640761500000|2021-12-29 07:05:00|2308.2|2305.2|2309.1|2306.1|2309.6|2306.7|2308|2305|106
1640761800000|2021-12-29 07:10:00|2309|2306|2309.7|2306.7|2309.9|2306.9|2307.5|2304.6|177
1640762100000|2021-12-29 07:15:00|2309.8|2306.8|2311|2308|2311.8|2308.8|2309.7|2306.7|183
1640762400000|2021-12-29 07:20:00|2310.9|2307.9|2309.8|2306.8|2311.1|2308.1|2309|2306|164
1640762700000|2021-12-29 07:25:00|2309.9|2306.9|2310.1|2307.1|2310.3|2307.3|2309.4|2306.4|111
1640763000000|2021-12-29 07:30:00|2310|2307|2310.3|2307.3|2310.8|2308.1|2309.5|2306.6|138
1640763300000|2021-12-29 07:35:00|2310|2307|2310.4|2307.4|2311.3|2308.3|2309.5|2306.6|135
1640763600000|2021-12-29 07:40:00|2310.6|2307.6|2311.4|2308.4|2311.7|2308.7|2310|2307.4|196
1640763900000|2021-12-29 07:45:00|2311.3|2308.3|2313.2|2310.2|2313.2|2310.6|2310.3|2307.9|271
1640764200000|2021-12-29 07:50:00|2312.5|2310.5|2314|2311|2314.4|2312|2311.6|2309.4|244
1640764500000|2021-12-29 07:55:00|2314.1|2311.1|2314|2311|2314.8|2312.1|2312.9|2310.1|226
1640764800000|2021-12-29 08:00:00|2314.1|2311.1|2312.6|2309.6|2315.4|2312.5|2311.2|2308.2|585
1640765100000|2021-12-29 08:05:00|2312.5|2309.5|2313.8|2310.8|2314.3|2311.3|2311.9|2309.4|334
1640765400000|2021-12-29 08:10:00|2313.9|2310.9|2311.9|2308.9|2313.9|2311|2310.8|2308.3|327
1640765700000|2021-12-29 08:15:00|2311.8|2308.8|2313.4|2311.4|2315.7|2313|2311.8|2308.8|408
1640766000000|2021-12-29 08:20:00|2313.3|2311.3|2314.3|2311.3|2315.1|2312.5|2313.2|2310.8|228
1640766300000|2021-12-29 08:25:00|2314.2|2311.2|2313|2310|2314.5|2311.7|2312.4|2309.7|281
1640766600000|2021-12-29 08:30:00|2313.1|2310.1|2314.3|2311.3|2314.5|2311.5|2312.4|2309.8|226
1640766900000|2021-12-29 08:35:00|2314|2311|2314.9|2311.9|2314.9|2312.4|2313.3|2310.7|224
1640767200000|2021-12-29 08:40:00|2314.8|2311.8|2315.8|2312.8|2316.4|2313.5|2313.9|2310.9|258
1640767500000|2021-12-29 08:45:00|2315.6|2312.6|2316.5|2313.5|2316.7|2314|2314.6|2312.1|261
1640767800000|2021-12-29 08:50:00|2316.6|2313.6|2315.8|2313.8|2317.2|2314.7|2315.8|2313.4|222
1640768100000|2021-12-29 08:55:00|2315.9|2313.9|2317|2314|2317.2|2314.5|2314.7|2312.1|266
1640768400000|2021-12-29 09:00:00|2317.1|2314.1|2316.6|2313.6|2317.3|2314.6|2315.5|2313.1|226
1640768700000|2021-12-29 09:05:00|2316.5|2313.5|2317|2314|2317.2|2314.6|2315.3|2312.8|275
1640769000000|2021-12-29 09:10:00|2316.7|2314.7|2315.6|2312.6|2317.4|2314.9|2315.5|2312.5|202
1640769300000|2021-12-29 09:15:00|2315.5|2312.5|2316.5|2313.5|2317.1|2314.6|2314.5|2312|205
1640769600000|2021-12-29 09:20:00|2316.1|2313.1|2316.1|2313.1|2316.4|2314|2314.9|2312.4|141
1640769900000|2021-12-29 09:25:00|2316.2|2313.2|2313.6|2310.6|2316.2|2313.3|2312.7|2310.2|256
1640770200000|2021-12-29 09:30:00|2313.7|2310.7|2314.8|2311.8|2315.2|2312.8|2313.6|2310.6|202
1640770500000|2021-12-29 09:35:00|2314.4|2311.4|2313.8|2310.8|2314.7|2312.1|2313|2310.6|210
1640770800000|2021-12-29 09:40:00|2313.7|2310.7|2313|2311|2313.9|2311.5|2312.3|2309.6|177
1640771100000|2021-12-29 09:45:00|2313.1|2311.1|2312.7|2309.7|2313.9|2311.5|2311.8|2309.4|263
1640771400000|2021-12-29 09:50:00|2312.6|2309.6|2312.1|2310.1|2312.7|2310.1|2311.4|2308.9|186
1640771700000|2021-12-29 09:55:00|2312.5|2309.5|2311.1|2308.1|2312.6|2309.6|2310.1|2307.1|212
1640772000000|2021-12-29 10:00:00|2311.2|2308.2|2308.7|2306.7|2311.2|2308.4|2308.3|2306.2|331
1640772300000|2021-12-29 10:05:00|2308.6|2306.6|2309.4|2306.4|2310.4|2307.6|2308|2306|219
1640772600000|2021-12-29 10:10:00|2309.3|2306.3|2310|2307|2310.9|2308.4|2308.6|2306.1|220
1640772900000|2021-12-29 10:15:00|2309.9|2306.9|2307.3|2304.3|2310.1|2307.6|2306.6|2304|217
1640773200000|2021-12-29 10:20:00|2307.2|2304.2|2305.8|2303.8|2308|2305.5|2305.7|2303|254
1640773500000|2021-12-29 10:25:00|2306.3|2303.3|2301.6|2299.6|2306.4|2303.4|2301.5|2299|375
1640773800000|2021-12-29 10:30:00|2301.5|2299.5|2294.9|2292.9|2302.1|2299.7|2294.7|2292.2|485
1640774100000|2021-12-29 10:35:00|2294.8|2292.8|2294|2291|2298.3|2295.8|2292.9|2290.4|415
1640774400000|2021-12-29 10:40:00|2294.1|2291.1|2294.9|2291.9|2296.2|2293.8|2293.2|2290.6|378
1640774700000|2021-12-29 10:45:00|2294.8|2291.8|2291.4|2289.4|2295|2292.4|2291.4|2288.7|286
1640775000000|2021-12-29 10:50:00|2291.2|2289.2|2285.7|2283.7|2291.8|2289.5|2283.5|2281|537
1640775300000|2021-12-29 10:55:00|2285.6|2283.6|2287.1|2285.1|2290|2287.5|2285.5|2283.5|449
1640775600000|2021-12-29 11:00:00|2287.6|2284.6|2284.7|2281.7|2287.6|2284.6|2284|2281.5|443
1640775900000|2021-12-29 11:05:00|2284.6|2281.6|2288|2285|2289.3|2286.9|2283.7|2281.2|415
1640776200000|2021-12-29 11:10:00|2288.2|2285.2|2287.3|2284.3|2288.2|2285.7|2286.2|2283.6|254
1640776500000|2021-12-29 11:15:00|2287.2|2284.2|2287.7|2285.7|2288.7|2286.4|2285.3|2282.7|309
1640776800000|2021-12-29 11:20:00|2288.2|2285.2|2289.3|2287.3|2289.6|2287.3|2287.4|2284.9|299
1640777100000|2021-12-29 11:25:00|2289.2|2287.2|2286.4|2284.4|2289.6|2287.2|2285.8|2283.3|315
1640777400000|2021-12-29 11:30:00|2286.3|2284.3|2288.1|2285.1|2288.3|2285.8|2284.3|2281.7|354
1640777700000|2021-12-29 11:35:00|2287.9|2284.9|2288|2285|2288.3|2285.8|2286.2|2283.4|326
1640778000000|2021-12-29 11:40:00|2288.1|2285.1|2288.5|2285.5|2288.8|2286.5|2287.1|2284.3|266
1640778300000|2021-12-29 11:45:00|2288.6|2285.6|2288.9|2285.9|2289.5|2287|2288|2285.2|216
1640778600000|2021-12-29 11:50:00|2288.8|2285.8|2288.1|2285.1|2289.5|2286.9|2287.8|2284.9|294
1640778900000|2021-12-29 11:55:00|2288.2|2285.2|2287.6|2284.6|2289.5|2287.3|2287.1|2284.1|343
1640779200000|2021-12-29 12:00:00|2287.2|2284.2|2286.5|2283.5|2288.3|2285.7|2284.5|2281.7|433
1640779500000|2021-12-29 12:05:00|2286.6|2283.6|2286.5|2283.5|2287.2|2284.7|2283.9|2281.4|327
1640779800000|2021-12-29 12:10:00|2286.6|2283.6|2286.6|2283.6|2286.7|2284.3|2284|2281.4|339
1640780100000|2021-12-29 12:15:00|2286.8|2283.8|2284|2281|2286.8|2284.1|2283.3|2280.7|293
1640780400000|2021-12-29 12:20:00|2283.8|2280.8|2284|2281|2285|2282.2|2282.6|2279.9|314
1640780700000|2021-12-29 12:25:00|2284.1|2281.1|2285.5|2282.5|2285.9|2283.3|2283.3|2280.8|276
1640781000000|2021-12-29 12:30:00|2285|2283|2284.6|2281.6|2285.7|2283.2|2283.2|2280.5|254
1640781300000|2021-12-29 12:35:00|2284.7|2281.7|2283.7|2280.7|2284.7|2281.8|2282.5|2279.9|253
1640781600000|2021-12-29 12:40:00|2283.6|2280.6|2283.3|2280.3|2283.6|2281|2280.9|2278.2|313
1640781900000|2021-12-29 12:45:00|2283.2|2280.2|2281.5|2278.5|2284.3|2281.8|2281.1|2278.4|276
1640782200000|2021-12-29 12:50:00|2281.3|2278.3|2279.8|2276.8|2282.3|2279.6|2278.8|2276|335
1640782500000|2021-12-29 12:55:00|2279.9|2276.9|2277.9|2274.9|2280.7|2278|2277.3|2274.5|438
1640782800000|2021-12-29 13:00:00|2277.8|2274.8|2274.5|2271.5|2280.4|2277.4|2269.6|2267.3|992
1640783100000|2021-12-29 13:05:00|2274.6|2271.6|2266.9|2264.9|2274.6|2271.6|2265.8|2263|943
1640783400000|2021-12-29 13:10:00|2267.3|2264.3|2264.4|2261.4|2270.6|2268.1|2263.7|2260.8|855
1640783700000|2021-12-29 13:15:00|2264.5|2261.5|2266.5|2263.5|2268.5|2265.8|2262.4|2259.9|814
1640784000000|2021-12-29 13:20:00|2266.4|2263.4|2266.8|2263.8|2269.4|2266.5|2263.9|2260.9|822
1640784300000|2021-12-29 13:25:00|2266.7|2263.7|2265.1|2262.1|2269.8|2266.8|2263|2260|718
1640784600000|2021-12-29 13:30:00|2265.7|2262.7|2267.8|2264.8|2271.8|2268.8|2264.1|2261.1|802
1640784900000|2021-12-29 13:35:00|2267.9|2264.9|2270.9|2267.9|2272.1|2269.3|2266.7|2264|675
1640785200000|2021-12-29 13:40:00|2270.5|2268.5|2269.9|2266.9|2271.2|2268.6|2268.7|2266.1|524
1640785500000|2021-12-29 13:45:00|2270|2267|2264.8|2261.8|2270.5|2267.9|2263.5|2260.5|511
1640785800000|2021-12-29 13:50:00|2264.7|2261.7|2263|2260|2264.8|2262.2|2262.1|2259.5|619
1640786100000|2021-12-29 13:55:00|2263.1|2260.1|2262.6|2259.6|2264.9|2262|2261.3|2258.6|568
1640786400000|2021-12-29 14:00:00|2262.7|2259.7|2264.5|2261.5|2265.9|2263.5|2262|2259.4|708
1640786700000|2021-12-29 14:05:00|2264.6|2261.6|2263|2260|2265.3|2262.8|2262.1|2259.1|556
1640787000000|2021-12-29 14:10:00|2262.4|2260.4|2262.8|2259.8|2264.6|2261.9|2261.6|2259.1|495
1640787300000|2021-12-29 14:15:00|2262.5|2260.5|2267.6|2264.6|2268.1|2265.6|2262.4|2259.6|481
1640787600000|2021-12-29 14:20:00|2267.7|2264.7|2265.4|2262.4|2268.3|2265.8|2264.7|2262.3|493
1640787900000|2021-12-29 14:25:00|2265.5|2262.5|2262.6|2259.6|2265.5|2263.1|2262|2259.4|553
1640788200000|2021-12-29 14:30:00|2262.5|2259.5|2268.7|2265.7|2269.7|2266.7|2261.1|2258.5|717
1640788500000|2021-12-29 14:35:00|2268.8|2265.8|2268.8|2265.8|2273.5|2270.5|2267.1|2264.1|819
1640788800000|2021-12-29 14:40:00|2268.6|2265.6|2265.3|2262.3|2268.9|2266.3|2264.2|2261.2|738
1640789100000|2021-12-29 14:45:00|2265.5|2262.5|2270|2267|2270|2267|2260.6|2257.6|903
1640789400000|2021-12-29 14:50:00|2270.1|2267.1|2269.2|2266.2|2271.1|2268.2|2265.1|2262.6|760
1640789700000|2021-12-29 14:55:00|2268.8|2266.8|2269.6|2266.6|2271.6|2269|2268.6|2265.7|753
1640790000000|2021-12-29 15:00:00|2269.8|2266.8|2272.7|2269.7|2273.4|2270.6|2268.1|2265.5|840
1640790300000|2021-12-29 15:05:00|2272.8|2269.8|2279.4|2276.4|2280.3|2277.5|2272.5|2269.7|931
1640790600000|2021-12-29 15:10:00|2279.5|2276.5|2279.2|2276.2|2281.3|2278.5|2278|2275.5|761
1640790900000|2021-12-29 15:15:00|2279.1|2276.1|2281.8|2278.8|2282.1|2279.1|2277.6|2275|701
1640791200000|2021-12-29 15:20:00|2281.7|2278.7|2282.1|2279.1|2283.7|2280.7|2281.3|2278.3|531
1640791500000|2021-12-29 15:25:00|2282|2279|2280.3|2277.3|2282.3|2279.3|2279.5|2276.5|532
1640791800000|2021-12-29 15:30:00|2280.5|2277.5|2283.2|2280.2|2283.4|2280.7|2279.5|2276.8|583
1640792100000|2021-12-29 15:35:00|2283.1|2280.1|2281|2278|2283.7|2280.9|2279.6|2277|416
1640792400000|2021-12-29 15:40:00|2281.1|2278.1|2283.6|2280.6|2284.7|2282|2280|2277.6|459
1640792700000|2021-12-29 15:45:00|2283.5|2280.5|2286.1|2283.1|2286.2|2283.2|2282.7|2280.1|422
1640793000000|2021-12-29 15:50:00|2286.6|2283.6|2284|2281|2286.6|2283.6|2281|2278|559
1640793300000|2021-12-29 15:55:00|2284.1|2281.1|2281.6|2278.6|2284.1|2281.1|2280.8|2277.8|520
1640793600000|2021-12-29 16:00:00|2281.7|2278.7|2287.7|2284.7|2287.7|2284.7|2281.7|2278.7|506
1640793900000|2021-12-29 16:05:00|2287.6|2284.6|2286.8|2283.8|2288.5|2285.5|2286|2283|420
1640794200000|2021-12-29 16:10:00|2286.7|2283.7|2286|2283|2288.2|2285.2|2285.1|2282.5|332
1640794500000|2021-12-29 16:15:00|2285.9|2282.9|2285.4|2283.4|2286.8|2283.8|2284.5|2282|292
1640794800000|2021-12-29 16:20:00|2285.5|2283.5|2287.2|2284.2|2288.7|2285.7|2285.4|2282.8|368
1640795100000|2021-12-29 16:25:00|2287.3|2284.3|2286.2|2283.2|2288.4|2285.4|2285.5|2283.1|305
1640795400000|2021-12-29 16:30:00|2286.3|2283.3|2283.7|2280.7|2286.4|2283.5|2283.2|2280.6|343
1640795700000|2021-12-29 16:35:00|2283.6|2280.6|2281|2279|2284|2281|2280.9|2278.3|329
1640796000000|2021-12-29 16:40:00|2281.1|2279.1|2281.5|2278.5|2282.1|2279.5|2280.1|2277.4|329
1640796300000|2021-12-29 16:45:00|2281.4|2278.4|2280|2277|2281.8|2278.9|2279.7|2276.8|284
1640796600000|2021-12-29 16:50:00|2280.3|2277.3|2281.2|2278.2|2282.7|2280.1|2279.6|2277.1|264
1640796900000|2021-12-29 16:55:00|2281.1|2278.1|2280.3|2278.3|2282.2|2279.7|2279.7|2277.2|335
1640797200000|2021-12-29 17:00:00|2280.4|2278.4|2283.7|2281.7|2284.5|2281.9|2280.1|2277.8|308
1640797500000|2021-12-29 17:05:00|2284|2281|2283.3|2281.3|2284.7|2282.2|2282.6|2280.2|273
1640797800000|2021-12-29 17:10:00|2283.2|2281.2|2283.4|2280.4|2284.4|2281.9|2282.6|2280.1|287
1640798100000|2021-12-29 17:15:00|2283.5|2280.5|2284.4|2281.4|2285.2|2282.8|2283|2280.4|289
1640798400000|2021-12-29 17:20:00|2284.5|2281.5|2284.5|2281.5|2285.3|2282.8|2283.7|2281.2|227
1640798700000|2021-12-29 17:25:00|2284.4|2281.4|2284.8|2281.8|2285.5|2283|2283.7|2281.3|167
1640799000000|2021-12-29 17:30:00|2284.9|2281.9|2285.3|2283.3|2286|2283.5|2284.1|2281.5|174
1640799300000|2021-12-29 17:35:00|2285.4|2283.4|2284.7|2281.7|2286.5|2283.9|2283.9|2281.3|270
1640799600000|2021-12-29 17:40:00|2284.8|2281.8|2284.3|2282.3|2285.2|2282.6|2283.9|2281.2|122
1640799900000|2021-12-29 17:45:00|2284.2|2282.2|2282.8|2280.8|2284.6|2282.3|2282|2279.3|197
1640800200000|2021-12-29 17:50:00|2282.7|2280.7|2283.8|2280.8|2283.9|2281.2|2282.2|2279.7|173
1640800500000|2021-12-29 17:55:00|2283.7|2280.7|2283.8|2280.8|2284|2281.3|2282.3|2279.6|226
1640800800000|2021-12-29 18:00:00|2283.6|2280.6|2283.5|2281.5|2285.2|2282.7|2280.6|2278.2|599
1640801100000|2021-12-29 18:05:00|2283.4|2281.4|2284.3|2282.3|2285.4|2282.9|2282.9|2280.3|381
1640801400000|2021-12-29 18:10:00|2284.4|2282.4|2284.4|2282.4|2286.2|2283.5|2284.4|2282|215
1640801700000|2021-12-29 18:15:00|2284.8|2281.8|2285.1|2283.1|2286.6|2284|2284.1|2281.7|211
1640802000000|2021-12-29 18:20:00|2285.6|2282.6|2284.2|2282.2|2286.8|2284.3|2283.7|2281.3|333
1640802300000|2021-12-29 18:25:00|2284.1|2282.1|2286.5|2283.5|2286.7|2284.2|2283.9|2281.3|296
1640802600000|2021-12-29 18:30:00|2286.6|2283.6|2284.7|2282.7|2286.7|2284.1|2284.4|2281.8|199
1640802900000|2021-12-29 18:35:00|2284.8|2282.8|2284.3|2282.3|2285.7|2283.1|2284|2281.7|121
1640803200000|2021-12-29 18:40:00|2284.8|2281.8|2284.2|2281.2|2285.2|2282.7|2283.6|2281.1|97
1640803500000|2021-12-29 18:45:00|2284.1|2281.1|2284.5|2281.5|2284.9|2282.2|2282.4|2280|172
1640803800000|2021-12-29 18:50:00|2284|2282|2284.7|2282.7|2284.9|2282.8|2283.6|2281.2|208
1640804100000|2021-12-29 18:55:00|2284.6|2282.6|2284.4|2282.4|2285.4|2282.9|2284.1|2281.6|226
1640804400000|2021-12-29 19:00:00|2284.5|2282.5|2284.7|2282.7|2285.5|2283.3|2284.1|2281.6|138
1640804700000|2021-12-29 19:05:00|2284.5|2282.5|2284.7|2281.7|2285.1|2282.7|2284.2|2281.6|82
1640805000000|2021-12-29 19:10:00|2284.9|2281.9|2285.6|2282.6|2285.6|2283.2|2284.4|2281.8|112
1640805300000|2021-12-29 19:15:00|2285.5|2282.5|2284.6|2281.6|2285.7|2283.1|2284.4|2281.6|97
1640805600000|2021-12-29 19:20:00|2284.1|2282.1|2284.4|2281.4|2284.8|2282.1|2283.4|2281.1|126
1640805900000|2021-12-29 19:25:00|2283.9|2281.9|2283.9|2281.9|2284.8|2282.4|2283.6|2281|126
1640806200000|2021-12-29 19:30:00|2284.3|2281.3|2283.8|2281.8|2284.4|2282.1|2283.7|2281.3|91
1640806500000|2021-12-29 19:35:00|2283.7|2281.7|2284.1|2282.1|2284.5|2282.1|2283.7|2281.2|81
1640806800000|2021-12-29 19:40:00|2284.7|2281.7|2284.4|2282.4|2285.4|2283.2|2284|2281.5|109
1640807100000|2021-12-29 19:45:00|2284.3|2282.3|2284.9|2281.9|2285|2282.5|2284.2|2281.6|66
1640807400000|2021-12-29 19:50:00|2284.4|2282.4|2284.8|2282.8|2285.1|2282.8|2284.1|2281.7|81
1640807700000|2021-12-29 19:55:00|2284.9|2282.9|2285.8|2283.8|2286.4|2283.9|2284.4|2281.8|123
1640808000000|2021-12-29 20:00:00|2285.7|2283.7|2284.8|2282.8|2286.4|2283.9|2284.8|2282.3|101
1640808300000|2021-12-29 20:05:00|2284.9|2282.9|2285.7|2282.7|2285.8|2283.3|2284.6|2282.2|89
1640808600000|2021-12-29 20:10:00|2285.6|2282.6|2284.7|2282.7|2285.9|2283.4|2284.6|2282.1|103
1640808900000|2021-12-29 20:15:00|2284.6|2282.6|2284.8|2282.8|2285.4|2282.9|2284.6|2282.2|64
1640809200000|2021-12-29 20:20:00|2284.7|2282.7|2283.4|2281.4|2284.9|2282.9|2283.4|2280.8|99
1640809500000|2021-12-29 20:25:00|2283.3|2281.3|2283.9|2281.9|2284.3|2282.2|2283.2|2280.7|94
1640809800000|2021-12-29 20:30:00|2284|2282|2284.4|2281.4|2284.8|2282.3|2283.8|2281.4|122
1640810100000|2021-12-29 20:35:00|2284.5|2281.5|2283.5|2281.5|2284.6|2282|2283.4|2280.9|58
1640810400000|2021-12-29 20:40:00|2283.6|2281.6|2284.7|2282.7|2285.4|2283|2283.5|2281.1|95
1640810700000|2021-12-29 20:45:00|2285|2282|2285.3|2282.3|2285.3|2282.8|2284.3|2281.9|106
1640811000000|2021-12-29 20:50:00|2285.2|2282.2|2284.6|2282.6|2285.3|2282.8|2284.4|2281.8|100
1640811300000|2021-12-29 20:55:00|2284.7|2282.7|2284.5|2281.5|2285.8|2283.2|2283.9|2281.3|150
1640811600000|2021-12-29 21:00:00|2284.4|2281.4|2284.4|2282.4|2285|2282.4|2283.9|2281.3|92
1640811900000|2021-12-29 21:05:00|2284.3|2282.3|2285.2|2282.2|2285.5|2282.8|2284.3|2281.7|87
1640812200000|2021-12-29 21:10:00|2285.1|2282.1|2285.3|2282.3|2285.5|2282.9|2284.3|2281.8|75
1640812500000|2021-12-29 21:15:00|2285.4|2282.4|2284.4|2281.4|2285.4|2282.8|2284|2281.3|80
1640812800000|2021-12-29 21:20:00|2284.5|2281.5|2284.4|2281.4|2284.9|2282.1|2283.7|2281.2|70
1640813100000|2021-12-29 21:25:00|2284.3|2281.3|2284.3|2281.3|2284.5|2281.9|2283.6|2281.2|75
1640813400000|2021-12-29 21:30:00|2284.1|2281.1|2283.8|2281.8|2284.5|2281.9|2283.6|2281|70
1640813700000|2021-12-29 21:35:00|2283.7|2281.7|2284.1|2281.1|2284.5|2281.8|2283.6|2281|83
1640814000000|2021-12-29 21:40:00|2284.2|2281.2|2284.4|2281.4|2284.8|2282|2283.6|2281.1|84
1640814300000|2021-12-29 21:45:00|2284.3|2281.3|2284|2281|2284.8|2282|2283.2|2280.6|117
1640814600000|2021-12-29 21:50:00|2283.9|2280.9|2284.2|2281.2|2284.3|2281.3|2283.8|2280.8|98
1640814900000|2021-12-29 21:55:00|2284|2281|2285.8|2282.8|2286.5|2283|2283.1|2280.5|142
1640818800000|2021-12-29 23:00:00|2285.7|2282.7|2284.3|2281.3|2285.7|2282.7|2284|2281|113
1640819100000|2021-12-29 23:05:00|2284.2|2281.2|2284.2|2281.2|2285.4|2282.8|2283.3|2280.9|128
1640819400000|2021-12-29 23:10:00|2284.1|2281.1|2284.1|2281.1|2284.7|2282.2|2283.5|2281|59
1640819700000|2021-12-29 23:15:00|2284|2281|2283.6|2280.6|2284.2|2281.6|2283.1|2280.6|50
1640820000000|2021-12-29 23:20:00|2283.7|2280.7|2283.7|2281.7|2284.3|2281.8|2283.2|2280.5|49
1640820300000|2021-12-29 23:25:00|2284.2|2281.2|2283.6|2280.6|2284.3|2281.7|2283|2280.4|62
1640820600000|2021-12-29 23:30:00|2283.7|2280.7|2283.5|2280.5|2284.1|2281.4|2283.1|2280.4|109
1640820900000|2021-12-29 23:35:00|2283.6|2280.6|2284.1|2281.1|2284.4|2281.6|2282.9|2280.2|89
1640821200000|2021-12-29 23:40:00|2284.2|2281.2|2284.6|2281.6|2285|2282.5|2283.9|2281.2|77
1640821500000|2021-12-29 23:45:00|2284.7|2281.7|2284.2|2281.2|2284.7|2281.8|2283.4|2280.8|83
1640821800000|2021-12-29 23:50:00|2284.1|2281.1|2284|2281|2284.8|2282.1|2283.2|2280.6|118
1640822100000|2021-12-29 23:55:00|2283.9|2280.9|2284.2|2281.2|2284.7|2282.1|2283.3|2280.5|109
1640822400000|2021-12-30 00:00:00|2284.1|2281.1|2284.1|2281.1|2284.7|2282.1|2283.6|2281|129
1640822700000|2021-12-30 00:05:00|2284|2281|2282.8|2279.8|2284.1|2281.4|2282.4|2279.5|129
1640823000000|2021-12-30 00:10:00|2282.6|2279.6|2280.6|2277.6|2282.7|2280.2|2280.2|2277.4|96
1640823300000|2021-12-30 00:15:00|2280.5|2277.5|2280|2277|2280.7|2278.1|2279.5|2276.9|94
1640823600000|2021-12-30 00:20:00|2279.5|2277.5|2280|2277|2280.7|2278.1|2279.4|2277|91
1640823900000|2021-12-30 00:25:00|2280.1|2277.1|2282.5|2279.5|2282.9|2280.4|2279.8|2277|128
1640824200000|2021-12-30 00:30:00|2282.6|2279.6|2283.6|2280.6|2283.9|2281.3|2281.9|2279.2|117
1640824500000|2021-12-30 00:35:00|2283.5|2280.5|2283.6|2280.6|2283.8|2281.2|2282.5|2280|117
1640824800000|2021-12-30 00:40:00|2282.8|2280.8|2285.6|2282.6|2286.1|2283.5|2282.8|2280.5|122
1640825100000|2021-12-30 00:45:00|2285.4|2283.4|2283.7|2281.7|2286.1|2283.6|2283.5|2281|182
1640825400000|2021-12-30 00:50:00|2283.6|2281.6|2281|2278|2284.2|2281.7|2279.6|2277|286
1640825700000|2021-12-30 00:55:00|2280.9|2277.9|2281.9|2278.9|2282.1|2279.1|2279.5|2277|162
1640826000000|2021-12-30 01:00:00|2281.8|2278.8|2278.3|2275.3|2282.5|2279.9|2278.1|2275.1|442
1640826300000|2021-12-30 01:05:00|2278.4|2275.4|2278|2275|2279.2|2276.5|2276.9|2274.2|294
1640826600000|2021-12-30 01:10:00|2278.1|2275.1|2278.7|2275.7|2279.7|2277.1|2277|2274.3|301
1640826900000|2021-12-30 01:15:00|2278.3|2275.3|2279.3|2277.3|2280|2277.3|2276.8|2274.2|304
1640827200000|2021-12-30 01:20:00|2279.2|2277.2|2276.4|2274.4|2280.1|2277.4|2275.8|2273.3|270
1640827500000|2021-12-30 01:25:00|2277|2274|2277.4|2274.4|2278.5|2276.1|2276.4|2273.9|233
1640827800000|2021-12-30 01:30:00|2276.9|2274.9|2275.8|2272.8|2277.8|2275.4|2275.4|2272.8|312
1640828100000|2021-12-30 01:35:00|2275.6|2272.6|2279.3|2276.3|2279.6|2277|2274.7|2272|283
1640828400000|2021-12-30 01:40:00|2279.4|2276.4|2278.5|2275.5|2279.4|2276.8|2277.4|2275.1|204
1640828700000|2021-12-30 01:45:00|2278.6|2275.6|2279.2|2276.2|2280|2277.3|2277.7|2275.2|227
1640829000000|2021-12-30 01:50:00|2279.3|2276.3|2279.5|2276.5|2279.8|2277.3|2277.8|2275.2|224
1640829300000|2021-12-30 01:55:00|2279.4|2276.4|2280.5|2277.5|2281.1|2278.5|2279|2276.4|257
1640829600000|2021-12-30 02:00:00|2280.4|2277.4|2281.7|2278.7|2281.9|2279.2|2279.3|2276.8|275
1640829900000|2021-12-30 02:05:00|2281.6|2278.6|2279|2276|2281.6|2279.1|2278.5|2275.9|198
1640830200000|2021-12-30 02:10:00|2278.3|2276.3|2278.1|2275.1|2279.5|2276.9|2277.6|2275|232
1640830500000|2021-12-30 02:15:00|2278.2|2275.2|2276.9|2274.9|2278.5|2276|2276.8|2274.1|129
1640830800000|2021-12-30 02:20:00|2277.4|2274.4|2276.5|2273.5|2277.5|2274.9|2275.7|2272.9|130
1640831100000|2021-12-30 02:25:00|2276.4|2273.4|2276.5|2273.5|2277.1|2274.4|2275.8|2273.2|102
1640831400000|2021-12-30 02:30:00|2276.4|2273.4|2276.4|2273.4|2277.6|2275|2275.4|2272.9|267
1640831700000|2021-12-30 02:35:00|2275.9|2273.9|2275.9|2273.9|2277.2|2274.6|2275.5|2272.9|167
1640832000000|2021-12-30 02:40:00|2275.8|2273.8|2275.3|2272.3|2276.3|2273.9|2274.1|2271.3|278
1640832300000|2021-12-30 02:45:00|2275.4|2272.4|2276.4|2273.4|2276.6|2274|2274.4|2271.8|168
1640832600000|2021-12-30 02:50:00|2276.3|2273.3|2275.4|2272.4|2277|2274.4|2274.8|2272.3|183
1640832900000|2021-12-30 02:55:00|2275.5|2272.5|2275.8|2272.8|2276.4|2273.8|2274.6|2272|197
1640833200000|2021-12-30 03:00:00|2275.7|2272.7|2277.9|2274.9|2278|2275.4|2274.5|2271.9|215
1640833500000|2021-12-30 03:05:00|2277.8|2274.8|2278.3|2275.3|2279|2276.3|2277.1|2274.7|197
1640833800000|2021-12-30 03:10:00|2278.2|2275.2|2277.8|2274.8|2278.5|2275.8|2276.8|2274.2|249
1640834100000|2021-12-30 03:15:00|2277.7|2274.7|2277.9|2274.9|2278.7|2275.9|2277|2274.5|187
1640834400000|2021-12-30 03:20:00|2277.8|2274.8|2276.4|2273.4|2278|2275.3|2275.5|2272.8|215
1640834700000|2021-12-30 03:25:00|2276.5|2273.5|2276.9|2273.9|2277.1|2274.4|2275.4|2272.7|265
1640835000000|2021-12-30 03:30:00|2276.8|2273.8|2276.5|2273.5|2277|2274.2|2275.8|2273.2|152
1640835300000|2021-12-30 03:35:00|2276.4|2273.4|2276.2|2273.2|2277.1|2274.4|2275.8|2273|113
1640835600000|2021-12-30 03:40:00|2276.3|2273.3|2275.3|2272.3|2276.3|2273.6|2274.8|2272.1|79
1640835900000|2021-12-30 03:45:00|2275|2272|2274.5|2271.5|2275.2|2272.6|2274.1|2271.4|126
1640836200000|2021-12-30 03:50:00|2274.4|2271.4|2273.5|2270.5|2274.6|2272.1|2272.9|2270.4|120
1640836500000|2021-12-30 03:55:00|2273.6|2270.6|2273.5|2270.5|2273.7|2271.2|2272.8|2270.2|130
1640836800000|2021-12-30 04:00:00|2273.4|2270.4|2273.1|2270.1|2273.5|2270.9|2272.5|2269.7|151
1640837100000|2021-12-30 04:05:00|2273|2270|2273.2|2270.2|2273.9|2271.3|2272.5|2269.9|125
1640837400000|2021-12-30 04:10:00|2273.1|2270.1|2273.5|2270.5|2273.5|2270.8|2272.4|2269.9|62
1640837700000|2021-12-30 04:15:00|2273.4|2270.4|2273.8|2270.8|2274.1|2271.5|2273.1|2270.4|75
1640838000000|2021-12-30 04:20:00|2273.7|2270.7|2272.8|2270.8|2273.7|2271|2272.7|2270|77
1640838300000|2021-12-30 04:25:00|2273.3|2270.3|2274|2271|2274|2271.5|2272.7|2270.1|79
1640838600000|2021-12-30 04:30:00|2273.9|2270.9|2273.7|2270.7|2273.9|2271.2|2273|2270.4|58
1640838900000|2021-12-30 04:35:00|2273.6|2270.6|2273.1|2270.1|2273.6|2271.1|2272.6|2270|84
1640839200000|2021-12-30 04:40:00|2273|2270|2272.6|2269.6|2273.2|2270.5|2272|2269.4|80
1640839500000|2021-12-30 04:45:00|2272.5|2269.5|2270.9|2268.9|2272.9|2270.3|2270.9|2268.4|111
1640839800000|2021-12-30 04:50:00|2271.4|2268.4|2270.8|2268.8|2271.5|2269.1|2270.5|2268|65
1640840100000|2021-12-30 04:55:00|2270.7|2268.7|2270.9|2267.9|2271.9|2269.2|2270.4|2267.8|79
1640840400000|2021-12-30 05:00:00|2270.8|2267.8|2271.2|2268.2|2271.2|2268.6|2269.7|2267|112
1640840700000|2021-12-30 05:05:00|2271.3|2268.3|2270.9|2267.9|2271.3|2268.8|2270.2|2267.7|79
1640841000000|2021-12-30 05:10:00|2270.8|2267.8|2271.6|2268.6|2271.6|2269.1|2270.1|2267.7|97
1640841300000|2021-12-30 05:15:00|2271.7|2268.7|2271.3|2268.3|2271.8|2269.1|2270.6|2267.9|101
1640841600000|2021-12-30 05:20:00|2270.6|2268.6|2271|2268|2271.5|2269|2270.3|2267.7|150
1640841900000|2021-12-30 05:25:00|2270.8|2267.8|2269.7|2266.7|2271|2268.6|2269.3|2266.6|192
1640842200000|2021-12-30 05:30:00|2269.8|2266.8|2267.7|2264.7|2270.2|2267.5|2266.1|2263.7|440
1640842500000|2021-12-30 05:35:00|2267.6|2264.6|2268.1|2265.1|2268.6|2265.6|2266.5|2263.7|324
1640842800000|2021-12-30 05:40:00|2268|2265|2267|2264|2269.1|2266.6|2266.7|2263.9|283
1640843100000|2021-12-30 05:45:00|2266.9|2263.9|2267.6|2264.6|2268.7|2266.2|2266.5|2263.7|280
1640843400000|2021-12-30 05:50:00|2267.7|2264.7|2268.4|2265.4|2268.8|2266.3|2267|2264.4|292
1640843700000|2021-12-30 05:55:00|2268.3|2265.3|2267.8|2264.8|2268.5|2266|2266.8|2264.3|218
1640844000000|2021-12-30 06:00:00|2267.9|2264.9|2267.6|2264.6|2268.6|2266.1|2266.9|2264.2|253
1640844300000|2021-12-30 06:05:00|2267.5|2264.5|2267.4|2264.4|2267.7|2265.2|2266.3|2263.5|269
1640844600000|2021-12-30 06:10:00|2267.3|2264.3|2268.8|2265.8|2269|2266.3|2266.8|2264|273
1640844900000|2021-12-30 06:15:00|2268.9|2265.9|2267.6|2264.6|2268.9|2266.2|2267.4|2264.4|196
1640845200000|2021-12-30 06:20:00|2267.8|2264.8|2267|2264|2267.8|2265.2|2266.1|2263.7|211
1640845500000|2021-12-30 06:25:00|2266.9|2263.9|2266|2263|2266.9|2264.2|2263.6|2260.8|262
1640845800000|2021-12-30 06:30:00|2265.9|2262.9|2266|2263|2267.2|2264.2|2264.2|2261.7|268
1640846100000|2021-12-30 06:35:00|2266.1|2263.1|2267.6|2264.6|2268.3|2265.8|2265.2|2262.2|247
1640846400000|2021-12-30 06:40:00|2267.4|2264.4|2269.1|2266.1|2269.2|2266.3|2266.8|2264|185
1640846700000|2021-12-30 06:45:00|2269|2266|2268.7|2265.7|2269.2|2266.3|2267.1|2264.2|218
1640847000000|2021-12-30 06:50:00|2268.6|2265.6|2268.5|2265.5|2269.1|2266.4|2267.8|2265.4|244
1640847300000|2021-12-30 06:55:00|2268.4|2265.4|2268.5|2265.5|2269.5|2266.8|2267.7|2265.1|236
1640847600000|2021-12-30 07:00:00|2268.7|2265.7|2269.6|2266.6|2269.6|2266.6|2267.7|2265|198
1640847900000|2021-12-30 07:05:00|2269.5|2266.5|2267.7|2264.7|2269.5|2266.8|2267.2|2264.6|191
1640848200000|2021-12-30 07:10:00|2267.8|2264.8|2266.1|2263.1|2267.8|2264.9|2265.7|2263|160
1640848500000|2021-12-30 07:15:00|2266|2263|2265.1|2262.1|2266.6|2264.2|2264|2261.2|235
1640848800000|2021-12-30 07:20:00|2264.9|2261.9|2264.1|2261.1|2265.3|2262.5|2263.3|2260.7|214
1640849100000|2021-12-30 07:25:00|2263.9|2260.9|2264.7|2262.7|2267|2265|2263.1|2260.3|332
1640849400000|2021-12-30 07:30:00|2264.6|2262.6|2265.5|2263.5|2267|2264.5|2263.5|2261.2|297
1640849700000|2021-12-30 07:35:00|2266.2|2263.2|2264.7|2261.7|2266.2|2263.9|2263.8|2261.3|227
1640850000000|2021-12-30 07:40:00|2264.8|2261.8|2264.9|2261.9|2265.7|2263|2263.3|2260.8|199
1640850300000|2021-12-30 07:45:00|2265|2262|2262.9|2260.9|2265|2262.4|2262.2|2259.6|226
1640850600000|2021-12-30 07:50:00|2263|2261|2261.4|2259.4|2263.5|2261|2261.4|2258.8|209
1640850900000|2021-12-30 07:55:00|2261.5|2259.5|2264|2261|2264.9|2262.4|2261.4|2258.7|258
1640851200000|2021-12-30 08:00:00|2263.8|2260.8|2263.2|2261.2|2265.4|2262.4|2262.2|2259.6|404
1640851500000|2021-12-30 08:05:00|2264.2|2261.3|2263.4|2260.4|2264.3|2261.8|2261.6|2259.2|312
1640851800000|2021-12-30 08:10:00|2262.9|2260.9|2264.7|2261.7|2264.9|2262.4|2261.8|2259.3|323
1640852100000|2021-12-30 08:15:00|2264.8|2261.8|2267.5|2265.5|2268.5|2265.8|2264.4|2261.5|302
1640852400000|2021-12-30 08:20:00|2268|2265|2269.9|2266.9|2270.4|2267.8|2267.2|2264.8|337
1640852700000|2021-12-30 08:25:00|2269.3|2267.3|2267.4|2265.4|2270.5|2267.9|2266.9|2264.4|334
1640853000000|2021-12-30 08:30:00|2267.5|2265.5|2268.4|2266.4|2269.5|2267.1|2267.1|2264.8|263
1640853300000|2021-12-30 08:35:00|2268.3|2266.3|2269.8|2267.8|2270.3|2267.8|2267.3|2264.9|203
1640853600000|2021-12-30 08:40:00|2269.9|2267.9|2271.5|2269.5|2272.2|2269.6|2269.2|2266.7|325
1640853900000|2021-12-30 08:45:00|2271.3|2269.3|2272.9|2269.9|2273.6|2271.2|2270.5|2268.1|300
1640854200000|2021-12-30 08:50:00|2272.8|2269.8|2273.9|2271.9|2274.4|2272|2270.9|2268.8|239
1640854500000|2021-12-30 08:55:00|2273.7|2271.7|2274.3|2271.3|2274.6|2272.2|2271.5|2269.2|258
1640854800000|2021-12-30 09:00:00|2274.4|2271.4|2274.1|2271.1|2274.5|2271.8|2271.7|2269.1|259
1640855100000|2021-12-30 09:05:00|2274.2|2271.2|2273|2270|2274.2|2271.8|2272.2|2269.2|200
1640855400000|2021-12-30 09:10:00|2273.1|2270.1|2273.2|2271.2|2274.2|2271.7|2272.4|2269.7|198
1640855700000|2021-12-30 09:15:00|2273.3|2271.3|2272.7|2269.7|2274|2271.4|2271.7|2269.2|171
1640856000000|2021-12-30 09:20:00|2272.2|2270.2|2272.3|2269.3|2273.7|2271.2|2271.7|2269.2|234
1640856300000|2021-12-30 09:25:00|2271.8|2269.8|2273.1|2270.1|2273.3|2270.8|2271.5|2269.1|178
1640856600000|2021-12-30 09:30:00|2273.3|2270.3|2273|2270|2273.3|2270.9|2271.8|2269.3|198
1640856900000|2021-12-30 09:35:00|2272.5|2270.5|2272.4|2270.4|2273.9|2271.3|2272.1|2269.6|193
1640857200000|2021-12-30 09:40:00|2272.5|2270.5|2272.3|2270.3|2273.3|2270.8|2271.7|2269.3|140
1640857500000|2021-12-30 09:45:00|2272.2|2270.2|2274.1|2271.1|2274.1|2271.5|2271.8|2268.8|161
1640857800000|2021-12-30 09:50:00|2274|2271|2273.7|2270.7|2274.2|2271.6|2273|2270.5|138
1640858100000|2021-12-30 09:55:00|2273.5|2270.5|2272.3|2269.3|2273.5|2270.5|2271.8|2269.2|238
1640858400000|2021-12-30 10:00:00|2272.2|2269.2|2273.3|2270.3|2273.6|2270.7|2271.2|2268.3|182
1640858700000|2021-12-30 10:05:00|2273.2|2270.2|2272.6|2269.6|2274.9|2272.1|2271.7|2269.2|247
1640859000000|2021-12-30 10:10:00|2272.7|2269.7|2271.7|2268.7|2272.9|2270|2271.2|2268.2|192
1640859300000|2021-12-30 10:15:00|2271.8|2268.8|2271.3|2268.3|2271.8|2268.8|2269.9|2267.3|194
1640859600000|2021-12-30 10:20:00|2271.4|2268.4|2270.9|2267.9|2271.6|2268.8|2270.6|2267.8|147
1640859900000|2021-12-30 10:25:00|2270.7|2267.7|2270|2267|2270.7|2268.1|2269.4|2266.8|114
1640860200000|2021-12-30 10:30:00|2269.9|2266.9|2270.6|2267.6|2270.8|2268|2269.4|2266.7|201
1640860500000|2021-12-30 10:35:00|2270.7|2267.7|2272.3|2269.3|2272.3|2269.3|2269.8|2267.2|148
1640860800000|2021-12-30 10:40:00|2272.4|2269.4|2274.3|2271.3|2274.4|2271.4|2271.9|2269.3|183
1640861100000|2021-12-30 10:45:00|2274.2|2271.2|2273.7|2270.7|2274.4|2271.6|2272.8|2270.2|179
1640861400000|2021-12-30 10:50:00|2274.2|2271.2|2274.8|2271.8|2275.2|2272.3|2273.7|2271.1|129
1640861700000|2021-12-30 10:55:00|2274.9|2271.9|2275.3|2272.3|2275.5|2272.5|2274.4|2271.4|97
1640862000000|2021-12-30 11:00:00|2275.2|2272.2|2276.3|2273.3|2276.4|2273.4|2274.7|2272.2|130
1640862300000|2021-12-30 11:05:00|2276.2|2273.2|2276.8|2273.8|2276.9|2274.2|2275.9|2273.2|116
1640862600000|2021-12-30 11:10:00|2276.7|2273.7|2277.3|2274.3|2277.6|2275.1|2275.8|2273.1|157
1640862900000|2021-12-30 11:15:00|2277.4|2274.4|2277|2274|2278.1|2275.1|2276.4|2273.8|229
1640863200000|2021-12-30 11:20:00|2276.9|2273.9|2277.5|2274.5|2278.8|2276|2275.6|2272.9|227
1640863500000|2021-12-30 11:25:00|2277.6|2274.6|2278.9|2275.9|2279.5|2276.8|2277.5|2274.5|192
1640863800000|2021-12-30 11:30:00|2279|2276|2277.4|2274.4|2279|2276|2277.1|2274.1|136
1640864100000|2021-12-30 11:35:00|2277.2|2274.2|2278.1|2275.1|2278.3|2275.3|2276.5|2274.1|144
1640864400000|2021-12-30 11:40:00|2278|2275|2277|2274|2278.1|2275.1|2276.9|2273.9|98
1640864700000|2021-12-30 11:45:00|2276.9|2273.9|2277.4|2274.4|2277.7|2274.7|2276.4|2273.4|128
1640865000000|2021-12-30 11:50:00|2277.3|2274.3|2279.9|2276.9|2280.5|2277.5|2277|2274.3|200
1640865300000|2021-12-30 11:55:00|2280|2277|2280.5|2277.5|2281.2|2278.2|2279|2276|278
1640865600000|2021-12-30 12:00:00|2279.4|2277.4|2278.1|2275.1|2281.3|2278.3|2276.8|2274.3|277
1640865900000|2021-12-30 12:05:00|2278.3|2275.3|2278.3|2275.3|2279.5|2276.7|2277.8|2274.8|185
1640866200000|2021-12-30 12:10:00|2278.4|2275.4|2278.3|2275.3|2278.6|2275.9|2276.9|2274.3|147
1640866500000|2021-12-30 12:15:00|2278.4|2275.4|2276.4|2273.4|2278.5|2275.8|2276.2|2273.4|221
1640866800000|2021-12-30 12:20:00|2276.5|2273.5|2276.5|2273.5|2277.4|2274.8|2275.9|2273.1|147
1640867100000|2021-12-30 12:25:00|2276.6|2273.6|2278.7|2275.7|2279.2|2276.2|2275.5|2273|238
1640867400000|2021-12-30 12:30:00|2279.1|2276.1|2282.1|2279.1|2283.2|2280.3|2278.5|2276.1|294
1640867700000|2021-12-30 12:35:00|2282.4|2279.4|2283.7|2280.7|2284.1|2281.4|2281.6|2278.8|345
1640868000000|2021-12-30 12:40:00|2283.8|2280.8|2284|2281|2285.2|2282.6|2282.6|2280|276
1640868300000|2021-12-30 12:45:00|2283.9|2280.9|2285.1|2283.1|2286|2283.5|2283.1|2280.6|240
1640868600000|2021-12-30 12:50:00|2285.2|2283.2|2288.6|2286.6|2290.2|2287.6|2285.1|2282.6|335
1640868900000|2021-12-30 12:55:00|2288.7|2286.7|2291.2|2288.2|2291.4|2288.5|2288|2285.2|316
1640869200000|2021-12-30 13:00:00|2291.4|2288.4|2286.2|2283.2|2291.5|2288.5|2284.5|2281.5|829
1640869500000|2021-12-30 13:05:00|2286.1|2283.1|2287.1|2284.1|2289.7|2287.3|2286.1|2283.1|496
1640869800000|2021-12-30 13:10:00|2286.8|2283.8|2286.8|2283.8|2287.7|2285.1|2284.3|2281.3|400
1640870100000|2021-12-30 13:15:00|2286.7|2283.7|2284.3|2281.3|2287.7|2284.7|2284|2281|336
1640870400000|2021-12-30 13:20:00|2284.2|2281.2|2288.2|2285.2|2288.2|2285.2|2283.6|2280.6|569
1640870700000|2021-12-30 13:25:00|2289.1|2286.1|2290.9|2287.9|2291.7|2288.7|2288.5|2285.5|509
1640871000000|2021-12-30 13:30:00|2291.7|2288.7|2289.2|2286.2|2292.6|2289.6|2287.6|2284.6|629
1640871300000|2021-12-30 13:35:00|2289.3|2286.3|2292|2289|2292.6|2289.6|2288.5|2285.5|602
1640871600000|2021-12-30 13:40:00|2291.9|2288.9|2297.1|2294.1|2301.4|2298.4|2291.8|2288.8|777
1640871900000|2021-12-30 13:45:00|2297|2294|2298|2295|2299.5|2296.9|2296.8|2293.8|631
1640872200000|2021-12-30 13:50:00|2298.1|2295.1|2300.3|2297.3|2301.9|2298.9|2298|2295|745
1640872500000|2021-12-30 13:55:00|2300.4|2297.4|2300.1|2298.1|2302.5|2299.5|2299.4|2296.4|748
1640872800000|2021-12-30 14:00:00|2300.7|2297.7|2296.8|2293.8|2301.8|2298.8|2296.2|2293.4|706
1640873100000|2021-12-30 14:05:00|2296.9|2293.9|2295.5|2292.5|2297.5|2294.5|2294.7|2291.7|411
1640873400000|2021-12-30 14:10:00|2295.4|2292.4|2294.8|2291.8|2296.1|2293.3|2294|2291.3|415
1640873700000|2021-12-30 14:15:00|2294.7|2291.7|2296.2|2293.2|2297|2294|2293.6|2291|337
1640874000000|2021-12-30 14:20:00|2296.3|2293.3|2297.8|2294.8|2298.2|2295.2|2295.7|2292.7|308
1640874300000|2021-12-30 14:25:00|2297.7|2294.7|2296.1|2293.1|2297.8|2294.9|2295.2|2292.2|325
1640874600000|2021-12-30 14:30:00|2296.3|2293.3|2308.3|2305.3|2309.1|2306.1|2295.3|2292.3|923
1640874900000|2021-12-30 14:35:00|2308.5|2305.5|2310.9|2307.9|2311.6|2308.6|2308.2|2305.2|927
1640875200000|2021-12-30 14:40:00|2311|2308|2308.1|2305.1|2313.1|2310.1|2308|2305|793
1640875500000|2021-12-30 14:45:00|2308.8|2305.8|2303.3|2300.3|2310|2307|2301.7|2298.7|794
1640875800000|2021-12-30 14:50:00|2303.2|2300.2|2298.3|2295.3|2303.7|2300.7|2298.1|2295.1|592
1640876100000|2021-12-30 14:55:00|2298.5|2295.5|2301.9|2298.9|2303.6|2300.6|2298.4|2295.4|674
1640876400000|2021-12-30 15:00:00|2301.8|2298.8|2304|2301|2304.2|2301.2|2301.2|2298.2|546
1640876700000|2021-12-30 15:05:00|2304.2|2301.2|2304.6|2301.6|2304.8|2301.8|2300.8|2297.8|441
1640877000000|2021-12-30 15:10:00|2304.7|2301.7|2302.2|2299.2|2304.9|2301.9|2301.1|2298.4|491
1640877300000|2021-12-30 15:15:00|2302.1|2299.1|2304|2301|2304.4|2301.4|2301.9|2298.9|445
1640877600000|2021-12-30 15:20:00|2304.1|2301.1|2305|2302|2306.2|2303.2|2302.6|2299.6|446
1640877900000|2021-12-30 15:25:00|2305.2|2302.2|2306.2|2303.2|2307.2|2304.2|2305.1|2302.1|403
1640878200000|2021-12-30 15:30:00|2306.3|2303.3|2305.6|2302.6|2307.4|2304.5|2304.6|2301.8|388
1640878500000|2021-12-30 15:35:00|2305.5|2302.5|2304.8|2301.8|2306.8|2303.8|2303.8|2300.8|312
1640878800000|2021-12-30 15:40:00|2304.9|2301.9|2302.3|2299.3|2305.7|2302.7|2301.4|2298.4|346
1640879100000|2021-12-30 15:45:00|2302.4|2299.4|2302|2299|2304|2301|2301.8|2298.8|343
1640879400000|2021-12-30 15:50:00|2302.1|2299.1|2302.7|2299.7|2303.1|2300.1|2300.9|2297.9|314
1640879700000|2021-12-30 15:55:00|2302.6|2299.6|2300|2297|2303.2|2300.2|2299.5|2296.5|374
1640880000000|2021-12-30 16:00:00|2300.2|2297.2|2302|2299|2302.1|2299.1|2299.4|2296.4|388
1640880300000|2021-12-30 16:05:00|2301.9|2298.9|2302.4|2299.4|2302.7|2299.7|2301.3|2298.3|333
1640880600000|2021-12-30 16:10:00|2302.3|2299.3|2304|2301|2304.4|2301.9|2302.2|2299.2|286
1640880900000|2021-12-30 16:15:00|2304.1|2301.1|2304.9|2301.9|2307.5|2304.5|2304|2301|393
1640881200000|2021-12-30 16:20:00|2305|2302|2306.1|2303.1|2306.4|2303.4|2304.5|2301.5|350
1640881500000|2021-12-30 16:25:00|2306|2303|2306.4|2303.4|2307|2304.4|2305.4|2302.4|287
1640881800000|2021-12-30 16:30:00|2306.1|2303.1|2307.2|2304.2|2307.9|2305.3|2305.8|2302.9|369
1640882100000|2021-12-30 16:35:00|2307.3|2304.3|2307.8|2304.8|2308.4|2305.4|2306.8|2303.8|258
1640882400000|2021-12-30 16:40:00|2307.9|2304.9|2308.1|2305.1|2308.4|2305.4|2306.6|2303.8|341
1640882700000|2021-12-30 16:45:00|2308|2305|2308.5|2305.5|2309.2|2306.2|2307.6|2304.6|250
1640883000000|2021-12-30 16:50:00|2308.6|2305.6|2307.1|2304.1|2309.2|2306.3|2306.5|2303.5|307
1640883300000|2021-12-30 16:55:00|2307.2|2304.2|2308.7|2305.7|2309.7|2307.2|2307.2|2304.2|392
1640883600000|2021-12-30 17:00:00|2308.6|2305.6|2307.7|2304.7|2310.1|2307.1|2307.6|2304.6|316
1640883900000|2021-12-30 17:05:00|2307.6|2304.6|2306|2303|2308.2|2305.2|2305.5|2302.5|245
1640884200000|2021-12-30 17:10:00|2306.1|2303.1|2306.3|2303.3|2306.8|2303.8|2305.4|2302.4|229
1640884500000|2021-12-30 17:15:00|2306.4|2303.4|2304|2301|2306.9|2303.9|2302.8|2299.8|268
1640884800000|2021-12-30 17:20:00|2304.1|2301.1|2302.1|2299.1|2304.2|2301.2|2301.8|2298.8|205
1640885100000|2021-12-30 17:25:00|2302.2|2299.2|2303|2300|2303.2|2300.2|2301.9|2298.9|241
1640885400000|2021-12-30 17:30:00|2303.1|2300.1|2302.9|2299.9|2303.6|2301|2302.7|2299.7|228
1640885700000|2021-12-30 17:35:00|2303|2300|2302.7|2299.7|2303.6|2300.9|2302.3|2299.3|191
1640886000000|2021-12-30 17:40:00|2302.8|2299.8|2303.4|2300.4|2304.1|2301.1|2302.6|2299.6|230
1640886300000|2021-12-30 17:45:00|2303.3|2300.3|2302.4|2299.4|2304.1|2301.1|2302.2|2299.2|166
1640886600000|2021-12-30 17:50:00|2302.5|2299.5|2302.4|2299.4|2303|2300|2301.7|2298.9|197
1640886900000|2021-12-30 17:55:00|2302.3|2299.3|2304.2|2301.2|2304.7|2301.7|2302.3|2299.3|265
1640887200000|2021-12-30 18:00:00|2304.3|2301.3|2304.1|2301.1|2304.8|2301.8|2303.7|2300.8|293
1640887500000|2021-12-30 18:05:00|2304|2301|2305.7|2302.7|2306.1|2303.1|2304|2301|225
1640887800000|2021-12-30 18:10:00|2305.8|2302.8|2303.3|2300.3|2305.8|2302.8|2303.1|2300.2|205
1640888100000|2021-12-30 18:15:00|2303.2|2300.2|2301.6|2298.6|2303.5|2300.8|2301.6|2298.6|210
1640888400000|2021-12-30 18:20:00|2301.7|2298.7|2302.5|2299.5|2304.6|2301.7|2301.3|2298.3|329
1640888700000|2021-12-30 18:25:00|2302.4|2299.4|2300.2|2297.2|2302.5|2299.5|2299.9|2296.9|375
1640889000000|2021-12-30 18:30:00|2300.3|2297.3|2302.3|2299.3|2302.6|2299.6|2299.4|2296.4|263
1640889300000|2021-12-30 18:35:00|2302.2|2299.2|2303.1|2300.1|2303.3|2300.3|2301.4|2298.4|196
1640889600000|2021-12-30 18:40:00|2303.2|2300.2|2302.3|2299.3|2303.5|2300.5|2301.7|2298.7|176
1640889900000|2021-12-30 18:45:00|2302.4|2299.4|2301.9|2298.9|2302.4|2299.7|2301.1|2298.1|142
1640890200000|2021-12-30 18:50:00|2301.8|2298.8|2302.3|2299.3|2302.5|2299.5|2301|2298|168
1640890500000|2021-12-30 18:55:00|2302.4|2299.4|2302.9|2299.9|2303|2300|2302.1|2299.1|153
1640890800000|2021-12-30 19:00:00|2302.8|2299.8|2301.7|2298.7|2302.9|2299.9|2301.1|2298.1|173
1640891100000|2021-12-30 19:05:00|2301.8|2298.8|2300.8|2297.8|2301.9|2298.9|2300.6|2297.6|146
1640891400000|2021-12-30 19:10:00|2300.9|2297.9|2302|2299|2302|2299|2300.7|2297.7|106
1640891700000|2021-12-30 19:15:00|2301.9|2298.9|2303.3|2300.3|2303.6|2301|2301.8|2298.8|160
1640892000000|2021-12-30 19:20:00|2303.6|2300.6|2302.2|2299.2|2303.6|2300.6|2301.8|2298.8|191
1640892300000|2021-12-30 19:25:00|2302.1|2299.1|2303.4|2300.4|2303.5|2300.5|2301.5|2299|172
1640892600000|2021-12-30 19:30:00|2303.5|2300.5|2305.6|2302.6|2305.8|2302.8|2303.3|2300.3|200
1640892900000|2021-12-30 19:35:00|2305.5|2302.5|2306.2|2303.2|2306.3|2303.3|2305|2302|171
1640893200000|2021-12-30 19:40:00|2306.1|2303.1|2306.7|2303.7|2306.8|2303.8|2305.5|2303|120
1640893500000|2021-12-30 19:45:00|2306.8|2303.8|2307.6|2304.6|2308|2305|2306.7|2303.7|173
1640893800000|2021-12-30 19:50:00|2307.8|2304.8|2308|2305|2308.3|2305.3|2307.5|2304.5|153
1640894100000|2021-12-30 19:55:00|2308.2|2305.2|2308.4|2305.4|2309|2306|2307.5|2304.5|176
1640894400000|2021-12-30 20:00:00|2308.3|2305.3|2308.4|2305.4|2308.6|2305.6|2307.8|2304.8|221
1640894700000|2021-12-30 20:05:00|2308.5|2305.5|2309|2306|2309.4|2306.4|2308.3|2305.3|161
1640895000000|2021-12-30 20:10:00|2308.9|2305.9|2309.4|2306.4|2309.6|2306.6|2308.7|2305.7|144
1640895300000|2021-12-30 20:15:00|2309.3|2306.3|2308.9|2305.9|2309.6|2306.6|2308.8|2305.8|145
1640895600000|2021-12-30 20:20:00|2308.8|2305.8|2308.6|2305.6|2309|2306.4|2308.3|2305.5|121
1640895900000|2021-12-30 20:25:00|2308.7|2305.7|2309|2306|2309.9|2306.9|2308.3|2305.6|102
1640896200000|2021-12-30 20:30:00|2309.3|2306.3|2311.7|2308.7|2311.8|2309.1|2309.3|2306.3|231
1640896500000|2021-12-30 20:35:00|2311.6|2308.6|2312.2|2309.2|2312.8|2310.4|2311.2|2308.5|153
1640896800000|2021-12-30 20:40:00|2312.1|2309.1|2310.7|2307.7|2312.2|2309.4|2310.1|2307.2|156
1640897100000|2021-12-30 20:45:00|2310.6|2307.6|2311.2|2308.2|2311.4|2308.4|2310.5|2307.5|151
1640897400000|2021-12-30 20:50:00|2310.7|2307.7|2310.1|2307.1|2310.9|2308.6|2309.4|2306.4|174
1640897700000|2021-12-30 20:55:00|2310|2307|2308.4|2305.4|2310.1|2307.1|2308.1|2305.1|185
1640898000000|2021-12-30 21:00:00|2308.3|2305.3|2309.5|2306.5|2309.7|2306.7|2308.3|2305.3|159
1640898300000|2021-12-30 21:05:00|2309.4|2306.4|2308.9|2305.9|2309.6|2306.6|2308.4|2305.4|102
1640898600000|2021-12-30 21:10:00|2309|2306|2308.4|2305.4|2309.2|2306.2|2307.9|2304.9|115
1640898900000|2021-12-30 21:15:00|2308.5|2305.5|2308.5|2305.5|2308.6|2305.6|2307.9|2304.9|100
1640899200000|2021-12-30 21:20:00|2308.3|2305.3|2307.9|2304.9|2308.5|2305.5|2307.6|2304.6|81
1640899500000|2021-12-30 21:25:00|2308|2305|2308.1|2305.1|2308.6|2305.6|2307.8|2304.8|124
1640899800000|2021-12-30 21:30:00|2308.3|2305.3|2308.3|2305.3|2308.5|2305.5|2308|2305|79
1640900100000|2021-12-30 21:35:00|2308.2|2305.2|2307.5|2304.5|2308.4|2305.4|2307.1|2304.1|99
1640900400000|2021-12-30 21:40:00|2307.4|2304.4|2306.9|2303.9|2307.9|2304.9|2306.1|2303.1|123
1640900700000|2021-12-30 21:45:00|2306.8|2303.8|2306.4|2303.4|2307.2|2304.2|2306.1|2303.1|121
1640901000000|2021-12-30 21:50:00|2306.5|2303.5|2306.5|2303.5|2307.1|2304.1|2305.8|2302.8|135
1640901300000|2021-12-30 21:55:00|2306.4|2303.4|2305.2|2302.2|2307.8|2303.7|2304|2301|125
1640905200000|2021-12-30 23:00:00|2312.8|2299.2|2310.6|2300|2313.1|2304.7|2307.6|2295.5|247
1640905500000|2021-12-30 23:05:00|2310.8|2299.8|2312|2300.1|2314.1|2302.4|2308.7|2296.8|372
1640905800000|2021-12-30 23:10:00|2311.9|2300.2|2310.8|2302.8|2313.8|2302.8|2309|2299.1|294
1640906100000|2021-12-30 23:15:00|2312|2302.6|2310.2|2304.7|2312.3|2305.9|2307.1|2302.3|217
1640906400000|2021-12-30 23:20:00|2308.3|2305.3|2308.4|2305.4|2310.1|2306.1|2307.5|2303.8|113
1640906700000|2021-12-30 23:25:00|2308.9|2305.9|2308.6|2305.6|2309.1|2306.1|2307.8|2304.8|75
1640907000000|2021-12-30 23:30:00|2308.5|2305.5|2308.8|2305.8|2309.1|2306.1|2308.4|2305.4|84
1640907300000|2021-12-30 23:35:00|2308.9|2305.9|2308.9|2305.9|2308.9|2305.9|2308.3|2305.3|56
1640907600000|2021-12-30 23:40:00|2308.8|2305.8|2308.7|2305.7|2309.1|2306.1|2308.5|2305.5|88
1640907900000|2021-12-30 23:45:00|2308.8|2305.8|2308.5|2305.5|2309|2306|2308.2|2305.2|104
1640908200000|2021-12-30 23:50:00|2308.4|2305.4|2309.5|2306.5|2310|2307|2307.9|2305.3|116
1640908500000|2021-12-30 23:55:00|2309.6|2306.6|2308.8|2305.8|2309.9|2306.9|2308.3|2305.4|101
1640908800000|2021-12-31 00:00:00|2308.9|2305.9|2310.5|2307.5|2310.5|2307.5|2308.8|2305.8|149
1640909100000|2021-12-31 00:05:00|2310.3|2307.3|2310.7|2307.7|2311.1|2308.1|2310|2307.2|123
1640909400000|2021-12-31 00:10:00|2311|2308|2311.4|2308.4|2311.7|2308.7|2310.7|2307.7|97
1640909700000|2021-12-31 00:15:00|2311.6|2308.6|2309.3|2306.3|2311.8|2309.1|2308.4|2305.4|159
1640910000000|2021-12-31 00:20:00|2309.1|2306.1|2308.2|2305.2|2309.3|2306.3|2308|2305|101
1640910300000|2021-12-31 00:25:00|2308.1|2305.1|2307.6|2304.6|2308.8|2305.8|2307.4|2304.4|113
1640910600000|2021-12-31 00:30:00|2307.5|2304.5|2306.3|2303.3|2308.1|2305.1|2306.1|2303.1|87
1640910900000|2021-12-31 00:35:00|2306.2|2303.2|2306.8|2303.8|2307.2|2304.2|2306.1|2303.1|96
1640911200000|2021-12-31 00:40:00|2306.9|2303.9|2306.3|2303.3|2307.2|2304.2|2306|2303|131
1640911500000|2021-12-31 00:45:00|2306.4|2303.4|2306.1|2303.1|2306.5|2303.5|2305.7|2302.7|109
1640911800000|2021-12-31 00:50:00|2306.2|2303.2|2306.8|2303.8|2306.9|2303.9|2306.2|2303.2|85
1640912100000|2021-12-31 00:55:00|2306.7|2303.7|2307.8|2304.8|2308|2305|2306.7|2303.7|104
1640912400000|2021-12-31 01:00:00|2307.2|2304.2|2310.4|2307.4|2315.9|2312.9|2305.7|2302.7|761
1640912700000|2021-12-31 01:05:00|2310|2307|2308.8|2305.8|2313.3|2310.3|2308.8|2305.8|446
1640913000000|2021-12-31 01:10:00|2308.7|2305.7|2311.3|2308.3|2311.5|2308.5|2308.7|2305.7|369
1640913300000|2021-12-31 01:15:00|2311.5|2308.5|2314.1|2311.1|2315.9|2312.9|2311.5|2308.5|475
1640913600000|2021-12-31 01:20:00|2314.3|2311.3|2312.5|2309.5|2315.2|2312.2|2312|2309|412
1640913900000|2021-12-31 01:25:00|2312.4|2309.4|2312.1|2309.1|2314.2|2311.2|2311.7|2308.7|300
1640914200000|2021-12-31 01:30:00|2312|2309|2310.9|2307.9|2313.1|2310.1|2310.9|2307.9|291
1640914500000|2021-12-31 01:35:00|2311|2308|2311|2308|2311.4|2308.4|2309.5|2306.5|270
1640914800000|2021-12-31 01:40:00|2310.9|2307.9|2310.6|2307.6|2312.5|2309.5|2309.5|2306.5|254
1640915100000|2021-12-31 01:45:00|2310.4|2307.4|2311|2308|2311.6|2308.6|2310|2307|183
1640915400000|2021-12-31 01:50:00|2310.9|2307.9|2309.5|2306.5|2311|2308|2309.3|2306.3|185
1640915700000|2021-12-31 01:55:00|2309.4|2306.4|2310.8|2307.8|2311.1|2308.1|2309|2306|255
1640916000000|2021-12-31 02:00:00|2310.7|2307.7|2309.4|2306.4|2311.6|2309.1|2309.2|2306.2|231
1640916300000|2021-12-31 02:05:00|2309.3|2306.3|2308.8|2305.8|2309.8|2306.8|2308.8|2305.8|149
1640916600000|2021-12-31 02:10:00|2308.9|2305.9|2307.9|2304.9|2309.3|2306.3|2307.5|2304.8|147
1640916900000|2021-12-31 02:15:00|2308|2305|2307.4|2304.4|2308|2305|2306.9|2303.9|136
1640917200000|2021-12-31 02:20:00|2307.3|2304.3|2306.8|2303.8|2307.5|2304.5|2306.7|2303.7|128
1640917500000|2021-12-31 02:25:00|2306.9|2303.9|2307.1|2304.1|2307.4|2304.4|2306.6|2303.6|99
1640917800000|2021-12-31 02:30:00|2307|2304|2311.7|2308.7|2312|2309|2306.8|2303.8|272
1640918100000|2021-12-31 02:35:00|2311.8|2308.8|2311.7|2308.7|2312.8|2310.5|2310.5|2307.5|297
1640918400000|2021-12-31 02:40:00|2312.2|2309.2|2310.9|2307.9|2312.2|2309.2|2310.2|2307.2|196
1640918700000|2021-12-31 02:45:00|2311|2308|2312.4|2309.4|2312.5|2309.5|2310.8|2307.8|201
1640919000000|2021-12-31 02:50:00|2312.3|2309.3|2314|2311|2314.1|2311.1|2312.3|2309.3|136
1640919300000|2021-12-31 02:55:00|2313.9|2310.9|2314.3|2311.3|2314.9|2311.9|2313.9|2310.9|163
1640919600000|2021-12-31 03:00:00|2314.2|2311.2|2314.9|2311.9|2315.2|2312.2|2313.6|2310.6|354
1640919900000|2021-12-31 03:05:00|2315|2312|2316.2|2313.2|2316.3|2313.3|2314.6|2311.6|212
1640920200000|2021-12-31 03:10:00|2316.3|2313.3|2316.3|2313.3|2317|2314|2315.1|2312.1|293
1640920500000|2021-12-31 03:15:00|2316.2|2313.2|2316.7|2313.7|2317.3|2314.3|2316|2313.2|230
1640920800000|2021-12-31 03:20:00|2316.8|2313.8|2314.9|2311.9|2317.2|2314.2|2314.7|2311.7|245
1640921100000|2021-12-31 03:25:00|2315.1|2312.1|2314.4|2311.4|2315.2|2312.2|2313.5|2310.5|188
1640921400000|2021-12-31 03:30:00|2314.5|2311.5|2313.7|2310.7|2314.7|2311.7|2313.6|2310.6|122
1640921700000|2021-12-31 03:35:00|2313.8|2310.8|2312|2309|2313.8|2310.8|2312|2309|141
1640922000000|2021-12-31 03:40:00|2311.9|2308.9|2310.9|2307.9|2312.1|2309.1|2310.8|2307.8|108
1640922300000|2021-12-31 03:45:00|2311|2308|2310.7|2307.7|2311.4|2308.4|2310.5|2307.5|85
1640922600000|2021-12-31 03:50:00|2310.6|2307.6|2310.1|2307.1|2310.7|2307.7|2309.9|2306.9|110
1640922900000|2021-12-31 03:55:00|2310.2|2307.2|2310.6|2307.6|2311.2|2308.2|2310.1|2307.1|104
1640923200000|2021-12-31 04:00:00|2310.5|2307.5|2311.6|2308.6|2312.1|2309.1|2310.5|2307.5|118
1640923500000|2021-12-31 04:05:00|2311.5|2308.5|2311.3|2308.3|2312.1|2309.1|2311.3|2308.3|72
1640923800000|2021-12-31 04:10:00|2311.4|2308.4|2312.1|2309.1|2312.2|2309.2|2311.2|2308.2|79
1640924100000|2021-12-31 04:15:00|2312.2|2309.2|2311.8|2308.8|2312.7|2309.7|2311.6|2308.6|87
1640924400000|2021-12-31 04:20:00|2311.9|2308.9|2312.3|2309.3|2312.5|2309.5|2311.6|2308.6|82
1640924700000|2021-12-31 04:25:00|2312.4|2309.4|2311|2308|2312.4|2309.4|2310.1|2307.1|91
1640925000000|2021-12-31 04:30:00|2311.1|2308.1|2311|2308|2311.6|2308.6|2310.6|2307.6|71
1640925300000|2021-12-31 04:35:00|2310.8|2307.8|2310.8|2307.8|2311|2308|2310.5|2307.5|103
1640925600000|2021-12-31 04:40:00|2310.7|2307.7|2310.1|2307.1|2311|2308|2310|2307|95
1640925900000|2021-12-31 04:45:00|2310|2307|2309.4|2306.4|2310.4|2307.4|2309.3|2306.3|109
1640926200000|2021-12-31 04:50:00|2309.5|2306.5|2309.6|2306.6|2309.9|2306.9|2309.2|2306.2|73
1640926500000|2021-12-31 04:55:00|2309.5|2306.5|2309.4|2306.4|2310|2307|2309.2|2306.2|86
1640926800000|2021-12-31 05:00:00|2309.5|2306.5|2310.5|2307.5|2310.5|2307.5|2309.3|2306.3|86
1640927100000|2021-12-31 05:05:00|2310.4|2307.4|2310.5|2307.5|2310.5|2307.5|2310|2307|86
1640927400000|2021-12-31 05:10:00|2310.4|2307.4|2310.7|2307.7|2310.9|2307.9|2309.6|2307|106
1640927700000|2021-12-31 05:15:00|2310.6|2307.6|2311.1|2308.1|2311.1|2308.1|2310|2307|95
1640928000000|2021-12-31 05:20:00|2310.8|2307.8|2311.3|2308.3|2311.5|2308.5|2310.6|2307.6|93
1640928300000|2021-12-31 05:25:00|2311.2|2308.2|2311.9|2308.9|2312.3|2309.3|2310.8|2307.8|105
1640928600000|2021-12-31 05:30:00|2312|2309|2314.1|2311.1|2315.7|2312.7|2311.7|2308.7|375
1640928900000|2021-12-31 05:35:00|2314.3|2311.3|2313.9|2310.9|2315.5|2312.5|2313.4|2310.4|297
1640929200000|2021-12-31 05:40:00|2313.8|2310.8|2314.6|2311.6|2315.2|2312.2|2313.3|2310.3|304
1640929500000|2021-12-31 05:45:00|2314.4|2311.4|2313.4|2310.4|2315.7|2312.7|2312.9|2309.9|255
1640929800000|2021-12-31 05:50:00|2313.3|2310.3|2313.3|2310.3|2314.5|2311.5|2313|2310|282
1640930100000|2021-12-31 05:55:00|2313.2|2310.2|2314.3|2311.3|2314.4|2311.4|2312.7|2309.7|247
1640930400000|2021-12-31 06:00:00|2314.4|2311.4|2314.3|2311.3|2315.5|2312.5|2312.6|2309.6|372
1640930700000|2021-12-31 06:05:00|2314.2|2311.2|2314.2|2311.2|2315.2|2312.2|2314.1|2311.1|234
1640931000000|2021-12-31 06:10:00|2314.1|2311.1|2314.1|2311.1|2314.7|2311.7|2313.2|2310.2|170
1640931300000|2021-12-31 06:15:00|2314|2311|2313.7|2310.7|2314.1|2311.1|2312.8|2310|139
1640931600000|2021-12-31 06:20:00|2313.8|2310.8|2312.3|2309.3|2314.1|2311.1|2312.1|2309.1|173
1640931900000|2021-12-31 06:25:00|2312.2|2309.2|2314.1|2311.1|2314.9|2312.2|2311.9|2308.9|227
1640932200000|2021-12-31 06:30:00|2314|2311|2312.1|2309.1|2314.5|2311.5|2312|2309|185
1640932500000|2021-12-31 06:35:00|2312.2|2309.2|2311.5|2308.5|2312.8|2309.8|2310.3|2307.3|201
1640932800000|2021-12-31 06:40:00|2311.7|2308.7|2316|2313|2317.1|2314.4|2311.6|2308.6|336
1640933100000|2021-12-31 06:45:00|2316.1|2313.1|2316.5|2313.5|2317.2|2314.2|2314.5|2311.5|393
1640933400000|2021-12-31 06:50:00|2316.4|2313.4|2317|2314|2318|2315|2316.3|2313.4|276
1640933700000|2021-12-31 06:55:00|2316.9|2313.9|2316.5|2313.5|2317.6|2314.6|2315.6|2312.6|259
1640934000000|2021-12-31 07:00:00|2316.6|2313.6|2316.9|2313.9|2317.7|2315|2316.2|2313.2|294
1640934300000|2021-12-31 07:05:00|2317.1|2314.1|2316.6|2313.6|2317.8|2314.8|2316.2|2313.2|227
1640934600000|2021-12-31 07:10:00|2316.4|2313.4|2316.3|2313.3|2317.1|2314.1|2315.7|2312.9|141
1640934900000|2021-12-31 07:15:00|2316.2|2313.2|2316.3|2313.3|2317.1|2314.1|2314.4|2311.4|167
1640935200000|2021-12-31 07:20:00|2316.2|2313.2|2315.7|2312.7|2316.5|2313.5|2315.2|2312.2|141
1640935500000|2021-12-31 07:25:00|2315.2|2313.2|2316.3|2313.3|2316.8|2313.8|2315.2|2312.8|183
1640935800000|2021-12-31 07:30:00|2316.2|2313.2|2315.4|2312.4|2316.9|2313.9|2314.2|2311.2|315
1640936100000|2021-12-31 07:35:00|2315.3|2312.3|2316.3|2313.3|2316.7|2314.2|2314.9|2311.9|225
1640936400000|2021-12-31 07:40:00|2316.2|2313.2|2314.2|2311.2|2316.3|2313.3|2314.1|2311.2|186
1640936700000|2021-12-31 07:45:00|2314.3|2311.3|2315.8|2312.8|2316|2313|2314.1|2311.1|148
1640937000000|2021-12-31 07:50:00|2315.9|2312.9|2315.9|2312.9|2316.3|2313.3|2315.2|2312.2|163
1640937300000|2021-12-31 07:55:00|2316|2313|2316.3|2313.3|2316.3|2313.6|2314.6|2311.6|232
1640937600000|2021-12-31 08:00:00|2316.5|2313.5|2318.4|2315.4|2318.8|2315.8|2316.3|2313.3|296
1640937900000|2021-12-31 08:05:00|2318.5|2315.5|2316.7|2313.7|2319.2|2316.2|2316.4|2313.4|207
1640938200000|2021-12-31 08:10:00|2316.8|2313.8|2315.7|2312.7|2317.1|2314.1|2314.5|2311.7|238
1640938500000|2021-12-31 08:15:00|2315.8|2312.8|2313.4|2310.4|2316|2313.5|2313.2|2310.2|223
1640938800000|2021-12-31 08:20:00|2313.3|2310.3|2315.4|2312.4|2315.5|2312.5|2312.8|2310.1|233
1640939100000|2021-12-31 08:25:00|2315.3|2312.3|2314.3|2312.3|2315.9|2312.9|2314.3|2311.3|215
1640939400000|2021-12-31 08:30:00|2314.6|2311.6|2316|2313|2316.1|2313.3|2314.3|2311.3|222
1640939700000|2021-12-31 08:35:00|2316.1|2313.1|2313.7|2310.7|2316.1|2313.1|2313.6|2310.6|166
1640940000000|2021-12-31 08:40:00|2313.8|2310.8|2314.1|2311.1|2314.9|2311.9|2312.6|2309.6|180
1640940300000|2021-12-31 08:45:00|2314|2311|2314.4|2311.4|2315.2|2312.5|2313.8|2310.8|164
1640940600000|2021-12-31 08:50:00|2314.5|2311.5|2314.9|2311.9|2315|2312|2313.9|2311|137
1640940900000|2021-12-31 08:55:00|2315|2312|2315|2312|2316|2313|2314.4|2311.4|257
1640941200000|2021-12-31 09:00:00|2314.9|2311.9|2316.9|2313.9|2317.8|2314.8|2314.4|2311.4|210
1640941500000|2021-12-31 09:05:00|2316.8|2313.8|2318.9|2315.9|2319|2316|2316.7|2313.7|174
1640941800000|2021-12-31 09:10:00|2318.8|2315.8|2320.1|2317.1|2320.3|2317.3|2318.7|2315.7|159
1640942100000|2021-12-31 09:15:00|2320.2|2317.2|2320.6|2317.6|2320.8|2317.8|2319.2|2316.2|194
1640942400000|2021-12-31 09:20:00|2320.7|2317.7|2320.8|2317.8|2320.9|2317.9|2319.5|2316.5|206
1640942700000|2021-12-31 09:25:00|2320.7|2317.7|2320.8|2317.8|2322.4|2319.4|2320.4|2317.4|172
1640943000000|2021-12-31 09:30:00|2320.7|2317.7|2316.4|2313.4|2320.7|2317.7|2315.8|2312.8|296
1640943300000|2021-12-31 09:35:00|2316.3|2313.3|2315.2|2312.2|2317.2|2314.2|2315.2|2312.2|258
1640943600000|2021-12-31 09:40:00|2315.3|2312.3|2316.7|2313.7|2316.9|2314.2|2315.2|2312.2|187
1640943900000|2021-12-31 09:45:00|2316.8|2313.8|2316.4|2313.4|2317.5|2314.8|2315.7|2313.2|213
1640944200000|2021-12-31 09:50:00|2316.5|2313.5|2315.5|2312.5|2316.5|2313.5|2313.9|2311.2|295
1640944500000|2021-12-31 09:55:00|2315.4|2312.4|2315.6|2312.6|2316.2|2313.6|2314.3|2311.3|239
1640944800000|2021-12-31 10:00:00|2315.9|2312.9|2315.5|2312.5|2316.1|2313.1|2315|2312|213
1640945100000|2021-12-31 10:05:00|2315.6|2312.6|2316|2313|2316.1|2313.4|2314.9|2311.9|195
1640945400000|2021-12-31 10:10:00|2316.1|2313.1|2315.2|2312.2|2316.2|2313.7|2314.2|2311.2|165
1640945700000|2021-12-31 10:15:00|2315.3|2312.3|2316.8|2313.8|2317.5|2314.9|2315.1|2312.1|239
1640946000000|2021-12-31 10:20:00|2316.9|2313.9|2316|2313|2317|2314.5|2315.3|2312.4|214
1640946300000|2021-12-31 10:25:00|2316.1|2313.1|2317.2|2314.2|2317.6|2314.8|2315.2|2312.8|219
1640946600000|2021-12-31 10:30:00|2317.1|2314.1|2317.9|2314.9|2318.2|2315.4|2316.2|2313.8|215
1640946900000|2021-12-31 10:35:00|2317.8|2314.8|2317.3|2314.3|2318.4|2315.8|2316.5|2313.6|221
1640947200000|2021-12-31 10:40:00|2317.5|2314.5|2317.3|2314.3|2317.8|2315.2|2315.2|2312.8|211
1640947500000|2021-12-31 10:45:00|2317|2314|2317.2|2314.2|2317.8|2315.3|2316.7|2313.7|173
1640947800000|2021-12-31 10:50:00|2317.5|2314.5|2318.3|2315.3|2318.7|2316.1|2317.5|2314.5|141
1640948100000|2021-12-31 10:55:00|2317.9|2315.9|2319.4|2316.4|2319.9|2317.4|2317.9|2315|191
1640948400000|2021-12-31 11:00:00|2319.3|2316.3|2318.4|2315.4|2319.5|2316.9|2317.9|2315.3|150
1640948700000|2021-12-31 11:05:00|2318.3|2315.3|2319.1|2316.1|2319.2|2316.7|2317.2|2314.7|179
1640949000000|2021-12-31 11:10:00|2319.2|2316.2|2319|2316|2319.4|2316.6|2318|2315.3|190
1640949300000|2021-12-31 11:15:00|2319.1|2316.1|2319.3|2316.3|2319.3|2316.6|2318|2315.3|153
1640949600000|2021-12-31 11:20:00|2319.2|2316.2|2318.4|2315.4|2319.4|2317|2318|2315.3|150
1640949900000|2021-12-31 11:25:00|2318.5|2315.5|2316.6|2313.6|2318.6|2316|2316.4|2313.6|196
1640950200000|2021-12-31 11:30:00|2316.7|2313.7|2318.7|2315.7|2318.8|2316.1|2316.4|2313.4|200
1640950500000|2021-12-31 11:35:00|2318.6|2315.6|2319.7|2316.7|2319.8|2317.2|2317.9|2315.1|137
1640950800000|2021-12-31 11:40:00|2319.5|2316.5|2321.3|2318.3|2321.4|2318.4|2319|2316.2|176
1640951100000|2021-12-31 11:45:00|2321.2|2318.2|2321.8|2318.8|2322.3|2319.4|2320.3|2317.7|154
1640951400000|2021-12-31 11:50:00|2320.5|2317.5|2319.8|2316.8|2321.9|2318.9|2319.1|2316.1|245
1640951700000|2021-12-31 11:55:00|2319.7|2316.7|2319.2|2316.2|2321.4|2318.4|2318.7|2315.9|276
1640952000000|2021-12-31 12:00:00|2319.1|2316.1|2309.9|2306.9|2319.4|2316.4|2308.9|2305.9|475
1640952300000|2021-12-31 12:05:00|2310.1|2307.1|2310.2|2307.2|2312.3|2309.3|2308.1|2305.1|319
1640952600000|2021-12-31 12:10:00|2310.5|2307.5|2310.5|2307.5|2311.2|2308.2|2310|2307|286
1640952900000|2021-12-31 12:15:00|2310.3|2307.3|2309.7|2306.7|2310.7|2307.7|2308|2305.6|156
1640953200000|2021-12-31 12:20:00|2309.8|2306.8|2310.1|2307.1|2310.7|2307.7|2309.2|2306.2|185
1640953500000|2021-12-31 12:25:00|2309.8|2306.8|2310|2307|2310.7|2307.7|2309.3|2306.3|189
1640953800000|2021-12-31 12:30:00|2310.1|2307.1|2309.2|2306.2|2310.1|2307.1|2309.1|2306.1|207
1640954100000|2021-12-31 12:35:00|2309.1|2306.1|2309.1|2306.1|2309.3|2306.3|2307.1|2304.1|182
1640954400000|2021-12-31 12:40:00|2309.2|2306.2|2312.8|2309.8|2313.3|2310.3|2309.1|2306.1|254
1640954700000|2021-12-31 12:45:00|2312.7|2309.7|2313.2|2310.2|2313.5|2310.5|2312.3|2309.3|208
1640955000000|2021-12-31 12:50:00|2313.1|2310.1|2310.7|2307.7|2313.9|2310.9|2310.4|2307.4|221
1640955300000|2021-12-31 12:55:00|2310.8|2307.8|2307.6|2304.6|2311.1|2308.1|2307.2|2304.2|261
1640955600000|2021-12-31 13:00:00|2307.5|2304.5|2313.5|2310.5|2313.9|2310.9|2306.2|2303.2|303
1640955900000|2021-12-31 13:05:00|2313.4|2310.4|2310.7|2307.7|2314.7|2311.7|2310.4|2307.4|258
1640956200000|2021-12-31 13:10:00|2310.5|2307.5|2316.1|2313.1|2317|2314|2310.2|2307.2|568
1640956500000|2021-12-31 13:15:00|2316.4|2313.4|2314.3|2311.3|2317.2|2314.5|2313.6|2310.6|371
1640956800000|2021-12-31 13:20:00|2314.2|2311.2|2316.9|2313.9|2317.1|2314.1|2312.3|2309.3|354
1640957100000|2021-12-31 13:25:00|2316.7|2313.7|2326.7|2323.7|2326.9|2323.9|2316.2|2313.2|587
1640957400000|2021-12-31 13:30:00|2327.2|2324.2|2324.9|2321.9|2332.2|2329.2|2324.8|2321.8|728
1640957700000|2021-12-31 13:35:00|2324.7|2321.7|2323.7|2320.7|2325.4|2322.4|2320.8|2317.8|520
1640958000000|2021-12-31 13:40:00|2323.8|2320.8|2323.9|2320.9|2325.4|2322.4|2322.8|2319.8|380
1640958300000|2021-12-31 13:45:00|2324|2321|2324.6|2321.6|2325|2322.5|2322|2319|408
1640958600000|2021-12-31 13:50:00|2324.5|2321.5|2323.8|2320.8|2325.2|2322.2|2321.5|2318.9|435
1640958900000|2021-12-31 13:55:00|2324|2321|2320.9|2317.9|2325|2322.2|2320.4|2317.4|377
1640959200000|2021-12-31 14:00:00|2320.8|2317.8|2321|2318|2322|2319.4|2319.5|2316.5|388
1640959500000|2021-12-31 14:05:00|2321.1|2318.1|2323.9|2320.9|2325.9|2322.9|2321.1|2318.1|436
1640959800000|2021-12-31 14:10:00|2323.8|2320.8|2325.4|2322.4|2325.6|2322.6|2323.2|2320.3|336
1640960100000|2021-12-31 14:15:00|2325.3|2322.3|2324.5|2321.5|2327.1|2324.1|2323.5|2320.5|285
1640960400000|2021-12-31 14:20:00|2324.6|2321.6|2326|2323|2328.1|2325.1|2323.8|2320.8|356
1640960700000|2021-12-31 14:25:00|2326.1|2323.1|2327.9|2324.9|2328.5|2325.5|2325.8|2322.8|392
1640961000000|2021-12-31 14:30:00|2327.8|2324.8|2331.7|2328.7|2334.8|2331.8|2327.3|2324.3|805
1640961300000|2021-12-31 14:35:00|2331.6|2328.6|2326.5|2323.5|2331.7|2328.7|2324.4|2321.4|834
1640961600000|2021-12-31 14:40:00|2326.4|2323.4|2324.9|2321.9|2327.6|2324.6|2321.2|2318.2|743
1640961900000|2021-12-31 14:45:00|2325|2322|2326|2324|2328.1|2325.1|2324.6|2321.8|804
1640962200000|2021-12-31 14:50:00|2326.4|2323.4|2320.5|2317.5|2326.5|2323.5|2318.1|2315.1|787
1640962500000|2021-12-31 14:55:00|2321|2318|2316|2313|2322.3|2319.3|2314.8|2312.1|730
1640962800000|2021-12-31 15:00:00|2316.2|2313.2|2313.1|2310.1|2317|2314|2312.5|2309.6|872
1640963100000|2021-12-31 15:05:00|2313.3|2310.3|2316|2313|2316.7|2313.9|2312.4|2309.4|619
1640963400000|2021-12-31 15:10:00|2316.1|2313.1|2315.1|2312.1|2317.1|2314.6|2314.7|2311.7|424
1640963700000|2021-12-31 15:15:00|2315.4|2312.4|2319.5|2316.5|2319.6|2317|2314.3|2311.3|436
1640964000000|2021-12-31 15:20:00|2319.6|2316.6|2315.4|2312.4|2319.9|2316.9|2314|2311.2|515
1640964300000|2021-12-31 15:25:00|2315.6|2312.6|2317.1|2314.1|2317.5|2315.1|2314.7|2311.9|600
1640964600000|2021-12-31 15:30:00|2317|2314|2313.2|2311.2|2317.5|2314.5|2311.8|2309.3|568
1640964900000|2021-12-31 15:35:00|2313.5|2310.5|2317.9|2315.9|2318.4|2315.9|2312.9|2310.3|546
1640965200000|2021-12-31 15:40:00|2318.3|2315.3|2317|2314|2319.5|2316.9|2316.5|2313.8|470
1640965500000|2021-12-31 15:45:00|2316.9|2313.9|2316.4|2313.4|2319|2316.1|2315.8|2312.8|462
1640965800000|2021-12-31 15:50:00|2316.5|2313.5|2315.9|2312.9|2316.7|2313.9|2314.7|2311.9|493
1640966100000|2021-12-31 15:55:00|2315.8|2312.8|2320.6|2317.6|2320.6|2317.8|2315.8|2312.8|540
1640966400000|2021-12-31 16:00:00|2320.7|2317.7|2319.8|2316.8|2322.2|2319.2|2319.7|2316.7|604
1640966700000|2021-12-31 16:05:00|2320|2317|2321.6|2318.6|2322.5|2319.5|2319.4|2316.8|329
1640967000000|2021-12-31 16:10:00|2321.8|2318.8|2320|2317|2321.9|2319.2|2319.5|2316.5|330
1640967300000|2021-12-31 16:15:00|2320.2|2317.2|2318.9|2315.9|2321.5|2318.5|2318.7|2315.7|343
1640967600000|2021-12-31 16:20:00|2318.8|2315.8|2324.2|2321.2|2324.8|2321.8|2318.3|2315.3|314
1640967900000|2021-12-31 16:25:00|2324.3|2321.3|2324.3|2321.3|2324.3|2321.3|2322|2319|368
1640968200000|2021-12-31 16:30:00|2324.1|2321.1|2325.1|2322.1|2326.5|2323.5|2323.6|2320.6|334
1640968500000|2021-12-31 16:35:00|2325.2|2322.2|2326.1|2323.1|2327.2|2324.2|2325.2|2322.2|253
1640968800000|2021-12-31 16:40:00|2326.2|2323.2|2328.1|2325.1|2328.3|2325.3|2326|2323|263
1640969100000|2021-12-31 16:45:00|2328.2|2325.2|2327.9|2324.9|2328.5|2325.5|2327.2|2324.2|163
1640969400000|2021-12-31 16:50:00|2328|2325|2328.5|2325.5|2329|2326|2327.4|2324.4|177
1640969700000|2021-12-31 16:55:00|2328.6|2325.6|2328|2325|2328.9|2325.9|2325.7|2322.7|209
1640970000000|2021-12-31 17:00:00|2327.9|2324.9|2327.8|2324.8|2329.1|2326.1|2325.5|2322.5|261
1640970300000|2021-12-31 17:05:00|2327.9|2324.9|2325.7|2322.7|2327.9|2324.9|2325.1|2322.1|217
1640970600000|2021-12-31 17:10:00|2325.6|2322.6|2326.1|2323.1|2327.1|2324.1|2325.5|2322.5|205
1640970900000|2021-12-31 17:15:00|2326.2|2323.2|2325.9|2322.9|2327.1|2324.1|2325.7|2322.7|163
1640971200000|2021-12-31 17:20:00|2325.8|2322.8|2327.4|2324.4|2328.1|2325.1|2325.8|2322.8|236
1640971500000|2021-12-31 17:25:00|2327.5|2324.5|2329.7|2326.7|2329.7|2327.1|2325.9|2323.4|296
1640971800000|2021-12-31 17:30:00|2329.6|2326.6|2327.1|2324.1|2329.7|2326.7|2326.9|2323.9|229
1640972100000|2021-12-31 17:35:00|2327|2324|2326.6|2323.6|2327.2|2324.5|2326.3|2323.3|214
1640972400000|2021-12-31 17:40:00|2326.7|2323.7|2327|2324|2327.1|2324.1|2326.2|2323.2|162
1640972700000|2021-12-31 17:45:00|2326.9|2323.9|2330.1|2327.1|2330.3|2327.3|2326.4|2323.4|255
1640973000000|2021-12-31 17:50:00|2330.2|2327.2|2329.9|2326.9|2331|2328|2327.8|2325.4|247
1640973300000|2021-12-31 17:55:00|2330|2327|2330.3|2327.3|2331.2|2328.5|2328.5|2325.5|413
1640973600000|2021-12-31 18:00:00|2330.4|2327.4|2328.5|2325.5|2330.7|2327.7|2327|2324.4|319
1640973900000|2021-12-31 18:05:00|2328.6|2325.6|2327.5|2324.5|2328.8|2326.1|2327.3|2324.3|213
1640974200000|2021-12-31 18:10:00|2327.6|2324.6|2329.6|2326.6|2329.8|2327.2|2327|2324.4|178
1640974500000|2021-12-31 18:15:00|2329.5|2326.5|2329.1|2326.1|2331.2|2328.2|2328.7|2326|233
1640974800000|2021-12-31 18:20:00|2329|2326|2333|2330|2334.8|2331.8|2327.5|2324.5|559
1640975100000|2021-12-31 18:25:00|2333.6|2330.6|2330|2327|2335.6|2332.6|2329.4|2326.4|721
1640975400000|2021-12-31 18:30:00|2329.9|2326.9|2328.2|2325.2|2330.5|2327.5|2327.4|2324.6|454
1640975700000|2021-12-31 18:35:00|2328|2325|2329.6|2326.6|2330|2327|2327.7|2324.7|251
1640976000000|2021-12-31 18:40:00|2329.9|2326.9|2331|2328|2331.5|2328.5|2329|2326.1|197
1640976300000|2021-12-31 18:45:00|2331.1|2328.1|2333.5|2330.5|2333.7|2330.7|2330.6|2327.6|266
1640976600000|2021-12-31 18:50:00|2333.4|2330.4|2333|2330|2333.8|2330.8|2331.9|2329.1|236
1640976900000|2021-12-31 18:55:00|2332.9|2329.9|2332.5|2329.5|2333.7|2330.7|2332.3|2329.3|306
1640977200000|2021-12-31 19:00:00|2332.9|2329.9|2333.1|2330.1|2333.6|2330.6|2332.4|2329.4|237
1640977500000|2021-12-31 19:05:00|2333.2|2330.2|2331|2328|2333.7|2330.7|2330.6|2327.6|244
1640977800000|2021-12-31 19:10:00|2331.1|2328.1|2330.3|2327.3|2331.7|2328.7|2329.4|2326.4|245
1640978100000|2021-12-31 19:15:00|2330.5|2327.5|2329.7|2326.7|2330.5|2327.5|2328.7|2325.7|238
1640978400000|2021-12-31 19:20:00|2329.4|2326.4|2331.2|2328.2|2331.3|2328.3|2329.1|2326.1|194
1640978700000|2021-12-31 19:25:00|2331.3|2328.3|2330.5|2327.5|2331.4|2328.4|2329.8|2326.8|217
1640979000000|2021-12-31 19:30:00|2330.7|2327.7|2331.2|2328.2|2331.8|2328.8|2330|2327|167
1640979300000|2021-12-31 19:35:00|2331.1|2328.1|2332.1|2329.1|2332.8|2329.8|2330.9|2327.9|193
1640979600000|2021-12-31 19:40:00|2332|2329|2331.1|2328.1|2332.1|2329.1|2330.8|2327.8|141
1640979900000|2021-12-31 19:45:00|2330.8|2327.8|2330.2|2327.2|2331.1|2328.1|2329.1|2326.1|210
1640980200000|2021-12-31 19:50:00|2330.1|2327.1|2329.8|2326.8|2330.4|2327.4|2329.1|2326.1|171
1640980500000|2021-12-31 19:55:00|2329.6|2326.6|2329.2|2326.2|2329.7|2326.7|2328.1|2325.1|176
1640980800000|2021-12-31 20:00:00|2329.1|2326.1|2329.6|2326.6|2330.1|2327.1|2329.1|2326.1|162
1640981100000|2021-12-31 20:05:00|2329.7|2326.7|2330|2327|2330.8|2327.8|2329.2|2326.2|144
1640981400000|2021-12-31 20:10:00|2329.8|2326.8|2330.3|2327.3|2330.6|2328.1|2329.5|2326.5|148
1640981700000|2021-12-31 20:15:00|2330.1|2327.1|2330.3|2327.3|2330.5|2327.5|2329.7|2326.7|127
1640982000000|2021-12-31 20:20:00|2330.2|2327.2|2330.9|2327.9|2331.1|2328.1|2329.9|2326.9|143
1640982300000|2021-12-31 20:25:00|2330.8|2327.8|2331.1|2328.1|2331.4|2328.4|2330.6|2327.6|112
1640982600000|2021-12-31 20:30:00|2331.4|2328.4|2331.6|2328.6|2332.9|2329.9|2331.2|2328.2|195
1640982900000|2021-12-31 20:35:00|2331.5|2328.5|2332.4|2329.4|2332.5|2329.5|2331.2|2328.2|142
1640983200000|2021-12-31 20:40:00|2332.2|2329.2|2331.5|2328.5|2332.6|2329.6|2331.3|2328.3|196
1640983500000|2021-12-31 20:45:00|2331.6|2328.6|2332.1|2329.1|2332.5|2329.5|2331.2|2328.2|186
1640983800000|2021-12-31 20:50:00|2332|2329|2329|2326|2332|2329|2328.5|2325.5|272
1640984100000|2021-12-31 20:55:00|2328.8|2325.8|2328.1|2325.1|2329.1|2326.1|2326.1|2323.1|300
1640984400000|2021-12-31 21:00:00|2328.2|2325.2|2329.7|2326.7|2331.2|2328.2|2328.2|2325.2|288
1640984700000|2021-12-31 21:05:00|2329.1|2326.1|2332.1|2329.1|2332.3|2329.3|2328.9|2325.9|230
1640985000000|2021-12-31 21:10:00|2332.2|2329.2|2331.2|2328.2|2332.2|2329.2|2330.2|2327.2|161
1640985300000|2021-12-31 21:15:00|2331.1|2328.1|2331.6|2328.6|2332.6|2329.6|2330.6|2327.6|132
1640985600000|2021-12-31 21:20:00|2331.7|2328.7|2331.7|2328.7|2332.2|2329.2|2330.9|2327.9|115
1640985900000|2021-12-31 21:25:00|2331.8|2328.8|2331.7|2328.7|2332.2|2329.2|2331.2|2328.2|120
1640986200000|2021-12-31 21:30:00|2332.1|2329.1|2330.9|2327.9|2332.2|2329.2|2330.8|2327.8|118
1640986500000|2021-12-31 21:35:00|2331.3|2328.3|2331|2328|2331.7|2328.7|2330.6|2327.6|101
1640986800000|2021-12-31 21:40:00|2330.9|2327.9|2330.1|2327.1|2331.2|2328.2|2329.8|2326.8|92
1640987100000|2021-12-31 21:45:00|2329.9|2326.9|2330.5|2327.5|2332.1|2329.1|2329.5|2326.5|156
1640987400000|2021-12-31 21:50:00|2330.7|2327.7|2332.2|2329.2|2333.5|2330.5|2329.9|2326.9|154
1640987700000|2021-12-31 21:55:00|2332.1|2329.1|2333.2|2330.2|2338.9|2330.8|2331.6|2326.6|159
1641164400000|2022-01-02 23:00:00|2333.5|2330.5|2337|2334|2338.9|2335.9|2333.4|2330.4|296
1641164700000|2022-01-02 23:05:00|2336.9|2333.9|2341.5|2338.5|2342.3|2339.3|2334.9|2331.9|400
1641165000000|2022-01-02 23:10:00|2341.4|2338.4|2337|2334|2341.4|2338.4|2336.9|2333.9|244
1641165300000|2022-01-02 23:15:00|2336.9|2333.9|2335.5|2332.5|2338.2|2335.2|2335|2332|220
1641165600000|2022-01-02 23:20:00|2335.6|2332.6|2334.7|2331.7|2335.9|2332.9|2334.2|2331.2|109
1641165900000|2022-01-02 23:25:00|2334.8|2331.8|2334.7|2331.7|2334.9|2331.9|2333.6|2330.6|108
1641166200000|2022-01-02 23:30:00|2334.6|2331.6|2332.7|2329.7|2334.7|2331.7|2332|2329|139
1641166500000|2022-01-02 23:35:00|2332.3|2329.3|2333|2330|2333|2330|2332.1|2329.1|112
1641166800000|2022-01-02 23:40:00|2332.8|2329.8|2331.8|2328.8|2332.9|2329.9|2331.8|2328.8|134
1641167100000|2022-01-02 23:45:00|2331.7|2328.7|2331.2|2328.2|2332.1|2329.1|2330.6|2327.6|101
1641167400000|2022-01-02 23:50:00|2330.6|2327.6|2331.2|2328.2|2331.2|2328.2|2330.5|2327.5|86
1641167700000|2022-01-02 23:55:00|2331.1|2328.1|2330.6|2327.6|2331.1|2328.1|2329.9|2326.9|79
1641168000000|2022-01-03 00:00:00|2330.7|2327.7|2330.1|2327.1|2331.1|2328.1|2329.8|2326.8|110
1641168300000|2022-01-03 00:05:00|2330|2327|2328.6|2325.6|2330.2|2327.2|2328.2|2325.4|97
1641168600000|2022-01-03 00:10:00|2328.5|2325.5|2327.5|2324.5|2329.6|2326.9|2327.4|2324.4|155
1641168900000|2022-01-03 00:15:00|2327.6|2324.6|2327.6|2324.6|2328.3|2325.6|2326.6|2323.9|162
1641169200000|2022-01-03 00:20:00|2327.5|2324.5|2328.4|2325.4|2328.5|2325.5|2326.6|2323.8|147
1641169500000|2022-01-03 00:25:00|2328|2326|2329.4|2326.4|2330.1|2327.5|2327.8|2324.9|198
1641169800000|2022-01-03 00:30:00|2329.5|2326.5|2329.6|2326.6|2331.9|2328.9|2328.9|2326|241
1641170100000|2022-01-03 00:35:00|2329.5|2326.5|2329.5|2326.5|2330.1|2327.4|2327.8|2325.2|188
1641170400000|2022-01-03 00:40:00|2329.4|2326.4|2329|2326|2329.7|2326.9|2327.9|2325.2|167
1641170700000|2022-01-03 00:45:00|2329.1|2326.1|2328.5|2325.5|2329.3|2326.9|2328|2325.4|135
1641171000000|2022-01-03 00:50:00|2328.4|2325.4|2327.4|2325.4|2329|2326.5|2326.5|2323.9|156
1641171300000|2022-01-03 00:55:00|2327.5|2325.5|2326.7|2324.7|2327.9|2325.5|2326.1|2323.1|263
1641171600000|2022-01-03 01:00:00|2327|2324|2328.8|2325.8|2328.8|2325.8|2325.1|2322.2|236
1641171900000|2022-01-03 01:05:00|2329.1|2326.1|2329.3|2326.3|2329.4|2326.9|2327.3|2324.5|204
1641172200000|2022-01-03 01:10:00|2329.4|2326.4|2329|2326|2329.9|2327.5|2328.7|2325.7|160
1641172500000|2022-01-03 01:15:00|2329.2|2326.2|2329.9|2326.9|2330.6|2328.2|2328.6|2326|235
1641172800000|2022-01-03 01:20:00|2329.8|2326.8|2330.7|2327.7|2330.8|2328.3|2329.2|2326.6|160
1641173100000|2022-01-03 01:25:00|2330.8|2327.8|2330.3|2327.3|2331.3|2328.8|2329.6|2327.1|153
1641173400000|2022-01-03 01:30:00|2329.9|2327.9|2327.2|2325.2|2330.2|2327.9|2327|2324.4|243
1641173700000|2022-01-03 01:35:00|2327.1|2325.1|2325.4|2322.4|2327.9|2325.2|2324.8|2322.1|284
1641174000000|2022-01-03 01:40:00|2325.3|2322.3|2322.7|2319.7|2325.4|2322.4|2322|2319.1|403
1641174300000|2022-01-03 01:45:00|2322.2|2320.2|2321.6|2319.6|2322.8|2320.6|2320.3|2317.4|318
1641174600000|2022-01-03 01:50:00|2321.7|2319.7|2322.7|2320.7|2323.3|2320.7|2320.8|2318.3|279
1641174900000|2022-01-03 01:55:00|2323.2|2320.2|2323.1|2320.1|2324.2|2321.6|2322.3|2319.7|209
1641175200000|2022-01-03 02:00:00|2323.2|2320.2|2319.9|2316.9|2323.2|2320.2|2319.1|2316.4|258
1641175500000|2022-01-03 02:05:00|2319.8|2316.8|2316.9|2313.9|2320|2317.3|2315.7|2313.2|349
1641175800000|2022-01-03 02:10:00|2317.1|2314.1|2317.5|2314.5|2318.4|2315.9|2316.4|2313.8|221
1641176100000|2022-01-03 02:15:00|2317.1|2315.1|2318.4|2315.4|2318.9|2316.4|2316.6|2313.9|156
1641176400000|2022-01-03 02:20:00|2318|2316|2317.7|2314.7|2318.6|2316|2316.8|2314.1|153
1641176700000|2022-01-03 02:25:00|2317.8|2314.8|2318.8|2315.8|2319.4|2316.7|2317.2|2314.4|147
1641177000000|2022-01-03 02:30:00|2318.7|2315.7|2316.9|2313.9|2318.8|2315.8|2315.9|2313.1|221
1641177300000|2022-01-03 02:35:00|2317|2314|2315.3|2312.3|2317.1|2314.7|2315.2|2312.2|156
1641177600000|2022-01-03 02:40:00|2315.4|2312.4|2317.3|2314.3|2317.4|2314.9|2315|2312.1|166
1641177900000|2022-01-03 02:45:00|2317.2|2314.2|2316.4|2313.4|2317.4|2315|2316|2313.3|172
1641178200000|2022-01-03 02:50:00|2316.5|2313.5|2316.4|2313.4|2316.6|2314.2|2315|2312.3|155
1641178500000|2022-01-03 02:55:00|2316.3|2313.3|2316.8|2313.8|2316.9|2314.4|2315.6|2312.8|137
1641178800000|2022-01-03 03:00:00|2316.7|2313.7|2316.9|2313.9|2317.5|2314.9|2315.9|2313.3|124
1641179100000|2022-01-03 03:05:00|2316.8|2313.8|2317.9|2314.9|2318|2315.4|2315.9|2313.3|124
1641179400000|2022-01-03 03:10:00|2317.8|2314.8|2318|2315|2318.9|2316.4|2317.1|2314.5|123
1641179700000|2022-01-03 03:15:00|2317.9|2314.9|2316.8|2313.8|2317.9|2314.9|2316|2313.4|148
1641180000000|2022-01-03 03:20:00|2316.9|2313.9|2317|2314|2317.1|2314.7|2315.8|2313.2|164
1641180300000|2022-01-03 03:25:00|2316.9|2313.9|2317.8|2314.8|2318|2315.5|2316.1|2313.5|206
1641180600000|2022-01-03 03:30:00|2317.9|2314.9|2316.4|2314.4|2317.9|2315.3|2316.4|2313.8|132
1641180900000|2022-01-03 03:35:00|2316.5|2314.5|2316.7|2313.7|2316.9|2314.5|2315.9|2313.3|121
1641181200000|2022-01-03 03:40:00|2316.8|2313.8|2318|2315|2318.1|2315.3|2315.9|2313.3|143
1641181500000|2022-01-03 03:45:00|2317.6|2315.6|2318.3|2316.3|2318.8|2316.3|2317|2314.4|121
1641181800000|2022-01-03 03:50:00|2318.2|2316.2|2319.7|2317.7|2320.4|2317.9|2318.2|2315.8|108
1641182100000|2022-01-03 03:55:00|2320.3|2317.3|2320.9|2317.9|2321.1|2318.6|2319.7|2317.2|79
1641182400000|2022-01-03 04:00:00|2320.8|2317.8|2319.9|2316.9|2320.9|2318.3|2319.3|2316.7|111
1641182700000|2022-01-03 04:05:00|2320|2317|2320.5|2318.5|2321|2318.5|2319.7|2317|86
1641183000000|2022-01-03 04:10:00|2320.4|2318.4|2320.4|2317.4|2321|2318.4|2319.8|2317.2|83
1641183300000|2022-01-03 04:15:00|2320.3|2317.3|2321.3|2318.3|2321.4|2319|2319.8|2317.3|90
1641183600000|2022-01-03 04:20:00|2321.2|2318.2|2321.4|2318.4|2321.5|2319|2320.7|2318|64
1641183900000|2022-01-03 04:25:00|2321.3|2318.3|2321.2|2319.2|2321.8|2319.2|2320.9|2318.3|67
1641184200000|2022-01-03 04:30:00|2321.1|2319.1|2321.3|2318.3|2322|2319.4|2320.7|2318.2|66
1641184500000|2022-01-03 04:35:00|2321.4|2318.4|2321.4|2318.4|2321.5|2318.9|2320.7|2318.2|60
1641184800000|2022-01-03 04:40:00|2321.3|2318.3|2321.3|2318.3|2321.5|2318.9|2320.4|2317.9|61
1641185100000|2022-01-03 04:45:00|2321.2|2318.2|2320.8|2317.8|2321.3|2318.7|2320.2|2317.6|64
1641185400000|2022-01-03 04:50:00|2320.7|2317.7|2317.8|2314.8|2320.8|2318.3|2317.5|2314.8|120
1641185700000|2022-01-03 04:55:00|2317.9|2314.9|2318.9|2315.9|2319|2316.6|2317.4|2314.8|94
1641186000000|2022-01-03 05:00:00|2318.4|2316.4|2318.4|2315.4|2318.9|2316.4|2317.7|2315.1|93
1641186300000|2022-01-03 05:05:00|2318.5|2315.5|2318.3|2315.3|2318.6|2316.1|2317.8|2315.2|78
1641186600000|2022-01-03 05:10:00|2318.2|2315.2|2317.3|2314.3|2318.5|2316.1|2316.4|2313.8|108
1641186900000|2022-01-03 05:15:00|2317.2|2314.2|2316.9|2313.9|2317.3|2314.9|2316.3|2313.5|117
1641187200000|2022-01-03 05:20:00|2316.4|2314.4|2315.8|2312.8|2316.9|2314.4|2315.3|2312.8|83
1641187500000|2022-01-03 05:25:00|2315.9|2312.9|2313.6|2310.6|2315.9|2313|2313.5|2310.5|180
1641187800000|2022-01-03 05:30:00|2313.5|2310.5|2314.7|2311.7|2315.2|2312.7|2312|2309.4|195
1641188100000|2022-01-03 05:35:00|2314.6|2311.6|2315.1|2312.1|2316|2313.6|2313.8|2311.1|172
1641188400000|2022-01-03 05:40:00|2315.3|2312.3|2316.7|2313.7|2317|2314.5|2314.3|2311.7|166
1641188700000|2022-01-03 05:45:00|2316.8|2313.8|2317|2314|2317.1|2314.7|2315.5|2312.6|153
1641189000000|2022-01-03 05:50:00|2316.9|2313.9|2317.8|2314.8|2318|2315.7|2316.2|2313.6|98
1641189300000|2022-01-03 05:55:00|2317.9|2314.9|2317.2|2314.2|2318.6|2316|2316.7|2314|133
1641189600000|2022-01-03 06:00:00|2317.1|2314.1|2317.6|2314.6|2317.7|2315.2|2316|2313|135
1641189900000|2022-01-03 06:05:00|2317.7|2314.7|2316.3|2313.3|2317.7|2315.3|2316|2313.1|153
1641190200000|2022-01-03 06:10:00|2315.9|2313.9|2314.7|2311.7|2316.3|2313.9|2314|2311.2|191
1641190500000|2022-01-03 06:15:00|2314.2|2312.2|2313.3|2310.3|2314.7|2312.2|2312.2|2309.6|170
1641190800000|2022-01-03 06:20:00|2313.2|2310.2|2312.2|2309.2|2313.6|2311.1|2311.6|2308.9|158
1641191100000|2022-01-03 06:25:00|2311.8|2309.8|2311.8|2308.8|2312.2|2309.8|2310.5|2307.8|155
1641191400000|2022-01-03 06:30:00|2311.9|2308.9|2314.5|2311.5|2314.5|2312.1|2311.1|2308.2|249
1641191700000|2022-01-03 06:35:00|2314.6|2311.6|2313.7|2311.7|2315.1|2312.6|2313.7|2310.9|195
1641192000000|2022-01-03 06:40:00|2313.6|2311.6|2316|2313|2316.1|2313.6|2313.2|2310.4|176
1641192300000|2022-01-03 06:45:00|2315.8|2312.8|2317|2314|2317.1|2314.4|2315.4|2312.6|136
1641192600000|2022-01-03 06:50:00|2316.6|2314.6|2318.1|2315.1|2318.5|2316.1|2316.5|2314|178
1641192900000|2022-01-03 06:55:00|2318|2315|2318.4|2315.4|2318.7|2316.3|2317.4|2314.4|127
1641193200000|2022-01-03 07:00:00|2318.3|2315.3|2314.5|2311.5|2318.6|2315.6|2314.1|2311.5|295
1641193500000|2022-01-03 07:05:00|2314.4|2311.4|2311.7|2308.7|2314.6|2312.2|2311.6|2308.7|264
1641193800000|2022-01-03 07:10:00|2311.6|2308.6|2314.3|2311.3|2314.6|2311.9|2309.2|2306.5|389
1641194100000|2022-01-03 07:15:00|2314.4|2311.4|2314.4|2311.4|2315.1|2312.4|2312.4|2309.4|371
1641194400000|2022-01-03 07:20:00|2314.3|2311.3|2314.6|2311.6|2316.1|2313.5|2314.1|2311.3|223
1641194700000|2022-01-03 07:25:00|2314.5|2311.5|2313.1|2310.1|2314.6|2311.8|2312.8|2309.9|213
1641195000000|2022-01-03 07:30:00|2313|2310|2313.3|2310.3|2314.1|2311.6|2312.5|2309.5|224
1641195300000|2022-01-03 07:35:00|2313.2|2310.2|2312|2309|2313.6|2310.9|2311.7|2308.7|181
1641195600000|2022-01-03 07:40:00|2311.8|2308.8|2311.6|2308.6|2312.5|2309.9|2311.3|2308.3|141
1641195900000|2022-01-03 07:45:00|2311.5|2308.5|2310.9|2307.9|2311.9|2309.4|2310.5|2307.9|162
1641196200000|2022-01-03 07:50:00|2311|2308|2312.5|2309.5|2312.6|2309.6|2309.3|2306.3|187
1641196500000|2022-01-03 07:55:00|2312.8|2309.8|2317.3|2314.3|2317.3|2314.7|2312.2|2309.6|297
1641196800000|2022-01-03 08:00:00|2317.2|2314.2|2315.5|2312.5|2317.2|2314.3|2314.5|2311.7|318
1641197100000|2022-01-03 08:05:00|2315.1|2313.1|2315.9|2312.9|2317.8|2315|2315.1|2312.4|250
1641197400000|2022-01-03 08:10:00|2316|2313|2315.3|2312.3|2317.4|2314.9|2313.4|2310.8|279
1641197700000|2022-01-03 08:15:00|2315.2|2312.2|2315.4|2312.4|2316.4|2313.9|2314.6|2311.9|241
1641198000000|2022-01-03 08:20:00|2315.3|2312.3|2313.7|2310.7|2315.4|2313|2313.1|2310.4|193
1641198300000|2022-01-03 08:25:00|2313.6|2310.6|2315|2312|2315.2|2312.7|2313.1|2310.5|236
1641198600000|2022-01-03 08:30:00|2314.5|2311.5|2313.4|2311.4|2314.6|2312.1|2313.1|2310.4|210
1641198900000|2022-01-03 08:35:00|2313.9|2310.9|2313.5|2310.5|2314.2|2311.7|2312.7|2309.9|226
1641199200000|2022-01-03 08:40:00|2313.6|2310.6|2314.9|2311.9|2315.5|2312.8|2313.1|2310.5|197
1641199500000|2022-01-03 08:45:00|2314.8|2311.8|2316.3|2313.3|2316.8|2314.1|2314.1|2311.8|207
1641199800000|2022-01-03 08:50:00|2316.2|2313.2|2320.3|2317.3|2321.2|2318.6|2315.3|2312.7|235
1641200100000|2022-01-03 08:55:00|2320.4|2317.4|2319.2|2316.2|2320.4|2317.8|2317.5|2314.9|223
1641200400000|2022-01-03 09:00:00|2319.1|2316.1|2320.3|2317.3|2320.8|2318.1|2317.9|2315.4|232
1641200700000|2022-01-03 09:05:00|2320.2|2317.2|2320.3|2317.3|2320.9|2318.3|2318.6|2315.9|274
1641201000000|2022-01-03 09:10:00|2320.2|2317.2|2323.5|2320.5|2323.8|2321.2|2319.6|2317.1|452
1641201300000|2022-01-03 09:15:00|2322.9|2320.9|2323.5|2320.5|2323.9|2321.4|2322.2|2319.7|293
1641201600000|2022-01-03 09:20:00|2323.6|2320.6|2323.1|2321.1|2324.2|2321.7|2322.8|2320.2|277
1641201900000|2022-01-03 09:25:00|2323.7|2320.7|2323.3|2320.3|2323.9|2321.3|2322.3|2319.6|231
1641202200000|2022-01-03 09:30:00|2323.2|2320.2|2323.5|2320.5|2324.1|2321.5|2322.3|2319.8|280
1641202500000|2022-01-03 09:35:00|2323.4|2320.4|2322.7|2320.7|2323.8|2321.3|2322.3|2319.7|242
1641202800000|2022-01-03 09:40:00|2322.6|2320.6|2324.7|2321.7|2324.9|2322.2|2322.3|2319.8|205
1641203100000|2022-01-03 09:45:00|2324.8|2321.8|2325.3|2322.3|2325.6|2322.8|2323.7|2321.2|187
1641203400000|2022-01-03 09:50:00|2325.4|2322.4|2326.4|2323.4|2326.9|2324.4|2324.4|2321.9|236
1641203700000|2022-01-03 09:55:00|2326.3|2323.3|2327.8|2324.8|2328.8|2326|2325.5|2322.8|311
1641204000000|2022-01-03 10:00:00|2327.9|2324.9|2330.1|2327.1|2330.9|2328.2|2327.5|2324.9|376
1641204300000|2022-01-03 10:05:00|2330|2327|2329.9|2326.9|2330.3|2327.6|2327.8|2325.3|297
1641204600000|2022-01-03 10:10:00|2330|2327|2331|2328|2331|2328.4|2329.8|2326.9|188
1641204900000|2022-01-03 10:15:00|2330.9|2327.9|2330.9|2327.9|2332|2329.5|2329.7|2327|227
1641205200000|2022-01-03 10:20:00|2330.8|2327.8|2329.6|2327.6|2330.9|2328.3|2329|2326.4|192
1641205500000|2022-01-03 10:25:00|2329.5|2327.5|2328.3|2325.3|2330.3|2327.7|2327.8|2325.3|164
1641205800000|2022-01-03 10:30:00|2328.4|2325.4|2328.7|2325.7|2328.8|2325.8|2326.7|2324.3|176
1641206100000|2022-01-03 10:35:00|2328.8|2325.8|2327.4|2324.4|2328.9|2326.4|2326.9|2324.3|126
1641206400000|2022-01-03 10:40:00|2327.5|2324.5|2326.7|2323.7|2327.6|2325|2326.2|2323.6|164
1641206700000|2022-01-03 10:45:00|2326.6|2323.6|2327.4|2324.4|2327.6|2325|2326.1|2323.6|140
1641207000000|2022-01-03 10:50:00|2327.3|2324.3|2325.5|2322.5|2327.6|2325.1|2324.9|2322.3|175
1641207300000|2022-01-03 10:55:00|2325.3|2322.3|2326.7|2323.7|2327.8|2325.2|2325|2322.2|188
1641207600000|2022-01-03 11:00:00|2326.2|2324.2|2325.6|2322.6|2327.7|2325.2|2325.1|2322.5|201
1641207900000|2022-01-03 11:05:00|2325.5|2322.5|2324.6|2321.6|2325.7|2322.9|2323.7|2321.2|179
1641208200000|2022-01-03 11:10:00|2324.1|2322.1|2325.3|2322.3|2325.9|2323.4|2323.9|2321.3|157
1641208500000|2022-01-03 11:15:00|2325.6|2322.6|2326.9|2323.9|2326.9|2324|2325|2322.3|143
1641208800000|2022-01-03 11:20:00|2326.8|2323.8|2325.6|2322.6|2327.1|2324.6|2325|2322.4|179
1641209100000|2022-01-03 11:25:00|2325.7|2322.7|2324.5|2321.5|2325.7|2323.1|2323.4|2320.9|245
1641209400000|2022-01-03 11:30:00|2324.4|2321.4|2324|2321|2324.5|2321.6|2323|2320.4|194
1641209700000|2022-01-03 11:35:00|2324.1|2321.1|2324|2321|2324.7|2322|2322.8|2320|208
1641210000000|2022-01-03 11:40:00|2324.1|2321.1|2323.9|2320.9|2324.7|2322.2|2323.5|2320.9|185
1641210300000|2022-01-03 11:45:00|2323.4|2321.4|2322.9|2319.9|2324|2321.5|2322.2|2319.3|153
1641210600000|2022-01-03 11:50:00|2322.8|2319.8|2324.2|2321.2|2324.3|2321.3|2321.9|2319.4|215
1641210900000|2022-01-03 11:55:00|2324.1|2321.1|2325.2|2322.2|2325.3|2322.7|2323.5|2320.8|157
1641211200000|2022-01-03 12:00:00|2325.3|2322.3|2322.4|2319.4|2325.3|2322.6|2321.3|2318.6|213
1641211500000|2022-01-03 12:05:00|2322.9|2319.9|2322.2|2319.2|2322.9|2320.5|2321.3|2318.3|216
1641211800000|2022-01-03 12:10:00|2322.3|2319.3|2321.3|2318.3|2322.6|2320.2|2320.7|2317.9|199
1641212100000|2022-01-03 12:15:00|2321.4|2318.4|2322.7|2319.7|2322.9|2320.4|2321.4|2318.4|154
1641212400000|2022-01-03 12:20:00|2322.8|2319.8|2322|2319|2323.3|2320.8|2321.3|2318.5|208
1641212700000|2022-01-03 12:25:00|2321.9|2318.9|2320.4|2317.4|2322.5|2319.8|2319.4|2316.6|271
1641213000000|2022-01-03 12:30:00|2320.5|2317.5|2320.2|2317.2|2321.7|2319.2|2319|2316.2|319
1641213300000|2022-01-03 12:35:00|2320.3|2317.3|2320.1|2318.1|2321.1|2318.6|2319.9|2317.2|176
1641213600000|2022-01-03 12:40:00|2320|2318|2319.1|2316.1|2320.5|2318|2318.6|2316|181
1641213900000|2022-01-03 12:45:00|2319.5|2316.5|2318.9|2315.9|2319.7|2317.2|2318.3|2315.5|189
1641214200000|2022-01-03 12:50:00|2318.8|2315.8|2319.1|2316.1|2319.7|2317.1|2318.5|2315.5|223
1641214500000|2022-01-03 12:55:00|2319.2|2316.2|2320.1|2317.1|2320.4|2318|2317.5|2314.9|281
1641214800000|2022-01-03 13:00:00|2320|2317|2315|2313|2320|2317.4|2314.7|2311.7|489
1641215100000|2022-01-03 13:05:00|2315.3|2312.3|2310.7|2307.7|2317.1|2314.2|2309.8|2306.9|610
1641215400000|2022-01-03 13:10:00|2310.3|2307.3|2304.3|2301.3|2310.3|2307.5|2300.9|2297.9|799
1641215700000|2022-01-03 13:15:00|2304.5|2301.5|2302.9|2299.9|2305.3|2302.8|2301.9|2298.9|610
1641216000000|2022-01-03 13:20:00|2303|2300|2301.3|2298.3|2305.4|2302.4|2301.2|2298.2|766
1641216300000|2022-01-03 13:25:00|2301.1|2298.1|2297.3|2294.3|2302.3|2300|2295.9|2292.9|1027
1641216600000|2022-01-03 13:30:00|2297.4|2294.4|2292.2|2289.2|2297.5|2295.1|2286.9|2283.9|1125
1641216900000|2022-01-03 13:35:00|2292.4|2289.4|2287.7|2284.7|2292.4|2289.7|2282.9|2279.9|1114
1641217200000|2022-01-03 13:40:00|2287.6|2284.6|2281.6|2278.6|2288.3|2285.8|2279.8|2276.8|1044
1641217500000|2022-01-03 13:45:00|2281.4|2278.4|2281.8|2278.8|2283.7|2281|2278.2|2275.3|1023
1641217800000|2022-01-03 13:50:00|2281.9|2278.9|2282.4|2279.4|2282.6|2279.6|2275.6|2272.6|1006
1641218100000|2022-01-03 13:55:00|2282.5|2279.5|2275.7|2272.7|2282.5|2279.5|2271.3|2268.3|965
1641218400000|2022-01-03 14:00:00|2275.4|2272.4|2272.5|2270.5|2278.7|2275.7|2272.3|2269.5|1097
1641218700000|2022-01-03 14:05:00|2272.9|2269.9|2275.6|2272.6|2277.7|2275.1|2271.8|2269.1|881
1641219000000|2022-01-03 14:10:00|2275.7|2272.7|2275.6|2272.6|2279.9|2276.9|2272.6|2269.6|770
1641219300000|2022-01-03 14:15:00|2275.7|2272.7|2274.2|2271.2|2277.3|2274.3|2273.1|2270.1|797
1641219600000|2022-01-03 14:20:00|2273.8|2270.8|2281.4|2278.4|2282.2|2279.7|2271|2268.4|731
1641219900000|2022-01-03 14:25:00|2281.3|2278.3|2276.7|2273.7|2282|2279.5|2275.6|2273|711
1641220200000|2022-01-03 14:30:00|2276.5|2273.5|2272.1|2269.1|2278.4|2275.6|2268.9|2266.1|1138
1641220500000|2022-01-03 14:35:00|2272.2|2269.2|2285.3|2282.3|2286.3|2283.3|2270.5|2267.9|1166
1641220800000|2022-01-03 14:40:00|2285.2|2282.2|2280.7|2277.7|2286.2|2283.4|2278.3|2275.5|838
1641221100000|2022-01-03 14:45:00|2280.6|2277.6|2282.9|2279.9|2285|2282.4|2279.9|2277|1044
1641221400000|2022-01-03 14:50:00|2283.1|2280.1|2282.7|2279.7|2283.4|2280.8|2276.9|2274.3|956
1641221700000|2022-01-03 14:55:00|2282.8|2279.8|2277.5|2274.5|2282.9|2280.3|2275.3|2272.3|1083
1641222000000|2022-01-03 15:00:00|2277.7|2274.7|2280|2277|2284.2|2281.5|2275.9|2273.3|1079
1641222300000|2022-01-03 15:05:00|2279.8|2276.8|2276.1|2273.1|2281|2278.3|2275.5|2272.8|896
1641222600000|2022-01-03 15:10:00|2275.9|2272.9|2280.8|2277.8|2281.3|2278.6|2275.4|2272.8|818
1641222900000|2022-01-03 15:15:00|2280.6|2277.6|2285.7|2282.7|2286.4|2283.5|2275.4|2272.9|825
1641223200000|2022-01-03 15:20:00|2285.6|2282.6|2295.2|2292.2|2297.7|2295.2|2285.6|2282.6|1055
1641223500000|2022-01-03 15:25:00|2294.7|2292.7|2297.4|2295.4|2300.5|2298|2294.7|2292.3|1014
1641223800000|2022-01-03 15:30:00|2298.1|2295.1|2291.5|2288.5|2298.5|2296.2|2289.2|2286.4|899
1641224100000|2022-01-03 15:35:00|2291.4|2288.4|2291.3|2288.3|2293|2290.4|2288.3|2285.8|689
1641224400000|2022-01-03 15:40:00|2291.4|2288.4|2293.8|2290.8|2295.1|2292.6|2289.4|2287|596
1641224700000|2022-01-03 15:45:00|2293.7|2290.7|2289|2287|2294|2291.5|2288.9|2286.5|622
1641225000000|2022-01-03 15:50:00|2289.1|2287.1|2290.6|2287.6|2290.9|2288.4|2286.7|2284.7|565
1641225300000|2022-01-03 15:55:00|2290.4|2287.4|2287|2285|2291.1|2288.4|2286.5|2284|564
1641225600000|2022-01-03 16:00:00|2287.4|2284.4|2284.6|2282.6|2287.4|2285.1|2282.5|2280.3|644
1641225900000|2022-01-03 16:05:00|2284.7|2282.7|2279.1|2277.1|2287|2284.5|2278.7|2276.3|621
1641226200000|2022-01-03 16:10:00|2278.8|2276.8|2278.2|2276.2|2282.2|2279.7|2277.6|2275.3|744
1641226500000|2022-01-03 16:15:00|2278.8|2275.8|2278.2|2275.2|2279.9|2277.5|2276.9|2274.4|583
1641226800000|2022-01-03 16:20:00|2277.6|2275.6|2278|2276|2279.4|2277.1|2276.7|2274.4|494
1641227100000|2022-01-03 16:25:00|2278.1|2276.1|2280.3|2277.3|2280.4|2277.8|2275.8|2273.7|539
1641227400000|2022-01-03 16:30:00|2279.8|2276.8|2280.2|2278.2|2281.4|2278.9|2276.1|2273.6|558
1641227700000|2022-01-03 16:35:00|2280.1|2278.1|2279.7|2277.7|2281|2278.4|2278.5|2276.2|485
1641228000000|2022-01-03 16:40:00|2279.8|2277.8|2280.9|2277.9|2283.1|2280.5|2279.5|2276.9|399
1641228300000|2022-01-03 16:45:00|2281|2278|2282.2|2279.2|2282.2|2280|2279.4|2277|352
1641228600000|2022-01-03 16:50:00|2282|2279|2283|2281|2283.8|2281.8|2281.3|2278.9|358
1641228900000|2022-01-03 16:55:00|2283.1|2281.1|2285.5|2282.5|2285.9|2283.3|2282.3|2279.8|373
1641229200000|2022-01-03 17:00:00|2285.4|2282.4|2284.5|2282.5|2285.9|2283.2|2283.8|2281.5|319
1641229500000|2022-01-03 17:05:00|2284.4|2282.4|2286.3|2283.3|2286.4|2284.2|2284.3|2282|276
1641229800000|2022-01-03 17:10:00|2286.4|2283.4|2285.3|2283.3|2286.8|2284.3|2284.9|2282.3|242
1641230100000|2022-01-03 17:15:00|2285.2|2283.2|2284.8|2282.8|2285.8|2283.3|2284.2|2281.8|239
1641230400000|2022-01-03 17:20:00|2284.7|2282.7|2285.4|2283.4|2286.2|2283.7|2284.7|2282.3|182
1641230700000|2022-01-03 17:25:00|2285.9|2282.9|2285.2|2282.2|2285.9|2283.4|2281.8|2279.3|267
1641231000000|2022-01-03 17:30:00|2285.1|2282.1|2283.9|2281.9|2285.3|2282.8|2282.8|2280.5|260
1641231300000|2022-01-03 17:35:00|2283.8|2281.8|2283.9|2281.9|2285.2|2282.9|2283.5|2281.3|149
1641231600000|2022-01-03 17:40:00|2283.8|2281.8|2283|2281|2284.5|2282.2|2282.3|2279.7|222
1641231900000|2022-01-03 17:45:00|2283.1|2281.1|2283|2280|2284.7|2282|2282.1|2279.4|261
1641232200000|2022-01-03 17:50:00|2283.1|2280.1|2283.5|2281.5|2285|2282.6|2282.3|2279.9|242
1641232500000|2022-01-03 17:55:00|2283.6|2281.6|2285.1|2282.1|2285.9|2283|2283|2280.4|225
1641232800000|2022-01-03 18:00:00|2285|2282|2284.1|2281.1|2286.2|2283.7|2283.6|2281.1|285
1641233100000|2022-01-03 18:05:00|2284.2|2281.2|2283|2280|2284.3|2281.8|2282.2|2279.5|213
1641233400000|2022-01-03 18:10:00|2283.1|2280.1|2282.8|2279.8|2283.2|2280.7|2281.4|2278.9|193
1641233700000|2022-01-03 18:15:00|2282.6|2279.6|2281|2279|2282.8|2280.1|2280.2|2277.6|265
1641234000000|2022-01-03 18:20:00|2281.1|2279.1|2280.7|2278.7|2284.6|2282.1|2278.4|2275.7|487
1641234300000|2022-01-03 18:25:00|2280.9|2277.9|2283.7|2281.7|2284.1|2281.9|2280.5|2277.7|439
1641234600000|2022-01-03 18:30:00|2283.6|2281.6|2284.7|2281.7|2285.2|2282.6|2283.1|2280.5|259
1641234900000|2022-01-03 18:35:00|2284.9|2281.9|2287.2|2285.2|2287.5|2285.2|2284.1|2281.7|199
1641235200000|2022-01-03 18:40:00|2287.1|2285.1|2289.6|2286.6|2289.7|2287.1|2286.6|2284.2|183
1641235500000|2022-01-03 18:45:00|2289.7|2286.7|2289.1|2286.1|2289.8|2287.1|2288|2285.5|211
1641235800000|2022-01-03 18:50:00|2289|2286|2288.1|2286.1|2289.1|2286.5|2287.6|2285.1|146
1641236100000|2022-01-03 18:55:00|2288.2|2286.2|2289.9|2286.9|2290.1|2287.8|2288.2|2285.8|156
1641236400000|2022-01-03 19:00:00|2289.7|2286.7|2287.5|2284.5|2290.7|2288.2|2286.6|2284.1|210
1641236700000|2022-01-03 19:05:00|2287.6|2284.6|2289.9|2286.9|2289.9|2287.3|2286|2283.5|220
1641237000000|2022-01-03 19:10:00|2290|2287|2288.3|2285.3|2290.5|2287.8|2287.7|2285.1|206
1641237300000|2022-01-03 19:15:00|2288.2|2285.2|2287.6|2284.6|2288.4|2285.8|2286.7|2284.1|233
1641237600000|2022-01-03 19:20:00|2287.7|2284.7|2288.5|2285.5|2288.8|2286.1|2286.8|2284.2|156
1641237900000|2022-01-03 19:25:00|2288.4|2285.4|2289.6|2286.6|2289.8|2287.4|2288.1|2285.4|140
1641238200000|2022-01-03 19:30:00|2289.7|2286.7|2290.2|2287.2|2290.4|2288|2289.1|2286.6|161
1641238500000|2022-01-03 19:35:00|2290.3|2287.3|2289.7|2286.7|2290.7|2287.9|2288.7|2286.1|144
1641238800000|2022-01-03 19:40:00|2289.8|2286.8|2291.1|2288.1|2291.3|2288.6|2289.6|2286.7|110
1641239100000|2022-01-03 19:45:00|2291.2|2288.2|2291.6|2288.6|2292.3|2289.7|2290.7|2288|138
1641239400000|2022-01-03 19:50:00|2291.7|2288.7|2292.1|2289.1|2292.1|2289.6|2291|2288.4|142
1641239700000|2022-01-03 19:55:00|2291.4|2289.4|2291.1|2288.1|2292.3|2289.6|2290.5|2288|195
1641240000000|2022-01-03 20:00:00|2291|2288|2289.9|2286.9|2291.6|2289.1|2289.2|2286.6|222
1641240300000|2022-01-03 20:05:00|2289.4|2287.4|2288.3|2286.3|2290|2287.4|2287.3|2284.7|226
1641240600000|2022-01-03 20:10:00|2288.8|2285.8|2289|2286|2289.3|2286.9|2288|2285.5|171
1641240900000|2022-01-03 20:15:00|2289.1|2286.1|2290.1|2288.1|2290.8|2288.3|2289|2286.1|111
1641241200000|2022-01-03 20:20:00|2290.2|2288.2|2289.4|2286.4|2290.3|2288.3|2288.7|2286.1|123
1641241500000|2022-01-03 20:25:00|2289.5|2286.5|2289.1|2287.1|2289.6|2287.2|2288.1|2285.7|149
1641241800000|2022-01-03 20:30:00|2289|2287|2290.7|2288.7|2291.3|2288.9|2289|2286.4|135
1641242100000|2022-01-03 20:35:00|2290.8|2288.8|2292.3|2289.3|2292.8|2290.1|2290.6|2288.1|137
1641242400000|2022-01-03 20:40:00|2292.2|2289.2|2291.2|2289.2|2292.7|2290.2|2291.2|2288.5|193
1641242700000|2022-01-03 20:45:00|2291.1|2289.1|2294.6|2291.6|2294.7|2291.7|2291.1|2288.6|209
1641243000000|2022-01-03 20:50:00|2294.3|2291.3|2293.3|2290.3|2294.8|2292.2|2293|2290.2|229
1641243300000|2022-01-03 20:55:00|2293.2|2290.2|2291.3|2288.3|2293.4|2290.8|2290.7|2287.9|324
1641243600000|2022-01-03 21:00:00|2291.4|2288.4|2291.4|2288.4|2291.8|2289.4|2290.9|2288.1|173
1641243900000|2022-01-03 21:05:00|2291.5|2288.5|2291.8|2288.8|2292.1|2289.7|2291.2|2288.4|93
1641244200000|2022-01-03 21:10:00|2291.7|2288.7|2291.2|2288.2|2292.2|2289.7|2291|2288.2|133
1641244500000|2022-01-03 21:15:00|2291.5|2288.5|2291|2288|2291.7|2289.1|2290.9|2287.9|112
1641244800000|2022-01-03 21:20:00|2290.9|2287.9|2291.1|2288.1|2291.2|2288.8|2290.5|2287.5|80
1641245100000|2022-01-03 21:25:00|2291.2|2288.2|2291|2288|2291.3|2288.8|2290.5|2287.8|65
1641245400000|2022-01-03 21:30:00|2291.1|2288.1|2291.1|2288.1|2291.8|2288.8|2290.3|2287.6|108
1641245700000|2022-01-03 21:35:00|2291.2|2288.2|2291.2|2288.2|2291.5|2288.5|2290.6|2287.6|114
1641246000000|2022-01-03 21:40:00|2291.1|2288.1|2290.7|2287.7|2291.5|2288.5|2290.6|2287.6|99
1641246300000|2022-01-03 21:45:00|2290.8|2287.8|2290.5|2287.5|2291.4|2288.4|2290.3|2287.3|141
1641246600000|2022-01-03 21:50:00|2290.6|2287.6|2291.1|2288.1|2291.3|2288.3|2290.3|2287.3|125
1641246900000|2022-01-03 21:55:00|2291.2|2288.2|2291|2288|2291.6|2288.6|2290.4|2287.4|153
1641250800000|2022-01-03 23:00:00|2292.2|2289.2|2291.6|2288.6|2292.8|2289.8|2290.9|2287.9|218
1641251100000|2022-01-03 23:05:00|2291.4|2288.4|2292.1|2289.1|2295|2289.4|2290.5|2286.5|179
1641251400000|2022-01-03 23:10:00|2292.3|2289.3|2291.5|2288.5|2294.3|2289.5|2291|2286.8|165
1641251700000|2022-01-03 23:15:00|2291.6|2288.6|2290.8|2287.8|2294|2288.7|2290.5|2286.6|121
1641252000000|2022-01-03 23:20:00|2290.6|2287.6|2291.5|2288.5|2291.8|2288.8|2290.4|2287.4|158
1641252300000|2022-01-03 23:25:00|2291.4|2288.4|2292.6|2289.6|2292.6|2289.6|2291.1|2288.1|101
1641252600000|2022-01-03 23:30:00|2292.5|2289.5|2292.6|2289.6|2292.6|2289.6|2292|2289|47
1641252900000|2022-01-03 23:35:00|2292.5|2289.5|2292|2289|2292.6|2289.6|2291.6|2288.6|104
1641253200000|2022-01-03 23:40:00|2292.1|2289.1|2292.5|2289.5|2292.6|2289.6|2291.9|2288.9|65
1641253500000|2022-01-03 23:45:00|2292.6|2289.6|2292.4|2289.4|2292.7|2289.7|2291.8|2288.8|118
1641253800000|2022-01-03 23:50:00|2292.5|2289.5|2293.2|2290.2|2293.2|2290.2|2292.4|2289.4|74
1641254100000|2022-01-03 23:55:00|2293.4|2290.4|2293.5|2290.5|2293.9|2290.9|2293|2290|82
1641254400000|2022-01-04 00:00:00|2293.6|2290.6|2294|2291|2294.2|2291.2|2292.7|2289.7|146
1641254700000|2022-01-04 00:05:00|2294.1|2291.1|2294|2291|2294.2|2291.6|2293.2|2290.2|188
1641255000000|2022-01-04 00:10:00|2293.8|2290.8|2294.5|2291.5|2294.8|2291.8|2293.3|2290.4|137
1641255300000|2022-01-04 00:15:00|2294.6|2291.6|2292.7|2289.7|2294.7|2292.1|2292|2289|170
1641255600000|2022-01-04 00:20:00|2292.4|2289.4|2292.9|2289.9|2293.4|2290.4|2292.2|2289.2|123
1641255900000|2022-01-04 00:25:00|2293|2290|2293.1|2290.1|2293.4|2290.4|2292.8|2289.8|97
1641256200000|2022-01-04 00:30:00|2292.9|2289.9|2293.3|2290.3|2293.4|2290.4|2292.7|2289.7|150
1641256500000|2022-01-04 00:35:00|2293.1|2290.1|2292.8|2289.8|2293.4|2290.4|2292.6|2289.6|116
1641256800000|2022-01-04 00:40:00|2292.9|2289.9|2294.2|2291.2|2294.7|2291.7|2292.7|2289.7|126
1641257100000|2022-01-04 00:45:00|2294.3|2291.3|2293.6|2290.6|2294.3|2291.5|2292.9|2289.9|143
1641257400000|2022-01-04 00:50:00|2293.7|2290.7|2294.5|2291.5|2294.7|2292|2293.1|2290.1|152
1641257700000|2022-01-04 00:55:00|2294.4|2291.4|2295|2292|2296.1|2293.4|2294.1|2291.1|154
1641258000000|2022-01-04 01:00:00|2294.8|2291.8|2297.5|2294.5|2304.4|2301.8|2294|2291.4|1051
1641258300000|2022-01-04 01:05:00|2297.4|2294.4|2297|2294|2297.8|2294.8|2293.4|2290.6|585
1641258600000|2022-01-04 01:10:00|2296.9|2293.9|2289.4|2286.4|2299.2|2296.6|2288.6|2286.1|740
1641258900000|2022-01-04 01:15:00|2289.5|2286.5|2289.8|2286.8|2290.8|2288.1|2287.2|2284.2|625
1641259200000|2022-01-04 01:20:00|2289.7|2286.7|2288.7|2285.7|2289.7|2287|2284.9|2282.3|690
1641259500000|2022-01-04 01:25:00|2288.8|2285.8|2284.2|2282.2|2288.9|2286.2|2284.1|2281.8|705
1641259800000|2022-01-04 01:30:00|2284.3|2282.3|2281.2|2279.2|2285.8|2283.4|2280.9|2278.3|786
1641260100000|2022-01-04 01:35:00|2281.3|2279.3|2278.9|2275.9|2281.8|2279.3|2277.4|2275|871
1641260400000|2022-01-04 01:40:00|2279|2276|2283.4|2280.4|2283.4|2280.6|2277|2274.3|557
1641260700000|2022-01-04 01:45:00|2283.3|2280.3|2282.3|2279.3|2283.3|2280.9|2279.4|2276.5|545
1641261000000|2022-01-04 01:50:00|2281.9|2279.9|2283.1|2280.1|2283.4|2280.8|2279.8|2277.1|471
1641261300000|2022-01-04 01:55:00|2283.2|2280.2|2281.3|2279.3|2283.5|2280.7|2280.5|2277.8|439
1641261600000|2022-01-04 02:00:00|2281.2|2279.2|2280.7|2278.7|2283|2280.5|2280.7|2278.2|340
1641261900000|2022-01-04 02:05:00|2280.8|2278.8|2279|2277|2281.3|2278.9|2278.8|2276.3|340
1641262200000|2022-01-04 02:10:00|2278.9|2276.9|2280.6|2277.6|2281.7|2279.2|2278.8|2276.3|303
1641262500000|2022-01-04 02:15:00|2280.2|2278.2|2282|2279|2282.2|2279.8|2279.2|2276.9|156
1641262800000|2022-01-04 02:20:00|2281.9|2278.9|2282.7|2280.7|2283.4|2280.9|2280.9|2278.4|194
1641263100000|2022-01-04 02:25:00|2282.6|2280.6|2284.2|2281.2|2284.2|2281.8|2282.6|2280.1|174
1641263400000|2022-01-04 02:30:00|2284.1|2281.1|2283.1|2280.1|2284.3|2281.3|2280.4|2277.6|420
1641263700000|2022-01-04 02:35:00|2283|2280|2281|2278|2283.1|2280.7|2280.9|2277.9|295
1641264000000|2022-01-04 02:40:00|2280.7|2277.7|2280.1|2277.1|2281.1|2278.4|2278.6|2275.7|299
1641264300000|2022-01-04 02:45:00|2280.2|2277.2|2280.2|2278.2|2280.7|2278.3|2279.2|2276.6|285
1641264600000|2022-01-04 02:50:00|2280.1|2278.1|2279.6|2276.6|2280.6|2278.2|2278.6|2275.7|358
1641264900000|2022-01-04 02:55:00|2279.7|2276.7|2277.1|2275.1|2280.4|2277.7|2275.1|2272.4|603
1641265200000|2022-01-04 03:00:00|2277.2|2275.2|2274.6|2272.6|2278.6|2276.1|2274.3|2271.3|548
1641265500000|2022-01-04 03:05:00|2274.4|2272.4|2275.4|2272.4|2276.1|2273.4|2271.8|2269.2|633
1641265800000|2022-01-04 03:10:00|2275.3|2272.3|2278.5|2275.5|2278.9|2276.5|2274.7|2271.8|389
1641266100000|2022-01-04 03:15:00|2278.6|2275.6|2277.9|2274.9|2279.2|2276.8|2277.1|2274.4|345
1641266400000|2022-01-04 03:20:00|2277.8|2274.8|2278.7|2275.7|2279.3|2276.8|2277|2274.2|305
1641266700000|2022-01-04 03:25:00|2278.6|2275.6|2279.8|2276.8|2280.4|2277.8|2277.8|2274.8|363
1641267000000|2022-01-04 03:30:00|2279.9|2276.9|2280.1|2277.1|2280.2|2277.6|2278.9|2276.1|187
1641267300000|2022-01-04 03:35:00|2280.2|2277.2|2279.9|2276.9|2280.7|2278.1|2279.5|2276.8|137
1641267600000|2022-01-04 03:40:00|2279.6|2277.6|2280.1|2277.1|2280.5|2277.9|2279.6|2276.7|102
1641267900000|2022-01-04 03:45:00|2280|2277|2278.5|2276.5|2280.2|2277.8|2278.5|2276|122
1641268200000|2022-01-04 03:50:00|2279|2276|2278.1|2275.1|2279|2276.2|2277.6|2275|140
1641268500000|2022-01-04 03:55:00|2278.2|2275.2|2277.6|2274.6|2278.6|2276.1|2277.2|2274.4|139
1641268800000|2022-01-04 04:00:00|2277.7|2274.7|2277.5|2274.5|2278.1|2275.4|2276.6|2273.9|135
1641269100000|2022-01-04 04:05:00|2277.4|2274.4|2277.6|2274.6|2278|2275.5|2276.9|2274|135
1641269400000|2022-01-04 04:10:00|2277.7|2274.7|2277.7|2274.7|2278.1|2275.7|2277.2|2274.4|112
1641269700000|2022-01-04 04:15:00|2277.6|2274.6|2277.1|2274.1|2277.7|2275.2|2276.6|2273.8|118
1641270000000|2022-01-04 04:20:00|2277.2|2274.2|2279.1|2276.1|2279.1|2276.8|2276.9|2274|172
1641270300000|2022-01-04 04:25:00|2279|2276|2279|2276|2279.5|2277.1|2278.3|2275.4|156
1641270600000|2022-01-04 04:30:00|2278.6|2276.6|2279.1|2276.1|2279.2|2276.7|2277.7|2274.9|154
1641270900000|2022-01-04 04:35:00|2279|2276|2279.6|2276.6|2279.9|2277.4|2278.5|2275.9|175
1641271200000|2022-01-04 04:40:00|2279.5|2276.5|2279|2276|2280|2277.6|2278.5|2275.5|147
1641271500000|2022-01-04 04:45:00|2279.1|2276.1|2280.1|2277.1|2280.3|2277.8|2278.8|2276.1|116
1641271800000|2022-01-04 04:50:00|2280|2277|2279.5|2276.5|2280.1|2277.6|2279|2276.5|131
1641272100000|2022-01-04 04:55:00|2279.3|2277.3|2279.4|2276.4|2279.8|2277.4|2278.6|2276.1|125
1641272400000|2022-01-04 05:00:00|2279.3|2276.3|2279.3|2277.3|2279.9|2277.5|2278.7|2276.2|154
1641272700000|2022-01-04 05:05:00|2279.4|2277.4|2282|2279|2282.3|2279.6|2279.4|2276.5|177
1641273000000|2022-01-04 05:10:00|2281.9|2278.9|2282.3|2279.3|2282.8|2280.3|2281.6|2278.9|131
1641273300000|2022-01-04 05:15:00|2282.4|2279.4|2282|2279|2282.8|2280.2|2281.6|2279|111
1641273600000|2022-01-04 05:20:00|2281.9|2278.9|2282|2279|2282.3|2279.9|2281.4|2278.7|91
1641273900000|2022-01-04 05:25:00|2282.1|2279.1|2281.7|2278.7|2282.1|2279.5|2281.1|2278.4|90
1641274200000|2022-01-04 05:30:00|2281.6|2278.6|2281.6|2278.6|2282.2|2279.8|2278.6|2276|375
1641274500000|2022-01-04 05:35:00|2281.7|2278.7|2281.2|2278.2|2282.7|2279.7|2280.1|2277.3|237
1641274800000|2022-01-04 05:40:00|2281.1|2278.1|2280.9|2277.9|2282.6|2279.6|2280.4|2277.6|264
1641275100000|2022-01-04 05:45:00|2280.7|2277.7|2282.4|2279.4|2283.6|2280.8|2279.7|2276.7|313
1641275400000|2022-01-04 05:50:00|2282.3|2279.3|2282|2279|2282.9|2279.9|2280.7|2277.9|255
1641275700000|2022-01-04 05:55:00|2281.7|2279.7|2281.7|2278.7|2282.1|2279.7|2280.8|2278.1|246
1641276000000|2022-01-04 06:00:00|2281.6|2278.6|2281|2278|2281.7|2278.7|2279.4|2276.7|291
1641276300000|2022-01-04 06:05:00|2280.9|2277.9|2280.8|2277.8|2281.9|2279.2|2280.4|2277.6|299
1641276600000|2022-01-04 06:10:00|2281.1|2278.1|2280|2277|2281.3|2278.3|2280|2277|253
1641276900000|2022-01-04 06:15:00|2280.1|2277.1|2279.2|2276.2|2280.7|2277.8|2278.7|2275.7|243
1641277200000|2022-01-04 06:20:00|2279.1|2276.1|2277.3|2274.3|2279.2|2276.2|2276.8|2274|290
1641277500000|2022-01-04 06:25:00|2277.4|2274.4|2276.5|2273.5|2277.7|2275|2275.7|2272.7|357
1641277800000|2022-01-04 06:30:00|2276.4|2273.4|2277.9|2274.9|2278.1|2275.3|2275.8|2272.8|256
1641278100000|2022-01-04 06:35:00|2278.1|2275.1|2279|2276|2279|2276.3|2277.3|2274.3|234
1641278400000|2022-01-04 06:40:00|2278.9|2275.9|2278.6|2275.6|2279.5|2276.8|2278.1|2275.2|191
1641278700000|2022-01-04 06:45:00|2278.5|2275.5|2277.7|2274.7|2278.8|2276.3|2277.4|2274.4|202
1641279000000|2022-01-04 06:50:00|2277.6|2274.6|2275.9|2272.9|2277.7|2275.1|2275.7|2272.7|244
1641279300000|2022-01-04 06:55:00|2276|2273|2276.4|2273.4|2278.1|2275.2|2275.8|2272.8|281
1641279600000|2022-01-04 07:00:00|2276.3|2273.3|2278.3|2275.3|2279.8|2276.8|2275.7|2272.8|293
1641279900000|2022-01-04 07:05:00|2278.4|2275.4|2279.6|2276.6|2280|2277|2278.3|2275.3|234
1641280200000|2022-01-04 07:10:00|2279.3|2276.3|2280.5|2277.5|2281.3|2278.3|2279.2|2276.2|185
1641280500000|2022-01-04 07:15:00|2280.6|2277.6|2282.2|2279.2|2283.3|2280.3|2279.9|2276.9|230
1641280800000|2022-01-04 07:20:00|2282.3|2279.3|2285.4|2282.4|2285.4|2282.5|2281.8|2278.8|293
1641281100000|2022-01-04 07:25:00|2285.3|2282.3|2285.1|2282.1|2285.7|2283|2284|2281.5|264
1641281400000|2022-01-04 07:30:00|2284.8|2281.8|2288.1|2285.1|2288.6|2285.9|2284.2|2281.7|316
1641281700000|2022-01-04 07:35:00|2288|2285|2288.8|2285.8|2289.2|2286.3|2286.3|2283.6|304
1641282000000|2022-01-04 07:40:00|2288.1|2286.1|2286.7|2283.7|2289.7|2287.1|2286.1|2283.6|296
1641282300000|2022-01-04 07:45:00|2286.6|2283.6|2285.1|2282.1|2287|2284|2284.1|2281.7|224
1641282600000|2022-01-04 07:50:00|2285.2|2282.2|2286.8|2283.8|2287.9|2285.2|2285.1|2282.1|304
1641282900000|2022-01-04 07:55:00|2286.7|2283.7|2286.3|2283.3|2287|2284.5|2285.6|2282.8|255
1641283200000|2022-01-04 08:00:00|2286.8|2283.8|2285.7|2282.7|2287.9|2284.9|2284.3|2281.3|423
1641283500000|2022-01-04 08:05:00|2285.8|2282.8|2285.9|2282.9|2286.8|2283.9|2284.5|2282|384
1641283800000|2022-01-04 08:10:00|2285.8|2282.8|2287.7|2284.7|2289.3|2286.7|2284.9|2282.5|440
1641284100000|2022-01-04 08:15:00|2287.6|2284.6|2285.6|2283.6|2288.2|2285.5|2284.4|2281.7|465
1641284400000|2022-01-04 08:20:00|2285.7|2283.7|2288.9|2285.9|2289.7|2287|2285|2282.6|479
1641284700000|2022-01-04 08:25:00|2288.8|2285.8|2289.5|2286.5|2290.1|2287.6|2287.7|2285.1|510
1641285000000|2022-01-04 08:30:00|2289.4|2286.4|2287.4|2284.4|2289.4|2286.8|2286.7|2284.2|449
1641285300000|2022-01-04 08:35:00|2286.9|2284.9|2284.9|2281.9|2288|2285.2|2284.4|2281.8|405
1641285600000|2022-01-04 08:40:00|2284.8|2281.8|2283.6|2281.6|2285.8|2283.2|2283.3|2280.8|337
1641285900000|2022-01-04 08:45:00|2283.7|2281.7|2283.6|2280.6|2284.5|2281.8|2282.8|2280.1|311
1641286200000|2022-01-04 08:50:00|2283.7|2280.7|2282.8|2279.8|2283.7|2281.1|2281.8|2279.2|247
1641286500000|2022-01-04 08:55:00|2282.9|2279.9|2281.7|2278.7|2282.9|2280.3|2280.8|2278.1|270
1641286800000|2022-01-04 09:00:00|2281.6|2278.6|2279.7|2276.7|2282.6|2279.7|2278.3|2275.3|419
1641287100000|2022-01-04 09:05:00|2279.6|2276.6|2281.7|2278.7|2282|2279.2|2278.8|2276.2|276
1641287400000|2022-01-04 09:10:00|2281.8|2278.8|2284.2|2281.2|2284.7|2282.1|2281.5|2278.8|284
1641287700000|2022-01-04 09:15:00|2284.3|2281.3|2283.9|2280.9|2284.4|2281.6|2281.8|2279.1|261
1641288000000|2022-01-04 09:20:00|2284.2|2281.2|2285.4|2283.4|2286.1|2283.5|2283.4|2280.9|292
1641288300000|2022-01-04 09:25:00|2286.2|2283.2|2285.2|2283.2|2287.3|2284.7|2284.5|2282.1|316
1641288600000|2022-01-04 09:30:00|2285.1|2283.1|2286.1|2283.1|2287.3|2284.6|2285|2282.6|385
1641288900000|2022-01-04 09:35:00|2285.3|2283.3|2287|2284|2287.8|2285.1|2285.2|2282.8|309
1641289200000|2022-01-04 09:40:00|2286.3|2284.3|2286.2|2283.2|2287.2|2284.4|2285|2282.7|272
1641289500000|2022-01-04 09:45:00|2285.9|2282.9|2286.2|2283.2|2286.8|2284.4|2283.6|2281.1|384
1641289800000|2022-01-04 09:50:00|2286.1|2283.1|2284|2282|2286.4|2283.8|2283.7|2281.3|306
1641290100000|2022-01-04 09:55:00|2283.9|2281.9|2284.9|2281.9|2285.1|2282.6|2282.8|2280.3|307
1641290400000|2022-01-04 10:00:00|2285|2282|2283.2|2281.2|2285.2|2282.5|2282.4|2279.9|299
1641290700000|2022-01-04 10:05:00|2283.1|2281.1|2283.1|2281.1|2284|2281.4|2282.4|2280|226
1641291000000|2022-01-04 10:10:00|2283.2|2281.2|2283.9|2280.9|2284.8|2282.2|2282.8|2280.3|259
1641291300000|2022-01-04 10:15:00|2283.8|2280.8|2284.5|2281.5|2286|2283.5|2283|2280.6|268
1641291600000|2022-01-04 10:20:00|2284.7|2281.7|2284.1|2281.1|2285|2282.3|2282.9|2280.3|264
1641291900000|2022-01-04 10:25:00|2284.2|2281.2|2284.2|2281.2|2284.9|2282.5|2283.5|2280.7|217
1641292200000|2022-01-04 10:30:00|2284.3|2281.3|2286.8|2283.8|2287.5|2285|2284.1|2281.3|407
1641292500000|2022-01-04 10:35:00|2286.2|2284.2|2285.1|2282.1|2287|2284.5|2284.4|2281.5|180
1641292800000|2022-01-04 10:40:00|2284.6|2282.6|2285.7|2282.7|2286.5|2283.9|2284.6|2281.7|197
1641293100000|2022-01-04 10:45:00|2285.6|2282.6|2285.1|2282.1|2286|2283.6|2284|2281.4|194
1641293400000|2022-01-04 10:50:00|2285|2282|2284.8|2281.8|2285.2|2282.6|2283.9|2281.5|154
1641293700000|2022-01-04 10:55:00|2284.7|2281.7|2284.3|2281.3|2284.8|2282.3|2283.1|2280.7|184
1641294000000|2022-01-04 11:00:00|2284.2|2281.2|2283.7|2281.7|2284.9|2282.3|2283.3|2280.9|182
1641294300000|2022-01-04 11:05:00|2283.6|2281.6|2283.8|2280.8|2285.1|2282.5|2283.4|2280.7|251
1641294600000|2022-01-04 11:10:00|2283.9|2280.9|2281.7|2278.7|2283.9|2281.1|2281.4|2278.6|271
1641294900000|2022-01-04 11:15:00|2281.8|2278.8|2280.8|2277.8|2281.9|2279|2280.4|2277.7|199
1641295200000|2022-01-04 11:20:00|2280.6|2277.6|2281|2278|2281.7|2278.9|2280.1|2277.5|195
1641295500000|2022-01-04 11:25:00|2280.9|2277.9|2280.1|2277.1|2281.1|2278.3|2278.3|2275.8|348
1641295800000|2022-01-04 11:30:00|2280.2|2277.2|2279.4|2276.4|2280.2|2277.6|2278.7|2275.9|268
1641296100000|2022-01-04 11:35:00|2279.3|2276.3|2280.9|2277.9|2281.3|2278.8|2278.7|2276.2|241
1641296400000|2022-01-04 11:40:00|2280.8|2277.8|2279.6|2277.6|2280.9|2278.4|2279.2|2276.7|270
1641296700000|2022-01-04 11:45:00|2279.9|2276.9|2280.6|2278.6|2281.4|2278.6|2278.8|2276.2|285
1641297000000|2022-01-04 11:50:00|2280.7|2278.7|2281.9|2278.9|2282.7|2280.3|2280.3|2277.9|303
1641297300000|2022-01-04 11:55:00|2282|2279|2281.1|2278.1|2283.9|2280.9|2280.7|2278.1|346
1641297600000|2022-01-04 12:00:00|2281.2|2278.2|2282.9|2279.9|2289.9|2287.1|2280.6|2277.6|596
1641297900000|2022-01-04 12:05:00|2282.4|2280.4|2280.4|2278.4|2283.2|2280.7|2279.5|2276.6|443
1641298200000|2022-01-04 12:10:00|2280.9|2277.9|2276.9|2273.9|2281|2278.5|2276.1|2273.4|508
1641298500000|2022-01-04 12:15:00|2276.8|2273.8|2278|2276|2279.3|2276.8|2275.5|2273|534
1641298800000|2022-01-04 12:20:00|2277.9|2275.9|2273.6|2271.6|2279.7|2277.3|2273.4|2270.9|637
1641299100000|2022-01-04 12:25:00|2273.5|2271.5|2271.5|2268.5|2273.9|2271.5|2270|2267.3|630
1641299400000|2022-01-04 12:30:00|2271.4|2268.4|2276.3|2274.3|2277.5|2274.9|2270.9|2268|619
1641299700000|2022-01-04 12:35:00|2276.4|2274.4|2276.7|2273.7|2278.1|2275.4|2275|2272.4|532
1641300000000|2022-01-04 12:40:00|2276.6|2273.6|2273.6|2270.6|2277.5|2274.9|2273.4|2270.6|447
1641300300000|2022-01-04 12:45:00|2273.5|2270.5|2272.9|2269.9|2274.6|2271.9|2272.4|2269.6|382
1641300600000|2022-01-04 12:50:00|2272.8|2269.8|2271|2268|2272.9|2270|2270.2|2267.8|279
1641300900000|2022-01-04 12:55:00|2270.9|2267.9|2273|2270|2275.4|2272.5|2268.9|2266.3|438
1641301200000|2022-01-04 13:00:00|2272.6|2270.6|2272.3|2269.3|2275.1|2272.3|2269.1|2266.6|756
1641301500000|2022-01-04 13:05:00|2272.1|2269.1|2268.4|2265.4|2273.6|2271.2|2267.8|2265.4|633
1641301800000|2022-01-04 13:10:00|2268.5|2265.5|2277|2274|2278.9|2276.1|2265.4|2262.9|829
1641302100000|2022-01-04 13:15:00|2277.2|2274.2|2277.3|2274.3|2278.1|2275.5|2274|2271.5|767
1641302400000|2022-01-04 13:20:00|2276.9|2274.9|2284|2281|2284.2|2281.8|2275|2272.7|893
1641302700000|2022-01-04 13:25:00|2284.1|2281.1|2285.3|2282.3|2287.5|2285|2283.8|2281|951
1641303000000|2022-01-04 13:30:00|2285.1|2283.1|2291.7|2288.7|2292.7|2289.7|2284|2281.6|971
1641303300000|2022-01-04 13:35:00|2291.6|2288.6|2293.8|2290.8|2294.4|2291.7|2289.2|2286.8|913
1641303600000|2022-01-04 13:40:00|2294|2291|2292.4|2289.4|2294.8|2292|2290.3|2287.9|809
1641303900000|2022-01-04 13:45:00|2292.5|2289.5|2293.4|2290.4|2293.6|2291.1|2290|2288|727
1641304200000|2022-01-04 13:50:00|2292.7|2290.7|2292.3|2289.3|2294.5|2291.8|2291.2|2288.4|844
1641304500000|2022-01-04 13:55:00|2292.5|2289.5|2292.6|2290.6|2293.5|2290.7|2289.7|2287.2|835
1641304800000|2022-01-04 14:00:00|2292.8|2290.8|2294.6|2292.6|2298.9|2296.3|2291.9|2289.3|1151
1641305100000|2022-01-04 14:05:00|2295.2|2292.2|2292.4|2289.4|2295.9|2293.1|2290.9|2288.5|851
1641305400000|2022-01-04 14:10:00|2292.2|2289.2|2295.5|2292.5|2301.6|2298.6|2291.9|2288.9|1082
1641305700000|2022-01-04 14:15:00|2295.6|2292.6|2295.9|2292.9|2296.7|2293.8|2293.6|2291.1|743
1641306000000|2022-01-04 14:20:00|2295.4|2293.4|2297.6|2294.6|2299.4|2296.6|2294.3|2291.8|772
1641306300000|2022-01-04 14:25:00|2297.5|2294.5|2298|2295|2298.7|2296|2295.6|2292.9|837
1641306600000|2022-01-04 14:30:00|2297.9|2294.9|2296.1|2294.1|2299.2|2296.6|2294|2291.3|1137
1641306900000|2022-01-04 14:35:00|2296.6|2293.6|2298.2|2296.2|2302.7|2300.2|2296.2|2293.6|945
1641307200000|2022-01-04 14:40:00|2298.1|2296.1|2296.8|2293.8|2299.6|2297|2293.3|2290.3|799
1641307500000|2022-01-04 14:45:00|2295.7|2293.7|2300.3|2297.3|2300.5|2297.8|2293.6|2291.2|901
1641307800000|2022-01-04 14:50:00|2300|2298|2303.5|2300.5|2305.2|2302.6|2298.6|2296.2|1111
1641308100000|2022-01-04 14:55:00|2303.6|2300.6|2304.3|2301.3|2305.3|2302.6|2302.1|2299.5|908
1641308400000|2022-01-04 15:00:00|2306.5|2303.5|2305.7|2302.7|2309.1|2306.1|2302.4|2299.6|1245
1641308700000|2022-01-04 15:05:00|2305.8|2302.8|2299.3|2296.3|2305.9|2303.4|2297.6|2295.2|847
1641309000000|2022-01-04 15:10:00|2299.4|2296.4|2302|2299|2303.1|2300.5|2298.9|2296.3|927
1641309300000|2022-01-04 15:15:00|2301.8|2298.8|2304.4|2302.4|2305.7|2302.7|2300.6|2297.9|820
1641309600000|2022-01-04 15:20:00|2304.5|2302.5|2308.6|2305.6|2309.9|2307.2|2304.4|2301.9|858
1641309900000|2022-01-04 15:25:00|2308.7|2305.7|2309.6|2307.6|2311.6|2309|2307.3|2304.7|792
1641310200000|2022-01-04 15:30:00|2309.4|2307.4|2309.6|2307.6|2310.3|2307.7|2306.6|2304.1|867
1641310500000|2022-01-04 15:35:00|2309.7|2307.7|2308.5|2305.5|2310.9|2308.2|2307.4|2304.9|788
1641310800000|2022-01-04 15:40:00|2308.4|2305.4|2311.4|2308.4|2312|2309.1|2307.5|2305|696
1641311100000|2022-01-04 15:45:00|2311|2309|2309.7|2306.7|2311.7|2309.1|2309.1|2306.3|575
1641311400000|2022-01-04 15:50:00|2309.1|2307.1|2307.9|2305.9|2310|2307.5|2306.7|2304.1|550
1641311700000|2022-01-04 15:55:00|2308.3|2305.3|2305.9|2302.9|2308.7|2306.3|2305|2302.1|615
1641312000000|2022-01-04 16:00:00|2306|2303|2303.2|2300.2|2307.3|2304.8|2302.5|2299.9|721
1641312300000|2022-01-04 16:05:00|2303.1|2300.1|2302.1|2299.1|2304.1|2301.2|2301.5|2298.9|646
1641312600000|2022-01-04 16:10:00|2301.6|2299.6|2302.6|2300.6|2304.7|2302|2301.6|2298.6|521
1641312900000|2022-01-04 16:15:00|2302.9|2299.9|2303.8|2300.8|2304.5|2301.6|2301.5|2299|452
1641313200000|2022-01-04 16:20:00|2303.7|2300.7|2300.3|2297.3|2303.9|2301.2|2300.1|2297.2|411
1641313500000|2022-01-04 16:25:00|2300.2|2297.2|2299.4|2296.4|2300.5|2298.2|2297.2|2294.7|430
1641313800000|2022-01-04 16:30:00|2299.3|2296.3|2298.8|2296.8|2299.8|2297.4|2296.9|2294.4|408
1641314100000|2022-01-04 16:35:00|2298.7|2296.7|2297|2295|2298.9|2296.7|2296.1|2293.6|435
1641314400000|2022-01-04 16:40:00|2297.5|2294.5|2298.2|2295.2|2298.4|2295.7|2296|2293.5|315
1641314700000|2022-01-04 16:45:00|2298.1|2295.1|2300.8|2298.8|2301.4|2298.9|2298.1|2295.1|356
1641315000000|2022-01-04 16:50:00|2300.7|2298.7|2301.6|2298.6|2302.1|2299.3|2300.2|2297.5|234
1641315300000|2022-01-04 16:55:00|2301.5|2298.5|2300.7|2297.7|2301.8|2299.3|2299.8|2297.3|266
1641315600000|2022-01-04 17:00:00|2300.8|2297.8|2300.9|2298.9|2302.1|2300|2299.9|2297.5|297
1641315900000|2022-01-04 17:05:00|2301|2299|2302.2|2300.2|2302.9|2300.5|2301|2298.7|319
1641316200000|2022-01-04 17:10:00|2302.3|2300.3|2304.8|2302.8|2305.7|2303.2|2301.2|2298.9|349
1641316500000|2022-01-04 17:15:00|2304.7|2302.7|2305.9|2302.9|2306.5|2303.8|2304.5|2301.7|352
1641316800000|2022-01-04 17:20:00|2305.3|2303.3|2306.5|2303.5|2307|2304.3|2305.2|2302.8|283
1641317100000|2022-01-04 17:25:00|2306.4|2303.4|2305.5|2302.5|2307.3|2304.8|2304.6|2302.1|264
1641317400000|2022-01-04 17:30:00|2305.4|2302.4|2305.6|2302.6|2305.8|2303.4|2304.2|2301.7|243
1641317700000|2022-01-04 17:35:00|2305.7|2302.7|2304.1|2302.1|2305.8|2302.8|2304|2301.4|164
1641318000000|2022-01-04 17:40:00|2304.2|2302.2|2304.1|2302.1|2305.2|2302.7|2303.5|2301.2|166
1641318300000|2022-01-04 17:45:00|2304|2302|2304.7|2301.7|2306.3|2303.7|2303.7|2301.3|284
1641318600000|2022-01-04 17:50:00|2304.6|2301.6|2304.5|2301.5|2305.8|2303.3|2303.6|2301.2|278
1641318900000|2022-01-04 17:55:00|2304.4|2301.4|2303.7|2301.7|2304.7|2302|2303.1|2300.7|229
1641319200000|2022-01-04 18:00:00|2303.8|2301.8|2305.2|2302.2|2305.4|2303.1|2302.6|2300.6|264
1641319500000|2022-01-04 18:05:00|2305|2302|2304.7|2302.7|2306.3|2303.8|2304.3|2301.9|261
1641319800000|2022-01-04 18:10:00|2305.1|2302.1|2304.4|2302.4|2305.8|2303.4|2304.3|2301.9|197
1641320100000|2022-01-04 18:15:00|2304.3|2302.3|2305|2302|2306.4|2303.9|2304|2301.5|273
1641320400000|2022-01-04 18:20:00|2305.1|2302.1|2303.1|2301.1|2305.9|2303.5|2302.3|2299.8|276
1641320700000|2022-01-04 18:25:00|2303|2301|2305.3|2303.3|2306|2303.6|2302.9|2299.9|313
1641321000000|2022-01-04 18:30:00|2305.4|2303.4|2303.1|2301.1|2305.9|2303.6|2302.9|2300.5|224
1641321300000|2022-01-04 18:35:00|2303.8|2300.8|2303.5|2301.5|2304.3|2302|2302.4|2300|178
1641321600000|2022-01-04 18:40:00|2304.3|2301.3|2304|2302|2304.5|2302.1|2303.3|2301|133
1641321900000|2022-01-04 18:45:00|2303.9|2301.9|2306|2304|2306.5|2304|2303.9|2301.9|154
1641322200000|2022-01-04 18:50:00|2305.9|2303.9|2306.2|2303.2|2306.7|2304.1|2305.3|2302.6|152
1641322500000|2022-01-04 18:55:00|2305.8|2303.8|2304.6|2302.6|2306.3|2303.9|2303.8|2301.2|190
1641322800000|2022-01-04 19:00:00|2304.7|2302.7|2304.9|2301.9|2305.3|2302.7|2303.8|2301.5|155
1641323100000|2022-01-04 19:05:00|2304.8|2301.8|2305.1|2303.1|2305.5|2303.2|2303.5|2301|180
1641323400000|2022-01-04 19:10:00|2305.5|2303.5|2306.4|2304.4|2308|2305.4|2305.4|2303|200
1641323700000|2022-01-04 19:15:00|2306.5|2304.5|2305.6|2303.6|2306.5|2304.5|2305.1|2302.5|168
1641324000000|2022-01-04 19:20:00|2306.2|2303.2|2305.6|2303.6|2306.6|2304.1|2305.3|2302.9|147
1641324300000|2022-01-04 19:25:00|2305.5|2303.5|2306.3|2304.3|2307.3|2304.8|2305.4|2303.1|125
1641324600000|2022-01-04 19:30:00|2306.2|2304.2|2307|2305|2307.6|2305.1|2306.1|2303.9|132
1641324900000|2022-01-04 19:35:00|2307.4|2304.4|2306.9|2304.9|2307.6|2305.1|2306.6|2304.3|109
1641325200000|2022-01-04 19:40:00|2307|2305|2307.1|2304.1|2307.5|2305|2306.2|2303.6|126
1641325500000|2022-01-04 19:45:00|2306.6|2304.6|2305.7|2302.7|2307.6|2305.1|2305.1|2302.6|178
1641325800000|2022-01-04 19:50:00|2305.6|2302.6|2306|2304|2306.6|2304.1|2305|2302.6|148
1641326100000|2022-01-04 19:55:00|2306.1|2304.1|2306.7|2303.7|2306.8|2304.3|2305.9|2303.4|129
1641326400000|2022-01-04 20:00:00|2306.8|2303.8|2306.9|2303.9|2307.2|2304.7|2306.3|2303.6|103
1641326700000|2022-01-04 20:05:00|2306.8|2303.8|2306.4|2303.4|2306.8|2304.4|2305.9|2303.4|113
1641327000000|2022-01-04 20:10:00|2306.5|2303.5|2307.7|2304.7|2307.7|2304.8|2305.7|2303.2|94
1641327300000|2022-01-04 20:15:00|2307.8|2304.8|2307.5|2305.5|2308.2|2306.2|2307|2304.5|109
1641327600000|2022-01-04 20:20:00|2307.4|2305.4|2307.4|2304.4|2308.1|2305.6|2306.8|2304.3|123
1641327900000|2022-01-04 20:25:00|2307.3|2304.3|2306.7|2304.7|2307.6|2305.1|2306.5|2304|117
1641328200000|2022-01-04 20:30:00|2306.8|2304.8|2306.2|2304.2|2307.5|2305|2306.2|2303.7|133
1641328500000|2022-01-04 20:35:00|2306.3|2304.3|2306.1|2303.1|2306.8|2304.3|2305.4|2302.8|115
1641328800000|2022-01-04 20:40:00|2305.7|2303.7|2306|2304|2306.7|2304.2|2305.3|2302.7|183
1641329100000|2022-01-04 20:45:00|2306.1|2304.1|2308.7|2305.7|2308.9|2306.3|2306.1|2303.6|127
1641329400000|2022-01-04 20:50:00|2308.6|2305.6|2308.1|2305.1|2309.3|2306.8|2307.5|2305|167
1641329700000|2022-01-04 20:55:00|2308|2305|2307.7|2304.7|2308|2305.6|2307|2304.2|198
1641330000000|2022-01-04 21:00:00|2307.9|2304.9|2307.5|2304.5|2308.1|2305.5|2306.8|2304.3|134
1641330300000|2022-01-04 21:05:00|2307|2305|2307.1|2304.1|2307.6|2305.1|2306.8|2304|76
1641330600000|2022-01-04 21:10:00|2307|2304|2307|2304|2307.2|2304.7|2306.5|2303.9|53
1641330900000|2022-01-04 21:15:00|2306.9|2303.9|2306.6|2303.6|2307.2|2304.8|2306.1|2303.5|100
1641331200000|2022-01-04 21:20:00|2306.7|2303.7|2307.1|2304.1|2307.3|2304.7|2306.1|2303.6|70
1641331500000|2022-01-04 21:25:00|2307|2304|2307.1|2304.1|2307.2|2304.6|2306.1|2303.5|97
1641331800000|2022-01-04 21:30:00|2307|2304|2306.1|2303.1|2307.1|2304.5|2306|2303|68
1641332100000|2022-01-04 21:35:00|2306.2|2303.2|2306.6|2303.6|2306.6|2303.6|2305.4|2302.5|82
1641332400000|2022-01-04 21:40:00|2306.5|2303.5|2306.6|2303.6|2306.7|2304|2305.8|2302.9|130
1641332700000|2022-01-04 21:45:00|2306.7|2303.7|2307.1|2304.1|2307.2|2304.2|2305.9|2302.9|131
1641333000000|2022-01-04 21:50:00|2307.4|2304.4|2306.1|2303.1|2307.4|2304.4|2305.7|2302.7|95
1641333300000|2022-01-04 21:55:00|2306|2303|2306.9|2303.9|2307.3|2304.3|2305.6|2302.6|115
1641337200000|2022-01-04 23:00:00|2306.5|2303.5|2306.7|2303.7|2307|2304|2305.6|2302.6|138
1641337500000|2022-01-04 23:05:00|2306.6|2303.6|2306.7|2303.7|2307.2|2304.2|2306.1|2303.1|151
1641337800000|2022-01-04 23:10:00|2306.8|2303.8|2306.6|2303.6|2307.1|2304.1|2306.5|2303.5|74
1641338100000|2022-01-04 23:15:00|2306.8|2303.8|2306.5|2303.5|2306.8|2303.8|2306.1|2303.1|88
1641338400000|2022-01-04 23:20:00|2306.3|2303.3|2306.2|2303.2|2306.7|2303.7|2305.8|2302.8|56
1641338700000|2022-01-04 23:25:00|2306.1|2303.1|2306.4|2303.4|2306.7|2303.7|2305.8|2302.8|75
1641339000000|2022-01-04 23:30:00|2306.3|2303.3|2306.2|2303.2|2306.6|2303.6|2306.1|2303.1|53
1641339300000|2022-01-04 23:35:00|2306.1|2303.1|2306.6|2303.6|2306.8|2303.8|2306.1|2303.1|71
1641339600000|2022-01-04 23:40:00|2306.9|2303.9|2306.7|2303.7|2306.9|2303.9|2306.5|2303.5|62
1641339900000|2022-01-04 23:45:00|2306.8|2303.8|2306.2|2303.2|2307.2|2304.2|2306|2303|118
1641340200000|2022-01-04 23:50:00|2306.3|2303.3|2307|2304|2307.1|2304.1|2306.1|2303.1|109
1641340500000|2022-01-04 23:55:00|2306.9|2303.9|2307.2|2304.2|2307.5|2304.5|2306.9|2303.9|72
1641340800000|2022-01-05 00:00:00|2307.3|2304.3|2307.7|2304.7|2308.1|2305.1|2307.1|2304.1|134
1641341100000|2022-01-05 00:05:00|2307.6|2304.6|2308.2|2305.2|2308.6|2305.6|2307.5|2304.5|72
1641341400000|2022-01-05 00:10:00|2308.3|2305.3|2307.6|2304.6|2308.8|2306|2307.2|2304.6|105
1641341700000|2022-01-05 00:15:00|2307.8|2304.8|2307.3|2304.3|2307.8|2304.9|2306.8|2303.8|100
1641342000000|2022-01-05 00:20:00|2307.2|2304.2|2308|2305|2308.1|2305.6|2306.7|2304.1|98
1641342300000|2022-01-05 00:25:00|2307.9|2304.9|2307.2|2304.2|2308.2|2305.2|2306.6|2304|84
1641342600000|2022-01-05 00:30:00|2307.1|2304.1|2307.5|2304.5|2307.6|2305.1|2306.5|2304|117
1641342900000|2022-01-05 00:35:00|2307.6|2304.6|2306.7|2303.7|2307.7|2305|2306.1|2303.5|142
1641343200000|2022-01-05 00:40:00|2306.9|2303.9|2306.1|2303.1|2307.1|2304.5|2305.8|2303|121
1641343500000|2022-01-05 00:45:00|2306.2|2303.2|2306.2|2303.2|2306.8|2304.1|2305.7|2303|100
1641343800000|2022-01-05 00:50:00|2305.7|2303.7|2306.2|2303.2|2306.5|2303.8|2305.4|2302.5|183
1641344100000|2022-01-05 00:55:00|2306.3|2303.3|2306.1|2303.1|2306.5|2303.7|2305.1|2302.4|125
1641344400000|2022-01-05 01:00:00|2306|2303|2305|2302|2306.1|2303.1|2302.5|2299.5|392
1641344700000|2022-01-05 01:05:00|2305.1|2302.1|2303.9|2300.9|2305.2|2302.2|2303.5|2300.5|235
1641345000000|2022-01-05 01:10:00|2304.4|2301.4|2304.6|2301.6|2304.8|2301.9|2302.8|2300|208
1641345300000|2022-01-05 01:15:00|2304.7|2301.7|2305.4|2302.4|2306.2|2303.3|2304|2301.3|268
1641345600000|2022-01-05 01:20:00|2305.6|2302.6|2304.9|2301.9|2306|2303.2|2304.6|2301.6|200
1641345900000|2022-01-05 01:25:00|2305|2302|2305.3|2302.3|2306|2303.3|2304.5|2301.8|225
1641346200000|2022-01-05 01:30:00|2305.2|2302.2|2304.8|2301.8|2306|2303.2|2304.3|2301.7|230
1641346500000|2022-01-05 01:35:00|2304.9|2301.9|2304.6|2301.6|2305.1|2302.6|2303.7|2301.2|209
1641346800000|2022-01-05 01:40:00|2304.7|2301.7|2305.6|2302.6|2306.4|2303.7|2304.4|2301.7|256
1641347100000|2022-01-05 01:45:00|2305.5|2302.5|2304.5|2301.5|2305.9|2303|2303.8|2301.3|192
1641347400000|2022-01-05 01:50:00|2304.6|2301.6|2304.4|2301.4|2305.2|2302.2|2303.7|2301|250
1641347700000|2022-01-05 01:55:00|2304.6|2301.6|2303.2|2300.2|2305|2302.3|2302.6|2300.1|251
1641348000000|2022-01-05 02:00:00|2303|2300|2301.1|2298.1|2303.6|2300.6|2300.9|2298|411
1641348300000|2022-01-05 02:05:00|2301.2|2298.2|2299.2|2296.2|2301.7|2299|2298.7|2296.1|461
1641348600000|2022-01-05 02:10:00|2298.8|2295.8|2299|2296|2300.3|2297.7|2298.5|2295.7|321
1641348900000|2022-01-05 02:15:00|2298.5|2296.5|2301.1|2298.1|2301.1|2298.4|2298.5|2295.6|165
1641349200000|2022-01-05 02:20:00|2301|2298|2301.5|2298.5|2301.7|2298.9|2300.5|2298|102
1641349500000|2022-01-05 02:25:00|2301.6|2298.6|2301.6|2298.6|2301.7|2299.2|2301|2298.4|67
1641349800000|2022-01-05 02:30:00|2301.7|2298.7|2302.7|2299.7|2303|2300|2299.8|2297.1|244
1641350100000|2022-01-05 02:35:00|2302.6|2299.6|2301.1|2298.1|2302.9|2300.3|2300.3|2297.8|233
1641350400000|2022-01-05 02:40:00|2301.2|2298.2|2301.4|2298.4|2301.8|2299.3|2299.8|2297.2|258
1641350700000|2022-01-05 02:45:00|2301.5|2298.5|2301.5|2298.5|2301.7|2299.1|2300.2|2297.7|180
1641351000000|2022-01-05 02:50:00|2301.6|2298.6|2301.4|2298.4|2301.8|2299.2|2300.7|2298.1|201
1641351300000|2022-01-05 02:55:00|2301.3|2298.3|2302|2299|2302.6|2300|2300.9|2297.9|168
1641351600000|2022-01-05 03:00:00|2302.1|2299.1|2300.1|2297.1|2302.6|2300.1|2298.7|2296|247
1641351900000|2022-01-05 03:05:00|2300|2297|2300.6|2297.6|2301.6|2298.7|2299.7|2296.9|196
1641352200000|2022-01-05 03:10:00|2300.9|2297.9|2300|2297|2301|2298.3|2299.7|2297|199
1641352500000|2022-01-05 03:15:00|2300.1|2297.1|2298.8|2295.8|2300.3|2297.7|2298.3|2295.6|218
1641352800000|2022-01-05 03:20:00|2298.7|2295.7|2299.9|2296.9|2300.4|2297.7|2298.7|2295.7|117
1641353100000|2022-01-05 03:25:00|2299.8|2296.8|2297.3|2295.3|2300.8|2298|2297.3|2294.6|396
1641353400000|2022-01-05 03:30:00|2297.4|2295.4|2297.9|2295.9|2298.5|2296|2297.2|2294.6|156
1641353700000|2022-01-05 03:35:00|2298|2296|2297.7|2295.7|2298.6|2296.2|2297.7|2295.1|127
1641354000000|2022-01-05 03:40:00|2297.8|2295.8|2299|2296|2299.2|2296.3|2297.8|2295.2|114
1641354300000|2022-01-05 03:45:00|2298.8|2295.8|2299.1|2296.1|2299.7|2296.8|2298.2|2295.5|138
1641354600000|2022-01-05 03:50:00|2299.2|2296.2|2298.7|2295.7|2299.6|2296.9|2298|2295.5|93
1641354900000|2022-01-05 03:55:00|2298.8|2295.8|2298.7|2296.7|2299.8|2297.2|2298.5|2295.7|115
1641355200000|2022-01-05 04:00:00|2299.3|2296.3|2298.3|2295.3|2299.3|2296.4|2297.7|2295.3|102
1641355500000|2022-01-05 04:05:00|2297.8|2295.8|2297.8|2294.8|2298.3|2295.8|2297.2|2294.6|94
1641355800000|2022-01-05 04:10:00|2297.9|2294.9|2297.9|2294.9|2298.5|2295.8|2297.2|2294.7|112
1641356100000|2022-01-05 04:15:00|2298|2295|2298.8|2295.8|2299.4|2296.6|2297.7|2294.7|103
1641356400000|2022-01-05 04:20:00|2298.7|2295.7|2298.3|2295.3|2299|2296.3|2297.9|2295.2|89
1641356700000|2022-01-05 04:25:00|2298.4|2295.4|2298.6|2295.6|2298.9|2296.2|2297.8|2295.1|102
1641357000000|2022-01-05 04:30:00|2298.7|2295.7|2298.6|2295.6|2299|2296.3|2297.5|2295|99
1641357300000|2022-01-05 04:35:00|2298.8|2295.8|2298|2296|2298.9|2296.3|2297.8|2295.1|128
1641357600000|2022-01-05 04:40:00|2297.9|2295.9|2298.6|2295.6|2298.9|2296.2|2297.9|2295.2|163
1641357900000|2022-01-05 04:45:00|2298.8|2295.8|2298.7|2295.7|2299.5|2296.7|2298.1|2295.4|113
1641358200000|2022-01-05 04:50:00|2298.6|2295.6|2298.7|2295.7|2299|2296.5|2298|2295.4|90
1641358500000|2022-01-05 04:55:00|2298.6|2295.6|2299.2|2296.2|2299.4|2296.7|2298.3|2295.3|103
1641358800000|2022-01-05 05:00:00|2299.1|2296.1|2299.2|2296.2|2299.3|2296.7|2298.2|2295.5|129
1641359100000|2022-01-05 05:05:00|2298.7|2296.7|2298.8|2296.8|2299.9|2297.3|2298.7|2296.1|98
1641359400000|2022-01-05 05:10:00|2298.9|2296.9|2300.1|2297.1|2300.3|2297.7|2298.8|2296.2|101
1641359700000|2022-01-05 05:15:00|2300|2297|2299.6|2296.6|2300.4|2297.8|2299.2|2296.2|105
1641360000000|2022-01-05 05:20:00|2299.4|2296.4|2299.4|2296.4|2299.7|2297.1|2298.7|2296.2|81
1641360300000|2022-01-05 05:25:00|2299.2|2296.2|2296.9|2293.9|2299.9|2297.2|2296.8|2293.8|108
1641360600000|2022-01-05 05:30:00|2297.1|2294.1|2297.8|2294.8|2298.4|2295.4|2296.5|2293.8|303
1641360900000|2022-01-05 05:35:00|2297.7|2294.7|2292.8|2289.8|2297.7|2294.7|2290.4|2287.4|514
1641361200000|2022-01-05 05:40:00|2292.9|2289.9|2292|2289|2294|2291.5|2291.8|2288.8|287
1641361500000|2022-01-05 05:45:00|2292.1|2289.1|2292.9|2289.9|2292.9|2290.3|2290.1|2287.1|236
1641361800000|2022-01-05 05:50:00|2292.8|2289.8|2292.9|2289.9|2293.9|2291.3|2292.1|2289.3|269
1641362100000|2022-01-05 05:55:00|2292.8|2289.8|2293.9|2290.9|2294.3|2291.7|2292.5|2289.7|200
1641362400000|2022-01-05 06:00:00|2293.8|2290.8|2293.3|2290.3|2294.7|2291.9|2292.7|2290.2|169
1641362700000|2022-01-05 06:05:00|2293.4|2290.4|2293.3|2290.3|2293.9|2291.2|2292.5|2289.7|204
1641363000000|2022-01-05 06:10:00|2293.4|2290.4|2295.8|2292.8|2295.8|2293.4|2291.8|2289.2|303
1641363300000|2022-01-05 06:15:00|2295.6|2292.6|2294.9|2291.9|2296.5|2293.6|2294.7|2291.7|258
1641363600000|2022-01-05 06:20:00|2295|2292|2295.8|2292.8|2296.1|2293.6|2293.8|2291.1|210
1641363900000|2022-01-05 06:25:00|2295.7|2292.7|2294.7|2291.7|2296.4|2293.9|2294.1|2291.2|236
1641364200000|2022-01-05 06:30:00|2294.6|2291.6|2293|2290|2294.7|2291.7|2292.1|2289.2|229
1641364500000|2022-01-05 06:35:00|2292.9|2289.9|2292.3|2289.3|2293|2290.5|2291.6|2289|199
1641364800000|2022-01-05 06:40:00|2292.2|2289.2|2290.8|2287.8|2292.3|2289.9|2290.2|2287.3|209
1641365100000|2022-01-05 06:45:00|2290.7|2287.7|2290.5|2287.5|2290.9|2288.3|2289.6|2286.7|221
1641365400000|2022-01-05 06:50:00|2290.2|2288.2|2290.1|2287.1|2290.8|2288.2|2289.5|2286.7|204
1641365700000|2022-01-05 06:55:00|2290.2|2287.2|2291|2288|2291.3|2288.8|2289.8|2286.8|255
1641366000000|2022-01-05 07:00:00|2291.1|2288.1|2290.6|2287.6|2291.3|2288.3|2290|2287|168
1641366300000|2022-01-05 07:05:00|2290.5|2287.5|2292.5|2289.5|2292.6|2289.6|2290.5|2287.5|123
1641366600000|2022-01-05 07:10:00|2292.3|2289.3|2295|2292|2295.2|2292.4|2291.8|2289|229
1641366900000|2022-01-05 07:15:00|2294.9|2291.9|2295|2292|2295.2|2292.7|2293.5|2290.9|176
1641367200000|2022-01-05 07:20:00|2294.9|2291.9|2293.4|2290.4|2295.2|2292.4|2293.1|2290.1|243
1641367500000|2022-01-05 07:25:00|2293.5|2290.5|2294.7|2291.7|2295.3|2292.7|2293|2290.3|213
1641367800000|2022-01-05 07:30:00|2294.6|2291.6|2294.2|2291.2|2294.9|2292.2|2293.5|2291|209
1641368100000|2022-01-05 07:35:00|2294.1|2291.1|2293|2290|2294.1|2291.2|2292.2|2289.3|241
1641368400000|2022-01-05 07:40:00|2293.1|2290.1|2290.9|2287.9|2293.5|2290.8|2290.7|2287.7|207
1641368700000|2022-01-05 07:45:00|2290.8|2287.8|2289.4|2286.4|2291.7|2288.8|2289.2|2286.3|246
1641369000000|2022-01-05 07:50:00|2289.5|2286.5|2288.1|2285.1|2289.6|2286.7|2287.2|2284.4|377
1641369300000|2022-01-05 07:55:00|2288.2|2285.2|2290.1|2287.1|2291.3|2288.7|2287.8|2285.2|231
1641369600000|2022-01-05 08:00:00|2290.2|2287.2|2291.2|2288.2|2291.8|2289.4|2289.7|2287|395
1641369900000|2022-01-05 08:05:00|2291.3|2288.3|2294.4|2291.4|2294.4|2291.5|2291.1|2288.1|354
1641370200000|2022-01-05 08:10:00|2294.3|2291.3|2296.4|2293.4|2296.7|2294.2|2294.2|2291.3|319
1641370500000|2022-01-05 08:15:00|2296.3|2293.3|2296.2|2293.2|2298.8|2295.8|2295.1|2292.6|312
1641370800000|2022-01-05 08:20:00|2296.3|2293.3|2296.4|2293.4|2297.7|2295|2294.7|2292.1|339
1641371100000|2022-01-05 08:25:00|2296.5|2293.5|2296.4|2293.4|2296.9|2294.4|2294.8|2292.2|376
1641371400000|2022-01-05 08:30:00|2296.3|2293.3|2297.9|2294.9|2299|2296.4|2295.7|2293|303
1641371700000|2022-01-05 08:35:00|2297.8|2294.8|2298.7|2295.7|2298.7|2296.2|2297|2294.2|298
1641372000000|2022-01-05 08:40:00|2298.6|2295.6|2297.2|2294.2|2298.6|2296.1|2296.2|2293.7|240
1641372300000|2022-01-05 08:45:00|2297.1|2294.1|2294.9|2291.9|2298.4|2295.4|2294.6|2291.7|260
1641372600000|2022-01-05 08:50:00|2294.8|2291.8|2294.3|2291.3|2295.9|2293.2|2294.1|2291.1|245
1641372900000|2022-01-05 08:55:00|2294.2|2291.2|2295.3|2292.3|2295.3|2292.9|2293.6|2291.2|265
1641373200000|2022-01-05 09:00:00|2295.2|2292.2|2296.2|2294.2|2297.2|2294.7|2294.5|2291.8|295
1641373500000|2022-01-05 09:05:00|2296.6|2293.6|2296.8|2293.8|2296.9|2294.3|2295.9|2293.1|299
1641373800000|2022-01-05 09:10:00|2296.9|2293.9|2298.9|2295.9|2299|2296|2295.9|2293.3|251
1641374100000|2022-01-05 09:15:00|2298.8|2295.8|2299.3|2296.3|2300.6|2297.6|2298.4|2295.8|294
1641374400000|2022-01-05 09:20:00|2299.2|2296.2|2302.6|2299.6|2302.8|2300.2|2299|2296.2|302
1641374700000|2022-01-05 09:25:00|2302.7|2299.7|2302.5|2299.5|2303.1|2300.7|2301.7|2299|339
1641375000000|2022-01-05 09:30:00|2302.4|2299.4|2304.9|2301.9|2305.4|2302.4|2302.1|2299.3|336
1641375300000|2022-01-05 09:35:00|2304.8|2301.8|2303.4|2300.4|2305.3|2302.3|2303.1|2300.4|356
1641375600000|2022-01-05 09:40:00|2303.5|2300.5|2304.7|2301.7|2304.9|2301.9|2302.7|2300|239
1641375900000|2022-01-05 09:45:00|2304.8|2301.8|2306.3|2303.3|2306.9|2304.4|2303.5|2301|189
1641376200000|2022-01-05 09:50:00|2306.2|2303.2|2306.3|2303.3|2307.5|2304.7|2305.8|2302.8|203
1641376500000|2022-01-05 09:55:00|2305.9|2303.9|2306.3|2303.3|2307|2304.2|2305.2|2302.2|260
1641376800000|2022-01-05 10:00:00|2306.4|2303.4|2308|2306|2308.9|2306.4|2306.1|2303.1|212
1641377100000|2022-01-05 10:05:00|2307.9|2305.9|2308.7|2305.7|2310.1|2307.4|2306.8|2303.9|241
1641377400000|2022-01-05 10:10:00|2308.8|2305.8|2307.5|2304.5|2309.6|2306.8|2306.6|2304|268
1641377700000|2022-01-05 10:15:00|2307.6|2304.6|2309.2|2306.2|2309.4|2306.7|2307.4|2304.5|219
1641378000000|2022-01-05 10:20:00|2309.1|2306.1|2307.8|2304.8|2309.2|2306.5|2307.3|2304.6|203
1641378300000|2022-01-05 10:25:00|2307.9|2304.9|2309.4|2306.4|2309.7|2307|2307.5|2304.8|230
1641378600000|2022-01-05 10:30:00|2309.3|2306.3|2308.7|2305.7|2309.7|2307.1|2308|2305.1|243
1641378900000|2022-01-05 10:35:00|2308.8|2305.8|2307.8|2305.8|2310.3|2307.8|2307.8|2305.3|187
1641379200000|2022-01-05 10:40:00|2307.7|2305.7|2306.9|2303.9|2308.2|2305.7|2306.2|2303.5|178
1641379500000|2022-01-05 10:45:00|2307|2304|2307.7|2304.7|2309.1|2306.5|2306.9|2303.9|197
1641379800000|2022-01-05 10:50:00|2307.6|2304.6|2306.7|2304.7|2308.1|2305.6|2306.5|2304|152
1641380100000|2022-01-05 10:55:00|2306.6|2304.6|2307|2304|2307.2|2304.7|2305.9|2303.5|174
1641380400000|2022-01-05 11:00:00|2306.9|2303.9|2304.1|2302.1|2307|2304.3|2303.6|2301.3|199
1641380700000|2022-01-05 11:05:00|2304.2|2302.2|2305.9|2302.9|2306.1|2303.7|2304|2301.3|192
1641381000000|2022-01-05 11:10:00|2305.8|2302.8|2309|2306|2309.3|2306.9|2305.2|2302.7|218
1641381300000|2022-01-05 11:15:00|2308.9|2305.9|2310.7|2307.7|2311|2308.2|2308.6|2305.9|242
1641381600000|2022-01-05 11:20:00|2310.8|2307.8|2309.5|2306.5|2311.2|2308.7|2309.2|2306.5|196
1641381900000|2022-01-05 11:25:00|2309.6|2306.6|2309.8|2306.8|2310.6|2308.1|2309.1|2306.5|196
1641382200000|2022-01-05 11:30:00|2309.7|2306.7|2309.1|2307.1|2311.1|2308.6|2309.1|2306.5|181
1641382500000|2022-01-05 11:35:00|2309|2307|2310.6|2307.6|2311.1|2308.6|2308.6|2306.1|176
1641382800000|2022-01-05 11:40:00|2310.5|2307.5|2310.2|2307.2|2310.9|2308.3|2308.8|2306.3|226
1641383100000|2022-01-05 11:45:00|2310.1|2307.1|2310|2307|2311.9|2309.1|2309.6|2307|252
1641383400000|2022-01-05 11:50:00|2310.1|2307.1|2307.4|2305.4|2310.1|2307.5|2307|2304.5|239
1641383700000|2022-01-05 11:55:00|2307.5|2305.5|2306.5|2303.5|2308.4|2305.9|2305.9|2303.4|284
1641384000000|2022-01-05 12:00:00|2306|2303|2305.1|2303.1|2308.8|2305.8|2304.7|2302.3|368
1641384300000|2022-01-05 12:05:00|2305|2303|2305.2|2302.2|2306.7|2304.2|2304.7|2302.2|161
1641384600000|2022-01-05 12:10:00|2305.3|2302.3|2304.4|2302.4|2305.5|2302.9|2304.3|2301.9|125
1641384900000|2022-01-05 12:15:00|2304.5|2302.5|2303.8|2300.8|2305.5|2303|2303.3|2300.8|342
1641385200000|2022-01-05 12:20:00|2303.9|2300.9|2302.9|2300.9|2305.2|2302.6|2302.9|2300.5|261
1641385500000|2022-01-05 12:25:00|2303|2301|2303.6|2300.6|2304.6|2302|2302.5|2300|193
1641385800000|2022-01-05 12:30:00|2303.7|2300.7|2304.4|2302.4|2305.3|2302.9|2302|2299.5|270
1641386100000|2022-01-05 12:35:00|2304.5|2302.5|2303.5|2300.5|2305.4|2302.9|2303|2300.4|245
1641386400000|2022-01-05 12:40:00|2303.4|2300.4|2301.5|2299.5|2304.2|2301.6|2301.4|2298.9|264
1641386700000|2022-01-05 12:45:00|2301.7|2299.7|2301.6|2299.6|2303.1|2300.4|2301.4|2299|242
1641387000000|2022-01-05 12:50:00|2301.5|2299.5|2303.6|2301.6|2304.5|2302|2301.5|2299.1|273
1641387300000|2022-01-05 12:55:00|2304.3|2301.3|2304.8|2301.8|2304.8|2302.1|2302.4|2299.9|239
1641387600000|2022-01-05 13:00:00|2304.9|2301.9|2308.2|2305.2|2308.4|2306|2302.5|2299.8|673
1641387900000|2022-01-05 13:05:00|2307.6|2305.6|2310.4|2308.4|2312.1|2309.6|2307.3|2304.7|595
1641388200000|2022-01-05 13:10:00|2310.6|2307.6|2314.1|2311.1|2314.8|2311.8|2309.3|2306.7|593
1641388500000|2022-01-05 13:15:00|2314.2|2311.2|2306.5|2303.5|2314.4|2311.4|2305.4|2302.4|1128
1641388800000|2022-01-05 13:20:00|2306.2|2303.2|2312|2309|2312|2309|2302.5|2299.5|984
1641389100000|2022-01-05 13:25:00|2311.9|2308.9|2319.7|2316.7|2320.9|2317.9|2311.1|2308.3|1088
1641389400000|2022-01-05 13:30:00|2319.6|2316.6|2324.5|2321.5|2325.9|2322.9|2318.4|2315.4|1186
1641389700000|2022-01-05 13:35:00|2324.4|2321.4|2320.5|2317.5|2327.2|2324.2|2319.3|2316.5|823
1641390000000|2022-01-05 13:40:00|2320.6|2317.6|2322.6|2319.6|2323.8|2320.8|2317.6|2315|739
1641390300000|2022-01-05 13:45:00|2322.9|2319.9|2319.5|2316.5|2323.1|2320.4|2315.5|2312.6|858
1641390600000|2022-01-05 13:50:00|2319.6|2316.6|2319.7|2316.7|2319.8|2317.2|2316.3|2313.4|575
1641390900000|2022-01-05 13:55:00|2319.8|2316.8|2318|2315|2320.1|2317.6|2316.2|2313.2|560
1641391200000|2022-01-05 14:00:00|2318.1|2315.1|2316.1|2313.1|2319.6|2316.9|2314.3|2311.5|572
1641391500000|2022-01-05 14:05:00|2316|2313|2313.9|2311.9|2317.3|2314.3|2313|2310.3|516
1641391800000|2022-01-05 14:10:00|2313.8|2311.8|2313.9|2310.9|2317.2|2314.6|2310.8|2308.2|584
1641392100000|2022-01-05 14:15:00|2314.1|2311.1|2316.3|2314.3|2316.9|2314.4|2312.6|2310|628
1641392400000|2022-01-05 14:20:00|2316.4|2314.4|2315.6|2312.6|2316.8|2314.4|2314.3|2311.7|459
1641392700000|2022-01-05 14:25:00|2315.5|2312.5|2315.7|2312.7|2315.8|2313.3|2313.4|2310.8|444
1641393000000|2022-01-05 14:30:00|2316.2|2313.2|2320|2317|2320|2317.2|2313.5|2310.5|878
1641393300000|2022-01-05 14:35:00|2319.9|2316.9|2320.5|2317.5|2322.8|2320.3|2319|2316.3|818
1641393600000|2022-01-05 14:40:00|2320.6|2317.6|2322.4|2319.4|2324.8|2322.3|2320.5|2317.5|716
1641393900000|2022-01-05 14:45:00|2322.5|2319.5|2324.3|2322.3|2325|2322.5|2321.1|2318.4|742
1641394200000|2022-01-05 14:50:00|2324.8|2321.8|2324.9|2321.9|2327.4|2324.9|2323.1|2320.7|840
1641394500000|2022-01-05 14:55:00|2325|2322|2317.4|2314.4|2325|2322|2316.8|2314.3|760
1641394800000|2022-01-05 15:00:00|2316.9|2313.9|2316.6|2313.6|2319.5|2316.5|2315|2312.3|767
1641395100000|2022-01-05 15:05:00|2316.7|2313.7|2316.4|2313.4|2316.9|2314|2314.2|2311.5|658
1641395400000|2022-01-05 15:10:00|2316.3|2313.3|2316.9|2313.9|2317.4|2314.5|2315.4|2312.4|521
1641395700000|2022-01-05 15:15:00|2317.3|2314.3|2315.9|2312.9|2320.1|2317.2|2315.4|2312.8|499
1641396000000|2022-01-05 15:20:00|2316.2|2313.2|2313.5|2310.5|2317.1|2314.6|2312.6|2309.9|538
1641396300000|2022-01-05 15:25:00|2313.8|2310.8|2314.5|2311.5|2317|2314|2312.7|2309.9|558
1641396600000|2022-01-05 15:30:00|2314.8|2311.8|2307.7|2304.7|2314.8|2311.8|2306.7|2304.2|619
1641396900000|2022-01-05 15:35:00|2307.6|2304.6|2309|2307|2310.5|2307.9|2307.2|2304.5|473
1641397200000|2022-01-05 15:40:00|2309.5|2306.5|2311.9|2308.9|2312.4|2309.6|2309.4|2306.5|420
1641397500000|2022-01-05 15:45:00|2312|2309|2312.2|2310.2|2313.4|2310.5|2310.4|2307.8|443
1641397800000|2022-01-05 15:50:00|2312.3|2310.3|2312.3|2309.3|2313.2|2310.3|2310.3|2307.5|426
1641398100000|2022-01-05 15:55:00|2312.1|2309.1|2312|2309|2312.5|2309.6|2310.6|2308.2|523
1641398400000|2022-01-05 16:00:00|2312.1|2309.1|2311.4|2308.4|2312.8|2310.2|2310.4|2307.4|412
1641398700000|2022-01-05 16:05:00|2311|2309|2312.6|2309.6|2312.7|2309.7|2310.9|2308.2|283
1641399000000|2022-01-05 16:10:00|2312.5|2309.5|2312.9|2309.9|2313.6|2311|2311.5|2309|348
1641399300000|2022-01-05 16:15:00|2312.6|2309.6|2313.5|2310.5|2314.2|2311.7|2311.9|2309|283
1641399600000|2022-01-05 16:20:00|2313.4|2310.4|2312.6|2309.6|2314.4|2311.7|2311.4|2308.8|358
1641399900000|2022-01-05 16:25:00|2312.5|2309.5|2314.8|2312.8|2315.4|2312.9|2312.3|2309.4|328
1641400200000|2022-01-05 16:30:00|2315.4|2312.4|2311.7|2308.7|2315.4|2312.4|2310.8|2307.8|303
1641400500000|2022-01-05 16:35:00|2311.9|2308.9|2313.2|2310.2|2313.5|2310.8|2311.8|2308.8|272
1641400800000|2022-01-05 16:40:00|2313.1|2310.1|2311.8|2308.8|2313.4|2310.8|2311.4|2308.8|264
1641401100000|2022-01-05 16:45:00|2311.9|2308.9|2310.6|2307.6|2311.9|2309.4|2310|2307.4|324
1641401400000|2022-01-05 16:50:00|2310.5|2307.5|2312.3|2309.3|2312.7|2309.7|2309.8|2307.3|311
1641401700000|2022-01-05 16:55:00|2312.2|2309.2|2312|2309|2313.3|2310.6|2311.6|2308.8|225
1641402000000|2022-01-05 17:00:00|2312.1|2309.1|2311.8|2309.8|2312.5|2309.9|2311.3|2308.6|184
1641402300000|2022-01-05 17:05:00|2311.9|2309.9|2313.1|2310.1|2313.2|2310.6|2311.4|2309|243
1641402600000|2022-01-05 17:10:00|2313|2310|2312.7|2310.7|2314.1|2311.3|2312.4|2309.9|205
1641402900000|2022-01-05 17:15:00|2312.6|2310.6|2315.1|2312.1|2315.2|2312.5|2312.6|2310.4|193
1641403200000|2022-01-05 17:20:00|2315.4|2312.4|2316.9|2313.9|2317|2314.4|2315|2312.3|224
1641403500000|2022-01-05 17:25:00|2317|2314|2315.4|2312.4|2317.5|2315|2314.6|2312.1|219
1641403800000|2022-01-05 17:30:00|2315.5|2312.5|2315.5|2313.5|2316.2|2313.6|2314.6|2311.9|195
1641404100000|2022-01-05 17:35:00|2315.6|2313.6|2313.6|2310.6|2316.1|2313.6|2313|2310.4|202
1641404400000|2022-01-05 17:40:00|2313.7|2310.7|2311.9|2308.9|2313.8|2310.9|2311.5|2308.8|231
1641404700000|2022-01-05 17:45:00|2311.8|2308.8|2310.9|2307.9|2312|2309.4|2310.3|2307.8|206
1641405000000|2022-01-05 17:50:00|2310.8|2307.8|2311|2308|2311.2|2308.7|2309.5|2307|137
1641405300000|2022-01-05 17:55:00|2310.9|2307.9|2310.2|2307.2|2312|2309.2|2309.8|2306.9|218
1641405600000|2022-01-05 18:00:00|2310.1|2307.1|2311|2308|2311.3|2308.7|2309.2|2306.7|190
1641405900000|2022-01-05 18:05:00|2311.1|2308.1|2310.1|2307.1|2311.6|2309|2309.1|2306.6|169
1641406200000|2022-01-05 18:10:00|2310.2|2307.2|2311.6|2308.6|2312|2309.2|2310.1|2307.1|235
1641406500000|2022-01-05 18:15:00|2311.5|2308.5|2314|2311|2315.6|2312.6|2311.5|2308.5|196
1641406800000|2022-01-05 18:20:00|2314.1|2311.1|2315.4|2312.4|2315.9|2313.4|2313.3|2310.6|255
1641407100000|2022-01-05 18:25:00|2315.5|2312.5|2313.8|2310.8|2315.5|2312.5|2312.6|2310|306
1641407400000|2022-01-05 18:30:00|2313.7|2310.7|2314.4|2311.4|2315|2312.4|2312.6|2309.6|185
1641407700000|2022-01-05 18:35:00|2314.3|2311.3|2314.5|2311.5|2315.9|2313.2|2314|2311.3|190
1641408000000|2022-01-05 18:40:00|2314.7|2311.7|2314.5|2311.5|2314.9|2312.3|2313.3|2310.6|144
1641408300000|2022-01-05 18:45:00|2314.6|2311.6|2314.8|2311.8|2315|2312.4|2314.1|2311.5|120
1641408600000|2022-01-05 18:50:00|2314.7|2311.7|2315.2|2312.2|2315.5|2312.6|2314.4|2311.7|132
1641408900000|2022-01-05 18:55:00|2315.1|2312.1|2315.4|2312.4|2316|2313.2|2313.9|2311.3|166
1641409200000|2022-01-05 19:00:00|2315.5|2312.5|2306.6|2303.6|2315.7|2312.7|2306.2|2303.2|809
1641409500000|2022-01-05 19:05:00|2306.5|2303.5|2293.8|2290.8|2307.2|2304.2|2293.5|2290.5|1199
1641409800000|2022-01-05 19:10:00|2293.7|2290.7|2292.9|2289.9|2295|2292|2286.2|2283.2|1074
1641410100000|2022-01-05 19:15:00|2293|2290|2295|2292|2297.1|2294.3|2291.7|2288.7|835
1641410400000|2022-01-05 19:20:00|2294.8|2291.8|2297|2294|2298.3|2295.3|2294.3|2291.3|634
1641410700000|2022-01-05 19:25:00|2296.8|2293.8|2300.3|2297.3|2302.1|2299.2|2295.7|2292.7|672
1641411000000|2022-01-05 19:30:00|2300.4|2297.4|2291.1|2288.1|2301.5|2298.9|2290.8|2287.8|711
1641411300000|2022-01-05 19:35:00|2291|2288|2287.8|2284.8|2293.2|2290.7|2285.7|2282.7|794
1641411600000|2022-01-05 19:40:00|2287.7|2284.7|2287.1|2284.1|2290|2287|2285.9|2282.9|696
1641411900000|2022-01-05 19:45:00|2286.9|2283.9|2287.8|2284.8|2288.5|2285.5|2285.2|2282.2|618
1641412200000|2022-01-05 19:50:00|2288|2285|2286.8|2283.8|2289.4|2286.4|2285|2282|504
1641412500000|2022-01-05 19:55:00|2286.7|2283.7|2284.8|2281.8|2287|2284|2283.2|2280.2|581
1641412800000|2022-01-05 20:00:00|2285|2282|2285.4|2282.4|2286|2283.4|2281.7|2278.7|716
1641413100000|2022-01-05 20:05:00|2285.3|2282.3|2282.6|2279.6|2286.8|2284.2|2281.6|2279.1|652
1641413400000|2022-01-05 20:10:00|2282.7|2279.7|2283.3|2280.3|2283.7|2280.9|2281|2278.2|635
1641413700000|2022-01-05 20:15:00|2283.2|2280.2|2282|2279|2283.2|2280.2|2279.7|2277|710
1641414000000|2022-01-05 20:20:00|2281.6|2278.6|2281.8|2278.8|2283.2|2280.3|2281.2|2278.2|553
1641414300000|2022-01-05 20:25:00|2281.7|2278.7|2279.6|2276.6|2281.8|2279|2278.9|2275.9|495
1641414600000|2022-01-05 20:30:00|2279.7|2276.7|2277.7|2274.7|2280.5|2277.5|2277.2|2274.5|584
1641414900000|2022-01-05 20:35:00|2277.8|2274.8|2278.2|2275.2|2280.8|2277.8|2276.8|2273.8|551
1641415200000|2022-01-05 20:40:00|2278|2276|2280.6|2277.6|2281.8|2278.8|2278|2275|462
1641415500000|2022-01-05 20:45:00|2280.7|2277.7|2278.5|2275.5|2280.7|2277.9|2278|2275|491
1641415800000|2022-01-05 20:50:00|2278.4|2275.4|2279.4|2276.4|2279.6|2276.6|2277|2274|423
1641416100000|2022-01-05 20:55:00|2279.3|2276.3|2275.1|2272.1|2279.3|2276.3|2274.6|2271.6|360
1641416400000|2022-01-05 21:00:00|2274.7|2271.7|2276.4|2273.4|2277.1|2274.1|2274.2|2271.2|372
1641416700000|2022-01-05 21:05:00|2276.5|2273.5|2277.6|2274.6|2277.8|2274.8|2276|2273|206
1641417000000|2022-01-05 21:10:00|2277.4|2274.4|2279.5|2276.5|2279.7|2276.7|2277.1|2274.1|160
1641417300000|2022-01-05 21:15:00|2279.8|2276.8|2281.3|2278.3|2281.6|2278.6|2279.2|2276.2|200
1641417600000|2022-01-05 21:20:00|2281.2|2278.2|2279.2|2276.2|2281.3|2278.3|2278.8|2275.8|142
1641417900000|2022-01-05 21:25:00|2279.3|2276.3|2279.8|2276.8|2280.2|2277.2|2278.7|2275.7|129
1641418200000|2022-01-05 21:30:00|2279.7|2276.7|2279.5|2276.5|2280|2277|2278.9|2275.9|138
1641418500000|2022-01-05 21:35:00|2279.2|2276.2|2280.5|2277.5|2280.9|2277.9|2279|2276|140
1641418800000|2022-01-05 21:40:00|2280.6|2277.6|2281|2278|2281.3|2278.3|2279.9|2276.9|140
1641419100000|2022-01-05 21:45:00|2280.9|2277.9|2280.9|2277.9|2281.8|2278.8|2280.2|2277.2|152
1641419400000|2022-01-05 21:50:00|2280.7|2277.7|2281.7|2278.7|2281.9|2278.9|2280.7|2277.7|126
1641419700000|2022-01-05 21:55:00|2281.6|2278.6|2282.5|2279.5|2285.2|2280.1|2280.6|2277.6|149
1641423600000|2022-01-05 23:00:00|2278.6|2275.6|2278.6|2275.6|2280.6|2277.6|2278.4|2275.4|224
1641423900000|2022-01-05 23:05:00|2278.4|2275.4|2281.2|2278.2|2281.7|2278.7|2278|2275|225
1641424200000|2022-01-05 23:10:00|2281.6|2278.6|2280|2277|2283.3|2279.2|2279.8|2275.1|177
1641424500000|2022-01-05 23:15:00|2280.1|2277.1|2280.8|2277.8|2281.1|2278.1|2279.8|2276.8|148
1641424800000|2022-01-05 23:20:00|2281.1|2278.1|2282.3|2279.3|2282.5|2279.5|2280.3|2277.3|150
1641425100000|2022-01-05 23:25:00|2282.2|2279.2|2282.1|2279.1|2282.6|2279.6|2281.9|2278.9|94
1641425400000|2022-01-05 23:30:00|2282.2|2279.2|2282.8|2279.8|2283|2280|2281.3|2278.3|136
1641425700000|2022-01-05 23:35:00|2282.5|2279.5|2282.4|2279.4|2283.9|2280.9|2282.3|2279.3|174
1641426000000|2022-01-05 23:40:00|2282.3|2279.3|2282.6|2279.6|2282.9|2279.9|2281.8|2278.8|118
1641426300000|2022-01-05 23:45:00|2282.7|2279.7|2281.3|2278.3|2283.4|2280.4|2280.5|2277.7|191
1641426600000|2022-01-05 23:50:00|2281.4|2278.4|2280.9|2277.9|2282.2|2279.2|2280.8|2277.8|157
1641426900000|2022-01-05 23:55:00|2281|2278|2279.8|2276.8|2281|2278.1|2279.1|2276.6|165
1641427200000|2022-01-06 00:00:00|2279.9|2276.9|2278.4|2276.4|2280.3|2277.6|2278.3|2275.8|214
1641427500000|2022-01-06 00:05:00|2278.6|2276.6|2279.2|2276.2|2279.7|2276.9|2278.4|2275.7|204
1641427800000|2022-01-06 00:10:00|2278.7|2276.7|2280.1|2277.1|2280.5|2277.6|2278.4|2275.9|201
1641428100000|2022-01-06 00:15:00|2279.7|2276.7|2279.9|2276.9|2280.3|2277.3|2278.5|2275.6|172
1641428400000|2022-01-06 00:20:00|2279.8|2276.8|2278.8|2275.8|2280.1|2277.5|2278.5|2275.5|209
1641428700000|2022-01-06 00:25:00|2278.6|2275.6|2279|2276|2279.3|2276.7|2277.9|2274.9|113
1641429000000|2022-01-06 00:30:00|2279.1|2276.1|2278.7|2275.7|2279.1|2276.4|2277.7|2274.7|152
1641429300000|2022-01-06 00:35:00|2278.9|2275.9|2280.1|2277.1|2280.2|2277.6|2278.4|2275.6|165
1641429600000|2022-01-06 00:40:00|2280|2277|2280|2277|2280.2|2277.8|2278.9|2276.2|180
1641429900000|2022-01-06 00:45:00|2279.9|2276.9|2280.6|2277.6|2280.9|2278.5|2278.8|2276.4|179
1641430200000|2022-01-06 00:50:00|2280.2|2278.2|2282.1|2279.1|2282.3|2279.7|2279.8|2277.1|271
1641430500000|2022-01-06 00:55:00|2282.2|2279.2|2283.1|2280.1|2283.5|2281|2281.2|2278.5|203
1641430800000|2022-01-06 01:00:00|2283.2|2280.2|2278.9|2275.9|2284.8|2281.8|2277.6|2274.6|794
1641431100000|2022-01-06 01:05:00|2278.8|2275.8|2277.1|2274.1|2278.9|2275.9|2273.8|2271.1|611
1641431400000|2022-01-06 01:10:00|2277|2274|2275.7|2272.7|2277.4|2274.9|2273.9|2270.9|458
1641431700000|2022-01-06 01:15:00|2275.8|2272.8|2276.3|2273.3|2277.6|2275.2|2274.8|2272.1|505
1641432000000|2022-01-06 01:20:00|2276.2|2273.2|2278|2276|2278.5|2276|2274.3|2271.7|449
1641432300000|2022-01-06 01:25:00|2278.1|2276.1|2277|2274|2278.8|2276.1|2276.3|2273.8|324
1641432600000|2022-01-06 01:30:00|2276.9|2273.9|2281.1|2278.1|2281.2|2278.9|2275.8|2273|383
1641432900000|2022-01-06 01:35:00|2281|2278|2278.9|2275.9|2281.3|2278.8|2278.1|2275.3|372
1641433200000|2022-01-06 01:40:00|2279|2276|2280|2277|2280.6|2277.9|2278.4|2275.5|285
1641433500000|2022-01-06 01:45:00|2280.1|2277.1|2279.9|2277.9|2280.9|2278.1|2279.4|2276.6|250
1641433800000|2022-01-06 01:50:00|2279.8|2277.8|2279.4|2277.4|2281.1|2278.5|2279.4|2276.9|242
1641434100000|2022-01-06 01:55:00|2279.5|2277.5|2278.3|2275.3|2280.1|2277.7|2277.7|2274.9|352
1641434400000|2022-01-06 02:00:00|2278.4|2275.4|2273.7|2270.7|2278.5|2275.5|2273.4|2270.5|478
1641434700000|2022-01-06 02:05:00|2273.8|2270.8|2270.8|2268.8|2274.2|2271.6|2268.1|2265.6|493
1641435000000|2022-01-06 02:10:00|2270.7|2268.7|2269.6|2266.6|2271.2|2268.7|2268.8|2266.3|398
1641435300000|2022-01-06 02:15:00|2269.1|2267.1|2271.4|2268.4|2271.4|2268.4|2268.4|2265.7|300
1641435600000|2022-01-06 02:20:00|2271.3|2268.3|2270.3|2267.3|2271.7|2268.7|2268.8|2266.1|304
1641435900000|2022-01-06 02:25:00|2270.2|2267.2|2269.6|2266.6|2271.4|2268.8|2269.4|2266.6|182
1641436200000|2022-01-06 02:30:00|2269.4|2266.4|2271.5|2268.5|2272.1|2269.6|2269.3|2266.3|449
1641436500000|2022-01-06 02:35:00|2271.7|2268.7|2271.2|2268.2|2272.5|2269.8|2270.5|2267.8|299
1641436800000|2022-01-06 02:40:00|2271|2268|2269.8|2266.8|2271.1|2268.6|2269.3|2266.6|287
1641437100000|2022-01-06 02:45:00|2269.9|2266.9|2269.4|2266.4|2270.3|2268|2268.7|2266.1|290
1641437400000|2022-01-06 02:50:00|2269.3|2266.3|2271.5|2269.5|2272.2|2269.5|2267.9|2265.2|317
1641437700000|2022-01-06 02:55:00|2271.8|2268.8|2273.2|2270.2|2273.6|2270.9|2271.2|2268.2|296
1641438000000|2022-01-06 03:00:00|2273.1|2270.1|2272.2|2269.2|2273.1|2270.5|2271.9|2268.9|230
1641438300000|2022-01-06 03:05:00|2272.3|2269.3|2271.9|2268.9|2272.6|2270.1|2270.9|2268|255
1641438600000|2022-01-06 03:10:00|2271.7|2268.7|2269.8|2266.8|2271.9|2269.3|2269.3|2266.5|289
1641438900000|2022-01-06 03:15:00|2270|2267|2268.5|2265.5|2270.2|2267.7|2268.2|2265.4|290
1641439200000|2022-01-06 03:20:00|2268.2|2266.2|2271|2269|2271.6|2269.1|2267.4|2264.7|384
1641439500000|2022-01-06 03:25:00|2271.6|2268.6|2269.9|2266.9|2271.8|2268.8|2268.8|2266.1|263
1641439800000|2022-01-06 03:30:00|2270|2267|2270.4|2268.4|2271.2|2268.8|2269.3|2266.9|212
1641440100000|2022-01-06 03:35:00|2270.3|2268.3|2270.3|2267.3|2272|2269.4|2269.6|2267|185
1641440400000|2022-01-06 03:40:00|2270.4|2267.4|2268.6|2266.6|2270.6|2268.2|2268.4|2265.8|265
1641440700000|2022-01-06 03:45:00|2269.1|2266.1|2268.3|2265.3|2269.3|2266.8|2267.2|2264.5|296
1641441000000|2022-01-06 03:50:00|2268.4|2265.4|2266.9|2264.9|2268.8|2266.2|2266.8|2264.3|203
1641441300000|2022-01-06 03:55:00|2267|2265|2267.9|2265.9|2268.8|2266.4|2266.8|2264.3|203
1641441600000|2022-01-06 04:00:00|2268.4|2265.4|2266.4|2264.4|2268.6|2266.2|2266.2|2263.8|197
1641441900000|2022-01-06 04:05:00|2266.8|2263.8|2266.3|2263.3|2267.2|2264.7|2265.3|2262.8|220
1641442200000|2022-01-06 04:10:00|2266.4|2263.4|2267.2|2264.2|2267.2|2264.7|2265.8|2263.3|164
1641442500000|2022-01-06 04:15:00|2267.1|2264.1|2266.9|2263.9|2267.2|2264.6|2266|2263.4|173
1641442800000|2022-01-06 04:20:00|2267|2264|2266.7|2263.7|2267.1|2264.5|2266.1|2263.4|131
1641443100000|2022-01-06 04:25:00|2266.6|2263.6|2265.5|2262.5|2266.9|2264.5|2265|2262.4|134
1641443400000|2022-01-06 04:30:00|2265.6|2262.6|2266.4|2263.4|2266.5|2264|2264.6|2262|222
1641443700000|2022-01-06 04:35:00|2266.3|2263.3|2266.8|2263.8|2267|2264.5|2265.8|2263.1|173
1641444000000|2022-01-06 04:40:00|2266.9|2263.9|2266.4|2263.4|2267|2264|2265.1|2262.1|179
1641444300000|2022-01-06 04:45:00|2266.3|2263.3|2266.2|2263.2|2267.2|2264.7|2265.6|2262.8|126
1641444600000|2022-01-06 04:50:00|2266.3|2263.3|2263.8|2261.8|2266.6|2264.1|2263.6|2261.1|159
1641444900000|2022-01-06 04:55:00|2263.7|2261.7|2263.9|2260.9|2264.7|2262.3|2263.2|2260.4|263
1641445200000|2022-01-06 05:00:00|2264|2261|2263.6|2260.6|2264.4|2262|2262.6|2260.3|276
1641445500000|2022-01-06 05:05:00|2263.7|2260.7|2264.3|2261.3|2265|2262.4|2263|2260.4|264
1641445800000|2022-01-06 05:10:00|2264.4|2261.4|2264.7|2261.7|2265.5|2263|2262.9|2260.2|286
1641446100000|2022-01-06 05:15:00|2264.8|2261.8|2268.7|2265.7|2268.7|2266.3|2264.8|2261.8|227
1641446400000|2022-01-06 05:20:00|2268.8|2265.8|2270.3|2267.3|2270.6|2268.2|2267.7|2264.8|239
1641446700000|2022-01-06 05:25:00|2270.4|2267.4|2270.9|2267.9|2271.6|2268.9|2270.1|2267.3|267
1641447000000|2022-01-06 05:30:00|2271|2268|2268.7|2265.7|2271|2268|2265.2|2262.6|556
1641447300000|2022-01-06 05:35:00|2268.8|2265.8|2266|2263|2268.9|2266.3|2264.7|2262.2|485
1641447600000|2022-01-06 05:40:00|2265.7|2262.7|2264.8|2262.8|2266.1|2263.7|2262.7|2260.2|494
1641447900000|2022-01-06 05:45:00|2264.9|2262.9|2264.5|2261.5|2265.3|2262.9|2263.8|2261.3|396
1641448200000|2022-01-06 05:50:00|2264.6|2261.6|2265.2|2262.2|2266.3|2263.9|2264.1|2261.4|440
1641448500000|2022-01-06 05:55:00|2265.1|2262.1|2263.9|2260.9|2266.6|2263.9|2263.5|2260.7|474
1641448800000|2022-01-06 06:00:00|2263.8|2260.8|2263.1|2261.1|2264.4|2262|2261.1|2258.9|534
1641449100000|2022-01-06 06:05:00|2263|2261|2261.7|2258.7|2263.9|2261.5|2261.1|2258.3|456
1641449400000|2022-01-06 06:10:00|2261.6|2258.6|2260.3|2257.3|2261.9|2259.3|2258.2|2255.7|482
1641449700000|2022-01-06 06:15:00|2260.5|2257.5|2258.5|2255.5|2261.2|2258.7|2257.3|2254.5|450
1641450000000|2022-01-06 06:20:00|2258.4|2255.4|2258.1|2256.1|2259.3|2256.7|2256.5|2254|385
1641450300000|2022-01-06 06:25:00|2258|2256|2262.5|2260.5|2264|2261.6|2258|2256|474
1641450600000|2022-01-06 06:30:00|2262.4|2260.4|2262.6|2259.6|2263.4|2261.4|2261.7|2259.2|402
1641450900000|2022-01-06 06:35:00|2262.7|2259.7|2261.5|2258.5|2263.2|2260.6|2260.9|2258.5|299
1641451200000|2022-01-06 06:40:00|2261.4|2258.4|2260.4|2258.4|2262.2|2259.8|2259.8|2257.4|301
1641451500000|2022-01-06 06:45:00|2260.5|2258.5|2257.1|2255.1|2262.4|2259.9|2257.1|2255|312
1641451800000|2022-01-06 06:50:00|2257.2|2255.2|2253.8|2251.8|2258.5|2256.2|2253.3|2250.6|459
1641452100000|2022-01-06 06:55:00|2253.9|2251.9|2259.2|2256.2|2259.2|2256.4|2253.8|2251.4|422
1641452400000|2022-01-06 07:00:00|2259|2256|2256.6|2253.6|2259.2|2256.6|2255.7|2252.8|393
1641452700000|2022-01-06 07:05:00|2256.3|2253.3|2258.3|2255.3|2259.1|2256.6|2255.4|2252.9|426
1641453000000|2022-01-06 07:10:00|2257.8|2255.8|2256.5|2254.5|2258.4|2255.8|2254.9|2252.6|356
1641453300000|2022-01-06 07:15:00|2256.4|2254.4|2260.2|2257.2|2261|2258.4|2254.6|2252.3|423
1641453600000|2022-01-06 07:20:00|2259.9|2257.9|2261.7|2259.7|2262.5|2260.2|2259.2|2256.9|391
1641453900000|2022-01-06 07:25:00|2261.8|2259.8|2260.7|2258.7|2263.1|2260.6|2260.2|2257.5|377
1641454200000|2022-01-06 07:30:00|2261.3|2258.3|2255.2|2253.2|2261.5|2259.1|2255.2|2252.7|442
1641454500000|2022-01-06 07:35:00|2255.3|2253.3|2254|2251|2255.6|2253.3|2253|2250.4|377
1641454800000|2022-01-06 07:40:00|2253.9|2250.9|2248.3|2246.3|2254.4|2251.5|2245.9|2243.5|542
1641455100000|2022-01-06 07:45:00|2249.1|2246.1|2250.3|2247.3|2250.5|2248.2|2246.5|2244|610
1641455400000|2022-01-06 07:50:00|2250.2|2247.2|2246.5|2244.5|2250.2|2247.7|2246.2|2244|454
1641455700000|2022-01-06 07:55:00|2246.4|2244.4|2248.9|2246.9|2249.8|2247.4|2245.3|2242.8|522
1641456000000|2022-01-06 08:00:00|2248.7|2246.7|2249.5|2247.5|2250|2247.6|2246.1|2243.6|629
1641456300000|2022-01-06 08:05:00|2249.9|2246.9|2246.9|2243.9|2250.4|2248|2245.5|2242.7|655
1641456600000|2022-01-06 08:10:00|2246.8|2243.8|2246.4|2243.4|2249.6|2247.3|2245.9|2243.2|622
1641456900000|2022-01-06 08:15:00|2246.3|2243.3|2242.8|2240.8|2246.4|2243.5|2242.7|2240.1|559
1641457200000|2022-01-06 08:20:00|2242.9|2240.9|2237.8|2235.8|2245|2242.3|2235.8|2233.2|652
1641457500000|2022-01-06 08:25:00|2237.7|2235.7|2232.8|2229.8|2238.2|2235.8|2229.6|2226.7|769
1641457800000|2022-01-06 08:30:00|2232.6|2229.6|2233.7|2231.7|2237.3|2234.8|2229.9|2227.4|756
1641458100000|2022-01-06 08:35:00|2233.6|2231.6|2227.1|2224.1|2235.6|2233.1|2226.3|2223.7|683
1641458400000|2022-01-06 08:40:00|2226.8|2224.8|2226.7|2223.7|2232.8|2230.4|2226.2|2223.2|716
1641458700000|2022-01-06 08:45:00|2226.4|2224.4|2223.6|2220.6|2227.2|2224.4|2221.3|2219|666
1641459000000|2022-01-06 08:50:00|2223.7|2220.7|2223.8|2220.8|2225.9|2223.6|2221.9|2219.5|621
1641459300000|2022-01-06 08:55:00|2223.6|2220.6|2224.6|2222.6|2226.4|2223.8|2222.7|2220.1|541
1641459600000|2022-01-06 09:00:00|2224.7|2222.7|2222.9|2219.9|2226.5|2224.2|2221.6|2219.1|576
1641459900000|2022-01-06 09:05:00|2222.4|2220.4|2222.1|2220.1|2225.3|2222.7|2221.3|2218.6|528
1641460200000|2022-01-06 09:10:00|2222.2|2220.2|2217.6|2214.6|2223.8|2221.1|2216.9|2214.5|564
1641460500000|2022-01-06 09:15:00|2217.1|2215.1|2219.5|2217.5|2221|2218.6|2216.9|2214.4|511
1641460800000|2022-01-06 09:20:00|2219.6|2217.6|2221.2|2219.2|2222.9|2220.5|2219.5|2217.1|552
1641461100000|2022-01-06 09:25:00|2221.4|2219.4|2216.9|2214.9|2223.3|2220.7|2216.7|2214.3|553
1641461400000|2022-01-06 09:30:00|2216.8|2214.8|2216.8|2214.8|2219|2216.7|2215.4|2213.4|440
1641461700000|2022-01-06 09:35:00|2216.7|2214.7|2219.9|2217.9|2220.9|2218.5|2216.7|2214.3|439
1641462000000|2022-01-06 09:40:00|2220|2218|2217.8|2214.8|2221|2218.5|2217.2|2214.6|393
1641462300000|2022-01-06 09:45:00|2218.1|2215.1|2217.7|2215.7|2219.4|2217|2216.4|2214.1|382
1641462600000|2022-01-06 09:50:00|2217.8|2215.8|2221.7|2218.7|2222|2219.5|2217.7|2215.2|409
1641462900000|2022-01-06 09:55:00|2221.2|2219.2|2220.4|2217.4|2222.5|2220|2218.8|2216.1|485
1641463200000|2022-01-06 10:00:00|2220.3|2217.3|2220.3|2217.3|2220.6|2218.1|2216.4|2214.4|534
1641463500000|2022-01-06 10:05:00|2220.4|2217.4|2222.5|2219.5|2222.9|2220.1|2219.6|2217|360
1641463800000|2022-01-06 10:10:00|2222.6|2219.6|2221.2|2218.2|2226|2223.1|2220.2|2217.6|473
1641464100000|2022-01-06 10:15:00|2220.7|2218.7|2222.5|2220.5|2223.4|2220.9|2219.7|2216.8|602
1641464400000|2022-01-06 10:20:00|2222.6|2220.6|2229.7|2227.7|2230.9|2228.4|2222.5|2220|521
1641464700000|2022-01-06 10:25:00|2230.2|2227.2|2231.5|2229.5|2232.2|2229.8|2229.1|2226.6|514
1641465000000|2022-01-06 10:30:00|2231.4|2229.4|2238|2235|2238|2235.1|2230.6|2228|759
1641465300000|2022-01-06 10:35:00|2238.1|2235.1|2240.3|2237.3|2242.2|2239.5|2236.7|2234.3|772
1641465600000|2022-01-06 10:40:00|2240.5|2237.5|2238.7|2236.7|2241.9|2239.5|2237.5|2234.9|665
1641465900000|2022-01-06 10:45:00|2239.3|2236.3|2241|2238|2242|2239.1|2238|2235.5|387
1641466200000|2022-01-06 10:50:00|2241.1|2238.1|2238.6|2235.6|2242.6|2240|2236.6|2234.3|443
1641466500000|2022-01-06 10:55:00|2238.5|2235.5|2236.8|2234.8|2238.6|2236.1|2235.8|2233.2|370
1641466800000|2022-01-06 11:00:00|2236.9|2234.9|2237|2235|2238.5|2236|2236.4|2233.7|359
1641467100000|2022-01-06 11:05:00|2237.1|2235.1|2234.4|2232.4|2237.9|2235.4|2234.4|2231.8|287
1641467400000|2022-01-06 11:10:00|2234.9|2231.9|2231.4|2228.4|2235.4|2232.9|2230.4|2227.8|447
1641467700000|2022-01-06 11:15:00|2230.9|2228.9|2229.4|2227.4|2231.6|2229.1|2228.3|2225.7|457
1641468000000|2022-01-06 11:20:00|2229.3|2227.3|2229.2|2227.2|2230.4|2228|2227.3|2224.7|422
1641468300000|2022-01-06 11:25:00|2229.1|2227.1|2227.1|2225.1|2230|2227.4|2227.1|2224.7|273
1641468600000|2022-01-06 11:30:00|2226.9|2224.9|2226.2|2224.2|2227.2|2225|2226|2223.7|306
1641468900000|2022-01-06 11:35:00|2226.1|2224.1|2227.9|2224.9|2228.9|2226.5|2225.7|2223.2|384
1641469200000|2022-01-06 11:40:00|2228|2225|2227.5|2225.5|2230|2227.4|2227.3|2224.8|365
1641469500000|2022-01-06 11:45:00|2227.4|2225.4|2223.1|2221.1|2227.4|2225.4|2223|2220.4|388
1641469800000|2022-01-06 11:50:00|2223.2|2221.2|2226|2223|2227.3|2224.9|2222.9|2220.4|360
1641470100000|2022-01-06 11:55:00|2226.1|2223.1|2226.1|2223.1|2227.2|2224.7|2224.5|2221.9|357
1641470400000|2022-01-06 12:00:00|2226|2223|2224.9|2221.9|2227.6|2224.9|2223.1|2220.6|538
1641470700000|2022-01-06 12:05:00|2225|2222|2227.3|2225.3|2227.8|2225.3|2223.1|2220.6|451
1641471000000|2022-01-06 12:10:00|2227.2|2225.2|2231.1|2228.1|2231.8|2229.3|2227.2|2225.1|466
1641471300000|2022-01-06 12:15:00|2230.7|2228.7|2229|2227|2231.8|2229.2|2229|2226.6|437
1641471600000|2022-01-06 12:20:00|2229.2|2227.2|2230.7|2227.7|2230.9|2228.4|2228.3|2225.7|389
1641471900000|2022-01-06 12:25:00|2230.6|2227.6|2229.9|2226.9|2230.9|2228.2|2228.2|2225.6|350
1641472200000|2022-01-06 12:30:00|2229.7|2226.7|2226.4|2223.4|2229.8|2227.3|2225.5|2222.9|512
1641472500000|2022-01-06 12:35:00|2226.3|2223.3|2222.6|2220.6|2226.3|2223.6|2222.2|2219.7|544
1641472800000|2022-01-06 12:40:00|2222.5|2220.5|2219.5|2216.5|2223.4|2221.1|2218.7|2215.8|560
1641473100000|2022-01-06 12:45:00|2219.4|2216.4|2220.1|2217.1|2221.9|2219.3|2218.4|2215.6|445
1641473400000|2022-01-06 12:50:00|2220|2217|2218.5|2216.5|2220|2217|2217.5|2214.9|519
1641473700000|2022-01-06 12:55:00|2218.7|2215.7|2212.2|2209.2|2218.9|2216.5|2212.1|2209.1|912
1641474000000|2022-01-06 13:00:00|2212.3|2209.3|2209.6|2206.6|2218.4|2215.4|2207.8|2205.3|1322
1641474300000|2022-01-06 13:05:00|2209.1|2206.1|2213.6|2211.6|2216|2213.1|2206.5|2203.6|1238
1641474600000|2022-01-06 13:10:00|2213.7|2211.7|2215.9|2212.9|2216.5|2213.9|2210.7|2208.3|967
1641474900000|2022-01-06 13:15:00|2216|2213|2216.1|2213.1|2217.7|2215.2|2213.7|2211|800
1641475200000|2022-01-06 13:20:00|2216|2213|2211.7|2208.7|2216.4|2213.4|2211|2208.7|797
1641475500000|2022-01-06 13:25:00|2211.8|2208.8|2206.5|2203.5|2211.8|2208.8|2204|2201.3|785
1641475800000|2022-01-06 13:30:00|2206.2|2203.2|2211|2208|2214.9|2212.4|2205.3|2202.3|1084
1641476100000|2022-01-06 13:35:00|2210.9|2207.9|2210|2207|2211.8|2208.8|2208.1|2205.4|779
1641476400000|2022-01-06 13:40:00|2209.4|2207.4|2204.8|2201.8|2211.9|2209.7|2204.3|2201.5|917
1641476700000|2022-01-06 13:45:00|2204.9|2201.9|2205.2|2202.2|2209.6|2206.6|2201.9|2199.4|877
1641477000000|2022-01-06 13:50:00|2205.1|2202.1|2206.9|2204.9|2208|2205.5|2202|2199.3|784
1641477300000|2022-01-06 13:55:00|2207.3|2204.3|2205.4|2202.4|2208.5|2205.9|2203.1|2200.5|665
1641477600000|2022-01-06 14:00:00|2205.5|2202.5|2214|2211|2214.7|2211.8|2201.8|2199|934
1641477900000|2022-01-06 14:05:00|2213.9|2210.9|2210.5|2208.5|2216.3|2213.7|2210.3|2207.9|726
1641478200000|2022-01-06 14:10:00|2210.7|2208.7|2212.9|2209.9|2215.5|2212.6|2210.7|2208.3|705
1641478500000|2022-01-06 14:15:00|2212.7|2209.7|2209.1|2206.1|2213.1|2210.6|2208.6|2206.1|559
1641478800000|2022-01-06 14:20:00|2209|2206|2207.5|2204.5|2209.3|2206.7|2205.3|2202.7|574
1641479100000|2022-01-06 14:25:00|2207.6|2204.6|2205|2202|2208|2205.5|2203.8|2201.4|596
1641479400000|2022-01-06 14:30:00|2204.9|2202.9|2219.8|2216.8|2220.8|2218.2|2204.4|2201.5|1314
1641479700000|2022-01-06 14:35:00|2219.7|2216.7|2227|2224|2229.8|2227.2|2215.9|2212.9|1439
1641480000000|2022-01-06 14:40:00|2227.1|2224.1|2228.5|2225.5|2232.1|2229.5|2225|2222.5|1361
1641480300000|2022-01-06 14:45:00|2228.6|2225.6|2226.8|2224.8|2230.8|2228.3|2221.9|2219.5|1193
1641480600000|2022-01-06 14:50:00|2226.7|2224.7|2221.3|2219.3|2230.9|2228.4|2221.3|2218.9|1239
1641480900000|2022-01-06 14:55:00|2221.9|2218.9|2219.1|2216.1|2222.4|2219.9|2217.1|2214.2|993
1641481200000|2022-01-06 15:00:00|2222.4|2219.4|2211|2208|2227.1|2224.1|2210|2207.4|1243
1641481500000|2022-01-06 15:05:00|2210.9|2207.9|2206.1|2203.1|2212.7|2209.7|2205.4|2202.8|1262
1641481800000|2022-01-06 15:10:00|2206.4|2203.4|2204|2201|2207.5|2205|2202.4|2199.9|1127
1641482100000|2022-01-06 15:15:00|2204.2|2201.2|2206.5|2203.5|2210.3|2207.7|2203.6|2200.7|1165
1641482400000|2022-01-06 15:20:00|2206.6|2203.6|2207.6|2204.6|2208.5|2206.3|2203.2|2200.5|1121
1641482700000|2022-01-06 15:25:00|2207.5|2204.5|2211.1|2208.1|2212.8|2210.3|2205.3|2202.3|1091
1641483000000|2022-01-06 15:30:00|2210.9|2207.9|2214.8|2211.8|2215.2|2212.6|2208.8|2206.2|863
1641483300000|2022-01-06 15:35:00|2214.7|2211.7|2211.2|2208.2|2215.7|2212.7|2209.8|2206.8|739
1641483600000|2022-01-06 15:40:00|2211.3|2208.3|2207.3|2204.3|2212|2209.2|2207|2204.1|694
1641483900000|2022-01-06 15:45:00|2207.4|2204.4|2211.7|2208.7|2212.2|2209.3|2205.6|2203|639
1641484200000|2022-01-06 15:50:00|2211.8|2208.8|2208|2206|2212.3|2209.7|2207.8|2205.3|760
1641484500000|2022-01-06 15:55:00|2208.1|2206.1|2209.2|2206.2|2212.2|2209.4|2207.9|2204.9|818
1641484800000|2022-01-06 16:00:00|2209.3|2206.3|2205.9|2202.9|2209.9|2207.3|2205.6|2202.6|802
1641485100000|2022-01-06 16:05:00|2206.1|2203.1|2211.2|2209.2|2211.7|2209.3|2205.7|2203.1|688
1641485400000|2022-01-06 16:10:00|2211.3|2209.3|2215.8|2212.8|2216.1|2213.3|2211.2|2208.8|604
1641485700000|2022-01-06 16:15:00|2215.7|2212.7|2214|2211|2218.1|2215.1|2212.5|2210|663
1641486000000|2022-01-06 16:20:00|2214.2|2211.2|2212.2|2209.2|2214.5|2211.5|2211.3|2208.6|558
1641486300000|2022-01-06 16:25:00|2212.1|2209.1|2214|2211|2214.4|2211.7|2210.8|2208|447
1641486600000|2022-01-06 16:30:00|2213.9|2210.9|2214.4|2211.4|2215.6|2212.6|2212.6|2210|506
1641486900000|2022-01-06 16:35:00|2214.5|2211.5|2216.2|2213.2|2217.2|2214.7|2213.5|2211.4|456
1641487200000|2022-01-06 16:40:00|2216.3|2213.3|2214.7|2211.7|2217.1|2214.4|2214.2|2211.6|438
1641487500000|2022-01-06 16:45:00|2214.8|2211.8|2217.3|2214.3|2218.5|2215.7|2213|2210.6|389
1641487800000|2022-01-06 16:50:00|2217.2|2214.2|2217.6|2214.6|2218.1|2215.5|2215.1|2212.6|399
1641488100000|2022-01-06 16:55:00|2217.8|2214.8|2218.2|2215.2|2218.5|2215.9|2216.2|2213.5|301
1641488400000|2022-01-06 17:00:00|2218.1|2215.1|2218.6|2215.6|2220.7|2218.2|2216.7|2214.3|404
1641488700000|2022-01-06 17:05:00|2218.7|2215.7|2218.2|2215.2|2219.3|2216.9|2216.7|2214.1|430
1641489000000|2022-01-06 17:10:00|2218.3|2215.3|2218.6|2215.6|2219.1|2216.5|2216.4|2213.8|336
1641489300000|2022-01-06 17:15:00|2218.7|2215.7|2220.9|2217.9|2221.4|2218.8|2218|2215.4|381
1641489600000|2022-01-06 17:20:00|2221|2218|2221.3|2218.3|2221.6|2219|2219.8|2216.8|259
1641489900000|2022-01-06 17:25:00|2221.4|2218.4|2223.3|2220.3|2223.4|2220.9|2220.5|2217.8|297
1641490200000|2022-01-06 17:30:00|2223.4|2220.4|2223.5|2220.5|2224.9|2222.1|2221.9|2219.4|352
1641490500000|2022-01-06 17:35:00|2223.7|2220.7|2222.8|2219.8|2223.7|2221.1|2220.3|2217.7|300
1641490800000|2022-01-06 17:40:00|2221.8|2219.6|2224.4|2221.4|2224.9|2222.4|2221.7|2219.2|291
1641491100000|2022-01-06 17:45:00|2224.3|2221.3|2222.3|2220.3|2225.6|2223|2222.3|2219.8|247
1641491400000|2022-01-06 17:50:00|2222.4|2220.4|2221.8|2218.8|2223.4|2220.9|2221.2|2218.7|228
1641491700000|2022-01-06 17:55:00|2221.7|2218.7|2218.6|2216.6|2221.9|2218.9|2218.1|2216.1|243
1641492000000|2022-01-06 18:00:00|2218.5|2216.5|2220.1|2217.1|2220.6|2217.9|2217.7|2215.3|407
1641492300000|2022-01-06 18:05:00|2220.3|2217.3|2218.4|2216.4|2220.3|2217.8|2217.7|2215.2|299
1641492600000|2022-01-06 18:10:00|2218.5|2216.5|2221.7|2218.7|2221.7|2219.2|2217.8|2215.2|282
1641492900000|2022-01-06 18:15:00|2221.6|2218.6|2219.2|2217.2|2221.6|2218.7|2218.5|2216|358
1641493200000|2022-01-06 18:20:00|2219.1|2217.1|2221.3|2219.3|2222.4|2219.9|2216.2|2213.7|490
1641493500000|2022-01-06 18:25:00|2221.4|2219.4|2220.8|2217.8|2222.1|2219.5|2218.8|2216.3|483
1641493800000|2022-01-06 18:30:00|2220.2|2218.2|2217.9|2215.9|2221.6|2219|2217.5|2215.1|319
1641494100000|2022-01-06 18:35:00|2217.8|2215.8|2216.2|2214.2|2218.9|2216.6|2215.7|2213.2|263
1641494400000|2022-01-06 18:40:00|2216.1|2214.1|2214.6|2211.6|2217|2214.4|2213.8|2211.3|304
1641494700000|2022-01-06 18:45:00|2214.2|2211.2|2215.6|2213.6|2216.8|2214.3|2213.4|2210.9|252
1641495000000|2022-01-06 18:50:00|2215.7|2213.7|2214.7|2212.7|2216|2213.7|2214.5|2212.1|230
1641495300000|2022-01-06 18:55:00|2214.6|2212.6|2213.3|2211.3|2215.3|2212.9|2213.1|2210.6|294
1641495600000|2022-01-06 19:00:00|2213.2|2211.2|2214.3|2212.3|2216.5|2214|2213.1|2210.7|374
1641495900000|2022-01-06 19:05:00|2214.2|2212.2|2213.5|2211.5|2214.3|2212.2|2212.4|2210|279
1641496200000|2022-01-06 19:10:00|2213.6|2211.6|2212|2210|2215.9|2213.5|2211.1|2208.6|396
1641496500000|2022-01-06 19:15:00|2212.1|2210.1|2213.8|2210.8|2214.7|2212.3|2212.1|2210|311
1641496800000|2022-01-06 19:20:00|2213.9|2210.9|2215|2212|2215.1|2212.5|2213.2|2210.7|251
1641497100000|2022-01-06 19:25:00|2214.5|2212.5|2215.5|2213.5|2216.4|2213.8|2213.9|2211.3|264
1641497400000|2022-01-06 19:30:00|2216|2213|2217.4|2214.4|2217.8|2215.3|2215.2|2212.8|268
1641497700000|2022-01-06 19:35:00|2217.5|2214.5|2219.7|2217.7|2220.1|2217.7|2216.7|2214|269
1641498000000|2022-01-06 19:40:00|2219.6|2217.6|2217.6|2215.6|2220.2|2217.6|2217.1|2214.6|233
1641498300000|2022-01-06 19:45:00|2217.7|2215.7|2219.8|2216.8|2221|2218.7|2217.6|2215.5|306
1641498600000|2022-01-06 19:50:00|2219.3|2217.3|2219.5|2216.5|2220.6|2218.1|2218.3|2215.8|262
1641498900000|2022-01-06 19:55:00|2219.6|2216.6|2219.7|2217.7|2221.5|2218.7|2219|2216.5|263
1641499200000|2022-01-06 20:00:00|2220.5|2217.5|2221.5|2218.5|2221.6|2219|2218.2|2215.7|328
1641499500000|2022-01-06 20:05:00|2221.6|2218.6|2221.5|2219.5|2222.2|2219.6|2219.8|2217.3|206
1641499800000|2022-01-06 20:10:00|2221.4|2219.4|2221.8|2218.8|2222.7|2220.1|2221|2218.4|231
1641500100000|2022-01-06 20:15:00|2221.7|2218.7|2220.4|2217.4|2221.9|2219.4|2219.7|2217|245
1641500400000|2022-01-06 20:20:00|2220.5|2217.5|2219.6|2216.6|2221.1|2218.6|2219|2216.5|200
1641500700000|2022-01-06 20:25:00|2219.2|2217.2|2218.9|2216.9|2219.8|2217.5|2218.5|2215.9|218
1641501000000|2022-01-06 20:30:00|2219|2217|2219.1|2217.1|2219.8|2217.5|2218.5|2216|193
1641501300000|2022-01-06 20:35:00|2219|2217|2218.3|2216.3|2219.6|2217.1|2217.8|2215.4|182
1641501600000|2022-01-06 20:40:00|2218.4|2216.4|2218.8|2216.8|2219.3|2216.8|2216.9|2214.5|166
1641501900000|2022-01-06 20:45:00|2219.1|2216.1|2216.9|2214.9|2219.5|2217.2|2216.6|2214.1|212
1641502200000|2022-01-06 20:50:00|2217|2215|2217.7|2215.7|2218.4|2215.9|2216|2213.5|249
1641502500000|2022-01-06 20:55:00|2218.4|2215.4|2220.1|2217.1|2220.3|2217.8|2216.7|2214.1|369
1641502800000|2022-01-06 21:00:00|2219.8|2216.8|2218.8|2215.8|2220.3|2217.7|2217.9|2215.4|190
1641503100000|2022-01-06 21:05:00|2218.7|2215.7|2217.9|2214.9|2219.2|2216.2|2217.8|2214.8|182
1641503400000|2022-01-06 21:10:00|2217.8|2214.8|2217.9|2214.9|2218.2|2215.8|2216.4|2213.8|153
1641503700000|2022-01-06 21:15:00|2217.8|2214.8|2219.2|2216.2|2219.4|2216.9|2217.7|2214.7|100
1641504000000|2022-01-06 21:20:00|2219.3|2216.3|2219.4|2216.4|2220.1|2217.6|2218.8|2216|109
1641504300000|2022-01-06 21:25:00|2219.5|2216.5|2219.9|2216.9|2220|2217.6|2219|2216.3|114
1641504600000|2022-01-06 21:30:00|2220|2217|2219.1|2217.1|2220.5|2217.9|2219.1|2216.5|158
1641504900000|2022-01-06 21:35:00|2219.7|2216.7|2219.3|2216.3|2219.9|2217|2218.7|2216.1|104
1641505200000|2022-01-06 21:40:00|2219.4|2216.4|2219.3|2216.3|2219.6|2217.1|2218.5|2215.8|97
1641505500000|2022-01-06 21:45:00|2219.2|2216.2|2219.3|2216.3|2220.3|2217.3|2218.7|2215.7|131
1641505800000|2022-01-06 21:50:00|2219.4|2216.4|2220|2217|2220.4|2217.4|2219.2|2216.2|152
1641506100000|2022-01-06 21:55:00|2219.9|2216.9|2221.5|2218.5|2222.1|2219.1|2219.9|2216.9|148
1641510000000|2022-01-06 23:00:00|2220|2217|2221.5|2218.5|2221.7|2218.7|2220|2216.4|104
1641510300000|2022-01-06 23:05:00|2221.6|2218.6|2221.2|2218.2|2222|2219|2221|2218|104
1641510600000|2022-01-06 23:10:00|2221.3|2218.3|2220.3|2217.3|2221.7|2218.7|2219.9|2217.3|75
1641510900000|2022-01-06 23:15:00|2220.5|2217.5|2219.9|2216.9|2220.6|2217.6|2219.4|2216.7|113
1641511200000|2022-01-06 23:20:00|2220.1|2217.1|2219.9|2216.9|2220.3|2217.7|2219.4|2216.7|54
1641511500000|2022-01-06 23:25:00|2219.8|2216.8|2219.5|2216.5|2220.4|2217.4|2219.1|2216.1|98
1641511800000|2022-01-06 23:30:00|2219.4|2216.4|2218.8|2215.8|2220|2217.3|2218.6|2215.6|103
1641512100000|2022-01-06 23:35:00|2218.9|2215.9|2219|2216|2219.4|2216.4|2218.7|2215.7|66
1641512400000|2022-01-06 23:40:00|2219.1|2216.1|2219.1|2216.1|2219.5|2216.5|2218.9|2215.9|148
1641512700000|2022-01-06 23:45:00|2219|2216|2219.3|2216.3|2219.4|2216.6|2218.6|2215.6|108
1641513000000|2022-01-06 23:50:00|2219.4|2216.4|2220.8|2217.8|2220.9|2218.2|2218.9|2216.3|100
1641513300000|2022-01-06 23:55:00|2220.3|2218.3|2220.8|2217.8|2221.4|2218.9|2220|2217.4|81
1641513600000|2022-01-07 00:00:00|2220.9|2217.9|2222.4|2219.4|2222.5|2219.9|2220.2|2217.2|170
1641513900000|2022-01-07 00:05:00|2222.3|2219.3|2222.1|2219.1|2222.9|2220.3|2221.5|2218.9|156
1641514200000|2022-01-07 00:10:00|2221.6|2219.6|2222.6|2219.6|2222.6|2220|2220.6|2218|130
1641514500000|2022-01-07 00:15:00|2222.7|2219.7|2221.2|2219.2|2222.7|2220.2|2221.1|2218.5|103
1641514800000|2022-01-07 00:20:00|2221.1|2219.1|2221.2|2218.2|2221.8|2219.2|2220.6|2218|108
1641515100000|2022-01-07 00:25:00|2221.3|2218.3|2221.5|2218.5|2221.7|2219.2|2220.1|2217.7|103
1641515400000|2022-01-07 00:30:00|2221.6|2218.6|2222.8|2219.8|2223|2220.5|2221.1|2218.5|140
1641515700000|2022-01-07 00:35:00|2222.9|2219.9|2222.6|2219.6|2223|2220.3|2221.7|2219|126
1641516000000|2022-01-07 00:40:00|2222.7|2219.7|2223.2|2220.2|2223.5|2221|2221.2|2218.5|234
1641516300000|2022-01-07 00:45:00|2223.1|2220.1|2222.1|2219.1|2223.4|2220.8|2221.7|2219.1|152
1641516600000|2022-01-07 00:50:00|2222.2|2219.2|2220.8|2217.8|2222.3|2219.9|2220.4|2217.8|103
1641516900000|2022-01-07 00:55:00|2220.5|2218.5|2221|2218|2221.3|2218.8|2219.9|2217.2|173
1641517200000|2022-01-07 01:00:00|2220.1|2218.1|2217.6|2214.6|2220.9|2218.1|2215.8|2213|529
1641517500000|2022-01-07 01:05:00|2217|2215|2216|2213|2218.9|2215.9|2215.2|2212.5|368
1641517800000|2022-01-07 01:10:00|2216.1|2213.1|2213.9|2210.9|2217.5|2215|2212.8|2209.8|471
1641518100000|2022-01-07 01:15:00|2213.7|2210.7|2217.1|2214.1|2217.3|2214.6|2213.1|2210.6|425
1641518400000|2022-01-07 01:20:00|2217|2214|2217|2214|2217.5|2215|2215.4|2212.9|422
1641518700000|2022-01-07 01:25:00|2217.1|2214.1|2215.2|2213.2|2218|2215.5|2215.2|2212.5|368
1641519000000|2022-01-07 01:30:00|2215.3|2213.3|2216.6|2213.6|2216.8|2214.3|2215|2212.5|397
1641519300000|2022-01-07 01:35:00|2216.5|2213.5|2217.5|2214.5|2217.6|2214.6|2215.6|2213.1|279
1641519600000|2022-01-07 01:40:00|2217|2215|2215.3|2212.3|2217.6|2215.1|2214.4|2211.8|449
1641519900000|2022-01-07 01:45:00|2215|2212|2215.6|2212.6|2215.8|2213.4|2214.5|2211.9|388
1641520200000|2022-01-07 01:50:00|2215.5|2212.5|2215.9|2213.9|2217|2214.6|2215|2212.5|256
1641520500000|2022-01-07 01:55:00|2215.8|2213.8|2214.1|2212.1|2216.5|2214|2213.5|2211|320
1641520800000|2022-01-07 02:00:00|2214|2212|2212.6|2210.6|2215|2212.6|2212.5|2210|385
1641521100000|2022-01-07 02:05:00|2213.1|2210.1|2213.6|2211.6|2214.1|2211.6|2212|2209.4|302
1641521400000|2022-01-07 02:10:00|2213.4|2211.4|2216.3|2213.3|2216.3|2213.8|2213.4|2211|289
1641521700000|2022-01-07 02:15:00|2215.8|2213.8|2214.4|2212.4|2216.3|2213.9|2213.7|2211.3|182
1641522000000|2022-01-07 02:20:00|2214.3|2212.3|2215.1|2212.1|2215.6|2213.1|2214.2|2211.7|176
1641522300000|2022-01-07 02:25:00|2214.6|2212.6|2215.1|2212.1|2215.4|2212.9|2214.3|2211.8|126
1641522600000|2022-01-07 02:30:00|2215|2212|2213.7|2211.7|2215.1|2212.6|2212.8|2210.1|266
1641522900000|2022-01-07 02:35:00|2213.6|2211.6|2213.6|2210.6|2214.5|2212|2213|2210.5|331
1641523200000|2022-01-07 02:40:00|2213.2|2211.2|2214.4|2212.4|2214.5|2212.4|2212.5|2210|286
1641523500000|2022-01-07 02:45:00|2214.5|2212.5|2215.7|2212.7|2216.2|2213.7|2213.7|2211.1|248
1641523800000|2022-01-07 02:50:00|2215.2|2213.2|2216.4|2214.4|2217|2214.8|2215.2|2212.7|228
1641524100000|2022-01-07 02:55:00|2216.3|2214.3|2216.4|2214.4|2217.4|2214.9|2216|2213.6|207
1641524400000|2022-01-07 03:00:00|2216.3|2214.3|2216.2|2214.2|2217.1|2214.5|2215.8|2213.5|160
1641524700000|2022-01-07 03:05:00|2216.7|2213.7|2216|2214|2217.4|2215|2215.6|2213.1|177
1641525000000|2022-01-07 03:10:00|2215.9|2213.9|2215.5|2213.5|2216.8|2214.2|2215.2|2212.7|140
1641525300000|2022-01-07 03:15:00|2216|2213|2217.5|2214.5|2217.8|2215.2|2215.4|2212.9|205
1641525600000|2022-01-07 03:20:00|2217.4|2214.4|2217.7|2214.7|2218.2|2215.6|2216|2213.7|258
1641525900000|2022-01-07 03:25:00|2217.8|2214.8|2216.8|2214.8|2218.1|2215.6|2215.5|2212.9|298
1641526200000|2022-01-07 03:30:00|2216.9|2214.9|2216.4|2214.4|2217.3|2214.9|2216.3|2213.9|115
1641526500000|2022-01-07 03:35:00|2216.3|2214.3|2216.2|2214.2|2216.8|2214.5|2215.7|2213.3|130
1641526800000|2022-01-07 03:40:00|2216.1|2214.1|2215.9|2212.9|2216.6|2214.2|2215.4|2212.9|101
1641527100000|2022-01-07 03:45:00|2215.8|2212.8|2216.3|2214.3|2216.8|2214.4|2215.4|2212.8|84
1641527400000|2022-01-07 03:50:00|2216.4|2214.4|2216.6|2214.6|2217.2|2214.7|2216|2213.6|87
1641527700000|2022-01-07 03:55:00|2216.5|2214.5|2217|2215|2217.9|2215.4|2216.3|2213.8|100
1641528000000|2022-01-07 04:00:00|2217.1|2215.1|2216.9|2214.9|2217.4|2215.2|2216.3|2213.9|89
1641528300000|2022-01-07 04:05:00|2216.8|2214.8|2216.3|2214.3|2217.4|2214.9|2216.3|2213.8|97
1641528600000|2022-01-07 04:10:00|2216.4|2214.4|2216.1|2214.1|2216.8|2214.4|2215.8|2213.3|78
1641528900000|2022-01-07 04:15:00|2216.2|2214.2|2215.1|2213.1|2216.8|2214.4|2215.1|2212.6|59
1641529200000|2022-01-07 04:20:00|2215.2|2213.2|2216|2213|2216|2213.5|2214.8|2212.4|80
1641529500000|2022-01-07 04:25:00|2215.4|2213.4|2216.8|2213.8|2217|2214.4|2215.4|2213|111
1641529800000|2022-01-07 04:30:00|2216.7|2213.7|2216.2|2214.2|2216.9|2214.4|2215.9|2213.4|95
1641530100000|2022-01-07 04:35:00|2216.8|2213.8|2216.7|2213.7|2216.8|2214.3|2215.9|2213.4|72
1641530400000|2022-01-07 04:40:00|2216.6|2213.6|2216.6|2214.6|2217|2214.7|2216|2213.5|80
1641530700000|2022-01-07 04:45:00|2216.7|2214.7|2216.5|2214.5|2217.4|2214.9|2216.3|2213.8|106
1641531000000|2022-01-07 04:50:00|2216.4|2214.4|2217.3|2214.3|2217.4|2214.8|2216.4|2213.9|82
1641531300000|2022-01-07 04:55:00|2217.2|2214.2|2217.4|2214.4|2217.4|2214.9|2216.5|2214|92
1641531600000|2022-01-07 05:00:00|2217.5|2214.5|2217|2215|2217.8|2215.2|2216.8|2214.2|95
1641531900000|2022-01-07 05:05:00|2217.1|2215.1|2216.9|2214.9|2218|2215.5|2216.8|2214.4|131
1641532200000|2022-01-07 05:10:00|2217.4|2214.4|2217|2215|2217.5|2215.1|2216|2213.3|94
1641532500000|2022-01-07 05:15:00|2217.1|2215.1|2217.8|2215.8|2218.3|2215.8|2216.9|2214.4|96
1641532800000|2022-01-07 05:20:00|2218.3|2215.3|2217.7|2215.7|2218.3|2215.8|2217.1|2214.6|80
1641533100000|2022-01-07 05:25:00|2217.8|2215.8|2217.1|2214.1|2218.3|2215.8|2216|2213.4|115
1641533400000|2022-01-07 05:30:00|2216.6|2214.6|2216|2214|2218|2215.5|2215|2212.5|242
1641533700000|2022-01-07 05:35:00|2216.1|2214.1|2213.6|2211.6|2217|2214.2|2213.3|2210.6|195
1641534000000|2022-01-07 05:40:00|2213.5|2211.5|2213|2211|2214.4|2211.8|2211.7|2209.6|318
1641534300000|2022-01-07 05:45:00|2212.8|2210.8|2211.9|2209.9|2213.8|2211.2|2211.8|2209.4|284
1641534600000|2022-01-07 05:50:00|2212.6|2209.6|2211.7|2209.7|2212.7|2210.2|2210.7|2208.2|297
1641534900000|2022-01-07 05:55:00|2211.6|2209.6|2210.9|2208.9|2212.1|2209.8|2210.2|2207.7|250
1641535200000|2022-01-07 06:00:00|2210.8|2208.8|2210.9|2207.9|2212.7|2210.2|2210.2|2207.7|286
1641535500000|2022-01-07 06:05:00|2210.2|2208.2|2210.3|2207.3|2211.5|2209|2209.5|2207.1|204
1641535800000|2022-01-07 06:10:00|2210.2|2207.2|2209.3|2206.3|2210.4|2207.8|2208.5|2206|215
1641536100000|2022-01-07 06:15:00|2209.4|2206.4|2207.7|2204.7|2209.5|2207|2207.1|2204.4|201
1641536400000|2022-01-07 06:20:00|2207.8|2204.8|2203.4|2200.4|2208|2205.3|2202.9|2200|387
1641536700000|2022-01-07 06:25:00|2203.3|2200.3|2204.6|2201.6|2204.7|2202|2202.3|2199.8|351
1641537000000|2022-01-07 06:30:00|2204.5|2201.5|2203.9|2201.9|2205.8|2203.1|2202.6|2199.6|372
1641537300000|2022-01-07 06:35:00|2204|2202|2205.3|2203.3|2207.2|2204.7|2203.6|2201.1|330
1641537600000|2022-01-07 06:40:00|2205.2|2203.2|2208.2|2206.2|2209.4|2207|2205.1|2203|423
1641537900000|2022-01-07 06:45:00|2208.1|2206.1|2210.4|2207.4|2210.7|2208.1|2207.9|2205.5|371
1641538200000|2022-01-07 06:50:00|2210.3|2207.3|2209.9|2206.9|2211|2208.6|2208.6|2206.1|319
1641538500000|2022-01-07 06:55:00|2209.4|2207.4|2209.6|2206.6|2211.6|2208.6|2208.6|2206.1|338
1641538800000|2022-01-07 07:00:00|2209.5|2206.5|2211.6|2208.6|2211.8|2208.8|2209.1|2206.1|281
1641539100000|2022-01-07 07:05:00|2211.7|2208.7|2210|2207|2211.8|2208.8|2209.9|2206.9|309
1641539400000|2022-01-07 07:10:00|2209.9|2206.9|2210.2|2207.2|2211.4|2208.4|2209.5|2206.5|164
1641539700000|2022-01-07 07:15:00|2210.3|2207.3|2209.7|2206.7|2211|2208|2209.2|2206.6|192
1641540000000|2022-01-07 07:20:00|2209.6|2206.6|2210.5|2207.5|2210.7|2208.1|2209.3|2206.3|179
1641540300000|2022-01-07 07:25:00|2210.6|2207.6|2211.6|2208.6|2211.7|2208.7|2210|2207|118
1641540600000|2022-01-07 07:30:00|2211.2|2208.2|2211.5|2208.5|2211.5|2209.1|2210.2|2207.6|230
1641540900000|2022-01-07 07:35:00|2211.4|2208.4|2210.7|2207.7|2213.4|2210.6|2209.1|2206.5|285
1641541200000|2022-01-07 07:40:00|2210.8|2207.8|2207.8|2204.8|2211.1|2208.5|2207.4|2204.5|287
1641541500000|2022-01-07 07:45:00|2207.7|2204.7|2205.3|2203.3|2207.7|2205.1|2204.6|2201.6|340
1641541800000|2022-01-07 07:50:00|2205.4|2203.4|2209.3|2206.3|2210|2207.3|2205.3|2202.7|256
1641542100000|2022-01-07 07:55:00|2209.4|2206.4|2210.9|2208.9|2212|2209.1|2207|2204.3|470
1641542400000|2022-01-07 08:00:00|2211|2209|2211|2208|2212.5|2209.9|2209.8|2207.5|463
1641542700000|2022-01-07 08:05:00|2210.9|2207.9|2211|2208|2211.6|2209|2209.8|2207.3|458
1641543000000|2022-01-07 08:10:00|2210.9|2207.9|2209.5|2206.5|2211.2|2208.8|2208.8|2206.3|323
1641543300000|2022-01-07 08:15:00|2210|2207|2210.1|2208.1|2211.9|2209.4|2209|2206.6|280
1641543600000|2022-01-07 08:20:00|2210|2208|2210.2|2208.2|2211.3|2208.9|2209.5|2206.9|243
1641543900000|2022-01-07 08:25:00|2210.3|2208.3|2211.6|2209.6|2212.6|2209.9|2209.3|2206.8|259
1641544200000|2022-01-07 08:30:00|2211.2|2209.2|2210.2|2208.2|2211.7|2209.2|2208.4|2205.9|403
1641544500000|2022-01-07 08:35:00|2210.1|2208.1|2211.9|2209.9|2212.6|2210.3|2209.3|2206.7|417
1641544800000|2022-01-07 08:40:00|2211.7|2209.7|2211.8|2209.8|2212.4|2210|2210.1|2207.6|326
1641545100000|2022-01-07 08:45:00|2211.7|2209.7|2212.6|2209.6|2212.7|2210.2|2210.3|2207.9|368
1641545400000|2022-01-07 08:50:00|2212.5|2209.5|2214.6|2211.6|2215.5|2212.8|2211.6|2209.2|352
1641545700000|2022-01-07 08:55:00|2214.7|2211.7|2218.9|2215.9|2219.3|2216.7|2214|2211.6|413
1641546000000|2022-01-07 09:00:00|2218.5|2216.5|2217.7|2214.7|2219.1|2216.5|2215.9|2213.3|390
1641546300000|2022-01-07 09:05:00|2217.8|2214.8|2216.5|2213.5|2218.3|2215.8|2215.6|2213.3|317
1641546600000|2022-01-07 09:10:00|2216.6|2213.6|2220.1|2218.1|2220.8|2218.3|2216|2213.5|331
1641546900000|2022-01-07 09:15:00|2220.2|2218.2|2221.5|2219.5|2222.1|2219.7|2219.5|2217|339
1641547200000|2022-01-07 09:20:00|2221.3|2219.3|2221.6|2219.6|2223.5|2220.8|2221.1|2218.7|334
1641547500000|2022-01-07 09:25:00|2221.5|2219.5|2221.4|2219.4|2223.1|2220.7|2221|2218.6|309
1641547800000|2022-01-07 09:30:00|2221.3|2219.3|2222|2219|2223.1|2220.7|2220.1|2217.7|338
1641548100000|2022-01-07 09:35:00|2221.9|2218.9|2221.8|2219.8|2223|2220.5|2221.2|2218.6|284
1641548400000|2022-01-07 09:40:00|2222|2220|2222.2|2220.2|2223.8|2221.3|2221.6|2219|325
1641548700000|2022-01-07 09:45:00|2222.3|2220.3|2222.1|2220.1|2222.6|2220.5|2221|2218.7|232
1641549000000|2022-01-07 09:50:00|2222.2|2220.2|2222.7|2220.7|2224.5|2222.1|2222.1|2219.7|246
1641549300000|2022-01-07 09:55:00|2222.8|2220.8|2222|2220|2223.4|2221.2|2221.9|2219.5|222
1641549600000|2022-01-07 10:00:00|2222.5|2219.5|2222.6|2219.6|2223.8|2221.4|2221.8|2219.3|276
1641549900000|2022-01-07 10:05:00|2222.5|2219.5|2223.8|2221.8|2224.4|2221.9|2221.4|2219.2|181
1641550200000|2022-01-07 10:10:00|2224.3|2221.3|2223.1|2221.1|2224.4|2222.2|2223|2220.8|167
1641550500000|2022-01-07 10:15:00|2223.4|2221.4|2221.6|2218.6|2223.8|2221.6|2220.5|2218|208
1641550800000|2022-01-07 10:20:00|2221.7|2218.7|2220.3|2217.3|2221.9|2219.4|2219.6|2217.2|227
1641551100000|2022-01-07 10:25:00|2220.2|2217.2|2219.6|2216.6|2220.5|2218|2219.2|2216.6|121
1641551400000|2022-01-07 10:30:00|2219.5|2216.5|2217.9|2214.9|2219.8|2217.5|2217.5|2214.8|195
1641551700000|2022-01-07 10:35:00|2217.5|2215.5|2217.6|2214.6|2218.4|2215.9|2217|2214.4|134
1641552000000|2022-01-07 10:40:00|2217.5|2214.5|2217.8|2214.8|2218.9|2216.2|2216.9|2214.4|147
1641552300000|2022-01-07 10:45:00|2217.9|2214.9|2217|2214|2218|2215.6|2216.3|2213.8|119
1641552600000|2022-01-07 10:50:00|2216.6|2214.6|2217.4|2215.4|2217.9|2215.4|2216.3|2213.8|157
1641552900000|2022-01-07 10:55:00|2217.3|2215.3|2216.4|2214.4|2217.7|2215.7|2216.1|2213.6|130
1641553200000|2022-01-07 11:00:00|2216.5|2214.5|2215.8|2212.8|2216.8|2214.5|2213.9|2211.4|211
1641553500000|2022-01-07 11:05:00|2215.9|2212.9|2214.8|2211.8|2216.1|2213.4|2213.9|2211.2|189
1641553800000|2022-01-07 11:10:00|2214.9|2211.9|2214.3|2212.3|2215.9|2213.4|2214.2|2211.7|147
1641554100000|2022-01-07 11:15:00|2214.4|2212.4|2215.1|2213.1|2215.7|2213.3|2214.1|2211.6|120
1641554400000|2022-01-07 11:20:00|2215.6|2212.6|2214.2|2212.2|2215.8|2213.4|2214|2211.5|179
1641554700000|2022-01-07 11:25:00|2214.1|2212.1|2215.2|2212.2|2215.2|2213|2214.1|2211.7|125
1641555000000|2022-01-07 11:30:00|2215.1|2212.1|2215.6|2213.6|2217.1|2214.7|2214.6|2211.9|160
1641555300000|2022-01-07 11:35:00|2215.5|2213.5|2215.8|2213.8|2216.4|2213.9|2215.1|2212.6|123
1641555600000|2022-01-07 11:40:00|2215.7|2213.7|2216.8|2213.8|2216.9|2214.4|2215.5|2212.8|154
1641555900000|2022-01-07 11:45:00|2216.7|2213.7|2217.3|2215.3|2218.1|2215.3|2215.9|2213.4|162
1641556200000|2022-01-07 11:50:00|2217.4|2215.4|2219.2|2216.2|2220.5|2218.3|2217.2|2214.8|293
1641556500000|2022-01-07 11:55:00|2219.1|2216.1|2221.9|2219.9|2222.6|2220.4|2218.2|2215.9|274
1641556800000|2022-01-07 12:00:00|2222|2220|2224.6|2222.6|2225.3|2223.1|2221.1|2218.7|353
1641557100000|2022-01-07 12:05:00|2224.5|2222.5|2221.8|2219.8|2224.7|2222.7|2221|2218.8|205
1641557400000|2022-01-07 12:10:00|2222|2220|2221.6|2219.6|2222|2220|2220.5|2218.2|171
1641557700000|2022-01-07 12:15:00|2221.5|2219.5|2221|2219|2222.2|2220.1|2220.5|2218.4|180
1641558000000|2022-01-07 12:20:00|2220.9|2218.9|2220.5|2218.5|2221.4|2219|2219.4|2217.4|265
1641558300000|2022-01-07 12:25:00|2220.6|2218.6|2220|2218|2221.1|2218.6|2219.5|2217.1|185
1641558600000|2022-01-07 12:30:00|2220.1|2218.1|2220.5|2218.5|2221|2218.9|2220.1|2217.7|178
1641558900000|2022-01-07 12:35:00|2220.4|2218.4|2219|2217|2220.5|2218.5|2218.5|2216.1|159
1641559200000|2022-01-07 12:40:00|2218.9|2216.9|2215.4|2213.4|2219.1|2217.1|2214.9|2212.9|226
1641559500000|2022-01-07 12:45:00|2215.3|2213.3|2217|2215|2217.7|2215.1|2214.4|2212|268
1641559800000|2022-01-07 12:50:00|2216.9|2214.9|2216.2|2214.2|2217.7|2215.1|2215.6|2212.9|259
1641560100000|2022-01-07 12:55:00|2216.3|2214.3|2213.5|2211.5|2216.6|2214.5|2213.5|2210.6|289
1641560400000|2022-01-07 13:00:00|2213.9|2210.9|2214.3|2211.3|2216.3|2213.6|2211.8|2209|598
1641560700000|2022-01-07 13:05:00|2213.7|2211.7|2215.8|2212.8|2216.7|2214.1|2210.9|2208.3|554
1641561000000|2022-01-07 13:10:00|2215.7|2212.7|2214.8|2211.8|2217.8|2215.1|2214.7|2211.7|400
1641561300000|2022-01-07 13:15:00|2214.7|2211.7|2218.3|2215.3|2220.8|2218.1|2214.4|2211.4|537
1641561600000|2022-01-07 13:20:00|2218.2|2215.2|2218.6|2215.6|2218.6|2215.6|2215.7|2212.7|543
1641561900000|2022-01-07 13:25:00|2218.5|2215.5|2214.9|2211.9|2220.1|2217.1|2214.9|2211.5|475
1641562200000|2022-01-07 13:30:00|2216.7|2211.6|2221.5|2218.5|2229.2|2226.2|2214.9|2211.5|1643
1641562500000|2022-01-07 13:35:00|2221.4|2218.4|2198|2195|2222.3|2219.3|2197.9|2194.9|1505
1641562800000|2022-01-07 13:40:00|2197.9|2194.9|2215|2212|2215.8|2212.8|2196.3|2193.3|1308
1641563100000|2022-01-07 13:45:00|2215.3|2212.3|2223.9|2220.9|2224.8|2221.8|2214.9|2211.9|1205
1641563400000|2022-01-07 13:50:00|2223.8|2220.8|2215.2|2212.2|2223.9|2220.9|2213.5|2210.6|1076
1641563700000|2022-01-07 13:55:00|2215.3|2212.3|2213.1|2210.1|2219.9|2216.9|2211.3|2208.3|1056
1641564000000|2022-01-07 14:00:00|2213|2210|2215|2212|2217.3|2214.3|2212.8|2209.8|949
1641564300000|2022-01-07 14:05:00|2214.9|2211.9|2221.1|2218.1|2221.8|2219|2214.5|2211.5|973
1641564600000|2022-01-07 14:10:00|2221.2|2218.2|2223.8|2220.8|2224.3|2221.3|2218|2215.4|893
1641564900000|2022-01-07 14:15:00|2223.9|2220.9|2224.4|2221.4|2225.9|2223.2|2222.7|2220.1|944
1641565200000|2022-01-07 14:20:00|2224.3|2221.3|2221.4|2218.4|2225.1|2222.1|2220.9|2218.3|914
1641565500000|2022-01-07 14:25:00|2221.6|2218.6|2220.8|2217.8|2224.6|2221.8|2220.4|2217.8|988
1641565800000|2022-01-07 14:30:00|2220.9|2217.9|2217.1|2214.1|2224.2|2221.2|2216.7|2213.7|1391
1641566100000|2022-01-07 14:35:00|2217.2|2214.2|2222|2219|2223.1|2220.1|2216.9|2213.9|1137
1641566400000|2022-01-07 14:40:00|2221.8|2218.8|2226.7|2223.7|2226.9|2223.9|2219.4|2216.5|909
1641566700000|2022-01-07 14:45:00|2226.8|2223.8|2222.9|2219.9|2228.7|2225.7|2221.5|2218.8|960
1641567000000|2022-01-07 14:50:00|2222.7|2219.7|2222.5|2220.5|2225.2|2222.2|2220.9|2218.3|846
1641567300000|2022-01-07 14:55:00|2222.4|2220.4|2219|2216|2223|2220.4|2218.2|2215.6|872
1641567600000|2022-01-07 15:00:00|2218.9|2215.9|2215.8|2212.8|2219.3|2216.3|2214.3|2211.3|882
1641567900000|2022-01-07 15:05:00|2216.1|2213.1|2214.7|2211.7|2216.1|2213.1|2212.6|2209.6|770
1641568200000|2022-01-07 15:10:00|2214.6|2211.6|2209.4|2206.4|2215.1|2212.2|2208.7|2205.7|745
1641568500000|2022-01-07 15:15:00|2209.5|2206.5|2214.8|2211.8|2215|2212.6|2207.1|2204.5|910
1641568800000|2022-01-07 15:20:00|2214.7|2211.7|2215.7|2212.7|2218.6|2215.7|2212.5|2209.8|766
1641569100000|2022-01-07 15:25:00|2215.6|2212.6|2214.3|2211.3|2215.6|2213.1|2213.2|2210.7|668
1641569400000|2022-01-07 15:30:00|2214.2|2211.2|2212.7|2209.7|2215.7|2213|2212.1|2209.5|597
1641569700000|2022-01-07 15:35:00|2212.6|2209.6|2206.5|2204.5|2213.2|2210.6|2206.3|2203.9|573
1641570000000|2022-01-07 15:40:00|2206.3|2204.3|2207|2204|2208.3|2205.5|2204.8|2201.9|825
1641570300000|2022-01-07 15:45:00|2206.9|2203.9|2207.3|2204.3|2209.9|2207.2|2205.5|2202.5|761
1641570600000|2022-01-07 15:50:00|2206.8|2204.8|2209.5|2206.5|2210|2207.3|2205.6|2202.8|786
1641570900000|2022-01-07 15:55:00|2209.8|2206.8|2210.6|2207.6|2211.6|2209|2208.2|2205.4|670
1641571200000|2022-01-07 16:00:00|2210.7|2207.7|2214.6|2211.6|2214.7|2211.7|2210.3|2207.7|727
1641571500000|2022-01-07 16:05:00|2214.5|2211.5|2215.1|2212.1|2216.7|2213.8|2213.2|2210.6|667
1641571800000|2022-01-07 16:10:00|2215|2212|2213.1|2210.1|2215.5|2212.9|2211.7|2209|576
1641572100000|2022-01-07 16:15:00|2213|2210|2212.3|2210.3|2213.6|2211.1|2211.2|2208.6|520
1641572400000|2022-01-07 16:20:00|2212.8|2209.8|2212.6|2209.6|2214.2|2211.2|2211.4|2208.8|624
1641572700000|2022-01-07 16:25:00|2212.7|2209.7|2217.1|2214.1|2217.5|2214.8|2212.6|2209.6|541
1641573000000|2022-01-07 16:30:00|2217.2|2214.2|2219.7|2216.7|2220.1|2217.5|2217.2|2214.2|557
1641573300000|2022-01-07 16:35:00|2219.9|2216.9|2221|2218|2221.5|2218.9|2219.2|2216.8|566
1641573600000|2022-01-07 16:40:00|2221.1|2218.1|2223.4|2220.4|2224.8|2222.3|2220.2|2217.5|492
1641573900000|2022-01-07 16:45:00|2223.7|2220.7|2223.8|2220.8|2224.9|2222.2|2222.5|2220|454
1641574200000|2022-01-07 16:50:00|2224.3|2221.3|2227.3|2225.3|2228.2|2225.4|2223.8|2221|513
1641574500000|2022-01-07 16:55:00|2227.8|2224.8|2230.2|2227.2|2230.9|2227.9|2227.5|2224.8|517
1641574800000|2022-01-07 17:00:00|2230.3|2227.3|2228.4|2225.4|2231.7|2229|2227.9|2224.9|586
1641575100000|2022-01-07 17:05:00|2228.5|2225.5|2226.4|2223.4|2230|2227.2|2225.9|2223.3|647
1641575400000|2022-01-07 17:10:00|2226.5|2223.5|2225.6|2222.6|2227.4|2224.5|2224.9|2222.4|549
1641575700000|2022-01-07 17:15:00|2225.8|2222.8|2226.8|2223.8|2228.5|2225.5|2225.4|2222.6|451
1641576000000|2022-01-07 17:20:00|2226.6|2223.6|2226|2223|2227.5|2224.9|2225.1|2222.9|426
1641576300000|2022-01-07 17:25:00|2226.1|2223.1|2227.1|2224.1|2227.3|2224.7|2225.7|2223|321
1641576600000|2022-01-07 17:30:00|2227.2|2224.2|2227.4|2225.4|2228.6|2226.4|2226.7|2224.1|376
1641576900000|2022-01-07 17:35:00|2228.1|2225.1|2226.6|2223.6|2228.7|2226.1|2225.4|2223|325
1641577200000|2022-01-07 17:40:00|2226.5|2223.5|2229|2227|2229.6|2227.1|2225.7|2223.2|458
1641577500000|2022-01-07 17:45:00|2229.5|2226.5|2230.6|2227.6|2232.1|2229.4|2229.1|2226.4|365
1641577800000|2022-01-07 17:50:00|2230.5|2227.5|2235.1|2232.1|2235.6|2233|2230.4|2227.4|471
1641578100000|2022-01-07 17:55:00|2235|2232|2233.6|2230.6|2236.7|2234|2233.1|2230.5|470
1641578400000|2022-01-07 18:00:00|2233.9|2230.9|2235.3|2232.3|2236.5|2233.9|2232.2|2229.7|545
1641578700000|2022-01-07 18:05:00|2235.4|2232.4|2236.8|2233.8|2237.9|2235.3|2234.2|2231.9|448
1641579000000|2022-01-07 18:10:00|2237|2234|2240.3|2237.3|2240.7|2237.8|2236.5|2233.7|578
1641579300000|2022-01-07 18:15:00|2240.4|2237.4|2238|2236|2241.4|2238.5|2237.7|2235|480
1641579600000|2022-01-07 18:20:00|2238.9|2235.9|2239.8|2236.8|2245.6|2242.6|2238.4|2235.9|815
1641579900000|2022-01-07 18:25:00|2239.9|2236.9|2237.2|2234.2|2240.2|2237.2|2236.2|2233.4|669
1641580200000|2022-01-07 18:30:00|2236.9|2233.9|2241.9|2238.9|2242.4|2239.8|2236.7|2233.8|443
1641580500000|2022-01-07 18:35:00|2242.1|2239.1|2242.4|2239.4|2243.6|2241.1|2241.4|2238.9|329
1641580800000|2022-01-07 18:40:00|2242.3|2239.3|2242.3|2239.3|2243.2|2240.7|2241.6|2239.1|213
1641581100000|2022-01-07 18:45:00|2242.4|2239.4|2240.6|2238.6|2243.3|2240.8|2240.5|2238.2|258
1641581400000|2022-01-07 18:50:00|2240.7|2238.7|2238.7|2235.7|2241|2238.7|2238.3|2235.7|304
1641581700000|2022-01-07 18:55:00|2238.8|2235.8|2238.2|2235.2|2240.1|2237.2|2237.1|2234.5|261
1641582000000|2022-01-07 19:00:00|2238.3|2235.3|2234.8|2231.8|2239.9|2237.6|2234.2|2231.8|317
1641582300000|2022-01-07 19:05:00|2234.7|2231.7|2236|2233|2236.3|2233.5|2233.3|2231|440
1641582600000|2022-01-07 19:10:00|2235.9|2232.9|2237.4|2234.4|2238.3|2235.6|2235.4|2232.7|336
1641582900000|2022-01-07 19:15:00|2237.3|2234.3|2236|2233|2237.8|2235.2|2235.8|2232.9|209
1641583200000|2022-01-07 19:20:00|2235.9|2232.9|2235.1|2232.1|2236|2233.5|2234.4|2232|264
1641583500000|2022-01-07 19:25:00|2235.2|2232.2|2236.1|2233.1|2236.4|2233.6|2234.4|2232|215
1641583800000|2022-01-07 19:30:00|2236|2233|2238.1|2235.1|2238.1|2235.6|2235.3|2233|265
1641584100000|2022-01-07 19:35:00|2238|2235|2239.7|2236.7|2240.3|2237.7|2237.5|2235|366
1641584400000|2022-01-07 19:40:00|2239.6|2236.6|2240.6|2237.6|2240.7|2238|2238.5|2236.1|259
1641584700000|2022-01-07 19:45:00|2240.5|2237.5|2239.3|2236.3|2241.3|2238.3|2238.6|2236.1|267
1641585000000|2022-01-07 19:50:00|2239.5|2236.5|2237.9|2234.9|2239.7|2237.1|2237.1|2234.6|246
1641585300000|2022-01-07 19:55:00|2237.8|2234.8|2237.3|2234.3|2238.1|2235.5|2236.1|2233.5|267
1641585600000|2022-01-07 20:00:00|2237.4|2234.4|2238.2|2235.2|2238.5|2235.5|2236.2|2233.6|359
1641585900000|2022-01-07 20:05:00|2238.3|2235.3|2240.3|2237.3|2240.3|2237.9|2238.1|2235.1|237
1641586200000|2022-01-07 20:10:00|2240.2|2237.2|2236.3|2233.3|2240.4|2237.4|2235.7|2232.7|235
1641586500000|2022-01-07 20:15:00|2236.1|2233.1|2236.8|2233.8|2237.3|2234.5|2235.9|2233|217
1641586800000|2022-01-07 20:20:00|2236.9|2233.9|2235.9|2232.9|2237|2234.2|2235.5|2232.5|245
1641587100000|2022-01-07 20:25:00|2235.8|2232.8|2234.4|2231.4|2235.9|2233.2|2233.5|2230.5|253
1641587400000|2022-01-07 20:30:00|2234.3|2231.3|2233.2|2230.2|2235|2232|2232.7|2229.7|258
1641587700000|2022-01-07 20:35:00|2232.8|2229.8|2234|2231|2234.8|2231.8|2232.8|2229.8|192
1641588000000|2022-01-07 20:40:00|2234.2|2231.2|2232.9|2229.9|2235|2232|2232.6|2229.6|111
1641588300000|2022-01-07 20:45:00|2233|2230|2232.8|2229.8|2233.5|2230.5|2232.2|2229.4|167
1641588600000|2022-01-07 20:50:00|2233.2|2230.2|2232.3|2229.3|2233.4|2230.4|2232.2|2229.2|157
1641588900000|2022-01-07 20:55:00|2232.4|2229.4|2232.6|2229.6|2232.7|2229.7|2231.1|2228.3|333
1641589200000|2022-01-07 21:00:00|2232.5|2229.5|2233.8|2230.8|2234|2231.1|2231.8|2228.8|290
1641589500000|2022-01-07 21:05:00|2233.9|2230.9|2233.7|2230.7|2234.6|2231.6|2233.2|2230.2|133
1641589800000|2022-01-07 21:10:00|2233.8|2230.8|2232.9|2229.9|2234|2231|2232.1|2229.1|162
1641590100000|2022-01-07 21:15:00|2233.3|2230.3|2234.1|2231.1|2234.1|2231.4|2232.1|2229.1|119
1641590400000|2022-01-07 21:20:00|2233.6|2230.6|2234|2231|2234.2|2231.4|2232.8|2229.8|97
1641590700000|2022-01-07 21:25:00|2233.8|2230.8|2233.1|2230.1|2234.2|2231.3|2232.7|2229.7|113
1641591000000|2022-01-07 21:30:00|2233.7|2230.7|2233|2230|2233.9|2230.9|2232.1|2229.1|162
1641591300000|2022-01-07 21:35:00|2232.9|2229.9|2233.9|2230.9|2234|2231|2232.4|2229.4|143
1641591600000|2022-01-07 21:40:00|2233|2230|2233.5|2230.5|2234.8|2231.8|2232.7|2229.7|156
1641591900000|2022-01-07 21:45:00|2233.7|2230.7|2233.8|2230.8|2235.7|2232.7|2232.9|2229.9|165
1641592200000|2022-01-07 21:50:00|2234|2231|2234.7|2231.7|2235.6|2232.6|2233.3|2230.3|179
1641592500000|2022-01-07 21:55:00|2234.4|2231.4|2238.1|2235.1|2245.2|2236.9|2234|2229.6|183
1641769200000|2022-01-09 23:00:00|2236.4|2233.4|2236.8|2233.8|2240.7|2237|2235.2|2231.4|342
1641769500000|2022-01-09 23:05:00|2236.7|2233.7|2236.2|2233.2|2237.7|2234.7|2234.8|2231.8|401
1641769800000|2022-01-09 23:10:00|2236.4|2233.4|2240|2237|2240|2237|2236.4|2233.4|235
1641770100000|2022-01-09 23:15:00|2239.9|2236.9|2236.7|2233.7|2240.2|2237.2|2236.1|2233.1|254
1641770400000|2022-01-09 23:20:00|2236.4|2233.4|2237.9|2234.9|2238.4|2235.4|2236.3|2233.3|221
1641770700000|2022-01-09 23:25:00|2238|2235|2238.6|2235.6|2239.2|2236.2|2237.7|2234.7|145
1641771000000|2022-01-09 23:30:00|2238.7|2235.7|2241|2238|2241.2|2238.2|2238.1|2235.1|202
1641771300000|2022-01-09 23:35:00|2241.1|2238.1|2239.5|2236.5|2241.6|2238.6|2239|2236|230
1641771600000|2022-01-09 23:40:00|2239.4|2236.4|2238.9|2235.9|2240|2237|2238.2|2235.2|205
1641771900000|2022-01-09 23:45:00|2238.8|2235.8|2238.6|2235.6|2239.6|2236.6|2237.8|2234.8|195
1641772200000|2022-01-09 23:50:00|2238.5|2235.5|2237.5|2234.5|2239.2|2236.2|2237.3|2234.3|207
1641772500000|2022-01-09 23:55:00|2237.4|2234.4|2237.7|2234.7|2238.5|2235.5|2236.9|2234|167
1641772800000|2022-01-10 00:00:00|2237.9|2234.9|2237.8|2234.8|2238.1|2235.5|2236.5|2234|210
1641773100000|2022-01-10 00:05:00|2237.3|2234.3|2237|2234|2238.6|2235.6|2234.7|2231.7|226
1641773400000|2022-01-10 00:10:00|2236.9|2233.9|2238.4|2235.4|2239.6|2236.7|2236.2|2233.4|351
1641773700000|2022-01-10 00:15:00|2238.3|2235.3|2237.5|2235.5|2238.8|2235.9|2237.2|2234.4|256
1641774000000|2022-01-10 00:20:00|2237.4|2235.4|2238.4|2235.4|2238.8|2235.9|2236.9|2234.4|209
1641774300000|2022-01-10 00:25:00|2238.6|2235.6|2239.5|2236.5|2240.2|2237.5|2238|2235.3|205
1641774600000|2022-01-10 00:30:00|2240.1|2237.1|2240.7|2237.7|2241.6|2238.7|2238.8|2236.2|245
1641774900000|2022-01-10 00:35:00|2240.9|2237.9|2242.5|2239.5|2242.6|2239.6|2240.2|2237.7|210
1641775200000|2022-01-10 00:40:00|2242.8|2239.8|2240.1|2237.1|2243.5|2240.9|2239.5|2236.8|261
1641775500000|2022-01-10 00:45:00|2240|2237|2237|2235|2240.1|2237.1|2236.8|2234.1|193
1641775800000|2022-01-10 00:50:00|2236.9|2234.9|2238.3|2235.3|2238.8|2236|2236.5|2233.8|174
1641776100000|2022-01-10 00:55:00|2238.2|2235.2|2237|2234|2238.8|2235.8|2236.8|2233.8|186
1641776400000|2022-01-10 01:00:00|2236.9|2233.9|2233.6|2230.6|2238.5|2235.5|2232.8|2229.8|764
1641776700000|2022-01-10 01:05:00|2233.5|2230.5|2233.2|2230.2|2236|2233.3|2232.4|2229.5|460
1641777000000|2022-01-10 01:10:00|2232.9|2229.9|2230.6|2227.6|2234.5|2231.5|2230.2|2227.2|424
1641777300000|2022-01-10 01:15:00|2230.5|2227.5|2232.4|2229.4|2232.7|2230.2|2228.1|2225.6|462
1641777600000|2022-01-10 01:20:00|2232|2229|2232.7|2230.7|2233.3|2230.8|2230.7|2227.7|311
1641777900000|2022-01-10 01:25:00|2233|2230|2233.2|2230.2|2234|2231.5|2231.7|2228.8|356
1641778200000|2022-01-10 01:30:00|2233|2230|2234.7|2231.7|2235.4|2232.4|2231.9|2229|464
1641778500000|2022-01-10 01:35:00|2234.6|2231.6|2231.9|2228.9|2234.8|2232|2231.1|2228.7|490
1641778800000|2022-01-10 01:40:00|2232|2229|2232.5|2229.5|2233.5|2230.7|2231.7|2228.7|360
1641779100000|2022-01-10 01:45:00|2232.4|2229.4|2232.8|2229.8|2233.9|2231.2|2231.4|2228.6|474
1641779400000|2022-01-10 01:50:00|2231.7|2229.7|2228.5|2226.5|2232.9|2229.9|2228.4|2225.8|352
1641779700000|2022-01-10 01:55:00|2229|2226|2230.2|2227.2|2231.3|2228.7|2229|2226|349
1641780000000|2022-01-10 02:00:00|2230.1|2227.1|2232.1|2230.1|2233.5|2230.9|2229.2|2226.6|376
1641780300000|2022-01-10 02:05:00|2232|2230|2233.1|2230.1|2233.1|2230.7|2226.7|2223.7|615
1641780600000|2022-01-10 02:10:00|2233|2230|2230.4|2227.4|2233.1|2230.1|2229.2|2226.3|433
1641780900000|2022-01-10 02:15:00|2230.5|2227.5|2230.4|2227.4|2231.5|2228.6|2229.9|2227.3|194
1641781200000|2022-01-10 02:20:00|2230.3|2227.3|2230.9|2227.9|2231|2228.2|2229.4|2226.9|172
1641781500000|2022-01-10 02:25:00|2230.8|2227.8|2231.9|2228.9|2232.4|2229.9|2230.7|2227.8|222
1641781800000|2022-01-10 02:30:00|2231.8|2228.8|2233.2|2230.2|2234.3|2231.4|2230.8|2228.2|437
1641782100000|2022-01-10 02:35:00|2233.1|2230.1|2234.5|2231.5|2234.9|2231.9|2231.1|2228.7|293
1641782400000|2022-01-10 02:40:00|2234.3|2231.3|2232.7|2229.7|2234.4|2231.5|2232.1|2229.4|273
1641782700000|2022-01-10 02:45:00|2232.5|2229.5|2231.3|2228.3|2232.6|2230|2230.3|2227.7|278
1641783000000|2022-01-10 02:50:00|2231.4|2228.4|2230|2227|2231.9|2229.3|2229.4|2226.8|281
1641783300000|2022-01-10 02:55:00|2230.1|2227.1|2229.7|2226.7|2230.3|2227.8|2227.9|2225.5|304
1641783600000|2022-01-10 03:00:00|2229.6|2226.6|2230.3|2227.3|2230.9|2228.3|2228.7|2226.1|277
1641783900000|2022-01-10 03:05:00|2230.2|2227.2|2228.3|2225.3|2230.4|2227.4|2227.4|2224.8|241
1641784200000|2022-01-10 03:10:00|2228.4|2225.4|2227.8|2224.8|2229.5|2226.7|2226.6|2224.2|356
1641784500000|2022-01-10 03:15:00|2227.9|2224.9|2228.4|2226.4|2229.3|2226.7|2226.8|2224.3|209
1641784800000|2022-01-10 03:20:00|2228.5|2226.5|2228.8|2225.8|2229.4|2226.5|2227.7|2225.1|256
1641785100000|2022-01-10 03:25:00|2228.7|2225.7|2227.3|2224.3|2229|2226.1|2226.6|2223.9|317
1641785400000|2022-01-10 03:30:00|2227.4|2224.4|2226.8|2223.8|2227.9|2225.3|2226.1|2223.5|185
1641785700000|2022-01-10 03:35:00|2226.7|2223.7|2226|2223|2227.4|2224.7|2225.5|2222.6|149
1641786000000|2022-01-10 03:40:00|2226.1|2223.1|2226.1|2223.1|2226.5|2223.9|2224.8|2221.9|168
1641786300000|2022-01-10 03:45:00|2226|2223|2225.1|2223.1|2226.6|2224.1|2224.8|2222.4|144
1641786600000|2022-01-10 03:50:00|2225.6|2222.6|2225.5|2222.5|2225.8|2223.2|2224.8|2222.1|97
1641786900000|2022-01-10 03:55:00|2225.6|2222.6|2225|2223|2225.8|2223.2|2224.4|2221.8|130
1641787200000|2022-01-10 04:00:00|2224.9|2222.9|2226.7|2223.7|2226.7|2223.7|2224.4|2221.9|132
1641787500000|2022-01-10 04:05:00|2226.2|2224.2|2225.8|2223.8|2227.4|2224.7|2225.7|2223.2|125
1641787800000|2022-01-10 04:10:00|2225.7|2223.7|2226.4|2224.4|2227.1|2224.4|2225.7|2223.3|92
1641788100000|2022-01-10 04:15:00|2226.9|2223.9|2227.3|2224.3|2227.3|2224.8|2226.1|2223.6|111
1641788400000|2022-01-10 04:20:00|2226.8|2224.8|2227.5|2224.5|2227.6|2224.9|2226.3|2223.8|110
1641788700000|2022-01-10 04:25:00|2227.3|2224.3|2226.9|2223.9|2227.8|2225.3|2226.2|2223.6|103
1641789000000|2022-01-10 04:30:00|2226.8|2223.8|2227|2224|2227.4|2224.7|2226.1|2223.6|84
1641789300000|2022-01-10 04:35:00|2226.9|2223.9|2228.3|2225.3|2228.5|2225.8|2226.4|2223.9|85
1641789600000|2022-01-10 04:40:00|2228.4|2225.4|2227.1|2224.1|2228.7|2226|2226.5|2224|92
1641789900000|2022-01-10 04:45:00|2227|2224|2227.4|2224.4|2227.6|2224.8|2226.1|2223.6|107
1641790200000|2022-01-10 04:50:00|2227.5|2224.5|2227|2224|2227.6|2224.9|2226|2223.6|112
1641790500000|2022-01-10 04:55:00|2227.1|2224.1|2226.6|2224.6|2227.6|2225.1|2226.6|2223.9|81
1641790800000|2022-01-10 05:00:00|2227.3|2224.3|2226.8|2223.8|2227.4|2224.8|2226|2223.5|134
1641791100000|2022-01-10 05:05:00|2226.7|2223.7|2227|2224|2227.2|2224.4|2225.5|2222.8|111
1641791400000|2022-01-10 05:10:00|2226.9|2223.9|2227.1|2224.1|2227.3|2224.7|2226|2223.4|122
1641791700000|2022-01-10 05:15:00|2227.2|2224.2|2228.1|2225.1|2228.3|2225.6|2226.6|2223.9|135
1641792000000|2022-01-10 05:20:00|2228|2225|2228.6|2225.6|2228.8|2226.1|2227.3|2224.9|86
1641792300000|2022-01-10 05:25:00|2228.5|2225.5|2230|2227|2230.2|2227.6|2228.1|2225.5|156
1641792600000|2022-01-10 05:30:00|2229.5|2227.5|2230.5|2228.5|2232.1|2229.1|2228.9|2226.5|406
1641792900000|2022-01-10 05:35:00|2231|2228|2230.6|2227.6|2231.6|2228.9|2229.6|2227.3|226
1641793200000|2022-01-10 05:40:00|2230.4|2227.4|2230.7|2227.7|2231.7|2228.8|2229.6|2227.2|206
1641793500000|2022-01-10 05:45:00|2230.8|2227.8|2230.8|2227.8|2231.4|2228.4|2228.6|2226.2|345
1641793800000|2022-01-10 05:50:00|2231|2228|2230.4|2227.4|2231.7|2228.7|2229.4|2226.9|330
1641794100000|2022-01-10 05:55:00|2230.3|2227.3|2227.5|2225.5|2230.7|2227.7|2227.4|2224.8|285
1641794400000|2022-01-10 06:00:00|2227.7|2225.7|2229|2226|2229.6|2226.6|2227.7|2225.3|194
1641794700000|2022-01-10 06:05:00|2228.9|2225.9|2226.4|2223.4|2229|2226.3|2225.1|2222.6|317
1641795000000|2022-01-10 06:10:00|2226.5|2223.5|2225|2222|2227.1|2224.3|2224.9|2222|272
1641795300000|2022-01-10 06:15:00|2225.2|2222.2|2225.1|2222.1|2226.4|2223.8|2224.4|2221.9|224
1641795600000|2022-01-10 06:20:00|2225.2|2222.2|2225.5|2222.5|2225.5|2223|2223.6|2221.2|224
1641795900000|2022-01-10 06:25:00|2225.4|2222.4|2225|2222|2225.9|2223.5|2224.1|2221.4|172
1641796200000|2022-01-10 06:30:00|2225.1|2222.1|2223.9|2220.9|2225.3|2222.7|2223.1|2220.1|247
1641796500000|2022-01-10 06:35:00|2224.1|2221.1|2225|2222|2225.9|2223.3|2224|2221.1|237
1641796800000|2022-01-10 06:40:00|2225.1|2222.1|2224.7|2221.7|2225.5|2222.8|2223.7|2221.2|218
1641797100000|2022-01-10 06:45:00|2224.6|2221.6|2224.8|2221.8|2225.1|2222.5|2223.7|2221.1|136
1641797400000|2022-01-10 06:50:00|2224.2|2222.2|2225.5|2222.5|2225.6|2223.1|2224.2|2221.8|185
1641797700000|2022-01-10 06:55:00|2225.3|2222.3|2224.8|2221.8|2225.8|2223|2224.2|2221.6|300
1641798000000|2022-01-10 07:00:00|2225.1|2222.1|2224.7|2221.7|2225.7|2223|2224.2|2221.4|255
1641798300000|2022-01-10 07:05:00|2224.6|2221.6|2224.2|2221.2|2225|2222.4|2222.9|2220.4|283
1641798600000|2022-01-10 07:10:00|2224.3|2221.3|2221.5|2218.5|2224.4|2221.8|2220.4|2217.8|261
1641798900000|2022-01-10 07:15:00|2221.7|2218.7|2225.2|2223.2|2225.8|2223.3|2221.3|2218.6|290
1641799200000|2022-01-10 07:20:00|2225.3|2223.3|2228.2|2226.2|2229.6|2226.9|2225.3|2223.2|328
1641799500000|2022-01-10 07:25:00|2228.1|2226.1|2230.2|2228.2|2231.2|2228.8|2228.1|2225.6|375
1641799800000|2022-01-10 07:30:00|2230.8|2227.8|2234.2|2231.2|2234.4|2231.4|2229.7|2227.2|336
1641800100000|2022-01-10 07:35:00|2234.4|2231.4|2236.8|2233.8|2237|2234|2234|2231.1|331
1641800400000|2022-01-10 07:40:00|2236.9|2233.9|2234.9|2231.9|2237.1|2234.9|2234.3|2231.9|267
1641800700000|2022-01-10 07:45:00|2235|2232|2233.4|2231.4|2235.6|2233.2|2232.4|2230.4|317
1641801000000|2022-01-10 07:50:00|2233.3|2231.3|2233.2|2230.2|2234.2|2231.7|2232.5|2229.9|263
1641801300000|2022-01-10 07:55:00|2233.1|2230.1|2230|2227|2234.2|2231.9|2228.7|2226.4|332
1641801600000|2022-01-10 08:00:00|2229.9|2226.9|2230.7|2227.7|2231.3|2228.7|2228.3|2225.8|548
1641801900000|2022-01-10 08:05:00|2230.6|2227.6|2231|2228|2232.7|2230.2|2228.5|2225.8|513
1641802200000|2022-01-10 08:10:00|2230.9|2227.9|2229.5|2226.5|2231.8|2229.4|2228.2|2226.2|506
1641802500000|2022-01-10 08:15:00|2229.4|2226.4|2230|2228|2231|2228.5|2227.3|2225.1|582
1641802800000|2022-01-10 08:20:00|2229.8|2227.8|2230.4|2227.4|2231.6|2229.1|2228|2225.4|500
1641803100000|2022-01-10 08:25:00|2230.2|2227.2|2230.4|2227.4|2232.2|2229.2|2229.2|2226.4|452
1641803400000|2022-01-10 08:30:00|2230.3|2227.3|2228.8|2225.8|2231.1|2228.9|2228|2225|348
1641803700000|2022-01-10 08:35:00|2228.3|2226.3|2229.8|2226.8|2231.1|2228.6|2227.9|2225.4|536
1641804000000|2022-01-10 08:40:00|2229.7|2226.7|2234.4|2231.4|2234.4|2231.9|2229.4|2226.7|350
1641804300000|2022-01-10 08:45:00|2234.5|2231.5|2234.1|2232.1|2235.4|2232.7|2232.7|2230.1|363
1641804600000|2022-01-10 08:50:00|2234.2|2232.2|2235|2233|2235.3|2233.1|2232.9|2230.5|348
1641804900000|2022-01-10 08:55:00|2235.1|2233.1|2238.5|2235.5|2238.8|2235.8|2234.5|2232.1|394
1641805200000|2022-01-10 09:00:00|2238.7|2235.7|2239.3|2236.3|2240.4|2237.9|2238.2|2235.5|461
1641805500000|2022-01-10 09:05:00|2239.4|2236.4|2241.3|2238.3|2243|2240.2|2238.7|2236.2|385
1641805800000|2022-01-10 09:10:00|2240.5|2238.5|2242.9|2239.9|2243|2240.4|2239.8|2237.3|434
1641806100000|2022-01-10 09:15:00|2243|2240|2243.9|2240.9|2245.6|2243|2242.8|2239.8|334
1641806400000|2022-01-10 09:20:00|2244|2241|2244.4|2241.4|2245.5|2243|2243.4|2240.7|367
1641806700000|2022-01-10 09:25:00|2244.5|2241.5|2243.4|2241.4|2244.5|2241.6|2242.1|2239.7|263
1641807000000|2022-01-10 09:30:00|2244.1|2241.1|2242.5|2239.5|2244.1|2241.5|2241.8|2239.3|285
1641807300000|2022-01-10 09:35:00|2242.4|2239.4|2242.4|2239.4|2244.8|2242.4|2241.3|2238.8|377
1641807600000|2022-01-10 09:40:00|2242.5|2239.5|2243.2|2240.2|2243.5|2240.9|2241.8|2239.5|194
1641807900000|2022-01-10 09:45:00|2243.3|2240.3|2242.5|2240.5|2243.5|2241.1|2241.4|2239.2|240
1641808200000|2022-01-10 09:50:00|2243|2240|2243.5|2240.5|2243.9|2241.4|2242.4|2240|211
1641808500000|2022-01-10 09:55:00|2243.6|2240.6|2241.3|2239.3|2243.8|2241.4|2241.1|2238.8|196
1641808800000|2022-01-10 10:00:00|2241.2|2239.2|2242.4|2240.4|2243.5|2241|2241|2238.8|299
1641809100000|2022-01-10 10:05:00|2242.3|2240.3|2245.3|2243.3|2245.9|2243.4|2242.3|2240.3|312
1641809400000|2022-01-10 10:10:00|2245.2|2243.2|2247.7|2245.7|2248.8|2246.2|2245.1|2242.8|508
1641809700000|2022-01-10 10:15:00|2247.6|2245.6|2246.7|2244.7|2249.2|2247.2|2246.4|2243.6|367
1641810000000|2022-01-10 10:20:00|2246.8|2244.8|2247.7|2245.7|2249.5|2247.1|2246.2|2244|377
1641810300000|2022-01-10 10:25:00|2248.2|2245.2|2249.6|2246.6|2250.1|2247.9|2247.6|2245.1|303
1641810600000|2022-01-10 10:30:00|2249.7|2246.7|2250.2|2248.2|2250.8|2248.2|2248.9|2246.4|365
1641810900000|2022-01-10 10:35:00|2250.1|2248.1|2247.7|2244.7|2250.3|2248.1|2247.2|2244.6|359
1641811200000|2022-01-10 10:40:00|2247.2|2245.2|2247.2|2245.2|2248.9|2246.4|2246.8|2244.4|275
1641811500000|2022-01-10 10:45:00|2247.1|2245.1|2246.7|2244.7|2249.6|2247|2246.1|2243.6|393
1641811800000|2022-01-10 10:50:00|2246.8|2244.8|2248.2|2246.2|2248.7|2246.3|2246.7|2244.6|207
1641812100000|2022-01-10 10:55:00|2248.3|2246.3|2248.2|2245.2|2249.2|2246.6|2247.4|2245|233
1641812400000|2022-01-10 11:00:00|2248.3|2245.3|2245.5|2243.5|2249.2|2246.8|2245.3|2242.8|323
1641812700000|2022-01-10 11:05:00|2245.4|2243.4|2246.1|2244.1|2247.3|2244.7|2244.9|2242.6|254
1641813000000|2022-01-10 11:10:00|2246.4|2243.4|2246.2|2244.2|2247.4|2244.8|2245.2|2242.8|293
1641813300000|2022-01-10 11:15:00|2246.3|2244.3|2248.3|2246.3|2248.4|2246.4|2246.1|2243.6|219
1641813600000|2022-01-10 11:20:00|2248.1|2246.1|2251|2248|2251.5|2249|2247.8|2245.5|250
1641813900000|2022-01-10 11:25:00|2251.1|2248.1|2248.5|2246.5|2252.2|2249.9|2248.5|2246|409
1641814200000|2022-01-10 11:30:00|2248.6|2246.6|2248.4|2245.4|2249.9|2247.2|2246.8|2244.4|283
1641814500000|2022-01-10 11:35:00|2248|2245|2248.1|2246.1|2248.6|2246.1|2247|2244.4|275
1641814800000|2022-01-10 11:40:00|2248|2246|2249.6|2246.6|2250.5|2247.9|2247.9|2245.4|277
1641815100000|2022-01-10 11:45:00|2249.5|2246.5|2247.9|2245.9|2250.4|2247.9|2247.7|2245.4|270
1641815400000|2022-01-10 11:50:00|2247.8|2245.8|2249.4|2246.4|2250.2|2247.7|2247.3|2244.8|305
1641815700000|2022-01-10 11:55:00|2249.5|2246.5|2247|2244|2249.5|2246.9|2246.4|2243.8|363
1641816000000|2022-01-10 12:00:00|2246.4|2243.4|2246.6|2243.6|2247.6|2245.1|2245.4|2242.8|415
1641816300000|2022-01-10 12:05:00|2246.5|2243.5|2244.5|2241.5|2248.3|2245.5|2243.9|2241.4|355
1641816600000|2022-01-10 12:10:00|2244.4|2241.4|2241.7|2239.7|2245|2242.6|2241.1|2238.7|429
1641816900000|2022-01-10 12:15:00|2241.8|2239.8|2240|2237|2241.8|2239.8|2238.1|2235.6|439
1641817200000|2022-01-10 12:20:00|2240.1|2237.1|2240.5|2238.5|2240.9|2238.5|2238.9|2236.4|286
1641817500000|2022-01-10 12:25:00|2240.6|2238.6|2239.7|2237.7|2242.2|2239.7|2239.4|2237.1|272
1641817800000|2022-01-10 12:30:00|2239.8|2237.8|2238.3|2235.3|2241.5|2239|2237.9|2235.3|350
1641818100000|2022-01-10 12:35:00|2238.4|2235.4|2238.2|2235.2|2238.8|2236.4|2236.9|2234.4|264
1641818400000|2022-01-10 12:40:00|2238.4|2235.4|2234.9|2232.9|2238.9|2236.4|2234.8|2232.3|317
1641818700000|2022-01-10 12:45:00|2234.7|2232.7|2233.1|2231.1|2236.8|2234.4|2232.7|2230.3|489
1641819000000|2022-01-10 12:50:00|2233.2|2231.2|2232.1|2230.1|2234.2|2231.6|2230.5|2227.8|475
1641819300000|2022-01-10 12:55:00|2232|2230|2230.3|2227.3|2233.7|2231.2|2228.9|2226.4|662
1641819600000|2022-01-10 13:00:00|2230.6|2227.6|2232.8|2230.8|2233.2|2230.8|2228.3|2225.7|866
1641819900000|2022-01-10 13:05:00|2232.9|2230.9|2233.7|2230.7|2235.2|2232.7|2232.3|2229.7|748
1641820200000|2022-01-10 13:10:00|2233.6|2230.6|2232|2230|2234.5|2231.6|2230.2|2227.7|642
1641820500000|2022-01-10 13:15:00|2231.9|2229.9|2231.8|2229.8|2233|2230.6|2230.7|2228.2|543
1641820800000|2022-01-10 13:20:00|2231.9|2229.9|2238.4|2235.4|2239|2236.4|2231.3|2228.7|886
1641821100000|2022-01-10 13:25:00|2238.3|2235.3|2231.4|2229.4|2239.8|2237.4|2231.2|2228.7|770
1641821400000|2022-01-10 13:30:00|2231.5|2229.5|2228.1|2226.1|2232.1|2229.6|2225.8|2223.4|951
1641821700000|2022-01-10 13:35:00|2228|2226|2227.7|2224.7|2228.9|2226.4|2226.1|2223.6|645
1641822000000|2022-01-10 13:40:00|2227.5|2224.5|2231.6|2228.6|2232.2|2229.7|2225.9|2223.4|709
1641822300000|2022-01-10 13:45:00|2231.7|2228.7|2232.7|2230.7|2234.6|2231.8|2230.8|2228.2|569
1641822600000|2022-01-10 13:50:00|2232.6|2230.6|2230.9|2227.9|2235.8|2233.4|2229.5|2226.5|696
1641822900000|2022-01-10 13:55:00|2231|2228|2233.3|2230.3|2234.9|2232.2|2229.7|2227.1|736
1641823200000|2022-01-10 14:00:00|2233.4|2230.4|2232.2|2229.2|2233.5|2230.7|2230.2|2227.2|647
1641823500000|2022-01-10 14:05:00|2232.1|2229.1|2233.7|2230.7|2234.5|2231.8|2231.5|2228.5|558
1641823800000|2022-01-10 14:10:00|2233.8|2230.8|2232.7|2230.7|2235.1|2232.2|2231.4|2228.4|533
1641824100000|2022-01-10 14:15:00|2232.8|2230.8|2229.9|2226.9|2233.1|2230.8|2228.1|2225.1|697
1641824400000|2022-01-10 14:20:00|2230|2227|2231.1|2228.1|2232|2229.3|2229.2|2226.2|452
1641824700000|2022-01-10 14:25:00|2231|2228|2228.8|2225.8|2231.3|2228.7|2228.2|2225.5|445
1641825000000|2022-01-10 14:30:00|2228.4|2225.4|2233.9|2230.9|2235.5|2232.8|2228.1|2225.1|710
1641825300000|2022-01-10 14:35:00|2233.7|2230.7|2232.8|2229.8|2233.7|2231.3|2225.8|2222.8|903
1641825600000|2022-01-10 14:40:00|2233.1|2230.1|2235.5|2232.5|2237.8|2234.8|2232.2|2229.6|1076
1641825900000|2022-01-10 14:45:00|2235.6|2232.6|2233.8|2230.8|2235.9|2232.9|2231.6|2228.7|950
1641826200000|2022-01-10 14:50:00|2233.9|2230.9|2238.1|2235.1|2239.4|2236.4|2233.9|2230.9|1017
1641826500000|2022-01-10 14:55:00|2238|2235|2233.9|2230.9|2238.1|2235.4|2233.8|2230.8|724
1641826800000|2022-01-10 15:00:00|2234|2231|2232.3|2229.3|2235.4|2232.7|2229.8|2226.8|916
1641827100000|2022-01-10 15:05:00|2232.1|2229.1|2239.1|2236.1|2240.7|2237.9|2231.3|2228.4|879
1641827400000|2022-01-10 15:10:00|2239|2236|2239.3|2236.3|2240.7|2238|2236.5|2233.5|961
1641827700000|2022-01-10 15:15:00|2239.2|2236.2|2237.5|2234.5|2241|2238.1|2236.6|2234|947
1641828000000|2022-01-10 15:20:00|2237.4|2234.4|2239|2237|2242.1|2239.5|2236.6|2234.2|920
1641828300000|2022-01-10 15:25:00|2239.1|2237.1|2240|2237|2242.1|2239.3|2237.4|2234.9|978
1641828600000|2022-01-10 15:30:00|2240.1|2237.1|2241.5|2239.5|2243.6|2240.9|2236.8|2233.9|860
1641828900000|2022-01-10 15:35:00|2241.8|2239.8|2242.1|2240.1|2244.6|2242.1|2240.7|2238.2|799
1641829200000|2022-01-10 15:40:00|2242.8|2239.8|2241.3|2238.3|2244.5|2242|2240.4|2238.1|673
1641829500000|2022-01-10 15:45:00|2241.4|2238.4|2237.4|2234.4|2242.5|2240.1|2236.8|2234.1|655
1641829800000|2022-01-10 15:50:00|2237.3|2234.3|2238.6|2235.6|2239.4|2236.8|2234.6|2232.1|691
1641830100000|2022-01-10 15:55:00|2238.7|2235.7|2239.7|2236.7|2240|2237.5|2236.6|2234|705
1641830400000|2022-01-10 16:00:00|2239.6|2236.6|2241.6|2238.6|2242.1|2239.6|2238.9|2236|645
1641830700000|2022-01-10 16:05:00|2241|2239|2242.5|2239.5|2242.7|2240.1|2240.4|2237.7|491
1641831000000|2022-01-10 16:10:00|2242.3|2239.3|2242.2|2239.2|2244.5|2241.9|2241.3|2239|502
1641831300000|2022-01-10 16:15:00|2241.7|2239.7|2241.7|2239.7|2243.7|2240.8|2239.6|2237|490
1641831600000|2022-01-10 16:20:00|2241.8|2239.8|2243.5|2241.5|2244.5|2242|2240.7|2238.3|390
1641831900000|2022-01-10 16:25:00|2244|2241|2243.6|2240.6|2244.9|2242.5|2242.3|2239.8|461
1641832200000|2022-01-10 16:30:00|2243.7|2240.7|2238.7|2236.7|2244|2241|2237.7|2235.2|561
1641832500000|2022-01-10 16:35:00|2238.8|2236.8|2239.1|2236.1|2240.4|2237.9|2238.3|2235.7|317
1641832800000|2022-01-10 16:40:00|2239|2236|2239.3|2237.3|2240|2237.6|2237.6|2235.1|332
1641833100000|2022-01-10 16:45:00|2239.4|2237.4|2237.8|2235.8|2240.4|2237.9|2237.6|2235.1|373
1641833400000|2022-01-10 16:50:00|2237.7|2235.7|2239.3|2237.3|2240|2237.8|2237|2234.4|322
1641833700000|2022-01-10 16:55:00|2239.2|2237.2|2238.6|2236.6|2240|2237.3|2237.8|2235.4|415
1641834000000|2022-01-10 17:00:00|2238.7|2236.7|2236.7|2234.7|2239.2|2236.7|2236.2|2233.8|341
1641834300000|2022-01-10 17:05:00|2236.6|2234.6|2237|2235|2237.9|2235.5|2236.2|2233.8|283
1641834600000|2022-01-10 17:10:00|2237.2|2235.2|2240.8|2238.8|2241.3|2238.9|2236.8|2234.4|339
1641834900000|2022-01-10 17:15:00|2241.4|2238.4|2241.7|2239.7|2242.2|2240|2240.2|2237.7|300
1641835200000|2022-01-10 17:20:00|2242.1|2240.1|2243.1|2241.1|2243.7|2241.2|2241.7|2239.4|271
1641835500000|2022-01-10 17:25:00|2243|2241|2239|2237|2243.4|2241.4|2238.9|2236.6|349
1641835800000|2022-01-10 17:30:00|2239.2|2237.2|2240|2238|2241.2|2238.7|2239.1|2236.7|314
1641836100000|2022-01-10 17:35:00|2240.1|2238.1|2241|2239|2241.5|2239|2238.6|2236.4|429
1641836400000|2022-01-10 17:40:00|2241.1|2239.1|2245|2242|2246.2|2243.5|2241.1|2238.9|456
1641836700000|2022-01-10 17:45:00|2244.4|2242.4|2244.1|2242.1|2247.1|2244.6|2243.9|2241.6|357
1641837000000|2022-01-10 17:50:00|2244.3|2242.3|2248.6|2246.6|2249.6|2247|2243.6|2241.3|541
1641837300000|2022-01-10 17:55:00|2248.4|2246.4|2247.7|2245.7|2249.1|2247.1|2247.1|2245|464
1641837600000|2022-01-10 18:00:00|2248.2|2245.2|2249.5|2247.5|2249.9|2247.7|2247.1|2244.8|545
1641837900000|2022-01-10 18:05:00|2249.2|2247.2|2249.6|2247.6|2251.2|2248.8|2248.5|2246.1|609
1641838200000|2022-01-10 18:10:00|2249.5|2247.5|2250|2248|2252|2249.5|2249.2|2246.8|502
1641838500000|2022-01-10 18:15:00|2250.2|2248.2|2249.9|2247.9|2253.4|2251|2249.2|2247.2|569
1641838800000|2022-01-10 18:20:00|2250|2248|2245.2|2242.2|2250.9|2248.1|2243.8|2241.1|703
1641839100000|2022-01-10 18:25:00|2245.1|2242.1|2245.5|2242.5|2245.7|2243|2243|2240.6|588
1641839400000|2022-01-10 18:30:00|2245.6|2242.6|2244.3|2241.3|2246.7|2244|2243.9|2241.2|325
1641839700000|2022-01-10 18:35:00|2244.2|2241.2|2244.2|2242.2|2245.6|2242.9|2243.4|2240.9|252
1641840000000|2022-01-10 18:40:00|2244.1|2242.1|2245.6|2243.6|2246.7|2243.8|2244.1|2241.9|204
1641840300000|2022-01-10 18:45:00|2245.5|2243.5|2246.7|2244.7|2247.7|2245.1|2245.4|2243|188
1641840600000|2022-01-10 18:50:00|2247.2|2244.2|2247.6|2244.6|2249.1|2246.6|2246.7|2244|245
1641840900000|2022-01-10 18:55:00|2247.5|2244.5|2245|2243|2247.9|2245.5|2245|2242.5|288
1641841200000|2022-01-10 19:00:00|2245.1|2243.1|2247|2245|2247.7|2245|2244.2|2241.4|256
1641841500000|2022-01-10 19:05:00|2247.1|2245.1|2250.5|2247.5|2250.9|2248.2|2247|2245|298
1641841800000|2022-01-10 19:10:00|2250.6|2247.6|2247.9|2245.9|2250.6|2247.6|2247.7|2245|304
1641842100000|2022-01-10 19:15:00|2248|2246|2248.3|2245.3|2249.6|2247.2|2247.6|2244.9|232
1641842400000|2022-01-10 19:20:00|2248.4|2245.4|2246.7|2244.7|2248.9|2246.5|2246.5|2243.7|258
1641842700000|2022-01-10 19:25:00|2246.6|2244.6|2248.1|2245.1|2248.4|2245.8|2246.6|2244.1|212
1641843000000|2022-01-10 19:30:00|2248.2|2245.2|2248.8|2246.8|2249.3|2246.8|2247.4|2244.9|281
1641843300000|2022-01-10 19:35:00|2249.5|2246.5|2248.4|2246.4|2249.6|2246.9|2247.1|2244.6|264
1641843600000|2022-01-10 19:40:00|2248.5|2246.5|2248.6|2246.6|2249.1|2247|2247.9|2245.4|222
1641843900000|2022-01-10 19:45:00|2248.5|2246.5|2248.3|2246.3|2249|2246.7|2247.6|2245|221
1641844200000|2022-01-10 19:50:00|2248.4|2246.4|2245.9|2242.9|2248.9|2246.6|2245.4|2242.9|255
1641844500000|2022-01-10 19:55:00|2246|2243|2247.9|2244.9|2247.9|2245.4|2245.3|2242.9|313
1641844800000|2022-01-10 20:00:00|2247.8|2244.8|2249.2|2246.2|2249.8|2247|2246.7|2244.1|344
1641845100000|2022-01-10 20:05:00|2249.1|2246.1|2245.1|2242.1|2249.3|2246.4|2243.8|2241.2|323
1641845400000|2022-01-10 20:10:00|2245.3|2242.3|2243.1|2240.1|2245.8|2243.2|2243.1|2240.1|297
1641845700000|2022-01-10 20:15:00|2243.2|2240.2|2243.9|2240.9|2244.6|2242.1|2242.5|2239.7|320
1641846000000|2022-01-10 20:20:00|2244|2241|2242.6|2239.6|2244.8|2242.1|2242.2|2239.5|262
1641846300000|2022-01-10 20:25:00|2242.5|2239.5|2243.9|2240.9|2244.7|2242.2|2242.5|2239.5|206
1641846600000|2022-01-10 20:30:00|2244|2241|2244.8|2241.8|2244.9|2242.4|2242.8|2240.2|254
1641846900000|2022-01-10 20:35:00|2245.2|2242.2|2246.3|2243.3|2246.9|2244.5|2244.5|2241.8|302
1641847200000|2022-01-10 20:40:00|2246.4|2243.4|2246.7|2243.7|2247.2|2244.5|2245.8|2242.9|275
1641847500000|2022-01-10 20:45:00|2246.6|2243.6|2247.8|2244.8|2247.8|2245.1|2246|2243.4|246
1641847800000|2022-01-10 20:50:00|2247.7|2244.7|2248.4|2245.4|2249.1|2246.1|2247|2244.5|306
1641848100000|2022-01-10 20:55:00|2248.3|2245.3|2248.8|2245.8|2248.9|2246.4|2247.2|2244.8|238
1641848400000|2022-01-10 21:00:00|2248.6|2245.6|2247.6|2245.6|2248.7|2245.9|2247.5|2244.8|165
1641848700000|2022-01-10 21:05:00|2247.7|2245.7|2248.3|2245.3|2248.8|2246|2247.2|2244.8|165
1641849000000|2022-01-10 21:10:00|2248.7|2245.7|2249|2246|2249.2|2246.4|2247.8|2245.3|135
1641849300000|2022-01-10 21:15:00|2249.1|2246.1|2248.9|2245.9|2249.3|2246.5|2248.1|2245.4|129
1641849600000|2022-01-10 21:20:00|2249|2246|2249.7|2246.7|2250.1|2247.4|2248.9|2245.9|143
1641849900000|2022-01-10 21:25:00|2249.8|2246.8|2250.8|2247.8|2251.2|2248.4|2249.6|2246.6|160
1641850200000|2022-01-10 21:30:00|2250.7|2247.7|2249.8|2246.8|2250.8|2247.8|2249.4|2246.4|114
1641850500000|2022-01-10 21:35:00|2249.7|2246.7|2249.7|2246.7|2249.9|2246.9|2249.3|2246.3|113
1641850800000|2022-01-10 21:40:00|2249.8|2246.8|2249.4|2246.4|2249.9|2246.9|2249.3|2246.3|84
1641851100000|2022-01-10 21:45:00|2249.7|2246.7|2248.8|2245.8|2250|2247|2248.7|2245.7|148
1641851400000|2022-01-10 21:50:00|2248.6|2245.6|2248.4|2245.4|2249.1|2246.1|2248.3|2245.3|107
1641851700000|2022-01-10 21:55:00|2248.3|2245.3|2248.1|2245.1|2248.8|2245.8|2247.7|2244.7|165
1641855600000|2022-01-10 23:00:00|2247|2244|2247.5|2244.5|2248.5|2245.5|2246.3|2243.3|237
1641855900000|2022-01-10 23:05:00|2247.7|2244.7|2248.3|2245.3|2248.4|2245.4|2246.8|2243.8|173
1641856200000|2022-01-10 23:10:00|2248.4|2245.4|2246.6|2243.6|2248.7|2245.7|2246.2|2243.2|187
1641856500000|2022-01-10 23:15:00|2246.7|2243.7|2248|2245|2248.1|2245.1|2246.4|2243.4|110
1641856800000|2022-01-10 23:20:00|2248.2|2245.2|2248|2245|2248.7|2245.7|2247.8|2244.8|95
1641857100000|2022-01-10 23:25:00|2248.1|2245.1|2248.4|2245.4|2248.7|2245.7|2247|2244.3|129
1641857400000|2022-01-10 23:30:00|2248.5|2245.5|2247.5|2244.5|2248.8|2245.8|2247|2244|157
1641857700000|2022-01-10 23:35:00|2247.6|2244.6|2248|2245|2248.7|2245.7|2247.5|2244.5|109
1641858000000|2022-01-10 23:40:00|2248.2|2245.2|2247.9|2244.9|2249.1|2246.4|2247.7|2244.7|165
1641858300000|2022-01-10 23:45:00|2247.8|2244.8|2250.2|2247.2|2250.5|2247.7|2247.8|2244.8|155
1641858600000|2022-01-10 23:50:00|2250.1|2247.1|2250.7|2247.7|2250.8|2247.8|2249.7|2246.7|124
1641858900000|2022-01-10 23:55:00|2250.8|2247.8|2250.6|2247.6|2251.2|2248.4|2250.2|2247.6|69
1641859200000|2022-01-11 00:00:00|2250.7|2247.7|2251.6|2248.6|2251.7|2248.8|2250|2247.2|177
1641859500000|2022-01-11 00:05:00|2251.7|2248.7|2250.9|2247.9|2251.9|2248.9|2250.7|2247.7|137
1641859800000|2022-01-11 00:10:00|2250.4|2248.4|2251.2|2248.2|2251.8|2249|2250.1|2247.1|167
1641860100000|2022-01-11 00:15:00|2251.1|2248.1|2249.8|2246.8|2251.2|2248.4|2249.2|2246.5|183
1641860400000|2022-01-11 00:20:00|2249.9|2246.9|2249.7|2246.7|2250.8|2248.3|2249.2|2246.6|162
1641860700000|2022-01-11 00:25:00|2249.8|2246.8|2249.9|2246.9|2250.7|2248|2249.4|2246.8|119
1641861000000|2022-01-11 00:30:00|2250.1|2247.1|2250.3|2248.3|2251.4|2248.9|2249.5|2246.8|111
1641861300000|2022-01-11 00:35:00|2250.2|2248.2|2252.5|2249.5|2252.8|2250.1|2250.2|2247.5|141
1641861600000|2022-01-11 00:40:00|2252.4|2249.4|2251.2|2248.2|2252.5|2249.9|2250.6|2248|143
1641861900000|2022-01-11 00:45:00|2250.8|2248.8|2251.2|2248.2|2251.9|2249.4|2250.6|2248.2|65
1641862200000|2022-01-11 00:50:00|2251.3|2248.3|2252.9|2249.9|2253|2250.2|2251.1|2248.3|118
1641862500000|2022-01-11 00:55:00|2253|2250|2252.6|2249.6|2253.1|2250.6|2251.8|2249.4|148
1641862800000|2022-01-11 01:00:00|2252.5|2249.5|2251.9|2248.9|2252.5|2249.6|2249.9|2246.9|602
1641863100000|2022-01-11 01:05:00|2252|2249|2251.4|2248.4|2253.1|2250.1|2249.8|2247.1|373
1641863400000|2022-01-11 01:10:00|2251.3|2248.3|2254.5|2251.5|2254.8|2252.3|2250.8|2248|395
1641863700000|2022-01-11 01:15:00|2254.6|2251.6|2254.5|2251.5|2254.7|2252.1|2251.7|2249.1|404
1641864000000|2022-01-11 01:20:00|2254.6|2251.6|2255.2|2252.2|2255.8|2253.3|2253.6|2251|378
1641864300000|2022-01-11 01:25:00|2255.1|2252.1|2255.8|2252.8|2256.1|2253.6|2253.7|2250.8|338
1641864600000|2022-01-11 01:30:00|2255.7|2252.7|2255.8|2252.8|2256.3|2254|2254.2|2251.6|408
1641864900000|2022-01-11 01:35:00|2255.9|2252.9|2256.7|2254.7|2257.6|2254.8|2255.4|2252.9|339
1641865200000|2022-01-11 01:40:00|2256.6|2254.6|2255.6|2253.6|2257.6|2254.8|2254.1|2251.5|385
1641865500000|2022-01-11 01:45:00|2255.5|2253.5|2255.7|2252.7|2256.8|2254.2|2254.5|2252|327
1641865800000|2022-01-11 01:50:00|2255.6|2252.6|2253|2250|2255.6|2252.8|2252.5|2249.9|345
1641866100000|2022-01-11 01:55:00|2253.1|2250.1|2253.2|2250.2|2253.6|2251|2250.7|2247.9|456
1641866400000|2022-01-11 02:00:00|2253.5|2250.5|2255.4|2252.4|2255.7|2253.1|2253.4|2250.4|389
1641866700000|2022-01-11 02:05:00|2255.5|2252.5|2256.1|2254.1|2256.6|2254.3|2254.1|2251.7|246
1641867000000|2022-01-11 02:10:00|2256.2|2254.2|2255.8|2253.8|2256.7|2254.3|2254.7|2252.2|198
1641867300000|2022-01-11 02:15:00|2255.9|2253.9|2255.6|2253.6|2256.6|2254.4|2255.1|2252.6|163
1641867600000|2022-01-11 02:20:00|2256.3|2253.3|2256.4|2253.4|2256.6|2254|2255.6|2253|188
1641867900000|2022-01-11 02:25:00|2255.9|2253.9|2256.7|2254.7|2257.4|2254.8|2255.8|2253.5|159
1641868200000|2022-01-11 02:30:00|2256.8|2254.8|2256.9|2253.9|2257.7|2255.3|2256.2|2253.7|237
1641868500000|2022-01-11 02:35:00|2256.2|2254.2|2256.8|2253.8|2257.1|2254.8|2255.6|2252.9|272
1641868800000|2022-01-11 02:40:00|2256.3|2254.3|2255.6|2253.6|2257.1|2254.6|2255.5|2252.9|220
1641869100000|2022-01-11 02:45:00|2255.7|2253.7|2256.6|2254.6|2257.3|2254.8|2255.6|2253.4|193
1641869400000|2022-01-11 02:50:00|2256.5|2254.5|2254.9|2252.9|2256.8|2254.6|2254.8|2252.3|212
1641869700000|2022-01-11 02:55:00|2255.5|2252.5|2254.2|2251.2|2255.7|2253.3|2253.6|2251.1|234
1641870000000|2022-01-11 03:00:00|2254.1|2251.1|2255.1|2252.1|2255.2|2252.4|2253.4|2250.8|252
1641870300000|2022-01-11 03:05:00|2255.2|2252.2|2256.1|2253.1|2256.4|2253.6|2254.4|2251.8|213
1641870600000|2022-01-11 03:10:00|2256.2|2253.2|2256.7|2253.7|2256.9|2254.2|2255.5|2253|139
1641870900000|2022-01-11 03:15:00|2257.2|2254.2|2258.2|2255.2|2258.5|2255.7|2256.1|2253.7|181
1641871200000|2022-01-11 03:20:00|2258.4|2255.4|2259|2256|2259.4|2256.7|2257.5|2255|261
1641871500000|2022-01-11 03:25:00|2258.6|2256.6|2258.3|2255.3|2259.4|2256.8|2257.5|2254.9|381
1641871800000|2022-01-11 03:30:00|2257.7|2255.7|2256.6|2254.6|2258.7|2255.8|2256.5|2254|198
1641872100000|2022-01-11 03:35:00|2257.2|2254.2|2257|2254|2257.3|2254.6|2255.9|2253.5|165
1641872400000|2022-01-11 03:40:00|2256.9|2253.9|2256.7|2254.7|2257.5|2254.9|2256.2|2253.6|138
1641872700000|2022-01-11 03:45:00|2257.4|2254.4|2256.6|2253.6|2257.6|2255|2255.8|2253.3|129
1641873000000|2022-01-11 03:50:00|2256.9|2253.9|2256.2|2253.2|2257.2|2254.4|2255.5|2253|145
1641873300000|2022-01-11 03:55:00|2256.4|2253.4|2255.8|2253.8|2256.7|2254.1|2255.7|2253.2|147
1641873600000|2022-01-11 04:00:00|2255.9|2253.9|2256.7|2253.7|2257|2254.4|2255.7|2253.1|131
1641873900000|2022-01-11 04:05:00|2256.2|2254.2|2255.7|2253.7|2257.5|2254.8|2255.7|2253.2|135
1641874200000|2022-01-11 04:10:00|2255.6|2253.6|2254.2|2251.2|2256.4|2253.9|2253.7|2251.1|128
1641874500000|2022-01-11 04:15:00|2254.7|2251.7|2254.2|2251.2|2254.9|2252.4|2253.2|2250.8|131
1641874800000|2022-01-11 04:20:00|2254.1|2251.1|2253.2|2251.2|2254.5|2251.8|2252.9|2250.2|100
1641875100000|2022-01-11 04:25:00|2253.1|2251.1|2253.7|2250.7|2254|2251.4|2253|2250.5|74
1641875400000|2022-01-11 04:30:00|2253.2|2251.2|2253.1|2250.1|2253.8|2251.2|2252.6|2249.7|55
1641875700000|2022-01-11 04:35:00|2253.2|2250.2|2252.5|2250.5|2253.3|2250.7|2252.2|2249.6|84
1641876000000|2022-01-11 04:40:00|2252.8|2249.8|2254.8|2251.8|2254.9|2252.2|2252.7|2249.8|91
1641876300000|2022-01-11 04:45:00|2254.2|2252.2|2254.2|2251.2|2254.9|2252.4|2253.5|2251.1|82
1641876600000|2022-01-11 04:50:00|2254.1|2251.1|2253.7|2251.7|2254.6|2251.9|2253.5|2250.9|56
1641876900000|2022-01-11 04:55:00|2253.8|2251.8|2255.1|2253.1|2255.7|2253.2|2253.6|2251.2|115
1641877200000|2022-01-11 05:00:00|2255|2253|2256.2|2253.2|2256.2|2253.7|2254.7|2252.2|170
1641877500000|2022-01-11 05:05:00|2256.1|2253.1|2254.6|2252.6|2256.4|2253.5|2254.6|2252.2|147
1641877800000|2022-01-11 05:10:00|2254.7|2252.7|2254.6|2251.6|2255.5|2252.7|2253.9|2251.2|119
1641878100000|2022-01-11 05:15:00|2254.5|2251.5|2256.5|2253.5|2256.9|2253.9|2252.2|2249.2|192
1641878400000|2022-01-11 05:20:00|2256.3|2253.3|2254.9|2251.9|2257.7|2254.7|2252.6|2249.7|356
1641878700000|2022-01-11 05:25:00|2254.8|2251.8|2252.9|2249.9|2257.1|2254.1|2251.9|2249.2|269
1641879000000|2022-01-11 05:30:00|2253|2250|2253.6|2250.6|2254|2251.6|2252|2249.2|408
1641879300000|2022-01-11 05:35:00|2253.5|2250.5|2252.7|2249.7|2253.6|2251.1|2251.5|2248.9|271
1641879600000|2022-01-11 05:40:00|2252.3|2250.3|2254|2251|2254.1|2251.6|2252.1|2249.5|206
1641879900000|2022-01-11 05:45:00|2254.2|2251.2|2254.8|2251.8|2255.1|2252.7|2253.1|2250.6|166
1641880200000|2022-01-11 05:50:00|2254.5|2251.5|2254.5|2251.5|2256.1|2253.7|2254|2251.3|272
1641880500000|2022-01-11 05:55:00|2254.2|2251.2|2254.3|2252.3|2255.3|2252.6|2253.6|2250.9|281
1641880800000|2022-01-11 06:00:00|2254.4|2252.4|2261.9|2258.9|2262.5|2259.5|2254.3|2251.9|511
1641881100000|2022-01-11 06:05:00|2262|2259|2262.3|2259.3|2264.8|2261.8|2260.1|2257.1|673
1641881400000|2022-01-11 06:10:00|2262.2|2259.2|2266.2|2263.2|2266.2|2263.4|2260.6|2258.2|681
1641881700000|2022-01-11 06:15:00|2266.1|2263.1|2265.6|2262.6|2266.7|2263.7|2260.7|2258.2|718
1641882000000|2022-01-11 06:20:00|2265.5|2262.5|2265.5|2262.5|2266.7|2264.1|2263.6|2261.1|406
1641882300000|2022-01-11 06:25:00|2265.6|2262.6|2265.8|2263.8|2266.5|2263.9|2263.7|2260.8|434
1641882600000|2022-01-11 06:30:00|2265.9|2263.9|2264.8|2261.8|2267|2264|2263.7|2261.2|525
1641882900000|2022-01-11 06:35:00|2264.7|2261.7|2262.5|2259.5|2266.3|2263.3|2262.2|2259.4|385
1641883200000|2022-01-11 06:40:00|2262.6|2259.6|2258.5|2255.5|2263|2260.1|2256.1|2253.1|493
1641883500000|2022-01-11 06:45:00|2258.4|2255.4|2258.4|2255.4|2260.5|2257.5|2257.3|2254.7|330
1641883800000|2022-01-11 06:50:00|2258.5|2255.5|2258.5|2255.5|2259.6|2257.1|2256.9|2254.2|306
1641884100000|2022-01-11 06:55:00|2258.6|2255.6|2258.1|2255.1|2258.8|2256.1|2257|2254.4|297
1641884400000|2022-01-11 07:00:00|2258|2255|2256.9|2253.9|2258.4|2255.8|2256.6|2253.7|269
1641884700000|2022-01-11 07:05:00|2256.5|2254.5|2258.9|2255.9|2259|2256.3|2256.4|2253.6|292
1641885000000|2022-01-11 07:10:00|2259|2256|2259.6|2256.6|2261.7|2259|2258.5|2255.8|306
1641885300000|2022-01-11 07:15:00|2259.3|2256.3|2259.9|2256.9|2260.6|2258.1|2257.8|2255.3|345
1641885600000|2022-01-11 07:20:00|2259.4|2257.4|2258.9|2255.9|2260.3|2257.8|2258.4|2255.8|279
1641885900000|2022-01-11 07:25:00|2259|2256|2262.5|2259.5|2262.6|2260.2|2258.8|2255.8|234
1641886200000|2022-01-11 07:30:00|2262.4|2259.4|2263.7|2260.7|2264|2261.4|2261.9|2259.4|188
1641886500000|2022-01-11 07:35:00|2263.4|2260.4|2260.5|2257.5|2264.1|2261.5|2259.3|2256.5|405
1641886800000|2022-01-11 07:40:00|2260.4|2257.4|2262.9|2259.9|2263.1|2260.4|2259.8|2256.8|232
1641887100000|2022-01-11 07:45:00|2262.8|2259.8|2263.5|2260.5|2263.7|2261.2|2261.8|2259.4|237
1641887400000|2022-01-11 07:50:00|2263.4|2260.4|2264.9|2261.9|2265.3|2262.5|2262.5|2260|215
1641887700000|2022-01-11 07:55:00|2264.8|2261.8|2266|2264|2267.3|2264.3|2264.3|2261.8|241
1641888000000|2022-01-11 08:00:00|2266.3|2263.3|2267.2|2265.2|2268.3|2265.7|2264.1|2261.6|508
1641888300000|2022-01-11 08:05:00|2267.1|2265.1|2266.9|2263.9|2269.3|2266.4|2266.2|2263.7|511
1641888600000|2022-01-11 08:10:00|2266.5|2264.5|2264.8|2261.8|2267|2264.5|2263.5|2261.1|459
1641888900000|2022-01-11 08:15:00|2264.9|2261.9|2267.9|2264.9|2268.4|2265.7|2264.7|2261.9|512
1641889200000|2022-01-11 08:20:00|2268|2265|2268.8|2265.8|2269.6|2266.8|2267.1|2264.2|379
1641889500000|2022-01-11 08:25:00|2268.9|2265.9|2268.1|2265.1|2269.2|2266.5|2267.2|2264.6|354
1641889800000|2022-01-11 08:30:00|2268.2|2265.2|2267.3|2264.3|2268.8|2266.1|2267|2264.1|319
1641890100000|2022-01-11 08:35:00|2266.8|2264.8|2265.5|2263.5|2268.3|2265.3|2265.5|2263|236
1641890400000|2022-01-11 08:40:00|2265.6|2263.6|2267.6|2264.6|2268.4|2265.6|2264|2261.6|340
1641890700000|2022-01-11 08:45:00|2267.4|2264.4|2266.4|2264.4|2268.8|2266.5|2266.3|2263.8|249
1641891000000|2022-01-11 08:50:00|2266.5|2264.5|2266.5|2264.5|2267.2|2264.6|2264.9|2262.4|278
1641891300000|2022-01-11 08:55:00|2266.4|2264.4|2266.2|2263.2|2267.6|2265.1|2265.1|2262.4|292
1641891600000|2022-01-11 09:00:00|2266.1|2263.1|2264.6|2261.6|2266.3|2263.5|2263.9|2261.1|303
1641891900000|2022-01-11 09:05:00|2264.7|2261.7|2264.4|2262.4|2265|2262.6|2262.9|2260.4|209
1641892200000|2022-01-11 09:10:00|2264.3|2262.3|2264|2262|2264.9|2262.4|2261.8|2259.4|219
1641892500000|2022-01-11 09:15:00|2264.4|2261.4|2264.9|2261.9|2265|2262.6|2263|2260.3|259
1641892800000|2022-01-11 09:20:00|2265|2262|2265.4|2263.4|2266.2|2263.7|2264.2|2261.4|223
1641893100000|2022-01-11 09:25:00|2265.5|2263.5|2264.2|2261.2|2266.2|2263.7|2263.6|2261.1|195
1641893400000|2022-01-11 09:30:00|2263.7|2261.7|2261.9|2259.9|2264.4|2261.9|2261.5|2259.1|271
1641893700000|2022-01-11 09:35:00|2261.8|2259.8|2260.2|2258.2|2262.4|2260|2259.1|2256.8|301
1641894000000|2022-01-11 09:40:00|2260.3|2258.3|2256.9|2254.9|2260.4|2258.4|2256.3|2254.1|279
1641894300000|2022-01-11 09:45:00|2257|2255|2255.6|2253.6|2257.5|2255.1|2255|2252.8|322
1641894600000|2022-01-11 09:50:00|2255.8|2253.8|2256.1|2254.1|2256.7|2254.3|2255|2252.8|284
1641894900000|2022-01-11 09:55:00|2256.6|2253.6|2256.9|2254.9|2257.8|2255.5|2255.5|2253.4|358
1641895200000|2022-01-11 10:00:00|2256.7|2254.7|2259.1|2257.1|2259.7|2257.1|2256.2|2253.9|291
1641895500000|2022-01-11 10:05:00|2259|2257|2257.2|2255.2|2259.9|2257.4|2257|2254.9|218
1641895800000|2022-01-11 10:10:00|2257.1|2255.1|2255.9|2253.9|2257.1|2255.1|2255.4|2252.9|202
1641896100000|2022-01-11 10:15:00|2255.6|2253.6|2255.4|2253.4|2257.1|2254.6|2255.3|2252.9|176
1641896400000|2022-01-11 10:20:00|2255.9|2252.9|2254|2252|2256|2253.5|2252.5|2250.3|246
1641896700000|2022-01-11 10:25:00|2254.2|2252.2|2254|2252|2255|2252.8|2253.9|2251.5|161
1641897000000|2022-01-11 10:30:00|2253.9|2251.9|2254.5|2252.5|2255.2|2253.2|2253.2|2250.9|242
1641897300000|2022-01-11 10:35:00|2254.6|2252.6|2254.2|2252.2|2256.4|2254|2254.1|2251.9|204
1641897600000|2022-01-11 10:40:00|2254|2252|2253.2|2251.2|2254.8|2252.3|2252.5|2250.3|190
1641897900000|2022-01-11 10:45:00|2253.1|2251.1|2253.6|2251.6|2254.5|2252.3|2252.8|2250.5|225
1641898200000|2022-01-11 10:50:00|2253.7|2251.7|2252.5|2250.5|2254.3|2252|2252.2|2250|208
1641898500000|2022-01-11 10:55:00|2252.4|2250.4|2254.8|2251.8|2255.2|2252.6|2252.4|2250.4|197
1641898800000|2022-01-11 11:00:00|2254.7|2251.7|2252.8|2250.8|2255|2252.6|2251.9|2249.6|502
1641899100000|2022-01-11 11:05:00|2253|2251|2252.8|2249.8|2253.5|2251.1|2252|2249.7|191
1641899400000|2022-01-11 11:10:00|2252.9|2249.9|2253.2|2251.2|2254.4|2251.7|2252.2|2249.5|195
1641899700000|2022-01-11 11:15:00|2253.1|2251.1|2254.2|2252.2|2254.7|2252.2|2252.9|2250.4|156
1641900000000|2022-01-11 11:20:00|2254.1|2252.1|2255.4|2252.4|2256.2|2253.8|2254|2251.5|159
1641900300000|2022-01-11 11:25:00|2255.5|2252.5|2254.6|2252.6|2255.5|2253.2|2253.9|2251.4|172
1641900600000|2022-01-11 11:30:00|2254.5|2252.5|2255.4|2253.4|2256.4|2254|2254.3|2252.2|205
1641900900000|2022-01-11 11:35:00|2255.3|2253.3|2257.2|2254.2|2257.3|2254.9|2255.3|2252.7|220
1641901200000|2022-01-11 11:40:00|2257.1|2254.1|2258.3|2256.3|2259.2|2256.7|2256.6|2254|220
1641901500000|2022-01-11 11:45:00|2258.4|2256.4|2259.6|2257.6|2260.1|2257.6|2258.3|2256|165
1641901800000|2022-01-11 11:50:00|2259.4|2257.4|2260.7|2257.7|2261.3|2258.7|2259.1|2256.7|233
1641902100000|2022-01-11 11:55:00|2260.3|2258.3|2260.8|2257.8|2260.9|2258.5|2258.4|2256|393
1641902400000|2022-01-11 12:00:00|2260.9|2257.9|2258.7|2255.7|2260.9|2257.9|2257.2|2254.8|486
1641902700000|2022-01-11 12:05:00|2258.8|2255.8|2257.5|2255.5|2260.1|2257.6|2257.5|2255.2|338
1641903000000|2022-01-11 12:10:00|2257.4|2255.4|2259.3|2256.3|2259.3|2256.8|2255.5|2253|361
1641903300000|2022-01-11 12:15:00|2259.5|2256.5|2260.5|2257.5|2261.7|2259.2|2259.2|2256.5|291
1641903600000|2022-01-11 12:20:00|2260.4|2257.4|2259.6|2256.6|2260.6|2258.1|2259|2256.4|231
1641903900000|2022-01-11 12:25:00|2259.9|2256.9|2261.9|2258.9|2262|2259.3|2258.5|2256.1|265
1641904200000|2022-01-11 12:30:00|2262|2259|2261.3|2259.3|2263.5|2261|2260.7|2258.4|335
1641904500000|2022-01-11 12:35:00|2261.4|2259.4|2263.3|2260.3|2263.4|2260.7|2261.3|2259.1|224
1641904800000|2022-01-11 12:40:00|2262.6|2260.6|2261.8|2259.8|2263.7|2261.1|2261.8|2259.4|207
1641905100000|2022-01-11 12:45:00|2261.9|2259.9|2262.3|2260.3|2263|2260.6|2261|2258.9|127
1641905400000|2022-01-11 12:50:00|2262.4|2260.4|2263.6|2261.6|2264|2262|2262.2|2260.1|168
1641905700000|2022-01-11 12:55:00|2263.7|2261.7|2266.7|2264.7|2267.7|2265.4|2263.3|2261.2|328
1641906000000|2022-01-11 13:00:00|2266.8|2264.8|2267.3|2265.3|2268.4|2265.9|2263.8|2261.3|788
1641906300000|2022-01-11 13:05:00|2267|2265|2267.8|2265.8|2268.6|2266.4|2265.3|2263.1|513
1641906600000|2022-01-11 13:10:00|2267.3|2265.3|2261.4|2259.4|2267.6|2265.5|2260.3|2258.2|591
1641906900000|2022-01-11 13:15:00|2261.5|2259.5|2261.3|2259.3|2264|2261.8|2260.7|2258.5|492
1641907200000|2022-01-11 13:20:00|2261.2|2259.2|2260.5|2258.5|2261.8|2259.7|2257.3|2255.3|725
1641907500000|2022-01-11 13:25:00|2260.4|2258.4|2260.5|2258.5|2264.3|2261.9|2259.9|2257.7|631
1641907800000|2022-01-11 13:30:00|2260.7|2258.7|2257.8|2254.8|2260.9|2258.7|2257.3|2254.8|518
1641908100000|2022-01-11 13:35:00|2257.4|2255.4|2254.3|2252.3|2257.5|2255.5|2253.6|2251.4|528
1641908400000|2022-01-11 13:40:00|2254.2|2252.2|2256|2254|2257.8|2255|2254.2|2251.8|608
1641908700000|2022-01-11 13:45:00|2256.1|2254.1|2257.1|2254.1|2260.1|2257.6|2255.9|2253.4|508
1641909000000|2022-01-11 13:50:00|2257.2|2254.2|2255.9|2252.9|2259.6|2257|2255|2252.6|439
1641909300000|2022-01-11 13:55:00|2255.8|2252.8|2254.6|2252.6|2255.8|2253.5|2253.6|2251.1|327
1641909600000|2022-01-11 14:00:00|2254.7|2252.7|2253.7|2251.7|2254.7|2252.7|2250.3|2247.7|634
1641909900000|2022-01-11 14:05:00|2253.6|2251.6|2252.1|2250.1|2254.7|2252.2|2250.2|2247.9|660
1641910200000|2022-01-11 14:10:00|2252.4|2249.4|2253.3|2250.3|2254.4|2251.9|2250.4|2247.7|631
1641910500000|2022-01-11 14:15:00|2253.2|2250.2|2252|2249|2254.6|2251.9|2251.4|2248.8|488
1641910800000|2022-01-11 14:20:00|2252.1|2249.1|2255.2|2252.2|2257.9|2255.2|2251.4|2248.7|511
1641911100000|2022-01-11 14:25:00|2255.3|2252.3|2256.1|2253.1|2256.5|2254|2253.1|2250.4|449
1641911400000|2022-01-11 14:30:00|2256|2253|2257.4|2254.4|2259.4|2257|2252|2249.4|997
1641911700000|2022-01-11 14:35:00|2257|2255|2258.2|2256.2|2260.8|2258.1|2254.2|2251.7|926
1641912000000|2022-01-11 14:40:00|2258.1|2256.1|2249.7|2247.7|2259|2256.7|2248.3|2246|856
1641912300000|2022-01-11 14:45:00|2249.6|2247.6|2250.6|2248.6|2252.3|2249.9|2247.2|2245.2|1051
1641912600000|2022-01-11 14:50:00|2250.8|2248.8|2253|2251|2256.4|2254.1|2249|2247|902
1641912900000|2022-01-11 14:55:00|2252.9|2250.9|2256.2|2254.2|2258.7|2256.1|2252.2|2249.4|885
1641913200000|2022-01-11 15:00:00|2256.8|2253.8|2262.9|2260.9|2263.7|2261.4|2255.5|2253.1|925
1641913500000|2022-01-11 15:05:00|2263|2261|2262|2259|2265.1|2262.6|2261.7|2258.9|820
1641913800000|2022-01-11 15:10:00|2261.9|2258.9|2260.3|2257.3|2262.5|2259.9|2258.9|2256|678
1641914100000|2022-01-11 15:15:00|2260.4|2257.4|2256.8|2254.8|2261.4|2258.8|2256.6|2253.9|585
1641914400000|2022-01-11 15:20:00|2256.9|2254.9|2258.5|2255.5|2259.9|2257.8|2256.5|2254|545
1641914700000|2022-01-11 15:25:00|2258.6|2255.6|2258.4|2255.4|2261.4|2258.4|2257.6|2254.8|577
1641915000000|2022-01-11 15:30:00|2258.3|2255.3|2258.9|2255.9|2260.4|2257.9|2256.6|2254|605
1641915300000|2022-01-11 15:35:00|2259|2256|2257.1|2255.1|2259.6|2257.3|2256.7|2254.7|451
1641915600000|2022-01-11 15:40:00|2257.3|2255.3|2252|2250|2257.7|2255.7|2250.7|2248.4|592
1641915900000|2022-01-11 15:45:00|2251.9|2249.9|2256.5|2254.5|2259.5|2257|2251.6|2249.3|727
1641916200000|2022-01-11 15:50:00|2256.6|2254.6|2256.1|2254.1|2257.5|2255.1|2255|2252.6|543
1641916500000|2022-01-11 15:55:00|2256|2254|2262.3|2260.3|2263.5|2261|2256|2254|745
1641916800000|2022-01-11 16:00:00|2262.4|2260.4|2264.3|2262.3|2266.3|2263.7|2260.7|2258.3|648
1641917100000|2022-01-11 16:05:00|2264.5|2262.5|2267.2|2265.2|2267.9|2265.2|2264.1|2261.8|591
1641917400000|2022-01-11 16:10:00|2267.6|2265.6|2263.9|2261.9|2268.9|2266.5|2263.5|2261.1|871
1641917700000|2022-01-11 16:15:00|2264|2262|2264.9|2262.9|2267|2264.4|2263.5|2261.3|570
1641918000000|2022-01-11 16:20:00|2265|2263|2266.1|2264.1|2267|2264.5|2263|2260.5|633
1641918300000|2022-01-11 16:25:00|2266.2|2264.2|2267.7|2265.7|2268.2|2266.2|2265.5|2263|644
1641918600000|2022-01-11 16:30:00|2267.9|2265.9|2269.9|2266.9|2270.3|2267.7|2267.1|2264.7|527
1641918900000|2022-01-11 16:35:00|2270|2267|2268.8|2266.8|2271.9|2269.6|2268.1|2265.7|503
1641919200000|2022-01-11 16:40:00|2268.9|2266.9|2268.2|2266.2|2270.3|2267.9|2267.8|2265.3|528
1641919500000|2022-01-11 16:45:00|2268.3|2266.3|2268.3|2266.3|2269.4|2266.8|2267.1|2264.7|414
1641919800000|2022-01-11 16:50:00|2268.4|2266.4|2268.1|2265.1|2269.2|2266.7|2267.2|2264.7|315
1641920100000|2022-01-11 16:55:00|2267.7|2265.7|2268.7|2266.7|2269.2|2266.9|2267.1|2264.8|311
1641920400000|2022-01-11 17:00:00|2268.8|2266.8|2266.7|2264.7|2269.5|2267.2|2266|2264|380
1641920700000|2022-01-11 17:05:00|2266.8|2264.8|2268.8|2265.8|2268.9|2266.5|2265.8|2263.4|310
1641921000000|2022-01-11 17:10:00|2268.3|2266.3|2269.8|2267.8|2270.2|2268|2267.9|2265.5|425
1641921300000|2022-01-11 17:15:00|2270|2268|2269.6|2267.6|2271.5|2269|2269.1|2267.1|405
1641921600000|2022-01-11 17:20:00|2269.8|2267.8|2273.2|2271.2|2273.9|2271.3|2269.5|2267.4|333
1641921900000|2022-01-11 17:25:00|2273.1|2271.1|2271.9|2269.9|2273.2|2271.2|2270.5|2268|324
1641922200000|2022-01-11 17:30:00|2272.3|2270.3|2273.9|2271.9|2275.2|2272.8|2271.4|2269.1|370
1641922500000|2022-01-11 17:35:00|2274.2|2272.2|2274.8|2272.8|2276|2273.6|2273.8|2271.5|296
1641922800000|2022-01-11 17:40:00|2274.7|2272.7|2276.1|2274.1|2277.2|2274.8|2274.6|2272.6|356
1641923100000|2022-01-11 17:45:00|2276.3|2274.3|2275.9|2273.9|2277.2|2274.7|2275|2272.9|367
1641923400000|2022-01-11 17:50:00|2276.7|2273.7|2278.3|2276.3|2279.3|2276.8|2276.1|2273.6|424
1641923700000|2022-01-11 17:55:00|2278.5|2276.5|2276.9|2274.9|2279.3|2276.8|2275.7|2273.2|416
1641924000000|2022-01-11 18:00:00|2277|2275|2277.4|2275.4|2277.9|2275.7|2275.5|2273.1|495
1641924300000|2022-01-11 18:05:00|2277.5|2275.5|2277.3|2274.3|2278.5|2276.4|2276.6|2274.3|428
1641924600000|2022-01-11 18:10:00|2277.4|2274.4|2277.6|2275.6|2278.4|2275.9|2276|2273.9|361
1641924900000|2022-01-11 18:15:00|2278|2275|2276.5|2273.5|2278.2|2275.3|2273.9|2271.5|494
1641925200000|2022-01-11 18:20:00|2276|2274|2278.3|2276.3|2279.8|2277.6|2275.9|2273.5|570
1641925500000|2022-01-11 18:25:00|2278|2276|2275|2273|2279.7|2277.2|2273.6|2271.3|436
1641925800000|2022-01-11 18:30:00|2274.9|2272.9|2276.2|2274.2|2277.1|2274.6|2274.8|2272.4|269
1641926100000|2022-01-11 18:35:00|2276.1|2274.1|2275.4|2273.4|2276.8|2274.3|2275.3|2272.8|194
1641926400000|2022-01-11 18:40:00|2275.3|2273.3|2274.7|2272.7|2275.9|2273.4|2273.3|2270.7|182
1641926700000|2022-01-11 18:45:00|2274.8|2272.8|2275.9|2273.9|2276.4|2273.9|2274.3|2271.8|175
1641927000000|2022-01-11 18:50:00|2276|2274|2276.5|2274.5|2277.5|2275|2275.8|2273.3|160
1641927300000|2022-01-11 18:55:00|2276.7|2274.7|2278.6|2276.6|2278.8|2276.8|2276.3|2273.9|199
1641927600000|2022-01-11 19:00:00|2278.7|2276.7|2277.9|2275.9|2279.5|2276.9|2277.2|2274.9|248
1641927900000|2022-01-11 19:05:00|2278|2276|2276.9|2274.9|2278.6|2276.2|2276.8|2274.3|174
1641928200000|2022-01-11 19:10:00|2277|2275|2278|2276|2278.9|2276.4|2276.6|2274.2|200
1641928500000|2022-01-11 19:15:00|2277.9|2275.9|2278.3|2276.3|2279.1|2276.7|2277.5|2275.2|242
1641928800000|2022-01-11 19:20:00|2278.2|2276.2|2277.6|2275.6|2278.9|2276.4|2277.2|2274.8|161
1641929100000|2022-01-11 19:25:00|2277.5|2275.5|2277.5|2275.5|2279.1|2276.4|2277.5|2275.2|152
1641929400000|2022-01-11 19:30:00|2277.4|2275.4|2275.7|2273.7|2278|2275.5|2275.6|2273.5|130
1641929700000|2022-01-11 19:35:00|2275.8|2273.8|2277.1|2275.1|2277.5|2275.2|2275.6|2273.2|186
1641930000000|2022-01-11 19:40:00|2277.8|2274.8|2278.5|2275.5|2278.5|2275.9|2276.9|2274.6|128
1641930300000|2022-01-11 19:45:00|2278|2276|2278.5|2276.5|2278.9|2276.6|2277.8|2275.4|122
1641930600000|2022-01-11 19:50:00|2278.4|2276.4|2279.4|2277.4|2280.2|2277.7|2277.8|2275.4|177
1641930900000|2022-01-11 19:55:00|2279.3|2277.3|2278.1|2275.1|2280.5|2278|2277.6|2275|316
1641931200000|2022-01-11 20:00:00|2277.6|2275.6|2280.2|2278.2|2280.8|2278.2|2277.6|2275.3|295
1641931500000|2022-01-11 20:05:00|2280.1|2278.1|2279.6|2277.6|2281.1|2278.6|2279.4|2277.2|169
1641931800000|2022-01-11 20:10:00|2279.3|2277.3|2280.1|2278.1|2280.9|2278.6|2279.3|2276.7|194
1641932100000|2022-01-11 20:15:00|2280.2|2278.2|2280.7|2277.7|2281|2278.3|2279.3|2277.3|152
1641932400000|2022-01-11 20:20:00|2280.6|2277.6|2278.4|2275.4|2280.8|2278.1|2277.9|2275.4|157
1641932700000|2022-01-11 20:25:00|2278.5|2275.5|2278.9|2276.9|2279.1|2276.9|2277.5|2274.9|133
1641933000000|2022-01-11 20:30:00|2278.8|2276.8|2280.6|2277.6|2282.3|2279.5|2278.8|2276.6|206
1641933300000|2022-01-11 20:35:00|2281.1|2278.1|2280.9|2277.9|2281.6|2279.2|2279.9|2277.3|180
1641933600000|2022-01-11 20:40:00|2281|2278|2279.3|2276.3|2281.5|2278.9|2278.8|2276.3|122
1641933900000|2022-01-11 20:45:00|2279.5|2276.5|2278.8|2276.8|2280.2|2277.7|2278.7|2276.3|171
1641934200000|2022-01-11 20:50:00|2278.9|2275.9|2277.3|2275.3|2278.9|2276.2|2276.9|2274.3|279
1641934500000|2022-01-11 20:55:00|2277.9|2274.9|2279.5|2276.5|2279.5|2277|2277.3|2274.8|388
1641934800000|2022-01-11 21:00:00|2278.9|2276.9|2279|2277|2280.1|2277.4|2278.5|2275.6|191
1641935100000|2022-01-11 21:05:00|2279.9|2276.9|2281|2278|2281.3|2278.6|2279.5|2276.5|109
1641935400000|2022-01-11 21:10:00|2281.1|2278.1|2281.1|2278.1|2282|2279.6|2280.3|2278|110
1641935700000|2022-01-11 21:15:00|2281.2|2278.2|2281.1|2278.1|2281.3|2278.6|2280.3|2277.6|73
1641936000000|2022-01-11 21:20:00|2281.2|2278.2|2281.2|2279.2|2281.7|2279.3|2280.4|2277.8|57
1641936300000|2022-01-11 21:25:00|2281|2279|2281.7|2278.7|2281.9|2279.2|2280.7|2278.1|52
1641936600000|2022-01-11 21:30:00|2281.8|2278.8|2281.2|2278.2|2281.8|2279|2280.6|2277.6|70
1641936900000|2022-01-11 21:35:00|2281.3|2278.3|2280.2|2278.2|2281.3|2278.9|2279.9|2277.2|73
1641937200000|2022-01-11 21:40:00|2280.6|2277.6|2280.3|2277.3|2280.9|2278.1|2279.7|2277|90
1641937500000|2022-01-11 21:45:00|2280.4|2277.4|2280.3|2277.3|2280.8|2277.8|2280|2277|130
1641937800000|2022-01-11 21:50:00|2280.1|2277.1|2279.6|2276.6|2280.4|2277.4|2279.4|2276.4|101
1641938100000|2022-01-11 21:55:00|2279.5|2276.5|2279.9|2276.9|2280.2|2277.2|2279.4|2276.4|108
1641942000000|2022-01-11 23:00:00|2279.5|2276.5|2278.1|2275.1|2279.7|2276.7|2277.4|2274.4|204
1641942300000|2022-01-11 23:05:00|2278.2|2275.2|2278.7|2275.7|2279.4|2276.4|2278.2|2275.2|120
1641942600000|2022-01-11 23:10:00|2278.5|2275.5|2278.7|2275.7|2279.3|2276.3|2278.5|2275.5|135
1641942900000|2022-01-11 23:15:00|2278.8|2275.8|2279.4|2276.4|2279.9|2276.9|2278.5|2275.5|170
1641943200000|2022-01-11 23:20:00|2279.3|2276.3|2278.6|2275.6|2279.7|2276.7|2278.4|2275.4|101
1641943500000|2022-01-11 23:25:00|2278.5|2275.5|2279.3|2276.3|2279.8|2276.8|2278.3|2275.3|97
1641943800000|2022-01-11 23:30:00|2279.6|2276.6|2280|2277|2280.2|2277.2|2279.6|2276.6|86
1641944100000|2022-01-11 23:35:00|2280.2|2277.2|2280.6|2277.6|2280.8|2277.8|2280.1|2277.1|98
1641944400000|2022-01-11 23:40:00|2280.7|2277.7|2279.9|2276.9|2280.8|2277.8|2279.6|2276.6|128
1641944700000|2022-01-11 23:45:00|2279.8|2276.8|2279.2|2276.2|2280.2|2277.2|2278.9|2275.9|94
1641945000000|2022-01-11 23:50:00|2279.3|2276.3|2277.3|2274.3|2279.5|2276.5|2276.8|2273.8|170
1641945300000|2022-01-11 23:55:00|2277.2|2274.2|2276.9|2273.9|2277.8|2274.8|2276.7|2273.7|114
1641945600000|2022-01-12 00:00:00|2276.8|2273.8|2277.3|2274.3|2278.5|2275.5|2276.7|2273.7|163
1641945900000|2022-01-12 00:05:00|2277.2|2274.2|2277.8|2274.8|2278.4|2275.4|2277.2|2274.2|131
1641946200000|2022-01-12 00:10:00|2277.7|2274.7|2278.1|2275.1|2278.5|2275.5|2277.4|2274.4|90
1641946500000|2022-01-12 00:15:00|2278|2275|2277.3|2274.3|2278.8|2275.8|2276.8|2273.8|143
1641946800000|2022-01-12 00:20:00|2277.4|2274.4|2278.7|2275.7|2279.3|2276.5|2277.3|2274.3|115
1641947100000|2022-01-12 00:25:00|2278.8|2275.8|2279.1|2276.1|2279.5|2276.7|2278.6|2275.7|57
1641947400000|2022-01-12 00:30:00|2279.2|2276.2|2280.4|2277.4|2280.7|2278.2|2278.7|2275.8|112
1641947700000|2022-01-12 00:35:00|2280.5|2277.5|2279.3|2276.3|2280.7|2278.2|2278.8|2276.3|124
1641948000000|2022-01-12 00:40:00|2279.5|2276.5|2277.8|2274.8|2279.6|2276.9|2277.3|2274.8|134
1641948300000|2022-01-12 00:45:00|2277.9|2274.9|2277.2|2274.2|2278|2275.5|2276.6|2274|114
1641948600000|2022-01-12 00:50:00|2277.3|2274.3|2276.1|2273.1|2277.6|2275|2275.1|2272.3|169
1641948900000|2022-01-12 00:55:00|2275.9|2272.9|2275.4|2273.4|2276.3|2273.5|2275.3|2272.7|108
1641949200000|2022-01-12 01:00:00|2275.8|2272.8|2279.1|2276.1|2281.1|2278.1|2275.4|2272.5|711
1641949500000|2022-01-12 01:05:00|2279.2|2276.2|2277.3|2274.3|2280.4|2277.4|2275.5|2272.7|460
1641949800000|2022-01-12 01:10:00|2277.4|2274.4|2276.1|2273.1|2277.7|2275.2|2275.5|2272.7|394
1641950100000|2022-01-12 01:15:00|2276.2|2273.2|2276.7|2273.7|2276.8|2274.2|2273.7|2271|431
1641950400000|2022-01-12 01:20:00|2276.1|2274.1|2275.3|2272.3|2277.3|2274.3|2274.6|2272|328
1641950700000|2022-01-12 01:25:00|2275.5|2272.5|2274.4|2271.4|2276.2|2273.7|2273.9|2271.2|358
1641951000000|2022-01-12 01:30:00|2274.6|2271.6|2275.6|2273.6|2276.3|2273.9|2274.1|2271.4|411
1641951300000|2022-01-12 01:35:00|2275.7|2273.7|2274.8|2272.8|2276.9|2274.3|2274.4|2271.7|281
1641951600000|2022-01-12 01:40:00|2274.9|2272.9|2274.2|2272.2|2276.1|2273.7|2274|2271.3|211
1641951900000|2022-01-12 01:45:00|2274.1|2272.1|2274.7|2271.7|2276.1|2273.5|2273|2270.7|292
1641952200000|2022-01-12 01:50:00|2274.6|2271.6|2272.5|2269.5|2274.8|2271.8|2272.2|2269.2|206
1641952500000|2022-01-12 01:55:00|2271.9|2269.9|2273.6|2270.6|2274.7|2272.3|2271.8|2269.5|232
1641952800000|2022-01-12 02:00:00|2273.7|2270.7|2274|2271|2274.7|2272.2|2273|2270.6|280
1641953100000|2022-01-12 02:05:00|2274.1|2271.1|2273.7|2270.7|2274.5|2272.1|2273.1|2270.5|253
1641953400000|2022-01-12 02:10:00|2273.6|2270.6|2276.1|2273.1|2276.5|2273.8|2272.4|2269.7|324
1641953700000|2022-01-12 02:15:00|2276.2|2273.2|2275|2272|2276.4|2273.7|2274.4|2271.9|234
1641954000000|2022-01-12 02:20:00|2275.1|2272.1|2274.9|2272.9|2275.7|2273.1|2274.2|2271.6|190
1641954300000|2022-01-12 02:25:00|2275.5|2272.5|2275.6|2272.6|2276|2273.1|2274.6|2272.1|163
1641954600000|2022-01-12 02:30:00|2275.7|2272.7|2274.9|2272.9|2276.5|2273.5|2273.4|2271.1|285
1641954900000|2022-01-12 02:35:00|2274.8|2272.8|2274.1|2272.1|2275.9|2273.1|2273.7|2271.1|322
1641955200000|2022-01-12 02:40:00|2274.3|2272.3|2273.7|2271.7|2274.8|2272.3|2273.1|2270.7|165
1641955500000|2022-01-12 02:45:00|2273.8|2271.8|2273.3|2270.3|2274.3|2271.8|2272.7|2269.9|230
1641955800000|2022-01-12 02:50:00|2273.2|2270.2|2272.7|2270.7|2273.8|2271.2|2272.3|2269.8|176
1641956100000|2022-01-12 02:55:00|2272.8|2270.8|2274.7|2271.7|2274.8|2272.2|2272.7|2270.2|169
1641956400000|2022-01-12 03:00:00|2274.6|2271.6|2275.8|2273.8|2276.4|2273.8|2273.6|2271.1|176
1641956700000|2022-01-12 03:05:00|2275.7|2273.7|2275.3|2273.3|2276.2|2273.8|2275.1|2272.5|142
1641957000000|2022-01-12 03:10:00|2275.7|2272.7|2274.9|2271.9|2275.7|2273.2|2273.8|2271.2|153
1641957300000|2022-01-12 03:15:00|2275|2272|2275.8|2273.8|2276.7|2273.9|2274.3|2271.7|269
1641957600000|2022-01-12 03:20:00|2276|2273|2276.3|2273.3|2276.3|2273.8|2274.1|2271.6|151
1641957900000|2022-01-12 03:25:00|2275.9|2273.9|2276.2|2273.2|2276.5|2273.9|2275|2272.4|183
1641958200000|2022-01-12 03:30:00|2275.8|2273.8|2277.3|2274.3|2277.4|2274.8|2275.4|2272.8|103
1641958500000|2022-01-12 03:35:00|2277.2|2274.2|2276.4|2273.4|2277.3|2274.9|2276.1|2273.4|126
1641958800000|2022-01-12 03:40:00|2276.3|2273.3|2276.6|2273.6|2276.7|2274.3|2275.7|2273.2|109
1641959100000|2022-01-12 03:45:00|2276.4|2273.4|2276.2|2274.2|2276.8|2274.4|2275.8|2273.4|71
1641959400000|2022-01-12 03:50:00|2276.1|2274.1|2276.3|2274.3|2277.3|2274.7|2276.1|2273.5|84
1641959700000|2022-01-12 03:55:00|2276.2|2274.2|2276.8|2273.8|2277.3|2274.9|2276.2|2273.7|121
1641960000000|2022-01-12 04:00:00|2276.9|2273.9|2275.8|2273.8|2276.9|2274.4|2275.7|2273.2|93
1641960300000|2022-01-12 04:05:00|2275.7|2273.7|2276.3|2274.3|2276.8|2274.3|2275.7|2273.2|120
1641960600000|2022-01-12 04:10:00|2276.8|2273.8|2276.8|2274.8|2277.3|2274.9|2276.2|2273.7|104
1641960900000|2022-01-12 04:15:00|2276.7|2274.7|2277.2|2275.2|2277.8|2275.3|2276.7|2274.2|90
1641961200000|2022-01-12 04:20:00|2277.5|2274.5|2277.8|2275.8|2278.5|2275.8|2277.2|2274.5|83
1641961500000|2022-01-12 04:25:00|2277.7|2275.7|2278|2275|2278.3|2275.9|2277.4|2274.7|89
1641961800000|2022-01-12 04:30:00|2277.8|2274.8|2276.2|2274.2|2277.8|2275.4|2276.1|2273.7|86
1641962100000|2022-01-12 04:35:00|2276.1|2274.1|2276.8|2273.8|2276.8|2274.4|2276|2273.5|58
1641962400000|2022-01-12 04:40:00|2276.6|2273.6|2276.5|2273.5|2276.8|2274.4|2275.9|2273.3|79
1641962700000|2022-01-12 04:45:00|2276.4|2273.4|2275.7|2273.7|2276.4|2273.9|2275.6|2273.2|42
1641963000000|2022-01-12 04:50:00|2276.1|2273.1|2275.8|2273.8|2276.7|2274.2|2275.7|2273.1|98
1641963300000|2022-01-12 04:55:00|2275.7|2273.7|2276.4|2273.4|2276.7|2274.2|2275.7|2273.2|97
1641963600000|2022-01-12 05:00:00|2276.3|2273.3|2276.2|2274.2|2276.9|2274.4|2275.6|2273.1|116
1641963900000|2022-01-12 05:05:00|2276.3|2274.3|2276.7|2274.7|2277.2|2274.7|2276.1|2273.7|78
1641964200000|2022-01-12 05:10:00|2277.3|2274.3|2277.7|2275.7|2278.2|2275.7|2276.7|2274|60
1641964500000|2022-01-12 05:15:00|2277.8|2275.8|2277.8|2275.8|2278.4|2275.9|2277.5|2275.2|76
1641964800000|2022-01-12 05:20:00|2277.7|2275.7|2278.5|2276.5|2279.2|2276.7|2277.7|2275.2|120
1641965100000|2022-01-12 05:25:00|2278.4|2276.4|2277.1|2275.1|2279.2|2276.7|2276.7|2274.2|119
1641965400000|2022-01-12 05:30:00|2277.3|2274.3|2280.1|2277.1|2280.3|2277.8|2276.1|2273.7|294
1641965700000|2022-01-12 05:35:00|2280|2277|2281.7|2279.7|2282.4|2279.8|2278.6|2276.1|205
1641966000000|2022-01-12 05:40:00|2281.8|2279.8|2282.7|2280.7|2283.2|2280.7|2281.5|2278.7|266
1641966300000|2022-01-12 05:45:00|2282.8|2280.8|2282.6|2280.6|2283.2|2280.8|2281.6|2279|229
1641966600000|2022-01-12 05:50:00|2282.5|2280.5|2283.8|2280.8|2285.2|2282.8|2282.4|2279.9|263
1641966900000|2022-01-12 05:55:00|2284|2281|2282.2|2279.2|2284|2281.2|2281.2|2278.5|200
1641967200000|2022-01-12 06:00:00|2282.4|2279.4|2283.9|2281.9|2284.5|2282.1|2282.1|2279.3|226
1641967500000|2022-01-12 06:05:00|2284|2282|2284.3|2282.3|2286.4|2283.9|2283.7|2281.1|228
1641967800000|2022-01-12 06:10:00|2284.4|2282.4|2284.8|2281.8|2284.8|2282.4|2283.4|2280.9|193
1641968100000|2022-01-12 06:15:00|2285.1|2282.1|2285.6|2282.6|2286.2|2283.7|2284.2|2281.7|251
1641968400000|2022-01-12 06:20:00|2285.7|2282.7|2284.7|2281.7|2286.7|2284.2|2284.3|2281.5|219
1641968700000|2022-01-12 06:25:00|2284.6|2281.6|2284.7|2281.7|2285|2282.5|2283|2280.2|223
1641969000000|2022-01-12 06:30:00|2284.3|2282.3|2285.4|2282.4|2286|2283.6|2284.2|2281.9|211
1641969300000|2022-01-12 06:35:00|2285.3|2282.3|2285.7|2282.7|2286|2283.6|2284.5|2282|153
1641969600000|2022-01-12 06:40:00|2285.6|2282.6|2285.6|2282.6|2286.2|2283.8|2284.7|2282.1|217
1641969900000|2022-01-12 06:45:00|2285.7|2282.7|2284|2281|2286.1|2283.7|2283.1|2280.6|236
1641970200000|2022-01-12 06:50:00|2283.6|2281.6|2284.2|2281.2|2285.6|2282.9|2283|2280.4|284
1641970500000|2022-01-12 06:55:00|2284.3|2281.3|2283.5|2280.5|2284.6|2281.8|2282.2|2279.7|299
1641970800000|2022-01-12 07:00:00|2283.1|2280.1|2279.3|2277.3|2283.8|2281.4|2279.1|2276.9|368
1641971100000|2022-01-12 07:05:00|2279.4|2277.4|2277.6|2275.6|2280.3|2277.8|2277.5|2275|241
1641971400000|2022-01-12 07:10:00|2277.7|2275.7|2277|2274|2278.9|2276.5|2276.4|2273.9|232
1641971700000|2022-01-12 07:15:00|2276.4|2274.4|2276.5|2274.5|2278.6|2276|2276.2|2273.4|253
1641972000000|2022-01-12 07:20:00|2276.4|2274.4|2276.1|2273.1|2277|2274.5|2275.5|2272.9|196
1641972300000|2022-01-12 07:25:00|2276.2|2273.2|2273|2271|2276.2|2273.2|2272.8|2270.3|329
1641972600000|2022-01-12 07:30:00|2273.1|2271.1|2273|2271|2273.6|2271.5|2270.5|2268.5|474
1641972900000|2022-01-12 07:35:00|2273.6|2270.6|2272.9|2269.9|2273.9|2271.5|2271|2268.3|328
1641973200000|2022-01-12 07:40:00|2272.8|2269.8|2271.2|2268.2|2273|2270.6|2270.7|2268|324
1641973500000|2022-01-12 07:45:00|2271.1|2268.1|2271.1|2269.1|2272.5|2270.1|2270.2|2267.7|363
1641973800000|2022-01-12 07:50:00|2271.2|2269.2|2272.7|2269.7|2273.3|2270.8|2270.6|2268.1|335
1641974100000|2022-01-12 07:55:00|2272.6|2269.6|2273.1|2271.1|2273.5|2271.2|2271.9|2269.2|251
1641974400000|2022-01-12 08:00:00|2273.4|2270.4|2272.7|2269.7|2273.9|2271.1|2269.5|2267.1|559
1641974700000|2022-01-12 08:05:00|2272.8|2269.8|2272.3|2270.3|2273.7|2271|2270.3|2267.8|468
1641975000000|2022-01-12 08:10:00|2272.7|2269.7|2274.5|2272.5|2275.9|2273.3|2271.9|2269.2|478
1641975300000|2022-01-12 08:15:00|2274.4|2272.4|2273.1|2270.1|2276|2273.6|2272.4|2270.1|453
1641975600000|2022-01-12 08:20:00|2273.3|2270.3|2273.8|2270.8|2274.8|2272.5|2272.7|2270.1|289
1641975900000|2022-01-12 08:25:00|2273.9|2270.9|2270.6|2267.6|2273.9|2271.4|2270.6|2267.6|294
1641976200000|2022-01-12 08:30:00|2270.7|2267.7|2271.1|2269.1|2271.5|2269.1|2269.6|2266.6|239
1641976500000|2022-01-12 08:35:00|2271|2269|2270.6|2268.6|2271.6|2269.2|2269.9|2267.5|309
1641976800000|2022-01-12 08:40:00|2270.7|2268.7|2268.5|2265.5|2271.6|2269.3|2267.8|2265.2|307
1641977100000|2022-01-12 08:45:00|2268.4|2265.4|2268.7|2266.7|2269.5|2267.1|2265.9|2263.3|369
1641977400000|2022-01-12 08:50:00|2268.6|2266.6|2268.6|2266.6|2270.2|2267.8|2267.4|2265.1|292
1641977700000|2022-01-12 08:55:00|2268.8|2266.8|2269.9|2267.9|2270.6|2268.1|2268.8|2266.3|264
1641978000000|2022-01-12 09:00:00|2270|2268|2269|2267|2270.6|2268.2|2269|2266.8|268
1641978300000|2022-01-12 09:05:00|2269.1|2267.1|2268|2266|2269.6|2267.4|2267.9|2265.3|242
1641978600000|2022-01-12 09:10:00|2268.6|2265.6|2267.5|2265.5|2268.7|2266|2267.1|2264.6|250
1641978900000|2022-01-12 09:15:00|2267.4|2265.4|2267.9|2265.9|2268.7|2266.1|2265.9|2263.4|298
1641979200000|2022-01-12 09:20:00|2267.8|2265.8|2269.4|2267.4|2269.8|2267.4|2267.7|2265.4|239
1641979500000|2022-01-12 09:25:00|2269.3|2267.3|2271.5|2268.5|2271.5|2269|2269|2266.3|252
1641979800000|2022-01-12 09:30:00|2271.4|2268.4|2270.8|2267.8|2272.5|2269.5|2269.5|2266.9|334
1641980100000|2022-01-12 09:35:00|2270.9|2267.9|2269.9|2266.9|2272.3|2269.5|2269.4|2266.8|249
1641980400000|2022-01-12 09:40:00|2270|2267|2271.7|2268.7|2271.9|2269.3|2269.5|2266.8|267
1641980700000|2022-01-12 09:45:00|2271.6|2268.6|2270.8|2268.8|2271.7|2269.2|2269.9|2267.4|240
1641981000000|2022-01-12 09:50:00|2271.2|2268.2|2270.9|2267.9|2272.8|2270.3|2270.4|2267.8|236
1641981300000|2022-01-12 09:55:00|2271|2268|2271.4|2268.4|2271.5|2269|2269.4|2267|233
1641981600000|2022-01-12 10:00:00|2271.3|2268.3|2274.3|2271.3|2274.3|2271.9|2271.3|2268.3|248
1641981900000|2022-01-12 10:05:00|2274.2|2271.2|2273.8|2270.8|2274.2|2271.5|2272.3|2269.8|186
1641982200000|2022-01-12 10:10:00|2273.7|2270.7|2273.9|2271.9|2274.9|2272.4|2272.5|2270.1|186
1641982500000|2022-01-12 10:15:00|2274|2272|2272.4|2270.4|2274.1|2272.1|2272.2|2269.6|156
1641982800000|2022-01-12 10:20:00|2272.5|2270.5|2273.5|2271.5|2274|2271.5|2272|2269.5|166
1641983100000|2022-01-12 10:25:00|2273.7|2271.7|2273.1|2271.1|2274.4|2272|2273|2270.8|138
1641983400000|2022-01-12 10:30:00|2273.7|2270.7|2272.2|2270.2|2273.7|2271.2|2271.8|2269.3|245
1641983700000|2022-01-12 10:35:00|2272.4|2270.4|2274.4|2272.4|2275.5|2272.9|2272.1|2269.8|202
1641984000000|2022-01-12 10:40:00|2274.3|2272.3|2274|2272|2274.9|2272.4|2273.5|2271.1|196
1641984300000|2022-01-12 10:45:00|2273.9|2271.9|2275.3|2273.3|2275.8|2273.4|2273.8|2271.4|213
1641984600000|2022-01-12 10:50:00|2275.4|2273.4|2276|2273|2276.3|2274|2274.9|2272.3|182
1641984900000|2022-01-12 10:55:00|2276.1|2273.1|2275|2272|2276.4|2273.8|2274.4|2271.7|171
1641985200000|2022-01-12 11:00:00|2274.9|2271.9|2275.3|2272.3|2275.7|2273.2|2273.9|2271.3|187
1641985500000|2022-01-12 11:05:00|2275.2|2272.2|2275.9|2272.9|2276.5|2273.9|2274.4|2271.8|130
1641985800000|2022-01-12 11:10:00|2275.8|2272.8|2275.7|2273.7|2276.4|2274.2|2274.9|2272.4|127
1641986100000|2022-01-12 11:15:00|2275.6|2273.6|2275.9|2272.9|2276.8|2274.2|2274.9|2272.5|229
1641986400000|2022-01-12 11:20:00|2275.8|2272.8|2279.5|2276.5|2279.6|2277|2275|2272.4|253
1641986700000|2022-01-12 11:25:00|2279.6|2276.6|2280.3|2278.3|2280.9|2278.3|2278.7|2275.9|213
1641987000000|2022-01-12 11:30:00|2280.4|2278.4|2279.9|2276.9|2281.2|2278.7|2279.2|2276.7|242
1641987300000|2022-01-12 11:35:00|2279.8|2276.8|2277.6|2275.6|2279.9|2277.3|2277.5|2274.8|161
1641987600000|2022-01-12 11:40:00|2277.7|2274.7|2276.9|2274.9|2278.8|2276.5|2276.4|2273.9|217
1641987900000|2022-01-12 11:45:00|2276.8|2274.8|2275.8|2272.8|2277.8|2275.3|2275.5|2272.8|197
1641988200000|2022-01-12 11:50:00|2275.9|2272.9|2272.9|2269.9|2275.9|2273|2271.8|2269.8|303
1641988500000|2022-01-12 11:55:00|2272.4|2270.4|2276|2274|2277.3|2275|2272.3|2270.3|300
1641988800000|2022-01-12 12:00:00|2276.5|2273.5|2273.4|2271.4|2276.5|2274.1|2273.4|2271|295
1641989100000|2022-01-12 12:05:00|2273.5|2271.5|2273.3|2271.3|2275.7|2273.2|2273.1|2270.9|219
1641989400000|2022-01-12 12:10:00|2273.2|2271.2|2273.2|2271.2|2274.7|2272.3|2272|2269.7|315
1641989700000|2022-01-12 12:15:00|2273.5|2271.5|2274.6|2272.6|2275.3|2272.7|2273.2|2271|225
1641990000000|2022-01-12 12:20:00|2274.7|2272.7|2276.6|2273.6|2276.6|2274.2|2274.4|2271.9|272
1641990300000|2022-01-12 12:25:00|2276|2274|2277.8|2274.8|2277.9|2275.4|2275.9|2273.5|229
1641990600000|2022-01-12 12:30:00|2278|2275|2276.6|2274.6|2279.9|2277.4|2276.5|2274.2|310
1641990900000|2022-01-12 12:35:00|2276.5|2274.5|2278.5|2275.5|2278.8|2276.3|2275.6|2273.1|349
1641991200000|2022-01-12 12:40:00|2278.2|2275.2|2277.6|2275.6|2279.6|2277.1|2276.6|2274.5|323
1641991500000|2022-01-12 12:45:00|2277.7|2275.7|2277.1|2275.1|2279|2276.5|2276.5|2274.1|323
1641991800000|2022-01-12 12:50:00|2277.5|2274.5|2279.4|2277.4|2280|2277.5|2276.5|2274.4|354
1641992100000|2022-01-12 12:55:00|2279.8|2276.8|2280.7|2278.7|2281.6|2279.2|2279|2276.6|348
1641992400000|2022-01-12 13:00:00|2280.6|2278.6|2282.4|2280.4|2284.1|2281.6|2280.1|2277.2|799
1641992700000|2022-01-12 13:05:00|2282.5|2280.5|2286.4|2283.4|2286.6|2284.2|2282.1|2279.8|755
1641993000000|2022-01-12 13:10:00|2286.1|2283.1|2285.7|2282.7|2286.8|2284.3|2283.7|2281.2|701
1641993300000|2022-01-12 13:15:00|2285.6|2282.6|2288.2|2286.2|2289.4|2286.9|2284.6|2282.1|575
1641993600000|2022-01-12 13:20:00|2288.3|2286.3|2288.9|2285.9|2289.4|2287|2282.4|2279.4|947
1641993900000|2022-01-12 13:25:00|2288.3|2285.3|2286.8|2282.7|2289.1|2286.6|2285.3|2282.3|589
1641994200000|2022-01-12 13:30:00|2286.5|2283.5|2294|2291|2296.6|2293.6|2283.3|2279.5|1422
1641994500000|2022-01-12 13:35:00|2293.7|2290.7|2293.8|2290.8|2299.1|2296.1|2287.5|2284.8|1291
1641994800000|2022-01-12 13:40:00|2293.9|2290.9|2296.8|2293.8|2300.2|2297.4|2293.9|2290.9|1306
1641995100000|2022-01-12 13:45:00|2296.7|2293.7|2295.4|2293.4|2297.4|2294.9|2291.1|2288.1|1060
1641995400000|2022-01-12 13:50:00|2295.7|2293.7|2295.5|2292.5|2297|2294.4|2291.3|2288.7|976
1641995700000|2022-01-12 13:55:00|2295.4|2292.4|2292.7|2289.7|2296.4|2293.7|2291.6|2288.8|826
1641996000000|2022-01-12 14:00:00|2292.8|2289.8|2293.8|2291.8|2295.4|2292.9|2289.9|2287.2|1023
1641996300000|2022-01-12 14:05:00|2293.9|2291.9|2292.9|2290.9|2293.9|2291.9|2289.8|2287.6|626
1641996600000|2022-01-12 14:10:00|2292.8|2290.8|2288.8|2286.8|2293.2|2290.9|2284|2281.4|725
1641996900000|2022-01-12 14:15:00|2288.7|2286.7|2286.4|2284.4|2289.2|2287.2|2282.9|2280.3|720
1641997200000|2022-01-12 14:20:00|2287|2284|2290.5|2287.5|2291.4|2288.9|2286.1|2283.6|774
1641997500000|2022-01-12 14:25:00|2290.6|2287.6|2293.4|2291.4|2294.5|2291.6|2288.9|2286.5|653
1641997800000|2022-01-12 14:30:00|2293.5|2291.5|2292.2|2290.2|2296.1|2293.5|2291.9|2289.3|1096
1641998100000|2022-01-12 14:35:00|2292.1|2290.1|2298|2296|2298.6|2296|2291.4|2288.9|856
1641998400000|2022-01-12 14:40:00|2298.7|2295.7|2300.9|2298.9|2302.4|2299.9|2296.4|2293.6|1050
1641998700000|2022-01-12 14:45:00|2300.8|2298.8|2301.5|2298.5|2302.9|2300.3|2296.5|2294|952
1641999000000|2022-01-12 14:50:00|2301.6|2298.6|2305.9|2302.9|2306.1|2303.6|2299.3|2296.8|928
1641999300000|2022-01-12 14:55:00|2305.8|2302.8|2301.9|2298.9|2309.5|2307|2300.6|2298.1|992
1641999600000|2022-01-12 15:00:00|2302.3|2299.3|2300.6|2297.6|2303.2|2300.6|2298.8|2296.2|1043
1641999900000|2022-01-12 15:05:00|2300.5|2297.5|2305.3|2302.3|2305.4|2302.9|2297.7|2295.1|795
1642000200000|2022-01-12 15:10:00|2305.2|2302.2|2307.6|2305.6|2310.2|2307.6|2303.9|2301.8|817
1642000500000|2022-01-12 15:15:00|2307.7|2305.7|2306.5|2304.5|2309.1|2306.6|2305.1|2302.5|806
1642000800000|2022-01-12 15:20:00|2306.6|2304.6|2306.9|2304.9|2308.7|2306.2|2305.5|2303|706
1642001100000|2022-01-12 15:25:00|2307|2305|2310.2|2307.2|2310.9|2308.8|2306.9|2304.5|559
1642001400000|2022-01-12 15:30:00|2310.3|2307.3|2303.7|2301.7|2310.8|2308.4|2302.2|2299.7|802
1642001700000|2022-01-12 15:35:00|2303.8|2301.8|2304.9|2302.9|2308.1|2305.7|2303.7|2301.4|646
1642002000000|2022-01-12 15:40:00|2304.8|2302.8|2302.6|2300.6|2305.8|2303|2301.9|2299.6|669
1642002300000|2022-01-12 15:45:00|2302.7|2300.7|2308.5|2305.5|2309.1|2306.6|2302.7|2300.2|557
1642002600000|2022-01-12 15:50:00|2308.4|2305.4|2305.5|2303.5|2309|2306.7|2305|2302.5|558
1642002900000|2022-01-12 15:55:00|2305.4|2303.4|2309.1|2307.1|2309.7|2307.3|2305.4|2303.4|514
1642003200000|2022-01-12 16:00:00|2309|2307|2307.1|2305.1|2310.7|2308.5|2307.1|2304.6|514
1642003500000|2022-01-12 16:05:00|2307.2|2305.2|2305|2303|2308.5|2306.2|2303.4|2300.8|589
1642003800000|2022-01-12 16:10:00|2305.1|2303.1|2304|2302|2307|2304.6|2303.9|2301.4|464
1642004100000|2022-01-12 16:15:00|2303.9|2301.9|2303.6|2301.6|2306|2303.5|2302.5|2300.2|637
1642004400000|2022-01-12 16:20:00|2304|2301|2304.3|2302.3|2305.7|2303.2|2302|2299.4|703
1642004700000|2022-01-12 16:25:00|2304.2|2302.2|2307.1|2305.1|2307.7|2305.2|2303.2|2300.5|598
1642005000000|2022-01-12 16:30:00|2307.9|2304.9|2309.4|2306.4|2309.8|2307.4|2307.5|2304.7|487
1642005300000|2022-01-12 16:35:00|2308.9|2306.9|2309.3|2307.3|2310.6|2308.2|2307.8|2305.5|399
1642005600000|2022-01-12 16:40:00|2309.4|2307.4|2311.8|2309.8|2313|2310.9|2309.4|2307|409
1642005900000|2022-01-12 16:45:00|2311.7|2309.7|2312.7|2310.7|2313.3|2311.1|2311.3|2308.7|424
1642006200000|2022-01-12 16:50:00|2312.6|2310.6|2311.8|2308.8|2313.3|2311.2|2310.5|2307.8|417
1642006500000|2022-01-12 16:55:00|2311.7|2308.7|2312.7|2310.7|2313.2|2310.7|2310.3|2307.7|293
1642006800000|2022-01-12 17:00:00|2313.2|2310.2|2315.4|2312.4|2315.8|2313.3|2311.7|2309.3|350
1642007100000|2022-01-12 17:05:00|2315.5|2312.5|2314.2|2311.2|2315.6|2313.3|2312.1|2309.6|376
1642007400000|2022-01-12 17:10:00|2314.3|2311.3|2313.9|2311.9|2315|2312.4|2312.7|2310.2|364
1642007700000|2022-01-12 17:15:00|2314|2312|2315.2|2313.2|2316.3|2313.6|2313.7|2311.1|336
1642008000000|2022-01-12 17:20:00|2315.3|2313.3|2314.7|2312.7|2315.6|2313.4|2312.6|2309.6|329
1642008300000|2022-01-12 17:25:00|2314.6|2312.6|2314.7|2312.7|2315.3|2313|2313.5|2311.1|266
1642008600000|2022-01-12 17:30:00|2314.8|2312.8|2317.1|2314.1|2317.3|2315|2314.4|2312.4|301
1642008900000|2022-01-12 17:35:00|2316.7|2314.7|2317.1|2315.1|2317.8|2315.3|2315.6|2313.1|362
1642009200000|2022-01-12 17:40:00|2317.2|2315.2|2318.1|2316.1|2318.7|2316.3|2317.1|2314.6|331
1642009500000|2022-01-12 17:45:00|2318.2|2316.2|2318|2316|2319|2317|2317.8|2315.5|254
1642009800000|2022-01-12 17:50:00|2317.9|2315.9|2318.4|2316.4|2319|2317|2317.4|2315.1|316
1642010100000|2022-01-12 17:55:00|2318.2|2316.2|2318.1|2316.1|2319|2316.6|2317|2315|239
1642010400000|2022-01-12 18:00:00|2318.2|2316.2|2318.1|2316.1|2319.4|2317|2317|2314.6|390
1642010700000|2022-01-12 18:05:00|2318.4|2316.4|2318|2316|2319.4|2317|2317.4|2314.9|234
1642011000000|2022-01-12 18:10:00|2317.9|2314.9|2316.6|2313.6|2319|2316.6|2315.9|2313.4|348
1642011300000|2022-01-12 18:15:00|2316.1|2313.1|2316.4|2313.4|2317|2314.5|2314.5|2311.8|440
1642011600000|2022-01-12 18:20:00|2316.3|2313.3|2320.2|2317.2|2320.9|2317.9|2314.7|2312.7|596
1642011900000|2022-01-12 18:25:00|2319.8|2316.8|2316.6|2314.6|2319.8|2317.2|2316.4|2314.1|494
1642012200000|2022-01-12 18:30:00|2316.5|2314.5|2317.4|2315.4|2318.2|2316|2315.9|2313.9|254
1642012500000|2022-01-12 18:35:00|2317.5|2315.5|2318|2316|2318|2316|2316.9|2314.9|211
1642012800000|2022-01-12 18:40:00|2317.9|2315.9|2320.4|2317.4|2320.4|2318|2317.3|2315.3|203
1642013100000|2022-01-12 18:45:00|2320|2318|2321.3|2319.3|2323|2320.7|2319.9|2317.4|289
1642013400000|2022-01-12 18:50:00|2321.7|2318.7|2316.4|2314.4|2322|2319|2316.3|2314.3|330
1642013700000|2022-01-12 18:55:00|2316.3|2314.3|2317.9|2314.9|2318.5|2316.1|2315.8|2313.8|220
1642014000000|2022-01-12 19:00:00|2318|2315|2318|2316|2318.7|2316.5|2317.2|2314.5|284
1642014300000|2022-01-12 19:05:00|2318.1|2316.1|2319.1|2317.1|2319.9|2317.4|2317.8|2315.4|232
1642014600000|2022-01-12 19:10:00|2319|2317|2320.5|2318.5|2321|2318.6|2318.9|2316.4|189
1642014900000|2022-01-12 19:15:00|2321|2319|2323.3|2320.3|2323.7|2321.3|2320.8|2318.8|265
1642015200000|2022-01-12 19:20:00|2323.4|2320.4|2321.9|2319.9|2323.4|2320.8|2321.5|2319|185
1642015500000|2022-01-12 19:25:00|2322.1|2319.1|2321.6|2319.6|2322.9|2320.7|2321.5|2319|179
1642015800000|2022-01-12 19:30:00|2321.5|2319.5|2322|2320|2322.2|2320.2|2320.5|2318.4|164
1642016100000|2022-01-12 19:35:00|2321.9|2319.9|2323.1|2321.1|2323.7|2321.2|2321.7|2319.2|192
1642016400000|2022-01-12 19:40:00|2323|2321|2322.2|2320.2|2323.1|2321|2321.5|2319.4|217
1642016700000|2022-01-12 19:45:00|2322.3|2320.3|2322.6|2320.6|2323.1|2320.7|2321.6|2319.3|153
1642017000000|2022-01-12 19:50:00|2322.5|2320.5|2322.6|2319.6|2322.9|2320.8|2321.6|2319.1|160
1642017300000|2022-01-12 19:55:00|2322.7|2319.7|2322.3|2320.3|2323.3|2320.7|2321.9|2319.5|202
1642017600000|2022-01-12 20:00:00|2322.4|2320.4|2321.8|2319.8|2323.3|2320.8|2321.3|2318.8|342
1642017900000|2022-01-12 20:05:00|2322.3|2319.3|2321.3|2318.3|2322.3|2319.7|2320.6|2318.2|177
1642018200000|2022-01-12 20:10:00|2321.2|2318.2|2321.1|2319.1|2321.9|2319.5|2320.9|2318.2|106
1642018500000|2022-01-12 20:15:00|2321.2|2319.2|2320.2|2317.2|2322.3|2319.8|2320.1|2317.1|142
1642018800000|2022-01-12 20:20:00|2320.1|2317.1|2319.6|2317.6|2320.8|2318.3|2319.5|2317|153
1642019100000|2022-01-12 20:25:00|2319.7|2317.7|2319.5|2316.5|2320.3|2317.8|2318.9|2316.4|137
1642019400000|2022-01-12 20:30:00|2319.6|2316.6|2319.6|2317.6|2320.4|2318.4|2318.5|2316|180
1642019700000|2022-01-12 20:35:00|2319.7|2317.7|2320.2|2318.2|2320.6|2318.3|2319.6|2317.3|117
1642020000000|2022-01-12 20:40:00|2320.3|2318.3|2321.9|2319.9|2323|2320.5|2320|2317.5|169
1642020300000|2022-01-12 20:45:00|2322.4|2319.4|2321.5|2319.5|2322.4|2320.1|2321.3|2319|179
1642020600000|2022-01-12 20:50:00|2321.9|2318.9|2320.3|2318.3|2321.9|2319.5|2320.3|2317.9|136
1642020900000|2022-01-12 20:55:00|2320.4|2318.4|2320.6|2317.6|2321.3|2318.8|2320.1|2317.3|246
1642021200000|2022-01-12 21:00:00|2320.7|2317.7|2321.3|2318.3|2321.4|2318.9|2320.2|2317.5|137
1642021500000|2022-01-12 21:05:00|2321.2|2318.2|2321.2|2318.2|2321.7|2319.2|2320.7|2318|85
1642021800000|2022-01-12 21:10:00|2320.7|2318.7|2321.6|2318.6|2321.8|2319.2|2320.5|2317.7|119
1642022100000|2022-01-12 21:15:00|2321.2|2318.2|2321.2|2318.2|2321.3|2318.9|2320.4|2317.8|90
1642022400000|2022-01-12 21:20:00|2321|2318|2320.6|2317.6|2321.2|2318.8|2319.9|2317.3|77
1642022700000|2022-01-12 21:25:00|2320.4|2317.4|2320.6|2317.6|2320.8|2318.2|2319.5|2317.1|96
1642023000000|2022-01-12 21:30:00|2320.5|2317.5|2319.6|2316.6|2320.7|2318|2319.1|2316.3|117
1642023300000|2022-01-12 21:35:00|2319.7|2316.7|2317.9|2314.9|2319.7|2316.7|2317.1|2314.1|173
1642023600000|2022-01-12 21:40:00|2317.6|2314.6|2316.3|2313.3|2317.9|2314.9|2314.9|2311.9|155
1642023900000|2022-01-12 21:45:00|2316|2313|2315.7|2312.7|2316.4|2313.4|2314.9|2311.9|171
1642024200000|2022-01-12 21:50:00|2315.6|2312.6|2316|2313|2316.3|2313.3|2314.4|2311.4|183
1642024500000|2022-01-12 21:55:00|2315.9|2312.9|2315.7|2312.7|2316.6|2313.6|2315|2312|150
1642028400000|2022-01-12 23:00:00|2316.6|2313.6|2318|2315|2318.5|2315.5|2316.4|2313.4|209
1642028700000|2022-01-12 23:05:00|2317.9|2314.9|2317.3|2314.3|2318.1|2315.1|2316.8|2313.8|138
1642029000000|2022-01-12 23:10:00|2317.5|2314.5|2316.9|2313.9|2317.7|2314.7|2316.8|2313.8|83
1642029300000|2022-01-12 23:15:00|2316.8|2313.8|2317.3|2314.3|2317.3|2314.3|2316.4|2313.4|114
1642029600000|2022-01-12 23:20:00|2317.1|2314.1|2316.9|2313.9|2317.5|2314.5|2316.6|2313.6|100
1642029900000|2022-01-12 23:25:00|2316.7|2313.7|2317.4|2314.4|2317.5|2314.5|2316.3|2313.3|87
1642030200000|2022-01-12 23:30:00|2317.3|2314.3|2316.5|2313.5|2317.4|2314.4|2316.1|2313.1|104
1642030500000|2022-01-12 23:35:00|2316.2|2313.2|2315.2|2312.2|2316.4|2313.4|2314.9|2311.9|83
1642030800000|2022-01-12 23:40:00|2315.3|2312.3|2314.5|2311.5|2315.6|2312.6|2314.5|2311.5|81
1642031100000|2022-01-12 23:45:00|2314.4|2311.4|2314.8|2311.8|2315.1|2312.1|2314.1|2311.1|111
1642031400000|2022-01-12 23:50:00|2314.7|2311.7|2314.5|2311.5|2315.3|2312.3|2314.4|2311.4|140
1642031700000|2022-01-12 23:55:00|2314.6|2311.6|2314.3|2311.3|2314.6|2312|2313.5|2310.5|113
1642032000000|2022-01-13 00:00:00|2314.6|2311.6|2315.1|2312.1|2316.4|2313.6|2313.6|2310.9|322
1642032300000|2022-01-13 00:05:00|2315.3|2312.3|2315.6|2312.6|2316.2|2313.4|2314.7|2311.8|226
1642032600000|2022-01-13 00:10:00|2315.5|2312.5|2313|2310|2315.7|2313.2|2312.5|2310|220
1642032900000|2022-01-13 00:15:00|2312.9|2309.9|2313.8|2310.8|2314.1|2311.4|2311.9|2309.6|208
1642033200000|2022-01-13 00:20:00|2313.7|2310.7|2313.7|2310.7|2314.1|2311.4|2312.2|2309.8|186
1642033500000|2022-01-13 00:25:00|2313|2311|2313.5|2310.5|2313.9|2311.2|2312.6|2310.3|131
1642033800000|2022-01-13 00:30:00|2313|2311|2314.6|2311.6|2314.9|2312.2|2313|2310.3|160
1642034100000|2022-01-13 00:35:00|2314.5|2311.5|2314.8|2311.8|2315.4|2312.7|2313.9|2311|167
1642034400000|2022-01-13 00:40:00|2314.3|2312.3|2314.7|2312.7|2315.4|2312.9|2314.2|2311.8|196
1642034700000|2022-01-13 00:45:00|2314.4|2312.4|2314.8|2312.8|2315.9|2313.5|2314.3|2312.1|181
1642035000000|2022-01-13 00:50:00|2315|2313|2315|2313|2315.8|2313.1|2314.2|2311.8|183
1642035300000|2022-01-13 00:55:00|2314.9|2312.9|2315|2313|2315.7|2313.3|2314.6|2312.3|190
1642035600000|2022-01-13 01:00:00|2314.9|2312.9|2315.2|2312.2|2316.8|2314.2|2312.9|2310.5|628
1642035900000|2022-01-13 01:05:00|2314.9|2311.9|2315.4|2313.4|2317.5|2314.9|2313.9|2311.7|490
1642036200000|2022-01-13 01:10:00|2315.3|2313.3|2315.6|2312.6|2317|2314.4|2314.4|2311.8|386
1642036500000|2022-01-13 01:15:00|2315.5|2312.5|2315.5|2313.5|2316.7|2314.3|2314.7|2312.2|438
1642036800000|2022-01-13 01:20:00|2315.4|2313.4|2318.1|2316.1|2318.9|2316.3|2315.4|2312.9|444
1642037100000|2022-01-13 01:25:00|2318.4|2315.4|2318.4|2316.4|2319.9|2317.4|2316.6|2314.3|485
1642037400000|2022-01-13 01:30:00|2318.9|2315.9|2317.9|2315.9|2319.4|2316.9|2317.1|2314.8|370
1642037700000|2022-01-13 01:35:00|2318|2316|2320.4|2317.4|2320.5|2318.1|2317.9|2315.5|275
1642038000000|2022-01-13 01:40:00|2320.3|2317.3|2323.1|2320.1|2323.5|2320.9|2319.4|2317|400
1642038300000|2022-01-13 01:45:00|2323|2320|2321.3|2319.3|2323.5|2320.8|2320.7|2318.3|358
1642038600000|2022-01-13 01:50:00|2321|2319|2319.7|2316.7|2322.9|2320.3|2318.6|2316.1|384
1642038900000|2022-01-13 01:55:00|2319.1|2317.1|2320.4|2317.4|2321.2|2318.5|2318.8|2316.1|410
1642039200000|2022-01-13 02:00:00|2319.8|2317.8|2319.3|2317.3|2321.4|2319.1|2319.2|2316.6|262
1642039500000|2022-01-13 02:05:00|2319.2|2317.2|2318.3|2315.3|2320.3|2317.8|2317.8|2315.1|258
1642039800000|2022-01-13 02:10:00|2318.4|2315.4|2319.6|2316.6|2319.7|2317.3|2317.8|2314.8|283
1642040100000|2022-01-13 02:15:00|2319.5|2316.5|2318.7|2316.7|2319.7|2317.1|2318.1|2315.5|172
1642040400000|2022-01-13 02:20:00|2318.9|2315.9|2318.6|2315.6|2319|2316.6|2317.1|2314.5|187
1642040700000|2022-01-13 02:25:00|2318.5|2315.5|2318|2315|2318.8|2316.3|2317.7|2314.8|147
1642041000000|2022-01-13 02:30:00|2317.9|2314.9|2317.5|2314.5|2318.7|2316.3|2317|2314.5|354
1642041300000|2022-01-13 02:35:00|2317.6|2314.6|2317.9|2315.9|2318.6|2316|2316.5|2313.9|299
1642041600000|2022-01-13 02:40:00|2318|2316|2318.3|2316.3|2318.9|2316.3|2316.7|2314.2|262
1642041900000|2022-01-13 02:45:00|2318.2|2316.2|2319.9|2316.9|2320.4|2318|2317.6|2314.9|254
1642042200000|2022-01-13 02:50:00|2319.6|2317.6|2318.9|2316.9|2320.3|2317.9|2318.7|2316.1|257
1642042500000|2022-01-13 02:55:00|2319|2317|2318.8|2315.8|2320.8|2318.4|2318|2315.3|400
1642042800000|2022-01-13 03:00:00|2318.7|2315.7|2318.8|2316.8|2319.6|2317.1|2317.8|2315.1|395
1642043100000|2022-01-13 03:05:00|2318.9|2316.9|2321.1|2318.1|2321.2|2318.7|2318.8|2316.2|299
1642043400000|2022-01-13 03:10:00|2321|2318|2320.7|2317.7|2321.3|2319|2320|2317.1|234
1642043700000|2022-01-13 03:15:00|2320.6|2317.6|2319.3|2317.3|2320.8|2318.4|2319.3|2316.6|276
1642044000000|2022-01-13 03:20:00|2319.7|2316.7|2320.1|2317.1|2321.5|2319|2319.6|2316.6|216
1642044300000|2022-01-13 03:25:00|2320.2|2317.2|2318.6|2315.6|2320.3|2317.8|2317.9|2315.1|237
1642044600000|2022-01-13 03:30:00|2318.2|2316.2|2318.8|2315.8|2319.2|2316.8|2317.9|2315.4|183
1642044900000|2022-01-13 03:35:00|2318.7|2315.7|2316.6|2314.6|2318.9|2316.5|2316.4|2313.7|182
1642045200000|2022-01-13 03:40:00|2316.7|2314.7|2316.6|2314.6|2317.2|2315|2315.9|2313.5|149
1642045500000|2022-01-13 03:45:00|2316.5|2314.5|2316.6|2313.6|2317.5|2315.3|2316.1|2313.6|148
1642045800000|2022-01-13 03:50:00|2316.3|2314.3|2317.2|2315.2|2317.8|2315.5|2316.1|2313.6|157
1642046100000|2022-01-13 03:55:00|2317|2315|2317.2|2315.2|2318.3|2315.8|2316.8|2314.4|130
1642046400000|2022-01-13 04:00:00|2317.3|2315.3|2317.5|2315.5|2318.7|2316.3|2317.1|2314.5|161
1642046700000|2022-01-13 04:05:00|2317.6|2315.6|2317.6|2315.6|2318.6|2316.1|2317.3|2314.9|126
1642047000000|2022-01-13 04:10:00|2317.5|2315.5|2319.6|2316.6|2319.8|2317.5|2317.5|2315|144
1642047300000|2022-01-13 04:15:00|2319.7|2316.7|2319.2|2316.2|2320.1|2317.6|2318.8|2316|148
1642047600000|2022-01-13 04:20:00|2319.3|2316.3|2319.9|2316.9|2320.1|2317.6|2318.7|2316|162
1642047900000|2022-01-13 04:25:00|2319.8|2316.8|2320.3|2317.3|2320.5|2318|2319.3|2316.3|190
1642048200000|2022-01-13 04:30:00|2320.4|2317.4|2319.4|2316.4|2320.4|2317.5|2318.7|2316.2|184
1642048500000|2022-01-13 04:35:00|2319.5|2316.5|2318.9|2316.9|2319.5|2317.2|2318.6|2315.9|112
1642048800000|2022-01-13 04:40:00|2319|2317|2318.9|2315.9|2319.6|2317.2|2318.2|2315.7|105
1642049100000|2022-01-13 04:45:00|2318.5|2316.5|2319.5|2316.5|2319.6|2317.3|2318.3|2315.8|115
1642049400000|2022-01-13 04:50:00|2319.6|2316.6|2320.3|2317.3|2320.5|2318|2318.9|2316.4|138
1642049700000|2022-01-13 04:55:00|2320.1|2317.1|2319.9|2316.9|2320.5|2318|2319.3|2316.8|110
1642050000000|2022-01-13 05:00:00|2319.8|2316.8|2319.7|2316.7|2320.3|2317.9|2319.1|2316.4|168
1642050300000|2022-01-13 05:05:00|2319.8|2316.8|2319.8|2316.8|2320.2|2317.6|2319.1|2316.5|114
1642050600000|2022-01-13 05:10:00|2319.9|2316.9|2319.7|2316.7|2320.3|2317.7|2318.9|2316.4|190
1642050900000|2022-01-13 05:15:00|2319.6|2316.6|2320.1|2318.1|2321.3|2318.8|2319.1|2316.6|201
1642051200000|2022-01-13 05:20:00|2320|2318|2320.2|2317.2|2320.7|2318.3|2319.1|2316.3|188
1642051500000|2022-01-13 05:25:00|2320.3|2317.3|2319.2|2317.2|2320.4|2318.1|2319|2316.4|180
1642051800000|2022-01-13 05:30:00|2319.1|2317.1|2322.1|2320.1|2322.8|2320.3|2319.1|2316.4|402
1642052100000|2022-01-13 05:35:00|2322.2|2320.2|2322.1|2320.1|2324|2321.1|2321.4|2318.8|367
1642052400000|2022-01-13 05:40:00|2322|2319|2321.7|2318.7|2322.7|2320.4|2320.7|2318.1|219
1642052700000|2022-01-13 05:45:00|2321.6|2318.6|2321.6|2318.6|2323.1|2320.4|2321.1|2318.5|272
1642053000000|2022-01-13 05:50:00|2321.5|2318.5|2321.4|2318.4|2321.9|2319.6|2320.7|2318|206
1642053300000|2022-01-13 05:55:00|2321.5|2318.5|2314.1|2312.1|2321.5|2318.8|2313.5|2310.5|413
1642053600000|2022-01-13 06:00:00|2314.2|2312.2|2316.4|2314.4|2318.2|2315.6|2314.1|2311.6|499
1642053900000|2022-01-13 06:05:00|2316.7|2313.7|2317.2|2315.2|2317.8|2315.3|2315.2|2312.6|463
1642054200000|2022-01-13 06:10:00|2317.1|2315.1|2316.1|2313.1|2318.8|2316|2315.6|2313|357
1642054500000|2022-01-13 06:15:00|2316|2313|2316.9|2313.9|2318|2315.7|2315.3|2312.6|304
1642054800000|2022-01-13 06:20:00|2317|2314|2317|2314|2318.4|2316.1|2316.4|2313.4|283
1642055100000|2022-01-13 06:25:00|2316.9|2313.9|2315.5|2312.5|2317.1|2314.8|2315.1|2312.2|259
1642055400000|2022-01-13 06:30:00|2315.6|2312.6|2315.1|2312.1|2316.2|2313.7|2314.8|2312|292
1642055700000|2022-01-13 06:35:00|2315|2312|2314.2|2312.2|2315.4|2312.8|2313.4|2310.6|247
1642056000000|2022-01-13 06:40:00|2314.7|2311.7|2313.8|2310.8|2314.9|2312.5|2312.5|2309.6|355
1642056300000|2022-01-13 06:45:00|2313.6|2310.6|2311.2|2308.2|2314.1|2311.7|2311|2308|403
1642056600000|2022-01-13 06:50:00|2311|2308|2311.9|2308.9|2313.6|2311|2310.6|2308|436
1642056900000|2022-01-13 06:55:00|2311.8|2308.8|2311|2308|2312|2309.4|2309.7|2307.1|360
1642057200000|2022-01-13 07:00:00|2310.9|2307.9|2310.8|2308.8|2311.6|2309.2|2309.9|2307.5|333
1642057500000|2022-01-13 07:05:00|2310.9|2308.9|2310.3|2307.3|2311.4|2309.2|2309.1|2306.4|272
1642057800000|2022-01-13 07:10:00|2310.4|2307.4|2308.3|2306.3|2310.4|2307.9|2307.6|2305.2|279
1642058100000|2022-01-13 07:15:00|2308.4|2306.4|2309.3|2307.3|2310.7|2308.2|2308.2|2306.2|240
1642058400000|2022-01-13 07:20:00|2309.8|2306.8|2312.6|2310.6|2313.3|2310.8|2309.3|2306.7|350
1642058700000|2022-01-13 07:25:00|2312.5|2310.5|2313.7|2310.7|2314.2|2311.7|2312.4|2309.9|328
1642059000000|2022-01-13 07:30:00|2313.6|2310.6|2317.2|2314.2|2317.2|2314.2|2313.1|2310.5|424
1642059300000|2022-01-13 07:35:00|2317.1|2314.1|2317.3|2314.3|2318.3|2315.3|2315.8|2312.8|329
1642059600000|2022-01-13 07:40:00|2317.4|2314.4|2318.9|2315.9|2319.9|2316.9|2317|2314|254
1642059900000|2022-01-13 07:45:00|2319|2316|2318.1|2315.1|2319.5|2316.5|2317.4|2314.4|232
1642060200000|2022-01-13 07:50:00|2318.2|2315.2|2316.9|2313.9|2318.7|2315.9|2316.9|2313.9|165
1642060500000|2022-01-13 07:55:00|2316.8|2313.8|2316.1|2313.1|2317.9|2314.9|2314.8|2312.2|245
1642060800000|2022-01-13 08:00:00|2315.9|2312.9|2318.3|2316.3|2319|2316.3|2315.7|2312.9|445
1642061100000|2022-01-13 08:05:00|2318.2|2316.2|2319.3|2317.3|2320.4|2317.9|2318.2|2315.3|368
1642061400000|2022-01-13 08:10:00|2319.2|2317.2|2317.9|2314.9|2319.9|2317.4|2315.3|2313|467
1642061700000|2022-01-13 08:15:00|2317.4|2315.4|2320|2317|2320.3|2317.8|2316.3|2313.8|493
1642062000000|2022-01-13 08:20:00|2320.1|2317.1|2318.3|2315.3|2321.6|2318.9|2317.7|2314.9|377
1642062300000|2022-01-13 08:25:00|2318.4|2315.4|2316.3|2314.3|2318.5|2315.7|2315.7|2313.3|377
1642062600000|2022-01-13 08:30:00|2316.4|2314.4|2314.4|2311.4|2317.1|2314.6|2313.8|2311.3|462
1642062900000|2022-01-13 08:35:00|2314.5|2311.5|2314.3|2311.3|2315.5|2313|2312.7|2310.2|441
1642063200000|2022-01-13 08:40:00|2313.6|2311.6|2312.5|2310.5|2314.5|2312.1|2311.1|2308.6|496
1642063500000|2022-01-13 08:45:00|2312.6|2310.6|2314.1|2311.1|2315.3|2312.7|2312.5|2310|401
1642063800000|2022-01-13 08:50:00|2313.4|2311.4|2314|2312|2314.7|2312.2|2312.7|2310.1|315
1642064100000|2022-01-13 08:55:00|2314.5|2311.5|2312.7|2309.7|2314.7|2312.2|2311.5|2309.1|405
1642064400000|2022-01-13 09:00:00|2312.8|2309.8|2312.1|2310.1|2312.9|2310.9|2310.6|2308|411
1642064700000|2022-01-13 09:05:00|2312.6|2309.6|2309.3|2307.3|2313|2310.2|2309.2|2306.6|532
1642065000000|2022-01-13 09:10:00|2309.4|2307.4|2311.1|2308.1|2311.5|2308.9|2308.4|2305.4|330
1642065300000|2022-01-13 09:15:00|2310.6|2308.6|2313.8|2311.8|2314.3|2311.8|2310.5|2307.9|356
1642065600000|2022-01-13 09:20:00|2313.7|2311.7|2313|2311|2314.4|2311.9|2312|2309.3|335
1642065900000|2022-01-13 09:25:00|2312.9|2310.9|2314.9|2312.9|2316.2|2313.5|2312.9|2310.5|315
1642066200000|2022-01-13 09:30:00|2314.8|2312.8|2314.9|2312.9|2315.1|2313.1|2313.9|2311.5|216
1642066500000|2022-01-13 09:35:00|2314.7|2312.7|2314.7|2312.7|2315.6|2313.4|2313.9|2311.3|192
1642066800000|2022-01-13 09:40:00|2314.6|2312.6|2315.2|2313.2|2315.7|2313.2|2313.3|2311|261
1642067100000|2022-01-13 09:45:00|2315.5|2312.5|2314.2|2312.2|2315.7|2313.4|2313.9|2311.4|270
1642067400000|2022-01-13 09:50:00|2314.3|2312.3|2315.5|2313.5|2316.5|2314.1|2314.1|2311.9|213
1642067700000|2022-01-13 09:55:00|2315.6|2313.6|2315.9|2313.9|2317.7|2315|2315.4|2313.4|236
1642068000000|2022-01-13 10:00:00|2316|2314|2315.4|2313.4|2316.9|2314.4|2315|2312.4|196
1642068300000|2022-01-13 10:05:00|2315.3|2313.3|2316.9|2314.9|2317.5|2315|2315.3|2313|166
1642068600000|2022-01-13 10:10:00|2316.8|2314.8|2318|2316|2318.8|2316.2|2316.8|2314.4|204
1642068900000|2022-01-13 10:15:00|2317.9|2315.9|2317.5|2315.5|2319|2316.4|2317.2|2314.8|182
1642069200000|2022-01-13 10:20:00|2317.4|2315.4|2317.2|2315.2|2318.8|2316.3|2317|2314.5|182
1642069500000|2022-01-13 10:25:00|2317.3|2315.3|2316.4|2314.4|2318.3|2315.9|2315.8|2313.4|235
1642069800000|2022-01-13 10:30:00|2316.5|2314.5|2316.5|2313.5|2318|2315.4|2316|2313.4|217
1642070100000|2022-01-13 10:35:00|2316.6|2313.6|2316.2|2314.2|2317.1|2314.7|2315.9|2313.4|183
1642070400000|2022-01-13 10:40:00|2316.4|2314.4|2316.8|2314.8|2317.3|2314.9|2315.4|2312.9|170
1642070700000|2022-01-13 10:45:00|2316.9|2314.9|2317.4|2315.4|2318.1|2315.5|2316.8|2314.8|113
1642071000000|2022-01-13 10:50:00|2317.2|2315.2|2316.7|2314.7|2317.8|2315.3|2316.5|2313.9|164
1642071300000|2022-01-13 10:55:00|2316.6|2314.6|2317.7|2314.7|2318.7|2316.3|2316.4|2313.9|217
1642071600000|2022-01-13 11:00:00|2317.3|2315.3|2317.4|2315.4|2318.9|2316.4|2317.2|2314.7|181
1642071900000|2022-01-13 11:05:00|2317.3|2315.3|2318.5|2315.5|2318.6|2316.4|2316.9|2314.7|166
1642072200000|2022-01-13 11:10:00|2317.9|2315.9|2317.7|2315.7|2318.5|2315.9|2316.9|2314.4|172
1642072500000|2022-01-13 11:15:00|2317.6|2315.6|2319.6|2317.6|2319.9|2317.8|2317.5|2315.4|226
1642072800000|2022-01-13 11:20:00|2319.8|2317.8|2319.9|2317.9|2320.5|2318|2318.7|2316.3|214
1642073100000|2022-01-13 11:25:00|2319.8|2317.8|2322.4|2320.4|2322.4|2320.4|2319.8|2317.8|124
1642073400000|2022-01-13 11:30:00|2322.3|2320.3|2322.7|2320.7|2323.5|2321|2321.7|2319.4|237
1642073700000|2022-01-13 11:35:00|2322.6|2320.6|2324.7|2321.7|2325.1|2322.1|2322.5|2320.2|206
1642074000000|2022-01-13 11:40:00|2324|2322|2324.8|2321.8|2325.2|2323.1|2323.4|2320.8|190
1642074300000|2022-01-13 11:45:00|2324.9|2321.9|2324.3|2322.3|2324.9|2322.5|2323.2|2320.9|153
1642074600000|2022-01-13 11:50:00|2324.2|2322.2|2325.3|2323.3|2326.1|2323.9|2323.8|2321.4|145
1642074900000|2022-01-13 11:55:00|2325.2|2323.2|2323.9|2321.9|2325.6|2323.5|2323.9|2321.5|107
1642075200000|2022-01-13 12:00:00|2323.8|2321.8|2325|2323|2326.4|2324|2323.2|2320.7|363
1642075500000|2022-01-13 12:05:00|2325.1|2323.1|2322.9|2320.9|2326|2324|2322.7|2320.2|266
1642075800000|2022-01-13 12:10:00|2323|2321|2323.6|2321.6|2324.9|2322.4|2322.7|2320.3|222
1642076100000|2022-01-13 12:15:00|2324|2321|2323.2|2321.2|2324.2|2321.7|2322.5|2320.3|209
1642076400000|2022-01-13 12:20:00|2323.7|2320.7|2324.6|2322.6|2325.1|2322.7|2323.1|2320.7|269
1642076700000|2022-01-13 12:25:00|2324.5|2322.5|2324.3|2322.3|2326|2323.6|2324.1|2321.7|254
1642077000000|2022-01-13 12:30:00|2324.4|2322.4|2325.1|2322.1|2325.3|2322.9|2323.1|2321.1|229
1642077300000|2022-01-13 12:35:00|2325|2322|2326.3|2324.3|2327.7|2325.3|2324.5|2322|245
1642077600000|2022-01-13 12:40:00|2326.4|2324.4|2324.2|2322.2|2328.8|2326.3|2323.7|2321.6|373
1642077900000|2022-01-13 12:45:00|2324.3|2322.3|2322.9|2319.9|2325.2|2322.7|2321.3|2318.8|318
1642078200000|2022-01-13 12:50:00|2322.8|2319.8|2322|2320|2323.2|2320.7|2320.8|2318.3|297
1642078500000|2022-01-13 12:55:00|2322.4|2319.4|2321.2|2319.2|2322.5|2320.1|2320.3|2318.2|433
1642078800000|2022-01-13 13:00:00|2321.3|2319.3|2319.3|2317.3|2324.1|2321.8|2319.3|2317.1|591
1642079100000|2022-01-13 13:05:00|2319.5|2317.5|2318.4|2316.4|2321.1|2318.9|2317.7|2315.7|465
1642079400000|2022-01-13 13:10:00|2318.5|2316.5|2315.4|2313.4|2319.7|2317.3|2315.3|2312.9|707
1642079700000|2022-01-13 13:15:00|2315.3|2313.3|2314.3|2312.3|2318.4|2316.1|2312.5|2310.5|673
1642080000000|2022-01-13 13:20:00|2314.5|2312.5|2310.4|2308.4|2315.3|2313.1|2309.1|2306.8|699
1642080300000|2022-01-13 13:25:00|2310.3|2308.3|2313.9|2310.9|2318.2|2315.7|2310.3|2308.3|639
1642080600000|2022-01-13 13:30:00|2314.1|2311.1|2315.2|2313.2|2318.3|2315.8|2311.7|2309.3|1063
1642080900000|2022-01-13 13:35:00|2315.1|2313.1|2319.8|2316.8|2321.2|2318.7|2315.1|2312.9|1017
1642081200000|2022-01-13 13:40:00|2319.6|2316.6|2320.6|2318.6|2322|2319.9|2317.8|2315.4|743
1642081500000|2022-01-13 13:45:00|2320.7|2318.7|2320.9|2318.9|2321.7|2319.3|2318.2|2315.7|666
1642081800000|2022-01-13 13:50:00|2321|2319|2321.1|2318.1|2322.6|2320|2319.7|2317.2|602
1642082100000|2022-01-13 13:55:00|2321.2|2318.2|2317.9|2315.9|2321.2|2318.5|2316.5|2314|588
1642082400000|2022-01-13 14:00:00|2318|2316|2316.3|2314.3|2319.5|2317.5|2314.8|2312.4|706
1642082700000|2022-01-13 14:05:00|2316.5|2314.5|2322.7|2320.7|2323.6|2321.3|2315.7|2313.4|613
1642083000000|2022-01-13 14:10:00|2322.6|2320.6|2321.3|2319.3|2323.1|2321.1|2320.6|2318.3|583
1642083300000|2022-01-13 14:15:00|2321.4|2319.4|2319.9|2317.9|2322.6|2320.3|2318.6|2316.6|567
1642083600000|2022-01-13 14:20:00|2320.1|2318.1|2323.1|2321.1|2323.8|2321.4|2319.4|2317.1|421
1642083900000|2022-01-13 14:25:00|2323.2|2321.2|2320.4|2318.4|2323.4|2321.4|2319.7|2317.7|369
1642084200000|2022-01-13 14:30:00|2320.3|2318.3|2322.1|2320.1|2323.6|2321.4|2318.7|2316.6|735
1642084500000|2022-01-13 14:35:00|2322|2320|2323.1|2321.1|2323.6|2321.5|2319.8|2317.8|661
1642084800000|2022-01-13 14:40:00|2323.2|2321.2|2318.6|2316.6|2323.9|2321.6|2318|2315.3|710
1642085100000|2022-01-13 14:45:00|2318.7|2316.7|2316|2314|2321.9|2319.3|2312.2|2309.7|928
1642085400000|2022-01-13 14:50:00|2315.9|2313.9|2320.3|2318.3|2321.8|2319.8|2314.7|2312.4|868
1642085700000|2022-01-13 14:55:00|2320.4|2318.4|2315.7|2313.7|2323.8|2321.5|2315.6|2313.1|690
1642086000000|2022-01-13 15:00:00|2315.6|2313.6|2318.5|2316.5|2321.1|2318.6|2313|2310.5|806
1642086300000|2022-01-13 15:05:00|2318.6|2316.6|2315.1|2313.1|2318.8|2316.8|2314.7|2312.7|664
1642086600000|2022-01-13 15:10:00|2314.9|2312.9|2312.7|2310.7|2317.2|2314.8|2312.3|2310.3|715
1642086900000|2022-01-13 15:15:00|2312.6|2310.6|2309.4|2307.4|2314.2|2312.2|2308.4|2306|766
1642087200000|2022-01-13 15:20:00|2309.5|2307.5|2305.9|2303.9|2311.6|2309.2|2305.4|2303|849
1642087500000|2022-01-13 15:25:00|2306|2304|2309.3|2307.3|2311.5|2309.5|2305.4|2303.1|671
1642087800000|2022-01-13 15:30:00|2309.8|2306.8|2304.5|2302.5|2309.8|2307.2|2302.4|2300.4|734
1642088100000|2022-01-13 15:35:00|2304.4|2302.4|2305.9|2303.9|2305.9|2303.9|2302.1|2299.6|759
1642088400000|2022-01-13 15:40:00|2306|2304|2304.2|2302.2|2307.1|2304.8|2303.5|2301.1|664
1642088700000|2022-01-13 15:45:00|2304.1|2302.1|2306.4|2303.4|2307.5|2305.4|2304.1|2301.7|602
1642089000000|2022-01-13 15:50:00|2305.9|2303.9|2302.7|2300.7|2306.2|2303.9|2301|2298.7|813
1642089300000|2022-01-13 15:55:00|2303.1|2300.1|2305.2|2303.2|2306.9|2304.8|2302.8|2300.1|686
1642089600000|2022-01-13 16:00:00|2305.7|2302.7|2302.2|2300.2|2306.6|2304.2|2301.2|2298.7|569
1642089900000|2022-01-13 16:05:00|2302.1|2300.1|2305.3|2303.3|2307.6|2305.3|2301.2|2299|543
1642090200000|2022-01-13 16:10:00|2305.6|2303.6|2309.9|2306.9|2309.9|2307.3|2303.7|2301.2|511
1642090500000|2022-01-13 16:15:00|2309.5|2307.5|2309.8|2306.8|2311.6|2309.2|2309.3|2306.7|537
1642090800000|2022-01-13 16:20:00|2309.7|2306.7|2311.4|2309.4|2311.8|2309.5|2309.5|2306.7|365
1642091100000|2022-01-13 16:25:00|2311.3|2309.3|2311.3|2309.3|2312.8|2310.4|2310.7|2308.4|390
1642091400000|2022-01-13 16:30:00|2311.4|2309.4|2312.5|2310.5|2314.4|2312|2311|2308.5|349
1642091700000|2022-01-13 16:35:00|2313.1|2310.1|2314.2|2311.2|2314.9|2312.5|2312.1|2309.3|382
1642092000000|2022-01-13 16:40:00|2313.8|2311.8|2315.9|2313.9|2316.6|2314.1|2313.7|2311.5|329
1642092300000|2022-01-13 16:45:00|2316|2314|2316.4|2314.4|2316.8|2314.4|2313.4|2310.9|349
1642092600000|2022-01-13 16:50:00|2316.3|2314.3|2316.1|2314.1|2317.4|2314.6|2315.2|2312.9|357
1642092900000|2022-01-13 16:55:00|2316.2|2314.2|2317.9|2315.9|2318.5|2316|2315.1|2312.5|336
1642093200000|2022-01-13 17:00:00|2318.5|2316.5|2316.3|2314.3|2318.9|2316.7|2316.2|2314|393
1642093500000|2022-01-13 17:05:00|2316.6|2313.6|2317.9|2315.9|2318.6|2316.3|2315.4|2313.1|312
1642093800000|2022-01-13 17:10:00|2318|2316|2318|2316|2319|2316.5|2317.5|2314.9|324
1642094100000|2022-01-13 17:15:00|2318.2|2316.2|2314.5|2312.5|2318.6|2316.5|2313.1|2310.7|489
1642094400000|2022-01-13 17:20:00|2314.7|2312.7|2314|2312|2314.9|2312.9|2312.2|2309.7|438
1642094700000|2022-01-13 17:25:00|2313.9|2311.9|2314|2312|2315.8|2313.6|2313.3|2311|398
1642095000000|2022-01-13 17:30:00|2313.9|2311.9|2313.6|2311.6|2315.3|2313|2312.2|2309.8|360
1642095300000|2022-01-13 17:35:00|2313.8|2311.8|2315.9|2313.9|2316.4|2314.1|2313.6|2311.3|305
1642095600000|2022-01-13 17:40:00|2316|2314|2314.3|2312.3|2316.7|2314.2|2314.3|2312.2|292
1642095900000|2022-01-13 17:45:00|2314.2|2312.2|2311.2|2309.2|2315|2312.9|2310.9|2308.5|383
1642096200000|2022-01-13 17:50:00|2311.4|2309.4|2312.9|2310.9|2313.6|2311.3|2310.9|2308.8|391
1642096500000|2022-01-13 17:55:00|2313.1|2311.1|2314.7|2311.7|2315.3|2313|2312.5|2310.1|377
1642096800000|2022-01-13 18:00:00|2314.6|2311.6|2315.4|2313.4|2316.2|2313.6|2312|2309.5|595
1642097100000|2022-01-13 18:05:00|2315.3|2313.3|2315.5|2313.5|2316.7|2314.4|2314.8|2312.5|423
1642097400000|2022-01-13 18:10:00|2315.6|2313.6|2316|2314|2316.8|2314.3|2314.8|2312.6|357
1642097700000|2022-01-13 18:15:00|2315.9|2313.9|2316.6|2314.6|2317.2|2315.2|2314.8|2312.5|284
1642098000000|2022-01-13 18:20:00|2316.9|2314.9|2315.6|2312.6|2317.5|2315|2313|2311|523
1642098300000|2022-01-13 18:25:00|2315|2313|2314.2|2311.2|2315.3|2313.2|2311.2|2308.7|548
1642098600000|2022-01-13 18:30:00|2313.7|2311.7|2313|2310|2314.5|2312|2312.1|2309.9|251
1642098900000|2022-01-13 18:35:00|2312.9|2309.9|2312.3|2310.3|2312.9|2310.5|2310.5|2308.2|207
1642099200000|2022-01-13 18:40:00|2312.2|2310.2|2313|2311|2313.7|2311.1|2311.7|2309.2|164
1642099500000|2022-01-13 18:45:00|2313.1|2311.1|2313.2|2310.2|2313.8|2311.1|2312|2309.4|166
1642099800000|2022-01-13 18:50:00|2313.1|2310.1|2314.4|2311.4|2314.6|2311.8|2312.4|2310|209
1642100100000|2022-01-13 18:55:00|2314.5|2311.5|2314.3|2312.3|2314.9|2312.4|2313.1|2310.5|236
1642100400000|2022-01-13 19:00:00|2314.7|2311.7|2314.2|2311.2|2314.9|2312.4|2312.7|2310.2|221
1642100700000|2022-01-13 19:05:00|2314.1|2311.1|2315.7|2312.7|2315.9|2313.4|2313.2|2310.7|202
1642101000000|2022-01-13 19:10:00|2315.8|2312.8|2315.6|2313.6|2317.7|2315.2|2314.4|2311.8|242
1642101300000|2022-01-13 19:15:00|2315.7|2313.7|2314.4|2312.4|2316.5|2314|2314.2|2311.9|242
1642101600000|2022-01-13 19:20:00|2314.5|2312.5|2315.1|2312.1|2315.4|2312.8|2313.6|2311.1|174
1642101900000|2022-01-13 19:25:00|2314.6|2312.6|2313.7|2311.7|2315.9|2313.3|2313.6|2311.1|185
1642102200000|2022-01-13 19:30:00|2314.3|2311.3|2313.6|2311.6|2315.1|2312.6|2313.4|2311|296
1642102500000|2022-01-13 19:35:00|2313.5|2311.5|2312.8|2310.8|2314.6|2312.1|2312.5|2310|275
1642102800000|2022-01-13 19:40:00|2313.3|2310.3|2313.2|2310.2|2313.9|2311.5|2312.3|2310|218
1642103100000|2022-01-13 19:45:00|2313.1|2310.1|2310.9|2308.9|2313.4|2310.9|2310.9|2308.5|227
1642103400000|2022-01-13 19:50:00|2311|2309|2310|2308|2311.5|2309.2|2310|2307.7|212
1642103700000|2022-01-13 19:55:00|2309.9|2307.9|2311.5|2309.5|2312|2309.6|2309.6|2307.2|195
1642104000000|2022-01-13 20:00:00|2311.6|2309.6|2309.9|2307.9|2311.7|2309.6|2309.4|2306.8|188
1642104300000|2022-01-13 20:05:00|2310|2308|2312.6|2309.6|2312.6|2310.1|2309.7|2307.1|182
1642104600000|2022-01-13 20:10:00|2312.1|2310.1|2309.4|2307.4|2312.6|2310.1|2308.7|2306.2|206
1642104900000|2022-01-13 20:15:00|2309.3|2307.3|2309.5|2307.5|2310.2|2307.7|2308.5|2306|217
1642105200000|2022-01-13 20:20:00|2309.6|2307.6|2309.7|2306.7|2310.4|2307.8|2308.9|2306.4|170
1642105500000|2022-01-13 20:25:00|2309.6|2306.6|2309.6|2307.6|2310.1|2307.7|2308.7|2306.2|158
1642105800000|2022-01-13 20:30:00|2309.7|2307.7|2311|2309|2311.5|2309|2309.6|2307.4|205
1642106100000|2022-01-13 20:35:00|2310.9|2308.9|2310.4|2307.4|2311.6|2309|2308.9|2306.4|191
1642106400000|2022-01-13 20:40:00|2310.3|2307.3|2309.7|2307.7|2310.6|2308.1|2309.4|2307|157
1642106700000|2022-01-13 20:45:00|2309.8|2307.8|2308.5|2306.5|2310.5|2308.2|2308.5|2306|194
1642107000000|2022-01-13 20:50:00|2308.6|2305.6|2307.3|2304.3|2308.9|2306|2306.8|2304.2|245
1642107300000|2022-01-13 20:55:00|2307.5|2304.5|2308.8|2305.8|2309.5|2306.5|2306.5|2303.9|326
1642107600000|2022-01-13 21:00:00|2309.1|2306.1|2309.5|2306.5|2309.7|2307.1|2308.2|2305.7|202
1642107900000|2022-01-13 21:05:00|2309.4|2306.4|2309.4|2306.4|2309.8|2306.9|2308.7|2306.1|116
1642108200000|2022-01-13 21:10:00|2309.5|2306.5|2309.5|2307.5|2310.2|2307.6|2308.9|2306.2|127
1642108500000|2022-01-13 21:15:00|2309.4|2307.4|2309.8|2306.8|2310.1|2307.5|2309|2306.4|142
1642108800000|2022-01-13 21:20:00|2309.6|2306.6|2309.6|2306.6|2310.1|2307.4|2309.2|2306.4|88
1642109100000|2022-01-13 21:25:00|2309.7|2306.7|2310.1|2307.1|2310.2|2307.6|2309|2306.5|139
1642109400000|2022-01-13 21:30:00|2310|2307|2310|2307|2310.3|2307.6|2309.4|2306.5|107
1642109700000|2022-01-13 21:35:00|2309.9|2306.9|2310|2307|2310.6|2307.8|2309.2|2306.4|130
1642110000000|2022-01-13 21:40:00|2310.1|2307.1|2310.9|2307.9|2311.1|2308.1|2309.6|2307|108
1642110300000|2022-01-13 21:45:00|2310.8|2307.8|2310.3|2307.3|2310.9|2307.9|2309.7|2306.9|116
1642110600000|2022-01-13 21:50:00|2310.1|2307.1|2310.3|2307.3|2310.5|2307.7|2309.7|2306.8|91
1642110900000|2022-01-13 21:55:00|2310|2307|2310.4|2307.4|2311|2308|2309.8|2306.8|132
1642114800000|2022-01-13 23:00:00|2309.5|2306.5|2308.9|2305.9|2309.6|2306.6|2308.6|2305.6|150
1642115100000|2022-01-13 23:05:00|2309|2306|2309|2306|2309.5|2306.5|2308.4|2305.6|108
1642115400000|2022-01-13 23:10:00|2309.1|2306.1|2309.7|2306.7|2309.9|2307.2|2308.7|2306|85
1642115700000|2022-01-13 23:15:00|2309.6|2306.6|2308.3|2305.3|2309.9|2307.1|2307.9|2305.3|89
1642116000000|2022-01-13 23:20:00|2308.4|2305.4|2308.3|2305.3|2309|2306.1|2307.5|2305|81
1642116300000|2022-01-13 23:25:00|2308.4|2305.4|2308|2305|2308.4|2305.5|2307.5|2304.7|71
1642116600000|2022-01-13 23:30:00|2308.1|2305.1|2307.4|2304.4|2308.2|2305.8|2307.2|2304.4|75
1642116900000|2022-01-13 23:35:00|2307.5|2304.5|2307.6|2304.6|2307.8|2305.3|2306.7|2304.1|67
1642117200000|2022-01-13 23:40:00|2307.7|2304.7|2308|2305|2308.2|2305.7|2307|2304|98
1642117500000|2022-01-13 23:45:00|2307.9|2304.9|2308|2305|2308.2|2305.6|2307.4|2304.6|82
1642117800000|2022-01-13 23:50:00|2308.1|2305.1|2307.5|2304.5|2308.1|2305.6|2307.4|2304.4|62
1642118100000|2022-01-13 23:55:00|2307.4|2304.4|2307.4|2304.4|2307.5|2305|2306.9|2304.1|64
1642118400000|2022-01-14 00:00:00|2307.5|2304.5|2306|2303|2307.5|2304.6|2304.8|2302|321
1642118700000|2022-01-14 00:05:00|2306.1|2303.1|2306.1|2303.1|2307|2304.3|2305.7|2303|199
1642119000000|2022-01-14 00:10:00|2306.2|2303.2|2305.4|2303.4|2306.3|2303.6|2305|2302.3|96
1642119300000|2022-01-14 00:15:00|2305.5|2303.5|2308.1|2305.1|2308.6|2305.9|2305.5|2303.1|158
1642119600000|2022-01-14 00:20:00|2308|2305|2306.9|2304.9|2308.1|2305.5|2306.4|2304|159
1642119900000|2022-01-14 00:25:00|2307.3|2304.3|2305.8|2303.8|2307.5|2304.9|2305.7|2303.3|102
1642120200000|2022-01-14 00:30:00|2306.4|2303.4|2305.4|2303.4|2306.7|2304.1|2305.2|2302.7|130
1642120500000|2022-01-14 00:35:00|2305.5|2303.5|2305.6|2303.6|2306.5|2303.9|2305.2|2302.6|102
1642120800000|2022-01-14 00:40:00|2306.2|2303.2|2306.3|2303.3|2306.5|2304|2305.1|2302.5|100
1642121100000|2022-01-14 00:45:00|2306.4|2303.4|2306.1|2303.1|2306.7|2304.1|2305.5|2303|99
1642121400000|2022-01-14 00:50:00|2305.6|2303.6|2307.5|2304.5|2307.5|2305|2304.9|2302.4|165
1642121700000|2022-01-14 00:55:00|2307.4|2304.4|2308|2306|2309.1|2306.1|2306.7|2304.2|193
1642122000000|2022-01-14 01:00:00|2307.9|2305.9|2310.2|2307.2|2310.9|2308.3|2307|2304.4|554
1642122300000|2022-01-14 01:05:00|2310.1|2307.1|2310.4|2307.4|2312.3|2309.9|2307.5|2304.8|375
1642122600000|2022-01-14 01:10:00|2310.5|2307.5|2310.4|2308.4|2311.6|2308.9|2310|2307.4|326
1642122900000|2022-01-14 01:15:00|2310.9|2307.9|2307.5|2304.5|2311|2308.4|2306.9|2304.4|465
1642123200000|2022-01-14 01:20:00|2307.4|2304.4|2309.8|2306.8|2309.9|2307.3|2306.6|2304.3|284
1642123500000|2022-01-14 01:25:00|2309.7|2306.7|2310.8|2308.8|2311.8|2309.3|2309.1|2306.7|313
1642123800000|2022-01-14 01:30:00|2310.7|2308.7|2311.2|2309.2|2311.9|2309.3|2309.7|2307.2|391
1642124100000|2022-01-14 01:35:00|2311.1|2309.1|2311.9|2308.9|2313.1|2310.7|2310.9|2308.3|405
1642124400000|2022-01-14 01:40:00|2311.3|2309.3|2310|2308|2312.1|2309.6|2309.6|2307.2|360
1642124700000|2022-01-14 01:45:00|2310.1|2308.1|2310.1|2307.1|2312|2309.5|2309.1|2306.5|478
1642125000000|2022-01-14 01:50:00|2310.2|2307.2|2308.3|2306.3|2310.5|2308.1|2308.1|2305.6|382
1642125300000|2022-01-14 01:55:00|2309|2306|2308.7|2306.7|2310.3|2307.8|2308.4|2305.9|470
1642125600000|2022-01-14 02:00:00|2308.8|2306.8|2310.7|2307.7|2311.3|2308.7|2308.4|2306|547
1642125900000|2022-01-14 02:05:00|2310.5|2307.5|2309.7|2306.7|2311|2308.5|2309.4|2306.6|311
1642126200000|2022-01-14 02:10:00|2309.6|2306.6|2308.9|2306.9|2310.4|2307.8|2308.3|2305.9|297
1642126500000|2022-01-14 02:15:00|2309|2307|2308.5|2306.5|2310.4|2307.9|2308.2|2305.9|342
1642126800000|2022-01-14 02:20:00|2308.4|2306.4|2309.3|2306.3|2309.9|2307.2|2308.1|2305.6|196
1642127100000|2022-01-14 02:25:00|2309.2|2306.2|2308.9|2305.9|2309.7|2307.2|2308.3|2305.7|244
1642127400000|2022-01-14 02:30:00|2308.8|2305.8|2309.2|2306.2|2309.8|2307.2|2308.2|2305.7|307
1642127700000|2022-01-14 02:35:00|2309.1|2306.1|2308.3|2306.3|2309.7|2307.2|2307.6|2305.2|314
1642128000000|2022-01-14 02:40:00|2308.2|2306.2|2310.7|2308.7|2311.4|2308.9|2308|2305.6|197
1642128300000|2022-01-14 02:45:00|2311|2308|2312.2|2310.2|2312.7|2310.2|2309.8|2307.3|252
1642128600000|2022-01-14 02:50:00|2312.1|2310.1|2312.4|2309.4|2313.5|2311|2311.7|2309.2|261
1642128900000|2022-01-14 02:55:00|2312.3|2309.3|2311.9|2309.9|2313.1|2310.7|2311.1|2308.8|325
1642129200000|2022-01-14 03:00:00|2311.8|2309.8|2311.6|2309.6|2312.6|2310.1|2310.8|2308.2|344
1642129500000|2022-01-14 03:05:00|2311.4|2309.4|2313.9|2310.9|2314.1|2311.5|2311.2|2308.7|251
1642129800000|2022-01-14 03:10:00|2314|2311|2315.7|2312.7|2315.8|2313.3|2313.4|2310.8|271
1642130100000|2022-01-14 03:15:00|2314.9|2312.9|2315.8|2312.8|2316.2|2313.7|2314.7|2312.1|231
1642130400000|2022-01-14 03:20:00|2315.7|2312.7|2314.3|2312.3|2316.1|2313.3|2314.1|2311.5|330
1642130700000|2022-01-14 03:25:00|2314.2|2312.2|2314.7|2311.7|2315.4|2312.7|2313.9|2311.5|206
1642131000000|2022-01-14 03:30:00|2314.6|2311.6|2314.7|2311.7|2314.9|2312.5|2313.7|2311.2|169
1642131300000|2022-01-14 03:35:00|2314.6|2311.6|2315.2|2312.2|2315.2|2312.7|2313.6|2311.2|145
1642131600000|2022-01-14 03:40:00|2315.1|2312.1|2315.1|2312.1|2315.3|2312.8|2314.2|2311.8|145
1642131900000|2022-01-14 03:45:00|2315.2|2312.2|2315.2|2313.2|2315.8|2313.2|2314.4|2312|96
1642132200000|2022-01-14 03:50:00|2315.7|2312.7|2315.6|2313.6|2316.4|2313.8|2315|2312.6|155
1642132500000|2022-01-14 03:55:00|2315.7|2313.7|2316.5|2313.5|2316.7|2314.1|2315.3|2312.8|155
1642132800000|2022-01-14 04:00:00|2316.4|2313.4|2316.6|2314.6|2317.1|2314.7|2315.8|2313.3|142
1642133100000|2022-01-14 04:05:00|2316.7|2314.7|2317.4|2314.4|2317.9|2315.3|2316.7|2314.2|147
1642133400000|2022-01-14 04:10:00|2316.9|2314.9|2317.5|2314.5|2317.9|2315.2|2316.7|2314.3|106
1642133700000|2022-01-14 04:15:00|2317.6|2314.6|2317.7|2315.7|2318.3|2315.8|2317.3|2314.5|91
1642134000000|2022-01-14 04:20:00|2317.8|2315.8|2319.6|2317.6|2320.5|2317.9|2317.7|2315.7|224
1642134300000|2022-01-14 04:25:00|2319.7|2317.7|2319.2|2317.2|2320.2|2317.8|2318.7|2316.2|134
1642134600000|2022-01-14 04:30:00|2319.3|2317.3|2317.8|2315.8|2320.3|2317.8|2317.6|2315.1|141
1642134900000|2022-01-14 04:35:00|2317.9|2315.9|2318.3|2315.3|2318.8|2316.2|2317.5|2314.8|134
1642135200000|2022-01-14 04:40:00|2317.8|2315.8|2317.7|2315.7|2318.8|2316.1|2317.4|2315|126
1642135500000|2022-01-14 04:45:00|2317.8|2315.8|2318.3|2316.3|2319.3|2316.5|2317.3|2314.9|215
1642135800000|2022-01-14 04:50:00|2318.9|2315.9|2317.1|2315.1|2319.1|2316.5|2317.1|2314.6|183
1642136100000|2022-01-14 04:55:00|2317.2|2315.2|2318.2|2316.2|2318.8|2316.3|2316.8|2314.5|188
1642136400000|2022-01-14 05:00:00|2318.3|2316.3|2319.9|2316.9|2320.2|2317.7|2318.3|2316.3|191
1642136700000|2022-01-14 05:05:00|2319.2|2317.2|2319.8|2316.8|2320.2|2317.6|2318.6|2316.1|193
1642137000000|2022-01-14 05:10:00|2319.9|2316.9|2320|2317|2320.4|2317.6|2319|2316.7|168
1642137300000|2022-01-14 05:15:00|2320.1|2317.1|2320.8|2317.8|2320.9|2317.9|2319.3|2316.8|142
1642137600000|2022-01-14 05:20:00|2320.7|2317.7|2321.2|2318.2|2321.3|2318.8|2319.9|2317.5|126
1642137900000|2022-01-14 05:25:00|2321|2318|2320.7|2317.7|2321.4|2318.4|2319.4|2316.8|142
1642138200000|2022-01-14 05:30:00|2320.8|2317.8|2319.9|2317.9|2321.2|2318.5|2318.6|2316|317
1642138500000|2022-01-14 05:35:00|2320|2318|2321.1|2319.1|2321.6|2319.2|2319.9|2317.4|165
1642138800000|2022-01-14 05:40:00|2321|2319|2321.5|2319.5|2322.3|2319.8|2320.9|2318.6|219
1642139100000|2022-01-14 05:45:00|2321.6|2319.6|2320|2318|2321.8|2319.8|2320|2317.4|203
1642139400000|2022-01-14 05:50:00|2320.1|2318.1|2322|2320|2322.7|2320.2|2319.9|2317.3|190
1642139700000|2022-01-14 05:55:00|2322.1|2320.1|2321|2318|2322.7|2320.2|2320.5|2317.9|289
1642140000000|2022-01-14 06:00:00|2321.1|2318.1|2320.5|2317.5|2321.2|2318.6|2320.1|2317.4|202
1642140300000|2022-01-14 06:05:00|2320.4|2317.4|2319.8|2317.8|2320.6|2318|2318.4|2315.9|305
1642140600000|2022-01-14 06:10:00|2320.2|2317.2|2318.2|2316.2|2321|2318.4|2317.9|2315.3|267
1642140900000|2022-01-14 06:15:00|2318.3|2316.3|2319.5|2316.5|2320.3|2317.7|2318.3|2315.8|238
1642141200000|2022-01-14 06:20:00|2319.6|2316.6|2319.9|2316.9|2320.4|2317.7|2318.6|2316.1|205
1642141500000|2022-01-14 06:25:00|2319.8|2316.8|2320.4|2317.4|2321|2318.5|2318.9|2316.5|313
1642141800000|2022-01-14 06:30:00|2320.2|2317.2|2319|2316|2320.5|2317.8|2318.1|2315.7|232
1642142100000|2022-01-14 06:35:00|2318.5|2316.5|2319.3|2317.3|2319.8|2317.4|2318.3|2315.7|209
1642142400000|2022-01-14 06:40:00|2319.4|2317.4|2320|2318|2320.5|2318|2318.8|2316.3|144
1642142700000|2022-01-14 06:45:00|2319.9|2317.9|2318.9|2315.9|2320.9|2318.1|2317.9|2315.5|236
1642143000000|2022-01-14 06:50:00|2319|2316|2320.4|2318.4|2321.5|2318.6|2317.8|2315.5|330
1642143300000|2022-01-14 06:55:00|2320.5|2318.5|2320.7|2317.7|2321.2|2318.6|2319.4|2317|381
1642143600000|2022-01-14 07:00:00|2320.6|2317.6|2322.1|2320.1|2323.1|2320.5|2320.4|2317.5|360
1642143900000|2022-01-14 07:05:00|2321.9|2319.9|2319.6|2317.6|2322.1|2320.1|2319.4|2317.1|293
1642144200000|2022-01-14 07:10:00|2319.7|2317.7|2319.3|2317.3|2321.1|2318.3|2318.9|2316.5|248
1642144500000|2022-01-14 07:15:00|2319.9|2316.9|2318.4|2316.4|2320.2|2317.7|2318.4|2315.9|192
1642144800000|2022-01-14 07:20:00|2318.5|2316.5|2316.1|2314.1|2319.3|2316.7|2316|2313.8|295
1642145100000|2022-01-14 07:25:00|2316.2|2314.2|2317.2|2315.2|2318.1|2315.7|2315.6|2312.9|192
1642145400000|2022-01-14 07:30:00|2317.7|2314.7|2318.7|2316.7|2319.4|2316.9|2317.1|2314.6|328
1642145700000|2022-01-14 07:35:00|2318.8|2316.8|2322.3|2319.3|2322.4|2319.8|2318.7|2316.4|311
1642146000000|2022-01-14 07:40:00|2322.2|2319.2|2321.9|2319.9|2322.9|2320.2|2321.3|2319|247
1642146300000|2022-01-14 07:45:00|2321.8|2319.8|2322.6|2320.6|2323.4|2321|2321.8|2319.5|192
1642146600000|2022-01-14 07:50:00|2322.7|2320.7|2323.9|2321.9|2324.3|2321.9|2322.5|2320.1|289
1642146900000|2022-01-14 07:55:00|2323.8|2321.8|2322.7|2320.7|2324.9|2322.3|2322.1|2319.8|328
1642147200000|2022-01-14 08:00:00|2323.3|2320.3|2321.3|2319.3|2324.8|2322.3|2321.2|2318.8|401
1642147500000|2022-01-14 08:05:00|2322.1|2319.1|2325.7|2323.7|2327.6|2325|2320.8|2318.2|533
1642147800000|2022-01-14 08:10:00|2325.6|2323.6|2325.9|2323.9|2327.9|2325.5|2325.1|2322.7|398
1642148100000|2022-01-14 08:15:00|2325.8|2323.8|2331.1|2328.1|2332.6|2330.2|2325.8|2323.8|551
1642148400000|2022-01-14 08:20:00|2331.2|2328.2|2325.4|2323.4|2331.2|2328.3|2325.2|2323.1|394
1642148700000|2022-01-14 08:25:00|2325.3|2323.3|2322.3|2319.3|2327|2324.6|2321.5|2319.2|360
1642149000000|2022-01-14 08:30:00|2322.4|2319.4|2321|2318|2323|2320.4|2319.4|2317.1|480
1642149300000|2022-01-14 08:35:00|2321.1|2318.1|2322.2|2320.2|2323.8|2321.3|2320.4|2318|349
1642149600000|2022-01-14 08:40:00|2322.3|2320.3|2320.3|2318.3|2322.7|2320.7|2320.2|2318.2|291
1642149900000|2022-01-14 08:45:00|2320.2|2318.2|2321.5|2319.5|2322.6|2320.3|2320.2|2318.2|280
1642150200000|2022-01-14 08:50:00|2321.6|2319.6|2320.3|2318.3|2322.2|2319.7|2319.7|2317.4|377
1642150500000|2022-01-14 08:55:00|2320|2318|2316.7|2314.7|2320.8|2318.3|2316.3|2314.3|381
1642150800000|2022-01-14 09:00:00|2316.6|2314.6|2317.9|2315.9|2318.9|2316.5|2316.3|2313.9|347
1642151100000|2022-01-14 09:05:00|2318|2316|2317.4|2315.4|2319.1|2316.7|2316.8|2314.8|266
1642151400000|2022-01-14 09:10:00|2317.3|2315.3|2313.7|2311.7|2317.4|2315.4|2313.4|2310.9|365
1642151700000|2022-01-14 09:15:00|2313.8|2311.8|2315.2|2313.2|2315.4|2313.3|2312|2309.8|346
1642152000000|2022-01-14 09:20:00|2315.3|2313.3|2314.1|2312.1|2316|2313.5|2313.9|2311.4|294
1642152300000|2022-01-14 09:25:00|2314|2312|2313.2|2310.2|2314.6|2312.2|2311|2308.6|392
1642152600000|2022-01-14 09:30:00|2313.3|2310.3|2314.5|2312.5|2314.9|2312.5|2312.2|2309.6|400
1642152900000|2022-01-14 09:35:00|2314.4|2312.4|2313.4|2311.4|2315.3|2313|2312.4|2310|359
1642153200000|2022-01-14 09:40:00|2313.3|2311.3|2313.1|2311.1|2314.1|2311.7|2312.1|2309.6|273
1642153500000|2022-01-14 09:45:00|2313.2|2311.2|2312|2310|2313.5|2311.3|2311.8|2309.5|219
1642153800000|2022-01-14 09:50:00|2311.9|2309.9|2313.4|2311.4|2314|2311.5|2311.9|2309.5|253
1642154100000|2022-01-14 09:55:00|2314.1|2311.1|2313.1|2311.1|2314.3|2311.9|2312.3|2310.1|226
1642154400000|2022-01-14 10:00:00|2312.9|2310.9|2312.5|2310.5|2313.8|2311.3|2312.1|2309.8|313
1642154700000|2022-01-14 10:05:00|2312.4|2310.4|2315.4|2312.4|2315.4|2312.9|2312.4|2310.4|301
1642155000000|2022-01-14 10:10:00|2315.5|2312.5|2314.7|2312.7|2315.9|2313.5|2314.2|2311.7|214
1642155300000|2022-01-14 10:15:00|2314.8|2312.8|2312.8|2310.8|2315.4|2313|2312.7|2310.1|259
1642155600000|2022-01-14 10:20:00|2312.7|2310.7|2312.4|2310.4|2314|2311.6|2312.3|2310|227
1642155900000|2022-01-14 10:25:00|2312.3|2310.3|2310.7|2308.7|2312.7|2310.3|2309.9|2307.4|344
1642156200000|2022-01-14 10:30:00|2310.5|2308.5|2312.1|2309.1|2312.2|2309.8|2310.3|2308|321
1642156500000|2022-01-14 10:35:00|2312|2309|2312.3|2309.3|2312.8|2310.1|2311.2|2308.7|227
1642156800000|2022-01-14 10:40:00|2311.8|2309.8|2312|2309|2312.9|2310.3|2311.5|2308.9|156
1642157100000|2022-01-14 10:45:00|2312.1|2309.1|2313.5|2311.5|2314.4|2312.1|2311.4|2308.8|190
1642157400000|2022-01-14 10:50:00|2313.4|2311.4|2313.6|2311.6|2314.6|2312.1|2313.2|2311|145
1642157700000|2022-01-14 10:55:00|2313.5|2311.5|2314.4|2312.4|2315.2|2312.6|2313.2|2310.9|156
1642158000000|2022-01-14 11:00:00|2314.3|2312.3|2313.9|2311.9|2314.8|2312.4|2313.4|2311|160
1642158300000|2022-01-14 11:05:00|2314|2312|2313.3|2311.3|2315.4|2313|2313.1|2310.6|197
1642158600000|2022-01-14 11:10:00|2313.2|2311.2|2312|2310|2313.9|2311.6|2311.9|2309.6|156
1642158900000|2022-01-14 11:15:00|2311.9|2309.9|2311.1|2309.1|2312.2|2310.2|2310.9|2308.5|173
1642159200000|2022-01-14 11:20:00|2311|2309|2312|2310|2312.5|2310.1|2311|2308.6|223
1642159500000|2022-01-14 11:25:00|2311.9|2309.9|2309.5|2307.5|2312.1|2310.1|2307.8|2305.6|283
1642159800000|2022-01-14 11:30:00|2309.6|2307.6|2310|2308|2310.6|2308.1|2307.9|2305.5|251
1642160100000|2022-01-14 11:35:00|2309.9|2307.9|2309.1|2307.1|2310.5|2308.1|2308.9|2306.5|182
1642160400000|2022-01-14 11:40:00|2309|2307|2308.3|2306.3|2309.5|2307.1|2307.9|2305.5|213
1642160700000|2022-01-14 11:45:00|2308.4|2306.4|2310.1|2308.1|2310.6|2308.2|2308.3|2306|181
1642161000000|2022-01-14 11:50:00|2310.2|2308.2|2310.4|2308.4|2311.1|2308.6|2309.5|2307.1|228
1642161300000|2022-01-14 11:55:00|2310.1|2308.1|2312|2310|2313.4|2311|2310|2307.9|261
1642161600000|2022-01-14 12:00:00|2312.1|2310.1|2312.5|2309.5|2313.1|2310.5|2309.3|2307.1|358
1642161900000|2022-01-14 12:05:00|2312.6|2309.6|2313.1|2311.1|2313.9|2311.4|2310.9|2308.4|261
1642162200000|2022-01-14 12:10:00|2313.2|2311.2|2313.9|2311.9|2314.9|2312.6|2312.9|2310.8|226
1642162500000|2022-01-14 12:15:00|2313.8|2311.8|2312.7|2310.7|2314.1|2311.8|2312.4|2310.2|271
1642162800000|2022-01-14 12:20:00|2312.8|2310.8|2312|2310|2313.3|2311.1|2311.5|2309.5|184
1642163100000|2022-01-14 12:25:00|2312.1|2310.1|2307.7|2305.7|2312.2|2310.2|2307.7|2305.1|283
1642163400000|2022-01-14 12:30:00|2307.8|2305.8|2304.5|2302.5|2309.2|2306.8|2304.2|2302|382
1642163700000|2022-01-14 12:35:00|2304.4|2302.4|2304.2|2302.2|2305.4|2303.2|2302.9|2300.9|310
1642164000000|2022-01-14 12:40:00|2304|2302|2303.1|2301.1|2304.4|2302.3|2302.8|2300.8|412
1642164300000|2022-01-14 12:45:00|2303|2301|2294.9|2292.9|2303.1|2301.1|2293.2|2290.7|849
1642164600000|2022-01-14 12:50:00|2294.8|2292.8|2294.6|2292.6|2298.6|2296.1|2294.3|2291.8|586
1642164900000|2022-01-14 12:55:00|2294.5|2292.5|2293.5|2291.5|2295.1|2292.6|2290.9|2288.5|585
1642165200000|2022-01-14 13:00:00|2293.4|2291.4|2300.4|2297.4|2300.4|2297.4|2291.1|2288.9|1136
1642165500000|2022-01-14 13:05:00|2300.3|2297.3|2294.6|2292.6|2300.4|2298.1|2294.5|2292|732
1642165800000|2022-01-14 13:10:00|2294.7|2292.7|2290.5|2288.5|2295.1|2292.9|2289.7|2287.3|651
1642166100000|2022-01-14 13:15:00|2290.4|2288.4|2296.5|2294.5|2297.1|2294.7|2287.6|2285|770
1642166400000|2022-01-14 13:20:00|2296.6|2294.6|2302.5|2299.5|2305.6|2303.3|2296.1|2293.7|1015
1642166700000|2022-01-14 13:25:00|2302.4|2299.4|2299.6|2296.6|2302.4|2299.9|2297.2|2294.8|579
1642167000000|2022-01-14 13:30:00|2299.1|2296.1|2307|2305|2308.6|2306|2299.1|2296.1|1452
1642167300000|2022-01-14 13:35:00|2306.9|2304.9|2307|2305|2308.6|2306.1|2302.2|2299.7|1175
1642167600000|2022-01-14 13:40:00|2307.3|2305.3|2310.6|2308.6|2312.7|2310.4|2306.5|2304.3|1025
1642167900000|2022-01-14 13:45:00|2310.8|2308.8|2306|2304|2312.1|2309.4|2304.8|2302.8|1087
1642168200000|2022-01-14 13:50:00|2306.1|2304.1|2303.4|2301.4|2307.1|2304.4|2301.6|2298.8|921
1642168500000|2022-01-14 13:55:00|2303.3|2301.3|2304.8|2302.8|2306.8|2303.8|2303|2300.5|881
1642168800000|2022-01-14 14:00:00|2304.7|2302.7|2307.4|2305.4|2308.3|2305.6|2302.1|2299.6|830
1642169100000|2022-01-14 14:05:00|2307.5|2305.5|2303.9|2301.9|2308.3|2306|2302.3|2300|758
1642169400000|2022-01-14 14:10:00|2303.8|2301.8|2306.9|2303.9|2307.4|2304.9|2303|2300.4|600
1642169700000|2022-01-14 14:15:00|2307|2304|2303.4|2301.4|2308.2|2305.7|2302.7|2300.3|590
1642170000000|2022-01-14 14:20:00|2303.5|2301.5|2300.2|2298.2|2304.3|2301.9|2299.9|2297.5|598
1642170300000|2022-01-14 14:25:00|2300|2298|2299.1|2297.1|2300.7|2298.6|2297.9|2295.6|735
1642170600000|2022-01-14 14:30:00|2298.8|2296.8|2299.5|2297.5|2300.1|2298|2293.9|2291.5|1282
1642170900000|2022-01-14 14:35:00|2299.4|2297.4|2300.5|2298.5|2301.4|2299.3|2297.8|2295.7|1034
1642171200000|2022-01-14 14:40:00|2300.4|2298.4|2301.2|2299.2|2305.6|2303.1|2300|2297.9|977
1642171500000|2022-01-14 14:45:00|2301.3|2299.3|2302.4|2300.4|2307.3|2305.3|2301|2298.7|896
1642171800000|2022-01-14 14:50:00|2302.7|2300.7|2301.1|2299.1|2303.3|2301|2299.8|2297.8|852
1642172100000|2022-01-14 14:55:00|2301|2299|2307.7|2305.7|2308.2|2305.7|2301|2299|740
1642172400000|2022-01-14 15:00:00|2308.3|2305.3|2301.9|2299.9|2308.3|2305.3|2299.7|2297.4|1182
1642172700000|2022-01-14 15:05:00|2302|2300|2306.9|2304.9|2308.5|2306.5|2301.8|2299.5|949
1642173000000|2022-01-14 15:10:00|2306.8|2304.8|2304.2|2302.2|2308.2|2305.4|2303.7|2301.3|622
1642173300000|2022-01-14 15:15:00|2304.3|2302.3|2306.8|2304.8|2307.6|2305.6|2304.2|2302.2|661
1642173600000|2022-01-14 15:20:00|2306.9|2304.9|2303|2301|2307.6|2305.2|2302.8|2300.8|627
1642173900000|2022-01-14 15:25:00|2302.8|2300.8|2300.3|2298.3|2303|2301|2298.6|2296.3|629
1642174200000|2022-01-14 15:30:00|2300.4|2298.4|2301.3|2299.3|2302|2299.6|2299.3|2297.2|461
1642174500000|2022-01-14 15:35:00|2301.2|2299.2|2297.2|2295.2|2301.7|2299.3|2297.1|2295.1|475
1642174800000|2022-01-14 15:40:00|2297|2295|2298.4|2296.4|2300|2298|2296.3|2294.1|483
1642175100000|2022-01-14 15:45:00|2298.3|2296.3|2299.6|2297.6|2301.4|2298.7|2298.2|2295.9|515
1642175400000|2022-01-14 15:50:00|2299.7|2297.7|2298.1|2296.1|2300.3|2298|2297.2|2295.2|504
1642175700000|2022-01-14 15:55:00|2298.2|2296.2|2297.5|2294.5|2299.3|2296.8|2296.8|2294.3|507
1642176000000|2022-01-14 16:00:00|2297.4|2294.4|2296.3|2294.3|2298.9|2296.6|2295|2292.7|540
1642176300000|2022-01-14 16:05:00|2296.2|2294.2|2295.5|2293.5|2296.7|2294.3|2294.6|2292.2|497
1642176600000|2022-01-14 16:10:00|2295.6|2293.6|2295.2|2293.2|2297|2294.8|2294.7|2292.3|514
1642176900000|2022-01-14 16:15:00|2295.1|2293.1|2290.4|2288.4|2295.4|2293.2|2290|2287.4|468
1642177200000|2022-01-14 16:20:00|2290.5|2288.5|2289.7|2287.7|2293|2290.6|2289.5|2287.1|483
1642177500000|2022-01-14 16:25:00|2289.6|2287.6|2288.4|2286.4|2290.3|2288.2|2285.7|2283.3|759
1642177800000|2022-01-14 16:30:00|2288.7|2286.7|2290.8|2288.8|2290.9|2288.9|2287.2|2285.2|646
1642178100000|2022-01-14 16:35:00|2290.7|2288.7|2290.2|2288.2|2290.8|2288.8|2289|2286.9|452
1642178400000|2022-01-14 16:40:00|2290.3|2288.3|2292|2290|2293.3|2291|2289.5|2287.4|354
1642178700000|2022-01-14 16:45:00|2292.2|2290.2|2291.5|2289.5|2293|2291|2291|2289|354
1642179000000|2022-01-14 16:50:00|2291.6|2289.6|2292.9|2290.9|2293.8|2291.8|2291|2289|276
1642179300000|2022-01-14 16:55:00|2293|2291|2294.4|2292.4|2295.6|2293|2292.8|2290.8|301
1642179600000|2022-01-14 17:00:00|2294.3|2292.3|2293.8|2291.8|2295.4|2292.9|2293.4|2291.1|273
1642179900000|2022-01-14 17:05:00|2293.7|2291.7|2292|2290|2294.3|2292|2291.8|2289.6|297
1642180200000|2022-01-14 17:10:00|2292.2|2290.2|2287.5|2285.5|2292.7|2290.5|2287.4|2285|412
1642180500000|2022-01-14 17:15:00|2287.6|2285.6|2288.9|2286.9|2289.2|2287.2|2286.7|2284.7|399
1642180800000|2022-01-14 17:20:00|2289|2287|2290.3|2288.3|2290.4|2288.4|2287.9|2285.6|326
1642181100000|2022-01-14 17:25:00|2290.4|2288.4|2291.6|2289.6|2292.7|2290.5|2290.1|2288|337
1642181400000|2022-01-14 17:30:00|2291.4|2289.4|2292.5|2290.5|2293.1|2290.9|2291.3|2289|270
1642181700000|2022-01-14 17:35:00|2292.4|2290.4|2292.5|2290.5|2293.5|2291.5|2292.3|2290|209
1642182000000|2022-01-14 17:40:00|2292.6|2290.6|2290.5|2288.5|2292.6|2290.6|2289.8|2287.6|279
1642182300000|2022-01-14 17:45:00|2291|2289|2289.9|2287.9|2291.4|2289|2289.3|2286.8|269
1642182600000|2022-01-14 17:50:00|2289.7|2287.7|2288.1|2286.1|2290.4|2288|2287.9|2285.6|320
1642182900000|2022-01-14 17:55:00|2288|2286|2290.1|2288.1|2290.9|2288.6|2287.3|2285.1|307
1642183200000|2022-01-14 18:00:00|2290.6|2287.6|2291|2289|2291.7|2289.5|2289.3|2287.3|282
1642183500000|2022-01-14 18:05:00|2291.1|2289.1|2289.9|2287.9|2291.1|2289.1|2289.2|2287.1|259
1642183800000|2022-01-14 18:10:00|2290|2288|2291.9|2289.9|2292.8|2290.8|2289.8|2287.6|255
1642184100000|2022-01-14 18:15:00|2291.8|2289.8|2291.8|2289.8|2292.6|2290.4|2291.2|2288.9|255
1642184400000|2022-01-14 18:20:00|2291.9|2289.9|2291.8|2289.8|2293.3|2290.7|2289.4|2287|391
1642184700000|2022-01-14 18:25:00|2291.7|2289.7|2292.7|2290.7|2293.5|2291.3|2289.6|2287.2|470
1642185000000|2022-01-14 18:30:00|2292.8|2290.8|2288.7|2285.7|2292.9|2290.9|2287.9|2285.6|297
1642185300000|2022-01-14 18:35:00|2288.6|2285.6|2287|2285|2288.6|2286.3|2286.8|2284.6|185
1642185600000|2022-01-14 18:40:00|2286.9|2284.9|2285.9|2282.9|2287.3|2285.3|2285|2282.4|334
1642185900000|2022-01-14 18:45:00|2285.5|2283.5|2286.3|2284.3|2286.9|2284.5|2283.7|2281.7|294
1642186200000|2022-01-14 18:50:00|2286.2|2284.2|2287.6|2285.6|2287.8|2285.8|2285.8|2283.2|243
1642186500000|2022-01-14 18:55:00|2287.7|2285.7|2289.9|2287.9|2291.1|2288.8|2287.2|2284.9|290
1642186800000|2022-01-14 19:00:00|2289.8|2287.8|2289.2|2287.2|2291.4|2289|2288.7|2286.6|252
1642187100000|2022-01-14 19:05:00|2289.3|2287.3|2290.3|2288.3|2291.2|2288.5|2289.2|2287.1|233
1642187400000|2022-01-14 19:10:00|2290.2|2288.2|2289.2|2287.2|2290.9|2288.7|2288.5|2286.2|257
1642187700000|2022-01-14 19:15:00|2289.3|2287.3|2290.3|2288.3|2291|2288.7|2288.6|2286.6|179
1642188000000|2022-01-14 19:20:00|2290.4|2288.4|2292.7|2290.7|2293.3|2290.9|2290.4|2288.4|226
1642188300000|2022-01-14 19:25:00|2292.8|2290.8|2290.8|2288.8|2293.4|2291.1|2290.7|2288.3|337
1642188600000|2022-01-14 19:30:00|2290.7|2288.7|2292.1|2290.1|2292.5|2290.2|2290.6|2288.5|233
1642188900000|2022-01-14 19:35:00|2292.2|2290.2|2295.1|2293.1|2296.3|2293.8|2291.9|2289.5|299
1642189200000|2022-01-14 19:40:00|2295|2293|2294|2292|2295.1|2293.1|2293.5|2291.3|275
1642189500000|2022-01-14 19:45:00|2294.1|2292.1|2294.5|2292.5|2295.6|2293.4|2294.1|2292.1|226
1642189800000|2022-01-14 19:50:00|2294.4|2292.4|2296.1|2294.1|2296.5|2294.1|2294.3|2291.9|282
1642190100000|2022-01-14 19:55:00|2295.6|2293.6|2293.9|2291.9|2296.2|2294|2293.7|2291.2|317
1642190400000|2022-01-14 20:00:00|2294|2292|2296.1|2293.1|2296.4|2293.8|2293.7|2291.1|291
1642190700000|2022-01-14 20:05:00|2295.7|2292.7|2293.6|2291.6|2295.7|2293.1|2292.2|2289.7|326
1642191000000|2022-01-14 20:10:00|2293.5|2291.5|2292.8|2289.8|2294.3|2291.5|2291.8|2289.2|266
1642191300000|2022-01-14 20:15:00|2292.9|2289.9|2293.7|2290.7|2294.5|2291.7|2291.7|2288.7|295
1642191600000|2022-01-14 20:20:00|2293.6|2290.6|2295.7|2292.7|2295.9|2293.3|2293.1|2290.6|267
1642191900000|2022-01-14 20:25:00|2295.6|2292.6|2294.1|2291.1|2296.1|2293.5|2293.7|2291|229
1642192200000|2022-01-14 20:30:00|2294|2291|2295.3|2292.3|2295.8|2293|2293.4|2291|222
1642192500000|2022-01-14 20:35:00|2295.2|2292.2|2296.3|2293.3|2296.6|2293.9|2294.5|2291.8|189
1642192800000|2022-01-14 20:40:00|2296.4|2293.4|2296.6|2293.6|2297|2294.5|2295.9|2293.3|163
1642193100000|2022-01-14 20:45:00|2296.2|2294.2|2296|2293|2296.8|2294.3|2295.2|2292.7|172
1642193400000|2022-01-14 20:50:00|2296.1|2293.1|2297.3|2294.3|2297.5|2294.9|2295.3|2292.8|250
1642193700000|2022-01-14 20:55:00|2296.9|2293.9|2295.9|2292.9|2296.9|2294.4|2295.3|2292.7|327
1642194000000|2022-01-14 21:00:00|2295.5|2292.5|2297.5|2294.5|2297.6|2294.6|2295.5|2292.5|201
1642194300000|2022-01-14 21:05:00|2297.4|2294.4|2297.1|2294.1|2297.5|2294.5|2296.8|2293.8|99
1642194600000|2022-01-14 21:10:00|2297|2294|2296.4|2293.4|2297.2|2294.2|2295.8|2292.9|83
1642194900000|2022-01-14 21:15:00|2296.5|2293.5|2297.2|2294.2|2297.2|2294.2|2296.1|2293.1|118
1642195200000|2022-01-14 21:20:00|2297.1|2294.1|2297.1|2294.1|2297.3|2294.4|2296.3|2293.8|54
1642195500000|2022-01-14 21:25:00|2297|2294|2297.6|2294.6|2297.8|2295.2|2296.7|2293.7|54
1642195800000|2022-01-14 21:30:00|2297|2295|2297.6|2294.6|2297.6|2295|2296.6|2294|79
1642196100000|2022-01-14 21:35:00|2297.5|2294.5|2297.6|2294.6|2297.8|2295|2296.7|2294.1|68
1642196400000|2022-01-14 21:40:00|2297.7|2294.7|2297.7|2294.7|2299.3|2295.6|2297.2|2293.6|81
1642196700000|2022-01-14 21:45:00|2297.9|2294.9|2298.8|2295.8|2300.8|2296.8|2297.5|2294.4|152
1642197000000|2022-01-14 21:50:00|2298.7|2295.7|2298.8|2295.8|2300.8|2296.4|2298.7|2294.5|80
1642197300000|2022-01-14 21:55:00|2298.9|2295.9|2297.6|2294.6|2304.9|2297.4|2297.6|2290.1|223
1642374000000|2022-01-16 23:00:00|2296.4|2293.4|2294.1|2291.1|2297.2|2294.2|2293.4|2285.5|344
1642374300000|2022-01-16 23:05:00|2294|2291|2293.8|2290.8|2295.4|2292.4|2293|2290.1|237
1642374600000|2022-01-16 23:10:00|2294.1|2291.1|2295.3|2292.3|2296.5|2293.5|2292.9|2289.9|221
1642374900000|2022-01-16 23:15:00|2295.2|2292.2|2295.1|2292.1|2295.6|2292.6|2294.1|2291.1|152
1642375200000|2022-01-16 23:20:00|2295|2292|2295.4|2292.4|2295.5|2292.5|2294.5|2291.5|100
1642375500000|2022-01-16 23:25:00|2295.2|2292.2|2295.2|2292.2|2296|2293|2294.9|2291.9|123
1642375800000|2022-01-16 23:30:00|2295.3|2292.3|2295.2|2292.2|2295.9|2292.9|2294.9|2291.9|104
1642376100000|2022-01-16 23:35:00|2295.1|2292.1|2294.9|2291.9|2295.7|2292.7|2294.8|2291.8|95
1642376400000|2022-01-16 23:40:00|2295.1|2292.1|2295.3|2292.3|2295.9|2292.9|2294.9|2291.9|103
1642376700000|2022-01-16 23:45:00|2295.2|2292.2|2294.8|2291.8|2296.3|2293.3|2294.4|2291.4|184
1642377000000|2022-01-16 23:50:00|2295|2292|2295.7|2292.7|2296.3|2293.3|2295|2292|144
1642377300000|2022-01-16 23:55:00|2295.3|2293.3|2296.2|2293.2|2296.4|2293.4|2295.3|2292.6|152
1642377600000|2022-01-17 00:00:00|2296.3|2293.3|2293.6|2290.6|2296.6|2293.6|2293.5|2290.5|234
1642377900000|2022-01-17 00:05:00|2293.5|2290.5|2295.7|2292.7|2295.9|2292.9|2293.5|2290.5|201
1642378200000|2022-01-17 00:10:00|2295.8|2292.8|2291.8|2289.8|2296|2293|2291.8|2289.1|165
1642378500000|2022-01-17 00:15:00|2292.4|2289.4|2293.8|2290.8|2294|2291.4|2291.4|2288.8|176
1642378800000|2022-01-17 00:20:00|2293.6|2290.6|2292.8|2289.8|2294.5|2291.5|2292|2289|184
1642379100000|2022-01-17 00:25:00|2292.9|2289.9|2293|2290|2293.3|2290.6|2291.7|2288.9|167
1642379400000|2022-01-17 00:30:00|2293.1|2290.1|2291.7|2288.7|2293.3|2290.3|2291|2288.4|195
1642379700000|2022-01-17 00:35:00|2291.5|2288.5|2292.9|2289.9|2293.2|2290.6|2291.4|2288.5|186
1642380000000|2022-01-17 00:40:00|2292.8|2289.8|2292.4|2289.4|2293.2|2290.5|2291.9|2289.3|157
1642380300000|2022-01-17 00:45:00|2292.3|2289.3|2292.5|2289.5|2292.7|2290|2290.9|2288|182
1642380600000|2022-01-17 00:50:00|2292.6|2289.6|2293.5|2290.5|2293.5|2291|2291.9|2288.9|219
1642380900000|2022-01-17 00:55:00|2293.4|2290.4|2293.4|2290.4|2294|2291.6|2292.2|2289.7|203
1642381200000|2022-01-17 01:00:00|2293.5|2290.5|2288.8|2286.8|2293.5|2290.5|2287.3|2284.8|729
1642381500000|2022-01-17 01:05:00|2289.1|2286.1|2289.3|2287.3|2290.7|2288.3|2287.8|2285.7|496
1642381800000|2022-01-17 01:10:00|2289.4|2287.4|2287.9|2285.9|2290.5|2287.9|2287.6|2285.3|355
1642382100000|2022-01-17 01:15:00|2288.2|2285.2|2287.7|2284.7|2289.1|2286.6|2286.8|2284.5|377
1642382400000|2022-01-17 01:20:00|2287|2285|2285.5|2282.5|2287.8|2285.4|2284.8|2282.2|422
1642382700000|2022-01-17 01:25:00|2285.4|2282.4|2287.3|2285.3|2288.2|2286|2284.4|2282.2|400
1642383000000|2022-01-17 01:30:00|2287.1|2285.1|2286.4|2283.4|2287.7|2285.2|2284.9|2282.4|409
1642383300000|2022-01-17 01:35:00|2286.5|2283.5|2286.7|2283.7|2288.4|2286|2285.9|2283.4|366
1642383600000|2022-01-17 01:40:00|2286|2284|2290.7|2288.7|2292.4|2289.8|2286|2283.8|450
1642383900000|2022-01-17 01:45:00|2290.8|2288.8|2289.1|2287.1|2291.9|2289.3|2288.7|2286.1|406
1642384200000|2022-01-17 01:50:00|2289.2|2287.2|2291.1|2288.1|2291.6|2288.9|2288.6|2286.2|399
1642384500000|2022-01-17 01:55:00|2291.2|2288.2|2291|2289|2292|2289.5|2289.6|2287.2|464
1642384800000|2022-01-17 02:00:00|2291.5|2288.5|2289.6|2287.6|2292.9|2290.4|2289.6|2287.1|421
1642385100000|2022-01-17 02:05:00|2289.7|2287.7|2290.1|2288.1|2291.2|2288.6|2289.7|2287|329
1642385400000|2022-01-17 02:10:00|2290|2288|2290.7|2288.7|2291.5|2288.9|2289.5|2287.1|258
1642385700000|2022-01-17 02:15:00|2290.8|2288.8|2290.6|2287.6|2291.6|2288.9|2290.1|2287.4|209
1642386000000|2022-01-17 02:20:00|2290.7|2287.7|2290.7|2287.7|2290.8|2288.1|2289.1|2286.7|152
1642386300000|2022-01-17 02:25:00|2290.8|2287.8|2291.2|2288.2|2291.2|2288.6|2289.7|2287.3|155
1642386600000|2022-01-17 02:30:00|2291.1|2288.1|2292.3|2290.3|2293.2|2290.5|2290.9|2288.1|270
1642386900000|2022-01-17 02:35:00|2292.2|2290.2|2291.9|2288.9|2293.5|2290.8|2291.1|2288.5|354
1642387200000|2022-01-17 02:40:00|2292|2289|2291.2|2288.2|2292.1|2289.6|2290.4|2287.9|240
1642387500000|2022-01-17 02:45:00|2291.1|2288.1|2290.6|2288.6|2291.4|2289.1|2289.1|2286.8|255
1642387800000|2022-01-17 02:50:00|2291.1|2288.1|2292|2289|2292.6|2290.1|2290.1|2287.6|264
1642388100000|2022-01-17 02:55:00|2292.1|2289.1|2293|2290|2293.8|2291|2291.7|2289|333
1642388400000|2022-01-17 03:00:00|2292.9|2289.9|2295.2|2292.2|2295.4|2292.7|2292.1|2289.7|218
1642388700000|2022-01-17 03:05:00|2294.3|2292.3|2294.7|2291.7|2295.3|2292.9|2293.6|2291.1|257
1642389000000|2022-01-17 03:10:00|2294.6|2291.6|2294.2|2292.2|2295.9|2293.4|2293.4|2290.8|260
1642389300000|2022-01-17 03:15:00|2294.3|2292.3|2295|2292|2295.3|2292.8|2294.2|2291.8|149
1642389600000|2022-01-17 03:20:00|2294.9|2291.9|2296.4|2293.4|2296.4|2293.9|2294.3|2291.9|227
1642389900000|2022-01-17 03:25:00|2296.3|2293.3|2296.3|2294.3|2296.9|2294.5|2295|2292.6|233
1642390200000|2022-01-17 03:30:00|2296.4|2294.4|2298.5|2295.5|2298.8|2296.5|2296.3|2293.8|204
1642390500000|2022-01-17 03:35:00|2298.4|2295.4|2299.4|2296.4|2299.6|2297.1|2297.8|2295.4|182
1642390800000|2022-01-17 03:40:00|2299.5|2296.5|2299.3|2296.3|2299.5|2297|2298.7|2296.2|107
1642391100000|2022-01-17 03:45:00|2298.7|2296.7|2298.8|2296.8|2299.5|2296.9|2298.2|2295.8|152
1642391400000|2022-01-17 03:50:00|2299.3|2296.3|2299.8|2296.8|2299.9|2297.4|2298.7|2296.2|111
1642391700000|2022-01-17 03:55:00|2299.9|2296.9|2299.3|2297.3|2300.3|2297.8|2299|2296.7|130
1642392000000|2022-01-17 04:00:00|2299.4|2297.4|2299.9|2297.9|2300.7|2298|2299.2|2296.8|117
1642392300000|2022-01-17 04:05:00|2299.8|2297.8|2300.2|2298.2|2300.9|2298.3|2299.4|2297.2|83
1642392600000|2022-01-17 04:10:00|2300.3|2298.3|2300.9|2297.9|2301|2298.4|2300|2297.7|90
1642392900000|2022-01-17 04:15:00|2300.2|2298.2|2302.3|2299.3|2302.6|2300|2300.2|2297.8|138
1642393200000|2022-01-17 04:20:00|2302.4|2299.4|2302.4|2299.4|2302.5|2300|2301.6|2299.2|134
1642393500000|2022-01-17 04:25:00|2302.5|2299.5|2301.3|2299.3|2302.9|2300.2|2301.3|2298.9|146
1642393800000|2022-01-17 04:30:00|2301.4|2299.4|2303.8|2300.8|2303.9|2301.4|2301.2|2298.9|139
1642394100000|2022-01-17 04:35:00|2303.7|2300.7|2303.8|2301.8|2304.7|2302.1|2302.9|2300.5|134
1642394400000|2022-01-17 04:40:00|2303.7|2301.7|2303.7|2301.7|2304.4|2301.9|2303.2|2300.8|97
1642394700000|2022-01-17 04:45:00|2304.3|2301.3|2304.3|2301.3|2304.3|2301.8|2303.3|2300.9|86
1642395000000|2022-01-17 04:50:00|2303.8|2301.8|2303.2|2300.2|2304.2|2301.8|2302.7|2300.2|97
1642395300000|2022-01-17 04:55:00|2303.3|2300.3|2302.9|2300.9|2303.7|2301.3|2302.6|2300.2|110
1642395600000|2022-01-17 05:00:00|2303|2301|2303.7|2300.7|2304.2|2301.6|2302.7|2300.4|112
1642395900000|2022-01-17 05:05:00|2303.6|2300.6|2302.8|2300.8|2304.1|2301.6|2302.6|2300.2|122
1642396200000|2022-01-17 05:10:00|2302.7|2300.7|2303.3|2301.3|2303.8|2301.4|2302.6|2300.1|99
1642396500000|2022-01-17 05:15:00|2303.5|2301.5|2302.1|2300.1|2304.1|2301.6|2302.1|2299.6|108
1642396800000|2022-01-17 05:20:00|2302.2|2300.2|2303.7|2300.7|2304.1|2301.7|2301.6|2299.2|160
1642397100000|2022-01-17 05:25:00|2303.8|2300.8|2303.6|2300.6|2304.7|2302.2|2303|2300.5|98
1642397400000|2022-01-17 05:30:00|2302.9|2300.9|2301.1|2298.1|2303.9|2301.4|2299.9|2297.5|380
1642397700000|2022-01-17 05:35:00|2301.2|2298.2|2301.3|2298.3|2301.5|2298.8|2300.1|2297.6|220
1642398000000|2022-01-17 05:40:00|2301.2|2298.2|2302.9|2299.9|2303.9|2301.2|2301.1|2298.2|220
1642398300000|2022-01-17 05:45:00|2303|2300|2302|2299|2303.3|2300.5|2301.3|2298.8|208
1642398600000|2022-01-17 05:50:00|2302.3|2299.3|2300.9|2298.9|2303.3|2300.8|2300.5|2298.1|331
1642398900000|2022-01-17 05:55:00|2301.3|2298.3|2300.8|2297.8|2302|2299.4|2299.7|2297.2|256
1642399200000|2022-01-17 06:00:00|2300.7|2297.7|2299.7|2297.7|2301|2298.3|2299.5|2297|256
1642399500000|2022-01-17 06:05:00|2299.6|2297.6|2299.2|2297.2|2300.9|2298.3|2298.7|2296.1|234
1642399800000|2022-01-17 06:10:00|2299.3|2297.3|2300.3|2297.3|2300.9|2298.4|2299.2|2296.7|197
1642400100000|2022-01-17 06:15:00|2300.4|2297.4|2299.1|2296.1|2300.6|2297.7|2298.5|2295.9|225
1642400400000|2022-01-17 06:20:00|2299.2|2296.2|2298|2296|2299.8|2297.2|2297.8|2295.3|181
1642400700000|2022-01-17 06:25:00|2298.6|2295.6|2299.3|2297.3|2300.1|2297.5|2297.6|2295.1|164
1642401000000|2022-01-17 06:30:00|2299.6|2296.6|2299.7|2296.7|2300.1|2297.6|2298.8|2296.2|161
1642401300000|2022-01-17 06:35:00|2299.5|2296.5|2299.3|2296.3|2300|2297.6|2298.5|2296|187
1642401600000|2022-01-17 06:40:00|2299.4|2296.4|2298.9|2295.9|2299.4|2296.9|2298|2295.5|178
1642401900000|2022-01-17 06:45:00|2298.8|2295.8|2299.4|2296.4|2299.7|2297|2298.4|2295.8|175
1642402200000|2022-01-17 06:50:00|2299.5|2296.5|2299.4|2296.4|2299.6|2296.8|2297.7|2295.4|175
1642402500000|2022-01-17 06:55:00|2299.3|2296.3|2300.2|2297.2|2300.2|2297.2|2297.6|2295.1|204
1642402800000|2022-01-17 07:00:00|2300|2297|2300.3|2297.3|2301.4|2298.7|2299.8|2297|256
1642403100000|2022-01-17 07:05:00|2300.4|2297.4|2302.7|2299.7|2303.1|2300.4|2300|2297.2|196
1642403400000|2022-01-17 07:10:00|2302.8|2299.8|2302.4|2300.4|2303.2|2300.6|2301.5|2299.1|219
1642403700000|2022-01-17 07:15:00|2303|2300|2301.6|2298.6|2303.5|2301|2300.8|2298.2|217
1642404000000|2022-01-17 07:20:00|2301.7|2298.7|2304.2|2301.2|2304.4|2301.9|2300.5|2298|248
1642404300000|2022-01-17 07:25:00|2304.1|2301.1|2303.2|2300.2|2304.3|2301.8|2302.2|2299.5|243
1642404600000|2022-01-17 07:30:00|2302.9|2300.9|2305.4|2303.4|2306|2303.6|2302.8|2300.3|265
1642404900000|2022-01-17 07:35:00|2305.5|2303.5|2305.6|2303.6|2306.9|2304.3|2305.4|2302.8|308
1642405200000|2022-01-17 07:40:00|2305.7|2303.7|2306.6|2304.6|2307|2304.7|2305.4|2303.2|171
1642405500000|2022-01-17 07:45:00|2306.5|2304.5|2306.1|2303.1|2307.4|2305|2305.5|2302.8|221
1642405800000|2022-01-17 07:50:00|2305.6|2303.6|2306|2303|2307.6|2305.1|2305.2|2302.7|222
1642406100000|2022-01-17 07:55:00|2305.9|2302.9|2308.1|2306.1|2309.1|2306.2|2305.4|2302.8|200
1642406400000|2022-01-17 08:00:00|2308.2|2306.2|2307.1|2305.1|2309.2|2306.8|2306.8|2304.3|337
1642406700000|2022-01-17 08:05:00|2307|2305|2304.4|2301.4|2307.1|2305.1|2303.9|2301.3|370
1642407000000|2022-01-17 08:10:00|2304.3|2301.3|2306.7|2304.7|2308.3|2306.3|2303.8|2301.2|251
1642407300000|2022-01-17 08:15:00|2306.8|2304.8|2307.8|2305.8|2309|2306.9|2306.2|2304|324
1642407600000|2022-01-17 08:20:00|2307.9|2305.9|2308.7|2306.7|2309.3|2306.8|2307.6|2305.5|288
1642407900000|2022-01-17 08:25:00|2308.6|2306.6|2308.2|2306.2|2311.3|2308.8|2307.7|2305.1|306
1642408200000|2022-01-17 08:30:00|2308.3|2306.3|2311.1|2309.1|2312.2|2309.8|2308.3|2305.8|300
1642408500000|2022-01-17 08:35:00|2311.2|2309.2|2312.2|2309.2|2312.5|2310.1|2310.8|2308.5|233
1642408800000|2022-01-17 08:40:00|2312.1|2309.1|2311.7|2309.7|2313.5|2310.8|2311.2|2308.8|241
1642409100000|2022-01-17 08:45:00|2311.6|2309.6|2309.6|2307.6|2311.7|2309.7|2309.6|2307.1|223
1642409400000|2022-01-17 08:50:00|2309.7|2307.7|2309.9|2307.9|2310.3|2308.3|2309.2|2306.9|148
1642409700000|2022-01-17 08:55:00|2309.8|2307.8|2311.9|2309.9|2312.6|2310.3|2309.7|2307.7|169
1642410000000|2022-01-17 09:00:00|2311.8|2309.8|2312.1|2310.1|2312.8|2310.4|2311.4|2309.1|194
1642410300000|2022-01-17 09:05:00|2312|2310|2311.6|2309.6|2313|2310.6|2311.1|2308.7|202
1642410600000|2022-01-17 09:10:00|2311.5|2309.5|2311.5|2309.5|2312.1|2309.7|2310.3|2307.7|183
1642410900000|2022-01-17 09:15:00|2311.6|2309.6|2308.3|2306.3|2312.4|2309.8|2308|2305.6|265
1642411200000|2022-01-17 09:20:00|2308.2|2306.2|2308.5|2305.5|2309.2|2306.6|2307.5|2305.1|239
1642411500000|2022-01-17 09:25:00|2308.4|2305.4|2306.6|2303.6|2308.4|2305.7|2305.1|2302.6|299
1642411800000|2022-01-17 09:30:00|2306.2|2304.2|2305.6|2303.6|2307.1|2304.4|2305.5|2302.9|154
1642412100000|2022-01-17 09:35:00|2305.3|2303.3|2305.3|2302.3|2306|2303.5|2304.5|2302.2|203
1642412400000|2022-01-17 09:40:00|2305.2|2302.2|2304.6|2302.6|2305.3|2303|2304.1|2301.6|190
1642412700000|2022-01-17 09:45:00|2304.5|2302.5|2306.2|2304.2|2307.1|2304.6|2304.4|2301.9|219
1642413000000|2022-01-17 09:50:00|2306.8|2303.8|2305.7|2303.7|2307|2304.3|2305.4|2303.1|232
1642413300000|2022-01-17 09:55:00|2305.8|2303.8|2306|2303|2306.3|2303.8|2305|2302.6|159
1642413600000|2022-01-17 10:00:00|2305.9|2302.9|2306.1|2304.1|2306.8|2304.2|2305|2302.6|122
1642413900000|2022-01-17 10:05:00|2306|2304|2307.1|2304.1|2307.2|2304.6|2305.8|2303.6|139
1642414200000|2022-01-17 10:10:00|2306.4|2304.4|2307.1|2304.1|2307.2|2304.8|2306.1|2303.6|179
1642414500000|2022-01-17 10:15:00|2307.2|2304.2|2307.4|2304.4|2308.2|2305.6|2306.5|2304|108
1642414800000|2022-01-17 10:20:00|2307.6|2304.6|2307.1|2305.1|2307.7|2305.2|2306.5|2304|91
1642415100000|2022-01-17 10:25:00|2307.2|2305.2|2307.6|2305.6|2307.8|2305.6|2306.5|2304.1|114
1642415400000|2022-01-17 10:30:00|2308.1|2305.1|2307.7|2304.7|2308.2|2305.2|2305.5|2303|163
1642415700000|2022-01-17 10:35:00|2307.5|2304.5|2303.9|2301.9|2307.6|2305.2|2303.8|2301.3|235
1642416000000|2022-01-17 10:40:00|2304|2302|2304|2302|2305|2302.1|2303.4|2300.9|197
1642416300000|2022-01-17 10:45:00|2304.7|2301.7|2304.9|2301.9|2305.2|2302.5|2303.9|2301.3|186
1642416600000|2022-01-17 10:50:00|2304.8|2301.8|2303.7|2301.7|2305.5|2302.6|2303.6|2301.3|179
1642416900000|2022-01-17 10:55:00|2303.6|2301.6|2305.5|2302.5|2305.5|2303.1|2303.6|2301.2|158
1642417200000|2022-01-17 11:00:00|2305.4|2302.4|2306.9|2303.9|2306.9|2303.9|2305|2302.4|168
1642417500000|2022-01-17 11:05:00|2306.6|2303.6|2307.1|2305.1|2307.9|2305.4|2305.6|2303|191
1642417800000|2022-01-17 11:10:00|2307|2305|2306.3|2304.3|2307.9|2305.3|2306.3|2303.5|185
1642418100000|2022-01-17 11:15:00|2306.2|2304.2|2307.3|2305.3|2307.9|2305.5|2305.9|2303.4|192
1642418400000|2022-01-17 11:20:00|2307.2|2305.2|2307.6|2304.6|2308.4|2305.5|2306.3|2303.9|248
1642418700000|2022-01-17 11:25:00|2307.7|2304.7|2307.4|2304.4|2308|2305.2|2305.4|2303|235
1642419000000|2022-01-17 11:30:00|2307.6|2304.6|2307.2|2304.2|2308|2305.3|2305.8|2303.4|213
1642419300000|2022-01-17 11:35:00|2307.4|2304.4|2305.9|2302.9|2307.4|2304.8|2305.3|2302.6|204
1642419600000|2022-01-17 11:40:00|2305.8|2302.8|2304.9|2301.9|2306|2303.4|2304|2301.6|287
1642419900000|2022-01-17 11:45:00|2305|2302|2305.5|2302.5|2305.7|2302.7|2303.6|2301.1|264
1642420200000|2022-01-17 11:50:00|2305.2|2302.2|2305.6|2302.6|2306.7|2304.2|2305|2302.2|273
1642420500000|2022-01-17 11:55:00|2305.7|2302.7|2308.1|2305.1|2308.6|2306|2305|2302.4|309
1642420800000|2022-01-17 12:00:00|2308.2|2305.2|2303.6|2301.6|2308.2|2305.2|2301.5|2299.5|364
1642421100000|2022-01-17 12:05:00|2303.5|2301.5|2303.5|2301.5|2304.8|2301.9|2302.9|2300.4|287
1642421400000|2022-01-17 12:10:00|2303.7|2301.7|2302.7|2299.7|2304.5|2301.9|2301.5|2299.2|316
1642421700000|2022-01-17 12:15:00|2302.8|2299.8|2301.2|2298.2|2303|2300.6|2300.6|2298|252
1642422000000|2022-01-17 12:20:00|2301|2298|2301.2|2298.2|2301.4|2298.8|2300|2297.5|231
1642422300000|2022-01-17 12:25:00|2301.1|2298.1|2302.3|2299.3|2302.7|2300.2|2300.2|2297.8|308
1642422600000|2022-01-17 12:30:00|2302.1|2299.1|2301.2|2298.2|2302.2|2299.7|2300.3|2297.6|234
1642422900000|2022-01-17 12:35:00|2301.1|2298.1|2301.2|2298.2|2301.4|2298.9|2300.1|2297.6|184
1642423200000|2022-01-17 12:40:00|2301.1|2298.1|2300.1|2298.1|2302|2299.4|2300|2297.6|172
1642423500000|2022-01-17 12:45:00|2300|2298|2300.8|2297.8|2301.3|2298.7|2300|2297.6|196
1642423800000|2022-01-17 12:50:00|2300.9|2297.9|2300.3|2297.3|2301|2298.4|2299.4|2297.1|172
1642424100000|2022-01-17 12:55:00|2300.2|2297.2|2300.1|2298.1|2301|2298.5|2299.4|2297.1|182
1642424400000|2022-01-17 13:00:00|2300.2|2298.2|2299.8|2296.8|2301.7|2299.1|2295.8|2293.4|526
1642424700000|2022-01-17 13:05:00|2299.9|2296.9|2297.1|2294.1|2299.9|2297.3|2294.6|2292.2|419
1642425000000|2022-01-17 13:10:00|2297.2|2294.2|2299.4|2296.4|2300|2297.4|2296.4|2293.9|393
1642425300000|2022-01-17 13:15:00|2299.3|2296.3|2299|2296|2300|2297.5|2297.8|2295.1|368
1642425600000|2022-01-17 13:20:00|2298.9|2295.9|2298.6|2295.6|2299.7|2297.1|2297|2294.2|295
1642425900000|2022-01-17 13:25:00|2298.5|2295.5|2299.8|2296.8|2299.8|2296.8|2297.4|2294.9|327
1642426200000|2022-01-17 13:30:00|2299.7|2296.7|2301.1|2299.1|2301.6|2299.4|2299|2296.4|412
1642426500000|2022-01-17 13:35:00|2301.4|2298.4|2300.2|2298.2|2301.4|2299|2299.6|2297.1|338
1642426800000|2022-01-17 13:40:00|2300.3|2298.3|2301.3|2299.3|2302|2299.4|2300.1|2297.8|310
1642427100000|2022-01-17 13:45:00|2301.2|2299.2|2300.2|2298.2|2302.3|2299.7|2300.2|2297.4|300
1642427400000|2022-01-17 13:50:00|2300.3|2298.3|2299.5|2296.5|2300.5|2298.3|2298.5|2295.9|271
1642427700000|2022-01-17 13:55:00|2299.4|2296.4|2301.3|2299.3|2302|2299.4|2298.6|2296.4|391
1642428000000|2022-01-17 14:00:00|2301.9|2298.9|2301.2|2299.2|2302.8|2300.3|2300.4|2298|343
1642428300000|2022-01-17 14:05:00|2301.1|2299.1|2302.4|2300.4|2302.8|2300.4|2300.7|2298.3|261
1642428600000|2022-01-17 14:10:00|2302.3|2300.3|2302.4|2300.4|2303.8|2301.3|2301.1|2298.6|322
1642428900000|2022-01-17 14:15:00|2302.5|2300.5|2302.4|2300.4|2303.1|2300.6|2301.3|2298.8|283
1642429200000|2022-01-17 14:20:00|2302.3|2300.3|2302.8|2300.8|2303.1|2300.8|2301.1|2298.6|307
1642429500000|2022-01-17 14:25:00|2302.7|2300.7|2303.4|2300.4|2303.4|2300.9|2301.9|2299.4|268
1642429800000|2022-01-17 14:30:00|2303.3|2300.3|2302.6|2300.6|2303.8|2301.3|2302|2299.4|274
1642430100000|2022-01-17 14:35:00|2302.5|2300.5|2303.1|2301.1|2303.9|2301.5|2302.5|2300|225
1642430400000|2022-01-17 14:40:00|2303.2|2301.2|2304.2|2302.2|2305.2|2302.7|2302.5|2300.2|229
1642430700000|2022-01-17 14:45:00|2304.3|2302.3|2303|2301|2304.8|2302.3|2302.9|2300.6|176
1642431000000|2022-01-17 14:50:00|2303.1|2301.1|2302.5|2300.5|2304.2|2301.8|2302.5|2300.1|183
1642431300000|2022-01-17 14:55:00|2302.4|2300.4|2302.1|2300.1|2303.5|2301|2302|2299.4|200
1642431600000|2022-01-17 15:00:00|2302.3|2300.3|2296.9|2294.9|2302.4|2300.3|2296.6|2294.4|598
1642431900000|2022-01-17 15:05:00|2297|2295|2295.8|2293.8|2298|2295.7|2295.3|2292.4|435
1642432200000|2022-01-17 15:10:00|2295.9|2293.9|2301.2|2298.2|2301.3|2299|2295.5|2293|479
1642432500000|2022-01-17 15:15:00|2300.9|2298.9|2301.2|2299.2|2302.4|2299.9|2300.1|2297.7|265
1642432800000|2022-01-17 15:20:00|2301.3|2299.3|2299.7|2297.7|2301.7|2299.3|2299.2|2296.8|242
1642433100000|2022-01-17 15:25:00|2299.8|2297.8|2300.2|2298.2|2300.7|2298.3|2299.1|2296.8|240
1642433400000|2022-01-17 15:30:00|2300.3|2298.3|2300.4|2298.4|2301.7|2299.1|2299.8|2297.4|216
1642433700000|2022-01-17 15:35:00|2300.5|2298.5|2301.5|2299.5|2302.3|2300|2300.3|2298.2|180
1642434000000|2022-01-17 15:40:00|2301.6|2299.6|2301.2|2299.2|2302.4|2299.8|2300.6|2298.1|251
1642434300000|2022-01-17 15:45:00|2301.5|2298.5|2305.3|2303.3|2306.4|2304.2|2300.9|2298.5|463
1642434600000|2022-01-17 15:50:00|2305.2|2303.2|2302.3|2299.3|2305.6|2303.3|2301|2298.5|342
1642434900000|2022-01-17 15:55:00|2302.2|2299.2|2301.1|2299.1|2302.6|2300.2|2300.6|2298.2|353
1642435200000|2022-01-17 16:00:00|2301.7|2298.7|2302.6|2300.6|2303.2|2300.6|2300.7|2298.3|304
1642435500000|2022-01-17 16:05:00|2302.5|2300.5|2302.2|2299.2|2303.5|2301|2301.7|2299.2|263
1642435800000|2022-01-17 16:10:00|2301.7|2299.7|2301.4|2299.4|2303|2300.5|2301.4|2299|153
1642436100000|2022-01-17 16:15:00|2301.5|2299.5|2301.4|2298.4|2302.2|2299.7|2300.7|2298.3|218
1642436400000|2022-01-17 16:20:00|2301.5|2298.5|2301.1|2299.1|2301.8|2299.4|2300.7|2298.2|133
1642436700000|2022-01-17 16:25:00|2301.2|2299.2|2300.5|2298.5|2301.8|2299.4|2300.3|2297.8|186
1642437000000|2022-01-17 16:30:00|2301.1|2298.1|2300.9|2298.9|2301.4|2299|2300.3|2297.8|154
1642437300000|2022-01-17 16:35:00|2300.8|2298.8|2300.7|2298.7|2301.4|2299|2300.5|2298|123
1642437600000|2022-01-17 16:40:00|2300.8|2298.8|2301.3|2299.3|2301.9|2299.5|2300.4|2297.9|105
1642437900000|2022-01-17 16:45:00|2301.4|2299.4|2301.9|2298.9|2302|2299.6|2301.2|2298.6|102
1642438200000|2022-01-17 16:50:00|2301.8|2298.8|2301.6|2299.6|2302.1|2299.7|2301|2298.4|63
1642438500000|2022-01-17 16:55:00|2301.5|2299.5|2302.9|2300.9|2303.4|2300.9|2301.3|2298.9|171
1642438800000|2022-01-17 17:00:00|2303|2301|2303|2300|2303.8|2301.6|2302.3|2299.8|178
1642439100000|2022-01-17 17:05:00|2303.1|2300.1|2302.4|2300.4|2303.5|2301|2302.2|2299.7|84
1642439400000|2022-01-17 17:10:00|2302.9|2299.9|2302.4|2300.4|2303.5|2300.9|2302.2|2299.7|129
1642439700000|2022-01-17 17:15:00|2302.3|2300.3|2302.8|2300.8|2303.7|2301|2302.2|2299.7|82
1642440000000|2022-01-17 17:20:00|2302.9|2300.9|2303.2|2300.2|2303.3|2301.1|2302.2|2299.8|96
1642440300000|2022-01-17 17:25:00|2302.7|2300.7|2302.8|2299.8|2303.9|2301.3|2301.8|2299.4|116
1642440600000|2022-01-17 17:30:00|2302.7|2299.7|2302.6|2299.6|2302.7|2300.2|2301.3|2298.9|141
1642440900000|2022-01-17 17:35:00|2301.7|2299.7|2301.8|2299.8|2303.3|2300.8|2301.7|2299.3|129
1642441200000|2022-01-17 17:40:00|2301.9|2299.9|2302.8|2300.8|2302.9|2300.9|2301.6|2299.3|102
1642441500000|2022-01-17 17:45:00|2302.7|2300.7|2302.1|2300.1|2303|2300.8|2301.6|2299.2|132
1642441800000|2022-01-17 17:50:00|2302|2300|2301.9|2299.9|2302.4|2300.1|2301.6|2299|76
1642442100000|2022-01-17 17:55:00|2301.8|2299.8|2303.2|2300.2|2303.3|2300.3|2301.8|2299.3|118
1642442400000|2022-01-17 18:00:00|2303.3|2300.3|2302.6|2299.6|2303.3|2300.6|2301.9|2299.5|79
1642442700000|2022-01-17 18:05:00|2302.5|2299.5|2301.9|2299.9|2302.6|2300.1|2301.7|2299.2|42
1642443000000|2022-01-17 18:10:00|2301.8|2299.8|2302.4|2299.4|2302.8|2300.2|2301.7|2299.2|48
1642443300000|2022-01-17 18:15:00|2302.3|2299.3|2302.9|2299.9|2303.1|2300.1|2302|2299.2|64
1642443600000|2022-01-17 18:20:00|2303|2300|2302.9|2299.9|2303.3|2300.3|2302.4|2299.4|46
1642443900000|2022-01-17 18:25:00|2302.8|2299.8|2302.6|2299.6|2303|2300|2302.5|2299.5|32
1642444200000|2022-01-17 18:30:00|2302.5|2299.5|2303.3|2300.3|2303.3|2300.3|2302.5|2299.5|49
1642444500000|2022-01-17 18:35:00|2303.4|2300.4|2303|2300|2303.4|2300.4|2302.8|2299.8|24
1642444800000|2022-01-17 18:40:00|2303.1|2300.1|2302.7|2299.7|2303.1|2300.1|2302.6|2299.6|24
1642445100000|2022-01-17 18:45:00|2302.6|2299.6|2301.6|2298.6|2303.1|2300.1|2301.6|2298.6|65
1642445400000|2022-01-17 18:50:00|2301.7|2298.7|2301.8|2298.8|2302.1|2299.1|2301.5|2298.5|52
1642445700000|2022-01-17 18:55:00|2302.3|2299.3|2303.3|2300.3|2303.8|2300.8|2302.1|2299.1|108
1642446000000|2022-01-17 19:00:00|2303.2|2300.2|2302.9|2299.9|2303.2|2300.2|2302.6|2299.6|58
1642446300000|2022-01-17 19:05:00|2303|2300|2303.1|2300.1|2303.3|2300.3|2303|2300|17
1642446600000|2022-01-17 19:10:00|2302.7|2299.7|2303.3|2300.3|2303.6|2300.6|2302.7|2299.7|34
1642446900000|2022-01-17 19:15:00|2303.4|2300.4|2304.1|2301.1|2304.2|2301.2|2303.3|2300.3|37
1642447200000|2022-01-17 19:20:00|2303.8|2300.8|2303.9|2300.9|2304.5|2301.5|2303.4|2300.4|27
1642447500000|2022-01-17 19:25:00|2304.2|2301.2|2305.3|2294.9|2305.8|2301.5|2303.5|2293.6|43
1642460400000|2022-01-17 23:00:00|2302.9|2300.9|2302|2300|2303.5|2301.5|2301.7|2299.7|137
1642460700000|2022-01-17 23:05:00|2301.9|2299.9|2301.3|2299.3|2302.4|2300.4|2300.7|2298.7|152
1642461000000|2022-01-17 23:10:00|2301.4|2299.4|2299.8|2297.8|2302|2300|2299.5|2297.5|121
1642461300000|2022-01-17 23:15:00|2299.9|2297.9|2300.6|2298.6|2300.7|2298.7|2299.3|2297.3|111
1642461600000|2022-01-17 23:20:00|2300.4|2298.4|2300.3|2298.3|2300.7|2298.7|2300|2298|55
1642461900000|2022-01-17 23:25:00|2300|2298|2300.2|2298.2|2300.4|2298.4|2299.8|2297.8|84
1642462200000|2022-01-17 23:30:00|2300.1|2298.1|2301.4|2299.4|2301.5|2299.5|2300.1|2298.1|124
1642462500000|2022-01-17 23:35:00|2301.3|2299.3|2300.9|2298.9|2301.4|2299.4|2300.4|2298.4|112
1642462800000|2022-01-17 23:40:00|2301|2299|2300.9|2298.9|2301|2299|2300.6|2298.6|51
1642463100000|2022-01-17 23:45:00|2301|2299|2301.9|2299.9|2302.6|2300.6|2301|2299|111
1642463400000|2022-01-17 23:50:00|2301.8|2299.8|2302.4|2300.4|2302.9|2300.9|2301.8|2299.8|104
1642463700000|2022-01-17 23:55:00|2302.3|2300.3|2303.3|2301.3|2303.5|2301.5|2302.3|2300.3|93
1642464000000|2022-01-18 00:00:00|2303.4|2301.4|2303|2301|2304|2302|2302.8|2300.8|125
1642464300000|2022-01-18 00:05:00|2302.9|2300.9|2303.2|2301.2|2304.4|2302.4|2302.9|2300.9|115
1642464600000|2022-01-18 00:10:00|2303.3|2301.3|2303.4|2301.4|2304.1|2302.1|2302.9|2300.9|84
1642464900000|2022-01-18 00:15:00|2303.5|2301.5|2305.3|2303.3|2305.8|2303.8|2303.4|2301.4|144
1642465200000|2022-01-18 00:20:00|2305.6|2303.6|2305.4|2303.4|2305.9|2303.9|2305.1|2303.1|136
1642465500000|2022-01-18 00:25:00|2305.3|2303.3|2305.6|2303.6|2305.8|2303.8|2304.4|2302.4|179
1642465800000|2022-01-18 00:30:00|2305.5|2303.5|2305.7|2303.7|2306.2|2304.2|2305.4|2303.4|137
1642466100000|2022-01-18 00:35:00|2306|2304|2303.4|2301.4|2306|2304|2303.3|2301.3|84
1642466400000|2022-01-18 00:40:00|2303.3|2301.3|2303.9|2301.9|2304.1|2302.1|2303.3|2301.3|103
1642466700000|2022-01-18 00:45:00|2304|2302|2304.3|2302.3|2304.4|2302.4|2303.8|2301.8|80
1642467000000|2022-01-18 00:50:00|2304.2|2302.2|2305.9|2303.9|2306|2304|2304.2|2302.2|100
1642467300000|2022-01-18 00:55:00|2305.8|2303.8|2307.5|2305.5|2307.7|2305.7|2305.6|2303.6|85
1642467600000|2022-01-18 01:00:00|2307.4|2305.4|2303.8|2301.8|2307.4|2305.4|2303.7|2301.7|370
1642467900000|2022-01-18 01:05:00|2303.7|2301.7|2303.3|2301.3|2304.4|2302.4|2302.8|2300.8|213
1642468200000|2022-01-18 01:10:00|2303.2|2301.2|2303.2|2301.2|2304.3|2302.3|2302.7|2300.7|198
1642468500000|2022-01-18 01:15:00|2303.1|2301.1|2303.3|2301.3|2304.3|2302.3|2302.9|2300.9|182
1642468800000|2022-01-18 01:20:00|2303.4|2301.4|2304.2|2302.2|2304.3|2302.3|2302.7|2300.7|138
1642469100000|2022-01-18 01:25:00|2304.1|2302.1|2306.3|2304.3|2308.1|2306.1|2304|2302|334
1642469400000|2022-01-18 01:30:00|2306.6|2304.6|2307.8|2305.8|2308.2|2306.2|2304.7|2302.7|352
1642469700000|2022-01-18 01:35:00|2307.9|2305.9|2310.4|2308.4|2311.7|2309.7|2307.8|2305.8|383
1642470000000|2022-01-18 01:40:00|2310.3|2308.3|2310.2|2308.2|2311.7|2309.7|2309.6|2307.6|322
1642470300000|2022-01-18 01:45:00|2310.3|2308.3|2310.9|2308.9|2312.1|2310.1|2309.7|2307.7|212
1642470600000|2022-01-18 01:50:00|2311|2309|2310.3|2308.3|2311.1|2309.1|2309.9|2307.9|250
1642470900000|2022-01-18 01:55:00|2310.4|2308.4|2310.5|2308.5|2311.3|2309.3|2309.8|2307.8|240
1642471200000|2022-01-18 02:00:00|2310.7|2308.7|2309.4|2307.4|2310.7|2308.7|2308.6|2306.6|288
1642471500000|2022-01-18 02:05:00|2309.5|2307.5|2308.7|2306.7|2309.8|2307.8|2308.1|2306.1|209
1642471800000|2022-01-18 02:10:00|2308.8|2306.8|2308.3|2306.3|2308.8|2306.8|2307.6|2305.6|260
1642472100000|2022-01-18 02:15:00|2308.4|2306.4|2309.6|2307.6|2309.7|2307.7|2308.3|2306.3|143
1642472400000|2022-01-18 02:20:00|2309.7|2307.7|2308.7|2306.7|2309.7|2307.7|2308.2|2306.2|191
1642472700000|2022-01-18 02:25:00|2308.8|2306.8|2309.3|2307.3|2309.7|2307.7|2308.6|2306.6|141
1642473000000|2022-01-18 02:30:00|2309.2|2307.2|2309.1|2307.1|2309.9|2307.9|2308.6|2306.6|245
1642473300000|2022-01-18 02:35:00|2308.9|2306.9|2307.8|2305.8|2309.3|2307.3|2307.7|2305.7|186
1642473600000|2022-01-18 02:40:00|2307.9|2305.9|2308.3|2306.3|2308.7|2306.7|2307.8|2305.8|140
1642473900000|2022-01-18 02:45:00|2308.2|2306.2|2308.6|2306.6|2308.9|2306.9|2307.6|2305.6|266
1642474200000|2022-01-18 02:50:00|2308.5|2306.5|2307.7|2305.7|2308.9|2306.9|2307.3|2305.3|274
1642474500000|2022-01-18 02:55:00|2307.9|2305.9|2308.3|2306.3|2308.3|2306.3|2306.8|2304.8|240
1642474800000|2022-01-18 03:00:00|2308.5|2306.5|2308.1|2306.1|2309.2|2307.2|2307.9|2305.9|227
1642475100000|2022-01-18 03:05:00|2308.2|2306.2|2309.5|2307.5|2309.5|2307.5|2307.4|2305.4|249
1642475400000|2022-01-18 03:10:00|2309.6|2307.6|2308.1|2306.1|2310.1|2308.1|2307.7|2305.7|229
1642475700000|2022-01-18 03:15:00|2308.2|2306.2|2307.6|2305.6|2309.1|2307.1|2307.3|2305.3|220
1642476000000|2022-01-18 03:20:00|2307.7|2305.7|2305.5|2303.5|2308|2306|2305|2303|273
1642476300000|2022-01-18 03:25:00|2305.3|2303.3|2305.1|2303.1|2305.6|2303.6|2304.6|2302.6|202
1642476600000|2022-01-18 03:30:00|2305|2303|2302.2|2300.2|2305.2|2303.2|2302.1|2300.1|209
1642476900000|2022-01-18 03:35:00|2302.1|2300.1|2295.6|2293.6|2302.6|2300.6|2295.4|2293.4|400
1642477200000|2022-01-18 03:40:00|2295.4|2293.4|2293.2|2291.2|2295.4|2293.4|2290.1|2288.1|654
1642477500000|2022-01-18 03:45:00|2292.7|2290.7|2290.2|2288.2|2293.8|2291.8|2289.5|2287.5|430
1642477800000|2022-01-18 03:50:00|2290|2288|2289|2287|2292.1|2290.1|2288.2|2286.2|458
1642478100000|2022-01-18 03:55:00|2288.9|2286.9|2289.6|2287.6|2290.5|2288.5|2287.7|2285.7|332
1642478400000|2022-01-18 04:00:00|2289.5|2287.5|2290.8|2288.8|2291.3|2289.3|2288.7|2286.7|308
1642478700000|2022-01-18 04:05:00|2290.7|2288.7|2291|2289|2291.5|2289.5|2290.1|2288.1|226
1642479000000|2022-01-18 04:10:00|2290.9|2288.9|2289.9|2287.9|2291|2289|2289.6|2287.6|258
1642479300000|2022-01-18 04:15:00|2290|2288|2290.3|2288.3|2291|2289|2289.6|2287.6|207
1642479600000|2022-01-18 04:20:00|2290.4|2288.4|2290.3|2288.3|2291.5|2289.5|2289.8|2287.8|193
1642479900000|2022-01-18 04:25:00|2290.4|2288.4|2289.4|2287.4|2290.9|2288.9|2289.3|2287.3|226
1642480200000|2022-01-18 04:30:00|2289.3|2287.3|2288.9|2286.9|2290.2|2288.2|2288.4|2286.4|242
1642480500000|2022-01-18 04:35:00|2288.8|2286.8|2289.6|2287.6|2290.1|2288.1|2288.8|2286.8|201
1642480800000|2022-01-18 04:40:00|2289.5|2287.5|2289.4|2287.4|2289.8|2287.8|2289.3|2287.3|109
1642481100000|2022-01-18 04:45:00|2289.3|2287.3|2289.1|2287.1|2290|2288|2288.9|2286.9|153
1642481400000|2022-01-18 04:50:00|2289|2287|2289.9|2287.9|2290.1|2288.1|2288.9|2286.9|111
1642481700000|2022-01-18 04:55:00|2289.8|2287.8|2290.7|2288.7|2291.6|2289.6|2289.8|2287.8|144
1642482000000|2022-01-18 05:00:00|2290.6|2288.6|2291|2289|2291.5|2289.5|2289.9|2287.9|176
1642482300000|2022-01-18 05:05:00|2290.9|2288.9|2291.1|2289.1|2291.3|2289.3|2290.1|2288.1|151
1642482600000|2022-01-18 05:10:00|2291.2|2289.2|2291.8|2289.8|2293.1|2291.1|2291.1|2289.1|225
1642482900000|2022-01-18 05:15:00|2291.9|2289.9|2291.9|2289.9|2292|2290|2290.5|2288.5|254
1642483200000|2022-01-18 05:20:00|2291.8|2289.8|2291.3|2289.3|2291.9|2289.9|2290.7|2288.7|248
1642483500000|2022-01-18 05:25:00|2291.1|2289.1|2290.3|2288.3|2291.6|2289.6|2289.9|2287.9|204
1642483800000|2022-01-18 05:30:00|2290.4|2288.4|2297.8|2295.8|2299.6|2297.6|2290|2288|656
1642484100000|2022-01-18 05:35:00|2297.7|2295.7|2298.2|2296.2|2299.5|2297.5|2297|2295|339
1642484400000|2022-01-18 05:40:00|2298|2296|2297.5|2295.5|2298.7|2296.7|2296.7|2294.7|280
1642484700000|2022-01-18 05:45:00|2297.4|2295.4|2296.7|2294.7|2297.7|2295.7|2295.8|2293.8|308
1642485000000|2022-01-18 05:50:00|2296.8|2294.8|2294.6|2292.6|2296.8|2294.8|2294.1|2292.1|199
1642485300000|2022-01-18 05:55:00|2294.7|2292.7|2293.6|2291.6|2295|2293|2293.5|2291.5|278
1642485600000|2022-01-18 06:00:00|2293.5|2291.5|2293.5|2291.5|2293.7|2291.7|2292.5|2290.5|354
1642485900000|2022-01-18 06:05:00|2293.4|2291.4|2294.7|2292.7|2296.1|2294.1|2293.4|2291.4|347
1642486200000|2022-01-18 06:10:00|2294.8|2292.8|2296.5|2294.5|2296.9|2294.9|2294.6|2292.6|245
1642486500000|2022-01-18 06:15:00|2296.6|2294.6|2298.2|2296.2|2298.5|2296.5|2295.9|2293.9|251
1642486800000|2022-01-18 06:20:00|2298.1|2296.1|2297|2295|2298.6|2296.6|2297|2295|222
1642487100000|2022-01-18 06:25:00|2297.1|2295.1|2297.3|2295.3|2297.9|2295.9|2296.9|2294.9|202
1642487400000|2022-01-18 06:30:00|2297.2|2295.2|2297.9|2295.9|2297.9|2295.9|2296.9|2294.9|200
1642487700000|2022-01-18 06:35:00|2298|2296|2297.1|2295.1|2298.1|2296.1|2296.8|2294.8|199
1642488000000|2022-01-18 06:40:00|2297|2295|2297.2|2295.2|2297.6|2295.6|2295.9|2293.9|212
1642488300000|2022-01-18 06:45:00|2297.3|2295.3|2298.8|2296.8|2299.4|2297.4|2297|2295|214
1642488600000|2022-01-18 06:50:00|2298.9|2296.9|2300.8|2298.8|2301.3|2299.3|2298.5|2296.5|224
1642488900000|2022-01-18 06:55:00|2300.7|2298.7|2300.6|2298.6|2301.1|2299.1|2299.7|2297.7|244
1642489200000|2022-01-18 07:00:00|2300.5|2298.5|2299.6|2297.6|2301.3|2299.3|2299|2297|317
1642489500000|2022-01-18 07:05:00|2299.5|2297.5|2299.1|2297.1|2300.5|2298.5|2299.1|2297.1|249
1642489800000|2022-01-18 07:10:00|2299.3|2297.3|2294|2292|2299.3|2297.3|2292.7|2290.7|397
1642490100000|2022-01-18 07:15:00|2294.1|2292.1|2295.9|2293.9|2296|2294|2293|2291|364
1642490400000|2022-01-18 07:20:00|2295.7|2293.7|2294.5|2292.5|2296.2|2294.2|2294.2|2292.2|332
1642490700000|2022-01-18 07:25:00|2294.4|2292.4|2296|2294|2296.2|2294.2|2294.4|2292.4|259
1642491000000|2022-01-18 07:30:00|2296.1|2294.1|2296.8|2294.8|2296.9|2294.9|2294.7|2292.7|286
1642491300000|2022-01-18 07:35:00|2296.5|2294.5|2299|2297|2299.4|2297.4|2296.5|2294.5|358
1642491600000|2022-01-18 07:40:00|2299.1|2297.1|2300.4|2298.4|2300.6|2298.6|2299.1|2297.1|227
1642491900000|2022-01-18 07:45:00|2300.5|2298.5|2299.9|2297.9|2301.1|2299.1|2299.8|2297.8|280
1642492200000|2022-01-18 07:50:00|2300|2298|2301.5|2299.5|2301.5|2299.5|2299.9|2297.9|262
1642492500000|2022-01-18 07:55:00|2301.4|2299.4|2300.1|2298.1|2301.8|2299.8|2299.8|2297.8|364
1642492800000|2022-01-18 08:00:00|2300|2298|2301.9|2299.9|2302|2300|2296.8|2294.8|544
1642493100000|2022-01-18 08:05:00|2302|2300|2300|2298|2302.9|2300.9|2299.8|2297.8|398
1642493400000|2022-01-18 08:10:00|2300.1|2298.1|2299.2|2297.2|2301|2299|2298.3|2296.3|411
1642493700000|2022-01-18 08:15:00|2299.3|2297.3|2298.3|2296.3|2300.4|2298.4|2298.3|2296.3|440
1642494000000|2022-01-18 08:20:00|2298.4|2296.4|2296.9|2294.9|2300|2298|2296|2294|522
1642494300000|2022-01-18 08:25:00|2297|2295|2295.7|2293.7|2298.3|2296.3|2295.1|2293.1|418
1642494600000|2022-01-18 08:30:00|2295.6|2293.6|2293.8|2291.8|2295.8|2293.8|2292.8|2290.8|402
1642494900000|2022-01-18 08:35:00|2293.9|2291.9|2297.6|2295.6|2297.9|2295.9|2293.7|2291.7|340
1642495200000|2022-01-18 08:40:00|2297.5|2295.5|2295.6|2293.6|2297.9|2295.9|2295.1|2293.1|394
1642495500000|2022-01-18 08:45:00|2295.4|2293.4|2294.7|2292.7|2295.9|2293.9|2293.8|2291.8|456
1642495800000|2022-01-18 08:50:00|2295|2293|2292.5|2290.5|2296.1|2294.1|2292.5|2290.5|316
1642496100000|2022-01-18 08:55:00|2292.6|2290.6|2294.4|2292.4|2295.2|2293.2|2292|2290|373
1642496400000|2022-01-18 09:00:00|2294.3|2292.3|2294|2292|2295.2|2293.2|2292.5|2290.5|442
1642496700000|2022-01-18 09:05:00|2294.1|2292.1|2294.2|2292.2|2295.5|2293.5|2293.6|2291.6|337
1642497000000|2022-01-18 09:10:00|2294.1|2292.1|2295.2|2293.2|2295.3|2293.3|2293.5|2291.5|315
1642497300000|2022-01-18 09:15:00|2295.1|2293.1|2293.5|2291.5|2295.2|2293.2|2292.5|2290.5|293
1642497600000|2022-01-18 09:20:00|2293.4|2291.4|2292.2|2290.2|2293.7|2291.7|2291.5|2289.5|297
1642497900000|2022-01-18 09:25:00|2292.1|2290.1|2290.2|2288.2|2292.6|2290.6|2290|2288|290
1642498200000|2022-01-18 09:30:00|2290.1|2288.1|2288.2|2286.2|2290.2|2288.2|2287.9|2285.9|349
1642498500000|2022-01-18 09:35:00|2288.1|2286.1|2288.5|2286.5|2289.1|2287.1|2287.9|2285.9|279
1642498800000|2022-01-18 09:40:00|2288.6|2286.6|2285.2|2283.2|2288.7|2286.7|2284.2|2282.2|399
1642499100000|2022-01-18 09:45:00|2285.1|2283.1|2284.2|2282.2|2285.2|2283.2|2283.2|2281.2|375
1642499400000|2022-01-18 09:50:00|2284.3|2282.3|2285.2|2283.2|2285.2|2283.2|2283.4|2281.4|313
1642499700000|2022-01-18 09:55:00|2285.1|2283.1|2284.5|2282.5|2285.5|2283.5|2282.5|2280.5|285
1642500000000|2022-01-18 10:00:00|2284.4|2282.4|2282.8|2280.8|2284.6|2282.6|2282.8|2280.8|340
1642500300000|2022-01-18 10:05:00|2282.9|2280.9|2282.5|2280.5|2284|2282|2282.2|2280.2|281
1642500600000|2022-01-18 10:10:00|2282.4|2280.4|2283.1|2281.1|2283.8|2281.8|2281.9|2279.9|254
1642500900000|2022-01-18 10:15:00|2283.6|2281.6|2283|2281|2283.7|2281.7|2282|2280|266
1642501200000|2022-01-18 10:20:00|2282.9|2280.9|2284|2282|2284.1|2282.1|2282.8|2280.8|199
1642501500000|2022-01-18 10:25:00|2283.9|2281.9|2284.5|2282.5|2285.1|2283.1|2283.9|2281.9|218
1642501800000|2022-01-18 10:30:00|2284.6|2282.6|2284.6|2282.6|2285.3|2283.3|2284.1|2282.1|251
1642502100000|2022-01-18 10:35:00|2284.5|2282.5|2283.8|2281.8|2284.8|2282.8|2283.5|2281.5|225
1642502400000|2022-01-18 10:40:00|2283.9|2281.9|2282.6|2280.6|2284.2|2282.2|2282.1|2280.1|190
1642502700000|2022-01-18 10:45:00|2282.5|2280.5|2284|2282|2284.1|2282.1|2282.3|2280.3|293
1642503000000|2022-01-18 10:50:00|2283.6|2281.6|2284.3|2282.3|2284.6|2282.6|2283.5|2281.5|283
1642503300000|2022-01-18 10:55:00|2284.2|2282.2|2283.8|2281.8|2284.3|2282.3|2282.6|2280.6|238
1642503600000|2022-01-18 11:00:00|2284.1|2282.1|2282.4|2280.4|2284.2|2282.2|2282.1|2280.1|269
1642503900000|2022-01-18 11:05:00|2282.3|2280.3|2286.2|2284.2|2286.5|2284.5|2282.1|2280.1|284
1642504200000|2022-01-18 11:10:00|2286.1|2284.1|2286.6|2284.6|2287.8|2285.8|2285.8|2283.8|271
1642504500000|2022-01-18 11:15:00|2286.7|2284.7|2288.1|2286.1|2288.4|2286.4|2286.1|2284.1|256
1642504800000|2022-01-18 11:20:00|2288.2|2286.2|2288.1|2286.1|2288.8|2286.8|2287.1|2285.1|253
1642505100000|2022-01-18 11:25:00|2288|2286|2287.3|2285.3|2288.7|2286.7|2287.3|2285.3|230
1642505400000|2022-01-18 11:30:00|2287.2|2285.2|2287.1|2285.1|2287.8|2285.8|2286.1|2284.1|182
1642505700000|2022-01-18 11:35:00|2287.2|2285.2|2289.5|2287.5|2289.7|2287.7|2286.9|2284.9|197
1642506000000|2022-01-18 11:40:00|2289.6|2287.6|2292|2290|2292.2|2290.2|2289.1|2287.1|233
1642506300000|2022-01-18 11:45:00|2292.1|2290.1|2294.1|2292.1|2295.1|2293.1|2291.9|2289.9|294
1642506600000|2022-01-18 11:50:00|2294.2|2292.2|2292.5|2290.5|2294.6|2292.6|2292.5|2290.5|265
1642506900000|2022-01-18 11:55:00|2292.6|2290.6|2292.5|2290.5|2293.2|2291.2|2291.7|2289.7|323
1642507200000|2022-01-18 12:00:00|2292.7|2290.7|2293.3|2291.3|2293.6|2291.6|2292.3|2290.3|309
1642507500000|2022-01-18 12:05:00|2293.4|2291.4|2293.1|2291.1|2294.2|2292.2|2292.3|2290.3|274
1642507800000|2022-01-18 12:10:00|2293|2291|2293.8|2291.8|2295.3|2293.3|2292.7|2290.7|291
1642508100000|2022-01-18 12:15:00|2293.7|2291.7|2293|2291|2294.5|2292.5|2292.6|2290.6|303
1642508400000|2022-01-18 12:20:00|2292.7|2290.7|2294.8|2292.8|2295.3|2293.3|2292.7|2290.7|324
1642508700000|2022-01-18 12:25:00|2294.9|2292.9|2297.2|2295.2|2297.2|2295.2|2294.8|2292.8|322
1642509000000|2022-01-18 12:30:00|2297.5|2295.5|2296.3|2294.3|2298.4|2296.4|2295.9|2293.9|442
1642509300000|2022-01-18 12:35:00|2296.4|2294.4|2296.1|2294.1|2297.1|2295.1|2295.3|2293.3|295
1642509600000|2022-01-18 12:40:00|2296|2294|2295.7|2293.7|2296.1|2294.1|2293.8|2291.8|308
1642509900000|2022-01-18 12:45:00|2296|2294|2300.8|2298.8|2300.9|2298.9|2295.7|2293.7|491
1642510200000|2022-01-18 12:50:00|2300.9|2298.9|2300.4|2298.4|2301.2|2299.2|2299.5|2297.5|292
1642510500000|2022-01-18 12:55:00|2300.5|2298.5|2300.1|2298.1|2300.7|2298.7|2299|2297|433
1642510800000|2022-01-18 13:00:00|2300.3|2298.3|2297.8|2295.8|2300.5|2298.5|2297.1|2295.1|737
1642511100000|2022-01-18 13:05:00|2298|2296|2295.3|2293.3|2298.6|2296.6|2295.1|2293.1|568
1642511400000|2022-01-18 13:10:00|2295.4|2293.4|2289.7|2287.7|2295.8|2293.8|2289|2287|714
1642511700000|2022-01-18 13:15:00|2289.9|2287.9|2285.7|2283.7|2289.9|2287.9|2285|2283|702
1642512000000|2022-01-18 13:20:00|2285.8|2283.8|2286.5|2284.5|2288.9|2286.9|2284.6|2282.6|634
1642512300000|2022-01-18 13:25:00|2286.7|2284.7|2293.4|2291.4|2294.1|2292.1|2286.7|2284.7|684
1642512600000|2022-01-18 13:30:00|2293.7|2291.7|2326.1|2324.1|2327.1|2325.1|2293.7|2291.7|1464
1642512900000|2022-01-18 13:35:00|2326|2324|2339.3|2337.3|2349.3|2347.3|2326|2324|1553
1642513200000|2022-01-18 13:40:00|2339.5|2337.5|2343.7|2341.7|2345.4|2343.4|2337.4|2335.4|1116
1642513500000|2022-01-18 13:45:00|2343.9|2341.9|2338.8|2336.8|2346.5|2344.5|2337.9|2335.9|961
1642513800000|2022-01-18 13:50:00|2338.9|2336.9|2346.4|2344.4|2348.9|2346.9|2338.7|2336.7|991
1642514100000|2022-01-18 13:55:00|2346|2344|2348.3|2346.3|2351.1|2349.1|2341.7|2339.7|996
1642514400000|2022-01-18 14:00:00|2348.5|2346.5|2350.8|2348.8|2354.4|2352.4|2347.4|2345.4|935
1642514700000|2022-01-18 14:05:00|2350.7|2348.7|2346.5|2344.5|2352.4|2350.4|2344.1|2342.1|983
1642515000000|2022-01-18 14:10:00|2346.6|2344.6|2343.2|2341.2|2348.1|2346.1|2342.9|2340.9|763
1642515300000|2022-01-18 14:15:00|2343.3|2341.3|2330.4|2328.4|2343.8|2341.8|2327.3|2325.3|1203
1642515600000|2022-01-18 14:20:00|2330.1|2328.1|2339.4|2337.4|2339.5|2337.5|2328.6|2326.6|851
1642515900000|2022-01-18 14:25:00|2339.3|2337.3|2342|2340|2343.9|2341.9|2337.7|2335.7|911
1642516200000|2022-01-18 14:30:00|2342.1|2340.1|2337.2|2335.2|2344.1|2342.1|2336.2|2334.2|1131
1642516500000|2022-01-18 14:35:00|2337.3|2335.3|2339.1|2337.1|2339.6|2337.6|2333|2331|1015
1642516800000|2022-01-18 14:40:00|2339|2337|2330.7|2328.7|2341.2|2339.2|2329.3|2327.3|1072
1642517100000|2022-01-18 14:45:00|2330.6|2328.6|2337.2|2335.2|2338|2336|2330.6|2328.6|1027
1642517400000|2022-01-18 14:50:00|2337.3|2335.3|2345.1|2343.1|2345.3|2343.3|2336.6|2334.6|938
1642517700000|2022-01-18 14:55:00|2345|2343|2345.3|2343.3|2345.9|2343.9|2341.3|2339.3|828
1642518000000|2022-01-18 15:00:00|2345.2|2343.2|2339.3|2337.3|2345.6|2343.6|2339.2|2337.2|893
1642518300000|2022-01-18 15:05:00|2339.4|2337.4|2343.6|2341.6|2343.6|2341.6|2336.5|2334.5|928
1642518600000|2022-01-18 15:10:00|2343.5|2341.5|2339|2337|2343.7|2341.7|2337.2|2335.2|798
1642518900000|2022-01-18 15:15:00|2338.9|2336.9|2338.2|2336.2|2342.1|2340.1|2335.7|2333.7|776
1642519200000|2022-01-18 15:20:00|2338.1|2336.1|2342.3|2340.3|2342.8|2340.8|2337.7|2335.7|661
1642519500000|2022-01-18 15:25:00|2342.2|2340.2|2346.2|2344.2|2346.3|2344.3|2341.8|2339.8|762
1642519800000|2022-01-18 15:30:00|2346.1|2344.1|2347.8|2345.8|2349|2347|2345.1|2343.1|693
1642520100000|2022-01-18 15:35:00|2347.7|2345.7|2348.9|2346.9|2349.2|2347.2|2347.2|2345.2|538
1642520400000|2022-01-18 15:40:00|2348.8|2346.8|2351.7|2349.7|2351.9|2349.9|2347.2|2345.2|586
1642520700000|2022-01-18 15:45:00|2351.6|2349.6|2353.1|2351.1|2354|2352|2350.9|2348.9|670
1642521000000|2022-01-18 15:50:00|2353|2351|2355.1|2353.1|2355.8|2353.8|2352.5|2350.5|696
1642521300000|2022-01-18 15:55:00|2355|2353|2358.7|2356.7|2359.6|2357.6|2354.4|2352.4|745
1642521600000|2022-01-18 16:00:00|2358.8|2356.8|2358.5|2356.5|2365|2363|2358.5|2356.5|764
1642521900000|2022-01-18 16:05:00|2358.4|2356.4|2354.6|2352.6|2359.4|2357.4|2354.2|2352.2|670
1642522200000|2022-01-18 16:10:00|2354.8|2352.8|2350|2348|2355.2|2353.2|2347.4|2345.4|641
1642522500000|2022-01-18 16:15:00|2349.9|2347.9|2348.8|2346.8|2351.6|2349.6|2348.6|2346.6|557
1642522800000|2022-01-18 16:20:00|2348.7|2346.7|2345.3|2343.3|2349.1|2347.1|2345.1|2343.1|625
1642523100000|2022-01-18 16:25:00|2345.2|2343.2|2344.9|2342.9|2345.2|2343.2|2342.7|2340.7|722
1642523400000|2022-01-18 16:30:00|2344.8|2342.8|2340.3|2338.3|2345|2343|2339.7|2337.7|656
1642523700000|2022-01-18 16:35:00|2340.4|2338.4|2344.6|2342.6|2344.8|2342.8|2339.7|2337.7|533
1642524000000|2022-01-18 16:40:00|2344.7|2342.7|2343.8|2341.8|2345.4|2343.4|2342.1|2340.1|375
1642524300000|2022-01-18 16:45:00|2343.6|2341.6|2346.5|2344.5|2347.1|2345.1|2342.2|2340.2|455
1642524600000|2022-01-18 16:50:00|2346.3|2344.3|2348.8|2346.8|2349.1|2347.1|2345|2343|354
1642524900000|2022-01-18 16:55:00|2348.7|2346.7|2349.2|2347.2|2349.2|2347.2|2347|2345|547
1642525200000|2022-01-18 17:00:00|2349.6|2347.6|2346.9|2344.9|2350.1|2348.1|2346.3|2344.3|382
1642525500000|2022-01-18 17:05:00|2346.8|2344.8|2347.8|2345.8|2347.9|2345.9|2344.8|2342.8|287
1642525800000|2022-01-18 17:10:00|2347.7|2345.7|2348.6|2346.6|2349|2347|2347.2|2345.2|352
1642526100000|2022-01-18 17:15:00|2348.4|2346.4|2349.2|2347.2|2350|2348|2347.1|2345.1|318
1642526400000|2022-01-18 17:20:00|2349.1|2347.1|2345.3|2343.3|2349.2|2347.2|2344.9|2342.9|412
1642526700000|2022-01-18 17:25:00|2345.2|2343.2|2343.7|2341.7|2345.3|2343.3|2342.8|2340.8|293
1642527000000|2022-01-18 17:30:00|2343.5|2341.5|2343.1|2341.1|2343.6|2341.6|2341.3|2339.3|359
1642527300000|2022-01-18 17:35:00|2343|2341|2339.8|2337.8|2343|2341|2338.6|2336.6|380
1642527600000|2022-01-18 17:40:00|2339.9|2337.9|2339|2337|2340.5|2338.5|2338.3|2336.3|284
1642527900000|2022-01-18 17:45:00|2338.9|2336.9|2338.5|2336.5|2340.9|2338.9|2337.3|2335.3|415
1642528200000|2022-01-18 17:50:00|2338.6|2336.6|2338.3|2336.3|2340.4|2338.4|2338.1|2336.1|415
1642528500000|2022-01-18 17:55:00|2338.4|2336.4|2341.4|2339.4|2342.1|2340.1|2337.7|2335.7|341
1642528800000|2022-01-18 18:00:00|2341.3|2339.3|2337.1|2335.1|2341.3|2339.3|2336.9|2334.9|389
1642529100000|2022-01-18 18:05:00|2337.2|2335.2|2337.9|2335.9|2338.2|2336.2|2336.5|2334.5|365
1642529400000|2022-01-18 18:10:00|2338|2336|2338.8|2336.8|2339.9|2337.9|2337.9|2335.9|228
1642529700000|2022-01-18 18:15:00|2338.9|2336.9|2340|2338|2340.7|2338.7|2338.6|2336.6|272
1642530000000|2022-01-18 18:20:00|2340.2|2338.2|2346.5|2344.5|2346.9|2344.9|2339.4|2337.4|454
1642530300000|2022-01-18 18:25:00|2346.4|2344.4|2344.4|2342.4|2346.8|2344.8|2343.9|2341.9|473
1642530600000|2022-01-18 18:30:00|2344.5|2342.5|2343.4|2341.4|2345.8|2343.8|2342.6|2340.6|305
1642530900000|2022-01-18 18:35:00|2343.3|2341.3|2341.9|2339.9|2344|2342|2340.9|2338.9|270
1642531200000|2022-01-18 18:40:00|2341.8|2339.8|2342.7|2340.7|2343.1|2341.1|2341|2339|202
1642531500000|2022-01-18 18:45:00|2342.9|2340.9|2343.8|2341.8|2345.5|2343.5|2342.5|2340.5|296
1642531800000|2022-01-18 18:50:00|2343.9|2341.9|2345.2|2343.2|2346|2344|2343.6|2341.6|313
1642532100000|2022-01-18 18:55:00|2345.3|2343.3|2347.7|2345.7|2347.7|2345.7|2345|2343|269
1642532400000|2022-01-18 19:00:00|2347.6|2345.6|2350.8|2348.8|2351.7|2349.7|2347.4|2345.4|366
1642532700000|2022-01-18 19:05:00|2350.9|2348.9|2351.9|2349.9|2352.4|2350.4|2350.5|2348.5|334
1642533000000|2022-01-18 19:10:00|2352|2350|2351.6|2349.6|2352.4|2350.4|2350.7|2348.7|258
1642533300000|2022-01-18 19:15:00|2351.5|2349.5|2352.7|2350.7|2352.9|2350.9|2351.5|2349.5|219
1642533600000|2022-01-18 19:20:00|2352.6|2350.6|2352|2350|2353.3|2351.3|2350.9|2348.9|270
1642533900000|2022-01-18 19:25:00|2352.1|2350.1|2351.7|2349.7|2352.2|2350.2|2350.5|2348.5|231
1642534200000|2022-01-18 19:30:00|2351.6|2349.6|2354.2|2352.2|2354.5|2352.5|2351.6|2349.6|259
1642534500000|2022-01-18 19:35:00|2354.3|2352.3|2356.5|2354.5|2356.6|2354.6|2353.4|2351.4|279
1642534800000|2022-01-18 19:40:00|2356.4|2354.4|2356.6|2354.6|2357.2|2355.2|2356|2354|206
1642535100000|2022-01-18 19:45:00|2356.7|2354.7|2355.2|2353.2|2356.8|2354.8|2355|2353|187
1642535400000|2022-01-18 19:50:00|2355.3|2353.3|2357.2|2355.2|2357.7|2355.7|2353.7|2351.7|195
1642535700000|2022-01-18 19:55:00|2357.1|2355.1|2356.3|2354.3|2358.1|2356.1|2355.8|2353.8|339
1642536000000|2022-01-18 20:00:00|2356.2|2354.2|2357|2355|2357.2|2355.2|2354.9|2352.9|304
1642536300000|2022-01-18 20:05:00|2357.1|2355.1|2358.9|2356.9|2359.4|2357.4|2356|2354|305
1642536600000|2022-01-18 20:10:00|2358.8|2356.8|2356.8|2354.8|2359.3|2357.3|2356.7|2354.7|243
1642536900000|2022-01-18 20:15:00|2356.7|2354.7|2353.5|2351.5|2356.7|2354.7|2353.4|2351.4|313
1642537200000|2022-01-18 20:20:00|2353.4|2351.4|2356|2354|2356.4|2354.4|2353.1|2351.1|253
1642537500000|2022-01-18 20:25:00|2355.8|2353.8|2355.3|2353.3|2355.8|2353.8|2354.3|2352.3|212
1642537800000|2022-01-18 20:30:00|2355.5|2353.5|2353|2351|2355.8|2353.8|2353|2351|262
1642538100000|2022-01-18 20:35:00|2353.2|2351.2|2352.5|2350.5|2353.3|2351.3|2351.6|2349.6|291
1642538400000|2022-01-18 20:40:00|2352.6|2350.6|2350.9|2348.9|2352.7|2350.7|2350.3|2348.3|229
1642538700000|2022-01-18 20:45:00|2350.8|2348.8|2351.6|2349.6|2352.5|2350.5|2350.6|2348.6|256
1642539000000|2022-01-18 20:50:00|2351.5|2349.5|2349.9|2347.9|2352.9|2350.9|2349.8|2347.8|252
1642539300000|2022-01-18 20:55:00|2350|2348|2348.5|2346.5|2350.6|2348.6|2347.7|2345.7|265
1642539600000|2022-01-18 21:00:00|2348.6|2346.6|2348.7|2346.7|2350.2|2348.2|2348.4|2346.4|218
1642539900000|2022-01-18 21:05:00|2348.8|2346.8|2349.8|2347.8|2349.8|2347.8|2348.4|2346.4|138
1642540200000|2022-01-18 21:10:00|2349.7|2347.7|2350|2348|2350.2|2348.2|2348.8|2346.8|129
1642540500000|2022-01-18 21:15:00|2349.9|2347.9|2349.2|2347.2|2349.9|2347.9|2348.9|2346.9|124
1642540800000|2022-01-18 21:20:00|2349.1|2347.1|2348.5|2346.5|2349.3|2347.3|2348.2|2346.2|83
1642541100000|2022-01-18 21:25:00|2348.4|2346.4|2348.4|2346.4|2348.9|2346.9|2348.2|2346.2|124
1642541400000|2022-01-18 21:30:00|2348.3|2346.3|2348.4|2346.4|2348.6|2346.6|2347.8|2345.8|97
1642541700000|2022-01-18 21:35:00|2348.3|2346.3|2348.4|2346.4|2348.6|2346.6|2348.3|2346.3|83
1642542000000|2022-01-18 21:40:00|2348.5|2346.5|2347.9|2345.9|2348.5|2346.5|2347.4|2345.4|110
1642542300000|2022-01-18 21:45:00|2348|2346|2348.6|2346.6|2349.1|2347.1|2347.9|2345.9|97
1642542600000|2022-01-18 21:50:00|2348.5|2346.5|2348.1|2346.1|2348.5|2346.5|2347.1|2345.1|130
1642542900000|2022-01-18 21:55:00|2347.9|2345.9|2348.2|2346.2|2349.7|2347.7|2347.8|2345.8|157
1642546800000|2022-01-18 23:00:00|2349|2347|2348.2|2346.2|2349.7|2347.7|2348.1|2346.1|216
1642547100000|2022-01-18 23:05:00|2348.6|2346.6|2348.1|2346.1|2348.6|2346.6|2346.9|2344.9|124
1642547400000|2022-01-18 23:10:00|2348.2|2346.2|2347.5|2345.5|2348.4|2346.4|2347.4|2345.4|114
1642547700000|2022-01-18 23:15:00|2347.6|2345.6|2348.6|2346.6|2348.7|2346.7|2346.7|2344.7|145
1642548000000|2022-01-18 23:20:00|2348.5|2346.5|2349.4|2347.4|2349.5|2347.5|2347.9|2345.9|150
1642548300000|2022-01-18 23:25:00|2349.3|2347.3|2348.9|2346.9|2350|2348|2348.5|2346.5|117
1642548600000|2022-01-18 23:30:00|2348.8|2346.8|2349|2347|2349.4|2347.4|2348.3|2346.3|187
1642548900000|2022-01-18 23:35:00|2349.2|2347.2|2348.9|2346.9|2349.6|2347.6|2348.4|2346.4|121
1642549200000|2022-01-18 23:40:00|2349|2347|2349|2347|2349.5|2347.5|2348.9|2346.9|104
1642549500000|2022-01-18 23:45:00|2349.1|2347.1|2348.9|2346.9|2349.4|2347.4|2348.1|2346.1|123
1642549800000|2022-01-18 23:50:00|2349.2|2347.2|2348.2|2346.2|2349.3|2347.3|2347.6|2345.6|154
1642550100000|2022-01-18 23:55:00|2348.1|2346.1|2348.5|2346.5|2348.6|2346.6|2347.7|2345.7|141
1642550400000|2022-01-19 00:00:00|2348.4|2346.4|2347.2|2345.2|2348.9|2346.9|2347.2|2345.2|214
1642550700000|2022-01-19 00:05:00|2347.3|2345.3|2346.3|2344.3|2348.4|2346.4|2346|2344|255
1642551000000|2022-01-19 00:10:00|2346.2|2344.2|2344.6|2342.6|2346.7|2344.7|2344.5|2342.5|135
1642551300000|2022-01-19 00:15:00|2344.7|2342.7|2346.1|2344.1|2346.3|2344.3|2344.7|2342.7|189
1642551600000|2022-01-19 00:20:00|2346|2344|2346.5|2344.5|2347.1|2345.1|2346|2344|149
1642551900000|2022-01-19 00:25:00|2346.4|2344.4|2347.2|2345.2|2347.5|2345.5|2346.3|2344.3|134
1642552200000|2022-01-19 00:30:00|2347.1|2345.1|2346|2344|2347.1|2345.1|2345.3|2343.3|159
1642552500000|2022-01-19 00:35:00|2345.9|2343.9|2345.9|2343.9|2346|2344|2345.6|2343.6|88
1642552800000|2022-01-19 00:40:00|2346.1|2344.1|2346.7|2344.7|2346.9|2344.9|2346.1|2344.1|78
1642553100000|2022-01-19 00:45:00|2346.8|2344.8|2344.8|2342.8|2346.9|2344.9|2344.7|2342.7|108
1642553400000|2022-01-19 00:50:00|2344.7|2342.7|2343.3|2341.3|2345|2343|2342.9|2340.9|180
1642553700000|2022-01-19 00:55:00|2343.2|2341.2|2344.6|2342.6|2344.6|2342.6|2343.1|2341.1|143
1642554000000|2022-01-19 01:00:00|2344.5|2342.5|2343.9|2341.9|2345.1|2343.1|2342.4|2340.4|458
1642554300000|2022-01-19 01:05:00|2344|2342|2348.5|2346.5|2350|2348|2344|2342|417
1642554600000|2022-01-19 01:10:00|2348.6|2346.6|2346.8|2344.8|2348.6|2346.6|2345.2|2343.2|307
1642554900000|2022-01-19 01:15:00|2346.9|2344.9|2347.5|2345.5|2348.8|2346.8|2346.4|2344.4|339
1642555200000|2022-01-19 01:20:00|2347.6|2345.6|2346.5|2344.5|2347.6|2345.6|2345.2|2343.2|353
1642555500000|2022-01-19 01:25:00|2346.3|2344.3|2346.5|2344.5|2347.2|2345.2|2345.3|2343.3|251
1642555800000|2022-01-19 01:30:00|2346.6|2344.6|2345.6|2343.6|2348.1|2346.1|2345.2|2343.2|331
1642556100000|2022-01-19 01:35:00|2345.7|2343.7|2347.4|2345.4|2348.6|2346.6|2345.7|2343.7|368
1642556400000|2022-01-19 01:40:00|2347.2|2345.2|2347.3|2345.3|2348.9|2346.9|2347.1|2345.1|325
1642556700000|2022-01-19 01:45:00|2347.2|2345.2|2344.4|2342.4|2348.5|2346.5|2344.3|2342.3|365
1642557000000|2022-01-19 01:50:00|2344.3|2342.3|2345.6|2343.6|2346.5|2344.5|2343.8|2341.8|384
1642557300000|2022-01-19 01:55:00|2345.5|2343.5|2343.5|2341.5|2345.8|2343.8|2342.6|2340.6|406
1642557600000|2022-01-19 02:00:00|2343.6|2341.6|2345.5|2343.5|2345.6|2343.6|2343|2341|454
1642557900000|2022-01-19 02:05:00|2345.4|2343.4|2346.2|2344.2|2347|2345|2345.4|2343.4|261
1642558200000|2022-01-19 02:10:00|2346.3|2344.3|2346.3|2344.3|2346.9|2344.9|2345.7|2343.7|203
1642558500000|2022-01-19 02:15:00|2346.5|2344.5|2345.3|2343.3|2346.7|2344.7|2344.8|2342.8|172
1642558800000|2022-01-19 02:20:00|2345.4|2343.4|2345.6|2343.6|2346.7|2344.7|2344.9|2342.9|246
1642559100000|2022-01-19 02:25:00|2345.5|2343.5|2346|2344|2346.2|2344.2|2345.3|2343.3|119
1642559400000|2022-01-19 02:30:00|2346.1|2344.1|2347.5|2345.5|2347.6|2345.6|2345.9|2343.9|246
1642559700000|2022-01-19 02:35:00|2347.6|2345.6|2346.5|2344.5|2347.9|2345.9|2344.8|2342.8|311
1642560000000|2022-01-19 02:40:00|2346.6|2344.6|2345.8|2343.8|2349|2347|2344.8|2342.8|455
1642560300000|2022-01-19 02:45:00|2345.9|2343.9|2345.5|2343.5|2347.4|2345.4|2345.4|2343.4|308
1642560600000|2022-01-19 02:50:00|2345.4|2343.4|2343.4|2341.4|2346.3|2344.3|2343.4|2341.4|346
1642560900000|2022-01-19 02:55:00|2343.3|2341.3|2345.7|2343.7|2346.1|2344.1|2342.9|2340.9|278
1642561200000|2022-01-19 03:00:00|2346|2344|2344.3|2342.3|2346.1|2344.1|2344|2342|183
1642561500000|2022-01-19 03:05:00|2344.4|2342.4|2343.4|2341.4|2345.1|2343.1|2343.4|2341.4|223
1642561800000|2022-01-19 03:10:00|2343.5|2341.5|2343.8|2341.8|2344.9|2342.9|2343.2|2341.2|313
1642562100000|2022-01-19 03:15:00|2343.9|2341.9|2343.5|2341.5|2344.3|2342.3|2342.9|2340.9|308
1642562400000|2022-01-19 03:20:00|2343.6|2341.6|2342.9|2340.9|2343.8|2341.8|2342.5|2340.5|169
1642562700000|2022-01-19 03:25:00|2343|2341|2342.7|2340.7|2343.5|2341.5|2342.6|2340.6|240
1642563000000|2022-01-19 03:30:00|2342.8|2340.8|2343|2341|2343.2|2341.2|2342.6|2340.6|132
1642563300000|2022-01-19 03:35:00|2342.9|2340.9|2343.4|2341.4|2343.5|2341.5|2342|2340|159
1642563600000|2022-01-19 03:40:00|2343.3|2341.3|2343.7|2341.7|2344.7|2342.7|2342.6|2340.6|146
1642563900000|2022-01-19 03:45:00|2343.6|2341.6|2343.3|2341.3|2344.2|2342.2|2343|2341|143
1642564200000|2022-01-19 03:50:00|2343.4|2341.4|2344|2342|2344|2342|2343.1|2341.1|121
1642564500000|2022-01-19 03:55:00|2343.8|2341.8|2344|2342|2344.3|2342.3|2343.8|2341.8|110
1642564800000|2022-01-19 04:00:00|2343.9|2341.9|2344|2342|2344.3|2342.3|2343.6|2341.6|118
1642565100000|2022-01-19 04:05:00|2343.8|2341.8|2343.7|2341.7|2344|2342|2343.5|2341.5|101
1642565400000|2022-01-19 04:10:00|2343.5|2341.5|2343.1|2341.1|2343.9|2341.9|2343.1|2341.1|110
1642565700000|2022-01-19 04:15:00|2343.2|2341.2|2343.1|2341.1|2343.5|2341.5|2342.8|2340.8|93
1642566000000|2022-01-19 04:20:00|2343|2341|2343.2|2341.2|2343.6|2341.6|2342.6|2340.6|124
1642566300000|2022-01-19 04:25:00|2343.1|2341.1|2343.6|2341.6|2343.8|2341.8|2343.1|2341.1|107
1642566600000|2022-01-19 04:30:00|2343.5|2341.5|2344.2|2342.2|2345.1|2343.1|2343.5|2341.5|120
1642566900000|2022-01-19 04:35:00|2344.1|2342.1|2344.3|2342.3|2344.7|2342.7|2343.9|2341.9|94
1642567200000|2022-01-19 04:40:00|2344.2|2342.2|2343.1|2341.1|2344.5|2342.5|2343|2341|145
1642567500000|2022-01-19 04:45:00|2343.2|2341.2|2342.1|2340.1|2343.2|2341.2|2342|2340|147
1642567800000|2022-01-19 04:50:00|2342.2|2340.2|2341.4|2339.4|2342.6|2340.6|2341.1|2339.1|123
1642568100000|2022-01-19 04:55:00|2341.5|2339.5|2340.7|2338.7|2341.5|2339.5|2340.4|2338.4|161
1642568400000|2022-01-19 05:00:00|2340.8|2338.8|2340.7|2338.7|2341|2339|2339.9|2337.9|128
1642568700000|2022-01-19 05:05:00|2341.1|2339.1|2341.1|2339.1|2341.5|2339.5|2341|2339|90
1642569000000|2022-01-19 05:10:00|2340.6|2338.6|2342.6|2340.6|2343|2341|2340.5|2338.5|176
1642569300000|2022-01-19 05:15:00|2342.7|2340.7|2342.1|2340.1|2342.7|2340.7|2341.6|2339.6|149
1642569600000|2022-01-19 05:20:00|2342|2340|2342.5|2340.5|2342.7|2340.7|2341|2339|149
1642569900000|2022-01-19 05:25:00|2342.6|2340.6|2342.1|2340.1|2343.1|2341.1|2342|2340|186
1642570200000|2022-01-19 05:30:00|2342.2|2340.2|2345.7|2343.7|2346.3|2344.3|2342.1|2340.1|351
1642570500000|2022-01-19 05:35:00|2345.6|2343.6|2346.1|2344.1|2347.2|2345.2|2345.1|2343.1|286
1642570800000|2022-01-19 05:40:00|2346|2344|2342.4|2340.4|2346.4|2344.4|2342.3|2340.3|304
1642571100000|2022-01-19 05:45:00|2342.2|2340.2|2342.8|2340.8|2344.5|2342.5|2342.2|2340.2|262
1642571400000|2022-01-19 05:50:00|2342.7|2340.7|2343.8|2341.8|2344.3|2342.3|2342.3|2340.3|273
1642571700000|2022-01-19 05:55:00|2343.7|2341.7|2348.3|2346.3|2348.6|2346.6|2343.4|2341.4|335
1642572000000|2022-01-19 06:00:00|2348.2|2346.2|2351.1|2349.1|2351.2|2349.2|2347.2|2345.2|363
1642572300000|2022-01-19 06:05:00|2351|2349|2352.5|2350.5|2354|2352|2350.9|2348.9|283
1642572600000|2022-01-19 06:10:00|2352.4|2350.4|2351.2|2349.2|2353.1|2351.1|2350.9|2348.9|294
1642572900000|2022-01-19 06:15:00|2351.4|2349.4|2351.1|2349.1|2353.1|2351.1|2350.6|2348.6|289
1642573200000|2022-01-19 06:20:00|2351|2349|2354.3|2352.3|2355|2353|2351|2349|244
1642573500000|2022-01-19 06:25:00|2354.2|2352.2|2353.7|2351.7|2354.4|2352.4|2352.6|2350.6|276
1642573800000|2022-01-19 06:30:00|2353.8|2351.8|2351.9|2349.9|2355.2|2353.2|2351.6|2349.6|335
1642574100000|2022-01-19 06:35:00|2351.8|2349.8|2353|2351|2353.4|2351.4|2351.1|2349.1|303
1642574400000|2022-01-19 06:40:00|2352.9|2350.9|2353.4|2351.4|2355.8|2353.8|2352.7|2350.7|302
1642574700000|2022-01-19 06:45:00|2353.3|2351.3|2358.3|2356.3|2358.9|2356.9|2352.9|2350.9|382
1642575000000|2022-01-19 06:50:00|2358.4|2356.4|2362.2|2360.2|2365|2363|2357.9|2355.9|648
1642575300000|2022-01-19 06:55:00|2362.3|2360.3|2362.8|2360.8|2363.8|2361.8|2360.6|2358.6|611
1642575600000|2022-01-19 07:00:00|2362.9|2360.9|2361.3|2359.3|2363.2|2361.2|2360.8|2358.8|408
1642575900000|2022-01-19 07:05:00|2361.4|2359.4|2361|2359|2361.8|2359.8|2358.8|2356.8|379
1642576200000|2022-01-19 07:10:00|2361.2|2359.2|2360.6|2358.6|2363.2|2361.2|2359.4|2357.4|399
1642576500000|2022-01-19 07:15:00|2360.4|2358.4|2358.3|2356.3|2360.5|2358.5|2357.1|2355.1|340
1642576800000|2022-01-19 07:20:00|2358.2|2356.2|2357.3|2355.3|2359.3|2357.3|2357.1|2355.1|213
1642577100000|2022-01-19 07:25:00|2357.2|2355.2|2358.4|2356.4|2359|2357|2357.2|2355.2|170
1642577400000|2022-01-19 07:30:00|2358.3|2356.3|2358.8|2356.8|2359.3|2357.3|2357.5|2355.5|204
1642577700000|2022-01-19 07:35:00|2358.7|2356.7|2359.2|2357.2|2360|2358|2358.3|2356.3|218
1642578000000|2022-01-19 07:40:00|2359.1|2357.1|2356.6|2354.6|2359.3|2357.3|2356.4|2354.4|232
1642578300000|2022-01-19 07:45:00|2356.5|2354.5|2359.7|2357.7|2360.1|2358.1|2356.1|2354.1|302
1642578600000|2022-01-19 07:50:00|2359.8|2357.8|2356.8|2354.8|2359.8|2357.8|2356.5|2354.5|353
1642578900000|2022-01-19 07:55:00|2356.7|2354.7|2356.8|2354.8|2358.4|2356.4|2355.6|2353.6|409
1642579200000|2022-01-19 08:00:00|2356.7|2354.7|2361.8|2359.8|2362.5|2360.5|2356.1|2354.1|442
1642579500000|2022-01-19 08:05:00|2361.9|2359.9|2361.7|2359.7|2363.2|2361.2|2359.9|2357.9|370
1642579800000|2022-01-19 08:10:00|2361.8|2359.8|2365.5|2363.5|2365.6|2363.6|2361.8|2359.8|368
1642580100000|2022-01-19 08:15:00|2365.6|2363.6|2362.4|2360.4|2365.6|2363.6|2362.3|2360.3|372
1642580400000|2022-01-19 08:20:00|2362|2360|2358.3|2356.3|2362.6|2360.6|2358.1|2356.1|372
1642580700000|2022-01-19 08:25:00|2358.4|2356.4|2359.1|2357.1|2360.4|2358.4|2358.4|2356.4|254
1642581000000|2022-01-19 08:30:00|2359.3|2357.3|2359.6|2357.6|2360.6|2358.6|2358.1|2356.1|344
1642581300000|2022-01-19 08:35:00|2359.5|2357.5|2361.9|2359.9|2362.4|2360.4|2359.4|2357.4|368
1642581600000|2022-01-19 08:40:00|2362|2360|2364.1|2362.1|2364.6|2362.6|2361.5|2359.5|343
1642581900000|2022-01-19 08:45:00|2364.2|2362.2|2366.1|2364.1|2366.2|2364.2|2364.1|2362.1|301
1642582200000|2022-01-19 08:50:00|2366|2364|2369|2367|2369.3|2367.3|2365|2363|327
1642582500000|2022-01-19 08:55:00|2369.1|2367.1|2366.9|2364.9|2370.1|2368.1|2366.5|2364.5|303
1642582800000|2022-01-19 09:00:00|2367|2365|2369.6|2367.6|2370.1|2368.1|2365.9|2363.9|352
1642583100000|2022-01-19 09:05:00|2369.7|2367.7|2371.4|2369.4|2372.8|2370.8|2369.7|2367.7|365
1642583400000|2022-01-19 09:10:00|2371.6|2369.6|2373.7|2371.7|2374.3|2372.3|2371.4|2369.4|349
1642583700000|2022-01-19 09:15:00|2373.6|2371.6|2376.4|2374.4|2377.3|2375.3|2373.6|2371.6|383
1642584000000|2022-01-19 09:20:00|2376.6|2374.6|2375.6|2373.6|2377.3|2375.3|2374.3|2372.3|355
1642584300000|2022-01-19 09:25:00|2375.7|2373.7|2371.8|2369.8|2375.9|2373.9|2371.8|2369.8|274
1642584600000|2022-01-19 09:30:00|2371.9|2369.9|2374.8|2372.8|2375.2|2373.2|2371.6|2369.6|392
1642584900000|2022-01-19 09:35:00|2374.7|2372.7|2374.8|2372.8|2375.4|2373.4|2374.2|2372.2|268
1642585200000|2022-01-19 09:40:00|2374.7|2372.7|2375.1|2373.1|2375.3|2373.3|2374|2372|238
1642585500000|2022-01-19 09:45:00|2375.2|2373.2|2373.5|2371.5|2375.3|2373.3|2373.3|2371.3|211
1642585800000|2022-01-19 09:50:00|2373.6|2371.6|2373.3|2371.3|2374.2|2372.2|2372|2370|184
1642586100000|2022-01-19 09:55:00|2373.2|2371.2|2374.3|2372.3|2374.7|2372.7|2372.6|2370.6|191
1642586400000|2022-01-19 10:00:00|2374.4|2372.4|2371.9|2369.9|2375.1|2373.1|2371.9|2369.9|273
1642586700000|2022-01-19 10:05:00|2372.1|2370.1|2374.9|2372.9|2375.8|2373.8|2371.8|2369.8|317
1642587000000|2022-01-19 10:10:00|2375|2373|2375.7|2373.7|2376.4|2374.4|2374.4|2372.4|219
1642587300000|2022-01-19 10:15:00|2375.6|2373.6|2374.9|2372.9|2376.2|2374.2|2374.4|2372.4|277
1642587600000|2022-01-19 10:20:00|2375.1|2373.1|2378.5|2376.5|2379.1|2377.1|2374.6|2372.6|263
1642587900000|2022-01-19 10:25:00|2378.4|2376.4|2378|2376|2379.1|2377.1|2376.8|2374.8|282
1642588200000|2022-01-19 10:30:00|2377.9|2375.9|2378.6|2376.6|2379.5|2377.5|2377.8|2375.8|287
1642588500000|2022-01-19 10:35:00|2378.7|2376.7|2377.8|2375.8|2379.3|2377.3|2377.5|2375.5|250
1642588800000|2022-01-19 10:40:00|2377.9|2375.9|2378.8|2376.8|2380.1|2378.1|2377.7|2375.7|230
1642589100000|2022-01-19 10:45:00|2378.9|2376.9|2378.8|2376.8|2379.2|2377.2|2377.5|2375.5|266
1642589400000|2022-01-19 10:50:00|2378.7|2376.7|2377.4|2375.4|2379.3|2377.3|2377.4|2375.4|233
1642589700000|2022-01-19 10:55:00|2377.5|2375.5|2382.6|2380.6|2383.1|2381.1|2377.1|2375.1|354
1642590000000|2022-01-19 11:00:00|2382.5|2380.5|2381.1|2379.1|2384|2382|2380.4|2378.4|434
1642590300000|2022-01-19 11:05:00|2381|2379|2379.6|2377.6|2381.6|2379.6|2379.2|2377.2|325
1642590600000|2022-01-19 11:10:00|2379.5|2377.5|2378|2376|2379.6|2377.6|2377.9|2375.9|269
1642590900000|2022-01-19 11:15:00|2378.1|2376.1|2381.1|2379.1|2381.2|2379.2|2377.5|2375.5|342
1642591200000|2022-01-19 11:20:00|2381|2379|2380.6|2378.6|2381.5|2379.5|2379.6|2377.6|288
1642591500000|2022-01-19 11:25:00|2380.8|2378.8|2381.2|2379.2|2382.1|2380.1|2380.1|2378.1|219
1642591800000|2022-01-19 11:30:00|2381.3|2379.3|2379.6|2377.6|2382.1|2380.1|2379.5|2377.5|294
1642592100000|2022-01-19 11:35:00|2379|2377|2381.7|2379.7|2381.7|2379.7|2379|2377|275
1642592400000|2022-01-19 11:40:00|2381.6|2379.6|2381.1|2379.1|2381.7|2379.7|2379|2377|240
1642592700000|2022-01-19 11:45:00|2381|2379|2381.2|2379.2|2381.9|2379.9|2379.6|2377.6|294
1642593000000|2022-01-19 11:50:00|2381|2379|2378.5|2376.5|2381.7|2379.7|2378.3|2376.3|266
1642593300000|2022-01-19 11:55:00|2378.4|2376.4|2378.5|2376.5|2379|2377|2376.9|2374.9|337
1642593600000|2022-01-19 12:00:00|2378.6|2376.6|2376.9|2374.9|2378.7|2376.7|2375.4|2373.4|469
1642593900000|2022-01-19 12:05:00|2377.1|2375.1|2375.9|2373.9|2377.8|2375.8|2375.9|2373.9|313
1642594200000|2022-01-19 12:10:00|2376|2374|2376.3|2374.3|2376.3|2374.3|2374.8|2372.8|274
1642594500000|2022-01-19 12:15:00|2376.2|2374.2|2378.6|2376.6|2378.7|2376.7|2376|2374|372
1642594800000|2022-01-19 12:20:00|2378.7|2376.7|2377.6|2375.6|2379.1|2377.1|2377.2|2375.2|292
1642595100000|2022-01-19 12:25:00|2377.5|2375.5|2376.5|2374.5|2377.8|2375.8|2376.2|2374.2|243
1642595400000|2022-01-19 12:30:00|2376.4|2374.4|2376.9|2374.9|2378.9|2376.9|2376.2|2374.2|326
1642595700000|2022-01-19 12:35:00|2377.1|2375.1|2372.9|2370.9|2377.1|2375.1|2372.8|2370.8|335
1642596000000|2022-01-19 12:40:00|2372.8|2370.8|2372|2370|2373|2371|2371.3|2369.3|330
1642596300000|2022-01-19 12:45:00|2372.1|2370.1|2373.8|2371.8|2374.1|2372.1|2371.8|2369.8|236
1642596600000|2022-01-19 12:50:00|2374|2372|2372.5|2370.5|2374.9|2372.9|2372.3|2370.3|292
1642596900000|2022-01-19 12:55:00|2372.4|2370.4|2372.4|2370.4|2373|2371|2372.2|2370.2|250
1642597200000|2022-01-19 13:00:00|2372.5|2370.5|2383.3|2381.3|2384.1|2382.1|2372.5|2370.5|833
1642597500000|2022-01-19 13:05:00|2383.6|2381.6|2382.3|2380.3|2385.2|2383.2|2379.7|2377.7|759
1642597800000|2022-01-19 13:10:00|2382.4|2380.4|2377.1|2375.1|2382.7|2380.7|2372.1|2370.1|813
1642598100000|2022-01-19 13:15:00|2377.2|2375.2|2373.4|2371.4|2378.7|2376.7|2370.3|2368.3|1018
1642598400000|2022-01-19 13:20:00|2373.6|2371.6|2377.4|2375.4|2379.9|2377.9|2373|2371|899
1642598700000|2022-01-19 13:25:00|2378.4|2376.4|2381.8|2379.8|2387.6|2385.6|2378.4|2376.4|878
1642599000000|2022-01-19 13:30:00|2381.6|2379.6|2382.8|2380.8|2384.5|2382.5|2378.5|2376.5|888
1642599300000|2022-01-19 13:35:00|2382.7|2380.7|2385.5|2383.5|2387.3|2385.3|2382.6|2380.6|748
1642599600000|2022-01-19 13:40:00|2385.6|2383.6|2381.6|2379.6|2385.6|2383.6|2380.6|2378.6|679
1642599900000|2022-01-19 13:45:00|2381.5|2379.5|2380.2|2378.2|2381.7|2379.7|2376.5|2374.5|671
1642600200000|2022-01-19 13:50:00|2380.3|2378.3|2381.3|2379.3|2383.4|2381.4|2379.8|2377.8|554
1642600500000|2022-01-19 13:55:00|2381.2|2379.2|2379.5|2377.5|2381.3|2379.3|2377.3|2375.3|646
1642600800000|2022-01-19 14:00:00|2379.4|2377.4|2378.5|2376.5|2381.1|2379.1|2377.6|2375.6|718
1642601100000|2022-01-19 14:05:00|2378.7|2376.7|2378.1|2376.1|2381.2|2379.2|2376.5|2374.5|593
1642601400000|2022-01-19 14:10:00|2378.4|2376.4|2380.8|2378.8|2382.1|2380.1|2377.9|2375.9|579
1642601700000|2022-01-19 14:15:00|2380.6|2378.6|2382.1|2380.1|2383|2381|2380.1|2378.1|500
1642602000000|2022-01-19 14:20:00|2382|2380|2380.5|2378.5|2383.5|2381.5|2380.4|2378.4|567
1642602300000|2022-01-19 14:25:00|2380.6|2378.6|2382.6|2380.6|2382.9|2380.9|2378.5|2376.5|553
1642602600000|2022-01-19 14:30:00|2382.7|2380.7|2377.7|2375.7|2386|2384|2375.6|2373.6|806
1642602900000|2022-01-19 14:35:00|2377.4|2375.4|2384.7|2382.7|2386.6|2384.6|2377.4|2375.4|847
1642603200000|2022-01-19 14:40:00|2384.9|2382.9|2386.9|2384.9|2388.4|2386.4|2382.2|2380.2|1131
1642603500000|2022-01-19 14:45:00|2387.2|2385.2|2388.5|2386.5|2390.9|2388.9|2385.9|2383.9|998
1642603800000|2022-01-19 14:50:00|2388.4|2386.4|2389.1|2387.1|2391.3|2389.3|2385.3|2383.3|828
1642604100000|2022-01-19 14:55:00|2389.2|2387.2|2388.9|2386.9|2391.7|2389.7|2388.1|2386.1|896
1642604400000|2022-01-19 15:00:00|2388.8|2386.8|2391.7|2389.7|2393.4|2391.4|2384.1|2382.1|1029
1642604700000|2022-01-19 15:05:00|2391.6|2389.6|2398.9|2396.9|2400.9|2398.9|2391.6|2389.6|1222
1642605000000|2022-01-19 15:10:00|2399|2397|2399.7|2397.7|2401.6|2399.6|2397.1|2395.1|1012
1642605300000|2022-01-19 15:15:00|2399.8|2397.8|2395.8|2393.8|2400.3|2398.3|2393.8|2391.8|893
1642605600000|2022-01-19 15:20:00|2395.9|2393.9|2393.1|2391.1|2398.1|2396.1|2392.5|2390.5|769
1642605900000|2022-01-19 15:25:00|2393.5|2391.5|2394.5|2392.5|2395.8|2393.8|2392.1|2390.1|751
1642606200000|2022-01-19 15:30:00|2394.7|2392.7|2394.6|2392.6|2395.9|2393.9|2391.7|2389.7|693
1642606500000|2022-01-19 15:35:00|2394.5|2392.5|2393.4|2391.4|2395.9|2393.9|2392.7|2390.7|642
1642606800000|2022-01-19 15:40:00|2393.5|2391.5|2395.7|2393.7|2396.3|2394.3|2392.7|2390.7|572
1642607100000|2022-01-19 15:45:00|2395.6|2393.6|2395.7|2393.7|2397.9|2395.9|2394.7|2392.7|601
1642607400000|2022-01-19 15:50:00|2395.5|2393.5|2398|2396|2398.1|2396.1|2395.3|2393.3|532
1642607700000|2022-01-19 15:55:00|2397.9|2395.9|2400.7|2398.7|2400.9|2398.9|2397.2|2395.2|563
1642608000000|2022-01-19 16:00:00|2400.8|2398.8|2402.9|2400.9|2403|2401|2400.4|2398.4|655
1642608300000|2022-01-19 16:05:00|2402.7|2400.7|2403|2401|2404.3|2402.3|2401.3|2399.3|529
1642608600000|2022-01-19 16:10:00|2402.9|2400.9|2399.9|2397.9|2404.2|2402.2|2399.2|2397.2|750
1642608900000|2022-01-19 16:15:00|2400|2398|2399.9|2397.9|2402.2|2400.2|2399|2397|659
1642609200000|2022-01-19 16:20:00|2400|2398|2401.4|2399.4|2402.2|2400.2|2398.2|2396.2|625
1642609500000|2022-01-19 16:25:00|2401.5|2399.5|2403.2|2401.2|2404.6|2402.6|2401.3|2399.3|554
1642609800000|2022-01-19 16:30:00|2403.3|2401.3|2405.2|2403.2|2405.3|2403.3|2402.6|2400.6|537
1642610100000|2022-01-19 16:35:00|2404.7|2402.7|2408.9|2406.9|2409|2407|2404.6|2402.6|495
1642610400000|2022-01-19 16:40:00|2408.8|2406.8|2409.8|2407.8|2410.8|2408.8|2407.1|2405.1|673
1642610700000|2022-01-19 16:45:00|2409.7|2407.7|2409.7|2407.7|2413.4|2411.4|2409.4|2407.4|636
1642611000000|2022-01-19 16:50:00|2409.8|2407.8|2412.1|2410.1|2413.9|2411.9|2409.6|2407.6|612
1642611300000|2022-01-19 16:55:00|2412.2|2410.2|2411.8|2409.8|2412.7|2410.7|2410.3|2408.3|462
1642611600000|2022-01-19 17:00:00|2411.9|2409.9|2415.3|2413.3|2415.3|2413.3|2410.7|2408.7|530
1642611900000|2022-01-19 17:05:00|2415.1|2413.1|2415.3|2413.3|2416.7|2414.7|2414.3|2412.3|411
1642612200000|2022-01-19 17:10:00|2415.2|2413.2|2419|2417|2420.1|2418.1|2415.2|2413.2|563
1642612500000|2022-01-19 17:15:00|2419.1|2417.1|2420.7|2418.7|2421.3|2419.3|2418.3|2416.3|521
1642612800000|2022-01-19 17:20:00|2420.6|2418.6|2421.4|2419.4|2422.1|2420.1|2420.1|2418.1|578
1642613100000|2022-01-19 17:25:00|2421.2|2419.2|2420.1|2418.1|2421.9|2419.9|2419.6|2417.6|498
1642613400000|2022-01-19 17:30:00|2420.2|2418.2|2414.9|2412.9|2420.4|2418.4|2414.8|2412.8|534
1642613700000|2022-01-19 17:35:00|2415.3|2413.3|2414.5|2412.5|2417.8|2415.8|2414.1|2412.1|484
1642614000000|2022-01-19 17:40:00|2414.6|2412.6|2413.2|2411.2|2415.8|2413.8|2412.7|2410.7|498
1642614300000|2022-01-19 17:45:00|2413.3|2411.3|2417.1|2415.1|2417.9|2415.9|2412.7|2410.7|442
1642614600000|2022-01-19 17:50:00|2417.2|2415.2|2416.2|2414.2|2418.9|2416.9|2416|2414|424
1642614900000|2022-01-19 17:55:00|2416.1|2414.1|2418.7|2416.7|2419.7|2417.7|2415.7|2413.7|498
1642615200000|2022-01-19 18:00:00|2418.4|2416.4|2417|2415|2419.9|2417.9|2415.8|2413.8|668
1642615500000|2022-01-19 18:05:00|2416.8|2414.8|2418.6|2416.6|2419.3|2417.3|2415.7|2413.7|493
1642615800000|2022-01-19 18:10:00|2418.5|2416.5|2419.3|2417.3|2420.5|2418.5|2418.5|2416.5|423
1642616100000|2022-01-19 18:15:00|2419.4|2417.4|2418.8|2416.8|2419.8|2417.8|2417.7|2415.7|344
1642616400000|2022-01-19 18:20:00|2418.9|2416.9|2418.9|2416.9|2420.5|2418.5|2416.7|2414.7|411
1642616700000|2022-01-19 18:25:00|2418.8|2416.8|2416|2414|2420.4|2418.4|2415.3|2413.3|496
1642617000000|2022-01-19 18:30:00|2415.6|2413.6|2414.6|2412.6|2415.7|2413.7|2413.4|2411.4|306
1642617300000|2022-01-19 18:35:00|2414.5|2412.5|2412.2|2410.2|2414.6|2412.6|2412.1|2410.1|331
1642617600000|2022-01-19 18:40:00|2412.4|2410.4|2411.7|2409.7|2412.4|2410.4|2409.9|2407.9|289
1642617900000|2022-01-19 18:45:00|2411.3|2409.3|2415.1|2413.1|2415.2|2413.2|2409.7|2407.7|355
1642618200000|2022-01-19 18:50:00|2415.2|2413.2|2417|2415|2417.5|2415.5|2414|2412|307
1642618500000|2022-01-19 18:55:00|2416.9|2414.9|2416|2414|2417.2|2415.2|2415|2413|323
1642618800000|2022-01-19 19:00:00|2416.2|2414.2|2416.6|2414.6|2417.2|2415.2|2414.7|2412.7|306
1642619100000|2022-01-19 19:05:00|2415.9|2413.9|2413.6|2411.6|2416.9|2414.9|2413.6|2411.6|287
1642619400000|2022-01-19 19:10:00|2413.7|2411.7|2415.9|2413.9|2416|2414|2413.2|2411.2|262
1642619700000|2022-01-19 19:15:00|2416|2414|2416.9|2414.9|2417|2415|2415.2|2413.2|200
1642620000000|2022-01-19 19:20:00|2416.8|2414.8|2415|2413|2417.3|2415.3|2414.6|2412.6|262
1642620300000|2022-01-19 19:25:00|2414.9|2412.9|2415.6|2413.6|2417.7|2415.7|2414.7|2412.7|327
1642620600000|2022-01-19 19:30:00|2415.5|2413.5|2417.9|2415.9|2418.1|2416.1|2414.7|2412.7|363
1642620900000|2022-01-19 19:35:00|2418.1|2416.1|2418.9|2416.9|2419.6|2417.6|2417.4|2415.4|281
1642621200000|2022-01-19 19:40:00|2418.8|2416.8|2419.3|2417.3|2419.5|2417.5|2416.8|2414.8|294
1642621500000|2022-01-19 19:45:00|2419.2|2417.2|2419.7|2417.7|2420.3|2418.3|2418.7|2416.7|277
1642621800000|2022-01-19 19:50:00|2419.6|2417.6|2420.3|2418.3|2420.8|2418.8|2419.6|2417.6|227
1642622100000|2022-01-19 19:55:00|2420.4|2418.4|2420.2|2418.2|2420.8|2418.8|2419.8|2417.8|261
1642622400000|2022-01-19 20:00:00|2420.3|2418.3|2419.2|2417.2|2420.8|2418.8|2418.9|2416.9|297
1642622700000|2022-01-19 20:05:00|2419.3|2417.3|2419.7|2417.7|2421.1|2419.1|2419.3|2417.3|250
1642623000000|2022-01-19 20:10:00|2419.8|2417.8|2420.2|2418.2|2420.3|2418.3|2419.4|2417.4|202
1642623300000|2022-01-19 20:15:00|2420.3|2418.3|2418.7|2416.7|2420.4|2418.4|2418.4|2416.4|349
1642623600000|2022-01-19 20:20:00|2418.6|2416.6|2420.6|2418.6|2420.8|2418.8|2418.4|2416.4|253
1642623900000|2022-01-19 20:25:00|2420.7|2418.7|2419.8|2417.8|2421|2419|2419.3|2417.3|179
1642624200000|2022-01-19 20:30:00|2419.5|2417.5|2418.6|2416.6|2420.2|2418.2|2416.8|2414.8|327
1642624500000|2022-01-19 20:35:00|2418.7|2416.7|2418.4|2416.4|2419.4|2417.4|2418.1|2416.1|249
1642624800000|2022-01-19 20:40:00|2418.1|2416.1|2418.9|2416.9|2419.2|2417.2|2418|2416|220
1642625100000|2022-01-19 20:45:00|2418.8|2416.8|2419.2|2417.2|2419.4|2417.4|2418.6|2416.6|162
1642625400000|2022-01-19 20:50:00|2418.9|2416.9|2419.2|2417.2|2419.3|2417.3|2418.6|2416.6|249
1642625700000|2022-01-19 20:55:00|2419|2417|2419.4|2417.4|2419.6|2417.6|2418.4|2416.4|272
1642626000000|2022-01-19 21:00:00|2419.5|2417.5|2419.2|2417.2|2419.9|2417.9|2418.9|2416.9|207
1642626300000|2022-01-19 21:05:00|2419.1|2417.1|2418|2416|2419.3|2417.3|2417.9|2415.9|198
1642626600000|2022-01-19 21:10:00|2418.1|2416.1|2417.5|2415.5|2418.6|2416.6|2417.1|2415.1|153
1642626900000|2022-01-19 21:15:00|2417.4|2415.4|2418|2416|2418|2416|2416.9|2414.9|124
1642627200000|2022-01-19 21:20:00|2417.9|2415.9|2418.2|2416.2|2418.4|2416.4|2417.7|2415.7|115
1642627500000|2022-01-19 21:25:00|2418.1|2416.1|2418.3|2416.3|2418.4|2416.4|2417.9|2415.9|102
1642627800000|2022-01-19 21:30:00|2418.1|2416.1|2417.3|2415.3|2418.4|2416.4|2416.4|2414.4|135
1642628100000|2022-01-19 21:35:00|2417.2|2415.2|2416.9|2414.9|2418.5|2416.5|2416.7|2414.7|140
1642628400000|2022-01-19 21:40:00|2416.8|2414.8|2417.2|2415.2|2417.6|2415.6|2416.8|2414.8|70
1642628700000|2022-01-19 21:45:00|2417.1|2415.1|2416.7|2414.7|2417.5|2415.5|2416.2|2414.2|142
1642629000000|2022-01-19 21:50:00|2416.6|2414.6|2416.8|2414.8|2417.1|2415.1|2416.1|2414.1|159
1642629300000|2022-01-19 21:55:00|2416.9|2414.9|2415|2413|2417.1|2414.9|2414.7|2411.5|242
1642633200000|2022-01-19 23:00:00|2415.5|2413.5|2416|2414|2417.1|2414.9|2414.2|2411.7|240
1642633500000|2022-01-19 23:05:00|2415.9|2413.9|2413.3|2411.3|2419.3|2414.5|2413.3|2409.7|191
1642633800000|2022-01-19 23:10:00|2413.2|2411.2|2412.8|2410.8|2416.2|2411.4|2411.4|2407.7|194
1642634100000|2022-01-19 23:15:00|2412.7|2410.7|2412.9|2410.9|2415.8|2411.3|2411.3|2407.2|178
1642634400000|2022-01-19 23:20:00|2413|2411|2412.9|2410.9|2413.3|2411.3|2411.8|2409.8|211
1642634700000|2022-01-19 23:25:00|2413|2411|2412.6|2410.6|2413.7|2411.7|2411.9|2409.9|130
1642635000000|2022-01-19 23:30:00|2412.5|2410.5|2413.4|2411.4|2413.9|2411.9|2412.4|2410.4|142
1642635300000|2022-01-19 23:35:00|2413.5|2411.5|2412|2410|2413.5|2411.5|2411.3|2409.3|173
1642635600000|2022-01-19 23:40:00|2411.9|2409.9|2412.7|2410.7|2413.2|2411.2|2411.6|2409.6|160
1642635900000|2022-01-19 23:45:00|2413.1|2411.1|2410.8|2408.8|2413.4|2411.4|2410.8|2408.8|194
1642636200000|2022-01-19 23:50:00|2410.9|2408.9|2410.4|2408.4|2411.9|2409.9|2410.2|2408.2|124
1642636500000|2022-01-19 23:55:00|2410.3|2408.3|2410.4|2408.4|2410.8|2408.8|2409.6|2407.6|143
1642636800000|2022-01-20 00:00:00|2410.5|2408.5|2411.8|2409.8|2412.3|2410.3|2410.5|2408.5|182
1642637100000|2022-01-20 00:05:00|2411.5|2409.5|2413.6|2411.6|2414.3|2412.3|2411.4|2409.4|161
1642637400000|2022-01-20 00:10:00|2413.5|2411.5|2414.3|2412.3|2414.4|2412.4|2413.4|2411.4|113
1642637700000|2022-01-20 00:15:00|2414.4|2412.4|2414.8|2412.8|2414.9|2412.9|2413.7|2411.7|158
1642638000000|2022-01-20 00:20:00|2414.9|2412.9|2414.2|2412.2|2415.4|2413.4|2414|2412|106
1642638300000|2022-01-20 00:25:00|2414.3|2412.3|2412.6|2410.6|2414.4|2412.4|2412.4|2410.4|181
1642638600000|2022-01-20 00:30:00|2412.7|2410.7|2413.6|2411.6|2414.4|2412.4|2411.8|2409.8|305
1642638900000|2022-01-20 00:35:00|2413.5|2411.5|2413.5|2411.5|2414.4|2412.4|2413|2411|175
1642639200000|2022-01-20 00:40:00|2413.6|2411.6|2413|2411|2413.8|2411.8|2412.7|2410.7|182
1642639500000|2022-01-20 00:45:00|2413.1|2411.1|2413.7|2411.7|2413.8|2411.8|2412.7|2410.7|149
1642639800000|2022-01-20 00:50:00|2413.6|2411.6|2414.2|2412.2|2414.3|2412.3|2412.3|2410.3|227
1642640100000|2022-01-20 00:55:00|2414.1|2412.1|2415.7|2413.7|2417.7|2415.7|2414.1|2412.1|235
1642640400000|2022-01-20 01:00:00|2415.8|2413.8|2414|2412|2418.4|2416.4|2410.7|2408.7|757
1642640700000|2022-01-20 01:05:00|2414.1|2412.1|2415.1|2413.1|2418.4|2416.4|2412.8|2410.8|637
1642641000000|2022-01-20 01:10:00|2415.2|2413.2|2412|2410|2415.6|2413.6|2411.1|2409.1|533
1642641300000|2022-01-20 01:15:00|2412.1|2410.1|2411.5|2409.5|2414.4|2412.4|2410.5|2408.5|709
1642641600000|2022-01-20 01:20:00|2411.4|2409.4|2412|2410|2413|2411|2410.7|2408.7|590
1642641900000|2022-01-20 01:25:00|2412.1|2410.1|2413|2411|2413.8|2411.8|2410.8|2408.8|449
1642642200000|2022-01-20 01:30:00|2412.9|2410.9|2411|2409|2414.8|2412.8|2410.9|2408.9|442
1642642500000|2022-01-20 01:35:00|2410.9|2408.9|2411.3|2409.3|2413.9|2411.9|2410.4|2408.4|383
1642642800000|2022-01-20 01:40:00|2411.6|2409.6|2411.2|2409.2|2412.1|2410.1|2410.5|2408.5|463
1642643100000|2022-01-20 01:45:00|2411.1|2409.1|2411.4|2409.4|2413.9|2411.9|2411.1|2409.1|364
1642643400000|2022-01-20 01:50:00|2411.3|2409.3|2411.2|2409.2|2413.5|2411.5|2409.8|2407.8|359
1642643700000|2022-01-20 01:55:00|2411.1|2409.1|2409.7|2407.7|2412.5|2410.5|2409.5|2407.5|464
1642644000000|2022-01-20 02:00:00|2409.5|2407.5|2409.9|2407.9|2412.4|2410.4|2409.5|2407.5|462
1642644300000|2022-01-20 02:05:00|2410|2408|2409.7|2407.7|2411|2409|2408.8|2406.8|552
1642644600000|2022-01-20 02:10:00|2409.8|2407.8|2411.3|2409.3|2413.7|2411.7|2409.7|2407.7|373
1642644900000|2022-01-20 02:15:00|2411.2|2409.2|2409.9|2407.9|2411.8|2409.8|2409.7|2407.7|273
1642645200000|2022-01-20 02:20:00|2409.8|2407.8|2410.2|2408.2|2410.8|2408.8|2409.6|2407.6|190
1642645500000|2022-01-20 02:25:00|2409.9|2407.9|2409.4|2407.4|2410.3|2408.3|2409.1|2407.1|209
1642645800000|2022-01-20 02:30:00|2409.5|2407.5|2410.8|2408.8|2411.1|2409.1|2408.8|2406.8|399
1642646100000|2022-01-20 02:35:00|2410.7|2408.7|2411.9|2409.9|2412.6|2410.6|2410.2|2408.2|328
1642646400000|2022-01-20 02:40:00|2411.8|2409.8|2411.4|2409.4|2413.1|2411.1|2411.2|2409.2|213
1642646700000|2022-01-20 02:45:00|2411.5|2409.5|2410.8|2408.8|2412.5|2410.5|2410.7|2408.7|332
1642647000000|2022-01-20 02:50:00|2410.4|2408.4|2412.6|2410.6|2413.5|2411.5|2410.4|2408.4|413
1642647300000|2022-01-20 02:55:00|2412.4|2410.4|2413.9|2411.9|2414.4|2412.4|2411.7|2409.7|448
1642647600000|2022-01-20 03:00:00|2414|2412|2417.8|2415.8|2418.5|2416.5|2414|2412|514
1642647900000|2022-01-20 03:05:00|2417.9|2415.9|2415.3|2413.3|2418.5|2416.5|2414.7|2412.7|397
1642648200000|2022-01-20 03:10:00|2415.2|2413.2|2416.4|2414.4|2417.4|2415.4|2414.6|2412.6|349
1642648500000|2022-01-20 03:15:00|2416.3|2414.3|2419.2|2417.2|2419.4|2417.4|2415.7|2413.7|378
1642648800000|2022-01-20 03:20:00|2419.3|2417.3|2418.5|2416.5|2420|2418|2418.4|2416.4|446
1642649100000|2022-01-20 03:25:00|2418.7|2416.7|2418.7|2416.7|2419.8|2417.8|2418.1|2416.1|362
1642649400000|2022-01-20 03:30:00|2418.6|2416.6|2418.8|2416.8|2419.3|2417.3|2418.2|2416.2|192
1642649700000|2022-01-20 03:35:00|2418.7|2416.7|2417.8|2415.8|2418.9|2416.9|2417.5|2415.5|157
1642650000000|2022-01-20 03:40:00|2417.7|2415.7|2418.1|2416.1|2418.6|2416.6|2417.3|2415.3|153
1642650300000|2022-01-20 03:45:00|2418.2|2416.2|2417.7|2415.7|2418.9|2416.9|2417.6|2415.6|229
1642650600000|2022-01-20 03:50:00|2417.6|2415.6|2419.1|2417.1|2419.2|2417.2|2417.1|2415.1|198
1642650900000|2022-01-20 03:55:00|2419|2417|2418.9|2416.9|2419.3|2417.3|2418.3|2416.3|168
1642651200000|2022-01-20 04:00:00|2418.8|2416.8|2419|2417|2419.7|2417.7|2418.8|2416.8|224
1642651500000|2022-01-20 04:05:00|2418.9|2416.9|2416.5|2414.5|2418.9|2416.9|2416.1|2414.1|204
1642651800000|2022-01-20 04:10:00|2416.4|2414.4|2416.7|2414.7|2416.8|2414.8|2415.7|2413.7|132
1642652100000|2022-01-20 04:15:00|2416.6|2414.6|2415|2413|2416.6|2414.6|2414.8|2412.8|152
1642652400000|2022-01-20 04:20:00|2415.1|2413.1|2415.1|2413.1|2415.6|2413.6|2414.3|2412.3|122
1642652700000|2022-01-20 04:25:00|2415|2413|2417.4|2415.4|2417.8|2415.8|2414.7|2412.7|199
1642653000000|2022-01-20 04:30:00|2417.3|2415.3|2416.6|2414.6|2417.5|2415.5|2416|2414|150
1642653300000|2022-01-20 04:35:00|2416.7|2414.7|2416.7|2414.7|2416.8|2414.8|2415.8|2413.8|169
1642653600000|2022-01-20 04:40:00|2417|2415|2416.5|2414.5|2417.1|2415.1|2415.6|2413.6|138
1642653900000|2022-01-20 04:45:00|2416.4|2414.4|2417.4|2415.4|2417.6|2415.6|2416.4|2414.4|140
1642654200000|2022-01-20 04:50:00|2417.3|2415.3|2417.5|2415.5|2418.1|2416.1|2416.9|2414.9|150
1642654500000|2022-01-20 04:55:00|2417.4|2415.4|2417.1|2415.1|2418.1|2416.1|2417|2415|125
1642654800000|2022-01-20 05:00:00|2417|2415|2418|2416|2418.1|2416.1|2416.9|2414.9|183
1642655100000|2022-01-20 05:05:00|2417.9|2415.9|2415.6|2413.6|2418|2416|2415.4|2413.4|220
1642655400000|2022-01-20 05:10:00|2415.7|2413.7|2415.8|2413.8|2416|2414|2414.9|2412.9|195
1642655700000|2022-01-20 05:15:00|2415.7|2413.7|2416.8|2414.8|2417.9|2415.9|2415.5|2413.5|181
1642656000000|2022-01-20 05:20:00|2416.7|2414.7|2415.8|2413.8|2416.7|2414.7|2415.8|2413.8|154
1642656300000|2022-01-20 05:25:00|2415.6|2413.6|2415.2|2413.2|2415.7|2413.7|2413.7|2411.7|188
1642656600000|2022-01-20 05:30:00|2415.3|2413.3|2417.4|2415.4|2419.4|2417.4|2415.2|2413.2|427
1642656900000|2022-01-20 05:35:00|2417.5|2415.5|2412.6|2410.6|2418|2416|2412.2|2410.2|379
1642657200000|2022-01-20 05:40:00|2412.5|2410.5|2413.8|2411.8|2414.6|2412.6|2412.1|2410.1|314
1642657500000|2022-01-20 05:45:00|2413.9|2411.9|2415.8|2413.8|2418.6|2416.6|2413.8|2411.8|305
1642657800000|2022-01-20 05:50:00|2415.9|2413.9|2418.4|2416.4|2418.8|2416.8|2415.6|2413.6|322
1642658100000|2022-01-20 05:55:00|2418.3|2416.3|2417.4|2415.4|2418.6|2416.6|2416.6|2414.6|399
1642658400000|2022-01-20 06:00:00|2417.3|2415.3|2420.4|2418.4|2421.1|2419.1|2416.3|2414.3|494
1642658700000|2022-01-20 06:05:00|2420.3|2418.3|2421.1|2419.1|2424.7|2422.7|2419.2|2417.2|618
1642659000000|2022-01-20 06:10:00|2421|2419|2424.7|2422.7|2425.4|2423.4|2420.6|2418.6|517
1642659300000|2022-01-20 06:15:00|2424.8|2422.8|2423.6|2421.6|2427.3|2425.3|2423.2|2421.2|479
1642659600000|2022-01-20 06:20:00|2424.2|2422.2|2423.6|2421.6|2424.6|2422.6|2422|2420|315
1642659900000|2022-01-20 06:25:00|2423.5|2421.5|2420.6|2418.6|2424.7|2422.7|2420.1|2418.1|327
1642660200000|2022-01-20 06:30:00|2420.7|2418.7|2419.7|2417.7|2421.5|2419.5|2418.2|2416.2|375
1642660500000|2022-01-20 06:35:00|2419.4|2417.4|2420.1|2418.1|2420.4|2418.4|2418.4|2416.4|282
1642660800000|2022-01-20 06:40:00|2420|2418|2419.2|2417.2|2420.7|2418.7|2418.6|2416.6|304
1642661100000|2022-01-20 06:45:00|2419.1|2417.1|2419.3|2417.3|2419.8|2417.8|2418.6|2416.6|266
1642661400000|2022-01-20 06:50:00|2419.2|2417.2|2418.2|2416.2|2419.3|2417.3|2417.6|2415.6|300
1642661700000|2022-01-20 06:55:00|2418.1|2416.1|2417|2415|2418.1|2416.1|2415.1|2413.1|326
1642662000000|2022-01-20 07:00:00|2416.9|2414.9|2416.6|2414.6|2417.5|2415.5|2415.5|2413.5|356
1642662300000|2022-01-20 07:05:00|2416.5|2414.5|2416.9|2414.9|2418.6|2416.6|2416.3|2414.3|268
1642662600000|2022-01-20 07:10:00|2417|2415|2415.7|2413.7|2417.5|2415.5|2415.6|2413.6|240
1642662900000|2022-01-20 07:15:00|2415.6|2413.6|2414.5|2412.5|2415.6|2413.6|2413.6|2411.6|319
1642663200000|2022-01-20 07:20:00|2414.4|2412.4|2416.7|2414.7|2416.8|2414.8|2413.8|2411.8|262
1642663500000|2022-01-20 07:25:00|2416.8|2414.8|2417.9|2415.9|2417.9|2415.9|2415.3|2413.3|265
1642663800000|2022-01-20 07:30:00|2417.8|2415.8|2416.8|2414.8|2418.1|2416.1|2415.4|2413.4|287
1642664100000|2022-01-20 07:35:00|2416.9|2414.9|2416.6|2414.6|2418.4|2416.4|2416.3|2414.3|182
1642664400000|2022-01-20 07:40:00|2416.5|2414.5|2414.4|2412.4|2416.7|2414.7|2413|2411|331
1642664700000|2022-01-20 07:45:00|2414.5|2412.5|2414.3|2412.3|2415.2|2413.2|2412.2|2410.2|358
1642665000000|2022-01-20 07:50:00|2414.2|2412.2|2412.3|2410.3|2414.9|2412.9|2412.3|2410.3|289
1642665300000|2022-01-20 07:55:00|2412.7|2410.7|2412|2410|2413|2411|2409.2|2407.2|379
1642665600000|2022-01-20 08:00:00|2411.9|2409.9|2417.3|2415.3|2417.8|2415.8|2410.5|2408.5|616
1642665900000|2022-01-20 08:05:00|2417.2|2415.2|2417.7|2415.7|2419.3|2417.3|2416.7|2414.7|562
1642666200000|2022-01-20 08:10:00|2417.6|2415.6|2419.2|2417.2|2419.7|2417.7|2416.7|2414.7|473
1642666500000|2022-01-20 08:15:00|2419.3|2417.3|2418.1|2416.1|2420.9|2418.9|2418|2416|512
1642666800000|2022-01-20 08:20:00|2418.2|2416.2|2416.6|2414.6|2418.8|2416.8|2416.2|2414.2|372
1642667100000|2022-01-20 08:25:00|2416.5|2414.5|2420.2|2418.2|2420.4|2418.4|2415.9|2413.9|420
1642667400000|2022-01-20 08:30:00|2420.4|2418.4|2419.3|2417.3|2420.4|2418.4|2417.2|2415.2|404
1642667700000|2022-01-20 08:35:00|2419.4|2417.4|2416.1|2414.1|2419.4|2417.4|2415.8|2413.8|362
1642668000000|2022-01-20 08:40:00|2416|2414|2415.5|2413.5|2416.7|2414.7|2414.2|2412.2|366
1642668300000|2022-01-20 08:45:00|2415.4|2413.4|2413.8|2411.8|2416|2414|2412.9|2410.9|252
1642668600000|2022-01-20 08:50:00|2413.7|2411.7|2414.9|2412.9|2415.5|2413.5|2413.7|2411.7|268
1642668900000|2022-01-20 08:55:00|2415|2413|2414.9|2412.9|2415|2413|2413.3|2411.3|279
1642669200000|2022-01-20 09:00:00|2414.8|2412.8|2415.5|2413.5|2416.7|2414.7|2414.4|2412.4|348
1642669500000|2022-01-20 09:05:00|2415.4|2413.4|2413.3|2411.3|2416.1|2414.1|2413.3|2411.3|312
1642669800000|2022-01-20 09:10:00|2413.4|2411.4|2415|2413|2415.3|2413.3|2412.3|2410.3|320
1642670100000|2022-01-20 09:15:00|2415.1|2413.1|2414|2412|2416.9|2414.9|2412.8|2410.8|371
1642670400000|2022-01-20 09:20:00|2413.9|2411.9|2415.8|2413.8|2415.9|2413.9|2413|2411|345
1642670700000|2022-01-20 09:25:00|2415.9|2413.9|2415.8|2413.8|2417.9|2415.9|2415.7|2413.7|251
1642671000000|2022-01-20 09:30:00|2415.9|2413.9|2417.2|2415.2|2417.4|2415.4|2414.3|2412.3|281
1642671300000|2022-01-20 09:35:00|2417.3|2415.3|2419.5|2417.5|2419.6|2417.6|2416.6|2414.6|245
1642671600000|2022-01-20 09:40:00|2419.3|2417.3|2419|2417|2420.5|2418.5|2418.9|2416.9|209
1642671900000|2022-01-20 09:45:00|2419.1|2417.1|2417.8|2415.8|2419.5|2417.5|2417.4|2415.4|312
1642672200000|2022-01-20 09:50:00|2417.7|2415.7|2417.4|2415.4|2418|2416|2415.6|2413.6|291
1642672500000|2022-01-20 09:55:00|2417.3|2415.3|2417.1|2415.1|2418.1|2416.1|2416.2|2414.2|232
1642672800000|2022-01-20 10:00:00|2417|2415|2419|2417|2419.4|2417.4|2416.8|2414.8|254
1642673100000|2022-01-20 10:05:00|2418.9|2416.9|2420|2418|2420.3|2418.3|2418.9|2416.9|164
1642673400000|2022-01-20 10:10:00|2420.1|2418.1|2420.7|2418.7|2421.4|2419.4|2420|2418|232
1642673700000|2022-01-20 10:15:00|2420.8|2418.8|2423.5|2421.5|2423.6|2421.6|2420.5|2418.5|257
1642674000000|2022-01-20 10:20:00|2423.3|2421.3|2420.5|2418.5|2423.3|2421.3|2420.4|2418.4|267
1642674300000|2022-01-20 10:25:00|2420.6|2418.6|2421.1|2419.1|2422.1|2420.1|2420.5|2418.5|180
1642674600000|2022-01-20 10:30:00|2421|2419|2419.5|2417.5|2421.4|2419.4|2418.9|2416.9|334
1642674900000|2022-01-20 10:35:00|2419.4|2417.4|2421.3|2419.3|2421.5|2419.5|2419.4|2417.4|186
1642675200000|2022-01-20 10:40:00|2421.5|2419.5|2420.6|2418.6|2421.7|2419.7|2420|2418|226
1642675500000|2022-01-20 10:45:00|2420.5|2418.5|2420.2|2418.2|2421|2419|2420.1|2418.1|150
1642675800000|2022-01-20 10:50:00|2420.3|2418.3|2420.8|2418.8|2421.5|2419.5|2419.8|2417.8|214
1642676100000|2022-01-20 10:55:00|2420.7|2418.7|2420.9|2418.9|2421.6|2419.6|2420.3|2418.3|172
1642676400000|2022-01-20 11:00:00|2420.8|2418.8|2419.1|2417.1|2421.5|2419.5|2418.5|2416.5|347
1642676700000|2022-01-20 11:05:00|2419|2417|2421.3|2419.3|2421.6|2419.6|2419|2417|293
1642677000000|2022-01-20 11:10:00|2421.4|2419.4|2421.3|2419.3|2423|2421|2420.4|2418.4|327
1642677300000|2022-01-20 11:15:00|2421.1|2419.1|2421.3|2419.3|2421.9|2419.9|2420.7|2418.7|249
1642677600000|2022-01-20 11:20:00|2421.2|2419.2|2421.4|2419.4|2422.2|2420.2|2420.2|2418.2|177
1642677900000|2022-01-20 11:25:00|2421.3|2419.3|2422.6|2420.6|2422.7|2420.7|2420.6|2418.6|194
1642678200000|2022-01-20 11:30:00|2422.7|2420.7|2424.2|2422.2|2424.6|2422.6|2422.4|2420.4|209
1642678500000|2022-01-20 11:35:00|2424.1|2422.1|2424.6|2422.6|2424.7|2422.7|2423.4|2421.4|223
1642678800000|2022-01-20 11:40:00|2424.5|2422.5|2423.6|2421.6|2427.3|2425.3|2423.5|2421.5|255
1642679100000|2022-01-20 11:45:00|2423.5|2421.5|2422.5|2420.5|2423.5|2421.5|2421.1|2419.1|264
1642679400000|2022-01-20 11:50:00|2422.6|2420.6|2423.6|2421.6|2425.4|2423.4|2422.6|2420.6|255
1642679700000|2022-01-20 11:55:00|2423.5|2421.5|2422.8|2420.8|2423.9|2421.9|2422.7|2420.7|295
1642680000000|2022-01-20 12:00:00|2423.1|2421.1|2421.7|2419.7|2423.4|2421.4|2420.9|2418.9|386
1642680300000|2022-01-20 12:05:00|2421.8|2419.8|2423|2421|2423.2|2421.2|2420.9|2418.9|369
1642680600000|2022-01-20 12:10:00|2422.9|2420.9|2421.4|2419.4|2423.3|2421.3|2421.2|2419.2|275
1642680900000|2022-01-20 12:15:00|2421.3|2419.3|2418.4|2416.4|2422|2420|2418.4|2416.4|323
1642681200000|2022-01-20 12:20:00|2418.3|2416.3|2416.3|2414.3|2418.5|2416.5|2414.9|2412.9|385
1642681500000|2022-01-20 12:25:00|2416.4|2414.4|2416.3|2414.3|2417|2415|2414.3|2412.3|344
1642681800000|2022-01-20 12:30:00|2416.5|2414.5|2416.6|2414.6|2418.3|2416.3|2416.2|2414.2|404
1642682100000|2022-01-20 12:35:00|2416.8|2414.8|2415|2413|2417|2415|2414|2412|310
1642682400000|2022-01-20 12:40:00|2415.1|2413.1|2416.2|2414.2|2416.3|2414.3|2414.3|2412.3|292
1642682700000|2022-01-20 12:45:00|2416.3|2414.3|2414.3|2412.3|2416.9|2414.9|2413.7|2411.7|281
1642683000000|2022-01-20 12:50:00|2414.2|2412.2|2416.9|2414.9|2417.2|2415.2|2413.2|2411.2|271
1642683300000|2022-01-20 12:55:00|2416.6|2414.6|2420.6|2418.6|2422|2420|2416.4|2414.4|506
1642683600000|2022-01-20 13:00:00|2420.4|2418.4|2415.7|2413.7|2421.1|2419.1|2415.3|2413.3|660
1642683900000|2022-01-20 13:05:00|2415.8|2413.8|2418.3|2416.3|2420.2|2418.2|2415.7|2413.7|612
1642684200000|2022-01-20 13:10:00|2418.2|2416.2|2415.6|2413.6|2419|2417|2415.4|2413.4|444
1642684500000|2022-01-20 13:15:00|2415.7|2413.7|2415.9|2413.9|2418.6|2416.6|2414.3|2412.3|428
1642684800000|2022-01-20 13:20:00|2416.2|2414.2|2422.4|2420.4|2423.9|2421.9|2415.9|2413.9|687
1642685100000|2022-01-20 13:25:00|2422.5|2420.5|2427.7|2425.7|2428|2426|2420.2|2418.2|758
1642685400000|2022-01-20 13:30:00|2427.8|2425.8|2437.8|2435.8|2440.9|2438.9|2426.8|2424.8|1237
1642685700000|2022-01-20 13:35:00|2438|2436|2435.6|2433.6|2443.4|2441.4|2433.8|2431.8|1037
1642686000000|2022-01-20 13:40:00|2435.5|2433.5|2433|2431|2439.2|2437.2|2433|2431|815
1642686300000|2022-01-20 13:45:00|2433.2|2431.2|2438|2436|2438.9|2436.9|2432.7|2430.7|808
1642686600000|2022-01-20 13:50:00|2437.9|2435.9|2437.5|2435.5|2439.4|2437.4|2434.8|2432.8|775
1642686900000|2022-01-20 13:55:00|2437.4|2435.4|2437.9|2435.9|2440.1|2438.1|2436.8|2434.8|719
1642687200000|2022-01-20 14:00:00|2437.8|2435.8|2435.9|2433.9|2438.7|2436.7|2433.8|2431.8|747
1642687500000|2022-01-20 14:05:00|2435.7|2433.7|2438.5|2436.5|2438.6|2436.6|2435.5|2433.5|587
1642687800000|2022-01-20 14:10:00|2438.4|2436.4|2446.6|2444.6|2446.7|2444.7|2438|2436|859
1642688100000|2022-01-20 14:15:00|2446.7|2444.7|2448.4|2446.4|2453.4|2451.4|2444.6|2442.6|1000
1642688400000|2022-01-20 14:20:00|2448.5|2446.5|2450.1|2448.1|2451.8|2449.8|2447.7|2445.7|748
1642688700000|2022-01-20 14:25:00|2450.2|2448.2|2453.2|2451.2|2454.2|2452.2|2449.6|2447.6|622
1642689000000|2022-01-20 14:30:00|2453.3|2451.3|2449.4|2447.4|2453.9|2451.9|2448|2446|830
1642689300000|2022-01-20 14:35:00|2449.3|2447.3|2453.5|2451.5|2455.1|2453.1|2448.8|2446.8|699
1642689600000|2022-01-20 14:40:00|2453.6|2451.6|2448.4|2446.4|2453.6|2451.6|2446.6|2444.6|706
1642689900000|2022-01-20 14:45:00|2448.3|2446.3|2448|2446|2450.8|2448.8|2441.9|2439.9|862
1642690200000|2022-01-20 14:50:00|2448.1|2446.1|2454.1|2452.1|2454.6|2452.6|2447.8|2445.8|936
1642690500000|2022-01-20 14:55:00|2454.5|2452.5|2456.4|2454.4|2457.6|2455.6|2453.8|2451.8|781
1642690800000|2022-01-20 15:00:00|2456.5|2454.5|2455.9|2453.9|2458|2456|2452.4|2450.4|972
1642691100000|2022-01-20 15:05:00|2456|2454|2458.5|2456.5|2458.9|2456.9|2453.7|2451.7|906
1642691400000|2022-01-20 15:10:00|2458.9|2456.9|2458.2|2456.2|2459|2457|2455.5|2453.5|873
1642691700000|2022-01-20 15:15:00|2458.4|2456.4|2457.3|2455.3|2458.5|2456.5|2454.8|2452.8|766
1642692000000|2022-01-20 15:20:00|2457.4|2455.4|2459|2457|2459.7|2457.7|2456.7|2454.7|693
1642692300000|2022-01-20 15:25:00|2459.1|2457.1|2461.3|2459.3|2462.1|2460.1|2458|2456|732
1642692600000|2022-01-20 15:30:00|2461.4|2459.4|2461.4|2459.4|2462.4|2460.4|2459.2|2457.2|736
1642692900000|2022-01-20 15:35:00|2461.3|2459.3|2456.8|2454.8|2461.5|2459.5|2455.9|2453.9|632
1642693200000|2022-01-20 15:40:00|2456.7|2454.7|2459.5|2457.5|2460.5|2458.5|2455.3|2453.3|604
1642693500000|2022-01-20 15:45:00|2459.4|2457.4|2460.6|2458.6|2462.5|2460.5|2459.3|2457.3|752
1642693800000|2022-01-20 15:50:00|2460.7|2458.7|2459.3|2457.3|2461.4|2459.4|2457.5|2455.5|665
1642694100000|2022-01-20 15:55:00|2459.4|2457.4|2463.9|2461.9|2464.6|2462.6|2459.4|2457.4|683
1642694400000|2022-01-20 16:00:00|2464.1|2462.1|2462.6|2460.6|2465|2463|2461.7|2459.7|669
1642694700000|2022-01-20 16:05:00|2462.7|2460.7|2460.2|2458.2|2465|2463|2459.6|2457.6|744
1642695000000|2022-01-20 16:10:00|2460.1|2458.1|2461|2459|2461.3|2459.3|2458.6|2456.6|578
1642695300000|2022-01-20 16:15:00|2460.9|2458.9|2457.8|2455.8|2461.8|2459.8|2457.4|2455.4|514
1642695600000|2022-01-20 16:20:00|2457.7|2455.7|2450.4|2448.4|2457.9|2455.9|2446.2|2444.2|794
1642695900000|2022-01-20 16:25:00|2450.3|2448.3|2451.8|2449.8|2454.3|2452.3|2448.8|2446.8|589
1642696200000|2022-01-20 16:30:00|2452.2|2450.2|2452.6|2450.6|2454.2|2452.2|2451.4|2449.4|527
1642696500000|2022-01-20 16:35:00|2452.8|2450.8|2454.2|2452.2|2454.2|2452.2|2451|2449|490
1642696800000|2022-01-20 16:40:00|2454.1|2452.1|2454.7|2452.7|2454.7|2452.7|2452.8|2450.8|434
1642697100000|2022-01-20 16:45:00|2454.6|2452.6|2460.1|2458.1|2460.1|2458.1|2454.5|2452.5|539
1642697400000|2022-01-20 16:50:00|2460|2458|2460.8|2458.8|2461.6|2459.6|2460|2458|369
1642697700000|2022-01-20 16:55:00|2460.6|2458.6|2462.5|2460.5|2462.9|2460.9|2459.6|2457.6|368
1642698000000|2022-01-20 17:00:00|2462.6|2460.6|2462.1|2460.1|2463.2|2461.2|2461.3|2459.3|321
1642698300000|2022-01-20 17:05:00|2462.2|2460.2|2465.9|2463.9|2466|2464|2461.2|2459.2|344
1642698600000|2022-01-20 17:10:00|2465.5|2463.5|2467.4|2465.4|2467.4|2465.4|2465.3|2463.3|422
1642698900000|2022-01-20 17:15:00|2467.3|2465.3|2465.3|2463.3|2467.5|2465.5|2465.3|2463.3|434
1642699200000|2022-01-20 17:20:00|2465.4|2463.4|2467.7|2465.7|2467.9|2465.9|2464.6|2462.6|348
1642699500000|2022-01-20 17:25:00|2467.8|2465.8|2467.3|2465.3|2467.8|2465.8|2465.2|2463.2|391
1642699800000|2022-01-20 17:30:00|2467.2|2465.2|2468.1|2466.1|2468.9|2466.9|2467.1|2465.1|310
1642700100000|2022-01-20 17:35:00|2468|2466|2467.2|2465.2|2468.7|2466.7|2466.2|2464.2|308
1642700400000|2022-01-20 17:40:00|2467.3|2465.3|2468.2|2466.2|2468.7|2466.7|2466.7|2464.7|234
1642700700000|2022-01-20 17:45:00|2468.3|2466.3|2470|2468|2471.4|2469.4|2467.6|2465.6|388
1642701000000|2022-01-20 17:50:00|2469.9|2467.9|2467.5|2465.5|2469.9|2467.9|2467.2|2465.2|280
1642701300000|2022-01-20 17:55:00|2467.4|2465.4|2468.6|2466.6|2468.9|2466.9|2467.1|2465.1|286
1642701600000|2022-01-20 18:00:00|2468.7|2466.7|2467.1|2465.1|2468.7|2466.7|2465.8|2463.8|368
1642701900000|2022-01-20 18:05:00|2467|2465|2464.5|2462.5|2467.1|2465.1|2462.7|2460.7|476
1642702200000|2022-01-20 18:10:00|2464.4|2462.4|2463.4|2461.4|2464.4|2462.4|2462.8|2460.8|373
1642702500000|2022-01-20 18:15:00|2463.5|2461.5|2466.5|2464.5|2467.3|2465.3|2463.4|2461.4|399
1642702800000|2022-01-20 18:20:00|2466.4|2464.4|2466.5|2464.5|2469|2467|2466.2|2464.2|420
1642703100000|2022-01-20 18:25:00|2466.8|2464.8|2466.9|2464.9|2467.8|2465.8|2466.3|2464.3|385
1642703400000|2022-01-20 18:30:00|2466.8|2464.8|2464|2462|2467|2465|2463.4|2461.4|314
1642703700000|2022-01-20 18:35:00|2463.8|2461.8|2464.8|2462.8|2464.9|2462.9|2462.7|2460.7|302
1642704000000|2022-01-20 18:40:00|2465|2463|2465.4|2463.4|2466.3|2464.3|2464.8|2462.8|176
1642704300000|2022-01-20 18:45:00|2465.3|2463.3|2464.3|2462.3|2465.6|2463.6|2463.8|2461.8|218
1642704600000|2022-01-20 18:50:00|2464.2|2462.2|2463.4|2461.4|2464.9|2462.9|2463.1|2461.1|242
1642704900000|2022-01-20 18:55:00|2463.5|2461.5|2462.2|2460.2|2463.8|2461.8|2461.7|2459.7|283
1642705200000|2022-01-20 19:00:00|2462.3|2460.3|2463.9|2461.9|2464.6|2462.6|2462.2|2460.2|291
1642705500000|2022-01-20 19:05:00|2464|2462|2464.1|2462.1|2464.3|2462.3|2463|2461|246
1642705800000|2022-01-20 19:10:00|2464|2462|2461.3|2459.3|2464.4|2462.4|2461|2459|336
1642706100000|2022-01-20 19:15:00|2461.2|2459.2|2461|2459|2462.2|2460.2|2458.9|2456.9|395
1642706400000|2022-01-20 19:20:00|2461.1|2459.1|2460.4|2458.4|2461.6|2459.6|2459|2457|249
1642706700000|2022-01-20 19:25:00|2460.3|2458.3|2458.7|2456.7|2460.6|2458.6|2457.6|2455.6|307
1642707000000|2022-01-20 19:30:00|2458.8|2456.8|2459.1|2457.1|2459.9|2457.9|2458.6|2456.6|267
1642707300000|2022-01-20 19:35:00|2459.4|2457.4|2461.2|2459.2|2461.9|2459.9|2459|2457|223
1642707600000|2022-01-20 19:40:00|2461.1|2459.1|2458.3|2456.3|2461.2|2459.2|2458|2456|269
1642707900000|2022-01-20 19:45:00|2458.5|2456.5|2458.5|2456.5|2459.1|2457.1|2458|2456|207
1642708200000|2022-01-20 19:50:00|2458.4|2456.4|2458|2456|2459|2457|2457.9|2455.9|198
1642708500000|2022-01-20 19:55:00|2458.1|2456.1|2457|2455|2459|2457|2456.4|2454.4|314
1642708800000|2022-01-20 20:00:00|2457.1|2455.1|2456.7|2454.7|2459|2457|2456.2|2454.2|334
1642709100000|2022-01-20 20:05:00|2456.6|2454.6|2455.9|2453.9|2457|2455|2455.1|2453.1|230
1642709400000|2022-01-20 20:10:00|2456|2454|2453.1|2451.1|2457.2|2455.2|2453|2451|315
1642709700000|2022-01-20 20:15:00|2453.2|2451.2|2452.8|2450.8|2453.8|2451.8|2451.9|2449.9|349
1642710000000|2022-01-20 20:20:00|2452.9|2450.9|2452.4|2450.4|2453.6|2451.6|2451|2449|330
1642710300000|2022-01-20 20:25:00|2452.3|2450.3|2451.6|2449.6|2452.5|2450.5|2450.7|2448.7|335
1642710600000|2022-01-20 20:30:00|2451.5|2449.5|2449.7|2447.7|2451.7|2449.7|2449.7|2447.7|282
1642710900000|2022-01-20 20:35:00|2449.6|2447.6|2445.9|2443.9|2449.6|2447.6|2444.8|2442.8|413
1642711200000|2022-01-20 20:40:00|2446|2444|2447.1|2445.1|2449.1|2447.1|2445.3|2443.3|393
1642711500000|2022-01-20 20:45:00|2447.2|2445.2|2444.3|2442.3|2447.5|2445.5|2444|2442|408
1642711800000|2022-01-20 20:50:00|2444.4|2442.4|2445.7|2443.7|2446.3|2444.3|2443.9|2441.9|397
1642712100000|2022-01-20 20:55:00|2445.8|2443.8|2447.1|2445.1|2447.2|2445.2|2445.1|2443.1|481
1642712400000|2022-01-20 21:00:00|2447.4|2445.4|2445.7|2443.7|2448.2|2446.2|2445.2|2443.2|245
1642712700000|2022-01-20 21:05:00|2445.8|2443.8|2447.9|2445.9|2448.2|2446.2|2445.7|2443.7|188
1642713000000|2022-01-20 21:10:00|2447.8|2445.8|2447.4|2445.4|2448.1|2446.1|2447.3|2445.3|124
1642713300000|2022-01-20 21:15:00|2447.1|2445.1|2446.5|2444.5|2447.7|2445.7|2445.8|2443.8|106
1642713600000|2022-01-20 21:20:00|2446.4|2444.4|2445.9|2443.9|2446.6|2444.6|2445.7|2443.7|98
1642713900000|2022-01-20 21:25:00|2445.8|2443.8|2445.9|2443.9|2447|2445|2445.8|2443.8|150
1642714200000|2022-01-20 21:30:00|2446|2444|2446|2444|2446.3|2444.3|2445.4|2443.4|124
1642714500000|2022-01-20 21:35:00|2445.7|2443.7|2445.1|2443.1|2446|2444|2444.4|2442.4|131
1642714800000|2022-01-20 21:40:00|2445|2443|2445.7|2443.7|2445.9|2443.9|2445|2443|126
1642715100000|2022-01-20 21:45:00|2445.6|2443.6|2446.6|2444.6|2446.9|2444.9|2445.4|2443.4|111
1642715400000|2022-01-20 21:50:00|2446.5|2444.5|2447.9|2445.9|2448.1|2446.1|2445.7|2443.7|197
1642715700000|2022-01-20 21:55:00|2448|2446|2449|2447|2450|2448|2447.5|2445.5|170
1642719600000|2022-01-20 23:00:00|2448.3|2446.3|2449|2447|2449.7|2447.7|2447|2445|366
1642719900000|2022-01-20 23:05:00|2449.1|2447.1|2447.5|2445.5|2449.2|2447.2|2447.4|2445.4|224
1642720200000|2022-01-20 23:10:00|2447.6|2445.6|2447.1|2445.1|2447.8|2445.8|2445.9|2443.9|186
1642720500000|2022-01-20 23:15:00|2447|2445|2443.2|2441.2|2447|2445|2442.9|2440.9|365
1642720800000|2022-01-20 23:20:00|2443.3|2441.3|2443.4|2441.4|2444|2442|2442.6|2440.6|314
1642721100000|2022-01-20 23:25:00|2443.5|2441.5|2439.8|2437.8|2444.1|2442.1|2439.4|2437.4|241
1642721400000|2022-01-20 23:30:00|2439.9|2437.9|2435.4|2433.4|2440.2|2438.2|2433.2|2431.2|348
1642721700000|2022-01-20 23:35:00|2435.5|2433.5|2437.2|2435.2|2437.4|2435.4|2435.5|2433.5|178
1642722000000|2022-01-20 23:40:00|2437.1|2435.1|2438.1|2436.1|2438.5|2436.5|2437.1|2435.1|156
1642722300000|2022-01-20 23:45:00|2438|2436|2436.5|2434.5|2438.3|2436.3|2436.3|2434.3|168
1642722600000|2022-01-20 23:50:00|2436.3|2434.3|2439.4|2437.4|2439.7|2437.7|2436.3|2434.3|138
1642722900000|2022-01-20 23:55:00|2439.5|2437.5|2439.3|2437.3|2440.2|2438.2|2439.2|2437.2|133
1642723200000|2022-01-21 00:00:00|2439.2|2437.2|2437.1|2435.1|2439.6|2437.6|2436.5|2434.5|362
1642723500000|2022-01-21 00:05:00|2437.2|2435.2|2436.5|2434.5|2437.9|2435.9|2435.5|2433.5|290
1642723800000|2022-01-21 00:10:00|2436.8|2434.8|2436.4|2434.4|2437.8|2435.8|2435.5|2433.5|306
1642724100000|2022-01-21 00:15:00|2436.5|2434.5|2437|2435|2438.7|2436.7|2436.2|2434.2|251
1642724400000|2022-01-21 00:20:00|2436.9|2434.9|2435.7|2433.7|2437|2435|2434.8|2432.8|277
1642724700000|2022-01-21 00:25:00|2435.9|2433.9|2437.5|2435.5|2437.8|2435.8|2434.7|2432.7|217
1642725000000|2022-01-21 00:30:00|2437.3|2435.3|2437|2435|2438.1|2436.1|2436.5|2434.5|271
1642725300000|2022-01-21 00:35:00|2437.1|2435.1|2437.7|2435.7|2437.8|2435.8|2436.4|2434.4|173
1642725600000|2022-01-21 00:40:00|2437.6|2435.6|2438.6|2436.6|2439|2437|2437.6|2435.6|184
1642725900000|2022-01-21 00:45:00|2438.5|2436.5|2439.6|2437.6|2439.9|2437.9|2438.1|2436.1|131
1642726200000|2022-01-21 00:50:00|2439.7|2437.7|2441.4|2439.4|2441.4|2439.4|2439.4|2437.4|126
1642726500000|2022-01-21 00:55:00|2441.3|2439.3|2441.2|2439.2|2442.3|2440.3|2440.6|2438.6|202
1642726800000|2022-01-21 01:00:00|2441.1|2439.1|2443.8|2441.8|2447.6|2445.6|2439.2|2437.2|910
1642727100000|2022-01-21 01:05:00|2443.7|2441.7|2435.4|2433.4|2443.8|2441.8|2435.1|2433.1|707
1642727400000|2022-01-21 01:10:00|2435.7|2433.7|2437.3|2435.3|2437.7|2435.7|2434.7|2432.7|503
1642727700000|2022-01-21 01:15:00|2437.4|2435.4|2437.7|2435.7|2440.8|2438.8|2437.2|2435.2|533
1642728000000|2022-01-21 01:20:00|2438|2436|2441.8|2439.8|2442.2|2440.2|2437.7|2435.7|503
1642728300000|2022-01-21 01:25:00|2442|2440|2438|2436|2442.2|2440.2|2437.9|2435.9|390
1642728600000|2022-01-21 01:30:00|2438.1|2436.1|2438.4|2436.4|2439.7|2437.7|2437.3|2435.3|565
1642728900000|2022-01-21 01:35:00|2438.5|2436.5|2437.5|2435.5|2438.9|2436.9|2436.4|2434.4|498
1642729200000|2022-01-21 01:40:00|2437.6|2435.6|2435.7|2433.7|2439|2437|2434.5|2432.5|508
1642729500000|2022-01-21 01:45:00|2435.5|2433.5|2428.9|2426.9|2436.5|2434.5|2428.8|2426.8|669
1642729800000|2022-01-21 01:50:00|2428.7|2426.7|2433.8|2431.8|2435.8|2433.8|2428.7|2426.7|629
1642730100000|2022-01-21 01:55:00|2433.7|2431.7|2433.2|2431.2|2434.4|2432.4|2431.4|2429.4|585
1642730400000|2022-01-21 02:00:00|2433|2431|2436.6|2434.6|2436.6|2434.6|2432.1|2430.1|503
1642730700000|2022-01-21 02:05:00|2436.5|2434.5|2437.6|2435.6|2438|2436|2435.5|2433.5|350
1642731000000|2022-01-21 02:10:00|2437.5|2435.5|2437.5|2435.5|2439.5|2437.5|2437.3|2435.3|250
1642731300000|2022-01-21 02:15:00|2437.4|2435.4|2436.5|2434.5|2437.6|2435.6|2435.5|2433.5|197
1642731600000|2022-01-21 02:20:00|2436.6|2434.6|2440|2438|2440.1|2438.1|2436.5|2434.5|231
1642731900000|2022-01-21 02:25:00|2439.9|2437.9|2439.5|2437.5|2440|2438|2438.7|2436.7|234
1642732200000|2022-01-21 02:30:00|2439.4|2437.4|2439.7|2437.7|2440.6|2438.6|2438|2436|460
1642732500000|2022-01-21 02:35:00|2439.6|2437.6|2438.1|2436.1|2440.9|2438.9|2438|2436|393
1642732800000|2022-01-21 02:40:00|2438|2436|2439.5|2437.5|2439.8|2437.8|2437.5|2435.5|254
1642733100000|2022-01-21 02:45:00|2439.6|2437.6|2436.5|2434.5|2440.2|2438.2|2436|2434|301
1642733400000|2022-01-21 02:50:00|2436.6|2434.6|2435.7|2433.7|2437.1|2435.1|2435.4|2433.4|278
1642733700000|2022-01-21 02:55:00|2435.9|2433.9|2439.2|2437.2|2439.6|2437.6|2435.7|2433.7|289
1642734000000|2022-01-21 03:00:00|2439.1|2437.1|2439.8|2437.8|2440.6|2438.6|2438.4|2436.4|317
1642734300000|2022-01-21 03:05:00|2439.6|2437.6|2440.2|2438.2|2441|2439|2438.7|2436.7|331
1642734600000|2022-01-21 03:10:00|2440.1|2438.1|2442.1|2440.1|2443|2441|2438.2|2436.2|339
1642734900000|2022-01-21 03:15:00|2442.2|2440.2|2443.3|2441.3|2445.2|2443.2|2441.7|2439.7|487
1642735200000|2022-01-21 03:20:00|2443.4|2441.4|2442.8|2440.8|2444|2442|2441.6|2439.6|389
1642735500000|2022-01-21 03:25:00|2442.7|2440.7|2443.7|2441.7|2444.3|2442.3|2442.3|2440.3|263
1642735800000|2022-01-21 03:30:00|2443.8|2441.8|2445.8|2443.8|2446.1|2444.1|2443.6|2441.6|196
1642736100000|2022-01-21 03:35:00|2445.7|2443.7|2445.6|2443.6|2446.1|2444.1|2445.4|2443.4|146
1642736400000|2022-01-21 03:40:00|2445.5|2443.5|2445.5|2443.5|2445.7|2443.7|2444.9|2442.9|180
1642736700000|2022-01-21 03:45:00|2445.6|2443.6|2443.6|2441.6|2445.6|2443.6|2443.5|2441.5|187
1642737000000|2022-01-21 03:50:00|2443.7|2441.7|2445|2443|2445.2|2443.2|2443.5|2441.5|197
1642737300000|2022-01-21 03:55:00|2445.1|2443.1|2444.9|2442.9|2445.3|2443.3|2444|2442|120
1642737600000|2022-01-21 04:00:00|2444.8|2442.8|2444.7|2442.7|2445.6|2443.6|2444.6|2442.6|157
1642737900000|2022-01-21 04:05:00|2444.9|2442.9|2445.7|2443.7|2445.8|2443.8|2444.4|2442.4|157
1642738200000|2022-01-21 04:10:00|2445.6|2443.6|2444.8|2442.8|2445.7|2443.7|2444.3|2442.3|135
1642738500000|2022-01-21 04:15:00|2444.7|2442.7|2444|2442|2445.3|2443.3|2443.6|2441.6|134
1642738800000|2022-01-21 04:20:00|2444.1|2442.1|2443.9|2441.9|2444.6|2442.6|2443.7|2441.7|123
1642739100000|2022-01-21 04:25:00|2444|2442|2444.6|2442.6|2445.2|2443.2|2443.4|2441.4|183
1642739400000|2022-01-21 04:30:00|2444.7|2442.7|2445.6|2443.6|2446.1|2444.1|2444.3|2442.3|184
1642739700000|2022-01-21 04:35:00|2445.8|2443.8|2446.5|2444.5|2446.6|2444.6|2445.8|2443.8|133
1642740000000|2022-01-21 04:40:00|2446.6|2444.6|2446|2444|2446.8|2444.8|2445.6|2443.6|121
1642740300000|2022-01-21 04:45:00|2445.9|2443.9|2446|2444|2446.2|2444.2|2445.5|2443.5|87
1642740600000|2022-01-21 04:50:00|2445.9|2443.9|2446.3|2444.3|2446.6|2444.6|2445.3|2443.3|136
1642740900000|2022-01-21 04:55:00|2446.4|2444.4|2445.7|2443.7|2446.5|2444.5|2445.4|2443.4|120
1642741200000|2022-01-21 05:00:00|2445.8|2443.8|2446.1|2444.1|2446.3|2444.3|2445|2443|134
1642741500000|2022-01-21 05:05:00|2446|2444|2445.9|2443.9|2446.2|2444.2|2445.1|2443.1|152
1642741800000|2022-01-21 05:10:00|2446|2444|2445.7|2443.7|2446.2|2444.2|2445.2|2443.2|143
1642742100000|2022-01-21 05:15:00|2445.6|2443.6|2445|2443|2445.7|2443.7|2444.4|2442.4|105
1642742400000|2022-01-21 05:20:00|2445.1|2443.1|2444.4|2442.4|2445.6|2443.6|2444.3|2442.3|132
1642742700000|2022-01-21 05:25:00|2444.2|2442.2|2445|2443|2445.8|2443.8|2444.2|2442.2|155
1642743000000|2022-01-21 05:30:00|2445.1|2443.1|2444.3|2442.3|2445.7|2443.7|2441.9|2439.9|477
1642743300000|2022-01-21 05:35:00|2444.2|2442.2|2446.1|2444.1|2446.6|2444.6|2443.2|2441.2|333
1642743600000|2022-01-21 05:40:00|2446|2444|2448.4|2446.4|2449.2|2447.2|2445.4|2443.4|374
1642743900000|2022-01-21 05:45:00|2448.3|2446.3|2452.5|2450.5|2453.1|2451.1|2448.3|2446.3|372
1642744200000|2022-01-21 05:50:00|2452.6|2450.6|2448.9|2446.9|2453|2451|2448.7|2446.7|329
1642744500000|2022-01-21 05:55:00|2448.8|2446.8|2449|2447|2449.6|2447.6|2448.2|2446.2|292
1642744800000|2022-01-21 06:00:00|2448.9|2446.9|2447.5|2445.5|2449.2|2447.2|2446.8|2444.8|314
1642745100000|2022-01-21 06:05:00|2447.6|2445.6|2447.2|2445.2|2448|2446|2446.6|2444.6|252
1642745400000|2022-01-21 06:10:00|2447|2445|2449.9|2447.9|2450.4|2448.4|2447|2445|288
1642745700000|2022-01-21 06:15:00|2449.8|2447.8|2448.4|2446.4|2450.2|2448.2|2447.6|2445.6|297
1642746000000|2022-01-21 06:20:00|2448.6|2446.6|2449.4|2447.4|2449.8|2447.8|2448.2|2446.2|247
1642746300000|2022-01-21 06:25:00|2449.3|2447.3|2450.5|2448.5|2450.8|2448.8|2449.2|2447.2|274
1642746600000|2022-01-21 06:30:00|2450.6|2448.6|2452.8|2450.8|2453.1|2451.1|2450.5|2448.5|398
1642746900000|2022-01-21 06:35:00|2452.9|2450.9|2448.7|2446.7|2453.1|2451.1|2447.5|2445.5|331
1642747200000|2022-01-21 06:40:00|2448.4|2446.4|2450.7|2448.7|2451.2|2449.2|2448.3|2446.3|264
1642747500000|2022-01-21 06:45:00|2450.6|2448.6|2450.1|2448.1|2452|2450|2450|2448|199
1642747800000|2022-01-21 06:50:00|2450|2448|2451.6|2449.6|2451.7|2449.7|2448.6|2446.6|349
1642748100000|2022-01-21 06:55:00|2451.5|2449.5|2450.3|2448.3|2451.8|2449.8|2448.7|2446.7|446
1642748400000|2022-01-21 07:00:00|2450.4|2448.4|2452.7|2450.7|2453.2|2451.2|2448.9|2446.9|291
1642748700000|2022-01-21 07:05:00|2452.6|2450.6|2455|2453|2455.3|2453.3|2452.5|2450.5|307
1642749000000|2022-01-21 07:10:00|2454.9|2452.9|2456.6|2454.6|2456.7|2454.7|2454.7|2452.7|254
1642749300000|2022-01-21 07:15:00|2456.5|2454.5|2456.7|2454.7|2457.3|2455.3|2455.9|2453.9|276
1642749600000|2022-01-21 07:20:00|2456.6|2454.6|2456|2454|2457.1|2455.1|2454.4|2452.4|226
1642749900000|2022-01-21 07:25:00|2456.1|2454.1|2454.4|2452.4|2457.1|2455.1|2454.3|2452.3|280
1642750200000|2022-01-21 07:30:00|2454.5|2452.5|2452.8|2450.8|2455|2453|2452.3|2450.3|322
1642750500000|2022-01-21 07:35:00|2452.9|2450.9|2450.8|2448.8|2453.1|2451.1|2450.3|2448.3|322
1642750800000|2022-01-21 07:40:00|2451|2449|2451.4|2449.4|2451.6|2449.6|2449.8|2447.8|402
1642751100000|2022-01-21 07:45:00|2451.5|2449.5|2450.1|2448.1|2451.9|2449.9|2449.4|2447.4|279
1642751400000|2022-01-21 07:50:00|2450|2448|2450|2448|2450.9|2448.9|2449.8|2447.8|279
1642751700000|2022-01-21 07:55:00|2449.9|2447.9|2450|2448|2450.3|2448.3|2448.2|2446.2|461
1642752000000|2022-01-21 08:00:00|2449.9|2447.9|2450.6|2448.6|2452.2|2450.2|2449.4|2447.4|592
1642752300000|2022-01-21 08:05:00|2450.4|2448.4|2450.5|2448.5|2452.1|2450.1|2450|2448|437
1642752600000|2022-01-21 08:10:00|2450.3|2448.3|2446.3|2444.3|2450.5|2448.5|2445.5|2443.5|485
1642752900000|2022-01-21 08:15:00|2446.2|2444.2|2436.3|2434.3|2446.7|2444.7|2436.1|2434.1|732
1642753200000|2022-01-21 08:20:00|2436.5|2434.5|2435|2433|2438.5|2436.5|2434|2432|581
1642753500000|2022-01-21 08:25:00|2435.1|2433.1|2438|2436|2438.1|2436.1|2435|2433|491
1642753800000|2022-01-21 08:30:00|2437.9|2435.9|2436.2|2434.2|2438.1|2436.1|2435.6|2433.6|375
1642754100000|2022-01-21 08:35:00|2435.8|2433.8|2432.6|2430.6|2437.9|2435.9|2432.2|2430.2|464
1642754400000|2022-01-21 08:40:00|2432.7|2430.7|2433.2|2431.2|2434.3|2432.3|2431.1|2429.1|480
1642754700000|2022-01-21 08:45:00|2433.1|2431.1|2434|2432|2435.1|2433.1|2433|2431|443
1642755000000|2022-01-21 08:50:00|2433.9|2431.9|2433.6|2431.6|2436|2434|2431.8|2429.8|495
1642755300000|2022-01-21 08:55:00|2433.5|2431.5|2433.6|2431.6|2434.4|2432.4|2429.5|2427.5|511
1642755600000|2022-01-21 09:00:00|2433.7|2431.7|2436.7|2434.7|2436.7|2434.7|2431.3|2429.3|501
1642755900000|2022-01-21 09:05:00|2436.6|2434.6|2432.6|2430.6|2436.8|2434.8|2432.5|2430.5|379
1642756200000|2022-01-21 09:10:00|2432.5|2430.5|2432.1|2430.1|2432.6|2430.6|2430.5|2428.5|415
1642756500000|2022-01-21 09:15:00|2431.9|2429.9|2432.2|2430.2|2433.5|2431.5|2431.3|2429.3|433
1642756800000|2022-01-21 09:20:00|2432.1|2430.1|2433|2431|2434.2|2432.2|2431.7|2429.7|483
1642757100000|2022-01-21 09:25:00|2432.9|2430.9|2433.6|2431.6|2434.1|2432.1|2432.8|2430.8|323
1642757400000|2022-01-21 09:30:00|2433.5|2431.5|2437.6|2435.6|2437.9|2435.9|2433.5|2431.5|357
1642757700000|2022-01-21 09:35:00|2438|2436|2437.8|2435.8|2438.9|2436.9|2437|2435|279
1642758000000|2022-01-21 09:40:00|2438|2436|2440.6|2438.6|2440.7|2438.7|2437.7|2435.7|262
1642758300000|2022-01-21 09:45:00|2440.7|2438.7|2441.8|2439.8|2441.8|2439.8|2440.6|2438.6|185
1642758600000|2022-01-21 09:50:00|2441.7|2439.7|2447.1|2445.1|2448|2446|2441.1|2439.1|384
1642758900000|2022-01-21 09:55:00|2447.2|2445.2|2446|2444|2447.6|2445.6|2444.9|2442.9|398
1642759200000|2022-01-21 10:00:00|2445.9|2443.9|2445.5|2443.5|2446.6|2444.6|2444.4|2442.4|437
1642759500000|2022-01-21 10:05:00|2445.6|2443.6|2445.5|2443.5|2447.3|2445.3|2444.9|2442.9|353
1642759800000|2022-01-21 10:10:00|2445.6|2443.6|2444.2|2442.2|2446.3|2444.3|2443.9|2441.9|246
1642760100000|2022-01-21 10:15:00|2444.1|2442.1|2444.2|2442.2|2445.8|2443.8|2443.5|2441.5|289
1642760400000|2022-01-21 10:20:00|2444.1|2442.1|2443.7|2441.7|2444.6|2442.6|2443.2|2441.2|257
1642760700000|2022-01-21 10:25:00|2443.6|2441.6|2445|2443|2445.6|2443.6|2443.2|2441.2|219
1642761000000|2022-01-21 10:30:00|2445.1|2443.1|2444.4|2442.4|2445.2|2443.2|2444.1|2442.1|228
1642761300000|2022-01-21 10:35:00|2444.5|2442.5|2444.9|2442.9|2445.8|2443.8|2444.3|2442.3|270
1642761600000|2022-01-21 10:40:00|2445|2443|2447.5|2445.5|2447.7|2445.7|2444.7|2442.7|205
1642761900000|2022-01-21 10:45:00|2447.4|2445.4|2445.8|2443.8|2447.5|2445.5|2445.1|2443.1|205
1642762200000|2022-01-21 10:50:00|2445.7|2443.7|2444.4|2442.4|2446.3|2444.3|2444.4|2442.4|162
1642762500000|2022-01-21 10:55:00|2444.5|2442.5|2444.2|2442.2|2445|2443|2443.4|2441.4|193
1642762800000|2022-01-21 11:00:00|2444.3|2442.3|2443.5|2441.5|2444.3|2442.3|2442.8|2440.8|200
1642763100000|2022-01-21 11:05:00|2443.4|2441.4|2441.9|2439.9|2444.4|2442.4|2440.9|2438.9|251
1642763400000|2022-01-21 11:10:00|2441.8|2439.8|2440.2|2438.2|2442.6|2440.6|2440.1|2438.1|247
1642763700000|2022-01-21 11:15:00|2440.1|2438.1|2440.9|2438.9|2441.4|2439.4|2440|2438|220
1642764000000|2022-01-21 11:20:00|2441|2439|2439.8|2437.8|2441.4|2439.4|2439.8|2437.8|197
1642764300000|2022-01-21 11:25:00|2439.9|2437.9|2439.4|2437.4|2440.3|2438.3|2439.2|2437.2|170
1642764600000|2022-01-21 11:30:00|2439.5|2437.5|2436.6|2434.6|2439.5|2437.5|2436.4|2434.4|368
1642764900000|2022-01-21 11:35:00|2436.5|2434.5|2438.4|2436.4|2438.9|2436.9|2436.1|2434.1|265
1642765200000|2022-01-21 11:40:00|2438.3|2436.3|2436.4|2434.4|2438.4|2436.4|2436|2434|174
1642765500000|2022-01-21 11:45:00|2436.3|2434.3|2435|2433|2436.8|2434.8|2434.7|2432.7|363
1642765800000|2022-01-21 11:50:00|2434.9|2432.9|2436.8|2434.8|2436.9|2434.9|2434.5|2432.5|352
1642766100000|2022-01-21 11:55:00|2436.9|2434.9|2434.2|2432.2|2438|2436|2433.9|2431.9|435
1642766400000|2022-01-21 12:00:00|2434.1|2432.1|2436.4|2434.4|2438.9|2436.9|2430.9|2428.9|651
1642766700000|2022-01-21 12:05:00|2436.6|2434.6|2436.1|2434.1|2436.7|2434.7|2432.8|2430.8|469
1642767000000|2022-01-21 12:10:00|2436|2434|2437.2|2435.2|2438.2|2436.2|2434.4|2432.4|436
1642767300000|2022-01-21 12:15:00|2437.1|2435.1|2438.8|2436.8|2439.7|2437.7|2436.5|2434.5|387
1642767600000|2022-01-21 12:20:00|2438.7|2436.7|2439.9|2437.9|2440.9|2438.9|2438.5|2436.5|298
1642767900000|2022-01-21 12:25:00|2440|2438|2441.8|2439.8|2442.2|2440.2|2439.4|2437.4|355
1642768200000|2022-01-21 12:30:00|2441.9|2439.9|2439.9|2437.9|2441.9|2439.9|2439.6|2437.6|439
1642768500000|2022-01-21 12:35:00|2440|2438|2441.4|2439.4|2442.6|2440.6|2439.7|2437.7|312
1642768800000|2022-01-21 12:40:00|2441.3|2439.3|2438.5|2436.5|2441.3|2439.3|2437.6|2435.6|265
1642769100000|2022-01-21 12:45:00|2438.3|2436.3|2439.2|2437.2|2439.5|2437.5|2437.7|2435.7|287
1642769400000|2022-01-21 12:50:00|2439.1|2437.1|2438.4|2436.4|2439.8|2437.8|2437.6|2435.6|316
1642769700000|2022-01-21 12:55:00|2438.5|2436.5|2438.2|2436.2|2439.3|2437.3|2437.8|2435.8|345
1642770000000|2022-01-21 13:00:00|2437.8|2435.8|2441.9|2439.9|2442.7|2440.7|2437.6|2435.6|673
1642770300000|2022-01-21 13:05:00|2441.8|2439.8|2448.3|2446.3|2449.3|2447.3|2441.2|2439.2|769
1642770600000|2022-01-21 13:10:00|2448.1|2446.1|2442.8|2440.8|2448.7|2446.7|2442.2|2440.2|809
1642770900000|2022-01-21 13:15:00|2442.7|2440.7|2444.8|2442.8|2446.2|2444.2|2441.9|2439.9|602
1642771200000|2022-01-21 13:20:00|2445|2443|2453.3|2451.3|2456.7|2454.7|2443.9|2441.9|780
1642771500000|2022-01-21 13:25:00|2453.2|2451.2|2450.2|2448.2|2453.9|2451.9|2448.5|2446.5|917
1642771800000|2022-01-21 13:30:00|2449.7|2447.7|2451.7|2449.7|2453.9|2451.9|2449.7|2447.7|638
1642772100000|2022-01-21 13:35:00|2451.8|2449.8|2453.6|2451.6|2455|2453|2450.8|2448.8|618
1642772400000|2022-01-21 13:40:00|2453.5|2451.5|2452.5|2450.5|2454.6|2452.6|2452.4|2450.4|623
1642772700000|2022-01-21 13:45:00|2452.4|2450.4|2453|2451|2454.7|2452.7|2452.1|2450.1|584
1642773000000|2022-01-21 13:50:00|2452.9|2450.9|2454.2|2452.2|2455.2|2453.2|2452.6|2450.6|607
1642773300000|2022-01-21 13:55:00|2454.1|2452.1|2457.5|2455.5|2459.1|2457.1|2453.5|2451.5|642
1642773600000|2022-01-21 14:00:00|2457.4|2455.4|2452.5|2450.5|2458.5|2456.5|2452|2450|713
1642773900000|2022-01-21 14:05:00|2452.6|2450.6|2454.1|2452.1|2455.2|2453.2|2451.4|2449.4|619
1642774200000|2022-01-21 14:10:00|2454.2|2452.2|2454.1|2452.1|2455.7|2453.7|2450.5|2448.5|637
1642774500000|2022-01-21 14:15:00|2454.2|2452.2|2456.6|2454.6|2457.7|2455.7|2454.1|2452.1|606
1642774800000|2022-01-21 14:20:00|2456.7|2454.7|2455.6|2453.6|2456.7|2454.7|2452.8|2450.8|573
1642775100000|2022-01-21 14:25:00|2455.4|2453.4|2456.1|2454.1|2456.7|2454.7|2453.9|2451.9|547
1642775400000|2022-01-21 14:30:00|2455.9|2453.9|2451.7|2449.7|2456.1|2454.1|2448.9|2446.9|704
1642775700000|2022-01-21 14:35:00|2451.8|2449.8|2456.5|2454.5|2456.7|2454.7|2451.2|2449.2|598
1642776000000|2022-01-21 14:40:00|2456.6|2454.6|2451.8|2449.8|2456.8|2454.8|2446.2|2444.2|721
1642776300000|2022-01-21 14:45:00|2451.5|2449.5|2452.1|2450.1|2456.2|2454.2|2449.6|2447.6|716
1642776600000|2022-01-21 14:50:00|2451.7|2449.7|2447.6|2445.6|2454.5|2452.5|2447.2|2445.2|675
1642776900000|2022-01-21 14:55:00|2447.5|2445.5|2448.2|2446.2|2449.4|2447.4|2443.9|2441.9|693
1642777200000|2022-01-21 15:00:00|2447.9|2445.9|2444|2442|2448|2446|2437.8|2435.8|808
1642777500000|2022-01-21 15:05:00|2443.7|2441.7|2439.7|2437.7|2447.5|2445.5|2439.5|2437.5|642
1642777800000|2022-01-21 15:10:00|2439.6|2437.6|2439.4|2437.4|2444.1|2442.1|2437.8|2435.8|738
1642778100000|2022-01-21 15:15:00|2439.3|2437.3|2437.7|2435.7|2443.1|2441.1|2437.5|2435.5|669
1642778400000|2022-01-21 15:20:00|2437.9|2435.9|2438.7|2436.7|2440.2|2438.2|2436|2434|683
1642778700000|2022-01-21 15:25:00|2438.8|2436.8|2437.6|2435.6|2440.8|2438.8|2436.3|2434.3|635
1642779000000|2022-01-21 15:30:00|2437.5|2435.5|2446|2444|2446.6|2444.6|2436.7|2434.7|657
1642779300000|2022-01-21 15:35:00|2446.1|2444.1|2442.6|2440.6|2446.6|2444.6|2441.7|2439.7|587
1642779600000|2022-01-21 15:40:00|2442.5|2440.5|2438.6|2436.6|2444.8|2442.8|2437.5|2435.5|683
1642779900000|2022-01-21 15:45:00|2438.7|2436.7|2439|2437|2439.1|2437.1|2433.1|2431.1|679
1642780200000|2022-01-21 15:50:00|2439.1|2437.1|2438.6|2436.6|2441|2439|2434.2|2432.2|568
1642780500000|2022-01-21 15:55:00|2438.2|2436.2|2438.4|2436.4|2440.1|2438.1|2436.6|2434.6|554
1642780800000|2022-01-21 16:00:00|2438.5|2436.5|2433.9|2431.9|2439.4|2437.4|2433.2|2431.2|528
1642781100000|2022-01-21 16:05:00|2433.7|2431.7|2437.5|2435.5|2437.5|2435.5|2433.3|2431.3|467
1642781400000|2022-01-21 16:10:00|2437.6|2435.6|2431.6|2429.6|2437.7|2435.7|2430.6|2428.6|526
1642781700000|2022-01-21 16:15:00|2431.9|2429.9|2437.4|2435.4|2437.4|2435.4|2430.4|2428.4|496
1642782000000|2022-01-21 16:20:00|2437.5|2435.5|2439|2437|2441|2439|2437.1|2435.1|485
1642782300000|2022-01-21 16:25:00|2439.1|2437.1|2438.9|2436.9|2441.3|2439.3|2438.8|2436.8|447
1642782600000|2022-01-21 16:30:00|2438.8|2436.8|2439.5|2437.5|2440.4|2438.4|2436.9|2434.9|403
1642782900000|2022-01-21 16:35:00|2439.8|2437.8|2436.5|2434.5|2440.1|2438.1|2436.3|2434.3|423
1642783200000|2022-01-21 16:40:00|2436.4|2434.4|2435.3|2433.3|2437|2435|2434.5|2432.5|329
1642783500000|2022-01-21 16:45:00|2435.4|2433.4|2431.4|2429.4|2435.4|2433.4|2427.2|2425.2|500
1642783800000|2022-01-21 16:50:00|2431.5|2429.5|2431.1|2429.1|2432.6|2430.6|2430|2428|429
1642784100000|2022-01-21 16:55:00|2431.3|2429.3|2436.2|2434.2|2437.3|2435.3|2431.1|2429.1|433
1642784400000|2022-01-21 17:00:00|2436.1|2434.1|2431.5|2429.5|2436.7|2434.7|2431|2429|407
1642784700000|2022-01-21 17:05:00|2431.6|2429.6|2430.5|2428.5|2433.8|2431.8|2430.4|2428.4|370
1642785000000|2022-01-21 17:10:00|2430.6|2428.6|2432.9|2430.9|2433.1|2431.1|2429.7|2427.7|472
1642785300000|2022-01-21 17:15:00|2432.8|2430.8|2432.1|2430.1|2433.5|2431.5|2431.1|2429.1|323
1642785600000|2022-01-21 17:20:00|2431.6|2429.6|2431.1|2429.1|2431.6|2429.6|2429.2|2427.2|295
1642785900000|2022-01-21 17:25:00|2431.6|2429.6|2433.5|2431.5|2433.6|2431.6|2431.6|2429.6|324
1642786200000|2022-01-21 17:30:00|2433.4|2431.4|2434.1|2432.1|2434.5|2432.5|2431.1|2429.1|328
1642786500000|2022-01-21 17:35:00|2434.2|2432.2|2427.6|2425.6|2434.9|2432.9|2424|2422|466
1642786800000|2022-01-21 17:40:00|2427.7|2425.7|2428.7|2426.7|2429.3|2427.3|2426.5|2424.5|430
1642787100000|2022-01-21 17:45:00|2428.5|2426.5|2427.9|2425.9|2429.9|2427.9|2426.8|2424.8|384
1642787400000|2022-01-21 17:50:00|2428.1|2426.1|2426.8|2424.8|2429|2427|2426|2424|430
1642787700000|2022-01-21 17:55:00|2426.7|2424.7|2428.1|2426.1|2429.4|2427.4|2426.2|2424.2|411
1642788000000|2022-01-21 18:00:00|2428|2426|2424.7|2422.7|2429.3|2427.3|2424.3|2422.3|426
1642788300000|2022-01-21 18:05:00|2424.9|2422.9|2425.7|2423.7|2427.2|2425.2|2424.8|2422.8|408
1642788600000|2022-01-21 18:10:00|2425.6|2423.6|2425.9|2423.9|2427.8|2425.8|2425.1|2423.1|404
1642788900000|2022-01-21 18:15:00|2425.6|2423.6|2429.1|2427.1|2429.6|2427.6|2425.4|2423.4|434
1642789200000|2022-01-21 18:20:00|2429|2427|2427.5|2425.5|2429.2|2427.2|2426|2424|517
1642789500000|2022-01-21 18:25:00|2427.6|2425.6|2426.5|2424.5|2427.7|2425.7|2426|2424|398
1642789800000|2022-01-21 18:30:00|2426.6|2424.6|2425|2423|2429.4|2427.4|2424.9|2422.9|411
1642790100000|2022-01-21 18:35:00|2425.1|2423.1|2430.4|2428.4|2430.8|2428.8|2424.2|2422.2|391
1642790400000|2022-01-21 18:40:00|2430.3|2428.3|2432.5|2430.5|2432.7|2430.7|2430.1|2428.1|327
1642790700000|2022-01-21 18:45:00|2432.6|2430.6|2432|2430|2433.2|2431.2|2429.9|2427.9|346
1642791000000|2022-01-21 18:50:00|2431.9|2429.9|2434.6|2432.6|2435.1|2433.1|2431.7|2429.7|355
1642791300000|2022-01-21 18:55:00|2434.7|2432.7|2433.5|2431.5|2435.2|2433.2|2432.8|2430.8|352
1642791600000|2022-01-21 19:00:00|2433.6|2431.6|2434|2432|2434.2|2432.2|2432.5|2430.5|363
1642791900000|2022-01-21 19:05:00|2433.8|2431.8|2433.5|2431.5|2434.9|2432.9|2432.6|2430.6|334
1642792200000|2022-01-21 19:10:00|2433.6|2431.6|2434.5|2432.5|2435.3|2433.3|2433|2431|260
1642792500000|2022-01-21 19:15:00|2434.4|2432.4|2434.5|2432.5|2435.3|2433.3|2434.1|2432.1|221
1642792800000|2022-01-21 19:20:00|2434.6|2432.6|2435.8|2433.8|2435.9|2433.9|2433.7|2431.7|243
1642793100000|2022-01-21 19:25:00|2435.7|2433.7|2432.6|2430.6|2436|2434|2432.3|2430.3|259
1642793400000|2022-01-21 19:30:00|2432.7|2430.7|2433.7|2431.7|2434.2|2432.2|2432.1|2430.1|200
1642793700000|2022-01-21 19:35:00|2433.8|2431.8|2436.5|2434.5|2436.9|2434.9|2433.4|2431.4|297
1642794000000|2022-01-21 19:40:00|2436.6|2434.6|2437.1|2435.1|2438.1|2436.1|2436|2434|353
1642794300000|2022-01-21 19:45:00|2437|2435|2440.1|2438.1|2440.1|2438.1|2436.9|2434.9|264
1642794600000|2022-01-21 19:50:00|2440|2438|2436.6|2434.6|2440.1|2438.1|2435.9|2433.9|279
1642794900000|2022-01-21 19:55:00|2436.5|2434.5|2431.6|2429.6|2436.6|2434.6|2431.2|2429.2|349
1642795200000|2022-01-21 20:00:00|2431.5|2429.5|2428.5|2426.5|2431.5|2429.5|2428.3|2426.3|420
1642795500000|2022-01-21 20:05:00|2428.4|2426.4|2425.6|2423.6|2428.7|2426.7|2425.6|2423.6|416
1642795800000|2022-01-21 20:10:00|2425.7|2423.7|2424|2422|2426.4|2424.4|2423.5|2421.5|525
1642796100000|2022-01-21 20:15:00|2423.9|2421.9|2424.5|2422.5|2425.2|2423.2|2423.2|2421.2|459
1642796400000|2022-01-21 20:20:00|2424.6|2422.6|2422.5|2420.5|2424.6|2422.6|2422.1|2420.1|398
1642796700000|2022-01-21 20:25:00|2422.4|2420.4|2419.1|2417.1|2422.6|2420.6|2418|2416|362
1642797000000|2022-01-21 20:30:00|2418.9|2416.9|2422|2420|2423.2|2421.2|2418.7|2416.7|446
1642797300000|2022-01-21 20:35:00|2422.1|2420.1|2422.1|2420.1|2423.2|2421.2|2421.5|2419.5|342
1642797600000|2022-01-21 20:40:00|2422|2420|2423.1|2421.1|2424.5|2422.5|2422|2420|399
1642797900000|2022-01-21 20:45:00|2423.2|2421.2|2422.6|2420.6|2423.8|2421.8|2421.2|2419.2|415
1642798200000|2022-01-21 20:50:00|2422.5|2420.5|2421.8|2419.8|2423.7|2421.7|2421.4|2419.4|345
1642798500000|2022-01-21 20:55:00|2421.9|2419.9|2423.7|2421.7|2426.2|2424.2|2421.6|2419.6|406
1642798800000|2022-01-21 21:00:00|2423.6|2421.6|2426.5|2424.5|2427.4|2425.4|2423.2|2421.2|398
1642799100000|2022-01-21 21:05:00|2426.3|2424.3|2426|2424|2426.4|2424.4|2425.1|2423.1|264
1642799400000|2022-01-21 21:10:00|2426.1|2424.1|2425.6|2423.6|2427.2|2425.2|2425.4|2423.4|241
1642799700000|2022-01-21 21:15:00|2425.7|2423.7|2425.7|2423.7|2426.6|2424.6|2425|2423|180
1642800000000|2022-01-21 21:20:00|2425.8|2423.8|2425.8|2423.8|2426.3|2424.3|2425.4|2423.4|110
1642800300000|2022-01-21 21:25:00|2426.2|2424.2|2423.6|2421.6|2426.4|2424.4|2422.6|2420.6|242
1642800600000|2022-01-21 21:30:00|2423.5|2421.5|2425.2|2423.2|2426|2424|2422.9|2420.9|240
1642800900000|2022-01-21 21:35:00|2425.3|2423.3|2425.1|2423.1|2425.6|2423.6|2424.9|2422.4|105
1642801200000|2022-01-21 21:40:00|2425.2|2423.2|2426.8|2424.8|2426.9|2424.9|2424.9|2422.9|106
1642801500000|2022-01-21 21:45:00|2427.4|2425.4|2426.5|2424.5|2427.4|2425.4|2425.5|2423.5|122
1642801800000|2022-01-21 21:50:00|2426.6|2424.6|2428.6|2426.6|2431.6|2426.9|2426.3|2422|118
1642802100000|2022-01-21 21:55:00|2428.2|2426.2|2431.2|2428.2|2432.8|2429.8|2428.2|2426.2|221
1642978800000|2022-01-23 23:00:00|2426.1|2424.1|2421.2|2419.2|2426.7|2424.1|2419.6|2417|393
1642979100000|2022-01-23 23:05:00|2421.3|2419.3|2424.6|2422.6|2426|2424|2421.3|2419.3|291
1642979400000|2022-01-23 23:10:00|2424.7|2422.7|2425|2423|2425.8|2423.8|2424|2422|216
1642979700000|2022-01-23 23:15:00|2424.9|2422.9|2427.1|2425.1|2428.4|2426.4|2424.6|2422.6|261
1642980000000|2022-01-23 23:20:00|2427.2|2425.2|2427.2|2425.2|2428.3|2426.3|2426.5|2424.5|180
1642980300000|2022-01-23 23:25:00|2427.1|2425.1|2428.6|2426.6|2429.9|2427.9|2427.1|2425.1|242
1642980600000|2022-01-23 23:30:00|2428.4|2426.4|2429.6|2427.6|2431.7|2429.7|2428.3|2426.3|223
1642980900000|2022-01-23 23:35:00|2429.7|2427.7|2431.6|2429.6|2431.7|2429.7|2429.3|2427.3|152
1642981200000|2022-01-23 23:40:00|2431.4|2429.4|2432.2|2430.2|2432.4|2430.4|2431|2429|149
1642981500000|2022-01-23 23:45:00|2432|2430|2429.4|2427.4|2432.1|2430.1|2428.9|2426.9|139
1642981800000|2022-01-23 23:50:00|2429.3|2427.3|2429.4|2427.4|2429.7|2427.7|2428.2|2426.2|173
1642982100000|2022-01-23 23:55:00|2429.9|2427.9|2430|2428|2430.3|2428.3|2428.6|2426.6|161
1642982400000|2022-01-24 00:00:00|2429.9|2427.9|2429.2|2427.2|2430.3|2428.3|2427|2425|251
1642982700000|2022-01-24 00:05:00|2429.4|2427.4|2428.1|2426.1|2429.7|2427.7|2427.7|2425.7|195
1642983000000|2022-01-24 00:10:00|2428|2426|2427.5|2425.5|2428.9|2426.9|2427.1|2425.1|157
1642983300000|2022-01-24 00:15:00|2427.6|2425.6|2426.3|2424.3|2429|2427|2426.1|2424.1|154
1642983600000|2022-01-24 00:20:00|2426.2|2424.2|2427|2425|2427.3|2425.3|2425.9|2423.9|126
1642983900000|2022-01-24 00:25:00|2426.9|2424.9|2427|2425|2427.3|2425.3|2426.3|2424.3|110
1642984200000|2022-01-24 00:30:00|2427.1|2425.1|2425.9|2423.9|2427.5|2425.5|2425.8|2423.8|144
1642984500000|2022-01-24 00:35:00|2426|2424|2425.8|2423.8|2426.5|2424.5|2425|2423|174
1642984800000|2022-01-24 00:40:00|2425.9|2423.9|2424|2422|2426.1|2424.1|2423.9|2421.9|129
1642985100000|2022-01-24 00:45:00|2424.1|2422.1|2425|2423|2425.1|2423.1|2422.7|2420.7|196
1642985400000|2022-01-24 00:50:00|2425.1|2423.1|2426.6|2424.6|2426.6|2424.6|2424.7|2422.7|168
1642985700000|2022-01-24 00:55:00|2426.5|2424.5|2425.8|2423.8|2426.6|2424.6|2425.5|2423.5|133
1642986000000|2022-01-24 01:00:00|2425.7|2423.7|2423.4|2421.4|2428.5|2426.5|2422.7|2420.7|627
1642986300000|2022-01-24 01:05:00|2423.5|2421.5|2420|2418|2424.7|2422.7|2418.7|2416.7|641
1642986600000|2022-01-24 01:10:00|2420.2|2418.2|2421.4|2419.4|2424.7|2422.7|2419.8|2417.8|444
1642986900000|2022-01-24 01:15:00|2421.3|2419.3|2418|2416|2422|2420|2416.5|2414.5|502
1642987200000|2022-01-24 01:20:00|2417.9|2415.9|2419.2|2417.2|2419.5|2417.5|2416.5|2414.5|430
1642987500000|2022-01-24 01:25:00|2418.9|2416.9|2416|2414|2419.4|2417.4|2415.7|2413.7|419
1642987800000|2022-01-24 01:30:00|2415.9|2413.9|2418.7|2416.7|2419.6|2417.6|2414.2|2412.2|625
1642988100000|2022-01-24 01:35:00|2418.6|2416.6|2418.1|2416.1|2419.6|2417.6|2417.9|2415.9|456
1642988400000|2022-01-24 01:40:00|2418.4|2416.4|2420|2418|2420.5|2418.5|2418|2416|426
1642988700000|2022-01-24 01:45:00|2419.8|2417.8|2417|2415|2420.3|2418.3|2415.9|2413.9|459
1642989000000|2022-01-24 01:50:00|2417.1|2415.1|2418.9|2416.9|2419.1|2417.1|2415.9|2413.9|348
1642989300000|2022-01-24 01:55:00|2418.8|2416.8|2419.9|2417.9|2420.4|2418.4|2416.5|2414.5|334
1642989600000|2022-01-24 02:00:00|2419.8|2417.8|2420.2|2418.2|2421.1|2419.1|2418.8|2416.8|313
1642989900000|2022-01-24 02:05:00|2420.3|2418.3|2420.1|2418.1|2420.3|2418.3|2418.5|2416.5|242
1642990200000|2022-01-24 02:10:00|2420|2418|2418.1|2416.1|2420.4|2418.4|2417.5|2415.5|254
1642990500000|2022-01-24 02:15:00|2418|2416|2419.6|2417.6|2419.6|2417.6|2418|2416|122
1642990800000|2022-01-24 02:20:00|2419.9|2417.9|2421.1|2419.1|2421.5|2419.5|2419.6|2417.6|125
1642991100000|2022-01-24 02:25:00|2421|2419|2422.6|2420.6|2422.8|2420.8|2420.8|2418.8|149
1642991400000|2022-01-24 02:30:00|2422.7|2420.7|2422.4|2420.4|2422.8|2420.8|2420.4|2418.4|334
1642991700000|2022-01-24 02:35:00|2422.3|2420.3|2423.4|2421.4|2423.6|2421.6|2420.2|2418.2|270
1642992000000|2022-01-24 02:40:00|2423.3|2421.3|2423.7|2421.7|2424.3|2422.3|2422.6|2420.6|230
1642992300000|2022-01-24 02:45:00|2423.8|2421.8|2423.2|2421.2|2424|2422|2422.2|2420.2|290
1642992600000|2022-01-24 02:50:00|2423.1|2421.1|2419.8|2417.8|2423.2|2421.2|2419.6|2417.6|306
1642992900000|2022-01-24 02:55:00|2420.1|2418.1|2420.2|2418.2|2420.6|2418.6|2419.4|2417.4|256
1642993200000|2022-01-24 03:00:00|2420|2418|2420.5|2418.5|2422.5|2420.5|2419.6|2417.6|295
1642993500000|2022-01-24 03:05:00|2420.4|2418.4|2419.7|2417.7|2420.6|2418.6|2418.2|2416.2|304
1642993800000|2022-01-24 03:10:00|2419.5|2417.5|2418.7|2416.7|2420.3|2418.3|2418.3|2416.3|260
1642994100000|2022-01-24 03:15:00|2418.8|2416.8|2419.2|2417.2|2420.6|2418.6|2418.6|2416.6|208
1642994400000|2022-01-24 03:20:00|2419.1|2417.1|2418.5|2416.5|2420.2|2418.2|2418.5|2416.5|203
1642994700000|2022-01-24 03:25:00|2418.6|2416.6|2417.7|2415.7|2418.6|2416.6|2416.1|2414.1|317
1642995000000|2022-01-24 03:30:00|2417.6|2415.6|2419.3|2417.3|2419.5|2417.5|2417.6|2415.6|127
1642995300000|2022-01-24 03:35:00|2419.4|2417.4|2419.2|2417.2|2419.6|2417.6|2418.7|2416.7|98
1642995600000|2022-01-24 03:40:00|2419.1|2417.1|2417.8|2415.8|2419.1|2417.1|2417.6|2415.6|87
1642995900000|2022-01-24 03:45:00|2417.7|2415.7|2419.6|2417.6|2419.7|2417.7|2417.6|2415.6|102
1642996200000|2022-01-24 03:50:00|2419.7|2417.7|2419.5|2417.5|2420.1|2418.1|2419.4|2417.4|91
1642996500000|2022-01-24 03:55:00|2419.6|2417.6|2418.7|2416.7|2419.6|2417.6|2418.5|2416.5|78
1642996800000|2022-01-24 04:00:00|2418.8|2416.8|2418.9|2416.9|2419.2|2417.2|2418.1|2416.1|92
1642997100000|2022-01-24 04:05:00|2419|2417|2418|2416|2419.5|2417.5|2417.9|2415.9|93
1642997400000|2022-01-24 04:10:00|2418.1|2416.1|2418.4|2416.4|2418.6|2416.6|2417.9|2415.9|75
1642997700000|2022-01-24 04:15:00|2418.3|2416.3|2418.8|2416.8|2418.9|2416.9|2418|2416|92
1642998000000|2022-01-24 04:20:00|2418.9|2416.9|2419.3|2417.3|2419.8|2417.8|2418.8|2416.8|93
1642998300000|2022-01-24 04:25:00|2419.1|2417.1|2419.5|2417.5|2419.6|2417.6|2418.9|2416.9|78
1642998600000|2022-01-24 04:30:00|2419.4|2417.4|2420|2418|2420|2418|2419.1|2417.1|109
1642998900000|2022-01-24 04:35:00|2419.9|2417.9|2420.6|2418.6|2420.8|2418.8|2419.8|2417.8|61
1642999200000|2022-01-24 04:40:00|2420.5|2418.5|2420.7|2418.7|2421|2419|2420.4|2418.4|85
1642999500000|2022-01-24 04:45:00|2420.6|2418.6|2420.1|2418.1|2420.9|2418.9|2420|2418|71
1642999800000|2022-01-24 04:50:00|2420.2|2418.2|2420.6|2418.6|2420.8|2418.8|2420.1|2418.1|97
1643000100000|2022-01-24 04:55:00|2420.7|2418.7|2420.6|2418.6|2420.7|2418.7|2420.2|2418.2|64
1643000400000|2022-01-24 05:00:00|2420.8|2418.8|2421.7|2419.7|2421.7|2419.7|2420.5|2418.5|111
1643000700000|2022-01-24 05:05:00|2421.6|2419.6|2421.1|2419.1|2421.7|2419.7|2420.5|2418.5|113
1643001000000|2022-01-24 05:10:00|2421|2419|2419.5|2417.5|2421.4|2419.4|2419.5|2417.5|101
1643001300000|2022-01-24 05:15:00|2419.7|2417.7|2419.2|2417.2|2419.7|2417.7|2418.8|2416.8|92
1643001600000|2022-01-24 05:20:00|2419.3|2417.3|2418.3|2416.3|2419.3|2417.3|2417.2|2415.2|137
1643001900000|2022-01-24 05:25:00|2418.2|2416.2|2417.6|2415.6|2418.4|2416.4|2416.9|2414.9|149
1643002200000|2022-01-24 05:30:00|2417.5|2415.5|2418.7|2416.7|2421.6|2419.6|2417.3|2415.3|419
1643002500000|2022-01-24 05:35:00|2418.9|2416.9|2413.7|2411.7|2420|2418|2411.9|2409.9|499
1643002800000|2022-01-24 05:40:00|2413.6|2411.6|2415.6|2413.6|2415.9|2413.9|2413.4|2411.4|348
1643003100000|2022-01-24 05:45:00|2415.5|2413.5|2416.6|2414.6|2417.2|2415.2|2414.9|2412.9|277
1643003400000|2022-01-24 05:50:00|2416.7|2414.7|2417.8|2415.8|2418.1|2416.1|2416|2414|252
1643003700000|2022-01-24 05:55:00|2417.7|2415.7|2420.2|2418.2|2423.1|2421.1|2417.4|2415.4|517
1643004000000|2022-01-24 06:00:00|2420.3|2418.3|2419.3|2417.3|2421.7|2419.7|2419.1|2417.1|379
1643004300000|2022-01-24 06:05:00|2419.4|2417.4|2418.2|2416.2|2419.9|2417.9|2417.5|2415.5|341
1643004600000|2022-01-24 06:10:00|2418.1|2416.1|2416.4|2414.4|2419|2417|2416.2|2414.2|232
1643004900000|2022-01-24 06:15:00|2416.5|2414.5|2416|2414|2417.4|2415.4|2415.7|2413.7|319
1643005200000|2022-01-24 06:20:00|2415.8|2413.8|2416.7|2414.7|2416.9|2414.9|2414.4|2412.4|373
1643005500000|2022-01-24 06:25:00|2416.6|2414.6|2415.5|2413.5|2416.6|2414.6|2414.1|2412.1|327
1643005800000|2022-01-24 06:30:00|2415.4|2413.4|2414.9|2412.9|2416.5|2414.5|2414.4|2412.4|254
1643006100000|2022-01-24 06:35:00|2414.8|2412.8|2415.6|2413.6|2416.3|2414.3|2414.5|2412.5|268
1643006400000|2022-01-24 06:40:00|2415.5|2413.5|2414.7|2412.7|2415.9|2413.9|2414|2412|187
1643006700000|2022-01-24 06:45:00|2414.8|2412.8|2413.7|2411.7|2415|2413|2413.4|2411.4|223
1643007000000|2022-01-24 06:50:00|2413.8|2411.8|2413.3|2411.3|2413.9|2411.9|2410|2408|418
1643007300000|2022-01-24 06:55:00|2413.4|2411.4|2415.8|2413.8|2416.3|2414.3|2413.2|2411.2|382
1643007600000|2022-01-24 07:00:00|2416|2414|2413.1|2411.1|2416.1|2414.1|2412.4|2410.4|436
1643007900000|2022-01-24 07:05:00|2413.3|2411.3|2413.8|2411.8|2414.5|2412.5|2412.8|2410.8|291
1643008200000|2022-01-24 07:10:00|2413.7|2411.7|2411.8|2409.8|2414|2412|2411.4|2409.4|187
1643008500000|2022-01-24 07:15:00|2411.6|2409.6|2413.4|2411.4|2413.5|2411.5|2411.2|2409.2|270
1643008800000|2022-01-24 07:20:00|2413.3|2411.3|2414.1|2412.1|2414.3|2412.3|2412.5|2410.5|232
1643009100000|2022-01-24 07:25:00|2414|2412|2416.2|2414.2|2416.2|2414.2|2413.9|2411.9|235
1643009400000|2022-01-24 07:30:00|2416.4|2414.4|2415.6|2413.6|2418.4|2416.4|2415.2|2413.2|229
1643009700000|2022-01-24 07:35:00|2415.5|2413.5|2416.1|2414.1|2416.3|2414.3|2414.6|2412.6|190
1643010000000|2022-01-24 07:40:00|2415.8|2413.8|2414.4|2412.4|2416.6|2414.6|2414.3|2412.3|278
1643010300000|2022-01-24 07:45:00|2414.5|2412.5|2414.9|2412.9|2415|2413|2412.6|2410.6|261
1643010600000|2022-01-24 07:50:00|2414.8|2412.8|2414.1|2412.1|2415.5|2413.5|2414|2412|244
1643010900000|2022-01-24 07:55:00|2414.2|2412.2|2413.3|2411.3|2414.8|2412.8|2411.6|2409.6|276
1643011200000|2022-01-24 08:00:00|2413.2|2411.2|2419.1|2417.1|2419.2|2417.2|2413.1|2411.1|444
1643011500000|2022-01-24 08:05:00|2418.7|2416.7|2423.5|2421.5|2424.3|2422.3|2417|2415|433
1643011800000|2022-01-24 08:10:00|2423.4|2421.4|2424.5|2422.5|2426.2|2424.2|2423.4|2421.4|375
1643012100000|2022-01-24 08:15:00|2424.3|2422.3|2426.1|2424.1|2427.7|2425.7|2424|2422|410
1643012400000|2022-01-24 08:20:00|2426.2|2424.2|2425.9|2423.9|2426.6|2424.6|2425|2423|354
1643012700000|2022-01-24 08:25:00|2425.8|2423.8|2426.4|2424.4|2426.5|2424.5|2423.8|2421.8|324
1643013000000|2022-01-24 08:30:00|2426.7|2424.7|2426.4|2424.4|2428|2426|2425.9|2423.9|340
1643013300000|2022-01-24 08:35:00|2426.5|2424.5|2423.9|2421.9|2426.5|2424.5|2422.7|2420.7|283
1643013600000|2022-01-24 08:40:00|2423.6|2421.6|2424.6|2422.6|2425.5|2423.5|2423.3|2421.3|318
1643013900000|2022-01-24 08:45:00|2424.5|2422.5|2423.7|2421.7|2425.5|2423.5|2423.1|2421.1|366
1643014200000|2022-01-24 08:50:00|2423.6|2421.6|2422.2|2420.2|2425.2|2423.2|2421.8|2419.8|364
1643014500000|2022-01-24 08:55:00|2422.3|2420.3|2418.5|2416.5|2423.6|2421.6|2418|2416|431
1643014800000|2022-01-24 09:00:00|2418.3|2416.3|2421.3|2419.3|2421.8|2419.8|2418.3|2416.3|345
1643015100000|2022-01-24 09:05:00|2421.2|2419.2|2421.6|2419.6|2421.9|2419.9|2419.3|2417.3|283
1643015400000|2022-01-24 09:10:00|2421.7|2419.7|2423.1|2421.1|2424.8|2422.8|2421.6|2419.6|445
1643015700000|2022-01-24 09:15:00|2423|2421|2425|2423|2425.8|2423.8|2422.8|2420.8|349
1643016000000|2022-01-24 09:20:00|2425.1|2423.1|2425.1|2423.1|2427.6|2425.6|2424.9|2422.9|287
1643016300000|2022-01-24 09:25:00|2425|2423|2425.9|2423.9|2426.6|2424.6|2424.6|2422.6|288
1643016600000|2022-01-24 09:30:00|2425.8|2423.8|2426.1|2424.1|2426.9|2424.9|2425.3|2423.3|311
1643016900000|2022-01-24 09:35:00|2425.9|2423.9|2425.4|2423.4|2426.7|2424.7|2425.2|2423.2|258
1643017200000|2022-01-24 09:40:00|2425.3|2423.3|2425.5|2423.5|2426.4|2424.4|2424.3|2422.3|243
1643017500000|2022-01-24 09:45:00|2425.6|2423.6|2422|2420|2425.6|2423.6|2421.3|2419.3|246
1643017800000|2022-01-24 09:50:00|2422.1|2420.1|2420.3|2418.3|2422.2|2420.2|2419.8|2417.8|227
1643018100000|2022-01-24 09:55:00|2420.4|2418.4|2420.8|2418.8|2422.9|2420.9|2420.1|2418.1|307
1643018400000|2022-01-24 10:00:00|2420.9|2418.9|2419.4|2417.4|2422.4|2420.4|2417.1|2415.1|391
1643018700000|2022-01-24 10:05:00|2419.3|2417.3|2415.8|2413.8|2419.4|2417.4|2415.3|2413.3|296
1643019000000|2022-01-24 10:10:00|2416|2414|2415.8|2413.8|2418.3|2416.3|2415.2|2413.2|361
1643019300000|2022-01-24 10:15:00|2415.7|2413.7|2411.4|2409.4|2416.3|2414.3|2410.8|2408.8|555
1643019600000|2022-01-24 10:20:00|2411.3|2409.3|2409.4|2407.4|2413.5|2411.5|2409|2407|413
1643019900000|2022-01-24 10:25:00|2409.5|2407.5|2408.3|2406.3|2412.4|2410.4|2407.5|2405.5|489
1643020200000|2022-01-24 10:30:00|2408.4|2406.4|2406.2|2404.2|2409|2407|2405.9|2403.9|568
1643020500000|2022-01-24 10:35:00|2406.3|2404.3|2407.3|2405.3|2408.3|2406.3|2404.9|2402.9|622
1643020800000|2022-01-24 10:40:00|2407.4|2405.4|2403|2401|2408|2406|2402.5|2400.5|636
1643021100000|2022-01-24 10:45:00|2402.9|2400.9|2409.6|2407.6|2410.7|2408.7|2402.9|2400.9|561
1643021400000|2022-01-24 10:50:00|2409.7|2407.7|2410.3|2408.3|2410.9|2408.9|2409|2407|508
1643021700000|2022-01-24 10:55:00|2410.4|2408.4|2410.4|2408.4|2411.4|2409.4|2408.7|2406.7|480
1643022000000|2022-01-24 11:00:00|2410.5|2408.5|2408.9|2406.9|2412.1|2410.1|2408.9|2406.9|307
1643022300000|2022-01-24 11:05:00|2408.8|2406.8|2406.8|2404.8|2409.1|2407.1|2406.5|2404.5|372
1643022600000|2022-01-24 11:10:00|2406.7|2404.7|2406.1|2404.1|2407.2|2405.2|2405.6|2403.6|384
1643022900000|2022-01-24 11:15:00|2406|2404|2403.8|2401.8|2406.1|2404.1|2403.5|2401.5|431
1643023200000|2022-01-24 11:20:00|2403.9|2401.9|2403.1|2401.1|2404.9|2402.9|2401.9|2399.9|404
1643023500000|2022-01-24 11:25:00|2403.2|2401.2|2403.3|2401.3|2403.6|2401.6|2401.2|2399.2|407
1643023800000|2022-01-24 11:30:00|2403.2|2401.2|2404.4|2402.4|2405.7|2403.7|2402.6|2400.6|402
1643024100000|2022-01-24 11:35:00|2404.5|2402.5|2406|2404|2406.4|2404.4|2404.1|2402.1|399
1643024400000|2022-01-24 11:40:00|2405.9|2403.9|2404.7|2402.7|2406.9|2404.9|2404.6|2402.6|382
1643024700000|2022-01-24 11:45:00|2404.4|2402.4|2404.4|2402.4|2406.1|2404.1|2403.6|2401.6|421
1643025000000|2022-01-24 11:50:00|2404.3|2402.3|2406.6|2404.6|2406.7|2404.7|2403.1|2401.1|396
1643025300000|2022-01-24 11:55:00|2406.3|2404.3|2406.4|2404.4|2406.5|2404.5|2404.6|2402.6|395
1643025600000|2022-01-24 12:00:00|2406.3|2404.3|2408.1|2406.1|2408.7|2406.7|2406.3|2404.3|345
1643025900000|2022-01-24 12:05:00|2408|2406|2411.4|2409.4|2411.5|2409.5|2408|2406|479
1643026200000|2022-01-24 12:10:00|2411.5|2409.5|2410.9|2408.9|2411.6|2409.6|2409.4|2407.4|456
1643026500000|2022-01-24 12:15:00|2411|2409|2410.4|2408.4|2412.2|2410.2|2409.9|2407.9|305
1643026800000|2022-01-24 12:20:00|2410.3|2408.3|2408.6|2406.6|2411|2409|2407.4|2405.4|367
1643027100000|2022-01-24 12:25:00|2408.5|2406.5|2409.5|2407.5|2411.1|2409.1|2407.8|2405.8|363
1643027400000|2022-01-24 12:30:00|2409.6|2407.6|2408.5|2406.5|2411.1|2409.1|2408.2|2406.2|349
1643027700000|2022-01-24 12:35:00|2408.4|2406.4|2406.4|2404.4|2408.4|2406.4|2404|2402|491
1643028000000|2022-01-24 12:40:00|2406.5|2404.5|2405.2|2403.2|2407.5|2405.5|2405.1|2403.1|360
1643028300000|2022-01-24 12:45:00|2405.3|2403.3|2402.4|2400.4|2405.3|2403.3|2402.2|2400.2|380
1643028600000|2022-01-24 12:50:00|2402.5|2400.5|2404.5|2402.5|2404.7|2402.7|2401.9|2399.9|390
1643028900000|2022-01-24 12:55:00|2404.4|2402.4|2404.6|2402.6|2405.7|2403.7|2403.9|2401.9|434
1643029200000|2022-01-24 13:00:00|2404.5|2402.5|2407.2|2405.2|2409|2407|2403.9|2401.9|865
1643029500000|2022-01-24 13:05:00|2407.3|2405.3|2408|2406|2409.1|2407.1|2405.8|2403.8|515
1643029800000|2022-01-24 13:10:00|2407.8|2405.8|2404.3|2402.3|2407.8|2405.8|2403.5|2401.5|529
1643030100000|2022-01-24 13:15:00|2404.4|2402.4|2400.5|2398.5|2405.9|2403.9|2397.4|2395.4|731
1643030400000|2022-01-24 13:20:00|2400.6|2398.6|2395.2|2393.2|2404.1|2402.1|2392.2|2390.2|879
1643030700000|2022-01-24 13:25:00|2395|2393|2399.4|2397.4|2399.7|2397.7|2389.5|2387.5|861
1643031000000|2022-01-24 13:30:00|2399.5|2397.5|2400.2|2398.2|2400.9|2398.9|2396.2|2394.2|869
1643031300000|2022-01-24 13:35:00|2400.1|2398.1|2397.2|2395.2|2401.3|2399.3|2394.3|2392.3|821
1643031600000|2022-01-24 13:40:00|2397|2395|2384.5|2382.5|2397.2|2395.2|2383.8|2381.8|944
1643031900000|2022-01-24 13:45:00|2384.3|2382.3|2383.4|2381.4|2384.5|2382.5|2379.5|2377.5|1175
1643032200000|2022-01-24 13:50:00|2383.2|2381.2|2380.4|2378.4|2385.2|2383.2|2380.2|2378.2|860
1643032500000|2022-01-24 13:55:00|2380.1|2378.1|2379.7|2377.7|2383.9|2381.9|2378.3|2376.3|1010
1643032800000|2022-01-24 14:00:00|2379.6|2377.6|2380.4|2378.4|2382.6|2380.6|2378.1|2376.1|949
1643033100000|2022-01-24 14:05:00|2380.5|2378.5|2380.8|2378.8|2381.1|2379.1|2374.2|2372.2|799
1643033400000|2022-01-24 14:10:00|2380.7|2378.7|2385.2|2383.2|2391.1|2389.1|2380.3|2378.3|903
1643033700000|2022-01-24 14:15:00|2385.5|2383.5|2387.5|2385.5|2387.7|2385.7|2384.5|2382.5|818
1643034000000|2022-01-24 14:20:00|2387.4|2385.4|2384.7|2382.7|2387.4|2385.4|2382.1|2380.1|712
1643034300000|2022-01-24 14:25:00|2384.8|2382.8|2382.6|2380.6|2384.8|2382.8|2381.9|2379.9|594
1643034600000|2022-01-24 14:30:00|2382.5|2380.5|2376.2|2374.2|2383.6|2381.6|2374.1|2372.1|816
1643034900000|2022-01-24 14:35:00|2376.1|2374.1|2378.1|2376.1|2378.1|2376.1|2370.5|2368.5|1034
1643035200000|2022-01-24 14:40:00|2378|2376|2371.8|2369.8|2380.3|2378.3|2369.6|2367.6|1186
1643035500000|2022-01-24 14:45:00|2371.7|2369.7|2371.2|2369.2|2374.7|2372.7|2370.4|2368.4|1285
1643035800000|2022-01-24 14:50:00|2371.1|2369.1|2368.6|2366.6|2373.7|2371.7|2368.1|2366.1|1057
1643036100000|2022-01-24 14:55:00|2368.5|2366.5|2368.5|2366.5|2376|2374|2367.7|2365.7|1138
1643036400000|2022-01-24 15:00:00|2368.6|2366.6|2357.9|2355.9|2369.8|2367.8|2357.5|2355.5|1202
1643036700000|2022-01-24 15:05:00|2357.8|2355.8|2360.6|2358.6|2362.2|2360.2|2357.5|2355.5|1048
1643037000000|2022-01-24 15:10:00|2360.5|2358.5|2363.4|2361.4|2365.5|2363.5|2358.1|2356.1|943
1643037300000|2022-01-24 15:15:00|2363.3|2361.3|2361.4|2359.4|2365.5|2363.5|2361.4|2359.4|907
1643037600000|2022-01-24 15:20:00|2361.2|2359.2|2367|2365|2367.9|2365.9|2360|2358|1079
1643037900000|2022-01-24 15:25:00|2367.1|2365.1|2371|2369|2373.9|2371.9|2367|2365|966
1643038200000|2022-01-24 15:30:00|2370.9|2368.9|2375.2|2373.2|2377.9|2375.9|2370.9|2368.9|803
1643038500000|2022-01-24 15:35:00|2375.1|2373.1|2376.7|2374.7|2378.6|2376.6|2372|2370|526
1643038800000|2022-01-24 15:40:00|2376.6|2374.6|2374.1|2372.1|2376.7|2374.7|2371.7|2369.7|784
1643039100000|2022-01-24 15:45:00|2374|2372|2369.3|2367.3|2375.3|2373.3|2368.3|2366.3|733
1643039400000|2022-01-24 15:50:00|2369.2|2367.2|2374.3|2372.3|2374.5|2372.5|2369|2367|787
1643039700000|2022-01-24 15:55:00|2374.2|2372.2|2369.5|2367.5|2374.4|2372.4|2368.9|2366.9|874
1643040000000|2022-01-24 16:00:00|2369.3|2367.3|2367.5|2365.5|2370.6|2368.6|2367|2365|747
1643040300000|2022-01-24 16:05:00|2367.4|2365.4|2370.2|2368.2|2371.2|2369.2|2365.6|2363.6|762
1643040600000|2022-01-24 16:10:00|2370.3|2368.3|2365.6|2363.6|2370.8|2368.8|2365.1|2363.1|760
1643040900000|2022-01-24 16:15:00|2365.5|2363.5|2365.8|2363.8|2367.8|2365.8|2364.6|2362.6|669
1643041200000|2022-01-24 16:20:00|2365.9|2363.9|2366.3|2364.3|2368|2366|2364.6|2362.6|622
1643041500000|2022-01-24 16:25:00|2366.2|2364.2|2367.2|2365.2|2367.2|2365.2|2364|2362|524
1643041800000|2022-01-24 16:30:00|2367.1|2365.1|2368|2366|2368.5|2366.5|2366.2|2364.2|580
1643042100000|2022-01-24 16:35:00|2367.9|2365.9|2366.3|2364.3|2369.7|2367.7|2364.8|2362.8|525
1643042400000|2022-01-24 16:40:00|2366.5|2364.5|2365.3|2363.3|2366.8|2364.8|2363.5|2361.5|624
1643042700000|2022-01-24 16:45:00|2365.6|2363.6|2364.3|2362.3|2368.7|2366.7|2363.9|2361.9|566
1643043000000|2022-01-24 16:50:00|2364.4|2362.4|2372.9|2370.9|2373.9|2371.9|2364.2|2362.2|650
1643043300000|2022-01-24 16:55:00|2373.1|2371.1|2374.1|2372.1|2375.5|2373.5|2372.1|2370.1|585
1643043600000|2022-01-24 17:00:00|2374|2372|2369.7|2367.7|2374|2372|2369.5|2367.5|490
1643043900000|2022-01-24 17:05:00|2369.8|2367.8|2369.3|2367.3|2372.5|2370.5|2369.1|2367.1|533
1643044200000|2022-01-24 17:10:00|2369.4|2367.4|2366.8|2364.8|2370.3|2368.3|2365.4|2363.4|606
1643044500000|2022-01-24 17:15:00|2366.9|2364.9|2367.8|2365.8|2368.2|2366.2|2365.3|2363.3|496
1643044800000|2022-01-24 17:20:00|2367.7|2365.7|2371.8|2369.8|2373.7|2371.7|2366.4|2364.4|639
1643045100000|2022-01-24 17:25:00|2371.7|2369.7|2373.8|2371.8|2374.4|2372.4|2369.6|2367.6|588
1643045400000|2022-01-24 17:30:00|2373.9|2371.9|2374.1|2372.1|2374.9|2372.9|2372.1|2370.1|551
1643045700000|2022-01-24 17:35:00|2374.5|2372.5|2371.1|2369.1|2374.5|2372.5|2369.5|2367.5|574
1643046000000|2022-01-24 17:40:00|2371|2369|2374.8|2372.8|2375.7|2373.7|2368.9|2366.9|755
1643046300000|2022-01-24 17:45:00|2374.7|2372.7|2373.4|2371.4|2375.8|2373.8|2372.8|2370.8|507
1643046600000|2022-01-24 17:50:00|2373.3|2371.3|2376.4|2374.4|2376.8|2374.8|2372.2|2370.2|595
1643046900000|2022-01-24 17:55:00|2376.3|2374.3|2375.9|2373.9|2377.1|2375.1|2375.2|2373.2|521
1643047200000|2022-01-24 18:00:00|2375.8|2373.8|2377|2375|2377|2375|2372.8|2370.8|569
1643047500000|2022-01-24 18:05:00|2377.1|2375.1|2377.4|2375.4|2378.7|2376.7|2374.9|2372.9|539
1643047800000|2022-01-24 18:10:00|2377.3|2375.3|2378.3|2376.3|2378.6|2376.6|2376.1|2374.1|421
1643048100000|2022-01-24 18:15:00|2378.2|2376.2|2379.2|2377.2|2380|2378|2377.4|2375.4|501
1643048400000|2022-01-24 18:20:00|2378.7|2376.7|2378.7|2376.7|2379.5|2377.5|2374.9|2372.9|596
1643048700000|2022-01-24 18:25:00|2378.9|2376.9|2377.4|2375.4|2380|2378|2375.2|2373.2|694
1643049000000|2022-01-24 18:30:00|2377.3|2375.3|2383.8|2381.8|2384.2|2382.2|2377.2|2375.2|601
1643049300000|2022-01-24 18:35:00|2383.7|2381.7|2386.3|2384.3|2387|2385|2382.8|2380.8|673
1643049600000|2022-01-24 18:40:00|2386.2|2384.2|2384.7|2382.7|2386.8|2384.8|2382.9|2380.9|608
1643049900000|2022-01-24 18:45:00|2384.4|2382.4|2386.8|2384.8|2387.5|2385.5|2384.4|2382.4|489
1643050200000|2022-01-24 18:50:00|2387.1|2385.1|2388.9|2386.9|2389.4|2387.4|2385.8|2383.8|583
1643050500000|2022-01-24 18:55:00|2389.1|2387.1|2387.2|2385.2|2390|2388|2386.8|2384.8|507
1643050800000|2022-01-24 19:00:00|2387.3|2385.3|2390|2388|2391.7|2389.7|2387.1|2385.1|542
1643051100000|2022-01-24 19:05:00|2389.9|2387.9|2389.8|2387.8|2392.2|2390.2|2388.7|2386.7|513
1643051400000|2022-01-24 19:10:00|2389.7|2387.7|2385.7|2383.7|2391.1|2389.1|2384.9|2382.9|569
1643051700000|2022-01-24 19:15:00|2385.8|2383.8|2384.9|2382.9|2387.5|2385.5|2384.9|2382.9|524
1643052000000|2022-01-24 19:20:00|2385|2383|2379.5|2377.5|2386.6|2384.6|2379.4|2377.4|546
1643052300000|2022-01-24 19:25:00|2379.3|2377.3|2380.9|2378.9|2381.8|2379.8|2378.7|2376.7|524
1643052600000|2022-01-24 19:30:00|2380.5|2378.5|2383|2381|2384.4|2382.4|2380.5|2378.5|447
1643052900000|2022-01-24 19:35:00|2383.1|2381.1|2382.2|2380.2|2384.5|2382.5|2380.7|2378.7|542
1643053200000|2022-01-24 19:40:00|2382.1|2380.1|2382.8|2380.8|2384.1|2382.1|2381.2|2379.2|476
1643053500000|2022-01-24 19:45:00|2382.9|2380.9|2380.3|2378.3|2382.9|2380.9|2378.3|2376.3|508
1643053800000|2022-01-24 19:50:00|2380.7|2378.7|2382.6|2380.6|2382.8|2380.8|2379.7|2377.7|448
1643054100000|2022-01-24 19:55:00|2382.3|2380.3|2383.8|2381.8|2383.9|2381.9|2380.4|2378.4|484
1643054400000|2022-01-24 20:00:00|2383.4|2381.4|2384.4|2382.4|2387.2|2385.2|2382.9|2380.9|428
1643054700000|2022-01-24 20:05:00|2384.5|2382.5|2383.4|2381.4|2385.1|2383.1|2381.8|2379.8|389
1643055000000|2022-01-24 20:10:00|2383.5|2381.5|2386.5|2384.5|2386.7|2384.7|2383.4|2381.4|310
1643055300000|2022-01-24 20:15:00|2386.4|2384.4|2384.7|2382.7|2388.9|2386.9|2384.2|2382.2|396
1643055600000|2022-01-24 20:20:00|2384.9|2382.9|2384.6|2382.6|2387.2|2385.2|2384.3|2382.3|406
1643055900000|2022-01-24 20:25:00|2384.5|2382.5|2384.8|2382.8|2386.2|2384.2|2382.8|2380.8|532
1643056200000|2022-01-24 20:30:00|2384.5|2382.5|2388.7|2386.7|2388.8|2386.8|2382.6|2380.6|443
1643056500000|2022-01-24 20:35:00|2388.6|2386.6|2390.4|2388.4|2390.5|2388.5|2386.7|2384.7|481
1643056800000|2022-01-24 20:40:00|2390.3|2388.3|2390.8|2388.8|2391.7|2389.7|2389.3|2387.3|463
1643057100000|2022-01-24 20:45:00|2390.7|2388.7|2394.1|2392.1|2394.9|2392.9|2390.3|2388.3|540
1643057400000|2022-01-24 20:50:00|2394.2|2392.2|2394.7|2392.7|2396.7|2394.7|2394|2392|520
1643057700000|2022-01-24 20:55:00|2394.9|2392.9|2394.3|2392.3|2397|2395|2393.1|2391.1|565
1643058000000|2022-01-24 21:00:00|2393.6|2391.6|2396.2|2394.2|2396.2|2394.2|2392.6|2390.6|282
1643058300000|2022-01-24 21:05:00|2396.1|2394.1|2396.9|2394.9|2397.2|2395.2|2395|2393|214
1643058600000|2022-01-24 21:10:00|2397|2395|2400.8|2398.8|2401|2399|2396.4|2394.4|201
1643058900000|2022-01-24 21:15:00|2400.9|2398.9|2401.5|2399.5|2402.5|2400.5|2400.1|2398.1|261
1643059200000|2022-01-24 21:20:00|2401.6|2399.6|2402.3|2400.3|2402.9|2400.9|2401.2|2399.2|172
1643059500000|2022-01-24 21:25:00|2402.4|2400.4|2400.8|2398.8|2402.4|2400.4|2400.8|2398.8|188
1643059800000|2022-01-24 21:30:00|2400.9|2398.9|2400|2398|2401.4|2399.4|2399.7|2397.7|144
1643060100000|2022-01-24 21:35:00|2400.2|2398.2|2398.8|2396.8|2400.3|2398.3|2398.7|2396.7|116
1643060400000|2022-01-24 21:40:00|2398.7|2396.7|2398.3|2396.3|2399|2397|2398.2|2396.2|92
1643060700000|2022-01-24 21:45:00|2398.4|2396.4|2399.1|2397.1|2399.8|2397.8|2398.3|2396.3|113
1643061000000|2022-01-24 21:50:00|2399|2397|2400.7|2398.7|2400.8|2398.8|2398.7|2396.7|120
1643061300000|2022-01-24 21:55:00|2400.6|2398.6|2399.4|2397.4|2401.4|2399.3|2397.6|2395.6|193
1643065200000|2022-01-24 23:00:00|2399|2397|2398.3|2396.3|2399.9|2397.9|2398.1|2396.1|182
1643065500000|2022-01-24 23:05:00|2398.4|2396.4|2395.3|2393.3|2398.6|2396.6|2394.8|2392.8|272
1643065800000|2022-01-24 23:10:00|2395.4|2393.4|2396|2394|2396.1|2394.1|2394.8|2392.8|164
1643066100000|2022-01-24 23:15:00|2395.9|2393.9|2395.1|2393.1|2396|2394|2394.8|2392.8|108
1643066400000|2022-01-24 23:20:00|2395|2393|2394.7|2392.7|2395.6|2393.6|2394.5|2392.5|152
1643066700000|2022-01-24 23:25:00|2394.8|2392.8|2394.2|2392.2|2394.9|2392.9|2393.9|2391.9|108
1643067000000|2022-01-24 23:30:00|2394.3|2392.3|2394.2|2392.2|2394.9|2392.9|2393.8|2391.8|98
1643067300000|2022-01-24 23:35:00|2394.3|2392.3|2394.3|2392.3|2394.8|2392.8|2393.8|2391.8|106
1643067600000|2022-01-24 23:40:00|2394.4|2392.4|2394.1|2392.1|2394.9|2392.9|2393.9|2391.9|72
1643067900000|2022-01-24 23:45:00|2394|2392|2394|2392|2394.7|2392.7|2393.7|2391.7|141
1643068200000|2022-01-24 23:50:00|2394.4|2392.4|2396.3|2394.3|2396.4|2394.4|2394.2|2392.2|119
1643068500000|2022-01-24 23:55:00|2396.2|2394.2|2396.2|2394.2|2396.5|2394.5|2395.8|2393.8|91
1643068800000|2022-01-25 00:00:00|2396.3|2394.3|2392.8|2390.8|2396.7|2394.7|2392.7|2390.7|175
1643069100000|2022-01-25 00:05:00|2392.7|2390.7|2391.1|2389.1|2393|2391|2391.1|2389.1|149
1643069400000|2022-01-25 00:10:00|2391.2|2389.2|2389|2387|2391.4|2389.4|2388.7|2386.7|153
1643069700000|2022-01-25 00:15:00|2389.1|2387.1|2389.8|2387.8|2390.9|2388.9|2388.9|2386.9|217
1643070000000|2022-01-25 00:20:00|2389.7|2387.7|2388.8|2386.8|2389.8|2387.8|2388.4|2386.4|162
1643070300000|2022-01-25 00:25:00|2388.9|2386.9|2389.2|2387.2|2389.4|2387.4|2388.7|2386.7|137
1643070600000|2022-01-25 00:30:00|2389.7|2387.7|2390.5|2388.5|2392.2|2390.2|2389.4|2387.4|334
1643070900000|2022-01-25 00:35:00|2390.6|2388.6|2389.3|2387.3|2390.6|2388.6|2387.8|2385.8|246
1643071200000|2022-01-25 00:40:00|2389.2|2387.2|2390.4|2388.4|2391.5|2389.5|2389.2|2387.2|238
1643071500000|2022-01-25 00:45:00|2390.3|2388.3|2387.7|2385.7|2390.6|2388.6|2387.7|2385.7|247
1643071800000|2022-01-25 00:50:00|2387.8|2385.8|2385.1|2383.1|2387.8|2385.8|2384.3|2382.3|293
1643072100000|2022-01-25 00:55:00|2385.3|2383.3|2383.9|2381.9|2386|2384|2383.8|2381.8|284
1643072400000|2022-01-25 01:00:00|2383.8|2381.8|2380.4|2378.4|2384.5|2382.5|2380.3|2378.3|743
1643072700000|2022-01-25 01:05:00|2380.5|2378.5|2383|2381|2384.1|2382.1|2380.5|2378.5|470
1643073000000|2022-01-25 01:10:00|2383.1|2381.1|2381.5|2379.5|2383.1|2381.1|2379.5|2377.5|428
1643073300000|2022-01-25 01:15:00|2381.6|2379.6|2381|2379|2382|2380|2379.3|2377.3|472
1643073600000|2022-01-25 01:20:00|2381.1|2379.1|2382.7|2380.7|2383.2|2381.2|2380|2378|362
1643073900000|2022-01-25 01:25:00|2382.8|2380.8|2382.2|2380.2|2383.2|2381.2|2380.3|2378.3|426
1643074200000|2022-01-25 01:30:00|2382.1|2380.1|2380.9|2378.9|2382.2|2380.2|2378.7|2376.7|486
1643074500000|2022-01-25 01:35:00|2380.8|2378.8|2376.9|2374.9|2380.8|2378.8|2376.5|2374.5|518
1643074800000|2022-01-25 01:40:00|2377.3|2375.3|2378.1|2376.1|2378.5|2376.5|2376.6|2374.6|397
1643075100000|2022-01-25 01:45:00|2378|2376|2379.6|2377.6|2379.9|2377.9|2376.9|2374.9|363
1643075400000|2022-01-25 01:50:00|2379.7|2377.7|2377.5|2375.5|2379.9|2377.9|2377.3|2375.3|290
1643075700000|2022-01-25 01:55:00|2377.4|2375.4|2378|2376|2378.9|2376.9|2376.8|2374.8|333
1643076000000|2022-01-25 02:00:00|2377.9|2375.9|2378.8|2376.8|2379.4|2377.4|2376.6|2374.6|348
1643076300000|2022-01-25 02:05:00|2378.9|2376.9|2379.3|2377.3|2380|2378|2378.6|2376.6|285
1643076600000|2022-01-25 02:10:00|2379.1|2377.1|2379.8|2377.8|2380.5|2378.5|2378.3|2376.3|295
1643076900000|2022-01-25 02:15:00|2379.9|2377.9|2379.9|2377.9|2380.6|2378.6|2379.1|2377.1|256
1643077200000|2022-01-25 02:20:00|2380|2378|2379.5|2377.5|2380|2378|2378.5|2376.5|214
1643077500000|2022-01-25 02:25:00|2379.6|2377.6|2379.6|2377.6|2380.5|2378.5|2379|2377|154
1643077800000|2022-01-25 02:30:00|2379.7|2377.7|2378.3|2376.3|2380.1|2378.1|2376.9|2374.9|379
1643078100000|2022-01-25 02:35:00|2378.2|2376.2|2376.9|2374.9|2378.2|2376.2|2376.5|2374.5|318
1643078400000|2022-01-25 02:40:00|2376.7|2374.7|2375.4|2373.4|2377.1|2375.1|2375.1|2373.1|285
1643078700000|2022-01-25 02:45:00|2375.3|2373.3|2377.8|2375.8|2378.2|2376.2|2375|2373|318
1643079000000|2022-01-25 02:50:00|2377.7|2375.7|2378.3|2376.3|2378.5|2376.5|2377.1|2375.1|182
1643079300000|2022-01-25 02:55:00|2378.4|2376.4|2380.2|2378.2|2380.4|2378.4|2377.9|2375.9|299
1643079600000|2022-01-25 03:00:00|2380.3|2378.3|2380.7|2378.7|2380.8|2378.8|2379.6|2377.6|235
1643079900000|2022-01-25 03:05:00|2380.6|2378.6|2380.2|2378.2|2380.7|2378.7|2380|2378|206
1643080200000|2022-01-25 03:10:00|2380.1|2378.1|2379.1|2377.1|2380.5|2378.5|2378.3|2376.3|231
1643080500000|2022-01-25 03:15:00|2379.2|2377.2|2380.3|2378.3|2380.3|2378.3|2378.5|2376.5|305
1643080800000|2022-01-25 03:20:00|2380.2|2378.2|2381|2379|2381.3|2379.3|2380|2378|188
1643081100000|2022-01-25 03:25:00|2381.1|2379.1|2382.3|2380.3|2382.3|2380.3|2380.4|2378.4|206
1643081400000|2022-01-25 03:30:00|2382.1|2380.1|2381.4|2379.4|2382.3|2380.3|2381.4|2379.4|126
1643081700000|2022-01-25 03:35:00|2381.3|2379.3|2383.8|2381.8|2383.8|2381.8|2381.3|2379.3|192
1643082000000|2022-01-25 03:40:00|2384.5|2382.5|2384.2|2382.2|2385.1|2383.1|2383.5|2381.5|205
1643082300000|2022-01-25 03:45:00|2384.1|2382.1|2383.8|2381.8|2384.3|2382.3|2382.7|2380.7|154
1643082600000|2022-01-25 03:50:00|2383.7|2381.7|2383.9|2381.9|2384.1|2382.1|2383.3|2381.3|86
1643082900000|2022-01-25 03:55:00|2384|2382|2384.4|2382.4|2385.1|2383.1|2383.8|2381.8|106
1643083200000|2022-01-25 04:00:00|2384.6|2382.6|2385|2383|2385.5|2383.5|2384.4|2382.4|125
1643083500000|2022-01-25 04:05:00|2384.9|2382.9|2385.6|2383.6|2385.8|2383.8|2384.7|2382.7|135
1643083800000|2022-01-25 04:10:00|2385.5|2383.5|2385.5|2383.5|2386.2|2384.2|2385.3|2383.3|101
1643084100000|2022-01-25 04:15:00|2385.6|2383.6|2385.7|2383.7|2386.6|2384.6|2385.4|2383.4|116
1643084400000|2022-01-25 04:20:00|2385.6|2383.6|2384.4|2382.4|2385.7|2383.7|2383.9|2381.9|114
1643084700000|2022-01-25 04:25:00|2384.3|2382.3|2385|2383|2385.6|2383.6|2384.3|2382.3|96
1643085000000|2022-01-25 04:30:00|2384.9|2382.9|2383|2381|2385.1|2383.1|2383|2381|156
1643085300000|2022-01-25 04:35:00|2383.1|2381.1|2383.5|2381.5|2384.1|2382.1|2382.4|2380.4|188
1643085600000|2022-01-25 04:40:00|2383.6|2381.6|2382.3|2380.3|2384|2382|2381.5|2379.5|201
1643085900000|2022-01-25 04:45:00|2382.4|2380.4|2381.9|2379.9|2382.4|2380.4|2381.3|2379.3|165
1643086200000|2022-01-25 04:50:00|2381.8|2379.8|2381.1|2379.1|2382.1|2380.1|2380.9|2378.9|175
1643086500000|2022-01-25 04:55:00|2381.2|2379.2|2381.8|2379.8|2382.1|2380.1|2381.2|2379.2|150
1643086800000|2022-01-25 05:00:00|2381.7|2379.7|2381.4|2379.4|2382.2|2380.2|2380.6|2378.6|191
1643087100000|2022-01-25 05:05:00|2381.3|2379.3|2382.1|2380.1|2382.6|2380.6|2381.3|2379.3|206
1643087400000|2022-01-25 05:10:00|2382|2380|2382.1|2380.1|2382.4|2380.4|2381.7|2379.7|135
1643087700000|2022-01-25 05:15:00|2382|2380|2382.2|2380.2|2382.4|2380.4|2381.5|2379.5|134
1643088000000|2022-01-25 05:20:00|2382.3|2380.3|2382.5|2380.5|2382.7|2380.7|2381.6|2379.6|144
1643088300000|2022-01-25 05:25:00|2382.6|2380.6|2382.7|2380.7|2383.2|2381.2|2382|2380|186
1643088600000|2022-01-25 05:30:00|2382.6|2380.6|2379.2|2377.2|2383.1|2381.1|2379.1|2377.1|368
1643088900000|2022-01-25 05:35:00|2379.3|2377.3|2379.5|2377.5|2380.1|2378.1|2378|2376|338
1643089200000|2022-01-25 05:40:00|2379.4|2377.4|2382.9|2380.9|2383.1|2381.1|2379.4|2377.4|297
1643089500000|2022-01-25 05:45:00|2382.8|2380.8|2385.3|2383.3|2386.1|2384.1|2382.5|2380.5|284
1643089800000|2022-01-25 05:50:00|2385.4|2383.4|2382|2380|2385.4|2383.4|2381.7|2379.7|292
1643090100000|2022-01-25 05:55:00|2381.8|2379.8|2382.8|2380.8|2383.4|2381.4|2381.4|2379.4|210
1643090400000|2022-01-25 06:00:00|2383|2381|2381.3|2379.3|2384.4|2382.4|2380.9|2378.9|333
1643090700000|2022-01-25 06:05:00|2381.4|2379.4|2381.5|2379.5|2382.9|2380.9|2381.2|2379.2|261
1643091000000|2022-01-25 06:10:00|2381.6|2379.6|2380.9|2378.9|2382.1|2380.1|2380.6|2378.6|193
1643091300000|2022-01-25 06:15:00|2381.2|2379.2|2382.8|2380.8|2383.6|2381.6|2381.2|2379.2|269
1643091600000|2022-01-25 06:20:00|2382.9|2380.9|2383.1|2381.1|2384.6|2382.6|2382.1|2380.1|244
1643091900000|2022-01-25 06:25:00|2383.2|2381.2|2382.5|2380.5|2384.2|2382.2|2382.2|2380.2|199
1643092200000|2022-01-25 06:30:00|2382.3|2380.3|2382.7|2380.7|2383.1|2381.1|2381.6|2379.6|214
1643092500000|2022-01-25 06:35:00|2382.6|2380.6|2382.2|2380.2|2383.9|2381.9|2381.7|2379.7|254
1643092800000|2022-01-25 06:40:00|2382.3|2380.3|2381.5|2379.5|2383|2381|2381.1|2379.1|231
1643093100000|2022-01-25 06:45:00|2381.6|2379.6|2382.8|2380.8|2383.3|2381.3|2380.3|2378.3|194
1643093400000|2022-01-25 06:50:00|2383|2381|2383.6|2381.6|2384|2382|2382.7|2380.7|192
1643093700000|2022-01-25 06:55:00|2383.7|2381.7|2381|2379|2384|2382|2380.7|2378.7|323
1643094000000|2022-01-25 07:00:00|2380.9|2378.9|2380.2|2378.2|2381.7|2379.7|2380.1|2378.1|262
1643094300000|2022-01-25 07:05:00|2380.1|2378.1|2379|2377|2380.1|2378.1|2378.1|2376.1|401
1643094600000|2022-01-25 07:10:00|2379.1|2377.1|2379.5|2377.5|2380.1|2378.1|2378.3|2376.3|346
1643094900000|2022-01-25 07:15:00|2379.6|2377.6|2380.7|2378.7|2380.8|2378.8|2378.9|2376.9|358
1643095200000|2022-01-25 07:20:00|2380.6|2378.6|2381|2379|2381.3|2379.3|2377.9|2375.9|293
1643095500000|2022-01-25 07:25:00|2381.2|2379.2|2380.8|2378.8|2382.4|2380.4|2380.4|2378.4|333
1643095800000|2022-01-25 07:30:00|2380.9|2378.9|2380.9|2378.9|2383.8|2381.8|2380.3|2378.3|285
1643096100000|2022-01-25 07:35:00|2381|2379|2380.8|2378.8|2381.9|2379.9|2380.1|2378.1|246
1643096400000|2022-01-25 07:40:00|2380.7|2378.7|2379.6|2377.6|2381.4|2379.4|2379.6|2377.6|252
1643096700000|2022-01-25 07:45:00|2379.7|2377.7|2377|2375|2379.7|2377.7|2376.9|2374.9|210
1643097000000|2022-01-25 07:50:00|2376.9|2374.9|2378.4|2376.4|2378.5|2376.5|2375.9|2373.9|208
1643097300000|2022-01-25 07:55:00|2378.3|2376.3|2378.9|2376.9|2379.1|2377.1|2378.2|2376.2|190
1643097600000|2022-01-25 08:00:00|2378.8|2376.8|2378.5|2376.5|2380.3|2378.3|2378.3|2376.3|337
1643097900000|2022-01-25 08:05:00|2378.4|2376.4|2377.9|2375.9|2379|2377|2375.7|2373.7|380
1643098200000|2022-01-25 08:10:00|2378.1|2376.1|2382.4|2380.4|2382.7|2380.7|2377.7|2375.7|389
1643098500000|2022-01-25 08:15:00|2382.3|2380.3|2381|2379|2383.4|2381.4|2380|2378|376
1643098800000|2022-01-25 08:20:00|2380.9|2378.9|2380.4|2378.4|2383|2381|2380.4|2378.4|430
1643099100000|2022-01-25 08:25:00|2380.5|2378.5|2373|2371|2381.3|2379.3|2372.7|2370.7|442
1643099400000|2022-01-25 08:30:00|2372.9|2370.9|2377.4|2375.4|2377.8|2375.8|2372.9|2370.9|391
1643099700000|2022-01-25 08:35:00|2377.3|2375.3|2377.6|2375.6|2378|2376|2374|2372|490
1643100000000|2022-01-25 08:40:00|2377.5|2375.5|2378.6|2376.6|2379.2|2377.2|2376.9|2374.9|334
1643100300000|2022-01-25 08:45:00|2378.5|2376.5|2378.7|2376.7|2379.8|2377.8|2377.9|2375.9|321
1643100600000|2022-01-25 08:50:00|2378.6|2376.6|2376.5|2374.5|2379.7|2377.7|2376.5|2374.5|349
1643100900000|2022-01-25 08:55:00|2376.6|2374.6|2371.9|2369.9|2376.6|2374.6|2371.7|2369.7|350
1643101200000|2022-01-25 09:00:00|2372|2370|2369.7|2367.7|2373.3|2371.3|2369.7|2367.7|397
1643101500000|2022-01-25 09:05:00|2369.6|2367.6|2372.1|2370.1|2373.1|2371.1|2369.1|2367.1|381
1643101800000|2022-01-25 09:10:00|2372|2370|2369.3|2367.3|2372.4|2370.4|2368.6|2366.6|439
1643102100000|2022-01-25 09:15:00|2369.5|2367.5|2371.5|2369.5|2372.8|2370.8|2369.2|2367.2|445
1643102400000|2022-01-25 09:20:00|2371.6|2369.6|2374.7|2372.7|2375.7|2373.7|2371.5|2369.5|394
1643102700000|2022-01-25 09:25:00|2374.6|2372.6|2375|2373|2375.4|2373.4|2373.6|2371.6|348
1643103000000|2022-01-25 09:30:00|2375.1|2373.1|2374.3|2372.3|2375.7|2373.7|2373.4|2371.4|430
1643103300000|2022-01-25 09:35:00|2374.5|2372.5|2375.8|2373.8|2376.5|2374.5|2374.3|2372.3|368
1643103600000|2022-01-25 09:40:00|2375.9|2373.9|2375.2|2373.2|2376.3|2374.3|2373.3|2371.3|424
1643103900000|2022-01-25 09:45:00|2375.4|2373.4|2376.8|2374.8|2376.8|2374.8|2375.1|2373.1|311
1643104200000|2022-01-25 09:50:00|2376.6|2374.6|2376.5|2374.5|2378|2376|2376|2374|282
1643104500000|2022-01-25 09:55:00|2376.6|2374.6|2377.1|2375.1|2377.9|2375.9|2376.3|2374.3|337
1643104800000|2022-01-25 10:00:00|2377.2|2375.2|2376|2374|2377.2|2375.2|2375.2|2373.2|290
1643105100000|2022-01-25 10:05:00|2375.9|2373.9|2376.3|2374.3|2377.1|2375.1|2375.2|2373.2|266
1643105400000|2022-01-25 10:10:00|2376.2|2374.2|2377.2|2375.2|2377.5|2375.5|2375.2|2373.2|238
1643105700000|2022-01-25 10:15:00|2377.3|2375.3|2375.3|2373.3|2377.6|2375.6|2375.2|2373.2|250
1643106000000|2022-01-25 10:20:00|2375.2|2373.2|2375.3|2373.3|2376|2374|2375.1|2373.1|206
1643106300000|2022-01-25 10:25:00|2375.2|2373.2|2373.8|2371.8|2376.5|2374.5|2373.8|2371.8|203
1643106600000|2022-01-25 10:30:00|2373.9|2371.9|2372.3|2370.3|2374.2|2372.2|2370.7|2368.7|339
1643106900000|2022-01-25 10:35:00|2372.4|2370.4|2373.3|2371.3|2375.4|2373.4|2371.3|2369.3|291
1643107200000|2022-01-25 10:40:00|2373.4|2371.4|2372.8|2370.8|2373.8|2371.8|2372.3|2370.3|267
1643107500000|2022-01-25 10:45:00|2372.9|2370.9|2373.4|2371.4|2374.4|2372.4|2372.7|2370.7|283
1643107800000|2022-01-25 10:50:00|2373.3|2371.3|2372.9|2370.9|2374.9|2372.9|2372.7|2370.7|295
1643108100000|2022-01-25 10:55:00|2373|2371|2373.9|2371.9|2374.1|2372.1|2371.5|2369.5|260
1643108400000|2022-01-25 11:00:00|2373.8|2371.8|2374.7|2372.7|2375.8|2373.8|2372.2|2370.2|309
1643108700000|2022-01-25 11:05:00|2374.4|2372.4|2373.8|2371.8|2374.6|2372.6|2372.3|2370.3|278
1643109000000|2022-01-25 11:10:00|2373.7|2371.7|2374.1|2372.1|2374.1|2372.1|2372.4|2370.4|269
1643109300000|2022-01-25 11:15:00|2374|2372|2372.3|2370.3|2375.2|2373.2|2371.8|2369.8|204
1643109600000|2022-01-25 11:20:00|2372.4|2370.4|2372.7|2370.7|2373|2371|2371|2369|257
1643109900000|2022-01-25 11:25:00|2372.8|2370.8|2370.8|2368.8|2373.7|2371.7|2370.6|2368.6|296
1643110200000|2022-01-25 11:30:00|2370.9|2368.9|2370.1|2368.1|2371.6|2369.6|2368.5|2366.5|356
1643110500000|2022-01-25 11:35:00|2369.8|2367.8|2369.5|2367.5|2370.7|2368.7|2369.2|2367.2|310
1643110800000|2022-01-25 11:40:00|2369.3|2367.3|2370.9|2368.9|2371.3|2369.3|2369.2|2367.2|301
1643111100000|2022-01-25 11:45:00|2371|2369|2369.3|2367.3|2371.3|2369.3|2369.1|2367.1|257
1643111400000|2022-01-25 11:50:00|2369.4|2367.4|2367.7|2365.7|2369.9|2367.9|2367.7|2365.7|275
1643111700000|2022-01-25 11:55:00|2367.8|2365.8|2367.4|2365.4|2369.1|2367.1|2364.7|2362.7|412
1643112000000|2022-01-25 12:00:00|2367.5|2365.5|2367.8|2365.8|2368.8|2366.8|2367|2365|399
1643112300000|2022-01-25 12:05:00|2367.9|2365.9|2368.4|2366.4|2368.4|2366.4|2365.7|2363.7|308
1643112600000|2022-01-25 12:10:00|2368.3|2366.3|2368.7|2366.7|2369.8|2367.8|2368|2366|313
1643112900000|2022-01-25 12:15:00|2368.6|2366.6|2369.9|2367.9|2371.1|2369.1|2368.2|2366.2|288
1643113200000|2022-01-25 12:20:00|2369.7|2367.7|2367.1|2365.1|2370.6|2368.6|2367|2365|311
1643113500000|2022-01-25 12:25:00|2366.8|2364.8|2368.3|2366.3|2369.1|2367.1|2366.8|2364.8|251
1643113800000|2022-01-25 12:30:00|2368.2|2366.2|2371|2369|2371.5|2369.5|2367.6|2365.6|302
1643114100000|2022-01-25 12:35:00|2370.9|2368.9|2369.6|2367.6|2371.2|2369.2|2368.5|2366.5|228
1643114400000|2022-01-25 12:40:00|2369.5|2367.5|2369.7|2367.7|2370|2368|2368|2366|209
1643114700000|2022-01-25 12:45:00|2369.8|2367.8|2368.1|2366.1|2370|2368|2368.1|2366.1|168
1643115000000|2022-01-25 12:50:00|2368|2366|2370.7|2368.7|2370.9|2368.9|2368|2366|254
1643115300000|2022-01-25 12:55:00|2370.6|2368.6|2370.6|2368.6|2371.3|2369.3|2370.4|2368.4|251
1643115600000|2022-01-25 13:00:00|2370.7|2368.7|2375.1|2373.1|2375.7|2373.7|2368.9|2366.9|653
1643115900000|2022-01-25 13:05:00|2375.2|2373.2|2372.8|2370.8|2376.2|2374.2|2372.2|2370.2|495
1643116200000|2022-01-25 13:10:00|2372.7|2370.7|2369|2367|2373.3|2371.3|2368.2|2366.2|527
1643116500000|2022-01-25 13:15:00|2369.1|2367.1|2370.6|2368.6|2371.4|2369.4|2368.3|2366.3|497
1643116800000|2022-01-25 13:20:00|2370.7|2368.7|2378.3|2376.3|2378.6|2376.6|2370.7|2368.7|788
1643117100000|2022-01-25 13:25:00|2378.2|2376.2|2376.5|2374.5|2378.9|2376.9|2376|2374|597
1643117400000|2022-01-25 13:30:00|2376.6|2374.6|2373.2|2371.2|2376.7|2374.7|2372.8|2370.8|700
1643117700000|2022-01-25 13:35:00|2373.3|2371.3|2371.7|2369.7|2374.2|2372.2|2370.1|2368.1|610
1643118000000|2022-01-25 13:40:00|2371.8|2369.8|2372.4|2370.4|2373.2|2371.2|2370.5|2368.5|493
1643118300000|2022-01-25 13:45:00|2372.5|2370.5|2371.7|2369.7|2372.6|2370.6|2370.2|2368.2|508
1643118600000|2022-01-25 13:50:00|2371.8|2369.8|2371.2|2369.2|2372.8|2370.8|2370|2368|534
1643118900000|2022-01-25 13:55:00|2371.1|2369.1|2371.4|2369.4|2372.3|2370.3|2370.1|2368.1|601
1643119200000|2022-01-25 14:00:00|2371.2|2369.2|2370.2|2368.2|2371.7|2369.7|2369.6|2367.6|560
1643119500000|2022-01-25 14:05:00|2370.1|2368.1|2369.6|2367.6|2371.3|2369.3|2368.6|2366.6|434
1643119800000|2022-01-25 14:10:00|2369.4|2367.4|2367|2365|2369.6|2367.6|2363.2|2361.2|602
1643120100000|2022-01-25 14:15:00|2366.9|2364.9|2366.3|2364.3|2366.9|2364.9|2365.6|2363.6|540
1643120400000|2022-01-25 14:20:00|2366.4|2364.4|2362.8|2360.8|2366.5|2364.5|2362.1|2360.1|450
1643120700000|2022-01-25 14:25:00|2363.2|2361.2|2363.5|2361.5|2365.7|2363.7|2361.7|2359.7|456
1643121000000|2022-01-25 14:30:00|2363.4|2361.4|2364.4|2362.4|2367.5|2365.5|2361.2|2359.2|814
1643121300000|2022-01-25 14:35:00|2364.6|2362.6|2363.6|2361.6|2367.4|2365.4|2361.4|2359.4|831
1643121600000|2022-01-25 14:40:00|2363.7|2361.7|2367.6|2365.6|2368.6|2366.6|2363.7|2361.7|1131
1643121900000|2022-01-25 14:45:00|2367.5|2365.5|2394.3|2392.3|2396.3|2394.3|2366.4|2364.4|1529
1643122200000|2022-01-25 14:50:00|2394.2|2392.2|2386.6|2384.6|2395|2393|2385|2383|1348
1643122500000|2022-01-25 14:55:00|2386.5|2384.5|2381.6|2379.6|2387.1|2385.1|2379.7|2377.7|1060
1643122800000|2022-01-25 15:00:00|2381.7|2379.7|2374.6|2372.6|2384.2|2382.2|2367.1|2365.1|1308
1643123100000|2022-01-25 15:05:00|2374.5|2372.5|2368.3|2366.3|2375.3|2373.3|2363.7|2361.7|1221
1643123400000|2022-01-25 15:10:00|2368|2366|2375.8|2373.8|2377.4|2375.4|2366.9|2364.9|1138
1643123700000|2022-01-25 15:15:00|2375.6|2373.6|2371.4|2369.4|2376.8|2374.8|2370.7|2368.7|1049
1643124000000|2022-01-25 15:20:00|2371.5|2369.5|2370.7|2368.7|2371.7|2369.7|2367.2|2365.2|941
1643124300000|2022-01-25 15:25:00|2371.1|2369.1|2375.9|2373.9|2376.3|2374.3|2369.5|2367.5|845
1643124600000|2022-01-25 15:30:00|2375.7|2373.7|2378.7|2376.7|2379.7|2377.7|2373.7|2371.7|761
1643124900000|2022-01-25 15:35:00|2378.6|2376.6|2378.1|2376.1|2380.2|2378.2|2376.1|2374.1|697
1643125200000|2022-01-25 15:40:00|2378|2376|2378.6|2376.6|2379|2377|2375.7|2373.7|617
1643125500000|2022-01-25 15:45:00|2378.7|2376.7|2379.5|2377.5|2381.1|2379.1|2376|2374|666
1643125800000|2022-01-25 15:50:00|2379.7|2377.7|2380.1|2378.1|2382.1|2380.1|2378.9|2376.9|640
1643126100000|2022-01-25 15:55:00|2380.2|2378.2|2376.5|2374.5|2380.8|2378.8|2375.6|2373.6|654
1643126400000|2022-01-25 16:00:00|2376.3|2374.3|2374.6|2372.6|2376.7|2374.7|2373.8|2371.8|595
1643126700000|2022-01-25 16:05:00|2374.5|2372.5|2373.3|2371.3|2376.7|2374.7|2372|2370|588
1643127000000|2022-01-25 16:10:00|2373.4|2371.4|2375.2|2373.2|2376.2|2374.2|2373.4|2371.4|508
1643127300000|2022-01-25 16:15:00|2375.1|2373.1|2379.1|2377.1|2379.8|2377.8|2374.3|2372.3|610
1643127600000|2022-01-25 16:20:00|2379|2377|2382.1|2380.1|2382.1|2380.1|2378.1|2376.1|559
1643127900000|2022-01-25 16:25:00|2382.2|2380.2|2380.1|2378.1|2382.7|2380.7|2378.6|2376.6|588
1643128200000|2022-01-25 16:30:00|2379.7|2377.7|2379.8|2377.8|2381.3|2379.3|2377.5|2375.5|628
1643128500000|2022-01-25 16:35:00|2379.7|2377.7|2377.6|2375.6|2380.8|2378.8|2375.6|2373.6|677
1643128800000|2022-01-25 16:40:00|2377.5|2375.5|2377.9|2375.9|2380.6|2378.6|2376.6|2374.6|589
1643129100000|2022-01-25 16:45:00|2378|2376|2382.2|2380.2|2382.7|2380.7|2377.2|2375.2|618
1643129400000|2022-01-25 16:50:00|2382.1|2380.1|2384.3|2382.3|2385.2|2383.2|2381.1|2379.1|618
1643129700000|2022-01-25 16:55:00|2384.2|2382.2|2380.2|2378.2|2384.5|2382.5|2379|2377|587
1643130000000|2022-01-25 17:00:00|2380.3|2378.3|2381.4|2379.4|2381.5|2379.5|2377.6|2375.6|660
1643130300000|2022-01-25 17:05:00|2381.9|2379.9|2383.9|2381.9|2384.4|2382.4|2380.9|2378.9|724
1643130600000|2022-01-25 17:10:00|2383.8|2381.8|2383.1|2381.1|2384.1|2382.1|2381.4|2379.4|588
1643130900000|2022-01-25 17:15:00|2383|2381|2381.1|2379.1|2384|2382|2379.7|2377.7|588
1643131200000|2022-01-25 17:20:00|2381.2|2379.2|2383.4|2381.4|2383.9|2381.9|2380.1|2378.1|503
1643131500000|2022-01-25 17:25:00|2383.7|2381.7|2383.3|2381.3|2385.4|2383.4|2383|2381|452
1643131800000|2022-01-25 17:30:00|2383.2|2381.2|2382.3|2380.3|2383.5|2381.5|2381.3|2379.3|389
1643132100000|2022-01-25 17:35:00|2382.4|2380.4|2383.4|2381.4|2384.2|2382.2|2382|2380|430
1643132400000|2022-01-25 17:40:00|2383.3|2381.3|2382.4|2380.4|2383.6|2381.6|2379.7|2377.7|371
1643132700000|2022-01-25 17:45:00|2382.5|2380.5|2381.7|2379.7|2383.1|2381.1|2380.8|2378.8|360
1643133000000|2022-01-25 17:50:00|2381.8|2379.8|2381.6|2379.6|2382|2380|2380.2|2378.2|354
1643133300000|2022-01-25 17:55:00|2381.7|2379.7|2382.2|2380.2|2382.4|2380.4|2380.5|2378.5|319
1643133600000|2022-01-25 18:00:00|2382.5|2380.5|2383|2381|2383.2|2381.2|2381.2|2379.2|422
1643133900000|2022-01-25 18:05:00|2383.1|2381.1|2384.2|2382.2|2385.2|2383.2|2382|2380|569
1643134200000|2022-01-25 18:10:00|2384.3|2382.3|2384.7|2382.7|2385.3|2383.3|2382.9|2380.9|423
1643134500000|2022-01-25 18:15:00|2384.8|2382.8|2386.3|2384.3|2386.7|2384.7|2384.5|2382.5|280
1643134800000|2022-01-25 18:20:00|2386.4|2384.4|2388|2386|2388|2386|2384.9|2382.9|466
1643135100000|2022-01-25 18:25:00|2387.9|2385.9|2387.4|2385.4|2388.3|2386.3|2385.4|2383.4|493
1643135400000|2022-01-25 18:30:00|2387.3|2385.3|2391.1|2389.1|2391.3|2389.3|2387.2|2385.2|446
1643135700000|2022-01-25 18:35:00|2391.4|2389.4|2391.6|2389.6|2392.6|2390.6|2389.8|2387.8|497
1643136000000|2022-01-25 18:40:00|2391.7|2389.7|2389|2387|2392.2|2390.2|2388.8|2386.8|470
1643136300000|2022-01-25 18:45:00|2389.1|2387.1|2392.2|2390.2|2392.6|2390.6|2388.7|2386.7|475
1643136600000|2022-01-25 18:50:00|2392.3|2390.3|2391.6|2389.6|2392.3|2390.3|2390.2|2388.2|329
1643136900000|2022-01-25 18:55:00|2391.4|2389.4|2394.2|2392.2|2394.6|2392.6|2390.8|2388.8|372
1643137200000|2022-01-25 19:00:00|2394.1|2392.1|2393.1|2391.1|2394.2|2392.2|2392.2|2390.2|433
1643137500000|2022-01-25 19:05:00|2393|2391|2393.7|2391.7|2394.7|2392.7|2392|2390|395
1643137800000|2022-01-25 19:10:00|2393.5|2391.5|2396|2394|2396.7|2394.7|2392.8|2390.8|452
1643138100000|2022-01-25 19:15:00|2395.9|2393.9|2394.1|2392.1|2396.7|2394.7|2394|2392|322
1643138400000|2022-01-25 19:20:00|2394.2|2392.2|2395.7|2393.7|2396.1|2394.1|2393.7|2391.7|263
1643138700000|2022-01-25 19:25:00|2395.8|2393.8|2395.2|2393.2|2395.8|2393.8|2394.8|2392.8|262
1643139000000|2022-01-25 19:30:00|2395.3|2393.3|2394.7|2392.7|2396.7|2394.7|2394.5|2392.5|308
1643139300000|2022-01-25 19:35:00|2394.9|2392.9|2396.1|2394.1|2396.6|2394.6|2394.5|2392.5|323
1643139600000|2022-01-25 19:40:00|2396.4|2394.4|2396.7|2394.7|2397.7|2395.7|2396.2|2394.2|237
1643139900000|2022-01-25 19:45:00|2396.8|2394.8|2397.6|2395.6|2397.8|2395.8|2395.9|2393.9|327
1643140200000|2022-01-25 19:50:00|2397.4|2395.4|2397.6|2395.6|2398.4|2396.4|2396.4|2394.4|364
1643140500000|2022-01-25 19:55:00|2397.7|2395.7|2394.9|2392.9|2398|2396|2394.4|2392.4|351
1643140800000|2022-01-25 20:00:00|2394.8|2392.8|2391|2389|2395.7|2393.7|2390.8|2388.8|435
1643141100000|2022-01-25 20:05:00|2390.9|2388.9|2387.4|2385.4|2391|2389|2387.4|2385.4|376
1643141400000|2022-01-25 20:10:00|2387.2|2385.2|2386.7|2384.7|2388.5|2386.5|2386.4|2384.4|367
1643141700000|2022-01-25 20:15:00|2386.6|2384.6|2388.3|2386.3|2388.4|2386.4|2386.2|2384.2|341
1643142000000|2022-01-25 20:20:00|2388.2|2386.2|2386.6|2384.6|2388.3|2386.3|2386.4|2384.4|351
1643142300000|2022-01-25 20:25:00|2386.5|2384.5|2385.5|2383.5|2386.6|2384.6|2384.5|2382.5|341
1643142600000|2022-01-25 20:30:00|2385.4|2383.4|2384.7|2382.7|2385.4|2383.4|2383.3|2381.3|353
1643142900000|2022-01-25 20:35:00|2384.8|2382.8|2386.7|2384.7|2386.7|2384.7|2383.6|2381.6|329
1643143200000|2022-01-25 20:40:00|2386.8|2384.8|2386.5|2384.5|2388.5|2386.5|2386.4|2384.4|358
1643143500000|2022-01-25 20:45:00|2386.7|2384.7|2384.2|2382.2|2387.6|2385.6|2383.9|2381.9|382
1643143800000|2022-01-25 20:50:00|2383.6|2381.6|2384.5|2382.5|2386|2384|2383.2|2381.2|388
1643144100000|2022-01-25 20:55:00|2384.7|2382.7|2384.9|2382.9|2385.8|2383.8|2383.9|2381.9|456
1643144400000|2022-01-25 21:00:00|2385.1|2383.1|2384.4|2382.4|2386|2384|2382.9|2380.9|439
1643144700000|2022-01-25 21:05:00|2384.3|2382.3|2384.1|2382.1|2385|2383|2383.8|2381.8|267
1643145000000|2022-01-25 21:10:00|2384|2382|2384.5|2382.5|2384.9|2382.9|2383.6|2381.6|178
1643145300000|2022-01-25 21:15:00|2384.6|2382.6|2384.6|2382.6|2385.2|2383.2|2384.4|2382.4|114
1643145600000|2022-01-25 21:20:00|2384.5|2382.5|2384|2382|2384.7|2382.7|2383.5|2381.5|152
1643145900000|2022-01-25 21:25:00|2383.9|2381.9|2383.4|2381.4|2384.1|2382.1|2382.9|2380.9|128
1643146200000|2022-01-25 21:30:00|2383.5|2381.5|2383|2381|2383.6|2381.6|2382.9|2380.9|94
1643146500000|2022-01-25 21:35:00|2382.9|2380.9|2382.6|2380.6|2383.2|2381.2|2382.4|2380.4|67
1643146800000|2022-01-25 21:40:00|2382.5|2380.5|2383.2|2381.2|2383.3|2381.3|2382.5|2380.5|60
1643147100000|2022-01-25 21:45:00|2383.3|2381.3|2383.9|2381.9|2384|2382|2382.6|2380.6|117
1643147400000|2022-01-25 21:50:00|2383.8|2381.8|2382.1|2380.1|2383.8|2381.8|2381.9|2379.9|70
1643147700000|2022-01-25 21:55:00|2382|2380|2382.2|2380.2|2382.7|2380.7|2381.6|2379.6|126
1643151600000|2022-01-25 23:00:00|2383.4|2381.4|2384.7|2382.7|2385.3|2383.3|2383.4|2381.4|231
1643151900000|2022-01-25 23:05:00|2384.9|2382.9|2386.2|2384.2|2386.7|2384.7|2384.4|2382.4|191
1643152200000|2022-01-25 23:10:00|2385.9|2383.9|2386.2|2384.2|2386.7|2384.7|2384.9|2382.9|153
1643152500000|2022-01-25 23:15:00|2386.1|2384.1|2388.2|2386.2|2388.8|2386.8|2386.1|2384.1|211
1643152800000|2022-01-25 23:20:00|2388.1|2386.1|2388|2386|2388.7|2386.7|2387.2|2385.2|168
1643153100000|2022-01-25 23:25:00|2388.1|2386.1|2388.6|2386.6|2389.1|2387.1|2387.2|2385.2|214
1643153400000|2022-01-25 23:30:00|2388.4|2386.4|2388.2|2386.2|2388.6|2386.6|2387.4|2385.4|223
1643153700000|2022-01-25 23:35:00|2388.1|2386.1|2389.2|2387.2|2390.1|2388.1|2388.1|2386.1|316
1643154000000|2022-01-25 23:40:00|2388.8|2386.8|2390.7|2388.7|2390.8|2388.8|2388|2386|264
1643154300000|2022-01-25 23:45:00|2390.8|2388.8|2390.8|2388.8|2391.9|2389.9|2389.8|2387.8|226
1643154600000|2022-01-25 23:50:00|2390.9|2388.9|2391|2389|2391.4|2389.4|2390.3|2388.3|203
1643154900000|2022-01-25 23:55:00|2391.1|2389.1|2390.6|2388.6|2391.1|2389.1|2389.6|2387.6|168
1643155200000|2022-01-26 00:00:00|2390.5|2388.5|2389|2387|2390.6|2388.6|2388.5|2386.5|212
1643155500000|2022-01-26 00:05:00|2388.9|2386.9|2387.9|2385.9|2389.3|2387.3|2387.9|2385.9|210
1643155800000|2022-01-26 00:10:00|2388|2386|2389.1|2387.1|2389.6|2387.6|2387.3|2385.3|255
1643156100000|2022-01-26 00:15:00|2388.9|2386.9|2388.7|2386.7|2389.9|2387.9|2388.4|2386.4|257
1643156400000|2022-01-26 00:20:00|2388.8|2386.8|2388.6|2386.6|2389.2|2387.2|2388|2386|131
1643156700000|2022-01-26 00:25:00|2389.1|2387.1|2388.6|2386.6|2389.4|2387.4|2388.1|2386.1|131
1643157000000|2022-01-26 00:30:00|2388.8|2386.8|2389.3|2387.3|2389.4|2387.4|2388|2386|135
1643157300000|2022-01-26 00:35:00|2389.4|2387.4|2389.6|2387.6|2389.8|2387.8|2388.6|2386.6|132
1643157600000|2022-01-26 00:40:00|2389.5|2387.5|2388.9|2386.9|2389.7|2387.7|2388.8|2386.8|144
1643157900000|2022-01-26 00:45:00|2389.1|2387.1|2389.5|2387.5|2389.6|2387.6|2388.8|2386.8|179
1643158200000|2022-01-26 00:50:00|2389.3|2387.3|2389.5|2387.5|2389.7|2387.7|2388.8|2386.8|202
1643158500000|2022-01-26 00:55:00|2389.4|2387.4|2388.6|2386.6|2389.7|2387.7|2388.4|2386.4|195
1643158800000|2022-01-26 01:00:00|2388.5|2386.5|2382.4|2380.4|2388.5|2386.5|2382|2380|502
1643159100000|2022-01-26 01:05:00|2382.3|2380.3|2381.7|2379.7|2383.7|2381.7|2381|2379|324
1643159400000|2022-01-26 01:10:00|2381.8|2379.8|2380.1|2378.1|2382.4|2380.4|2379.7|2377.7|324
1643159700000|2022-01-26 01:15:00|2380.2|2378.2|2379.1|2377.1|2381.6|2379.6|2378.3|2376.3|359
1643160000000|2022-01-26 01:20:00|2378.8|2376.8|2379.7|2377.7|2380.3|2378.3|2378.2|2376.2|366
1643160300000|2022-01-26 01:25:00|2379.8|2377.8|2378.5|2376.5|2379.9|2377.9|2378.4|2376.4|305
1643160600000|2022-01-26 01:30:00|2378.7|2376.7|2377.6|2375.6|2378.7|2376.7|2376.8|2374.8|320
1643160900000|2022-01-26 01:35:00|2377.5|2375.5|2379.9|2377.9|2380.3|2378.3|2376.3|2374.3|447
1643161200000|2022-01-26 01:40:00|2380|2378|2378.8|2376.8|2380.7|2378.7|2378.3|2376.3|394
1643161500000|2022-01-26 01:45:00|2378.9|2376.9|2379.1|2377.1|2380|2378|2377.2|2375.2|348
1643161800000|2022-01-26 01:50:00|2379|2377|2380.2|2378.2|2380.4|2378.4|2378.7|2376.7|313
1643162100000|2022-01-26 01:55:00|2380.5|2378.5|2379.3|2377.3|2381.4|2379.4|2379.3|2377.3|259
1643162400000|2022-01-26 02:00:00|2379.4|2377.4|2379.4|2377.4|2381|2379|2379|2377|261
1643162700000|2022-01-26 02:05:00|2379.5|2377.5|2379|2377|2380.2|2378.2|2378.3|2376.3|272
1643163000000|2022-01-26 02:10:00|2378.9|2376.9|2378.9|2376.9|2379.3|2377.3|2377.7|2375.7|326
1643163300000|2022-01-26 02:15:00|2379|2377|2377.9|2375.9|2379.2|2377.2|2377.6|2375.6|147
1643163600000|2022-01-26 02:20:00|2378.1|2376.1|2377.9|2375.9|2378.7|2376.7|2377.6|2375.6|118
1643163900000|2022-01-26 02:25:00|2378|2376|2377.4|2375.4|2378|2376|2377.2|2375.2|113
1643164200000|2022-01-26 02:30:00|2377.3|2375.3|2379.1|2377.1|2379.1|2377.1|2377.1|2375.1|252
1643164500000|2022-01-26 02:35:00|2379.2|2377.2|2379.4|2377.4|2379.4|2377.4|2377.7|2375.7|216
1643164800000|2022-01-26 02:40:00|2379.2|2377.2|2377.2|2375.2|2379.3|2377.3|2377.1|2375.1|149
1643165100000|2022-01-26 02:45:00|2377.3|2375.3|2376|2374|2377.8|2375.8|2375.9|2373.9|211
1643165400000|2022-01-26 02:50:00|2375.9|2373.9|2374.3|2372.3|2376|2374|2373.8|2371.8|298
1643165700000|2022-01-26 02:55:00|2374.2|2372.2|2373|2371|2374.4|2372.4|2373|2371|275
1643166000000|2022-01-26 03:00:00|2373.1|2371.1|2373.7|2371.7|2374.4|2372.4|2373|2371|210
1643166300000|2022-01-26 03:05:00|2373.6|2371.6|2374.7|2372.7|2374.9|2372.9|2373.3|2371.3|233
1643166600000|2022-01-26 03:10:00|2374.5|2372.5|2372.9|2370.9|2374.8|2372.8|2372.6|2370.6|245
1643166900000|2022-01-26 03:15:00|2372.8|2370.8|2373.2|2371.2|2373.4|2371.4|2372.6|2370.6|153
1643167200000|2022-01-26 03:20:00|2373.1|2371.1|2372.5|2370.5|2373.8|2371.8|2372.5|2370.5|151
1643167500000|2022-01-26 03:25:00|2372.4|2370.4|2372.8|2370.8|2373.4|2371.4|2372.4|2370.4|142
1643167800000|2022-01-26 03:30:00|2372.9|2370.9|2374|2372|2374.2|2372.2|2372.9|2370.9|130
1643168100000|2022-01-26 03:35:00|2373.9|2371.9|2373|2371|2374.3|2372.3|2372.9|2370.9|113
1643168400000|2022-01-26 03:40:00|2372.9|2370.9|2373.3|2371.3|2373.6|2371.6|2372.6|2370.6|100
1643168700000|2022-01-26 03:45:00|2373.4|2371.4|2373.6|2371.6|2373.9|2371.9|2373.2|2371.2|88
1643169000000|2022-01-26 03:50:00|2373.3|2371.3|2373.4|2371.4|2374.2|2372.2|2373.3|2371.3|93
1643169300000|2022-01-26 03:55:00|2373.5|2371.5|2374.4|2372.4|2374.8|2372.8|2373.2|2371.2|100
1643169600000|2022-01-26 04:00:00|2374.3|2372.3|2373.6|2371.6|2374.4|2372.4|2373.6|2371.6|78
1643169900000|2022-01-26 04:05:00|2373.5|2371.5|2373.7|2371.7|2373.9|2371.9|2373.5|2371.5|62
1643170200000|2022-01-26 04:10:00|2373.6|2371.6|2374.8|2372.8|2374.9|2372.9|2373.4|2371.4|58
1643170500000|2022-01-26 04:15:00|2374.7|2372.7|2374.3|2372.3|2374.9|2372.9|2374.1|2372.1|99
1643170800000|2022-01-26 04:20:00|2374.2|2372.2|2373.6|2371.6|2374.4|2372.4|2373.4|2371.4|80
1643171100000|2022-01-26 04:25:00|2373.7|2371.7|2374.2|2372.2|2374.2|2372.2|2373.3|2371.3|76
1643171400000|2022-01-26 04:30:00|2374.1|2372.1|2374.3|2372.3|2374.3|2372.3|2373.6|2371.6|80
1643171700000|2022-01-26 04:35:00|2374.2|2372.2|2374.8|2372.8|2374.9|2372.9|2373.9|2371.9|78
1643172000000|2022-01-26 04:40:00|2374.9|2372.9|2374.9|2372.9|2375.5|2373.5|2374.6|2372.6|109
1643172300000|2022-01-26 04:45:00|2375|2373|2375|2373|2375.6|2373.6|2374.8|2372.8|66
1643172600000|2022-01-26 04:50:00|2374.9|2372.9|2374.9|2372.9|2375.3|2373.3|2374.5|2372.5|69
1643172900000|2022-01-26 04:55:00|2375|2373|2375.9|2373.9|2376|2374|2374.8|2372.8|72
1643173200000|2022-01-26 05:00:00|2375.8|2373.8|2375.6|2373.6|2376|2374|2375.4|2373.4|91
1643173500000|2022-01-26 05:05:00|2375.5|2373.5|2376|2374|2376|2374|2375.4|2373.4|111
1643173800000|2022-01-26 05:10:00|2375.9|2373.9|2375.3|2373.3|2376|2374|2375|2373|75
1643174100000|2022-01-26 05:15:00|2375.2|2373.2|2373.4|2371.4|2376|2374|2373.4|2371.4|118
1643174400000|2022-01-26 05:20:00|2373.5|2371.5|2372.8|2370.8|2374|2372|2372.4|2370.4|120
1643174700000|2022-01-26 05:25:00|2372.9|2370.9|2373.7|2371.7|2373.8|2371.8|2372.4|2370.4|101
1643175000000|2022-01-26 05:30:00|2373.8|2371.8|2375.3|2373.3|2375.4|2373.4|2372.7|2370.7|331
1643175300000|2022-01-26 05:35:00|2375.4|2373.4|2374.7|2372.7|2376.3|2374.3|2374.7|2372.7|182
1643175600000|2022-01-26 05:40:00|2374.8|2372.8|2373.1|2371.1|2374.9|2372.9|2372.4|2370.4|250
1643175900000|2022-01-26 05:45:00|2373|2371|2374.3|2372.3|2374.4|2372.4|2373|2371|145
1643176200000|2022-01-26 05:50:00|2374.2|2372.2|2375.4|2373.4|2375.5|2373.5|2372.5|2370.5|220
1643176500000|2022-01-26 05:55:00|2375.3|2373.3|2375|2373|2376.3|2374.3|2374.7|2372.7|215
1643176800000|2022-01-26 06:00:00|2374.9|2372.9|2376.3|2374.3|2376.3|2374.3|2373.6|2371.6|242
1643177100000|2022-01-26 06:05:00|2376.7|2374.7|2376.3|2374.3|2377.2|2375.2|2375.5|2373.5|275
1643177400000|2022-01-26 06:10:00|2376.2|2374.2|2377.3|2375.3|2377.8|2375.8|2376.2|2374.2|333
1643177700000|2022-01-26 06:15:00|2377.4|2375.4|2377.3|2375.3|2378.3|2376.3|2376.5|2374.5|198
1643178000000|2022-01-26 06:20:00|2377.2|2375.2|2375.2|2373.2|2377.7|2375.7|2375.2|2373.2|215
1643178300000|2022-01-26 06:25:00|2375.3|2373.3|2375.3|2373.3|2375.9|2373.9|2374.3|2372.3|190
1643178600000|2022-01-26 06:30:00|2375.1|2373.1|2374.1|2372.1|2375.2|2373.2|2373|2371|219
1643178900000|2022-01-26 06:35:00|2374.3|2372.3|2372.9|2370.9|2374.4|2372.4|2372.5|2370.5|242
1643179200000|2022-01-26 06:40:00|2372.8|2370.8|2372.9|2370.9|2373.4|2371.4|2372.6|2370.6|188
1643179500000|2022-01-26 06:45:00|2372.8|2370.8|2374.6|2372.6|2374.9|2372.9|2372.5|2370.5|205
1643179800000|2022-01-26 06:50:00|2374.5|2372.5|2373.3|2371.3|2374.9|2372.9|2372.9|2370.9|219
1643180100000|2022-01-26 06:55:00|2373.4|2371.4|2373|2371|2373.9|2371.9|2371.9|2369.9|244
1643180400000|2022-01-26 07:00:00|2373.2|2371.2|2373|2371|2374.1|2372.1|2372.8|2370.8|257
1643180700000|2022-01-26 07:05:00|2372.9|2370.9|2374|2372|2374.5|2372.5|2372.9|2370.9|251
1643181000000|2022-01-26 07:10:00|2373.9|2371.9|2371.9|2369.9|2374|2372|2371.8|2369.8|165
1643181300000|2022-01-26 07:15:00|2372|2370|2371.6|2369.6|2372.2|2370.2|2370.8|2368.8|251
1643181600000|2022-01-26 07:20:00|2371.7|2369.7|2372.7|2370.7|2373.7|2371.7|2371.4|2369.4|209
1643181900000|2022-01-26 07:25:00|2372.9|2370.9|2372.9|2370.9|2374.1|2372.1|2372.3|2370.3|234
1643182200000|2022-01-26 07:30:00|2373|2371|2372.8|2370.8|2374.2|2372.2|2372.3|2370.3|270
1643182500000|2022-01-26 07:35:00|2372.9|2370.9|2371.8|2369.8|2373.5|2371.5|2371.4|2369.4|240
1643182800000|2022-01-26 07:40:00|2371.7|2369.7|2371|2369|2371.8|2369.8|2370.5|2368.5|185
1643183100000|2022-01-26 07:45:00|2370.9|2368.9|2369.1|2367.1|2371.1|2369.1|2368.4|2366.4|213
1643183400000|2022-01-26 07:50:00|2369.2|2367.2|2370.7|2368.7|2370.9|2368.9|2368.4|2366.4|260
1643183700000|2022-01-26 07:55:00|2370.6|2368.6|2369.9|2367.9|2370.6|2368.6|2369.3|2367.3|239
1643184000000|2022-01-26 08:00:00|2370|2368|2377|2375|2377|2375|2369.5|2367.5|434
1643184300000|2022-01-26 08:05:00|2377.1|2375.1|2377.6|2375.6|2378.2|2376.2|2376.1|2374.1|384
1643184600000|2022-01-26 08:10:00|2377.7|2375.7|2380.1|2378.1|2380.4|2378.4|2377.6|2375.6|386
1643184900000|2022-01-26 08:15:00|2380.4|2378.4|2385.8|2383.8|2385.9|2383.9|2380.2|2378.2|429
1643185200000|2022-01-26 08:20:00|2385.7|2383.7|2385.3|2383.3|2386.4|2384.4|2383.3|2381.3|398
1643185500000|2022-01-26 08:25:00|2385.4|2383.4|2387.5|2385.5|2387.9|2385.9|2384.6|2382.6|374
1643185800000|2022-01-26 08:30:00|2387.4|2385.4|2388.6|2386.6|2390.6|2388.6|2387.3|2385.3|425
1643186100000|2022-01-26 08:35:00|2388.7|2386.7|2389.4|2387.4|2389.8|2387.8|2388|2386|396
1643186400000|2022-01-26 08:40:00|2389.5|2387.5|2389.2|2387.2|2392.3|2390.3|2387.9|2385.9|460
1643186700000|2022-01-26 08:45:00|2389.1|2387.1|2389.2|2387.2|2389.4|2387.4|2386.8|2384.8|275
1643187000000|2022-01-26 08:50:00|2389.1|2387.1|2384.1|2382.1|2389.1|2387.1|2382.8|2380.8|407
1643187300000|2022-01-26 08:55:00|2384.2|2382.2|2385.5|2383.5|2385.8|2383.8|2383.9|2381.9|306
1643187600000|2022-01-26 09:00:00|2385.4|2383.4|2385.2|2383.2|2386.1|2384.1|2384|2382|348
1643187900000|2022-01-26 09:05:00|2385|2383|2388.2|2386.2|2388.3|2386.3|2384.4|2382.4|243
1643188200000|2022-01-26 09:10:00|2388.1|2386.1|2390.8|2388.8|2391.6|2389.6|2388.1|2386.1|317
1643188500000|2022-01-26 09:15:00|2390.7|2388.7|2390.4|2388.4|2392.5|2390.5|2389.9|2387.9|318
1643188800000|2022-01-26 09:20:00|2390.2|2388.2|2390.9|2388.9|2391.3|2389.3|2388.5|2386.5|293
1643189100000|2022-01-26 09:25:00|2390.8|2388.8|2390.9|2388.9|2391.3|2389.3|2390.4|2388.4|187
1643189400000|2022-01-26 09:30:00|2390.8|2388.8|2392.6|2390.6|2393|2391|2390.8|2388.8|273
1643189700000|2022-01-26 09:35:00|2392.5|2390.5|2392.9|2390.9|2393.6|2391.6|2390.9|2388.9|377
1643190000000|2022-01-26 09:40:00|2392.8|2390.8|2393.5|2391.5|2394.3|2392.3|2391.3|2389.3|385
1643190300000|2022-01-26 09:45:00|2393.3|2391.3|2394.1|2392.1|2395|2393|2392.5|2390.5|348
1643190600000|2022-01-26 09:50:00|2394.2|2392.2|2392.2|2390.2|2395.1|2393.1|2392.1|2390.1|281
1643190900000|2022-01-26 09:55:00|2392.3|2390.3|2392.4|2390.4|2393.2|2391.2|2391.5|2389.5|265
1643191200000|2022-01-26 10:00:00|2392.2|2390.2|2393.2|2391.2|2393.8|2391.8|2390.8|2388.8|340
1643191500000|2022-01-26 10:05:00|2393.1|2391.1|2394.6|2392.6|2395|2393|2391.9|2389.9|376
1643191800000|2022-01-26 10:10:00|2394.8|2392.8|2394.2|2392.2|2395.1|2393.1|2393.9|2391.9|376
1643192100000|2022-01-26 10:15:00|2394.1|2392.1|2392.3|2390.3|2394.6|2392.6|2392.1|2390.1|375
1643192400000|2022-01-26 10:20:00|2392.1|2390.1|2393.9|2391.9|2394.4|2392.4|2391.9|2389.9|291
1643192700000|2022-01-26 10:25:00|2394|2392|2392.4|2390.4|2394.2|2392.2|2392.1|2390.1|290
1643193000000|2022-01-26 10:30:00|2392.5|2390.5|2392.3|2390.3|2393.1|2391.1|2390.7|2388.7|354
1643193300000|2022-01-26 10:35:00|2392.4|2390.4|2391.6|2389.6|2393|2391|2391.4|2389.4|279
1643193600000|2022-01-26 10:40:00|2391.5|2389.5|2392.5|2390.5|2392.6|2390.6|2391.3|2389.3|178
1643193900000|2022-01-26 10:45:00|2392.6|2390.6|2391.8|2389.8|2392.8|2390.8|2391.2|2389.2|184
1643194200000|2022-01-26 10:50:00|2391.9|2389.9|2392.7|2390.7|2393.7|2391.7|2391.6|2389.6|212
1643194500000|2022-01-26 10:55:00|2392.8|2390.8|2393.2|2391.2|2393.6|2391.6|2392.5|2390.5|197
1643194800000|2022-01-26 11:00:00|2393.3|2391.3|2392.5|2390.5|2394.3|2392.3|2392.4|2390.4|272
1643195100000|2022-01-26 11:05:00|2392.4|2390.4|2390.6|2388.6|2393.4|2391.4|2390.4|2388.4|216
1643195400000|2022-01-26 11:10:00|2390.5|2388.5|2389.9|2387.9|2391.9|2389.9|2389.8|2387.8|253
1643195700000|2022-01-26 11:15:00|2389.8|2387.8|2391|2389|2391|2389|2389.1|2387.1|215
1643196000000|2022-01-26 11:20:00|2391.2|2389.2|2388.5|2386.5|2391.4|2389.4|2388.5|2386.5|284
1643196300000|2022-01-26 11:25:00|2388.6|2386.6|2388.4|2386.4|2390|2388|2387.4|2385.4|265
1643196600000|2022-01-26 11:30:00|2388.5|2386.5|2389.7|2387.7|2389.8|2387.8|2387.8|2385.8|172
1643196900000|2022-01-26 11:35:00|2389.5|2387.5|2390.5|2388.5|2390.7|2388.7|2389.5|2387.5|182
1643197200000|2022-01-26 11:40:00|2390.4|2388.4|2389.9|2387.9|2390.5|2388.5|2389.3|2387.3|180
1643197500000|2022-01-26 11:45:00|2390|2388|2389.9|2387.9|2390.1|2388.1|2389.3|2387.3|164
1643197800000|2022-01-26 11:50:00|2389.8|2387.8|2387.7|2385.7|2389.9|2387.9|2386.9|2384.9|303
1643198100000|2022-01-26 11:55:00|2388|2386|2387.1|2385.1|2388.1|2386.1|2386.2|2384.2|303
1643198400000|2022-01-26 12:00:00|2387|2385|2385.9|2383.9|2387.6|2385.6|2384.7|2382.7|373
1643198700000|2022-01-26 12:05:00|2385.8|2383.8|2385.4|2383.4|2385.9|2383.9|2384.3|2382.3|298
1643199000000|2022-01-26 12:10:00|2385.3|2383.3|2388.2|2386.2|2388.6|2386.6|2385.3|2383.3|257
1643199300000|2022-01-26 12:15:00|2387.9|2385.9|2386.6|2384.6|2387.9|2385.9|2386.5|2384.5|242
1643199600000|2022-01-26 12:20:00|2386.5|2384.5|2388.4|2386.4|2388.7|2386.7|2386.3|2384.3|251
1643199900000|2022-01-26 12:25:00|2388.5|2386.5|2392.6|2390.6|2392.8|2390.8|2388.4|2386.4|319
1643200200000|2022-01-26 12:30:00|2392.5|2390.5|2390.2|2388.2|2394.1|2392.1|2390.2|2388.2|388
1643200500000|2022-01-26 12:35:00|2390.3|2388.3|2393.6|2391.6|2393.6|2391.6|2389.1|2387.1|326
1643200800000|2022-01-26 12:40:00|2393.7|2391.7|2393.5|2391.5|2394.4|2392.4|2393.2|2391.2|261
1643201100000|2022-01-26 12:45:00|2393.3|2391.3|2392.1|2390.1|2393.6|2391.6|2392|2390|331
1643201400000|2022-01-26 12:50:00|2392.2|2390.2|2393.6|2391.6|2394.3|2392.3|2391.5|2389.5|335
1643201700000|2022-01-26 12:55:00|2393.5|2391.5|2393.8|2391.8|2394.1|2392.1|2392.8|2390.8|354
1643202000000|2022-01-26 13:00:00|2394|2392|2388.4|2386.4|2394.2|2392.2|2386.7|2384.7|863
1643202300000|2022-01-26 13:05:00|2388.7|2386.7|2388.3|2386.3|2390.3|2388.3|2387.6|2385.6|600
1643202600000|2022-01-26 13:10:00|2388.6|2386.6|2387.6|2385.6|2391.5|2389.5|2387.2|2385.2|526
1643202900000|2022-01-26 13:15:00|2387.5|2385.5|2388.1|2386.1|2389.3|2387.3|2387.3|2385.3|485
1643203200000|2022-01-26 13:20:00|2388.3|2386.3|2391.3|2389.3|2394|2392|2388.2|2386.2|606
1643203500000|2022-01-26 13:25:00|2390.7|2388.7|2392.7|2390.7|2394.7|2392.7|2389.2|2387.2|596
1643203800000|2022-01-26 13:30:00|2392.8|2390.8|2395.7|2393.7|2395.9|2393.9|2392|2390|723
1643204100000|2022-01-26 13:35:00|2396|2394|2391.2|2389.2|2396.3|2394.3|2390.7|2388.7|700
1643204400000|2022-01-26 13:40:00|2391.1|2389.1|2394.4|2392.4|2396.9|2394.9|2389.6|2387.6|740
1643204700000|2022-01-26 13:45:00|2394.5|2392.5|2396.5|2394.5|2398.7|2396.7|2394.1|2392.1|673
1643205000000|2022-01-26 13:50:00|2396.6|2394.6|2389.8|2387.8|2396.7|2394.7|2389.6|2387.6|776
1643205300000|2022-01-26 13:55:00|2389.7|2387.7|2386.9|2384.9|2390|2388|2385.2|2383.2|727
1643205600000|2022-01-26 14:00:00|2386.8|2384.8|2378.1|2376.1|2388.1|2386.1|2376.5|2374.5|861
1643205900000|2022-01-26 14:05:00|2378.2|2376.2|2377.5|2375.5|2381|2379|2375.8|2373.8|731
1643206200000|2022-01-26 14:10:00|2377.4|2375.4|2377.4|2375.4|2380.2|2378.2|2376.5|2374.5|668
1643206500000|2022-01-26 14:15:00|2377.3|2375.3|2377.6|2375.6|2379.6|2377.6|2376.5|2374.5|875
1643206800000|2022-01-26 14:20:00|2377.8|2375.8|2364.6|2362.6|2378.3|2376.3|2359.3|2357.3|1171
1643207100000|2022-01-26 14:25:00|2364.7|2362.7|2369.5|2367.5|2370.9|2368.9|2361.4|2359.4|928
1643207400000|2022-01-26 14:30:00|2369.6|2367.6|2367.5|2365.5|2375|2373|2366.9|2364.9|711
1643207700000|2022-01-26 14:35:00|2367.6|2365.6|2371.9|2369.9|2373.3|2371.3|2367.6|2365.6|756
1643208000000|2022-01-26 14:40:00|2371.7|2369.7|2370.8|2368.8|2374.7|2372.7|2369.2|2367.2|1039
1643208300000|2022-01-26 14:45:00|2370.9|2368.9|2383.8|2381.8|2387.9|2385.9|2370.8|2368.8|1022
1643208600000|2022-01-26 14:50:00|2383.7|2381.7|2388.6|2386.6|2388.9|2386.9|2382.8|2380.8|876
1643208900000|2022-01-26 14:55:00|2388.5|2386.5|2389.5|2387.5|2390.3|2388.3|2386.8|2384.8|841
1643209200000|2022-01-26 15:00:00|2389.3|2387.3|2389.3|2387.3|2391.8|2389.8|2385.1|2383.1|1125
1643209500000|2022-01-26 15:05:00|2389.4|2387.4|2385.9|2383.9|2390.1|2388.1|2385.8|2383.8|804
1643209800000|2022-01-26 15:10:00|2386|2384|2384.2|2382.2|2386.8|2384.8|2383.1|2381.1|747
1643210100000|2022-01-26 15:15:00|2384.1|2382.1|2388.9|2386.9|2389.4|2387.4|2383|2381|767
1643210400000|2022-01-26 15:20:00|2388.8|2386.8|2383.2|2381.2|2389.9|2387.9|2383.2|2381.2|691
1643210700000|2022-01-26 15:25:00|2383|2381|2379.5|2377.5|2383.5|2381.5|2378.3|2376.3|989
1643211000000|2022-01-26 15:30:00|2379.6|2377.6|2378.9|2376.9|2379.9|2377.9|2377|2375|811
1643211300000|2022-01-26 15:35:00|2378.8|2376.8|2377.8|2375.8|2379.9|2377.9|2377.3|2375.3|681
1643211600000|2022-01-26 15:40:00|2377.7|2375.7|2376.7|2374.7|2379.7|2377.7|2375.9|2373.9|610
1643211900000|2022-01-26 15:45:00|2376.6|2374.6|2377.3|2375.3|2377.5|2375.5|2374.7|2372.7|714
1643212200000|2022-01-26 15:50:00|2377.4|2375.4|2376.6|2374.6|2378.8|2376.8|2375.4|2373.4|716
1643212500000|2022-01-26 15:55:00|2376.7|2374.7|2377.8|2375.8|2380.4|2378.4|2375.9|2373.9|654
1643212800000|2022-01-26 16:00:00|2378|2376|2373.3|2371.3|2378.6|2376.6|2371.3|2369.3|721
1643213100000|2022-01-26 16:05:00|2373.4|2371.4|2376.3|2374.3|2377.1|2375.1|2372.4|2370.4|711
1643213400000|2022-01-26 16:10:00|2376.4|2374.4|2377.9|2375.9|2380.7|2378.7|2375.8|2373.8|684
1643213700000|2022-01-26 16:15:00|2377.8|2375.8|2375.8|2373.8|2378.4|2376.4|2374.6|2372.6|524
1643214000000|2022-01-26 16:20:00|2375.7|2373.7|2374.4|2372.4|2375.9|2373.9|2373.8|2371.8|542
1643214300000|2022-01-26 16:25:00|2374.5|2372.5|2375.4|2373.4|2376.4|2374.4|2373.4|2371.4|523
1643214600000|2022-01-26 16:30:00|2375.7|2373.7|2375.5|2373.5|2376.9|2374.9|2374.9|2372.9|459
1643214900000|2022-01-26 16:35:00|2375.6|2373.6|2376.7|2374.7|2377.2|2375.2|2374|2372|580
1643215200000|2022-01-26 16:40:00|2376.6|2374.6|2377.4|2375.4|2380.4|2378.4|2376.6|2374.6|417
1643215500000|2022-01-26 16:45:00|2377.6|2375.6|2377.9|2375.9|2379.2|2377.2|2377.5|2375.5|476
1643215800000|2022-01-26 16:50:00|2377.8|2375.8|2377.7|2375.7|2379.4|2377.4|2376.5|2374.5|474
1643216100000|2022-01-26 16:55:00|2377.6|2375.6|2378.6|2376.6|2379.4|2377.4|2377.4|2375.4|424
1643216400000|2022-01-26 17:00:00|2378.7|2376.7|2381.1|2379.1|2381.4|2379.4|2378.6|2376.6|415
1643216700000|2022-01-26 17:05:00|2381.2|2379.2|2381.5|2379.5|2383|2381|2380.6|2378.6|370
1643217000000|2022-01-26 17:10:00|2381.4|2379.4|2379.6|2377.6|2381.5|2379.5|2376.8|2374.8|568
1643217300000|2022-01-26 17:15:00|2379.5|2377.5|2378.7|2376.7|2380.5|2378.5|2378.6|2376.6|339
1643217600000|2022-01-26 17:20:00|2378.8|2376.8|2377.1|2375.1|2379.8|2377.8|2376.4|2374.4|401
1643217900000|2022-01-26 17:25:00|2377.2|2375.2|2378.3|2376.3|2378.9|2376.9|2376|2374|328
1643218200000|2022-01-26 17:30:00|2378.2|2376.2|2380|2378|2380.5|2378.5|2378.1|2376.1|462
1643218500000|2022-01-26 17:35:00|2379.9|2377.9|2379|2377|2380.6|2378.6|2378.4|2376.4|294
1643218800000|2022-01-26 17:40:00|2378.9|2376.9|2377.9|2375.9|2379.6|2377.6|2377.9|2375.9|291
1643219100000|2022-01-26 17:45:00|2377.8|2375.8|2377.7|2375.7|2378.3|2376.3|2376.8|2374.8|243
1643219400000|2022-01-26 17:50:00|2377.6|2375.6|2377.6|2375.6|2378.4|2376.4|2377.1|2375.1|222
1643219700000|2022-01-26 17:55:00|2377.8|2375.8|2378.1|2376.1|2378.9|2376.9|2377.5|2375.5|309
1643220000000|2022-01-26 18:00:00|2378.2|2376.2|2375|2373|2378.2|2376.2|2374.2|2372.2|371
1643220300000|2022-01-26 18:05:00|2375.1|2373.1|2376.7|2374.7|2377|2375|2373.2|2371.2|332
1643220600000|2022-01-26 18:10:00|2376.8|2374.8|2376.3|2374.3|2378|2376|2376.2|2374.2|273
1643220900000|2022-01-26 18:15:00|2376.2|2374.2|2378.3|2376.3|2378.7|2376.7|2376|2374|287
1643221200000|2022-01-26 18:20:00|2378.2|2376.2|2378.3|2376.3|2379.3|2377.3|2376.9|2374.9|413
1643221500000|2022-01-26 18:25:00|2378.2|2376.2|2380.5|2378.5|2380.8|2378.8|2377.5|2375.5|436
1643221800000|2022-01-26 18:30:00|2380.3|2378.3|2381.5|2379.5|2381.9|2379.9|2379.5|2377.5|375
1643222100000|2022-01-26 18:35:00|2381.4|2379.4|2379.1|2377.1|2381.8|2379.8|2378.4|2376.4|331
1643222400000|2022-01-26 18:40:00|2379.2|2377.2|2382.2|2380.2|2382.7|2380.7|2379|2377|366
1643222700000|2022-01-26 18:45:00|2382.3|2380.3|2380.9|2378.9|2382.7|2380.7|2380.8|2378.8|242
1643223000000|2022-01-26 18:50:00|2380.8|2378.8|2380.5|2378.5|2381.1|2379.1|2379.6|2377.6|257
1643223300000|2022-01-26 18:55:00|2380.6|2378.6|2379.8|2377.8|2382.7|2380.7|2378.8|2375|374
1643223600000|2022-01-26 19:00:00|2379.5|2377.5|2375.4|2373.4|2387.7|2385.7|2375|2373|984
1643223900000|2022-01-26 19:05:00|2375.5|2373.5|2384|2382|2386.7|2384.7|2373.7|2371.7|1006
1643224200000|2022-01-26 19:10:00|2384.2|2382.2|2384|2382|2387|2385|2381.5|2379.5|962
1643224500000|2022-01-26 19:15:00|2384.1|2382.1|2386.2|2384.2|2387|2385|2380.4|2378.4|990
1643224800000|2022-01-26 19:20:00|2386.1|2384.1|2384.1|2382.1|2386.7|2384.7|2382|2380|872
1643225100000|2022-01-26 19:25:00|2384.2|2382.2|2391.4|2389.4|2394|2392|2383.5|2381.5|999
1643225400000|2022-01-26 19:30:00|2391.5|2389.5|2379.3|2377.3|2391.7|2389.7|2377.2|2375.2|1144
1643225700000|2022-01-26 19:35:00|2379.2|2377.2|2382.7|2380.7|2389.3|2387.3|2370.6|2368.6|1411
1643226000000|2022-01-26 19:40:00|2382.8|2380.8|2364.5|2362.5|2383.3|2381.3|2363.4|2361.4|1562
1643226300000|2022-01-26 19:45:00|2364.4|2362.4|2357.3|2355.3|2365.2|2363.2|2353.1|2351.1|1609
1643226600000|2022-01-26 19:50:00|2357.4|2355.4|2365.1|2363.1|2374.3|2372.3|2357|2355|1521
1643226900000|2022-01-26 19:55:00|2365.3|2363.3|2364.3|2362.3|2366.7|2364.7|2358.6|2356.6|1355
1643227200000|2022-01-26 20:00:00|2363.9|2361.9|2356.4|2354.4|2363.9|2361.9|2355.6|2353.6|1227
1643227500000|2022-01-26 20:05:00|2355.9|2353.9|2354.3|2352.3|2358.3|2356.3|2353.6|2351.6|1190
1643227800000|2022-01-26 20:10:00|2353.9|2351.9|2355.1|2353.1|2362.3|2360.3|2353.3|2351.3|1162
1643228100000|2022-01-26 20:15:00|2355|2353|2357.9|2355.9|2358|2356|2351.8|2349.8|1063
1643228400000|2022-01-26 20:20:00|2358.1|2356.1|2355.4|2353.4|2359.1|2357.1|2351.1|2349.1|935
1643228700000|2022-01-26 20:25:00|2355.2|2353.2|2357.5|2355.5|2359.2|2357.2|2353.6|2351.6|926
1643229000000|2022-01-26 20:30:00|2357.6|2355.6|2356.3|2354.3|2362|2360|2353.8|2351.8|974
1643229300000|2022-01-26 20:35:00|2356.4|2354.4|2351.6|2349.6|2357.2|2355.2|2351.4|2349.4|1002
1643229600000|2022-01-26 20:40:00|2351.5|2349.5|2351.5|2349.5|2356.4|2354.4|2348.3|2346.3|832
1643229900000|2022-01-26 20:45:00|2351.6|2349.6|2348.5|2346.5|2352.2|2350.2|2346.2|2344.2|997
1643230200000|2022-01-26 20:50:00|2348.7|2346.7|2354.1|2352.1|2354.1|2352.1|2345.3|2343.3|791
1643230500000|2022-01-26 20:55:00|2353.5|2351.5|2351.3|2349.3|2354.2|2352.2|2349.2|2347.2|759
1643230800000|2022-01-26 21:00:00|2351.6|2349.6|2348.7|2346.7|2353|2351|2348.7|2346.7|441
1643231100000|2022-01-26 21:05:00|2348.8|2346.8|2349.1|2347.1|2350.2|2348.2|2346.5|2344.5|395
1643231400000|2022-01-26 21:10:00|2349|2347|2347.6|2345.6|2349.4|2347.4|2346.6|2344.6|309
1643231700000|2022-01-26 21:15:00|2347.7|2345.7|2348.6|2346.6|2349.3|2347.3|2347.5|2345.5|270
1643232000000|2022-01-26 21:20:00|2348.7|2346.7|2348.2|2346.2|2349.5|2347.5|2347.3|2345.3|288
1643232300000|2022-01-26 21:25:00|2348.3|2346.3|2347.9|2345.9|2348.6|2346.6|2346.6|2344.6|269
1643232600000|2022-01-26 21:30:00|2348|2346|2345.8|2343.8|2348|2346|2344.7|2342.7|255
1643232900000|2022-01-26 21:35:00|2345.6|2343.6|2345.4|2343.4|2346.7|2344.7|2344.7|2342.7|199
1643233200000|2022-01-26 21:40:00|2345.5|2343.5|2348.7|2346.7|2349.2|2347.2|2345.3|2343.3|182
1643233500000|2022-01-26 21:45:00|2348.8|2346.8|2350.8|2348.8|2351.7|2349.7|2348.7|2346.7|273
1643233800000|2022-01-26 21:50:00|2350.7|2348.7|2351.6|2349.6|2351.9|2349.9|2349.6|2347.6|183
1643234100000|2022-01-26 21:55:00|2351.5|2349.5|2353.9|2351.9|2354.7|2352.7|2351.4|2349.4|272
1643238000000|2022-01-26 23:00:00|2353.2|2351.2|2356|2354|2356.9|2354.9|2352.7|2350.7|422
1643238300000|2022-01-26 23:05:00|2356.2|2354.2|2358.2|2356.2|2358.4|2356.4|2354.6|2352.6|379
1643238600000|2022-01-26 23:10:00|2358.3|2356.3|2356.2|2354.2|2358.7|2356.7|2355.7|2353.7|316
1643238900000|2022-01-26 23:15:00|2356.6|2354.6|2354.6|2352.6|2356.8|2354.8|2354.1|2352.1|275
1643239200000|2022-01-26 23:20:00|2354.8|2352.8|2356|2354|2356.7|2354.7|2354.4|2352.4|272
1643239500000|2022-01-26 23:25:00|2356.1|2354.1|2356.7|2354.7|2358.1|2356.1|2355.8|2353.8|201
1643239800000|2022-01-26 23:30:00|2357.1|2355.1|2358.8|2356.8|2359.1|2357.1|2356.8|2354.8|221
1643240100000|2022-01-26 23:35:00|2358.9|2356.9|2360.6|2358.6|2361|2359|2358.6|2356.6|211
1643240400000|2022-01-26 23:40:00|2360.7|2358.7|2360|2358|2361.1|2359.1|2359|2357|205
1643240700000|2022-01-26 23:45:00|2360.1|2358.1|2360.2|2358.2|2360.9|2358.9|2359.4|2357.4|258
1643241000000|2022-01-26 23:50:00|2360.1|2358.1|2359.7|2357.7|2360.6|2358.6|2359.1|2357.1|207
1643241300000|2022-01-26 23:55:00|2359.8|2357.8|2360.1|2358.1|2360.8|2358.8|2359|2357|179
1643241600000|2022-01-27 00:00:00|2360.3|2358.3|2358.6|2356.6|2360.4|2358.4|2358.5|2356.5|268
1643241900000|2022-01-27 00:05:00|2358.7|2356.7|2357.1|2355.1|2358.9|2356.9|2356.9|2354.9|276
1643242200000|2022-01-27 00:10:00|2357.2|2355.2|2357.1|2355.1|2358.2|2356.2|2356.5|2354.5|303
1643242500000|2022-01-27 00:15:00|2357|2355|2355.8|2353.8|2357|2355|2354.6|2352.6|315
1643242800000|2022-01-27 00:20:00|2355.7|2353.7|2356.6|2354.6|2357.3|2355.3|2354.8|2352.8|359
1643243100000|2022-01-27 00:25:00|2356.7|2354.7|2355.8|2353.8|2358|2356|2355.2|2353.2|447
1643243400000|2022-01-27 00:30:00|2355.6|2353.6|2355.4|2353.4|2355.6|2353.6|2352.8|2350.8|388
1643243700000|2022-01-27 00:35:00|2355.3|2353.3|2356|2354|2356.6|2354.6|2354.8|2352.8|242
1643244000000|2022-01-27 00:40:00|2355.9|2353.9|2355.5|2353.5|2356.1|2354.1|2354.1|2352.1|267
1643244300000|2022-01-27 00:45:00|2355.6|2353.6|2355.5|2353.5|2356.5|2354.5|2355.2|2353.2|255
1643244600000|2022-01-27 00:50:00|2355.6|2353.6|2357.5|2355.5|2357.9|2355.9|2355.6|2353.6|220
1643244900000|2022-01-27 00:55:00|2357.4|2355.4|2357.1|2355.1|2358.8|2356.8|2356.7|2354.7|203
1643245200000|2022-01-27 01:00:00|2357.3|2355.3|2347.3|2345.3|2357.9|2355.9|2344.7|2342.7|959
1643245500000|2022-01-27 01:05:00|2347.4|2345.4|2345.2|2343.2|2348.4|2346.4|2342.9|2340.9|587
1643245800000|2022-01-27 01:10:00|2345|2343|2344.5|2342.5|2346.8|2344.8|2343.9|2341.9|550
1643246100000|2022-01-27 01:15:00|2344.2|2342.2|2340.6|2338.6|2345.9|2343.9|2339.9|2337.9|693
1643246400000|2022-01-27 01:20:00|2340.5|2338.5|2340.3|2338.3|2343.1|2341.1|2339|2337|502
1643246700000|2022-01-27 01:25:00|2340.2|2338.2|2340.9|2338.9|2343.2|2341.2|2339.9|2337.9|473
1643247000000|2022-01-27 01:30:00|2340.8|2338.8|2340.1|2338.1|2340.9|2338.9|2336.5|2334.5|744
1643247300000|2022-01-27 01:35:00|2340.2|2338.2|2340.7|2338.7|2342.5|2340.5|2338.4|2336.4|515
1643247600000|2022-01-27 01:40:00|2341|2339|2338.9|2336.9|2341.5|2339.5|2338.4|2336.4|447
1643247900000|2022-01-27 01:45:00|2339|2337|2336.5|2334.5|2339|2337|2336.1|2334.1|474
1643248200000|2022-01-27 01:50:00|2336.6|2334.6|2337.5|2335.5|2339.1|2337.1|2335.8|2333.8|409
1643248500000|2022-01-27 01:55:00|2337.6|2335.6|2334.9|2332.9|2338.1|2336.1|2333.8|2331.8|472
1643248800000|2022-01-27 02:00:00|2334.5|2332.5|2330.5|2328.5|2334.5|2332.5|2330.4|2328.4|552
1643249100000|2022-01-27 02:05:00|2330.6|2328.6|2328.5|2326.5|2331.4|2329.4|2327.1|2325.1|586
1643249400000|2022-01-27 02:10:00|2328.3|2326.3|2330.3|2328.3|2330.6|2328.6|2327.8|2325.8|535
1643249700000|2022-01-27 02:15:00|2330.2|2328.2|2330.4|2328.4|2330.4|2328.4|2328.5|2326.5|232
1643250000000|2022-01-27 02:20:00|2330.3|2328.3|2333.5|2331.5|2333.6|2331.6|2330.1|2328.1|345
1643250300000|2022-01-27 02:25:00|2333.6|2331.6|2332.7|2330.7|2334.1|2332.1|2331.4|2329.4|313
1643250600000|2022-01-27 02:30:00|2332.4|2330.4|2330.1|2328.1|2332.9|2330.9|2329.3|2327.3|550
1643250900000|2022-01-27 02:35:00|2330|2328|2333.7|2331.7|2334.5|2332.5|2330|2328|496
1643251200000|2022-01-27 02:40:00|2333.5|2331.5|2333.4|2331.4|2334.7|2332.7|2332.4|2330.4|443
1643251500000|2022-01-27 02:45:00|2333.3|2331.3|2334.2|2332.2|2335.9|2333.9|2332.6|2330.6|435
1643251800000|2022-01-27 02:50:00|2334.1|2332.1|2331.6|2329.6|2334.1|2332.1|2331.3|2329.3|345
1643252100000|2022-01-27 02:55:00|2331.9|2329.9|2331.4|2329.4|2332.3|2330.3|2329.9|2327.9|389
1643252400000|2022-01-27 03:00:00|2331.5|2329.5|2328.5|2326.5|2331.7|2329.7|2328.3|2326.3|311
1643252700000|2022-01-27 03:05:00|2328.6|2326.6|2330.2|2328.2|2330.8|2328.8|2328.4|2326.4|367
1643253000000|2022-01-27 03:10:00|2330.3|2328.3|2331.5|2329.5|2332.6|2330.6|2329.1|2327.1|337
1643253300000|2022-01-27 03:15:00|2331.6|2329.6|2332.2|2330.2|2332.5|2330.5|2329.6|2327.6|341
1643253600000|2022-01-27 03:20:00|2332.3|2330.3|2333.4|2331.4|2333.8|2331.8|2330.8|2328.8|331
1643253900000|2022-01-27 03:25:00|2333.3|2331.3|2335.9|2333.9|2335.9|2333.9|2332|2330|356
1643254200000|2022-01-27 03:30:00|2335.8|2333.8|2337.3|2335.3|2337.5|2335.5|2335.3|2333.3|262
1643254500000|2022-01-27 03:35:00|2337.2|2335.2|2336.7|2334.7|2338.3|2336.3|2335.9|2333.9|261
1643254800000|2022-01-27 03:40:00|2336.8|2334.8|2334.3|2332.3|2336.8|2334.8|2333.5|2331.5|362
1643255100000|2022-01-27 03:45:00|2334.2|2332.2|2332.6|2330.6|2334.5|2332.5|2331.6|2329.6|342
1643255400000|2022-01-27 03:50:00|2332.4|2330.4|2332.9|2330.9|2333.6|2331.6|2331.7|2329.7|203
1643255700000|2022-01-27 03:55:00|2333|2331|2332.6|2330.6|2333.2|2331.2|2332.1|2330.1|185
1643256000000|2022-01-27 04:00:00|2332.5|2330.5|2332|2330|2332.9|2330.9|2331.6|2329.6|186
1643256300000|2022-01-27 04:05:00|2331.8|2329.8|2331.8|2329.8|2332.5|2330.5|2331.6|2329.6|189
1643256600000|2022-01-27 04:10:00|2331.7|2329.7|2333|2331|2333.3|2331.3|2331.5|2329.5|178
1643256900000|2022-01-27 04:15:00|2332.9|2330.9|2334.2|2332.2|2334.2|2332.2|2332.5|2330.5|187
1643257200000|2022-01-27 04:20:00|2334.3|2332.3|2335.8|2333.8|2337.2|2335.2|2334.1|2332.1|273
1643257500000|2022-01-27 04:25:00|2335.7|2333.7|2335.7|2333.7|2336.2|2334.2|2335.1|2333.1|212
1643257800000|2022-01-27 04:30:00|2335.8|2333.8|2335.8|2333.8|2336.4|2334.4|2335.3|2333.3|170
1643258100000|2022-01-27 04:35:00|2335.9|2333.9|2335.7|2333.7|2336.4|2334.4|2335.4|2333.4|217
1643258400000|2022-01-27 04:40:00|2335.8|2333.8|2334.3|2332.3|2335.9|2333.9|2333.9|2331.9|209
1643258700000|2022-01-27 04:45:00|2334.4|2332.4|2333.8|2331.8|2334.5|2332.5|2333.5|2331.5|158
1643259000000|2022-01-27 04:50:00|2333.6|2331.6|2333.7|2331.7|2334|2332|2333.3|2331.3|145
1643259300000|2022-01-27 04:55:00|2333.8|2331.8|2334.8|2332.8|2335.2|2333.2|2333.6|2331.6|134
1643259600000|2022-01-27 05:00:00|2335|2333|2335.8|2333.8|2336.2|2334.2|2334.2|2332.2|186
1643259900000|2022-01-27 05:05:00|2335.9|2333.9|2334.3|2332.3|2336.1|2334.1|2334|2332|228
1643260200000|2022-01-27 05:10:00|2334.4|2332.4|2332.7|2330.7|2334.8|2332.8|2332.6|2330.6|205
1643260500000|2022-01-27 05:15:00|2332.6|2330.6|2328.3|2326.3|2332.8|2330.8|2328.3|2326.3|325
1643260800000|2022-01-27 05:20:00|2328.4|2326.4|2330.1|2328.1|2331.5|2329.5|2328.3|2326.3|208
1643261100000|2022-01-27 05:25:00|2330|2328|2329.6|2327.6|2330.6|2328.6|2329|2327|204
1643261400000|2022-01-27 05:30:00|2329.3|2327.3|2329.7|2327.7|2330.8|2328.8|2327.1|2325.1|595
1643261700000|2022-01-27 05:35:00|2329.6|2327.6|2327.1|2325.1|2330.8|2328.8|2326.5|2324.5|614
1643262000000|2022-01-27 05:40:00|2327.2|2325.2|2325.6|2323.6|2327.2|2325.2|2325.1|2323.1|487
1643262300000|2022-01-27 05:45:00|2325.7|2323.7|2326.1|2324.1|2326.8|2324.8|2324.3|2322.3|460
1643262600000|2022-01-27 05:50:00|2326|2324|2325.7|2323.7|2327.4|2325.4|2325.1|2323.1|389
1643262900000|2022-01-27 05:55:00|2325.8|2323.8|2323.8|2321.8|2326.4|2324.4|2323.4|2321.4|378
1643263200000|2022-01-27 06:00:00|2323.6|2321.6|2323.9|2321.9|2324.4|2322.4|2321.8|2319.8|476
1643263500000|2022-01-27 06:05:00|2323.8|2321.8|2322.8|2320.8|2324|2322|2320.9|2318.9|421
1643263800000|2022-01-27 06:10:00|2322.7|2320.7|2322.6|2320.6|2324.1|2322.1|2320.8|2318.8|426
1643264100000|2022-01-27 06:15:00|2322.7|2320.7|2320.4|2318.4|2323.2|2321.2|2318.8|2316.8|370
1643264400000|2022-01-27 06:20:00|2320.5|2318.5|2320.3|2318.3|2323.3|2321.3|2319.6|2317.6|411
1643264700000|2022-01-27 06:25:00|2320.4|2318.4|2321.7|2319.7|2321.9|2319.9|2319.9|2317.9|354
1643265000000|2022-01-27 06:30:00|2321.6|2319.6|2323.6|2321.6|2324|2322|2320.6|2318.6|436
1643265300000|2022-01-27 06:35:00|2323.5|2321.5|2322|2320|2323.7|2321.7|2319.8|2317.8|374
1643265600000|2022-01-27 06:40:00|2321.9|2319.9|2320.5|2318.5|2322|2320|2318.7|2316.7|432
1643265900000|2022-01-27 06:45:00|2320.4|2318.4|2311|2309|2320.5|2318.5|2310.5|2308.5|514
1643266200000|2022-01-27 06:50:00|2311.1|2309.1|2312.8|2310.8|2313.3|2311.3|2310.9|2308.9|651
1643266500000|2022-01-27 06:55:00|2312.7|2310.7|2315|2313|2316.6|2314.6|2312.5|2310.5|575
1643266800000|2022-01-27 07:00:00|2315.1|2313.1|2321.4|2319.4|2321.5|2319.5|2314.8|2312.8|422
1643267100000|2022-01-27 07:05:00|2321.3|2319.3|2321.6|2319.6|2322.5|2320.5|2319.7|2317.7|443
1643267400000|2022-01-27 07:10:00|2321.7|2319.7|2324.6|2322.6|2324.9|2322.9|2320.8|2318.8|481
1643267700000|2022-01-27 07:15:00|2324.5|2322.5|2321.5|2319.5|2324.7|2322.7|2321.3|2319.3|423
1643268000000|2022-01-27 07:20:00|2321.4|2319.4|2318.7|2316.7|2322.2|2320.2|2317.7|2315.7|548
1643268300000|2022-01-27 07:25:00|2318.6|2316.6|2317.6|2315.6|2319.8|2317.8|2316.4|2314.4|499
1643268600000|2022-01-27 07:30:00|2317.5|2315.5|2318.2|2316.2|2320.3|2318.3|2316.8|2314.8|483
1643268900000|2022-01-27 07:35:00|2318.1|2316.1|2316.9|2314.9|2318.6|2316.6|2316.6|2314.6|431
1643269200000|2022-01-27 07:40:00|2316.7|2314.7|2315.3|2313.3|2318.7|2316.7|2315.2|2313.2|434
1643269500000|2022-01-27 07:45:00|2315.2|2313.2|2312.7|2310.7|2316.4|2314.4|2312.6|2310.6|352
1643269800000|2022-01-27 07:50:00|2312.8|2310.8|2315.1|2313.1|2316.1|2314.1|2311.3|2309.3|482
1643270100000|2022-01-27 07:55:00|2315.3|2313.3|2312.8|2310.8|2316.8|2314.8|2311.5|2309.5|459
1643270400000|2022-01-27 08:00:00|2312.5|2310.5|2315.3|2313.3|2316|2314|2309.9|2307.9|732
1643270700000|2022-01-27 08:05:00|2315.4|2313.4|2315.7|2313.7|2316.7|2314.7|2311.3|2309.3|719
1643271000000|2022-01-27 08:10:00|2315.9|2313.9|2316.8|2314.8|2316.9|2314.9|2312.6|2310.6|667
1643271300000|2022-01-27 08:15:00|2316.9|2314.9|2316.7|2314.7|2318.7|2316.7|2314.6|2312.6|674
1643271600000|2022-01-27 08:20:00|2316.8|2314.8|2320.2|2318.2|2322.2|2320.2|2316.7|2314.7|627
1643271900000|2022-01-27 08:25:00|2320|2318|2323.6|2321.6|2323.6|2321.6|2317.2|2315.2|587
1643272200000|2022-01-27 08:30:00|2323.8|2321.8|2322.2|2320.2|2324.1|2322.1|2321.4|2319.4|486
1643272500000|2022-01-27 08:35:00|2322.1|2320.1|2318.1|2316.1|2323.2|2321.2|2317.1|2315.1|527
1643272800000|2022-01-27 08:40:00|2318|2316|2324.1|2322.1|2324.9|2322.9|2317.1|2315.1|475
1643273100000|2022-01-27 08:45:00|2324|2322|2325.9|2323.9|2326.7|2324.7|2323.1|2321.1|464
1643273400000|2022-01-27 08:50:00|2326|2324|2328|2326|2328.1|2326.1|2325.6|2323.6|284
1643273700000|2022-01-27 08:55:00|2328.1|2326.1|2328.5|2326.5|2329.2|2327.2|2326.6|2324.6|422
1643274000000|2022-01-27 09:00:00|2328.4|2326.4|2329.4|2327.4|2330.5|2328.5|2327.6|2325.6|426
1643274300000|2022-01-27 09:05:00|2329.6|2327.6|2328.3|2326.3|2330.8|2328.8|2328.2|2326.2|435
1643274600000|2022-01-27 09:10:00|2328.2|2326.2|2327.6|2325.6|2329|2327|2327|2325|355
1643274900000|2022-01-27 09:15:00|2327.7|2325.7|2326.6|2324.6|2328.5|2326.5|2326.3|2324.3|369
1643275200000|2022-01-27 09:20:00|2326.5|2324.5|2327.9|2325.9|2328.6|2326.6|2325.1|2323.1|438
1643275500000|2022-01-27 09:25:00|2327.8|2325.8|2328.9|2326.9|2330.5|2328.5|2327.4|2325.4|335
1643275800000|2022-01-27 09:30:00|2328.8|2326.8|2327.7|2325.7|2329.4|2327.4|2326.2|2324.2|426
1643276100000|2022-01-27 09:35:00|2327.6|2325.6|2330.6|2328.6|2332.1|2330.1|2327.6|2325.6|555
1643276400000|2022-01-27 09:40:00|2330.7|2328.7|2332.6|2330.6|2333|2331|2328.7|2326.7|455
1643276700000|2022-01-27 09:45:00|2332.7|2330.7|2333.6|2331.6|2334.8|2332.8|2332.6|2330.6|469
1643277000000|2022-01-27 09:50:00|2333.5|2331.5|2336|2334|2336.1|2334.1|2333.1|2331.1|455
1643277300000|2022-01-27 09:55:00|2335.9|2333.9|2334.1|2332.1|2336.5|2334.5|2334|2332|380
1643277600000|2022-01-27 10:00:00|2334|2332|2335.7|2333.7|2336.1|2334.1|2333.3|2331.3|332
1643277900000|2022-01-27 10:05:00|2335.6|2333.6|2335.1|2333.1|2337|2335|2334.7|2332.7|361
1643278200000|2022-01-27 10:10:00|2335.2|2333.2|2334.7|2332.7|2336.9|2334.9|2334.6|2332.6|341
1643278500000|2022-01-27 10:15:00|2334.8|2332.8|2335.5|2333.5|2336.6|2334.6|2334.6|2332.6|358
1643278800000|2022-01-27 10:20:00|2335.6|2333.6|2333.1|2331.1|2336|2334|2333|2331|452
1643279100000|2022-01-27 10:25:00|2333.4|2331.4|2335|2333|2335.5|2333.5|2333.1|2331.1|305
1643279400000|2022-01-27 10:30:00|2334.9|2332.9|2333.4|2331.4|2335.1|2333.1|2333.1|2331.1|330
1643279700000|2022-01-27 10:35:00|2333.5|2331.5|2332.6|2330.6|2333.6|2331.6|2332.4|2330.4|308
1643280000000|2022-01-27 10:40:00|2332.7|2330.7|2332.4|2330.4|2333.6|2331.6|2331.6|2329.6|275
1643280300000|2022-01-27 10:45:00|2332.3|2330.3|2329|2327|2332.6|2330.6|2328.8|2326.8|339
1643280600000|2022-01-27 10:50:00|2329.1|2327.1|2324.2|2322.2|2329.1|2327.1|2323.6|2321.6|580
1643280900000|2022-01-27 10:55:00|2324.1|2322.1|2319.4|2317.4|2324.7|2322.7|2319.2|2317.2|395
1643281200000|2022-01-27 11:00:00|2319.3|2317.3|2316.6|2314.6|2320|2318|2315.2|2313.2|486
1643281500000|2022-01-27 11:05:00|2316.7|2314.7|2314.7|2312.7|2317.8|2315.8|2314.6|2312.6|496
1643281800000|2022-01-27 11:10:00|2314.8|2312.8|2318.7|2316.7|2319.3|2317.3|2314.2|2312.2|440
1643282100000|2022-01-27 11:15:00|2318.8|2316.8|2317.1|2315.1|2319.1|2317.1|2316.4|2314.4|393
1643282400000|2022-01-27 11:20:00|2317|2315|2316.3|2314.3|2317.5|2315.5|2315.1|2313.1|499
1643282700000|2022-01-27 11:25:00|2316.2|2314.2|2318.7|2316.7|2319.4|2317.4|2315.7|2313.7|399
1643283000000|2022-01-27 11:30:00|2318.8|2316.8|2315.1|2313.1|2318.8|2316.8|2314.8|2312.8|473
1643283300000|2022-01-27 11:35:00|2315|2313|2313.6|2311.6|2318|2316|2312.6|2310.6|535
1643283600000|2022-01-27 11:40:00|2313.5|2311.5|2312.2|2310.2|2314.7|2312.7|2311.3|2309.3|490
1643283900000|2022-01-27 11:45:00|2312|2310|2313.1|2311.1|2313.5|2311.5|2310.6|2308.6|482
1643284200000|2022-01-27 11:50:00|2312.9|2310.9|2320|2318|2320.2|2318.2|2312.9|2310.9|613
1643284500000|2022-01-27 11:55:00|2320.1|2318.1|2319|2317|2320.1|2318.1|2316.6|2314.6|647
1643284800000|2022-01-27 12:00:00|2319.1|2317.1|2319.2|2317.2|2319.9|2317.9|2317.6|2315.6|497
1643285100000|2022-01-27 12:05:00|2319.3|2317.3|2321.5|2319.5|2321.5|2319.5|2317.1|2315.1|510
1643285400000|2022-01-27 12:10:00|2321.4|2319.4|2323.6|2321.6|2325|2323|2320.4|2318.4|484
1643285700000|2022-01-27 12:15:00|2323.5|2321.5|2322.3|2320.3|2324.4|2322.4|2321.5|2319.5|463
1643286000000|2022-01-27 12:20:00|2322.2|2320.2|2319.4|2317.4|2322.4|2320.4|2319|2317|439
1643286300000|2022-01-27 12:25:00|2319.5|2317.5|2315.2|2313.2|2319.5|2317.5|2314.9|2312.9|397
1643286600000|2022-01-27 12:30:00|2315.1|2313.1|2310.6|2308.6|2315.1|2313.1|2310|2308|498
1643286900000|2022-01-27 12:35:00|2310.5|2308.5|2305.8|2303.8|2311.1|2309.1|2303.5|2301.5|682
1643287200000|2022-01-27 12:40:00|2305.9|2303.9|2301.4|2299.4|2307.2|2305.2|2301.1|2299.1|574
1643287500000|2022-01-27 12:45:00|2301.3|2299.3|2307.1|2305.1|2307.6|2305.6|2300.2|2298.2|684
1643287800000|2022-01-27 12:50:00|2307|2305|2305.2|2303.2|2308.4|2306.4|2304.6|2302.6|493
1643288100000|2022-01-27 12:55:00|2305.3|2303.3|2302.4|2300.4|2305.5|2303.5|2300.2|2298.2|656
1643288400000|2022-01-27 13:00:00|2302.1|2300.1|2300.9|2298.9|2304.9|2302.9|2297.4|2295.4|1071
1643288700000|2022-01-27 13:05:00|2301|2299|2299.7|2297.7|2309.5|2307.5|2299.7|2297.7|961
1643289000000|2022-01-27 13:10:00|2299.6|2297.6|2302.2|2300.2|2303.4|2301.4|2296.1|2294.1|748
1643289300000|2022-01-27 13:15:00|2302.1|2300.1|2303.1|2301.1|2307.4|2305.4|2301.7|2299.7|754
1643289600000|2022-01-27 13:20:00|2302.1|2300.1|2301.2|2299.2|2305|2303|2298.6|2296.6|932
1643289900000|2022-01-27 13:25:00|2300.7|2298.7|2299.5|2297.5|2300.9|2298.9|2296.3|2294.3|797
1643290200000|2022-01-27 13:30:00|2299.4|2297.4|2297.2|2295.2|2302.6|2300.6|2290.7|2288.7|1174
1643290500000|2022-01-27 13:35:00|2297.1|2295.1|2291.4|2289.4|2298.8|2296.8|2290.6|2288.6|1026
1643290800000|2022-01-27 13:40:00|2291.3|2289.3|2292.4|2290.4|2295.3|2293.3|2288.7|2286.7|968
1643291100000|2022-01-27 13:45:00|2292.5|2290.5|2293.5|2291.5|2294.7|2292.7|2287.3|2285.3|918
1643291400000|2022-01-27 13:50:00|2293.6|2291.6|2289.5|2287.5|2295.6|2293.6|2289.5|2287.5|812
1643291700000|2022-01-27 13:55:00|2289.3|2287.3|2289.8|2287.8|2291.2|2289.2|2285|2283|1048
1643292000000|2022-01-27 14:00:00|2289.7|2287.7|2290.7|2288.7|2292|2290|2288.5|2286.5|1018
1643292300000|2022-01-27 14:05:00|2290.8|2288.8|2291.8|2289.8|2293|2291|2289.5|2287.5|913
1643292600000|2022-01-27 14:10:00|2291.7|2289.7|2286.9|2284.9|2292.8|2290.8|2286.4|2284.4|721
1643292900000|2022-01-27 14:15:00|2287|2285|2277.4|2275.4|2287.9|2285.9|2276.1|2274.1|680
1643293200000|2022-01-27 14:20:00|2276.8|2274.8|2283.3|2281.3|2284.3|2282.3|2275.1|2273.1|925
1643293500000|2022-01-27 14:25:00|2283.4|2281.4|2279.1|2277.1|2284.9|2282.9|2278.3|2276.3|671
1643293800000|2022-01-27 14:30:00|2279|2277|2282.6|2280.6|2287.2|2285.2|2277.5|2275.5|1324
1643294100000|2022-01-27 14:35:00|2282.5|2280.5|2297.3|2295.3|2298.1|2296.1|2280.8|2278.8|1410
1643294400000|2022-01-27 14:40:00|2297.4|2295.4|2294.7|2292.7|2304|2302|2293.7|2291.7|1401
1643294700000|2022-01-27 14:45:00|2294.6|2292.6|2295.1|2293.1|2299.7|2297.7|2293.6|2291.6|1031
1643295000000|2022-01-27 14:50:00|2295.2|2293.2|2294.4|2292.4|2300.7|2298.7|2293.4|2291.4|1038
1643295300000|2022-01-27 14:55:00|2294.5|2292.5|2290.3|2288.3|2300.4|2298.4|2289.7|2287.7|1044
1643295600000|2022-01-27 15:00:00|2290.6|2288.6|2285.8|2283.8|2290.7|2288.7|2284.2|2282.2|1049
1643295900000|2022-01-27 15:05:00|2286|2284|2291.5|2289.5|2294.7|2292.7|2284.3|2282.3|811
1643296200000|2022-01-27 15:10:00|2291.4|2289.4|2289.7|2287.7|2294.1|2292.1|2288.8|2286.8|781
1643296500000|2022-01-27 15:15:00|2289.6|2287.6|2283.2|2281.2|2290.8|2288.8|2282.6|2280.6|876
1643296800000|2022-01-27 15:20:00|2283.3|2281.3|2280.4|2278.4|2286.3|2284.3|2280.2|2278.2|1051
1643297100000|2022-01-27 15:25:00|2280.5|2278.5|2276|2274|2280.9|2278.9|2274.9|2272.9|964
1643297400000|2022-01-27 15:30:00|2275.9|2273.9|2268|2266|2276.3|2274.3|2267.7|2265.7|1115
1643297700000|2022-01-27 15:35:00|2268.2|2266.2|2265.6|2263.6|2271|2269|2265.5|2263.5|1061
1643298000000|2022-01-27 15:40:00|2265.8|2263.8|2269.3|2267.3|2271.3|2269.3|2265|2263|988
1643298300000|2022-01-27 15:45:00|2269.4|2267.4|2261.1|2259.1|2269.5|2267.5|2261.1|2259.1|888
1643298600000|2022-01-27 15:50:00|2260.9|2258.9|2260.1|2258.1|2266.7|2264.7|2260|2258|920
1643298900000|2022-01-27 15:55:00|2260.3|2258.3|2259.3|2257.3|2262.9|2260.9|2259.2|2257.2|863
1643299200000|2022-01-27 16:00:00|2259.1|2257.1|2265.1|2263.1|2266.3|2264.3|2259.1|2257.1|835
1643299500000|2022-01-27 16:05:00|2265.4|2263.4|2265.1|2263.1|2266.6|2264.6|2261.8|2259.8|748
1643299800000|2022-01-27 16:10:00|2265|2263|2269|2267|2269.9|2267.9|2264.2|2262.2|696
1643300100000|2022-01-27 16:15:00|2269.1|2267.1|2265.7|2263.7|2269.1|2267.1|2263.8|2261.8|700
1643300400000|2022-01-27 16:20:00|2265.9|2263.9|2262.6|2260.6|2267|2265|2262.4|2260.4|618
1643300700000|2022-01-27 16:25:00|2262.8|2260.8|2269.5|2267.5|2270.5|2268.5|2260.6|2258.6|761
1643301000000|2022-01-27 16:30:00|2269.8|2267.8|2271.1|2269.1|2271.7|2269.7|2267.3|2265.3|740
1643301300000|2022-01-27 16:35:00|2271.2|2269.2|2271.6|2269.6|2274.8|2272.8|2271|2269|753
1643301600000|2022-01-27 16:40:00|2271.5|2269.5|2272|2270|2273.6|2271.6|2270.9|2268.9|717
1643301900000|2022-01-27 16:45:00|2271.9|2269.9|2270.8|2268.8|2275.4|2273.4|2270.8|2268.8|631
1643302200000|2022-01-27 16:50:00|2270.9|2268.9|2269.9|2267.9|2272|2270|2268.6|2266.6|540
1643302500000|2022-01-27 16:55:00|2270|2268|2271.8|2269.8|2272|2270|2267.4|2265.4|629
1643302800000|2022-01-27 17:00:00|2271.9|2269.9|2274.5|2272.5|2275|2273|2271.1|2269.1|578
1643303100000|2022-01-27 17:05:00|2274.6|2272.6|2271.2|2269.2|2275.1|2273.1|2270.9|2268.9|589
1643303400000|2022-01-27 17:10:00|2271.3|2269.3|2270|2268|2271.7|2269.7|2269.2|2267.2|549
1643303700000|2022-01-27 17:15:00|2269.9|2267.9|2267.4|2265.4|2270.3|2268.3|2266|2264|525
1643304000000|2022-01-27 17:20:00|2267.5|2265.5|2267.7|2265.7|2270.4|2268.4|2266.7|2264.7|513
1643304300000|2022-01-27 17:25:00|2267.8|2265.8|2264.5|2262.5|2268.6|2266.6|2263.4|2261.4|537
1643304600000|2022-01-27 17:30:00|2264.4|2262.4|2262.5|2260.5|2265.8|2263.8|2262.3|2260.3|612
1643304900000|2022-01-27 17:35:00|2262.6|2260.6|2264.2|2262.2|2264.9|2262.9|2262.2|2260.2|562
1643305200000|2022-01-27 17:40:00|2264|2262|2265.1|2263.1|2267.1|2265.1|2263.4|2261.4|546
1643305500000|2022-01-27 17:45:00|2265.2|2263.2|2261.7|2259.7|2265.3|2263.3|2260.5|2258.5|631
1643305800000|2022-01-27 17:50:00|2261.6|2259.6|2267.1|2265.1|2267.9|2265.9|2261.5|2259.5|505
1643306100000|2022-01-27 17:55:00|2267|2265|2261.5|2259.5|2267.4|2265.4|2261.4|2259.4|601
1643306400000|2022-01-27 18:00:00|2261.4|2259.4|2260|2258|2263.7|2261.7|2260|2258|747
1643306700000|2022-01-27 18:05:00|2260.2|2258.2|2263.3|2261.3|2264|2262|2258.9|2256.9|698
1643307000000|2022-01-27 18:10:00|2263.4|2261.4|2268.2|2266.2|2268.5|2266.5|2263.4|2261.4|608
1643307300000|2022-01-27 18:15:00|2268.1|2266.1|2270.5|2268.5|2272.7|2270.7|2267.7|2265.7|629
1643307600000|2022-01-27 18:20:00|2270.4|2268.4|2266.7|2264.7|2271.4|2269.4|2264.9|2262.9|711
1643307900000|2022-01-27 18:25:00|2266.8|2264.8|2267.7|2265.7|2270.9|2268.9|2266.8|2264.8|654
1643308200000|2022-01-27 18:30:00|2267.8|2265.8|2269.2|2267.2|2271.6|2269.6|2267.7|2265.7|738
1643308500000|2022-01-27 18:35:00|2269.3|2267.3|2266.7|2264.7|2270.5|2268.5|2266.1|2264.1|659
1643308800000|2022-01-27 18:40:00|2266.8|2264.8|2268|2266|2269.1|2267.1|2265.5|2263.5|638
1643309100000|2022-01-27 18:45:00|2267.9|2265.9|2269|2267|2270.7|2268.7|2267.6|2265.6|499
1643309400000|2022-01-27 18:50:00|2269.1|2267.1|2268.6|2266.6|2271.2|2269.2|2268.4|2266.4|445
1643309700000|2022-01-27 18:55:00|2268.4|2266.4|2270.3|2268.3|2272.6|2270.6|2266.5|2264.5|601
1643310000000|2022-01-27 19:00:00|2270.4|2268.4|2272.8|2270.8|2274.2|2272.2|2270.4|2268.4|504
1643310300000|2022-01-27 19:05:00|2273.2|2271.2|2275.1|2273.1|2276.1|2274.1|2272.8|2270.8|519
1643310600000|2022-01-27 19:10:00|2275|2273|2274.9|2272.9|2276.3|2274.3|2274.2|2272.2|361
1643310900000|2022-01-27 19:15:00|2275.1|2273.1|2273.9|2271.9|2275.8|2273.8|2272.6|2270.6|481
1643311200000|2022-01-27 19:20:00|2274|2272|2270.4|2268.4|2274.1|2272.1|2270.3|2268.3|413
1643311500000|2022-01-27 19:25:00|2270.3|2268.3|2268.7|2266.7|2271|2269|2267.6|2265.6|416
1643311800000|2022-01-27 19:30:00|2268.5|2266.5|2266.6|2264.6|2269.5|2267.5|2265.4|2263.4|522
1643312100000|2022-01-27 19:35:00|2266.7|2264.7|2267.7|2265.7|2268.4|2266.4|2266.1|2264.1|562
1643312400000|2022-01-27 19:40:00|2267.6|2265.6|2267.1|2265.1|2270|2268|2265.9|2263.9|531
1643312700000|2022-01-27 19:45:00|2267.3|2265.3|2267.2|2265.2|2270|2268|2266.9|2264.9|557
1643313000000|2022-01-27 19:50:00|2267.3|2265.3|2264.9|2262.9|2267.3|2265.3|2263.2|2261.2|590
1643313300000|2022-01-27 19:55:00|2264.8|2262.8|2264.8|2262.8|2267.7|2265.7|2264.4|2262.4|549
1643313600000|2022-01-27 20:00:00|2264.7|2262.7|2266.7|2264.7|2267.4|2265.4|2264.1|2262.1|681
1643313900000|2022-01-27 20:05:00|2266.9|2264.9|2267.3|2265.3|2268.7|2266.7|2265.5|2263.5|523
1643314200000|2022-01-27 20:10:00|2267.4|2265.4|2268|2266|2268.9|2266.9|2266.7|2264.7|506
1643314500000|2022-01-27 20:15:00|2267.9|2265.9|2268.7|2266.7|2269.2|2267.2|2265.5|2263.5|446
1643314800000|2022-01-27 20:20:00|2268.8|2266.8|2268|2266|2270.5|2268.5|2265.9|2263.9|429
1643315100000|2022-01-27 20:25:00|2268.1|2266.1|2270.1|2268.1|2270.8|2268.8|2267.6|2265.6|485
1643315400000|2022-01-27 20:30:00|2270|2268|2270.9|2268.9|2272.1|2270.1|2269.7|2267.7|523
1643315700000|2022-01-27 20:35:00|2271.2|2269.2|2269.8|2267.8|2271.3|2269.3|2268.3|2266.3|417
1643316000000|2022-01-27 20:40:00|2269.7|2267.7|2273.4|2271.4|2274.2|2272.2|2269.2|2267.2|507
1643316300000|2022-01-27 20:45:00|2273.5|2271.5|2272.2|2270.2|2275.8|2273.8|2271.2|2269.2|583
1643316600000|2022-01-27 20:50:00|2272.1|2270.1|2273.2|2271.2|2273.4|2271.4|2271.1|2269.1|565
1643316900000|2022-01-27 20:55:00|2273.3|2271.3|2273.7|2271.7|2274.7|2272.7|2272.4|2270.4|498
1643317200000|2022-01-27 21:00:00|2273.9|2271.9|2274.5|2272.5|2274.9|2272.9|2272.9|2270.9|377
1643317500000|2022-01-27 21:05:00|2274.4|2272.4|2274.8|2272.8|2275.7|2273.7|2274.4|2272.4|214
1643317800000|2022-01-27 21:10:00|2274.6|2272.6|2274.5|2272.5|2274.9|2272.9|2273.3|2271.3|186
1643318100000|2022-01-27 21:15:00|2274.4|2272.4|2274.8|2272.8|2275.2|2273.2|2274.3|2272.3|164
1643318400000|2022-01-27 21:20:00|2274.7|2272.7|2275.3|2273.3|2275.9|2273.9|2274.5|2272.5|131
1643318700000|2022-01-27 21:25:00|2275.2|2273.2|2275.4|2273.4|2276.1|2274.1|2275.1|2273.1|149
1643319000000|2022-01-27 21:30:00|2275.6|2273.6|2276.1|2274.1|2277.1|2275.1|2274.6|2272.6|320
1643319300000|2022-01-27 21:35:00|2276.2|2274.2|2276.7|2274.7|2277.2|2275.2|2275.6|2273.6|135
1643319600000|2022-01-27 21:40:00|2276.6|2274.6|2278.2|2276.2|2278.7|2276.7|2276.5|2274.5|160
1643319900000|2022-01-27 21:45:00|2278.3|2276.3|2278.6|2276.6|2279.8|2277.8|2278.2|2276.2|146
1643320200000|2022-01-27 21:50:00|2278.5|2276.5|2277.4|2275.4|2279|2277|2277.2|2275.2|126
1643320500000|2022-01-27 21:55:00|2277.6|2275.6|2278.8|2276.8|2279.4|2277.4|2277.4|2275.4|190
1643324400000|2022-01-27 23:00:00|2282.8|2273.8|2280.2|2278.2|2282.9|2280.1|2279.8|2273.8|194
1643324700000|2022-01-27 23:05:00|2280.3|2278.3|2277.9|2275.9|2280.9|2278.9|2277.9|2275.9|167
1643325000000|2022-01-27 23:10:00|2278.2|2276.2|2278.4|2276.4|2278.4|2276.4|2277.6|2275.6|98
1643325300000|2022-01-27 23:15:00|2278.3|2276.3|2278.8|2276.8|2279.8|2277.8|2278.2|2276.2|84
1643325600000|2022-01-27 23:20:00|2278.9|2276.9|2279.7|2277.7|2280.2|2278.2|2278.9|2276.9|201
1643325900000|2022-01-27 23:25:00|2279.9|2277.9|2279.9|2277.9|2280.5|2278.5|2279.4|2277.4|166
1643326200000|2022-01-27 23:30:00|2280|2278|2279.8|2277.8|2280.3|2278.3|2279.3|2277.3|119
1643326500000|2022-01-27 23:35:00|2279.6|2277.6|2279.6|2277.6|2280.5|2278.5|2278.9|2276.9|172
1643326800000|2022-01-27 23:40:00|2279.5|2277.5|2279.2|2277.2|2279.9|2277.9|2277.7|2275.7|222
1643327100000|2022-01-27 23:45:00|2279.1|2277.1|2278.7|2276.7|2279.8|2277.8|2277.4|2275.4|226
1643327400000|2022-01-27 23:50:00|2278.8|2276.8|2276.6|2274.6|2278.8|2276.8|2276.1|2274.1|244
1643327700000|2022-01-27 23:55:00|2276.5|2274.5|2275.5|2273.5|2277.1|2275.1|2274.4|2272.4|173
1643328000000|2022-01-28 00:00:00|2275.4|2273.4|2275.7|2273.7|2276.1|2274.1|2273.7|2271.7|256
1643328300000|2022-01-28 00:05:00|2275.6|2273.6|2274.8|2272.8|2276.2|2274.2|2274.6|2272.6|195
1643328600000|2022-01-28 00:10:00|2274.7|2272.7|2275.4|2273.4|2275.5|2273.5|2273.9|2271.9|190
1643328900000|2022-01-28 00:15:00|2275.3|2273.3|2273.5|2271.5|2275.6|2273.6|2273.5|2271.5|224
1643329200000|2022-01-28 00:20:00|2273.8|2271.8|2272.9|2270.9|2274|2272|2272.8|2270.8|170
1643329500000|2022-01-28 00:25:00|2273|2271|2273.6|2271.6|2273.7|2271.7|2272.9|2270.9|175
1643329800000|2022-01-28 00:30:00|2273.5|2271.5|2272.2|2270.2|2273.6|2271.6|2271.7|2269.7|204
1643330100000|2022-01-28 00:35:00|2272.1|2270.1|2272.7|2270.7|2273.2|2271.2|2271.5|2269.5|134
1643330400000|2022-01-28 00:40:00|2272.6|2270.6|2272.6|2270.6|2272.8|2270.8|2271.1|2269.1|159
1643330700000|2022-01-28 00:45:00|2272.2|2270.2|2273.6|2271.6|2274.1|2272.1|2272|2270|161
1643331000000|2022-01-28 00:50:00|2273.5|2271.5|2273.1|2271.1|2273.7|2271.7|2272.5|2270.5|178
1643331300000|2022-01-28 00:55:00|2273.2|2271.2|2274.6|2272.6|2275.2|2273.2|2272.7|2270.7|216
1643331600000|2022-01-28 01:00:00|2274.5|2272.5|2270.3|2268.3|2275.1|2273.1|2268.4|2266.4|818
1643331900000|2022-01-28 01:05:00|2270.4|2268.4|2272.1|2270.1|2272.3|2270.3|2267.7|2265.7|598
1643332200000|2022-01-28 01:10:00|2272.3|2270.3|2272.5|2270.5|2273.4|2271.4|2270.8|2268.8|538
1643332500000|2022-01-28 01:15:00|2272.4|2270.4|2270.6|2268.6|2272.7|2270.7|2270.3|2268.3|356
1643332800000|2022-01-28 01:20:00|2270.7|2268.7|2271.7|2269.7|2273.4|2271.4|2270.6|2268.6|295
1643333100000|2022-01-28 01:25:00|2271.8|2269.8|2275|2273|2275.8|2273.8|2271.7|2269.7|385
1643333400000|2022-01-28 01:30:00|2275.1|2273.1|2271.6|2269.6|2275.2|2273.2|2271|2269|390
1643333700000|2022-01-28 01:35:00|2271.8|2269.8|2273.6|2271.6|2274.7|2272.7|2271.5|2269.5|362
1643334000000|2022-01-28 01:40:00|2273.7|2271.7|2276.1|2274.1|2276.4|2274.4|2272.5|2270.5|448
1643334300000|2022-01-28 01:45:00|2276|2274|2276.8|2274.8|2277.5|2275.5|2273.7|2271.7|499
1643334600000|2022-01-28 01:50:00|2276.7|2274.7|2276|2274|2277.7|2275.7|2275.4|2273.4|342
1643334900000|2022-01-28 01:55:00|2276.2|2274.2|2276.8|2274.8|2277.7|2275.7|2276|2274|325
1643335200000|2022-01-28 02:00:00|2276.7|2274.7|2276.1|2274.1|2277.3|2275.3|2274.8|2272.8|346
1643335500000|2022-01-28 02:05:00|2276|2274|2276.2|2274.2|2276.4|2274.4|2274.3|2272.3|250
1643335800000|2022-01-28 02:10:00|2276.1|2274.1|2276.7|2274.7|2277.9|2275.9|2275.7|2273.7|309
1643336100000|2022-01-28 02:15:00|2276.6|2274.6|2276.4|2274.4|2277.7|2275.7|2275.7|2273.7|208
1643336400000|2022-01-28 02:20:00|2276.5|2274.5|2277.8|2275.8|2277.9|2275.9|2276.4|2274.4|219
1643336700000|2022-01-28 02:25:00|2277.7|2275.7|2279.1|2277.1|2279.5|2277.5|2277|2275|248
1643337000000|2022-01-28 02:30:00|2279.3|2277.3|2276.8|2274.8|2279.5|2277.5|2276.3|2274.3|335
1643337300000|2022-01-28 02:35:00|2276.7|2274.7|2276.7|2274.7|2277.5|2275.5|2275.7|2273.7|320
1643337600000|2022-01-28 02:40:00|2276.8|2274.8|2277.1|2275.1|2278.3|2276.3|2276.3|2274.3|257
1643337900000|2022-01-28 02:45:00|2276.7|2274.7|2278.8|2276.8|2278.9|2276.9|2276.2|2274.2|189
1643338200000|2022-01-28 02:50:00|2278.9|2276.9|2279|2277|2280|2278|2277.7|2275.7|310
1643338500000|2022-01-28 02:55:00|2279.1|2277.1|2278.6|2276.6|2279.9|2277.9|2277.8|2275.8|313
1643338800000|2022-01-28 03:00:00|2278.7|2276.7|2278.4|2276.4|2279.2|2277.2|2277.7|2275.7|214
1643339100000|2022-01-28 03:05:00|2278.3|2276.3|2278.3|2276.3|2278.5|2276.5|2277.3|2275.3|302
1643339400000|2022-01-28 03:10:00|2278.4|2276.4|2279.2|2277.2|2280.4|2278.4|2277.8|2275.8|326
1643339700000|2022-01-28 03:15:00|2279.1|2277.1|2276.3|2274.3|2279.5|2277.5|2275.9|2273.9|327
1643340000000|2022-01-28 03:20:00|2276.4|2274.4|2277.3|2275.3|2278.4|2276.4|2276.3|2274.3|332
1643340300000|2022-01-28 03:25:00|2277.4|2275.4|2278.2|2276.2|2278.4|2276.4|2276.3|2274.3|326
1643340600000|2022-01-28 03:30:00|2278.1|2276.1|2276.6|2274.6|2278.6|2276.6|2276.4|2274.4|264
1643340900000|2022-01-28 03:35:00|2276.5|2274.5|2275.9|2273.9|2276.7|2274.7|2274.9|2272.9|239
1643341200000|2022-01-28 03:40:00|2276|2274|2275.2|2273.2|2276.6|2274.6|2274.9|2272.9|224
1643341500000|2022-01-28 03:45:00|2275.3|2273.3|2276.6|2274.6|2277.4|2275.4|2275.2|2273.2|169
1643341800000|2022-01-28 03:50:00|2276.5|2274.5|2277.2|2275.2|2277.8|2275.8|2275.9|2273.9|212
1643342100000|2022-01-28 03:55:00|2277.1|2275.1|2277|2275|2277.7|2275.7|2276.9|2274.9|211
1643342400000|2022-01-28 04:00:00|2277.1|2275.1|2277.5|2275.5|2278.1|2276.1|2276.4|2274.4|233
1643342700000|2022-01-28 04:05:00|2277.4|2275.4|2277.2|2275.2|2278.1|2276.1|2276.6|2274.6|217
1643343000000|2022-01-28 04:10:00|2277.1|2275.1|2276.4|2274.4|2277.1|2275.1|2275.8|2273.8|178
1643343300000|2022-01-28 04:15:00|2276.3|2274.3|2275.4|2273.4|2276.5|2274.5|2274.9|2272.9|175
1643343600000|2022-01-28 04:20:00|2275.6|2273.6|2274.5|2272.5|2275.7|2273.7|2274.1|2272.1|156
1643343900000|2022-01-28 04:25:00|2274.8|2272.8|2275.5|2273.5|2275.9|2273.9|2273.9|2271.9|184
1643344200000|2022-01-28 04:30:00|2275.6|2273.6|2275.6|2273.6|2276.3|2274.3|2275.1|2273.1|173
1643344500000|2022-01-28 04:35:00|2275.7|2273.7|2276.1|2274.1|2276.2|2274.2|2275|2273|110
1643344800000|2022-01-28 04:40:00|2276.2|2274.2|2277.6|2275.6|2277.9|2275.9|2276.1|2274.1|128
1643345100000|2022-01-28 04:45:00|2277.2|2275.2|2276|2274|2277.8|2275.8|2276|2274|161
1643345400000|2022-01-28 04:50:00|2275.9|2273.9|2275.9|2273.9|2276.6|2274.6|2275.9|2273.9|137
1643345700000|2022-01-28 04:55:00|2275.6|2273.6|2276.4|2274.4|2276.6|2274.6|2275.4|2273.4|135
1643346000000|2022-01-28 05:00:00|2276.5|2274.5|2275.9|2273.9|2276.6|2274.6|2275.2|2273.2|137
1643346300000|2022-01-28 05:05:00|2275.8|2273.8|2274.9|2272.9|2276.3|2274.3|2274.9|2272.9|148
1643346600000|2022-01-28 05:10:00|2275|2273|2277.5|2275.5|2277.5|2275.5|2274.8|2272.8|210
1643346900000|2022-01-28 05:15:00|2277.6|2275.6|2280.5|2278.5|2280.6|2278.6|2277.2|2275.2|235
1643347200000|2022-01-28 05:20:00|2280.4|2278.4|2280|2278|2280.9|2278.9|2279.9|2277.9|214
1643347500000|2022-01-28 05:25:00|2280.2|2278.2|2282.5|2280.5|2282.5|2280.5|2279.8|2277.8|283
1643347800000|2022-01-28 05:30:00|2282.4|2280.4|2282|2280|2283.4|2281.4|2279.7|2277.7|490
1643348100000|2022-01-28 05:35:00|2282.1|2280.1|2278|2276|2282.1|2280.1|2277.5|2275.5|396
1643348400000|2022-01-28 05:40:00|2277.8|2275.8|2278.9|2276.9|2279.1|2277.1|2277|2275|282
1643348700000|2022-01-28 05:45:00|2278.8|2276.8|2277.7|2275.7|2279|2277|2277|2275|264
1643349000000|2022-01-28 05:50:00|2277.6|2275.6|2279.5|2277.5|2280.6|2278.6|2277.6|2275.6|310
1643349300000|2022-01-28 05:55:00|2279.6|2277.6|2278.6|2276.6|2281|2279|2278.5|2276.5|347
1643349600000|2022-01-28 06:00:00|2278.7|2276.7|2279.5|2277.5|2280.1|2278.1|2277.5|2275.5|393
1643349900000|2022-01-28 06:05:00|2279.6|2277.6|2278.6|2276.6|2280.7|2278.7|2276.6|2274.6|391
1643350200000|2022-01-28 06:10:00|2278.5|2276.5|2277.6|2275.6|2279.6|2277.6|2276|2274|490
1643350500000|2022-01-28 06:15:00|2277.5|2275.5|2278.5|2276.5|2278.7|2276.7|2276|2274|403
1643350800000|2022-01-28 06:20:00|2278.4|2276.4|2278.1|2276.1|2279.5|2277.5|2277.4|2275.4|351
1643351100000|2022-01-28 06:25:00|2278|2276|2275.3|2273.3|2279.1|2277.1|2274.5|2272.5|339
1643351400000|2022-01-28 06:30:00|2275.5|2273.5|2277.4|2275.4|2277.4|2275.4|2275|2273|294
1643351700000|2022-01-28 06:35:00|2277.3|2275.3|2278.5|2276.5|2278.9|2276.9|2276.6|2274.6|285
1643352000000|2022-01-28 06:40:00|2278.4|2276.4|2277.9|2275.9|2279.2|2277.2|2277.4|2275.4|317
1643352300000|2022-01-28 06:45:00|2278|2276|2275.9|2273.9|2278|2276|2275.6|2273.6|285
1643352600000|2022-01-28 06:50:00|2276.1|2274.1|2275.2|2273.2|2276.2|2274.2|2274.3|2272.3|250
1643352900000|2022-01-28 06:55:00|2275.1|2273.1|2272.4|2270.4|2275.5|2273.5|2272.3|2270.3|380
1643353200000|2022-01-28 07:00:00|2272.3|2270.3|2269.5|2267.5|2273.9|2271.9|2269.1|2267.1|441
1643353500000|2022-01-28 07:05:00|2269.3|2267.3|2266.9|2264.9|2269.8|2267.8|2266.5|2264.5|366
1643353800000|2022-01-28 07:10:00|2267|2265|2268.9|2266.9|2269.1|2267.1|2266.1|2264.1|352
1643354100000|2022-01-28 07:15:00|2269|2267|2269|2267|2270.7|2268.7|2267.6|2265.6|338
1643354400000|2022-01-28 07:20:00|2268.7|2266.7|2265.6|2263.6|2268.9|2266.9|2264.2|2262.2|334
1643354700000|2022-01-28 07:25:00|2265.5|2263.5|2265.1|2263.1|2267.8|2265.8|2264.1|2262.1|418
1643355000000|2022-01-28 07:30:00|2264.9|2262.9|2265.7|2263.7|2267|2265|2264.6|2262.6|432
1643355300000|2022-01-28 07:35:00|2265.6|2263.6|2265.2|2263.2|2267.6|2265.6|2265.1|2263.1|387
1643355600000|2022-01-28 07:40:00|2265.3|2263.3|2270.8|2268.8|2271.3|2269.3|2264.8|2262.8|406
1643355900000|2022-01-28 07:45:00|2271.1|2269.1|2269.5|2267.5|2271.1|2269.1|2268.6|2266.6|357
1643356200000|2022-01-28 07:50:00|2269.4|2267.4|2268.5|2266.5|2270|2268|2267.9|2265.9|318
1643356500000|2022-01-28 07:55:00|2268.6|2266.6|2266|2264|2268.6|2266.6|2264.9|2262.9|400
1643356800000|2022-01-28 08:00:00|2266.2|2264.2|2263.2|2261.2|2266.8|2264.8|2262.9|2260.9|727
1643357100000|2022-01-28 08:05:00|2263.5|2261.5|2265.2|2263.2|2265.4|2263.4|2262.8|2260.8|576
1643357400000|2022-01-28 08:10:00|2265.1|2263.1|2262.6|2260.6|2265.7|2263.7|2262.5|2260.5|465
1643357700000|2022-01-28 08:15:00|2262.5|2260.5|2261.4|2259.4|2264.8|2262.8|2261.1|2259.1|500
1643358000000|2022-01-28 08:20:00|2261.3|2259.3|2262.4|2260.4|2262.6|2260.6|2260|2258|514
1643358300000|2022-01-28 08:25:00|2262.3|2260.3|2260.4|2258.4|2262.7|2260.7|2259.5|2257.5|503
1643358600000|2022-01-28 08:30:00|2260.5|2258.5|2260.1|2258.1|2261.8|2259.8|2258.1|2256.1|548
1643358900000|2022-01-28 08:35:00|2260|2258|2259.8|2257.8|2261.2|2259.2|2258.8|2256.8|457
1643359200000|2022-01-28 08:40:00|2259.5|2257.5|2260.5|2258.5|2262.5|2260.5|2258.9|2256.9|528
1643359500000|2022-01-28 08:45:00|2260.4|2258.4|2259.6|2257.6|2261.4|2259.4|2257.5|2255.5|579
1643359800000|2022-01-28 08:50:00|2259.7|2257.7|2261.1|2259.1|2262.2|2260.2|2259.7|2257.7|457
1643360100000|2022-01-28 08:55:00|2261|2259|2259.3|2257.3|2261.1|2259.1|2257.4|2255.4|537
1643360400000|2022-01-28 09:00:00|2259.1|2257.1|2256.6|2254.6|2259.8|2257.8|2256.5|2254.5|563
1643360700000|2022-01-28 09:05:00|2256.7|2254.7|2254|2252|2257.1|2255.1|2253.1|2251.1|436
1643361000000|2022-01-28 09:10:00|2254.1|2252.1|2253.3|2251.3|2256.2|2254.2|2253.3|2251.3|445
1643361300000|2022-01-28 09:15:00|2253.2|2251.2|2251.8|2249.8|2254.3|2252.3|2251.3|2249.3|502
1643361600000|2022-01-28 09:20:00|2251.7|2249.7|2251.6|2249.6|2252.2|2250.2|2250.8|2248.8|358
1643361900000|2022-01-28 09:25:00|2251.7|2249.7|2252.1|2250.1|2253.7|2251.7|2251.4|2249.4|353
1643362200000|2022-01-28 09:30:00|2252.2|2250.2|2257|2255|2257.9|2255.9|2252.2|2250.2|570
1643362500000|2022-01-28 09:35:00|2256.9|2254.9|2257.5|2255.5|2258.3|2256.3|2256.7|2254.7|425
1643362800000|2022-01-28 09:40:00|2257.6|2255.6|2257.2|2255.2|2257.7|2255.7|2255.8|2253.8|391
1643363100000|2022-01-28 09:45:00|2257.3|2255.3|2256.9|2254.9|2258.5|2256.5|2256.1|2254.1|385
1643363400000|2022-01-28 09:50:00|2257|2255|2255.1|2253.1|2257.8|2255.8|2254.3|2252.3|370
1643363700000|2022-01-28 09:55:00|2255|2253|2255|2253|2256.1|2254.1|2253.8|2251.8|431
1643364000000|2022-01-28 10:00:00|2254.9|2252.9|2254.3|2252.3|2255.6|2253.6|2253.2|2251.2|326
1643364300000|2022-01-28 10:05:00|2254.2|2252.2|2254.5|2252.5|2255.6|2253.6|2253.7|2251.7|425
1643364600000|2022-01-28 10:10:00|2254.4|2252.4|2255|2253|2255.5|2253.5|2254.3|2252.3|405
1643364900000|2022-01-28 10:15:00|2254.8|2252.8|2255.3|2253.3|2255.9|2253.9|2253.3|2251.3|290
1643365200000|2022-01-28 10:20:00|2255.2|2253.2|2255.3|2253.3|2255.5|2253.5|2253.8|2251.8|299
1643365500000|2022-01-28 10:25:00|2255.2|2253.2|2256.8|2254.8|2257.4|2255.4|2255.2|2253.2|315
1643365800000|2022-01-28 10:30:00|2257|2255|2255.2|2253.2|2257.1|2255.1|2255|2253|312
1643366100000|2022-01-28 10:35:00|2255.1|2253.1|2253.2|2251.2|2255.4|2253.4|2251.8|2249.8|264
1643366400000|2022-01-28 10:40:00|2253.1|2251.1|2253.9|2251.9|2255.1|2253.1|2253|2251|259
1643366700000|2022-01-28 10:45:00|2254|2252|2251.5|2249.5|2254.1|2252.1|2251.4|2249.4|230
1643367000000|2022-01-28 10:50:00|2251.4|2249.4|2249.1|2247.1|2252|2250|2249|2247|246
1643367300000|2022-01-28 10:55:00|2249.2|2247.2|2250.6|2248.6|2251.2|2249.2|2248.1|2246.1|398
1643367600000|2022-01-28 11:00:00|2250.7|2248.7|2246.7|2244.7|2251.5|2249.5|2246.2|2244.2|318
1643367900000|2022-01-28 11:05:00|2246.6|2244.6|2244|2242|2248.4|2246.4|2242.8|2240.8|604
1643368200000|2022-01-28 11:10:00|2243.9|2241.9|2242.2|2240.2|2246|2244|2241.9|2239.9|568
1643368500000|2022-01-28 11:15:00|2242.3|2240.3|2242.2|2240.2|2243.9|2241.9|2242.1|2240.1|510
1643368800000|2022-01-28 11:20:00|2242.3|2240.3|2245.2|2243.2|2245.5|2243.5|2242.2|2240.2|490
1643369100000|2022-01-28 11:25:00|2245.3|2243.3|2245.7|2243.7|2246.4|2244.4|2243.7|2241.7|529
1643369400000|2022-01-28 11:30:00|2245.8|2243.8|2247.4|2245.4|2247.4|2245.4|2244.1|2242.1|443
1643369700000|2022-01-28 11:35:00|2247.3|2245.3|2245.1|2243.1|2247.3|2245.3|2243.9|2241.9|385
1643370000000|2022-01-28 11:40:00|2245|2243|2244.3|2242.3|2245.3|2243.3|2243.8|2241.8|404
1643370300000|2022-01-28 11:45:00|2244.1|2242.1|2246.4|2244.4|2246.6|2244.6|2243.4|2241.4|386
1643370600000|2022-01-28 11:50:00|2246.3|2244.3|2248.4|2246.4|2249.9|2247.9|2246.2|2244.2|438
1643370900000|2022-01-28 11:55:00|2248.3|2246.3|2251.7|2249.7|2251.8|2249.8|2247.6|2245.6|453
1643371200000|2022-01-28 12:00:00|2251.6|2249.6|2254|2252|2254.8|2252.8|2249.6|2247.6|647
1643371500000|2022-01-28 12:05:00|2254.2|2252.2|2253.9|2251.9|2255.8|2253.8|2252.5|2250.5|565
1643371800000|2022-01-28 12:10:00|2253.8|2251.8|2258.9|2256.9|2259.3|2257.3|2253.8|2251.8|491
1643372100000|2022-01-28 12:15:00|2258.8|2256.8|2259.2|2257.2|2261.3|2259.3|2258.3|2256.3|532
1643372400000|2022-01-28 12:20:00|2259.1|2257.1|2258.5|2256.5|2260.3|2258.3|2258|2256|560
1643372700000|2022-01-28 12:25:00|2258.6|2256.6|2258.8|2256.8|2259.2|2257.2|2256.4|2254.4|507
1643373000000|2022-01-28 12:30:00|2258.9|2256.9|2260.3|2258.3|2263|2261|2258.8|2256.8|579
1643373300000|2022-01-28 12:35:00|2260.4|2258.4|2258.7|2256.7|2261.3|2259.3|2258.5|2256.5|512
1643373600000|2022-01-28 12:40:00|2259.3|2257.3|2256.1|2254.1|2261.6|2259.6|2256|2254|565
1643373900000|2022-01-28 12:45:00|2256.2|2254.2|2253|2251|2257.4|2255.4|2252.7|2250.7|521
1643374200000|2022-01-28 12:50:00|2252.9|2250.9|2249.7|2247.7|2253.3|2251.3|2248.3|2246.3|397
1643374500000|2022-01-28 12:55:00|2249.6|2247.6|2249.2|2247.2|2250.5|2248.5|2247.8|2245.8|505
1643374800000|2022-01-28 13:00:00|2249.5|2247.5|2243.6|2241.6|2250.4|2248.4|2243.5|2241.5|704
1643375100000|2022-01-28 13:05:00|2243.7|2241.7|2248.2|2246.2|2248.8|2246.8|2243.5|2241.5|746
1643375400000|2022-01-28 13:10:00|2248.3|2246.3|2261.8|2259.8|2262.3|2260.3|2248.2|2246.2|833
1643375700000|2022-01-28 13:15:00|2261.7|2259.7|2259.2|2257.2|2266.2|2264.2|2258.1|2256.1|921
1643376000000|2022-01-28 13:20:00|2259.4|2257.4|2254.1|2252.1|2260.3|2258.3|2253|2251|802
1643376300000|2022-01-28 13:25:00|2254|2252|2252.3|2250.3|2254|2252|2250.1|2248.1|638
1643376600000|2022-01-28 13:30:00|2252.2|2250.2|2256.3|2254.3|2260.9|2258.9|2252.1|2250.1|1417
1643376900000|2022-01-28 13:35:00|2256.2|2254.2|2263.9|2261.9|2269.3|2267.3|2253.7|2251.7|1236
1643377200000|2022-01-28 13:40:00|2263.5|2261.5|2261.8|2259.8|2267.9|2265.9|2260.3|2258.3|1073
1643377500000|2022-01-28 13:45:00|2261.7|2259.7|2255.9|2253.9|2264.9|2262.9|2255.9|2253.9|944
1643377800000|2022-01-28 13:50:00|2256|2254|2253.5|2251.5|2257.2|2255.2|2252.8|2250.8|878
1643378100000|2022-01-28 13:55:00|2253.6|2251.6|2258|2256|2258.5|2256.5|2251.4|2249.4|855
1643378400000|2022-01-28 14:00:00|2257.9|2255.9|2260.7|2258.7|2261|2259|2255.8|2253.8|828
1643378700000|2022-01-28 14:05:00|2260.6|2258.6|2259.3|2257.3|2262.9|2260.9|2257.8|2255.8|814
1643379000000|2022-01-28 14:10:00|2259.5|2257.5|2255|2253|2260.3|2258.3|2254.8|2252.8|789
1643379300000|2022-01-28 14:15:00|2254.9|2252.9|2250.7|2248.7|2255.4|2253.4|2248.7|2246.7|874
1643379600000|2022-01-28 14:20:00|2250.6|2248.6|2246.5|2244.5|2250.7|2248.7|2246.3|2244.3|729
1643379900000|2022-01-28 14:25:00|2246.4|2244.4|2248.1|2246.1|2250.6|2248.6|2246.1|2244.1|666
1643380200000|2022-01-28 14:30:00|2248.4|2246.4|2244.9|2242.9|2249|2247|2241.9|2239.9|1198
1643380500000|2022-01-28 14:35:00|2244.8|2242.8|2242.4|2240.4|2247.5|2245.5|2241.3|2239.3|1114
1643380800000|2022-01-28 14:40:00|2242.6|2240.6|2243.5|2241.5|2246.9|2244.9|2241.7|2239.7|997
1643381100000|2022-01-28 14:45:00|2243.4|2241.4|2243.1|2241.1|2246.2|2244.2|2241.3|2239.3|1024
1643381400000|2022-01-28 14:50:00|2242.9|2240.9|2252.8|2250.8|2254.6|2252.6|2242|2240|1217
1643381700000|2022-01-28 14:55:00|2252.7|2250.7|2248.6|2246.6|2253.3|2251.3|2247.7|2245.7|1193
1643382000000|2022-01-28 15:00:00|2248.7|2246.7|2242.3|2240.3|2249.4|2247.4|2238.2|2236.2|1144
1643382300000|2022-01-28 15:05:00|2242|2240|2253.4|2251.4|2254.6|2252.6|2240.8|2238.8|1043
1643382600000|2022-01-28 15:10:00|2253.3|2251.3|2251.5|2249.5|2261.8|2259.8|2249.5|2247.5|1067
1643382900000|2022-01-28 15:15:00|2251.1|2249.1|2246.2|2244.2|2255.1|2253.1|2243.7|2241.7|1024
1643383200000|2022-01-28 15:20:00|2246.1|2244.1|2239.7|2237.7|2246.4|2244.4|2239|2237|949
1643383500000|2022-01-28 15:25:00|2239.6|2237.6|2240.1|2238.1|2240.5|2238.5|2238|2236|862
1643383800000|2022-01-28 15:30:00|2240|2238|2233.3|2231.3|2242.1|2240.1|2231.7|2229.7|957
1643384100000|2022-01-28 15:35:00|2233.5|2231.5|2237.3|2235.3|2238.3|2236.3|2231.7|2229.7|895
1643384400000|2022-01-28 15:40:00|2237.4|2235.4|2235.3|2233.3|2238.7|2236.7|2231|2229|966
1643384700000|2022-01-28 15:45:00|2235.1|2233.1|2243.2|2241.2|2244.8|2242.8|2232.3|2230.3|974
1643385000000|2022-01-28 15:50:00|2243.1|2241.1|2242|2240|2244.3|2242.3|2239.2|2237.2|854
1643385300000|2022-01-28 15:55:00|2242.1|2240.1|2234.3|2232.3|2242.9|2240.9|2233.5|2231.5|801
1643385600000|2022-01-28 16:00:00|2234.2|2232.2|2234.5|2232.5|2237.1|2235.1|2232.8|2230.8|811
1643385900000|2022-01-28 16:05:00|2234.9|2232.9|2234|2232|2236.9|2234.9|2232.8|2230.8|766
1643386200000|2022-01-28 16:10:00|2233.8|2231.8|2239.1|2237.1|2240.7|2238.7|2233.6|2231.6|727
1643386500000|2022-01-28 16:15:00|2239.2|2237.2|2245.4|2243.4|2246|2244|2239.2|2237.2|660
1643386800000|2022-01-28 16:20:00|2245.7|2243.7|2239.2|2237.2|2247.1|2245.1|2238.8|2236.8|737
1643387100000|2022-01-28 16:25:00|2239.1|2237.1|2233.8|2231.8|2239.4|2237.4|2232.7|2230.7|568
1643387400000|2022-01-28 16:30:00|2234|2232|2236.2|2234.2|2236.8|2234.8|2233.7|2231.7|694
1643387700000|2022-01-28 16:35:00|2236.1|2234.1|2230.4|2228.4|2238|2236|2230.3|2228.3|660
1643388000000|2022-01-28 16:40:00|2230.1|2228.1|2221.1|2219.1|2230.1|2228.1|2220.4|2218.4|846
1643388300000|2022-01-28 16:45:00|2221.2|2219.2|2220.4|2218.4|2223.6|2221.6|2218|2216|878
1643388600000|2022-01-28 16:50:00|2220.3|2218.3|2217.8|2215.8|2221.2|2219.2|2216|2214|780
1643388900000|2022-01-28 16:55:00|2217.7|2215.7|2225.6|2223.6|2225.7|2223.7|2217.4|2215.4|699
1643389200000|2022-01-28 17:00:00|2225.7|2223.7|2229.1|2227.1|2230.7|2228.7|2224.5|2222.5|590
1643389500000|2022-01-28 17:05:00|2229|2227|2231.3|2229.3|2232.4|2230.4|2228.5|2226.5|605
1643389800000|2022-01-28 17:10:00|2231.2|2229.2|2226.5|2224.5|2231.9|2229.9|2226.4|2224.4|478
1643390100000|2022-01-28 17:15:00|2226.6|2224.6|2224.1|2222.1|2227.2|2225.2|2223.7|2221.7|460
1643390400000|2022-01-28 17:20:00|2224|2222|2220.2|2218.2|2224.3|2222.3|2219.8|2217.8|595
1643390700000|2022-01-28 17:25:00|2220.1|2218.1|2220.9|2218.9|2221.8|2219.8|2217.9|2215.9|575
1643391000000|2022-01-28 17:30:00|2220.8|2218.8|2219.4|2217.4|2222.7|2220.7|2218.8|2216.8|580
1643391300000|2022-01-28 17:35:00|2219.5|2217.5|2218.2|2216.2|2220.6|2218.6|2217.9|2215.9|466
1643391600000|2022-01-28 17:40:00|2218.1|2216.1|2221.8|2219.8|2221.9|2219.9|2217.4|2215.4|604
1643391900000|2022-01-28 17:45:00|2221.7|2219.7|2223|2221|2223.6|2221.6|2220.6|2218.6|447
1643392200000|2022-01-28 17:50:00|2223.1|2221.1|2221.6|2219.6|2223.2|2221.2|2220.6|2218.6|402
1643392500000|2022-01-28 17:55:00|2221.7|2219.7|2221.1|2219.1|2223.7|2221.7|2220|2218|493
1643392800000|2022-01-28 18:00:00|2221.6|2219.6|2228.1|2226.1|2232.5|2230.5|2221.1|2219.1|622
1643393100000|2022-01-28 18:05:00|2228|2226|2227.9|2225.9|2229.9|2227.9|2227|2225|479
1643393400000|2022-01-28 18:10:00|2227.8|2225.8|2231.7|2229.7|2232|2230|2227.3|2225.3|371
1643393700000|2022-01-28 18:15:00|2231.6|2229.6|2231.2|2229.2|2232.8|2230.8|2230.4|2228.4|417
1643394000000|2022-01-28 18:20:00|2231.1|2229.1|2232.1|2230.1|2232.5|2230.5|2227.4|2225.4|522
1643394300000|2022-01-28 18:25:00|2232|2230|2231.9|2229.9|2232.6|2230.6|2228.6|2226.6|425
1643394600000|2022-01-28 18:30:00|2232.2|2230.2|2236.6|2234.6|2238.3|2236.3|2232.2|2230.2|581
1643394900000|2022-01-28 18:35:00|2236.5|2234.5|2238.2|2236.2|2238.7|2236.7|2236.5|2234.5|415
1643395200000|2022-01-28 18:40:00|2238.3|2236.3|2237.5|2235.5|2238.8|2236.8|2237.3|2235.3|313
1643395500000|2022-01-28 18:45:00|2237.6|2235.6|2236.1|2234.1|2237.6|2235.6|2235.3|2233.3|305
1643395800000|2022-01-28 18:50:00|2235.8|2233.8|2237.5|2235.5|2238.5|2236.5|2235.2|2233.2|412
1643396100000|2022-01-28 18:55:00|2237.3|2235.3|2236|2234|2238.4|2236.4|2235.8|2233.8|369
1643396400000|2022-01-28 19:00:00|2235.9|2233.9|2234.7|2232.7|2237.8|2235.8|2234.6|2232.6|365
1643396700000|2022-01-28 19:05:00|2234.6|2232.6|2230.5|2228.5|2235|2233|2230.5|2228.5|330
1643397000000|2022-01-28 19:10:00|2230.7|2228.7|2227.9|2225.9|2230.8|2228.8|2227.7|2225.7|326
1643397300000|2022-01-28 19:15:00|2227.8|2225.8|2226.4|2224.4|2228|2226|2225.7|2223.7|304
1643397600000|2022-01-28 19:20:00|2226.5|2224.5|2223.6|2221.6|2226.7|2224.7|2223.5|2221.5|420
1643397900000|2022-01-28 19:25:00|2223.7|2221.7|2224|2222|2226|2224|2223.1|2221.1|373
1643398200000|2022-01-28 19:30:00|2223.9|2221.9|2223.8|2221.8|2225.1|2223.1|2222.5|2220.5|303
1643398500000|2022-01-28 19:35:00|2223.7|2221.7|2226.3|2224.3|2226.9|2224.9|2223.7|2221.7|348
1643398800000|2022-01-28 19:40:00|2226.4|2224.4|2228.5|2226.5|2228.9|2226.9|2226.2|2224.2|432
1643399100000|2022-01-28 19:45:00|2228.4|2226.4|2231.3|2229.3|2232.3|2230.3|2228.4|2226.4|307
1643399400000|2022-01-28 19:50:00|2231.4|2229.4|2232.9|2230.9|2233.2|2231.2|2230.3|2228.3|336
1643399700000|2022-01-28 19:55:00|2232.8|2230.8|2236.1|2234.1|2236.8|2234.8|2232.8|2230.8|446
1643400000000|2022-01-28 20:00:00|2236.2|2234.2|2237.5|2235.5|2238.3|2236.3|2235.8|2233.8|508
1643400300000|2022-01-28 20:05:00|2237.2|2235.2|2239.1|2237.1|2239.7|2237.7|2236.6|2234.6|346
1643400600000|2022-01-28 20:10:00|2239.3|2237.3|2239.5|2237.5|2239.9|2237.9|2237.8|2235.8|440
1643400900000|2022-01-28 20:15:00|2239.7|2237.7|2238.6|2236.6|2240.5|2238.5|2237.6|2235.6|344
1643401200000|2022-01-28 20:20:00|2238.5|2236.5|2240.6|2238.6|2240.8|2238.8|2237.8|2235.8|365
1643401500000|2022-01-28 20:25:00|2240.5|2238.5|2239.9|2237.9|2240.8|2238.8|2239|2237|314
1643401800000|2022-01-28 20:30:00|2240|2238|2239.4|2237.4|2240.7|2238.7|2237.2|2235.2|383
1643402100000|2022-01-28 20:35:00|2239.6|2237.6|2238.9|2236.9|2240.6|2238.6|2238.5|2236.5|421
1643402400000|2022-01-28 20:40:00|2239|2237|2240.3|2238.3|2240.7|2238.7|2238.6|2236.6|485
1643402700000|2022-01-28 20:45:00|2240.4|2238.4|2241.3|2239.3|2241.4|2239.4|2239.4|2237.4|392
1643403000000|2022-01-28 20:50:00|2241.8|2239.8|2241.7|2239.7|2242.8|2240.8|2240.8|2238.8|344
1643403300000|2022-01-28 20:55:00|2241.8|2239.8|2241.9|2239.9|2242|2240|2240.7|2238.7|322
1643403600000|2022-01-28 21:00:00|2241.8|2239.8|2241.6|2239.6|2242|2240|2239.9|2237.9|304
1643403900000|2022-01-28 21:05:00|2241.7|2239.7|2241.8|2239.8|2242.4|2240.4|2241.1|2239.1|164
1643404200000|2022-01-28 21:10:00|2241.9|2239.9|2243.4|2241.4|2243.5|2241.5|2241.6|2239.6|146
1643404500000|2022-01-28 21:15:00|2243.5|2241.5|2243.9|2241.9|2244.4|2242.4|2243.4|2241.4|130
1643404800000|2022-01-28 21:20:00|2243.6|2241.6|2244.2|2242.2|2244.9|2242.9|2243.5|2241.5|157
1643405100000|2022-01-28 21:25:00|2244.1|2242.1|2245.2|2243.2|2245.5|2243.5|2243.8|2241.8|169
1643405400000|2022-01-28 21:30:00|2245.3|2243.3|2245|2243|2245.5|2243.5|2244.4|2242.4|140
1643405700000|2022-01-28 21:35:00|2245.1|2243.1|2245.2|2243.2|2245.2|2243.2|2244.3|2242.3|84
1643406000000|2022-01-28 21:40:00|2244.9|2242.9|2245.1|2243.1|2245.4|2243.4|2244.9|2242.9|102
1643406300000|2022-01-28 21:45:00|2245.3|2243.3|2244.4|2242.4|2245.5|2243.5|2244.2|2242.2|88
1643406600000|2022-01-28 21:50:00|2244.3|2242.3|2246.4|2244.4|2247.9|2244.9|2244.2|2242.2|108
1643406900000|2022-01-28 21:55:00|2246.5|2244.5|2249.4|2246.4|2252.6|2247.1|2246.1|2241.6|252
1643583600000|2022-01-30 23:00:00|2244|2242|2240.1|2238.1|2244|2242|2238.8|2236.8|537
1643583900000|2022-01-30 23:05:00|2240|2238|2239.3|2237.3|2241.5|2239.5|2238.9|2236.9|344
1643584200000|2022-01-30 23:10:00|2239.1|2237.1|2240.3|2238.3|2241.2|2239.2|2238.2|2236.2|271
1643584500000|2022-01-30 23:15:00|2240.1|2238.1|2241.9|2239.9|2242.2|2240.2|2240.1|2238.1|204
1643584800000|2022-01-30 23:20:00|2242|2240|2241.6|2239.6|2242.4|2240.4|2241|2239|152
1643585100000|2022-01-30 23:25:00|2241.5|2239.5|2242.9|2240.9|2243|2241|2241.5|2239.5|136
1643585400000|2022-01-30 23:30:00|2242.8|2240.8|2242.9|2240.9|2244.1|2242.1|2242.7|2240.7|142
1643585700000|2022-01-30 23:35:00|2242.8|2240.8|2242.4|2240.4|2243.3|2241.3|2241.3|2239.3|205
1643586000000|2022-01-30 23:40:00|2242.3|2240.3|2242|2240|2242.8|2240.8|2241.1|2239.1|199
1643586300000|2022-01-30 23:45:00|2241.7|2239.7|2239.6|2237.6|2241.8|2239.8|2239|2237|245
1643586600000|2022-01-30 23:50:00|2239.4|2237.4|2239.6|2237.6|2240|2238|2238.9|2236.9|227
1643586900000|2022-01-30 23:55:00|2239.5|2237.5|2241.7|2239.7|2242.1|2240.1|2238.7|2236.7|252
1643587200000|2022-01-31 00:00:00|2241.8|2239.8|2242.3|2240.3|2242.3|2240.3|2240|2238|293
1643587500000|2022-01-31 00:05:00|2242.4|2240.4|2241.7|2239.7|2242.5|2240.5|2241.2|2239.2|262
1643587800000|2022-01-31 00:10:00|2241.6|2239.6|2242.7|2240.7|2243.5|2241.5|2241.6|2239.6|247
1643588100000|2022-01-31 00:15:00|2242.6|2240.6|2240.2|2238.2|2243.4|2241.4|2240.2|2238.2|194
1643588400000|2022-01-31 00:20:00|2240.5|2238.5|2239.7|2237.7|2241.7|2239.7|2239.6|2237.6|259
1643588700000|2022-01-31 00:25:00|2240|2238|2241.9|2239.9|2241.9|2239.9|2239.6|2237.6|266
1643589000000|2022-01-31 00:30:00|2241.8|2239.8|2240.1|2238.1|2241.8|2239.8|2239.7|2237.7|219
1643589300000|2022-01-31 00:35:00|2240|2238|2240.2|2238.2|2241.1|2239.1|2239.6|2237.6|201
1643589600000|2022-01-31 00:40:00|2240.5|2238.5|2239.7|2237.7|2240.5|2238.5|2238.7|2236.7|171
1643589900000|2022-01-31 00:45:00|2239.8|2237.8|2238.6|2236.6|2240.2|2238.2|2238.5|2236.5|132
1643590200000|2022-01-31 00:50:00|2238.7|2236.7|2237.1|2235.1|2238.9|2236.9|2237|2235|232
1643590500000|2022-01-31 00:55:00|2237.3|2235.3|2236.2|2234.2|2237.7|2235.7|2235.7|2233.7|288
1643590800000|2022-01-31 01:00:00|2236.1|2234.1|2239.4|2237.4|2242|2240|2235.5|2233.5|391
1643591100000|2022-01-31 01:05:00|2239|2237|2235.7|2233.7|2239.3|2237.3|2233.8|2231.8|307
1643591400000|2022-01-31 01:10:00|2235.9|2233.9|2236.6|2234.6|2236.9|2234.9|2234.8|2232.8|213
1643591700000|2022-01-31 01:15:00|2236.7|2234.7|2236.5|2234.5|2236.8|2234.8|2234.8|2232.8|201
1643592000000|2022-01-31 01:20:00|2236.7|2234.7|2237.4|2235.4|2238.2|2236.2|2236.5|2234.5|248
1643592300000|2022-01-31 01:25:00|2237.5|2235.5|2238|2236|2238.2|2236.2|2236.2|2234.2|232
1643592600000|2022-01-31 01:30:00|2238.1|2236.1|2237.5|2235.5|2239.7|2237.7|2237.5|2235.5|242
1643592900000|2022-01-31 01:35:00|2237.6|2235.6|2238.3|2236.3|2238.8|2236.8|2236.8|2234.8|242
1643593200000|2022-01-31 01:40:00|2238.2|2236.2|2238.2|2236.2|2239.9|2237.9|2237.8|2235.8|255
1643593500000|2022-01-31 01:45:00|2238.3|2236.3|2238.6|2236.6|2239.1|2237.1|2237.3|2235.3|245
1643593800000|2022-01-31 01:50:00|2238.5|2236.5|2238.9|2236.9|2239.5|2237.5|2238.3|2236.3|150
1643594100000|2022-01-31 01:55:00|2238.8|2236.8|2240.9|2238.9|2241.1|2239.1|2237.9|2235.9|215
1643594400000|2022-01-31 02:00:00|2240.8|2238.8|2239.9|2237.9|2241|2239|2238.8|2236.8|237
1643594700000|2022-01-31 02:05:00|2240|2238|2240.3|2238.3|2240.5|2238.5|2239.3|2237.3|229
1643595000000|2022-01-31 02:10:00|2239.8|2237.8|2239.9|2237.9|2241.3|2239.3|2239.8|2237.8|163
1643595300000|2022-01-31 02:15:00|2239.8|2237.8|2241.5|2239.5|2241.6|2239.6|2239.4|2237.4|213
1643595600000|2022-01-31 02:20:00|2241.4|2239.4|2241.5|2239.5|2242.5|2240.5|2241.2|2239.2|230
1643595900000|2022-01-31 02:25:00|2241.4|2239.4|2240.8|2238.8|2242|2240|2240.8|2238.8|146
1643596200000|2022-01-31 02:30:00|2241|2239|2240.8|2238.8|2241.7|2239.7|2240.7|2238.7|159
1643596500000|2022-01-31 02:35:00|2241|2239|2241.5|2239.5|2242.6|2240.6|2240.8|2238.8|184
1643596800000|2022-01-31 02:40:00|2241.4|2239.4|2241.1|2239.1|2242.5|2240.5|2240.8|2238.8|198
1643597100000|2022-01-31 02:45:00|2241|2239|2239.8|2237.8|2241.1|2239.1|2239.4|2237.4|196
1643597400000|2022-01-31 02:50:00|2240|2238|2238.5|2236.5|2240|2238|2237.4|2235.4|281
1643597700000|2022-01-31 02:55:00|2238.6|2236.6|2239.4|2237.4|2239.6|2237.6|2238.2|2236.2|217
1643598000000|2022-01-31 03:00:00|2239.6|2237.6|2236.5|2234.5|2239.6|2237.6|2236.4|2234.4|281
1643598300000|2022-01-31 03:05:00|2236.6|2234.6|2233.9|2231.9|2236.6|2234.6|2233.7|2231.7|160
1643598600000|2022-01-31 03:10:00|2234|2232|2233|2231|2234.1|2232.1|2232.8|2230.8|188
1643598900000|2022-01-31 03:15:00|2233.2|2231.2|2232.7|2230.7|2233.8|2231.8|2232.4|2230.4|158
1643599200000|2022-01-31 03:20:00|2232.6|2230.6|2232.6|2230.6|2233.5|2231.5|2232.5|2230.5|171
1643599500000|2022-01-31 03:25:00|2232.7|2230.7|2233|2231|2233.1|2231.1|2232.2|2230.2|120
1643599800000|2022-01-31 03:30:00|2232.9|2230.9|2232.2|2230.2|2233.2|2231.2|2231.9|2229.9|187
1643600100000|2022-01-31 03:35:00|2232.3|2230.3|2233|2231|2233.2|2231.2|2232.3|2230.3|163
1643600400000|2022-01-31 03:40:00|2233.1|2231.1|2232.4|2230.4|2233.6|2231.6|2232.2|2230.2|174
1643600700000|2022-01-31 03:45:00|2232.5|2230.5|2232.1|2230.1|2233|2231|2231.8|2229.8|183
1643601000000|2022-01-31 03:50:00|2232|2230|2230.3|2228.3|2232.2|2230.2|2229.9|2227.9|233
1643601300000|2022-01-31 03:55:00|2230.4|2228.4|2230.3|2228.3|2230.6|2228.6|2229.7|2227.7|183
1643601600000|2022-01-31 04:00:00|2230.4|2228.4|2229.5|2227.5|2230.4|2228.4|2228.8|2226.8|194
1643601900000|2022-01-31 04:05:00|2229.4|2227.4|2227.3|2225.3|2229.6|2227.6|2226.9|2224.9|122
1643602200000|2022-01-31 04:10:00|2227.2|2225.2|2226.6|2224.6|2227.5|2225.5|2226.4|2224.4|170
1643602500000|2022-01-31 04:15:00|2226.5|2224.5|2227.5|2225.5|2228.1|2226.1|2226.5|2224.5|105
1643602800000|2022-01-31 04:20:00|2227.6|2225.6|2227.7|2225.7|2228.3|2226.3|2227.4|2225.4|118
1643603100000|2022-01-31 04:25:00|2227.6|2225.6|2228.1|2226.1|2228.4|2226.4|2227.3|2225.3|117
1643603400000|2022-01-31 04:30:00|2228|2226|2228.2|2226.2|2228.3|2226.3|2226.9|2224.9|157
1643603700000|2022-01-31 04:35:00|2228.3|2226.3|2228.7|2226.7|2228.9|2226.9|2227.5|2225.5|140
1643604000000|2022-01-31 04:40:00|2228.8|2226.8|2228.9|2226.9|2230.1|2228.1|2228.8|2226.8|149
1643604300000|2022-01-31 04:45:00|2229.1|2227.1|2229.6|2227.6|2230.1|2228.1|2228.8|2226.8|123
1643604600000|2022-01-31 04:50:00|2229.5|2227.5|2230.5|2228.5|2230.6|2228.6|2229.5|2227.5|95
1643604900000|2022-01-31 04:55:00|2230.3|2228.3|2230.9|2228.9|2231.3|2229.3|2229.9|2227.9|122
1643605200000|2022-01-31 05:00:00|2231|2229|2229.2|2227.2|2231.7|2229.7|2229.1|2227.1|164
1643605500000|2022-01-31 05:05:00|2229.1|2227.1|2229.5|2227.5|2229.9|2227.9|2229|2227|138
1643605800000|2022-01-31 05:10:00|2229.4|2227.4|2230.1|2228.1|2230.3|2228.3|2229|2227|166
1643606100000|2022-01-31 05:15:00|2230.2|2228.2|2230.5|2228.5|2230.7|2228.7|2230|2228|136
1643606400000|2022-01-31 05:20:00|2230.3|2228.3|2228.2|2226.2|2230.8|2228.8|2228|2226|175
1643606700000|2022-01-31 05:25:00|2228.1|2226.1|2227.2|2225.2|2228.2|2226.2|2227|2225|159
1643607000000|2022-01-31 05:30:00|2227.1|2225.1|2231.9|2229.9|2232|2230|2226.1|2224.1|202
1643607300000|2022-01-31 05:35:00|2231.8|2229.8|2235.7|2233.7|2235.9|2233.9|2231.7|2229.7|260
1643607600000|2022-01-31 05:40:00|2235.8|2233.8|2234.8|2232.8|2235.9|2233.9|2233.4|2231.4|143
1643607900000|2022-01-31 05:45:00|2234.9|2232.9|2234.8|2232.8|2236|2234|2234.7|2232.7|121
1643608200000|2022-01-31 05:50:00|2234.7|2232.7|2235.7|2233.7|2236.8|2234.8|2234.7|2232.7|107
1643608500000|2022-01-31 05:55:00|2235.6|2233.6|2237.2|2235.2|2237.9|2235.9|2235.4|2233.4|200
1643608800000|2022-01-31 06:00:00|2237|2235|2237.1|2235.1|2239|2237|2235.8|2233.8|274
1643609100000|2022-01-31 06:05:00|2237|2235|2239.1|2237.1|2239.2|2237.2|2236|2234|281
1643609400000|2022-01-31 06:10:00|2239.2|2237.2|2238.8|2236.8|2239.3|2237.3|2237.9|2235.9|221
1643609700000|2022-01-31 06:15:00|2238.7|2236.7|2239.7|2237.7|2240.8|2238.8|2238.6|2236.6|173
1643610000000|2022-01-31 06:20:00|2239.9|2237.9|2240.6|2238.6|2240.8|2238.8|2239.3|2237.3|171
1643610300000|2022-01-31 06:25:00|2240.5|2238.5|2241.6|2239.6|2241.6|2239.6|2239.9|2237.9|134
1643610600000|2022-01-31 06:30:00|2241.3|2239.3|2242.9|2240.9|2244.1|2242.1|2241.1|2239.1|201
1643610900000|2022-01-31 06:35:00|2242.8|2240.8|2243.6|2241.6|2243.8|2241.8|2242.3|2240.3|133
1643611200000|2022-01-31 06:40:00|2243.7|2241.7|2242.5|2240.5|2243.9|2241.9|2242.5|2240.5|120
1643611500000|2022-01-31 06:45:00|2242.6|2240.6|2240|2238|2242.6|2240.6|2239.8|2237.8|178
1643611800000|2022-01-31 06:50:00|2240.1|2238.1|2238.5|2236.5|2240.7|2238.7|2236.9|2234.9|245
1643612100000|2022-01-31 06:55:00|2238.4|2236.4|2238.5|2236.5|2239.1|2237.1|2238|2236|150
1643612400000|2022-01-31 07:00:00|2238.6|2236.6|2236.6|2234.6|2239|2237|2236.5|2234.5|251
1643612700000|2022-01-31 07:05:00|2236.5|2234.5|2236|2234|2236.9|2234.9|2234.3|2232.3|344
1643613000000|2022-01-31 07:10:00|2235.9|2233.9|2235.8|2233.8|2236.1|2234.1|2234.9|2232.9|281
1643613300000|2022-01-31 07:15:00|2236|2234|2233.5|2231.5|2237.6|2235.6|2233.4|2231.4|358
1643613600000|2022-01-31 07:20:00|2233.4|2231.4|2234.8|2232.8|2235.7|2233.7|2232.7|2230.7|289
1643613900000|2022-01-31 07:25:00|2234.6|2232.6|2234.9|2232.9|2236.2|2234.2|2234.4|2232.4|261
1643614200000|2022-01-31 07:30:00|2235.1|2233.1|2235.3|2233.3|2237.1|2235.1|2234.9|2232.9|351
1643614500000|2022-01-31 07:35:00|2235.2|2233.2|2236.3|2234.3|2236.3|2234.3|2234|2232|365
1643614800000|2022-01-31 07:40:00|2236.4|2234.4|2237.1|2235.1|2237.3|2235.3|2234.3|2232.3|295
1643615100000|2022-01-31 07:45:00|2237.2|2235.2|2238.6|2236.6|2240.1|2238.1|2236.5|2234.5|303
1643615400000|2022-01-31 07:50:00|2238.2|2236.2|2242.5|2240.5|2242.6|2240.6|2238.1|2236.1|260
1643615700000|2022-01-31 07:55:00|2242.2|2240.2|2245.3|2243.3|2245.3|2243.3|2242|2240|350
1643616000000|2022-01-31 08:00:00|2245.1|2243.1|2241.5|2239.5|2245.1|2243.1|2241.5|2239.5|467
1643616300000|2022-01-31 08:05:00|2241.4|2239.4|2243.4|2241.4|2243.5|2241.5|2239.4|2237.4|442
1643616600000|2022-01-31 08:10:00|2243.5|2241.5|2243.4|2241.4|2245.6|2243.6|2242.8|2240.8|438
1643616900000|2022-01-31 08:15:00|2243.5|2241.5|2241.4|2239.4|2244.6|2242.6|2240|2238|523
1643617200000|2022-01-31 08:20:00|2241.7|2239.7|2247.7|2245.7|2248.7|2246.7|2240.4|2238.4|657
1643617500000|2022-01-31 08:25:00|2248|2246|2251|2249|2252.2|2250.2|2247.5|2245.5|644
1643617800000|2022-01-31 08:30:00|2250.9|2248.9|2252.9|2250.9|2253.4|2251.4|2249.8|2247.8|551
1643618100000|2022-01-31 08:35:00|2253|2251|2253.1|2251.1|2253.6|2251.6|2251.3|2249.3|535
1643618400000|2022-01-31 08:40:00|2253|2251|2256.2|2254.2|2256.5|2254.5|2252.4|2250.4|639
1643618700000|2022-01-31 08:45:00|2256.1|2254.1|2255.9|2253.9|2257.1|2255.1|2255|2253|542
1643619000000|2022-01-31 08:50:00|2255.7|2253.7|2255.3|2253.3|2256.6|2254.6|2254.2|2252.2|435
1643619300000|2022-01-31 08:55:00|2255.2|2253.2|2254.6|2252.6|2256.9|2254.9|2254.5|2252.5|373
1643619600000|2022-01-31 09:00:00|2254.7|2252.7|2259.5|2257.5|2260.1|2258.1|2254.5|2252.5|491
1643619900000|2022-01-31 09:05:00|2259.1|2257.1|2260.4|2258.4|2260.6|2258.6|2257.7|2255.7|444
1643620200000|2022-01-31 09:10:00|2260.5|2258.5|2259.9|2257.9|2261.6|2259.6|2259.5|2257.5|327
1643620500000|2022-01-31 09:15:00|2260|2258|2256.5|2254.5|2260.7|2258.7|2256.1|2254.1|422
1643620800000|2022-01-31 09:20:00|2256.6|2254.6|2257.7|2255.7|2257.9|2255.9|2256.1|2254.1|360
1643621100000|2022-01-31 09:25:00|2257.4|2255.4|2257.5|2255.5|2258.9|2256.9|2257.2|2255.2|280
1643621400000|2022-01-31 09:30:00|2257.4|2255.4|2256.5|2254.5|2257.6|2255.6|2255.6|2253.6|293
1643621700000|2022-01-31 09:35:00|2256.4|2254.4|2256|2254|2258.3|2256.3|2255.8|2253.8|289
1643622000000|2022-01-31 09:40:00|2255.9|2253.9|2256.2|2254.2|2259.1|2257.1|2255.9|2253.9|402
1643622300000|2022-01-31 09:45:00|2256.3|2254.3|2254.7|2252.7|2256.6|2254.6|2254.2|2252.2|405
1643622600000|2022-01-31 09:50:00|2254.5|2252.5|2253.8|2251.8|2256.9|2254.9|2252.8|2250.8|485
1643622900000|2022-01-31 09:55:00|2253.6|2251.6|2253.5|2251.5|2254.4|2252.4|2251.9|2249.9|463
1643623200000|2022-01-31 10:00:00|2253.7|2251.7|2253.1|2251.1|2254.6|2252.6|2252.3|2250.3|410
1643623500000|2022-01-31 10:05:00|2253.3|2251.3|2252.9|2250.9|2254.2|2252.2|2251.6|2249.6|413
1643623800000|2022-01-31 10:10:00|2252.8|2250.8|2252.5|2250.5|2253.8|2251.8|2251.9|2249.9|365
1643624100000|2022-01-31 10:15:00|2252.7|2250.7|2253.9|2251.9|2254.9|2252.9|2252.3|2250.3|248
1643624400000|2022-01-31 10:20:00|2254|2252|2254|2252|2255|2253|2253.2|2251.2|291
1643624700000|2022-01-31 10:25:00|2254.1|2252.1|2254.5|2252.5|2255.4|2253.4|2253.8|2251.8|269
1643625000000|2022-01-31 10:30:00|2254.8|2252.8|2254.5|2252.5|2255.1|2253.1|2253.4|2251.4|327
1643625300000|2022-01-31 10:35:00|2254.4|2252.4|2251.9|2249.9|2254.5|2252.5|2251.8|2249.8|278
1643625600000|2022-01-31 10:40:00|2252|2250|2252.8|2250.8|2253.2|2251.2|2251|2249|269
1643625900000|2022-01-31 10:45:00|2252.9|2250.9|2253.9|2251.9|2254.9|2252.9|2252.8|2250.8|313
1643626200000|2022-01-31 10:50:00|2253.8|2251.8|2253.9|2251.9|2254.8|2252.8|2253.1|2251.1|297
1643626500000|2022-01-31 10:55:00|2254.2|2252.2|2254.4|2252.4|2255.2|2253.2|2253.8|2251.8|244
1643626800000|2022-01-31 11:00:00|2254.3|2252.3|2254|2252|2254.9|2252.9|2253.2|2251.2|274
1643627100000|2022-01-31 11:05:00|2254.3|2252.3|2254.8|2252.8|2255.6|2253.6|2253.1|2251.1|270
1643627400000|2022-01-31 11:10:00|2254.6|2252.6|2255.2|2253.2|2256.6|2254.6|2254.1|2252.1|299
1643627700000|2022-01-31 11:15:00|2255.1|2253.1|2255|2253|2256.1|2254.1|2254.1|2252.1|306
1643628000000|2022-01-31 11:20:00|2255.1|2253.1|2253.3|2251.3|2255.6|2253.6|2252.7|2250.7|335
1643628300000|2022-01-31 11:25:00|2253.2|2251.2|2251.6|2249.6|2253.6|2251.6|2250.6|2248.6|292
1643628600000|2022-01-31 11:30:00|2251.7|2249.7|2249.7|2247.7|2252.8|2250.8|2249.3|2247.3|313
1643628900000|2022-01-31 11:35:00|2249.6|2247.6|2248.7|2246.7|2250.2|2248.2|2248.3|2246.3|239
1643629200000|2022-01-31 11:40:00|2248.8|2246.8|2247.7|2245.7|2250.5|2248.5|2247.3|2245.3|283
1643629500000|2022-01-31 11:45:00|2247.8|2245.8|2249.7|2247.7|2250.5|2248.5|2247.6|2245.6|275
1643629800000|2022-01-31 11:50:00|2249.9|2247.9|2256|2254|2256.9|2254.9|2249.6|2247.6|422
1643630100000|2022-01-31 11:55:00|2255.9|2253.9|2254.1|2252.1|2257.5|2255.5|2253.9|2251.9|451
1643630400000|2022-01-31 12:00:00|2254.4|2252.4|2251.5|2249.5|2254.4|2252.4|2250.5|2248.5|468
1643630700000|2022-01-31 12:05:00|2251.4|2249.4|2248.2|2246.2|2251.7|2249.7|2247.7|2245.7|337
1643631000000|2022-01-31 12:10:00|2247.9|2245.9|2248.6|2246.6|2249.3|2247.3|2247.5|2245.5|275
1643631300000|2022-01-31 12:15:00|2248.4|2246.4|2248.6|2246.6|2249.4|2247.4|2247.2|2245.2|351
1643631600000|2022-01-31 12:20:00|2248.7|2246.7|2247.9|2245.9|2248.8|2246.8|2246.6|2244.6|342
1643631900000|2022-01-31 12:25:00|2248|2246|2252.4|2250.4|2252.6|2250.6|2248|2246|336
1643632200000|2022-01-31 12:30:00|2252.7|2250.7|2254.3|2252.3|2254.6|2252.6|2250.5|2248.5|462
1643632500000|2022-01-31 12:35:00|2254.4|2252.4|2257.6|2255.6|2258|2256|2253.7|2251.7|389
1643632800000|2022-01-31 12:40:00|2257.7|2255.7|2255.2|2253.2|2258.3|2256.3|2254.3|2252.3|360
1643633100000|2022-01-31 12:45:00|2255.3|2253.3|2257.9|2255.9|2258.5|2256.5|2254.7|2252.7|428
1643633400000|2022-01-31 12:50:00|2258|2256|2258.3|2256.3|2259.2|2257.2|2256.9|2254.9|417
1643633700000|2022-01-31 12:55:00|2258.2|2256.2|2262.9|2260.9|2265.5|2263.5|2258.1|2256.1|491
1643634000000|2022-01-31 13:00:00|2263|2261|2258.9|2256.9|2263.8|2261.8|2258.7|2256.7|635
1643634300000|2022-01-31 13:05:00|2258.8|2256.8|2255.1|2253.1|2259.5|2257.5|2254.1|2252.1|637
1643634600000|2022-01-31 13:10:00|2255.2|2253.2|2258|2256|2260.1|2258.1|2255.1|2253.1|584
1643634900000|2022-01-31 13:15:00|2257.9|2255.9|2260.2|2258.2|2262.8|2260.8|2255.5|2253.5|627
1643635200000|2022-01-31 13:20:00|2260|2258|2253.9|2251.9|2260.4|2258.4|2253.4|2251.4|815
1643635500000|2022-01-31 13:25:00|2253.8|2251.8|2250.1|2248.1|2257.9|2255.9|2248.2|2246.2|719
1643635800000|2022-01-31 13:30:00|2250.2|2248.2|2252.8|2250.8|2253.4|2251.4|2246.9|2244.9|814
1643636100000|2022-01-31 13:35:00|2252.6|2250.6|2249.2|2247.2|2253.2|2251.2|2246.2|2244.2|912
1643636400000|2022-01-31 13:40:00|2249|2247|2249|2247|2250.6|2248.6|2244.6|2242.6|855
1643636700000|2022-01-31 13:45:00|2249.1|2247.1|2246.7|2244.7|2251.3|2249.3|2246.7|2244.7|708
1643637000000|2022-01-31 13:50:00|2246.8|2244.8|2249.9|2247.9|2254|2252|2246.3|2244.3|763
1643637300000|2022-01-31 13:55:00|2250|2248|2255.7|2253.7|2255.9|2253.9|2248.5|2246.5|756
1643637600000|2022-01-31 14:00:00|2255.6|2253.6|2252.5|2250.5|2256.8|2254.8|2251.4|2249.4|628
1643637900000|2022-01-31 14:05:00|2252.8|2250.8|2252.1|2250.1|2254|2252|2250.4|2248.4|740
1643638200000|2022-01-31 14:10:00|2252.2|2250.2|2247.6|2245.6|2252.5|2250.5|2247.3|2245.3|681
1643638500000|2022-01-31 14:15:00|2247.7|2245.7|2250.8|2248.8|2253.2|2251.2|2246.5|2244.5|638
1643638800000|2022-01-31 14:20:00|2250.7|2248.7|2245.3|2243.3|2250.9|2248.9|2244.3|2242.3|655
1643639100000|2022-01-31 14:25:00|2245.4|2243.4|2247.2|2245.2|2249|2247|2245.2|2243.2|654
1643639400000|2022-01-31 14:30:00|2247.1|2245.1|2251.7|2249.7|2252.4|2250.4|2245|2243|1231
1643639700000|2022-01-31 14:35:00|2251.8|2249.8|2249.7|2247.7|2252.9|2250.9|2246.5|2244.5|1171
1643640000000|2022-01-31 14:40:00|2249.6|2247.6|2250.1|2248.1|2254.7|2252.7|2247.5|2245.5|861
1643640300000|2022-01-31 14:45:00|2249.7|2247.7|2250.6|2248.6|2254.7|2252.7|2248.5|2246.5|1098
1643640600000|2022-01-31 14:50:00|2250.5|2248.5|2249.1|2247.1|2251.3|2249.3|2245.1|2243.1|919
1643640900000|2022-01-31 14:55:00|2248.8|2246.8|2248.1|2246.1|2250.5|2248.5|2244.8|2242.8|896
1643641200000|2022-01-31 15:00:00|2247.6|2245.6|2244.6|2242.6|2248.1|2246.1|2243.9|2241.9|878
1643641500000|2022-01-31 15:05:00|2244.5|2242.5|2247.9|2244.9|2249.9|2247.9|2242.7|2240.7|838
1643641800000|2022-01-31 15:10:00|2247.8|2244.8|2254.8|2252.8|2256.7|2254.3|2246.8|2244.5|867
1643642100000|2022-01-31 15:15:00|2255.1|2253.1|2247.3|2245.3|2255.8|2253.1|2247.3|2245|787
1643642400000|2022-01-31 15:20:00|2247|2245|2251|2248|2252|2249.5|2246.9|2244.3|931
1643642700000|2022-01-31 15:25:00|2250.8|2247.8|2249.3|2246.3|2251.5|2249.1|2247|2244.6|840
1643643000000|2022-01-31 15:30:00|2248.9|2245.9|2249.5|2246.5|2251.3|2248.5|2247|2244|730
1643643300000|2022-01-31 15:35:00|2249.4|2246.4|2247.9|2244.9|2251|2248|2246.4|2244|593
1643643600000|2022-01-31 15:40:00|2248|2245|2248.9|2245.9|2249|2246.5|2243.9|2241.3|682
1643643900000|2022-01-31 15:45:00|2249.1|2246.1|2247.8|2244.8|2250.1|2247.5|2243.5|2240.7|743
1643644200000|2022-01-31 15:50:00|2247.9|2244.9|2251.4|2249.4|2254.6|2251.9|2246.4|2243.8|766
1643644500000|2022-01-31 15:55:00|2251.5|2249.5|2252.4|2249.4|2253.7|2251|2248.3|2245.3|767
1643644800000|2022-01-31 16:00:00|2252.3|2249.3|2251.4|2249.4|2253.6|2250.6|2248.8|2245.9|793
1643645100000|2022-01-31 16:05:00|2251.5|2249.5|2255.5|2253.5|2257.6|2254.7|2251.2|2248.8|724
1643645400000|2022-01-31 16:10:00|2255.4|2253.4|2253.2|2251.2|2256|2253.5|2252.4|2250.4|593
1643645700000|2022-01-31 16:15:00|2253.3|2251.3|2248|2246|2254|2251.5|2247.9|2245.6|533
1643646000000|2022-01-31 16:20:00|2247.9|2245.9|2244.3|2241.3|2250.3|2247.8|2243.8|2241.2|487
1643646300000|2022-01-31 16:25:00|2244.2|2241.2|2241|2238|2245|2242.3|2240.6|2238|555
1643646600000|2022-01-31 16:30:00|2240.6|2238.6|2239.5|2237.5|2242.1|2240.1|2238.3|2235.8|575
1643646900000|2022-01-31 16:35:00|2239.2|2237.2|2240.2|2238.2|2242.4|2240.4|2237.7|2235.7|441
1643647200000|2022-01-31 16:40:00|2240.3|2238.3|2241.2|2239.2|2242.4|2240.4|2239.5|2237|480
1643647500000|2022-01-31 16:45:00|2241.1|2239.1|2244.9|2241.9|2245.1|2242.7|2241|2239|369
1643647800000|2022-01-31 16:50:00|2245|2242|2248.3|2245.3|2250.3|2247.7|2243.5|2240.7|569
1643648100000|2022-01-31 16:55:00|2248.2|2245.2|2247.9|2245.9|2250.5|2248.1|2247.7|2245.2|389
1643648400000|2022-01-31 17:00:00|2248.1|2246.1|2248.5|2245.5|2249.2|2247.1|2246|2243.8|454
1643648700000|2022-01-31 17:05:00|2248.4|2245.4|2251.1|2248.1|2252|2249.6|2247.5|2245.4|471
1643649000000|2022-01-31 17:10:00|2251.2|2248.2|2250.4|2247.4|2251.6|2249.1|2249.4|2246.9|412
1643649300000|2022-01-31 17:15:00|2250.5|2247.5|2246.8|2244.8|2251.5|2248.8|2246.8|2244.4|346
1643649600000|2022-01-31 17:20:00|2246.3|2244.3|2242.1|2239.1|2247|2244.3|2241.6|2239|316
1643649900000|2022-01-31 17:25:00|2242.2|2239.2|2241.5|2239.5|2243.1|2240.9|2241.4|2238.7|251
1643650200000|2022-01-31 17:30:00|2241.7|2239.7|2241.2|2238.2|2242.5|2240.2|2240.5|2237.9|297
1643650500000|2022-01-31 17:35:00|2241.1|2238.1|2241|2238|2241.3|2239.2|2239.9|2237.2|330
1643650800000|2022-01-31 17:40:00|2240.9|2237.9|2242.5|2239.5|2243.2|2240.6|2240.6|2237.8|290
1643651100000|2022-01-31 17:45:00|2242.4|2239.4|2242.8|2239.8|2243|2240.7|2241.6|2238.9|237
1643651400000|2022-01-31 17:50:00|2242.7|2239.7|2242.3|2239.3|2243.4|2240.6|2241.4|2238.8|249
1643651700000|2022-01-31 17:55:00|2242.2|2239.2|2242.7|2239.7|2243|2240.1|2241.9|2238.9|303
1643652000000|2022-01-31 18:00:00|2242.6|2239.6|2240.6|2237.6|2242.7|2239.7|2240.4|2237.4|291
1643652300000|2022-01-31 18:05:00|2240.5|2237.5|2241.9|2238.9|2243.6|2240.6|2240|2237|263
1643652600000|2022-01-31 18:10:00|2242|2239|2240.7|2237.7|2242.2|2239.2|2239.5|2237|312
1643652900000|2022-01-31 18:15:00|2240.6|2237.6|2241.4|2238.4|2242|2239.1|2238.1|2235.7|315
1643653200000|2022-01-31 18:20:00|2241.3|2238.3|2241.1|2238.1|2242.1|2239.7|2238.6|2236.2|454
1643653500000|2022-01-31 18:25:00|2241|2238|2240.1|2237.1|2241.2|2239.1|2237.1|2234.2|475
1643653800000|2022-01-31 18:30:00|2240|2237|2241.8|2238.8|2242.2|2239.7|2238.8|2235.8|361
1643654100000|2022-01-31 18:35:00|2241.6|2238.6|2245.3|2242.3|2245.6|2243.1|2241.6|2238.6|333
1643654400000|2022-01-31 18:40:00|2245.4|2242.4|2245.1|2242.1|2245.6|2243.1|2243.6|2241.1|272
1643654700000|2022-01-31 18:45:00|2245.2|2242.2|2245.6|2242.6|2246|2243.7|2244|2241.5|229
1643655000000|2022-01-31 18:50:00|2245.7|2242.7|2245.5|2242.5|2246.1|2243.6|2244.9|2242.2|227
1643655300000|2022-01-31 18:55:00|2245.6|2242.6|2246.5|2243.5|2246.5|2243.6|2245|2242.4|177
1643655600000|2022-01-31 19:00:00|2246.4|2243.4|2247.6|2245.6|2249.7|2247.3|2245.6|2243.1|308
1643655900000|2022-01-31 19:05:00|2247.5|2245.5|2246|2244|2248.2|2245.7|2245.9|2243.6|165
1643656200000|2022-01-31 19:10:00|2246.1|2244.1|2246.7|2243.7|2247.3|2244.7|2246|2243.6|180
1643656500000|2022-01-31 19:15:00|2246.8|2243.8|2246.1|2244.1|2247|2244.6|2245.6|2243.4|182
1643656800000|2022-01-31 19:20:00|2246|2244|2246.5|2244.5|2247.2|2245|2245.9|2243.5|173
1643657100000|2022-01-31 19:25:00|2246.6|2244.6|2248.4|2246.4|2249.1|2246.7|2246.5|2244.2|250
1643657400000|2022-01-31 19:30:00|2248.5|2246.5|2249.4|2247.4|2250|2247.4|2248.3|2246.1|170
1643657700000|2022-01-31 19:35:00|2249.5|2247.5|2249|2246|2250.1|2247.7|2248.4|2245.9|171
1643658000000|2022-01-31 19:40:00|2248.5|2246.5|2250.5|2248.5|2251.4|2248.8|2248.4|2246.4|215
1643658300000|2022-01-31 19:45:00|2250.6|2248.6|2250.7|2248.7|2251.8|2249.3|2249.4|2247|209
1643658600000|2022-01-31 19:50:00|2250.9|2248.9|2251.4|2249.4|2252.1|2249.7|2250.3|2247.7|278
1643658900000|2022-01-31 19:55:00|2251.3|2249.3|2252.6|2250.6|2253.2|2250.8|2251.1|2248.8|292
1643659200000|2022-01-31 20:00:00|2252.7|2250.7|2253.5|2251.5|2254.2|2251.7|2252.2|2249.9|282
1643659500000|2022-01-31 20:05:00|2254|2251|2250.3|2248.3|2254|2251.5|2250.2|2248.2|318
1643659800000|2022-01-31 20:10:00|2250.1|2248.1|2247.3|2244.3|2250.9|2248.9|2246.3|2243.7|345
1643660100000|2022-01-31 20:15:00|2246.7|2244.7|2244.7|2241.7|2248|2245.6|2244.5|2241.5|408
1643660400000|2022-01-31 20:20:00|2244.1|2242.1|2246|2243|2246.4|2244|2244.1|2242|292
1643660700000|2022-01-31 20:25:00|2246.1|2243.1|2245.6|2242.6|2247.5|2244.6|2244.8|2242|277
1643661000000|2022-01-31 20:30:00|2245.7|2242.7|2248.7|2245.7|2248.8|2245.8|2243.8|2241.2|333
1643661300000|2022-01-31 20:35:00|2248.6|2245.6|2247.8|2245.8|2249.4|2246.8|2247.4|2244.6|292
1643661600000|2022-01-31 20:40:00|2247.9|2245.9|2248.2|2246.2|2249.3|2246.8|2247.6|2245.1|316
1643661900000|2022-01-31 20:45:00|2248.3|2246.3|2249.7|2247.7|2250.4|2248|2247.7|2245.4|281
1643662200000|2022-01-31 20:50:00|2249.8|2247.8|2250.3|2248.3|2251.2|2248.7|2249|2246.8|356
1643662500000|2022-01-31 20:55:00|2250.4|2248.4|2251.7|2248.7|2252.3|2249.6|2249.7|2247.1|542
1643662800000|2022-01-31 21:00:00|2251.5|2248.5|2249.5|2246.5|2251.6|2249|2249.4|2246.5|405
1643663100000|2022-01-31 21:05:00|2249.6|2246.6|2251|2248|2251|2248.2|2248.9|2246.1|207
1643663400000|2022-01-31 21:10:00|2250.8|2247.8|2251.2|2248.2|2251.3|2248.4|2250.1|2247.2|202
1643663700000|2022-01-31 21:15:00|2251.1|2248.1|2251|2248|2251.4|2248.8|2250.2|2247.6|158
1643664000000|2022-01-31 21:20:00|2251.1|2248.1|2250.8|2247.8|2251.3|2248.9|2250.2|2247.6|121
1643664300000|2022-01-31 21:25:00|2250.7|2247.7|2251.1|2248.1|2251.8|2249|2250.5|2247.7|154
1643664600000|2022-01-31 21:30:00|2250.8|2247.8|2250.2|2247.2|2251.3|2248.3|2250|2247|104
1643664900000|2022-01-31 21:35:00|2250.1|2247.1|2249.6|2246.6|2250.2|2247.2|2249.4|2246.4|116
1643665200000|2022-01-31 21:40:00|2249.5|2246.5|2249.6|2246.6|2249.7|2246.7|2249.1|2246.1|102
1643665500000|2022-01-31 21:45:00|2249.7|2246.7|2247.5|2244.5|2249.7|2246.7|2247.3|2244.3|130
1643665800000|2022-01-31 21:50:00|2247.4|2244.4|2247.6|2244.6|2248.8|2245.8|2247.2|2244.2|84
1643666100000|2022-01-31 21:55:00|2247.7|2244.7|2248|2245|2248.4|2245.4|2247.3|2244.3|106
1643670000000|2022-01-31 23:00:00|2249.9|2246.9|2249.3|2246.3|2250.7|2247.7|2249|2246|247
1643670300000|2022-01-31 23:05:00|2249.4|2246.4|2249.4|2246.4|2249.6|2246.6|2248.7|2245.7|130
1643670600000|2022-01-31 23:10:00|2249.2|2246.2|2248.3|2245.3|2250|2247|2247.9|2244.9|147
1643670900000|2022-01-31 23:15:00|2248.2|2245.2|2248.7|2245.7|2249.3|2246.3|2247.6|2245|159
1643671200000|2022-01-31 23:20:00|2248.6|2245.6|2249.6|2246.6|2250|2247|2248.6|2245.6|99
1643671500000|2022-01-31 23:25:00|2249.7|2246.7|2250.9|2247.9|2251|2248|2249.3|2246.3|109
1643671800000|2022-01-31 23:30:00|2250.8|2247.8|2251.7|2248.7|2251.8|2248.9|2249.8|2247|140
1643672100000|2022-01-31 23:35:00|2251.3|2249.3|2251|2248|2251.6|2249.3|2250.3|2247.7|129
1643672400000|2022-01-31 23:40:00|2251.1|2248.1|2251.1|2248.1|2251.2|2248.6|2250.2|2247.5|100
1643672700000|2022-01-31 23:45:00|2251|2248|2251.2|2248.2|2251.7|2248.9|2250.4|2248|103
1643673000000|2022-01-31 23:50:00|2251|2248|2250.3|2248.3|2251.2|2248.8|2249.6|2247.1|74
1643673300000|2022-01-31 23:55:00|2250.2|2248.2|2249.2|2247.2|2250.6|2248.2|2249.1|2246.6|140
1643673600000|2022-02-01 00:00:00|2249.1|2247.1|2249.3|2246.3|2249.7|2247.4|2248.2|2245.7|179
1643673900000|2022-02-01 00:05:00|2248.9|2246.9|2249.1|2246.1|2249.9|2246.9|2248.4|2245.4|169
1643674200000|2022-02-01 00:10:00|2249|2246|2249.1|2246.1|2249.5|2246.8|2248.3|2245.8|171
1643674500000|2022-02-01 00:15:00|2249.2|2246.2|2248.2|2245.2|2249.7|2246.7|2248.1|2245.1|118
1643674800000|2022-02-01 00:20:00|2248.4|2245.4|2248.5|2245.5|2248.7|2246.1|2247.3|2244.9|136
1643675100000|2022-02-01 00:25:00|2248.4|2245.4|2248.4|2245.4|2249.2|2246.5|2248|2245|159
1643675400000|2022-02-01 00:30:00|2248.5|2245.5|2247.6|2244.6|2249|2246.5|2247|2244.4|119
1643675700000|2022-02-01 00:35:00|2247.5|2244.5|2248.1|2245.1|2248.3|2245.4|2247.3|2244.5|153
1643676000000|2022-02-01 00:40:00|2248|2245|2249.5|2246.5|2249.5|2246.9|2248|2245|121
1643676300000|2022-02-01 00:45:00|2249.6|2246.6|2249.9|2246.9|2250|2247.4|2248.7|2246.1|126
1643676600000|2022-02-01 00:50:00|2250|2247|2249.7|2246.7|2250.5|2247.7|2248.9|2246.3|153
1643676900000|2022-02-01 00:55:00|2249.8|2246.8|2248.4|2245.4|2249.9|2246.9|2248.3|2245.3|146
1643677200000|2022-02-01 01:00:00|2248.3|2245.3|2248.5|2245.5|2249.7|2246.7|2248|2245|112
1643677500000|2022-02-01 01:05:00|2248.4|2245.4|2247.6|2244.6|2248.5|2245.5|2247.6|2244.6|107
1643677800000|2022-02-01 01:10:00|2247.7|2244.7|2250|2247|2250.2|2247.3|2247.6|2244.6|160
1643678100000|2022-02-01 01:15:00|2250.1|2247.1|2250.8|2247.8|2251.4|2248.5|2249.7|2247.1|138
1643678400000|2022-02-01 01:20:00|2250.7|2247.7|2251|2248|2251.1|2248.4|2250|2247.2|179
1643678700000|2022-02-01 01:25:00|2251.1|2248.1|2251|2248|2251.4|2248.8|2250.1|2247.6|149
1643679000000|2022-02-01 01:30:00|2250.4|2248.4|2250|2247|2251.6|2248.6|2249.5|2246.5|170
1643679300000|2022-02-01 01:35:00|2250.1|2247.1|2248.3|2245.3|2250.4|2247.4|2247.4|2244.4|120
1643679600000|2022-02-01 01:40:00|2248.2|2245.2|2247.4|2244.4|2248.6|2246|2246.9|2244.3|153
1643679900000|2022-02-01 01:45:00|2247.3|2244.3|2246.9|2243.9|2247.5|2244.8|2246|2243|129
1643680200000|2022-02-01 01:50:00|2246.4|2244.4|2245|2242|2246.6|2244.4|2244|2241.4|172
1643680500000|2022-02-01 01:55:00|2245.2|2242.2|2244|2242|2245.3|2242.8|2243.8|2240.8|200
1643680800000|2022-02-01 02:00:00|2244.2|2242.2|2245.4|2242.4|2245.7|2242.9|2244.1|2241.5|174
1643681100000|2022-02-01 02:05:00|2245.3|2242.3|2244.7|2241.7|2245.6|2242.7|2244.5|2241.5|131
1643681400000|2022-02-01 02:10:00|2244.6|2241.6|2245.5|2242.5|2245.7|2243.2|2244.4|2241.6|158
1643681700000|2022-02-01 02:15:00|2245.6|2242.6|2246.2|2243.2|2246.8|2244.2|2245.4|2242.4|196
1643682000000|2022-02-01 02:20:00|2246.3|2243.3|2247.1|2244.1|2247.2|2244.3|2245.8|2243.1|127
1643682300000|2022-02-01 02:25:00|2247|2244|2247.2|2244.2|2247.4|2244.8|2246.4|2243.5|112
1643682600000|2022-02-01 02:30:00|2247.3|2244.3|2247.5|2244.5|2247.8|2244.8|2246.5|2243.8|135
1643682900000|2022-02-01 02:35:00|2247.2|2244.2|2248.2|2245.2|2248.2|2245.2|2246.1|2243.6|99
1643683200000|2022-02-01 02:40:00|2248.1|2245.1|2248|2245|2248.6|2245.7|2247.4|2244.7|128
1643683500000|2022-02-01 02:45:00|2248.1|2245.1|2247.7|2245.7|2248.6|2245.9|2247.5|2244.9|116
1643683800000|2022-02-01 02:50:00|2247.8|2245.8|2247.5|2244.5|2248.2|2245.8|2246.9|2244.2|121
1643684100000|2022-02-01 02:55:00|2247.4|2244.4|2248.3|2245.3|2248.3|2245.8|2247.2|2244.4|124
1643684400000|2022-02-01 03:00:00|2248.4|2245.4|2247.1|2245.1|2248.6|2246|2247.1|2244.6|80
1643684700000|2022-02-01 03:05:00|2247.2|2245.2|2247.7|2244.7|2248|2245.4|2247|2244.3|128
1643685000000|2022-02-01 03:10:00|2247.6|2244.6|2246.8|2244.8|2248.3|2245.8|2246.7|2244.1|147
1643685300000|2022-02-01 03:15:00|2246.7|2244.7|2247.2|2244.2|2247.7|2245|2246.3|2243.8|172
1643685600000|2022-02-01 03:20:00|2247.1|2244.1|2248.2|2245.2|2248.6|2246|2247|2244|180
1643685900000|2022-02-01 03:25:00|2248.3|2245.3|2248.2|2245.2|2249.2|2246.5|2247.6|2245|167
1643686200000|2022-02-01 03:30:00|2248.3|2245.3|2243.4|2240.4|2248.4|2245.9|2242.8|2240|663
1643686500000|2022-02-01 03:35:00|2243.3|2240.3|2244.1|2241.1|2244.8|2242|2242.5|2240.1|406
1643686800000|2022-02-01 03:40:00|2244.2|2241.2|2243.4|2240.4|2244.2|2241.4|2242.9|2240|259
1643687100000|2022-02-01 03:45:00|2243.5|2240.5|2242.9|2239.9|2243.8|2241.2|2242.3|2239.5|144
1643687400000|2022-02-01 03:50:00|2242.8|2239.8|2243.6|2240.6|2243.8|2241.4|2242.3|2239.6|199
1643687700000|2022-02-01 03:55:00|2243.7|2240.7|2243.4|2240.4|2244|2241.4|2242.7|2240.1|178
1643688000000|2022-02-01 04:00:00|2243.3|2240.3|2243|2240|2244|2241|2242.1|2239.1|260
1643688300000|2022-02-01 04:05:00|2242.9|2239.9|2242.6|2239.6|2243.7|2240.9|2242.1|2239.4|201
1643688600000|2022-02-01 04:10:00|2242.5|2239.5|2243.4|2240.4|2243.8|2241|2242.3|2239.3|169
1643688900000|2022-02-01 04:15:00|2243.5|2240.5|2244.5|2242.5|2244.8|2242.6|2242.8|2240.4|204
1643689200000|2022-02-01 04:20:00|2244.4|2242.4|2247.2|2244.2|2247.2|2244.5|2244.4|2241.9|210
1643689500000|2022-02-01 04:25:00|2247.1|2244.1|2247|2244|2247.4|2244.7|2246|2243.5|144
1643689800000|2022-02-01 04:30:00|2246.9|2243.9|2246.3|2243.3|2247|2244.4|2245.9|2243.1|150
1643690100000|2022-02-01 04:35:00|2246.2|2243.2|2248|2245|2248.2|2245.2|2246.1|2243.1|193
1643690400000|2022-02-01 04:40:00|2248.1|2245.1|2248|2245|2248.6|2245.6|2247.6|2244.7|109
1643690700000|2022-02-01 04:45:00|2247.9|2244.9|2248.6|2245.6|2248.7|2246|2247.5|2244.6|156
1643691000000|2022-02-01 04:50:00|2248.7|2245.7|2250.1|2247.1|2250.4|2247.4|2248|2245.2|134
1643691300000|2022-02-01 04:55:00|2250.2|2247.2|2250.1|2247.1|2250.9|2248.4|2249.2|2246.6|142
1643691600000|2022-02-01 05:00:00|2250.3|2247.3|2252.8|2249.8|2253.9|2250.9|2249.4|2246.9|210
1643691900000|2022-02-01 05:05:00|2253|2250|2252.7|2249.7|2253.3|2250.6|2251.6|2249.2|233
1643692200000|2022-02-01 05:10:00|2252.9|2249.9|2254.1|2251.1|2254.2|2251.4|2252.2|2249.7|164
1643692500000|2022-02-01 05:15:00|2254.2|2251.2|2252.6|2249.6|2254.2|2251.6|2251.8|2249.3|150
1643692800000|2022-02-01 05:20:00|2252.7|2249.7|2255.5|2253.5|2256.3|2253.5|2252|2249.5|164
1643693100000|2022-02-01 05:25:00|2255.7|2253.7|2256.4|2254.4|2257.3|2254.4|2255.4|2252.8|189
1643693400000|2022-02-01 05:30:00|2256.9|2253.9|2256.5|2254.5|2257.5|2254.8|2256.1|2253.1|228
1643693700000|2022-02-01 05:35:00|2256.6|2254.6|2256.1|2253.1|2257.4|2254.7|2255.3|2252.9|231
1643694000000|2022-02-01 05:40:00|2256|2253|2256.2|2253.2|2256.5|2253.7|2254.5|2252.1|174
1643694300000|2022-02-01 05:45:00|2255.6|2253.6|2257.5|2254.5|2257.7|2255|2255.6|2253.1|169
1643694600000|2022-02-01 05:50:00|2257.6|2254.6|2258.1|2255.1|2258.2|2255.3|2256.6|2254.1|134
1643694900000|2022-02-01 05:55:00|2258|2255|2256.1|2253.1|2258.3|2255.3|2255.5|2253|221
1643695200000|2022-02-01 06:00:00|2256|2253|2257.2|2254.2|2257.4|2254.6|2255.1|2252.5|225
1643695500000|2022-02-01 06:05:00|2257.1|2254.1|2255.2|2252.2|2257.1|2254.2|2254.3|2251.6|228
1643695800000|2022-02-01 06:10:00|2255.1|2252.1|2254.4|2251.4|2255.6|2252.7|2252.5|2250|179
1643696100000|2022-02-01 06:15:00|2254.3|2251.3|2255|2252|2255.1|2252.4|2253.3|2250.7|191
1643696400000|2022-02-01 06:20:00|2255.1|2252.1|2253.4|2250.4|2255.1|2252.1|2252.7|2250.1|248
1643696700000|2022-02-01 06:25:00|2253.5|2250.5|2254.2|2251.2|2254.5|2251.7|2253|2250.1|192
1643697000000|2022-02-01 06:30:00|2254.3|2251.3|2255|2252|2255.2|2252.2|2252.5|2249.7|245
1643697300000|2022-02-01 06:35:00|2255.1|2252.1|2256.1|2253.1|2256.3|2253.3|2254.3|2251.5|135
1643697600000|2022-02-01 06:40:00|2256|2253|2254|2251|2256.6|2253.7|2253.5|2250.8|266
1643697900000|2022-02-01 06:45:00|2254.1|2251.1|2254.3|2252.3|2255.6|2252.7|2253.8|2251.1|129
1643698200000|2022-02-01 06:50:00|2254.9|2251.9|2254.1|2251.1|2255.1|2252.5|2253.5|2251|122
1643698500000|2022-02-01 06:55:00|2254|2251|2252.6|2249.6|2254.2|2251.5|2252.3|2249.6|149
1643698800000|2022-02-01 07:00:00|2252.7|2249.7|2258|2255|2258.8|2255.8|2251.8|2249.2|503
1643699100000|2022-02-01 07:05:00|2257.9|2254.9|2260.1|2257.1|2260.9|2258.3|2257.6|2254.9|390
1643699400000|2022-02-01 07:10:00|2260.2|2257.2|2256.1|2253.1|2261.2|2258.4|2256.1|2253.1|418
1643699700000|2022-02-01 07:15:00|2256.2|2253.2|2255.1|2252.1|2256.2|2253.2|2253.3|2250.4|300
1643700000000|2022-02-01 07:20:00|2255.2|2252.2|2256.2|2253.2|2258.4|2255.7|2254.4|2252|373
1643700300000|2022-02-01 07:25:00|2256.1|2253.1|2257.7|2254.7|2257.8|2254.8|2254.1|2251.6|263
1643700600000|2022-02-01 07:30:00|2257.5|2254.5|2259.3|2256.3|2259.4|2256.5|2256.8|2253.8|316
1643700900000|2022-02-01 07:35:00|2259.2|2256.2|2257.4|2255.4|2260.2|2257.7|2255.7|2253.2|316
1643701200000|2022-02-01 07:40:00|2257.7|2255.7|2255.5|2252.5|2258.3|2255.8|2255|2252.1|346
1643701500000|2022-02-01 07:45:00|2255.4|2252.4|2258.7|2255.7|2258.7|2255.7|2254.3|2251.4|399
1643701800000|2022-02-01 07:50:00|2258.1|2256.1|2260.2|2257.2|2260.3|2257.3|2257.2|2254.5|460
1643702100000|2022-02-01 07:55:00|2260.3|2257.3|2262.4|2259.4|2262.8|2260.1|2260.1|2257.3|514
1643702400000|2022-02-01 08:00:00|2262.6|2259.6|2260.6|2258.6|2262.6|2259.6|2259.8|2257.1|680
1643702700000|2022-02-01 08:05:00|2260.5|2258.5|2263.4|2260.4|2263.8|2261.3|2260.4|2257.8|638
1643703000000|2022-02-01 08:10:00|2263.2|2260.2|2262.8|2259.8|2265.4|2262.8|2262.2|2259.3|615
1643703300000|2022-02-01 08:15:00|2262.9|2259.9|2261.1|2258.1|2263.3|2261|2258.2|2255.8|495
1643703600000|2022-02-01 08:20:00|2261.2|2258.2|2258.8|2255.8|2262.5|2259.9|2258.1|2255.5|433
1643703900000|2022-02-01 08:25:00|2258.4|2256.4|2260.3|2258.3|2261.8|2258.8|2258.1|2255.8|448
1643704200000|2022-02-01 08:30:00|2260.4|2258.4|2263.3|2260.3|2264|2261.4|2260|2257.9|401
1643704500000|2022-02-01 08:35:00|2263.2|2260.2|2261.2|2258.2|2263.2|2260.7|2260.6|2257.7|358
1643704800000|2022-02-01 08:40:00|2261.1|2258.1|2262.2|2259.2|2262.3|2259.8|2259.6|2257.2|378
1643705100000|2022-02-01 08:45:00|2262.1|2259.1|2264.1|2261.1|2264.1|2261.8|2261.5|2258.9|326
1643705400000|2022-02-01 08:50:00|2264.2|2261.2|2264.6|2261.6|2265.8|2263.3|2263.2|2260.4|303
1643705700000|2022-02-01 08:55:00|2264.7|2261.7|2268.1|2265.1|2270.1|2267.1|2264.7|2261.7|495
1643706000000|2022-02-01 09:00:00|2268.2|2265.2|2270.4|2267.4|2270.7|2268.2|2267.9|2264.9|632
1643706300000|2022-02-01 09:05:00|2270.3|2267.3|2271|2268|2271.9|2269.5|2269.6|2267.1|559
1643706600000|2022-02-01 09:10:00|2270.9|2267.9|2270.2|2267.2|2271.4|2268.4|2269|2266.1|403
1643706900000|2022-02-01 09:15:00|2270.3|2267.3|2272.2|2269.2|2272.9|2270.1|2269.7|2267.2|483
1643707200000|2022-02-01 09:20:00|2272.5|2269.5|2274.8|2271.8|2275|2272.6|2271.1|2268.5|533
1643707500000|2022-02-01 09:25:00|2274.7|2271.7|2275.1|2272.1|2275.3|2272.6|2272.5|2269.8|341
1643707800000|2022-02-01 09:30:00|2275.2|2272.2|2272.5|2269.5|2275.2|2272.4|2271.1|2269|431
1643708100000|2022-02-01 09:35:00|2272.6|2269.6|2273.5|2270.5|2274.1|2271.3|2271.6|2269|344
1643708400000|2022-02-01 09:40:00|2273.1|2271.1|2273|2271|2274.3|2271.7|2272.6|2270.1|343
1643708700000|2022-02-01 09:45:00|2273.1|2271.1|2271.9|2269.9|2273.8|2271.8|2271.2|2269.2|333
1643709000000|2022-02-01 09:50:00|2271.8|2269.8|2272.1|2270.1|2272.4|2270.3|2270.7|2268.6|297
1643709300000|2022-02-01 09:55:00|2272.2|2270.2|2272.7|2269.7|2273.2|2270.7|2272|2269.5|232
1643709600000|2022-02-01 10:00:00|2272.8|2269.8|2276.5|2274.5|2276.6|2274.6|2272.6|2269.7|205
1643709900000|2022-02-01 10:05:00|2276.4|2274.4|2278.6|2276.6|2279.3|2277.3|2276.4|2274.4|215
1643710200000|2022-02-01 10:10:00|2278.5|2276.5|2280.6|2277.6|2280.6|2278.4|2278.4|2275.8|240
1643710500000|2022-02-01 10:15:00|2280.5|2277.5|2280.4|2278.4|2281.4|2279.2|2278.5|2275.6|301
1643710800000|2022-02-01 10:20:00|2280.5|2278.5|2279.6|2277.6|2282.6|2280|2278.9|2276.8|343
1643711100000|2022-02-01 10:25:00|2279.5|2277.5|2279.8|2277.8|2281.6|2279|2279.5|2276.9|393
1643711400000|2022-02-01 10:30:00|2279.9|2277.9|2279.5|2276.5|2281|2278.5|2277.7|2275.3|418
1643711700000|2022-02-01 10:35:00|2279.4|2276.4|2280.7|2278.7|2281|2279|2277.5|2275|290
1643712000000|2022-02-01 10:40:00|2280.5|2278.5|2280.2|2277.2|2281.7|2279.1|2280.2|2277.2|287
1643712300000|2022-02-01 10:45:00|2280.3|2277.3|2279.6|2277.6|2281.4|2278.8|2279.1|2276.5|376
1643712600000|2022-02-01 10:50:00|2279.5|2277.5|2280.4|2278.4|2281.2|2278.9|2279.2|2276.8|327
1643712900000|2022-02-01 10:55:00|2280.3|2278.3|2278.9|2276.9|2281.5|2278.9|2278.2|2275.7|400
1643713200000|2022-02-01 11:00:00|2279.3|2276.3|2282.3|2279.3|2282.4|2279.9|2278.4|2276|357
1643713500000|2022-02-01 11:05:00|2282.2|2279.2|2283.6|2281.6|2285.2|2282.8|2281.5|2279|377
1643713800000|2022-02-01 11:10:00|2283.7|2281.7|2284|2282|2285.7|2283|2283|2280.5|382
1643714100000|2022-02-01 11:15:00|2283.9|2281.9|2285.1|2283.1|2285.6|2283.3|2283.2|2280.9|425
1643714400000|2022-02-01 11:20:00|2285.2|2283.2|2285.4|2282.4|2286.3|2283.8|2284.2|2282|335
1643714700000|2022-02-01 11:25:00|2285.5|2282.5|2284.3|2282.3|2285.7|2283.4|2284.2|2281.7|289
1643715000000|2022-02-01 11:30:00|2284.4|2282.4|2285.3|2283.3|2286.1|2283.3|2282.3|2279.9|422
1643715300000|2022-02-01 11:35:00|2285.2|2283.2|2285.7|2283.7|2290.2|2287.6|2284.9|2282.6|395
1643715600000|2022-02-01 11:40:00|2285.6|2283.6|2286.1|2284.1|2287.3|2284.9|2285.4|2282.9|256
1643715900000|2022-02-01 11:45:00|2286|2284|2287.8|2284.8|2289.7|2287.4|2286|2284|341
1643716200000|2022-02-01 11:50:00|2287.7|2284.7|2286.6|2283.6|2288.4|2285.7|2285.8|2283.2|382
1643716500000|2022-02-01 11:55:00|2286.5|2283.5|2286|2283|2287.1|2284.6|2283.8|2281.4|429
1643716800000|2022-02-01 12:00:00|2285.9|2282.9|2289.2|2287.2|2290.7|2288.6|2284.7|2282.2|460
1643717100000|2022-02-01 12:05:00|2289.1|2287.1|2290.4|2288.4|2290.6|2288.6|2287.6|2285.4|355
1643717400000|2022-02-01 12:10:00|2290.5|2288.5|2289.5|2287.5|2292|2289.7|2288.5|2286.2|353
1643717700000|2022-02-01 12:15:00|2290.3|2287.3|2290.8|2287.8|2291|2288.6|2288.9|2286.5|259
1643718000000|2022-02-01 12:20:00|2290.9|2287.9|2290.8|2287.8|2292|2289.5|2289.8|2287.1|275
1643718300000|2022-02-01 12:25:00|2290.9|2287.9|2292.2|2290.2|2292.5|2290.5|2290.3|2287.6|286
1643718600000|2022-02-01 12:30:00|2292.3|2290.3|2298.3|2296.3|2299.9|2297.4|2292.2|2290.2|445
1643718900000|2022-02-01 12:35:00|2298|2296|2299|2296|2300.3|2297.8|2295.7|2293.1|595
1643719200000|2022-02-01 12:40:00|2298.8|2295.8|2296.6|2293.6|2299.4|2296.9|2295.9|2293.1|397
1643719500000|2022-02-01 12:45:00|2296.5|2293.5|2298.2|2295.2|2298.4|2296|2295.8|2293.2|481
1643719800000|2022-02-01 12:50:00|2298.1|2295.1|2293.8|2291.8|2298.5|2295.9|2293.7|2291.3|408
1643720100000|2022-02-01 12:55:00|2294.6|2291.6|2288.9|2285.9|2294.9|2292.3|2288.3|2285.6|604
1643720400000|2022-02-01 13:00:00|2288.8|2285.8|2297.2|2295.2|2298.3|2295.8|2287.7|2285.3|556
1643720700000|2022-02-01 13:05:00|2297.4|2295.4|2298.3|2295.3|2304.3|2301.3|2297.4|2294.8|695
1643721000000|2022-02-01 13:10:00|2298.1|2295.1|2299.3|2296.3|2299.7|2296.7|2291.4|2288.5|591
1643721300000|2022-02-01 13:15:00|2299.2|2296.2|2301.2|2298.2|2306|2303.3|2298.9|2295.9|556
1643721600000|2022-02-01 13:20:00|2301|2298|2297.8|2294.8|2305.5|2302.5|2297.1|2294.1|791
1643721900000|2022-02-01 13:25:00|2297.7|2294.7|2297.4|2294.4|2302.2|2299.2|2296.4|2293.4|764
1643722200000|2022-02-01 13:30:00|2297.9|2294.9|2292.9|2289.9|2302.4|2299.4|2291.8|2288.8|967
1643722500000|2022-02-01 13:35:00|2292.5|2289.5|2295.8|2292.8|2300.2|2297.5|2291.6|2288.6|979
1643722800000|2022-02-01 13:40:00|2295.9|2292.9|2295.8|2293.8|2298.7|2296.7|2294.6|2291.6|722
1643723100000|2022-02-01 13:45:00|2296|2294|2295.3|2293.3|2297.4|2295.4|2292.1|2290.1|594
1643723400000|2022-02-01 13:50:00|2295.8|2292.8|2292|2290|2296.6|2294.1|2291.9|2289.9|711
1643723700000|2022-02-01 13:55:00|2292.5|2289.5|2291.3|2289.3|2292.5|2289.8|2288.4|2286.4|557
1643724000000|2022-02-01 14:00:00|2291.1|2289.1|2289.3|2286.3|2295|2292.4|2287.4|2284.5|761
1643724300000|2022-02-01 14:05:00|2289.1|2286.1|2294.9|2292.9|2296.4|2293.8|2287.5|2285.5|566
1643724600000|2022-02-01 14:10:00|2295|2293|2292.2|2290.2|2297.3|2295.1|2290.6|2288.2|743
1643724900000|2022-02-01 14:15:00|2292.4|2290.4|2290.4|2288.4|2296.4|2293.8|2289.7|2287.7|648
1643725200000|2022-02-01 14:20:00|2290.3|2288.3|2291.2|2289.2|2292.5|2290.5|2288.2|2286.1|570
1643725500000|2022-02-01 14:25:00|2291.1|2289.1|2293.4|2290.4|2296.7|2294|2291.1|2289.1|683
1643725800000|2022-02-01 14:30:00|2293.3|2290.3|2297.4|2295.4|2300.2|2298.1|2291.7|2289.1|1089
1643726100000|2022-02-01 14:35:00|2297.2|2295.2|2290.4|2288.4|2298.1|2295.6|2289|2286.5|1169
1643726400000|2022-02-01 14:40:00|2290.5|2288.5|2279.8|2276.8|2293.8|2291.2|2277.5|2274.5|1090
1643726700000|2022-02-01 14:45:00|2279.4|2276.4|2279.2|2276.2|2283.4|2280.4|2275.9|2273.2|1249
1643727000000|2022-02-01 14:50:00|2279.3|2276.3|2275.4|2272.4|2284.2|2281.2|2272.4|2270.3|1234
1643727300000|2022-02-01 14:55:00|2275.2|2272.2|2280.4|2277.4|2281.1|2278.1|2273.8|2271|1058
1643727600000|2022-02-01 15:00:00|2283.2|2280.2|2275.1|2272.1|2283.8|2280.8|2269.4|2266.4|1580
1643727900000|2022-02-01 15:05:00|2275|2272|2274.8|2272.8|2278.8|2276.2|2267.1|2264.6|1338
1643728200000|2022-02-01 15:10:00|2275.1|2273.1|2274.6|2272.6|2279.1|2276.2|2266.4|2263.8|1258
1643728500000|2022-02-01 15:15:00|2275.1|2272.1|2267.4|2265.4|2277|2274.2|2267.2|2264.4|1128
1643728800000|2022-02-01 15:20:00|2267.5|2265.5|2269.8|2267.8|2272.6|2270.1|2267.3|2264.9|1090
1643729100000|2022-02-01 15:25:00|2269.6|2267.6|2268.1|2265.1|2272.8|2270|2266.1|2263.7|1025
1643729400000|2022-02-01 15:30:00|2268.2|2265.2|2272.6|2270.6|2276.7|2274.2|2267.2|2264.9|920
1643729700000|2022-02-01 15:35:00|2272.8|2270.8|2276.3|2273.3|2279.6|2277|2271.9|2269.6|884
1643730000000|2022-02-01 15:40:00|2276.2|2273.2|2273.4|2271.4|2278.5|2275.7|2270|2267.7|964
1643730300000|2022-02-01 15:45:00|2273.3|2271.3|2270.7|2268.7|2275|2272.6|2269.1|2266.8|776
1643730600000|2022-02-01 15:50:00|2271.2|2268.2|2284.1|2282.1|2284.4|2282.1|2271|2268.2|773
1643730900000|2022-02-01 15:55:00|2283.8|2281.8|2278.6|2276.6|2286.3|2283.6|2278.4|2276|888
1643731200000|2022-02-01 16:00:00|2279|2276|2277.8|2274.8|2279.9|2277.7|2276|2273.8|684
1643731500000|2022-02-01 16:05:00|2277.9|2274.9|2278.1|2275.1|2280.8|2278.1|2276.8|2274.3|669
1643731800000|2022-02-01 16:10:00|2278.3|2275.3|2276.3|2274.3|2280.1|2277.7|2275.4|2273.4|480
1643732100000|2022-02-01 16:15:00|2276.4|2274.4|2279.5|2277.5|2280.6|2278.2|2274.8|2272.8|461
1643732400000|2022-02-01 16:20:00|2279.6|2277.6|2279.6|2277.6|2281.3|2278.8|2278.4|2276|549
1643732700000|2022-02-01 16:25:00|2279.4|2277.4|2281.5|2279.5|2282.6|2280|2279.2|2276.8|497
1643733000000|2022-02-01 16:30:00|2281.3|2279.3|2282.2|2279.2|2282.6|2279.9|2276.5|2274.1|600
1643733300000|2022-02-01 16:35:00|2281.7|2279.7|2280.8|2278.8|2284.4|2282.4|2280.6|2278.6|473
1643733600000|2022-02-01 16:40:00|2280.9|2278.9|2276.4|2273.4|2281.1|2279.1|2275.6|2273.3|561
1643733900000|2022-02-01 16:45:00|2276.3|2273.3|2273.8|2271.8|2276.3|2274.1|2272.8|2270.6|550
1643734200000|2022-02-01 16:50:00|2273.9|2271.9|2273.6|2270.6|2275.7|2272.9|2272.6|2270.2|445
1643734500000|2022-02-01 16:55:00|2273.5|2270.5|2271.6|2268.6|2273.7|2271.3|2270.5|2268.5|390
1643734800000|2022-02-01 17:00:00|2271|2269|2269|2266|2272.9|2270.5|2268.1|2265.7|355
1643735100000|2022-02-01 17:05:00|2268.9|2265.9|2268.7|2266.7|2269.7|2267.3|2267.9|2265.4|323
1643735400000|2022-02-01 17:10:00|2268.6|2266.6|2268.8|2266.8|2269.2|2266.8|2266.6|2264.2|406
1643735700000|2022-02-01 17:15:00|2268.3|2266.3|2266.9|2264.9|2270|2267|2266.5|2263.8|401
1643736000000|2022-02-01 17:20:00|2267.4|2264.4|2267|2265|2267.7|2265.3|2265.7|2263.3|421
1643736300000|2022-02-01 17:25:00|2266.9|2264.9|2265.9|2263.9|2267.9|2265.4|2265.8|2263.4|462
1643736600000|2022-02-01 17:30:00|2265.8|2263.8|2263.3|2261.3|2266.8|2264.4|2262.9|2260.7|467
1643736900000|2022-02-01 17:35:00|2263.2|2261.2|2262.7|2260.7|2265.7|2263.2|2262.5|2260.5|552
1643737200000|2022-02-01 17:40:00|2262.8|2260.8|2262.5|2260.5|2263.9|2261.9|2261.3|2258.9|353
1643737500000|2022-02-01 17:45:00|2262.6|2260.6|2261.9|2259.9|2263.8|2261.2|2261.8|2259.5|309
1643737800000|2022-02-01 17:50:00|2261.8|2259.8|2262.4|2260.4|2263.1|2261.1|2260.8|2258.8|274
1643738100000|2022-02-01 17:55:00|2262.5|2260.5|2266.3|2264.3|2267|2264.6|2262.4|2260.3|308
1643738400000|2022-02-01 18:00:00|2266.4|2264.4|2264|2261|2266.4|2264.4|2263.1|2260.4|336
1643738700000|2022-02-01 18:05:00|2264.1|2261.1|2263.7|2261.7|2265.7|2263.4|2262.4|2260.1|331
1643739000000|2022-02-01 18:10:00|2263.5|2261.5|2263.1|2261.1|2264.6|2262.4|2263|2260.7|213
1643739300000|2022-02-01 18:15:00|2263|2261|2262.8|2259.8|2264.6|2261.9|2261.9|2259.7|268
1643739600000|2022-02-01 18:20:00|2262.2|2260.2|2259.6|2257.6|2264.1|2261.7|2258.9|2256.9|369
1643739900000|2022-02-01 18:25:00|2259.5|2257.5|2258|2256|2261.7|2259.5|2257.4|2255|469
1643740200000|2022-02-01 18:30:00|2258.1|2256.1|2258.7|2255.7|2259.7|2257.4|2257.7|2255.3|337
1643740500000|2022-02-01 18:35:00|2258.8|2255.8|2257.5|2254.5|2261.3|2258.7|2256.4|2254|412
1643740800000|2022-02-01 18:40:00|2257.2|2254.2|2258.2|2255.2|2258.6|2256|2255.4|2252.9|322
1643741100000|2022-02-01 18:45:00|2258.1|2255.1|2253.2|2251.2|2258.3|2255.6|2253.2|2251|325
1643741400000|2022-02-01 18:50:00|2253.6|2251.6|2254.7|2251.7|2255.4|2252.8|2253.2|2250.6|293
1643741700000|2022-02-01 18:55:00|2254.8|2251.8|2255.1|2253.1|2256.3|2253.4|2253.5|2251.3|285
1643742000000|2022-02-01 19:00:00|2255.4|2253.4|2256.9|2254.9|2257.9|2255.9|2254.9|2252.6|279
1643742300000|2022-02-01 19:05:00|2256.7|2254.7|2256|2254|2257.3|2255|2255.8|2253.2|262
1643742600000|2022-02-01 19:10:00|2256.1|2254.1|2254|2252|2256.8|2254.4|2253.6|2251|325
1643742900000|2022-02-01 19:15:00|2254.1|2252.1|2256|2254|2256.6|2254.2|2253.8|2251.8|298
1643743200000|2022-02-01 19:20:00|2255.8|2253.8|2257.5|2254.5|2257.9|2255.1|2254.9|2252.2|308
1643743500000|2022-02-01 19:25:00|2257.4|2254.4|2259|2256|2259|2256.6|2256.3|2254.2|232
1643743800000|2022-02-01 19:30:00|2258.9|2255.9|2259.8|2257.8|2259.8|2257.8|2258.2|2255.9|299
1643744100000|2022-02-01 19:35:00|2259.9|2257.9|2259.8|2257.8|2260.7|2258.3|2259.2|2256.9|243
1643744400000|2022-02-01 19:40:00|2259.9|2257.9|2259.3|2257.3|2260.6|2258.1|2259.1|2256.5|290
1643744700000|2022-02-01 19:45:00|2259.4|2257.4|2260.4|2258.4|2261.2|2258.5|2259.3|2257|180
1643745000000|2022-02-01 19:50:00|2260.3|2258.3|2259.3|2257.3|2262|2260|2259|2256.6|239
1643745300000|2022-02-01 19:55:00|2259.2|2257.2|2257|2255|2259.9|2257.7|2257|2255|335
1643745600000|2022-02-01 20:00:00|2256.9|2254.9|2259.4|2256.4|2259.6|2257.2|2255.2|2253|418
1643745900000|2022-02-01 20:05:00|2259.3|2256.3|2258.1|2256.1|2259.5|2256.9|2257.9|2255.2|339
1643746200000|2022-02-01 20:10:00|2258.2|2256.2|2260.5|2257.5|2260.6|2258|2258.1|2256.1|257
1643746500000|2022-02-01 20:15:00|2260.6|2257.6|2263|2261|2263.7|2261.1|2260.4|2257.5|262
1643746800000|2022-02-01 20:20:00|2263.1|2261.1|2263.6|2260.6|2264.9|2262.6|2262.9|2260.6|199
1643747100000|2022-02-01 20:25:00|2263.7|2260.7|2262.1|2260.1|2264|2261.4|2261.4|2259.1|347
1643747400000|2022-02-01 20:30:00|2262|2260|2263.1|2261.1|2263.8|2261.4|2261.9|2259.2|297
1643747700000|2022-02-01 20:35:00|2263|2261|2263.9|2261.9|2265.4|2262.9|2262.6|2260.1|233
1643748000000|2022-02-01 20:40:00|2263.8|2261.8|2267.4|2264.4|2267.6|2265|2263.6|2261.1|232
1643748300000|2022-02-01 20:45:00|2267.1|2264.1|2265.3|2262.3|2268.3|2265.6|2264|2261.8|295
1643748600000|2022-02-01 20:50:00|2265.4|2262.4|2265.1|2263.1|2266.2|2263.7|2264.7|2262.3|280
1643748900000|2022-02-01 20:55:00|2265.2|2263.2|2264.3|2262.3|2265.8|2263.4|2264.2|2262|234
1643749200000|2022-02-01 21:00:00|2264.9|2261.9|2264.9|2261.9|2265.3|2262.8|2264.2|2261.7|204
1643749500000|2022-02-01 21:05:00|2265|2262|2264.8|2262.8|2265.4|2262.9|2264.4|2261.7|114
1643749800000|2022-02-01 21:10:00|2264.9|2262.9|2265.7|2262.7|2266|2263.4|2264.6|2262.2|130
1643750100000|2022-02-01 21:15:00|2265.8|2262.8|2265.3|2262.3|2266|2263.3|2264.7|2262.2|69
1643750400000|2022-02-01 21:20:00|2265.4|2262.4|2265.8|2262.8|2265.9|2263.4|2265.2|2262.3|84
1643750700000|2022-02-01 21:25:00|2265.7|2262.7|2266.6|2263.6|2266.8|2264.2|2265.2|2262.6|105
1643751000000|2022-02-01 21:30:00|2266.4|2263.4|2266.4|2263.4|2266.7|2264|2265.7|2263|97
1643751300000|2022-02-01 21:35:00|2266.3|2263.3|2266.3|2263.3|2266.8|2263.8|2265.7|2262.8|95
1643751600000|2022-02-01 21:40:00|2266.2|2263.2|2266.3|2263.3|2266.5|2263.5|2266|2263|106
1643751900000|2022-02-01 21:45:00|2265.8|2263.8|2267.1|2264.1|2267.4|2264.4|2265.8|2263.3|164
1643752200000|2022-02-01 21:50:00|2266.9|2263.9|2265.6|2262.6|2267.1|2264.3|2265.3|2262.5|121
1643752500000|2022-02-01 21:55:00|2265.8|2262.8|2265.7|2262.7|2268.1|2263|2264.8|2260|141
1643756400000|2022-02-01 23:00:00|2266.3|2263.3|2264.8|2261.8|2266.3|2263.3|2262.6|2259.6|233
1643756700000|2022-02-01 23:05:00|2264.9|2261.9|2264.5|2261.5|2265.8|2262.8|2264.3|2261.3|136
1643757000000|2022-02-01 23:10:00|2264.4|2261.4|2264.9|2261.9|2265.3|2262.3|2264.1|2261.1|115
1643757300000|2022-02-01 23:15:00|2265|2262|2265|2262|2265.1|2262.1|2264.7|2261.7|50
1643757600000|2022-02-01 23:20:00|2264.9|2261.9|2264.2|2261.2|2265.1|2262.1|2264.2|2261.2|48
1643757900000|2022-02-01 23:25:00|2264.1|2261.1|2264.3|2261.3|2264.7|2262|2263.6|2261.1|93
1643758200000|2022-02-01 23:30:00|2264.1|2261.1|2264.1|2261.1|2264.7|2261.7|2263.6|2260.9|65
1643758500000|2022-02-01 23:35:00|2264|2261|2264.2|2261.2|2264.3|2261.6|2263.6|2260.7|45
1643758800000|2022-02-01 23:40:00|2264|2261|2263.6|2261.6|2264.3|2261.6|2263.4|2260.9|40
1643759100000|2022-02-01 23:45:00|2264.2|2261.2|2264.1|2261.1|2264.4|2261.6|2263.3|2260.8|45
1643759400000|2022-02-01 23:50:00|2264.2|2261.2|2264.1|2261.1|2264.6|2261.7|2263.6|2261|55
1643759700000|2022-02-01 23:55:00|2264.2|2261.2|2263.6|2261.6|2264.4|2261.7|2263.6|2261.1|65
1643760000000|2022-02-02 00:00:00|2264.2|2261.2|2264.1|2261.1|2264.9|2262.3|2263.6|2260.8|91
1643760300000|2022-02-02 00:05:00|2264|2261|2265.2|2262.2|2265.5|2262.8|2263.5|2260.8|115
1643760600000|2022-02-02 00:10:00|2265.3|2262.3|2263.5|2261.5|2265.4|2262.6|2263.5|2260.8|109
1643760900000|2022-02-02 00:15:00|2263.8|2260.8|2262.8|2260.8|2263.9|2261.4|2262.5|2259.7|164
1643761200000|2022-02-02 00:20:00|2262.9|2260.9|2263.8|2261.8|2264.6|2261.9|2262.8|2260.2|119
1643761500000|2022-02-02 00:25:00|2263.9|2261.9|2267.2|2264.2|2267.2|2264.7|2263.8|2261.3|171
1643761800000|2022-02-02 00:30:00|2267.1|2264.1|2266|2263|2267.1|2264.4|2265.5|2263|143
1643762100000|2022-02-02 00:35:00|2265.9|2262.9|2265.8|2262.8|2266.2|2263.6|2265.3|2262.6|71
1643762400000|2022-02-02 00:40:00|2265.9|2262.9|2265.8|2263.8|2266.5|2263.8|2265.3|2262.7|61
1643762700000|2022-02-02 00:45:00|2266.1|2264.1|2267.2|2264.2|2267.6|2265|2265.7|2263.2|94
1643763000000|2022-02-02 00:50:00|2267.1|2264.1|2267.5|2264.5|2267.7|2265.1|2266.6|2264.1|122
1643763300000|2022-02-02 00:55:00|2267.2|2264.2|2270.6|2267.6|2270.7|2267.7|2267|2264|187
1643763600000|2022-02-02 01:00:00|2270.5|2267.5|2269.1|2266.1|2270.7|2267.7|2268|2265.5|139
1643763900000|2022-02-02 01:05:00|2269|2266|2267.5|2265.5|2269.1|2266.5|2267.5|2265|113
1643764200000|2022-02-02 01:10:00|2267.4|2265.4|2266.3|2264.3|2268.5|2265.6|2266.2|2264.2|95
1643764500000|2022-02-02 01:15:00|2266.2|2264.2|2266.4|2264.4|2267.2|2264.6|2265|2262.5|152
1643764800000|2022-02-02 01:20:00|2266.2|2264.2|2266.1|2264.1|2267.6|2264.6|2265.9|2263.8|122
1643765100000|2022-02-02 01:25:00|2266.2|2264.2|2265.1|2263.1|2266.4|2264.2|2265.1|2262.8|89
1643765400000|2022-02-02 01:30:00|2265.2|2263.2|2265.3|2263.3|2266.1|2263.5|2264.6|2262.1|151
1643765700000|2022-02-02 01:35:00|2265.2|2263.2|2266|2264|2266.5|2264.1|2265|2263|53
1643766000000|2022-02-02 01:40:00|2266.2|2264.2|2266.1|2264.1|2266.6|2264.4|2265.5|2263.3|68
1643766300000|2022-02-02 01:45:00|2266|2264|2265.4|2263.4|2266.4|2264.1|2264.6|2262|125
1643766600000|2022-02-02 01:50:00|2265.3|2263.3|2265.1|2262.1|2265.7|2263.4|2264.4|2261.8|82
1643766900000|2022-02-02 01:55:00|2265|2262|2264.4|2262.4|2265.5|2263|2264.3|2261.8|66
1643767200000|2022-02-02 02:00:00|2264.5|2262.5|2265.6|2262.6|2266|2263.5|2264.5|2261.8|115
1643767500000|2022-02-02 02:05:00|2265.5|2262.5|2265.9|2263.9|2266.6|2263.9|2264.6|2262.1|143
1643767800000|2022-02-02 02:10:00|2266|2264|2265.3|2263.3|2266.7|2264.1|2265.2|2262.8|95
1643768100000|2022-02-02 02:15:00|2265.4|2263.4|2265.1|2262.1|2266.2|2263.5|2264.7|2262.1|97
1643768400000|2022-02-02 02:20:00|2265|2262|2263.3|2261.3|2265.1|2262.2|2263.2|2260.8|130
1643768700000|2022-02-02 02:25:00|2263.2|2261.2|2264.1|2261.1|2264.1|2261.6|2263.1|2260.6|97
1643769000000|2022-02-02 02:30:00|2263.6|2261.6|2263.5|2261.5|2264.2|2261.8|2263.4|2261|51
1643769300000|2022-02-02 02:35:00|2263.2|2261.2|2264.3|2261.3|2264.3|2261.7|2263|2260.6|104
1643769600000|2022-02-02 02:40:00|2263.6|2261.6|2263.6|2261.6|2264.7|2262.1|2263.1|2260.7|93
1643769900000|2022-02-02 02:45:00|2263.7|2261.7|2263.7|2260.7|2264.7|2262.2|2263.1|2260.6|64
1643770200000|2022-02-02 02:50:00|2263.6|2260.6|2264.2|2262.2|2264.8|2262.3|2263.1|2260.6|56
1643770500000|2022-02-02 02:55:00|2264.1|2262.1|2264.2|2262.2|2264.7|2262.3|2263.7|2261.4|71
1643770800000|2022-02-02 03:00:00|2264.1|2262.1|2263.6|2261.6|2264.3|2262.2|2263.5|2261.2|60
1643771100000|2022-02-02 03:05:00|2263.4|2261.4|2263.7|2261.7|2264.4|2262|2263.4|2261|62
1643771400000|2022-02-02 03:10:00|2263.8|2261.8|2264.2|2262.2|2264.8|2262.3|2263.7|2261.2|53
1643771700000|2022-02-02 03:15:00|2264.3|2262.3|2263.7|2261.7|2264.3|2262.3|2263.6|2261.1|47
1643772000000|2022-02-02 03:20:00|2263.6|2261.6|2264.5|2261.5|2264.5|2262|2263.5|2261.5|30
1643772300000|2022-02-02 03:25:00|2264.6|2261.6|2264.2|2262.2|2265.2|2262.6|2264.1|2261.5|72
1643772600000|2022-02-02 03:30:00|2264.3|2262.3|2263.7|2261.7|2264.7|2262.3|2263.5|2261.1|88
1643772900000|2022-02-02 03:35:00|2263.9|2261.9|2264|2262|2264.6|2262.1|2263.7|2261.2|94
1643773200000|2022-02-02 03:40:00|2264.1|2262.1|2264.3|2262.3|2265.1|2262.6|2263.9|2261.4|46
1643773500000|2022-02-02 03:45:00|2264.2|2262.2|2264.3|2262.3|2264.7|2262.3|2264|2261.6|49
1643773800000|2022-02-02 03:50:00|2264.2|2262.2|2264.2|2262.2|2265.1|2262.6|2264|2261.5|78
1643774100000|2022-02-02 03:55:00|2264.3|2262.3|2264.5|2261.5|2264.6|2262.3|2263.7|2261.2|55
1643774400000|2022-02-02 04:00:00|2264.4|2261.4|2264.7|2262.7|2264.8|2262.7|2263.8|2261.4|70
1643774700000|2022-02-02 04:05:00|2264.6|2262.6|2264.9|2262.9|2265.5|2262.9|2264.6|2262.1|44
1643775000000|2022-02-02 04:10:00|2264.8|2262.8|2266.3|2264.3|2266.6|2264.3|2264.8|2262.8|82
1643775300000|2022-02-02 04:15:00|2266.4|2264.4|2266.1|2264.1|2267|2264.4|2265.7|2263.4|69
1643775600000|2022-02-02 04:20:00|2266.7|2263.7|2266.3|2264.3|2266.7|2264.3|2265.7|2263.5|55
1643775900000|2022-02-02 04:25:00|2266.8|2263.8|2267|2265|2267.5|2265|2266.3|2263.8|63
1643776200000|2022-02-02 04:30:00|2266.9|2264.9|2266.9|2264.9|2268.1|2265.6|2266.7|2264.4|115
1643776500000|2022-02-02 04:35:00|2267|2265|2266.6|2264.6|2267.7|2265.5|2266.6|2264.4|73
1643776800000|2022-02-02 04:40:00|2266.7|2264.7|2266.7|2264.7|2267.7|2265.1|2266.6|2264.1|66
1643777100000|2022-02-02 04:45:00|2266.6|2264.6|2267.6|2264.6|2267.7|2265.1|2266.4|2263.5|116
1643777400000|2022-02-02 04:50:00|2267.5|2264.5|2267.6|2264.6|2267.8|2265.2|2267|2264.1|104
1643777700000|2022-02-02 04:55:00|2267.7|2264.7|2267|2264|2267.7|2264.8|2266.3|2263.6|111
1643778000000|2022-02-02 05:00:00|2266.8|2263.8|2267.2|2264.2|2267.3|2264.6|2265.9|2263.3|108
1643778300000|2022-02-02 05:05:00|2267.3|2264.3|2266.8|2263.8|2267.3|2264.7|2266|2263.6|107
1643778600000|2022-02-02 05:10:00|2266.7|2263.7|2266.6|2264.6|2267.2|2264.8|2266|2263.7|61
1643778900000|2022-02-02 05:15:00|2266.7|2264.7|2268.6|2265.6|2268.6|2265.9|2266.5|2263.9|105
1643779200000|2022-02-02 05:20:00|2268.5|2265.5|2269.7|2266.7|2269.7|2267.2|2268|2265.3|127
1643779500000|2022-02-02 05:25:00|2269.6|2266.6|2271.2|2268.2|2271.7|2269.1|2268.5|2266|155
1643779800000|2022-02-02 05:30:00|2271.3|2268.3|2271.3|2268.3|2271.7|2269.1|2270.2|2267.7|99
1643780100000|2022-02-02 05:35:00|2271.4|2268.4|2271.8|2268.8|2272.3|2269.3|2270.7|2268|136
1643780400000|2022-02-02 05:40:00|2272.1|2269.1|2271.1|2268.1|2272.1|2269.2|2270.4|2267.4|139
1643780700000|2022-02-02 05:45:00|2271.3|2268.3|2271.1|2268.1|2271.4|2268.6|2269.6|2267.1|111
1643781000000|2022-02-02 05:50:00|2271|2268|2272.1|2269.1|2272.6|2269.8|2270.6|2268|131
1643781300000|2022-02-02 05:55:00|2272.2|2269.2|2272.4|2269.4|2273.2|2270.7|2271.5|2268.9|143
1643781600000|2022-02-02 06:00:00|2272.3|2269.3|2271.3|2268.3|2272.6|2269.9|2270.9|2268.2|202
1643781900000|2022-02-02 06:05:00|2271.2|2268.2|2269.6|2267.6|2271.6|2268.6|2269.6|2267|156
1643782200000|2022-02-02 06:10:00|2269.7|2267.7|2268.8|2265.8|2270.2|2267.8|2268.2|2265.8|126
1643782500000|2022-02-02 06:15:00|2268.9|2265.9|2273.2|2270.2|2273.2|2270.3|2268.4|2265.6|162
1643782800000|2022-02-02 06:20:00|2272.7|2270.7|2273.8|2270.8|2274.6|2272.1|2272.2|2269.7|173
1643783100000|2022-02-02 06:25:00|2274|2271|2272.9|2269.9|2274|2271.2|2271.9|2269.4|142
1643783400000|2022-02-02 06:30:00|2272.8|2269.8|2266.4|2264.4|2272.8|2270.4|2266.3|2263.8|270
1643783700000|2022-02-02 06:35:00|2266.5|2264.5|2265.3|2263.3|2268.4|2265.7|2265.2|2262.7|219
1643784000000|2022-02-02 06:40:00|2265.8|2262.8|2265.3|2263.3|2266.3|2263.5|2265.1|2262.7|76
1643784300000|2022-02-02 06:45:00|2265.2|2263.2|2267.5|2264.5|2267.8|2265.2|2265.1|2262.2|131
1643784600000|2022-02-02 06:50:00|2266.6|2264.6|2265.8|2263.8|2267.6|2265.2|2265.6|2263.2|154
1643784900000|2022-02-02 06:55:00|2265.9|2263.9|2267.5|2264.5|2267.8|2265.5|2265.6|2263.6|190
1643785200000|2022-02-02 07:00:00|2267.6|2264.6|2266.3|2264.3|2267.6|2265.2|2266|2263.4|309
1643785500000|2022-02-02 07:05:00|2266.2|2264.2|2267|2265|2267.9|2265.2|2266|2263.6|247
1643785800000|2022-02-02 07:10:00|2267.1|2265.1|2267.6|2265.6|2268.1|2265.9|2266.3|2263.8|269
1643786100000|2022-02-02 07:15:00|2267.5|2265.5|2270.7|2268.7|2271.4|2268.8|2267.2|2264.8|257
1643786400000|2022-02-02 07:20:00|2270.8|2268.8|2269|2267|2272.5|2270.1|2268.6|2266.2|406
1643786700000|2022-02-02 07:25:00|2268.7|2266.7|2267.7|2264.7|2270|2267.5|2267|2264.6|245
1643787000000|2022-02-02 07:30:00|2267.8|2264.8|2266.1|2264.1|2269.1|2266.6|2265.6|2263.3|307
1643787300000|2022-02-02 07:35:00|2266|2264|2264.4|2261.4|2266.9|2264.6|2263.6|2261.2|326
1643787600000|2022-02-02 07:40:00|2264.5|2261.5|2264.2|2262.2|2265.2|2262.7|2262.8|2260.3|377
1643787900000|2022-02-02 07:45:00|2264.1|2262.1|2264|2262|2265.8|2263.2|2263.1|2260.6|399
1643788200000|2022-02-02 07:50:00|2263.9|2261.9|2265.2|2263.2|2265.6|2263.3|2263.6|2261.1|261
1643788500000|2022-02-02 07:55:00|2265.1|2263.1|2267.6|2265.6|2268.2|2266.2|2264.7|2262.2|361
1643788800000|2022-02-02 08:00:00|2268.5|2265.5|2268.8|2266.8|2270.2|2267.8|2267.5|2265|603
1643789100000|2022-02-02 08:05:00|2269.3|2266.3|2269|2266|2271.3|2268.8|2268.1|2265.6|482
1643789400000|2022-02-02 08:10:00|2268.7|2265.7|2268.6|2266.6|2270.1|2267.7|2267.6|2265.1|392
1643789700000|2022-02-02 08:15:00|2269.3|2266.3|2273.3|2270.3|2273.8|2271.2|2268.5|2266.1|451
1643790000000|2022-02-02 08:20:00|2273.1|2270.1|2273.7|2271.7|2275.1|2272.6|2272.5|2270|410
1643790300000|2022-02-02 08:25:00|2274.3|2271.3|2275.2|2272.2|2275.7|2273.2|2273.1|2270.5|449
1643790600000|2022-02-02 08:30:00|2275|2272|2274.2|2272.2|2276.4|2274|2273|2270.5|305
1643790900000|2022-02-02 08:35:00|2274.1|2272.1|2272.5|2270.5|2275.7|2273.2|2272|2270|419
1643791200000|2022-02-02 08:40:00|2272.4|2270.4|2274|2272|2274.4|2272|2270.5|2268.2|381
1643791500000|2022-02-02 08:45:00|2274.1|2272.1|2274.6|2272.6|2275.4|2273|2272.8|2270.4|290
1643791800000|2022-02-02 08:50:00|2274.5|2272.5|2274.8|2271.8|2275.5|2273.3|2273.3|2271.2|352
1643792100000|2022-02-02 08:55:00|2274.7|2271.7|2273.2|2271.2|2276.1|2273.6|2272.8|2270.4|319
1643792400000|2022-02-02 09:00:00|2273.1|2271.1|2274.2|2271.2|2275.1|2272.6|2272|2269.7|365
1643792700000|2022-02-02 09:05:00|2274.1|2271.1|2273.1|2271.1|2275.6|2272.9|2273|2270.6|252
1643793000000|2022-02-02 09:10:00|2273.2|2271.2|2274.6|2271.6|2275.2|2272.6|2273|2270.6|255
1643793300000|2022-02-02 09:15:00|2274.1|2272.1|2278.9|2276.9|2279|2277|2274.1|2271.6|246
1643793600000|2022-02-02 09:20:00|2279|2277|2276.5|2274.5|2280.2|2278|2276.3|2273.8|295
1643793900000|2022-02-02 09:25:00|2276.6|2274.6|2277.5|2275.5|2279.1|2276.6|2276.5|2274.3|305
1643794200000|2022-02-02 09:30:00|2277.6|2275.6|2280.1|2277.1|2280.1|2277.8|2277.2|2274.7|248
1643794500000|2022-02-02 09:35:00|2280|2277|2280.1|2277.1|2280.7|2278.1|2277.9|2275.4|355
1643794800000|2022-02-02 09:40:00|2280|2277|2280.1|2278.1|2280.8|2278.2|2278.5|2276.1|268
1643795100000|2022-02-02 09:45:00|2280.2|2278.2|2281.4|2279.4|2282|2279.6|2279.3|2276.7|390
1643795400000|2022-02-02 09:50:00|2281.5|2279.5|2280.4|2278.4|2282|2279.5|2279.4|2276.9|335
1643795700000|2022-02-02 09:55:00|2280.5|2278.5|2281.4|2279.4|2282.6|2280.1|2280.1|2277.9|362
1643796000000|2022-02-02 10:00:00|2281.5|2279.5|2283.5|2280.5|2283.7|2281.3|2280.5|2278.2|483
1643796300000|2022-02-02 10:05:00|2283.4|2280.4|2281.5|2278.5|2283.7|2281.1|2281.1|2278.5|285
1643796600000|2022-02-02 10:10:00|2281.6|2278.6|2281.5|2279.5|2282.1|2279.6|2280.3|2277.7|247
1643796900000|2022-02-02 10:15:00|2281.6|2279.6|2282.1|2279.1|2283.1|2280.4|2281|2278.4|333
1643797200000|2022-02-02 10:20:00|2281.5|2279.5|2281.1|2279.1|2282.2|2279.9|2280.9|2278.4|288
1643797500000|2022-02-02 10:25:00|2281.8|2278.8|2281|2279|2282|2279.6|2280|2277.5|211
1643797800000|2022-02-02 10:30:00|2281.1|2278.1|2282|2280|2282.8|2280.3|2279.5|2277|233
1643798100000|2022-02-02 10:35:00|2282.1|2279.1|2280.5|2278.5|2282.6|2280.1|2280.5|2278|274
1643798400000|2022-02-02 10:40:00|2280.6|2278.6|2281|2279|2281.7|2279.2|2279.9|2277.5|246
1643798700000|2022-02-02 10:45:00|2280.9|2278.9|2280|2278|2281.6|2279.1|2279.5|2277.2|217
1643799000000|2022-02-02 10:50:00|2280.1|2278.1|2281|2279|2282|2279.4|2280|2277.5|260
1643799300000|2022-02-02 10:55:00|2280.5|2278.5|2281.1|2278.1|2281.5|2278.9|2279.9|2277.1|279
1643799600000|2022-02-02 11:00:00|2281.2|2278.2|2283.1|2280.1|2283.5|2281|2280.6|2277.9|322
1643799900000|2022-02-02 11:05:00|2282.7|2280.7|2280.8|2277.8|2283|2280.7|2280.3|2277.7|274
1643800200000|2022-02-02 11:10:00|2280.7|2277.7|2277.8|2274.8|2281|2278.5|2277.5|2274.8|265
1643800500000|2022-02-02 11:15:00|2277.7|2274.7|2278.4|2276.4|2278.9|2276.4|2276.9|2274.2|276
1643800800000|2022-02-02 11:20:00|2278.9|2275.9|2280.5|2277.5|2280.7|2278.1|2278.4|2275.8|247
1643801100000|2022-02-02 11:25:00|2280.6|2277.6|2281.6|2279.6|2283.5|2281|2280.4|2277.6|209
1643801400000|2022-02-02 11:30:00|2281.8|2279.8|2281.5|2279.5|2282.5|2280.1|2281.2|2278.7|261
1643801700000|2022-02-02 11:35:00|2281.4|2279.4|2281|2279|2282.1|2279.6|2280.6|2278.3|231
1643802000000|2022-02-02 11:40:00|2281.5|2278.5|2280.1|2278.1|2281.5|2279|2279.5|2277.1|225
1643802300000|2022-02-02 11:45:00|2280.2|2278.2|2280.4|2277.4|2280.5|2278.3|2279|2276.7|156
1643802600000|2022-02-02 11:50:00|2280.5|2277.5|2280.5|2278.5|2281.8|2279.2|2279.5|2277.4|290
1643802900000|2022-02-02 11:55:00|2280.6|2278.6|2279.4|2277.4|2281.1|2278.7|2278.8|2276.4|206
1643803200000|2022-02-02 12:00:00|2279.9|2276.9|2283.5|2281.5|2286.2|2284|2278.9|2276.7|380
1643803500000|2022-02-02 12:05:00|2283.4|2281.4|2280.5|2278.5|2283.8|2281.6|2279.6|2277.2|454
1643803800000|2022-02-02 12:10:00|2280.6|2278.6|2281.4|2278.4|2282.6|2280|2279.6|2277.1|382
1643804100000|2022-02-02 12:15:00|2281.5|2278.5|2285.7|2283.7|2286.3|2283.8|2281.2|2278.5|404
1643804400000|2022-02-02 12:20:00|2285.8|2283.8|2284.2|2282.2|2286.7|2284.3|2284.2|2281.7|317
1643804700000|2022-02-02 12:25:00|2284.3|2282.3|2284.7|2282.7|2285.9|2283.7|2284.1|2281.7|359
1643805000000|2022-02-02 12:30:00|2284.6|2282.6|2284.4|2281.4|2284.9|2282.7|2281.8|2279.5|375
1643805300000|2022-02-02 12:35:00|2284.5|2281.5|2286.2|2284.2|2286.6|2284.6|2284|2281.4|274
1643805600000|2022-02-02 12:40:00|2286.1|2284.1|2284.6|2282.6|2286.4|2284.4|2283|2280.6|306
1643805900000|2022-02-02 12:45:00|2284.7|2282.7|2284.8|2282.8|2285.8|2283.8|2284.1|2281.8|307
1643806200000|2022-02-02 12:50:00|2284.7|2282.7|2284.3|2282.3|2285.7|2283.7|2284.1|2281.8|297
1643806500000|2022-02-02 12:55:00|2284.2|2282.2|2285.8|2283.8|2285.9|2283.9|2284.2|2281.9|212
1643806800000|2022-02-02 13:00:00|2285.7|2283.7|2286.3|2284.3|2288|2285.8|2285.3|2282.9|451
1643807100000|2022-02-02 13:05:00|2286.4|2284.4|2281.7|2279.7|2287.8|2285.5|2281|2278.8|512
1643807400000|2022-02-02 13:10:00|2281.4|2279.4|2278.7|2275.7|2282|2279.7|2276.6|2274.2|436
1643807700000|2022-02-02 13:15:00|2278.5|2275.5|2271.4|2269.4|2282.8|2280.2|2270.7|2268.7|962
1643808000000|2022-02-02 13:20:00|2271.3|2269.3|2271.7|2269.7|2277.5|2275.1|2271.1|2269.1|891
1643808300000|2022-02-02 13:25:00|2271.2|2269.2|2268.6|2265.6|2272|2269.6|2264.5|2262|864
1643808600000|2022-02-02 13:30:00|2268.8|2265.8|2273.7|2271.7|2275.1|2272.5|2268.3|2265.8|850
1643808900000|2022-02-02 13:35:00|2273.8|2271.8|2274|2272|2277.4|2274.9|2272.8|2270.5|668
1643809200000|2022-02-02 13:40:00|2273.9|2271.9|2272.9|2270.9|2277.3|2274.9|2272.8|2270.8|674
1643809500000|2022-02-02 13:45:00|2273.2|2271.2|2279.1|2277.1|2280.9|2278.5|2272.5|2270.5|688
1643809800000|2022-02-02 13:50:00|2279.2|2277.2|2279.4|2276.4|2281.6|2279.1|2277.3|2274.9|651
1643810100000|2022-02-02 13:55:00|2279.3|2276.3|2270.3|2268.3|2282.3|2279.9|2269.7|2267.5|730
1643810400000|2022-02-02 14:00:00|2270.2|2268.2|2266.3|2264.3|2274.7|2272|2264.8|2262.8|796
1643810700000|2022-02-02 14:05:00|2266.2|2264.2|2269.9|2267.9|2270|2267.9|2263.4|2261.4|698
1643811000000|2022-02-02 14:10:00|2270|2268|2267.8|2265.8|2273.1|2270.6|2267.3|2265|774
1643811300000|2022-02-02 14:15:00|2267.9|2265.9|2268.9|2266.9|2272.9|2270.9|2267.5|2264.9|681
1643811600000|2022-02-02 14:20:00|2269.1|2267.1|2268.4|2266.4|2271.5|2268.9|2267.4|2265.4|509
1643811900000|2022-02-02 14:25:00|2268.5|2266.5|2267.8|2265.8|2269.5|2267.5|2265.6|2263.2|613
1643812200000|2022-02-02 14:30:00|2267.9|2265.9|2267.3|2265.3|2272|2270|2265.7|2263.7|1025
1643812500000|2022-02-02 14:35:00|2267.4|2265.4|2269.7|2267.7|2272.2|2269.8|2267|2265|927
1643812800000|2022-02-02 14:40:00|2269.6|2267.6|2257.8|2255.8|2270.2|2268.2|2257|2254.9|1120
1643813100000|2022-02-02 14:45:00|2257.9|2255.9|2254.3|2252.3|2263.7|2261.7|2254|2252|969
1643813400000|2022-02-02 14:50:00|2253.7|2251.7|2254.3|2252.3|2259.1|2257.1|2252.4|2250.4|896
1643813700000|2022-02-02 14:55:00|2254.2|2252.2|2255.1|2252.1|2255.1|2253.1|2247.8|2245.5|1115
1643814000000|2022-02-02 15:00:00|2255|2253|2260.9|2258.9|2270.2|2267.4|2255|2253|1182
1643814300000|2022-02-02 15:05:00|2260.8|2258.8|2261.1|2259.1|2263.8|2261.8|2259.3|2257.3|835
1643814600000|2022-02-02 15:10:00|2261.2|2259.2|2263.2|2261.2|2265.3|2263.3|2259.3|2256.9|795
1643814900000|2022-02-02 15:15:00|2263.1|2261.1|2263.6|2261.6|2265.7|2263.7|2262.2|2260.1|734
1643815200000|2022-02-02 15:20:00|2263.7|2261.7|2264.3|2262.3|2265.4|2263.1|2262.5|2260.2|759
1643815500000|2022-02-02 15:25:00|2264.2|2262.2|2264.3|2262.3|2275|2272.2|2264.1|2261.8|1031
1643815800000|2022-02-02 15:30:00|2264.4|2262.4|2264.9|2262.9|2268.8|2266.5|2264|2261.5|734
1643816100000|2022-02-02 15:35:00|2264.8|2262.8|2265.3|2263.3|2266.9|2264.6|2263.1|2261.1|670
1643816400000|2022-02-02 15:40:00|2265.1|2263.1|2271.2|2268.2|2271.2|2268.6|2263.9|2261.9|613
1643816700000|2022-02-02 15:45:00|2271.3|2268.3|2269.6|2267.6|2273.1|2271.1|2268.8|2266.5|743
1643817000000|2022-02-02 15:50:00|2269.7|2267.7|2271.4|2269.4|2273.9|2271.7|2269.2|2267.2|721
1643817300000|2022-02-02 15:55:00|2271.5|2269.5|2273.4|2271.4|2273.9|2271.9|2271.3|2269.1|693
1643817600000|2022-02-02 16:00:00|2273.7|2270.7|2274|2272|2274.4|2272.1|2269.8|2267.2|673
1643817900000|2022-02-02 16:05:00|2273.9|2271.9|2268.7|2266.7|2274.6|2272.5|2268.5|2266.2|615
1643818200000|2022-02-02 16:10:00|2268.8|2266.8|2269|2267|2270.1|2268.1|2265.9|2263.7|583
1643818500000|2022-02-02 16:15:00|2269.1|2267.1|2267.8|2265.8|2270.1|2268.1|2266.1|2263.8|580
1643818800000|2022-02-02 16:20:00|2267.7|2265.7|2270.4|2268.4|2270.5|2268.5|2267.2|2265.2|532
1643819100000|2022-02-02 16:25:00|2270.3|2268.3|2272.9|2270.9|2273.7|2271.4|2270.1|2268.1|482
1643819400000|2022-02-02 16:30:00|2272.8|2270.8|2269.4|2267.4|2273|2271|2268.4|2266|515
1643819700000|2022-02-02 16:35:00|2269.5|2267.5|2272.4|2270.4|2272.5|2270.5|2268.9|2266.9|417
1643820000000|2022-02-02 16:40:00|2272.5|2270.5|2274.8|2272.8|2275.3|2273|2271.8|2269.8|421
1643820300000|2022-02-02 16:45:00|2274.7|2272.7|2274|2272|2275.3|2272.9|2273.4|2271.3|362
1643820600000|2022-02-02 16:50:00|2274.1|2272.1|2274.9|2272.9|2275.7|2273.7|2273.8|2271.8|307
1643820900000|2022-02-02 16:55:00|2275|2273|2275.1|2273.1|2275.5|2273.5|2273.4|2271.3|285
1643821200000|2022-02-02 17:00:00|2275|2273|2275.9|2273.9|2276.3|2274.1|2273.9|2271.9|289
1643821500000|2022-02-02 17:05:00|2276|2274|2280.7|2278.7|2281.2|2278.9|2275.8|2273.8|431
1643821800000|2022-02-02 17:10:00|2280.8|2278.8|2281.9|2279.9|2282.3|2280.3|2280.5|2278.5|402
1643822100000|2022-02-02 17:15:00|2281.5|2279.5|2280.8|2278.8|2282.5|2280.5|2280.6|2278.6|331
1643822400000|2022-02-02 17:20:00|2280.7|2278.7|2277.6|2275.6|2280.8|2278.8|2277.4|2275.4|325
1643822700000|2022-02-02 17:25:00|2277.5|2275.5|2275.8|2273.8|2278.4|2276.4|2275.7|2273.3|264
1643823000000|2022-02-02 17:30:00|2275.9|2273.9|2276.1|2274.1|2276.3|2274.2|2274.1|2271.8|260
1643823300000|2022-02-02 17:35:00|2276|2274|2275|2273|2276.5|2274.5|2273.5|2271.5|232
1643823600000|2022-02-02 17:40:00|2274.9|2272.9|2275.1|2273.1|2276|2274|2273.6|2271.6|191
1643823900000|2022-02-02 17:45:00|2275.2|2273.2|2275.7|2273.7|2276.2|2274.2|2274.5|2272.5|219
1643824200000|2022-02-02 17:50:00|2275.6|2273.6|2276.5|2274.5|2276.6|2274.6|2275|2273|133
1643824500000|2022-02-02 17:55:00|2276.6|2274.6|2277.7|2275.7|2278|2276|2275.7|2273.7|216
1643824800000|2022-02-02 18:00:00|2277.1|2275.1|2275.7|2273.7|2277.5|2275.5|2275.6|2273.6|261
1643825100000|2022-02-02 18:05:00|2275.6|2273.6|2275.4|2273.4|2277|2275|2275.2|2273|258
1643825400000|2022-02-02 18:10:00|2275.5|2273.5|2274.6|2272.6|2275.7|2273.5|2273.5|2271.3|291
1643825700000|2022-02-02 18:15:00|2274.7|2272.7|2272.3|2270.3|2275.1|2272.7|2271.9|2269.9|265
1643826000000|2022-02-02 18:20:00|2272.2|2270.2|2273.4|2271.4|2273.8|2271.7|2269.9|2267.7|390
1643826300000|2022-02-02 18:25:00|2273|2271|2272.1|2270.1|2273.5|2271.1|2270.9|2268.9|413
1643826600000|2022-02-02 18:30:00|2272|2270|2272|2270|2272.8|2270.5|2271|2269|241
1643826900000|2022-02-02 18:35:00|2271.9|2269.9|2272.3|2270.3|2273.7|2271.5|2271.1|2268.9|185
1643827200000|2022-02-02 18:40:00|2272.4|2270.4|2271.9|2268.9|2272.4|2270.4|2270.7|2268.7|179
1643827500000|2022-02-02 18:45:00|2271.7|2268.7|2271.1|2269.1|2272.2|2270.1|2270.5|2268.4|215
1643827800000|2022-02-02 18:50:00|2271.2|2269.2|2271.6|2269.6|2272|2269.8|2270.5|2268.4|224
1643828100000|2022-02-02 18:55:00|2271.5|2269.5|2274.3|2272.3|2274.4|2272.4|2271.5|2269.1|187
1643828400000|2022-02-02 19:00:00|2274.2|2272.2|2272.7|2270.7|2274.2|2272.2|2272.1|2270.1|198
1643828700000|2022-02-02 19:05:00|2272.8|2270.8|2272.3|2270.3|2272.8|2270.8|2271.6|2269.5|176
1643829000000|2022-02-02 19:10:00|2272.2|2270.2|2271.8|2269.8|2272.6|2270.6|2271.6|2269.2|168
1643829300000|2022-02-02 19:15:00|2271.7|2269.7|2270.7|2268.7|2272.2|2269.8|2270.1|2267.8|219
1643829600000|2022-02-02 19:20:00|2270.8|2268.8|2270.3|2268.3|2271.7|2269.3|2269.9|2267.4|171
1643829900000|2022-02-02 19:25:00|2270.2|2268.2|2269.9|2267.9|2270.4|2268.4|2269.2|2267.1|215
1643830200000|2022-02-02 19:30:00|2269.8|2267.8|2270.8|2268.8|2271.3|2269.2|2269.7|2267.3|226
1643830500000|2022-02-02 19:35:00|2270.9|2268.9|2271.5|2268.5|2271.8|2269.8|2270.7|2268.5|197
1643830800000|2022-02-02 19:40:00|2271.1|2269.1|2271.8|2269.8|2272.2|2269.9|2270.9|2268.6|195
1643831100000|2022-02-02 19:45:00|2271.7|2269.7|2271.3|2269.3|2272.3|2269.8|2270.7|2268.7|247
1643831400000|2022-02-02 19:50:00|2271.4|2269.4|2271.8|2269.8|2272.2|2269.9|2271.1|2268.8|191
1643831700000|2022-02-02 19:55:00|2271.9|2269.9|2269.7|2267.7|2271.9|2269.9|2269.1|2267.1|214
1643832000000|2022-02-02 20:00:00|2269.5|2267.5|2270.7|2268.7|2270.9|2268.9|2269|2266.7|273
1643832300000|2022-02-02 20:05:00|2270.6|2268.6|2270|2268|2270.8|2268.8|2269.9|2267.9|208
1643832600000|2022-02-02 20:10:00|2270.1|2268.1|2270.9|2267.9|2271.7|2269.2|2270|2267.8|219
1643832900000|2022-02-02 20:15:00|2271|2268|2271.1|2269.1|2271.6|2269.2|2270.1|2267.6|198
1643833200000|2022-02-02 20:20:00|2271|2269|2270.2|2267.2|2271.4|2269.1|2269.5|2267.1|168
1643833500000|2022-02-02 20:25:00|2270.3|2267.3|2268.3|2266.3|2270.3|2267.9|2267.5|2264.9|235
1643833800000|2022-02-02 20:30:00|2268.2|2266.2|2267.3|2265.3|2268.6|2266.3|2266.8|2264.7|251
1643834100000|2022-02-02 20:35:00|2267.1|2265.1|2267|2264|2267.6|2265.4|2266.3|2263.9|204
1643834400000|2022-02-02 20:40:00|2267.2|2264.2|2266.2|2264.2|2267.3|2264.8|2266.1|2263.4|163
1643834700000|2022-02-02 20:45:00|2266.3|2264.3|2266.9|2264.9|2268|2265.7|2266.2|2263.8|187
1643835000000|2022-02-02 20:50:00|2266.8|2264.8|2265.4|2263.4|2267.2|2265|2264.9|2262.9|262
1643835300000|2022-02-02 20:55:00|2266.5|2264.5|2268|2265|2268|2265.1|2266.1|2263.5|291
1643835600000|2022-02-02 21:00:00|2267.6|2264.6|2267.4|2264.4|2267.8|2265|2266.6|2263.8|211
1643835900000|2022-02-02 21:05:00|2267.2|2264.2|2265.9|2262.9|2267.5|2264.5|2265.5|2262.5|186
1643836200000|2022-02-02 21:10:00|2266|2263|2266|2263|2266.4|2263.6|2265.3|2262.4|127
1643836500000|2022-02-02 21:15:00|2266.1|2263.1|2266.1|2263.1|2266.4|2263.8|2265.1|2262.5|191
1643836800000|2022-02-02 21:20:00|2266|2263|2266.3|2263.3|2266.4|2263.9|2265.3|2262.4|137
1643837100000|2022-02-02 21:25:00|2266.2|2263.2|2266.5|2263.5|2266.7|2264|2265.4|2262.9|112
1643837400000|2022-02-02 21:30:00|2266.6|2263.6|2266.5|2263.5|2266.7|2263.7|2266.4|2263.4|49
1643837700000|2022-02-02 21:35:00|2266.4|2263.4|2266.5|2263.5|2266.7|2264.1|2266|2263|67
1643838000000|2022-02-02 21:40:00|2266.4|2263.4|2267|2264|2267.4|2264.4|2266.4|2263.4|128
1643838300000|2022-02-02 21:45:00|2267.1|2264.1|2266|2263|2267.2|2264.4|2265.5|2262.9|108
1643838600000|2022-02-02 21:50:00|2266.1|2263.1|2266.7|2263.7|2267.1|2264.1|2265.9|2262.9|92
1643838900000|2022-02-02 21:55:00|2266.5|2263.5|2266.8|2263.8|2267|2264|2266.2|2263.2|120
1643842800000|2022-02-02 23:00:00|2266.4|2263.4|2265.1|2262.1|2268.8|2263.8|2264.9|2260.6|110
1643843100000|2022-02-02 23:05:00|2265.2|2262.2|2266|2263|2266.3|2263.7|2264.9|2261.9|79
1643843400000|2022-02-02 23:10:00|2265.9|2262.9|2266|2263|2266.7|2264.1|2265.4|2262.7|82
1643843700000|2022-02-02 23:15:00|2266.2|2263.2|2266.2|2263.2|2266.6|2263.8|2265.4|2262.8|75
1643844000000|2022-02-02 23:20:00|2266.6|2263.6|2266.5|2264.5|2267.7|2264.7|2266.2|2263.5|114
1643844300000|2022-02-02 23:25:00|2266.6|2264.6|2266.6|2263.6|2267.1|2264.6|2266|2263.5|82
1643844600000|2022-02-02 23:30:00|2266.5|2263.5|2266.5|2263.5|2267.1|2264.4|2266|2263.4|126
1643844900000|2022-02-02 23:35:00|2266.6|2263.6|2265.4|2262.4|2266.6|2264.1|2264.8|2262.3|106
1643845200000|2022-02-02 23:40:00|2265.3|2262.3|2263.9|2260.9|2265.4|2262.6|2263.7|2260.9|113
1643845500000|2022-02-02 23:45:00|2263.3|2261.3|2263.4|2260.4|2263.6|2261.4|2262.5|2260.1|76
1643845800000|2022-02-02 23:50:00|2263.3|2260.3|2263.2|2260.2|2263.9|2261.5|2262.5|2259.9|104
1643846100000|2022-02-02 23:55:00|2262.8|2260.8|2263.6|2260.6|2263.8|2261.5|2262.7|2260.2|89
1643846400000|2022-02-03 00:00:00|2263.2|2261.2|2263.3|2261.3|2264|2261.5|2262.3|2259.8|121
1643846700000|2022-02-03 00:05:00|2263.4|2261.4|2263.2|2260.2|2264|2261.5|2261.9|2259.7|134
1643847000000|2022-02-03 00:10:00|2263.3|2260.3|2263.2|2261.2|2263.9|2261.5|2262.8|2260.1|130
1643847300000|2022-02-03 00:15:00|2263.3|2261.3|2262.4|2260.4|2263.9|2261.5|2262.3|2259.8|101
1643847600000|2022-02-03 00:20:00|2262.3|2260.3|2262.4|2259.4|2262.9|2260.6|2261.8|2259.1|87
1643847900000|2022-02-03 00:25:00|2262.3|2259.3|2261.5|2259.5|2262.5|2260|2261.3|2258.9|77
1643848200000|2022-02-03 00:30:00|2261.6|2259.6|2261.9|2259.9|2262.4|2260.1|2261.4|2258.9|84
1643848500000|2022-02-03 00:35:00|2261.8|2259.8|2262.6|2260.6|2263.2|2260.7|2261.5|2259.5|79
1643848800000|2022-02-03 00:40:00|2262.5|2260.5|2263.1|2261.1|2264|2261.6|2262.5|2260.3|112
1643849100000|2022-02-03 00:45:00|2263.4|2260.4|2263.1|2261.1|2263.9|2261.5|2262.9|2260.4|93
1643849400000|2022-02-03 00:50:00|2263|2261|2262.9|2259.9|2263.4|2261.1|2262.4|2259.9|102
1643849700000|2022-02-03 00:55:00|2263|2260|2263.5|2261.5|2264|2261.5|2262.8|2259.9|83
1643850000000|2022-02-03 01:00:00|2263.4|2261.4|2263.4|2261.4|2264.4|2261.9|2263.3|2260.4|114
1643850300000|2022-02-03 01:05:00|2263.3|2261.3|2264.2|2261.2|2264.3|2261.8|2263.1|2260.5|97
1643850600000|2022-02-03 01:10:00|2263.8|2261.8|2261.6|2259.6|2264.3|2261.8|2261.4|2258.6|148
1643850900000|2022-02-03 01:15:00|2261.7|2259.7|2259.6|2256.6|2262.1|2259.7|2258.3|2256.2|120
1643851200000|2022-02-03 01:20:00|2259.4|2256.4|2260.4|2258.4|2260.9|2258.5|2259.3|2256.4|199
1643851500000|2022-02-03 01:25:00|2260.3|2258.3|2260.5|2258.5|2261.4|2258.7|2260|2257.5|116
1643851800000|2022-02-03 01:30:00|2260.6|2258.6|2261.9|2259.9|2262.3|2260|2260.4|2258.1|104
1643852100000|2022-02-03 01:35:00|2261.8|2259.8|2261.7|2258.7|2262.1|2259.9|2260.4|2257.7|149
1643852400000|2022-02-03 01:40:00|2261.9|2258.9|2261.8|2258.8|2262|2259.5|2260.9|2258.3|146
1643852700000|2022-02-03 01:45:00|2261.9|2258.9|2262|2259|2263|2260.1|2261.3|2258.8|123
1643853000000|2022-02-03 01:50:00|2262.1|2259.1|2262.5|2260.5|2263.5|2261|2261.6|2259.1|138
1643853300000|2022-02-03 01:55:00|2263|2260|2264.9|2262.9|2265.3|2263|2262.3|2259.3|202
1643853600000|2022-02-03 02:00:00|2265.4|2262.4|2265|2263|2265.5|2263.1|2264.2|2261.7|176
1643853900000|2022-02-03 02:05:00|2264.9|2262.9|2264.9|2261.9|2265.6|2263.1|2263.8|2261.3|201
1643854200000|2022-02-03 02:10:00|2265.5|2262.5|2264|2262|2265.6|2262.8|2263.4|2260.9|195
1643854500000|2022-02-03 02:15:00|2263.9|2261.9|2263.3|2260.3|2265.1|2262.2|2262.8|2260|179
1643854800000|2022-02-03 02:20:00|2263.4|2260.4|2261.4|2259.4|2263.4|2260.5|2261.4|2258.9|152
1643855100000|2022-02-03 02:25:00|2261.5|2259.5|2260.4|2257.4|2261.5|2259.5|2259.7|2257.2|174
1643855400000|2022-02-03 02:30:00|2260.5|2257.5|2261|2258|2261.5|2259|2260.2|2257.4|149
1643855700000|2022-02-03 02:35:00|2260.9|2257.9|2260.5|2258.5|2261.5|2259|2260.1|2257.5|118
1643856000000|2022-02-03 02:40:00|2260.4|2258.4|2260.9|2258.9|2261.9|2259.4|2260.3|2257.8|149
1643856300000|2022-02-03 02:45:00|2261|2259|2261.4|2259.4|2262|2259.5|2260.9|2258.3|109
1643856600000|2022-02-03 02:50:00|2261.3|2259.3|2261.6|2258.6|2261.9|2259.6|2260.8|2258.4|72
1643856900000|2022-02-03 02:55:00|2261.5|2259.5|2261.6|2258.6|2262|2259.5|2260.8|2258.3|106
1643857200000|2022-02-03 03:00:00|2261.7|2258.7|2260.5|2258.5|2261.9|2259.3|2260.3|2257.8|101
1643857500000|2022-02-03 03:05:00|2260.6|2258.6|2261.4|2259.4|2261.9|2259.5|2260.6|2258|63
1643857800000|2022-02-03 03:10:00|2261.5|2259.5|2262.2|2260.2|2262.8|2260.2|2260.9|2258.6|118
1643858100000|2022-02-03 03:15:00|2262|2260|2262.5|2260.5|2263.2|2260.7|2261.9|2259.4|106
1643858400000|2022-02-03 03:20:00|2262.6|2260.6|2265.5|2263.5|2266|2263.7|2262.6|2260.1|188
1643858700000|2022-02-03 03:25:00|2265.6|2263.6|2264.7|2262.7|2266.8|2264.2|2264.5|2262.1|183
1643859000000|2022-02-03 03:30:00|2264.4|2262.4|2265.5|2263.5|2266|2263.6|2264|2261.6|192
1643859300000|2022-02-03 03:35:00|2265.4|2263.4|2265.4|2263.4|2266.7|2264.1|2265|2262.4|171
1643859600000|2022-02-03 03:40:00|2265.7|2263.7|2266.3|2263.3|2266.5|2263.9|2265.1|2262.4|140
1643859900000|2022-02-03 03:45:00|2266.4|2263.4|2266.5|2263.5|2266.9|2264.4|2265.4|2262.8|145
1643860200000|2022-02-03 03:50:00|2266.4|2263.4|2266.4|2264.4|2267.4|2264.9|2265.9|2263.4|138
1643860500000|2022-02-03 03:55:00|2266.3|2264.3|2266.4|2264.4|2267|2264.6|2265.6|2262.9|170
1643860800000|2022-02-03 04:00:00|2266.3|2264.3|2267|2264|2267.4|2264.9|2266.3|2263.8|115
1643861100000|2022-02-03 04:05:00|2266.9|2263.9|2264.9|2262.9|2266.9|2264.5|2264.9|2262.4|138
1643861400000|2022-02-03 04:10:00|2264.8|2262.8|2263.9|2261.9|2265.4|2263|2263.4|2261|138
1643861700000|2022-02-03 04:15:00|2264|2262|2263.9|2260.9|2264.3|2262|2263|2260.4|173
1643862000000|2022-02-03 04:20:00|2264|2261|2263.4|2260.4|2264.1|2261.5|2262.7|2260.1|91
1643862300000|2022-02-03 04:25:00|2262.9|2260.9|2263.6|2260.6|2264.1|2261.5|2262.8|2260.4|126
1643862600000|2022-02-03 04:30:00|2263.3|2261.3|2263.4|2261.4|2264.8|2262|2263|2260.5|155
1643862900000|2022-02-03 04:35:00|2263.3|2261.3|2263.7|2260.7|2264|2261.6|2262.6|2260.4|77
1643863200000|2022-02-03 04:40:00|2263.8|2260.8|2263.6|2260.6|2264.4|2261.9|2263|2260.3|162
1643863500000|2022-02-03 04:45:00|2263.7|2260.7|2263.8|2260.8|2264.4|2261.6|2263.2|2260.6|100
1643863800000|2022-02-03 04:50:00|2263.7|2260.7|2263.3|2260.3|2263.9|2261.4|2262.4|2259.8|150
1643864100000|2022-02-03 04:55:00|2263.1|2260.1|2261.4|2258.4|2263.3|2260.5|2260.4|2257.9|150
1643864400000|2022-02-03 05:00:00|2261.3|2258.3|2261.2|2258.2|2261.5|2258.9|2260.4|2257.9|104
1643864700000|2022-02-03 05:05:00|2261.3|2258.3|2261|2259|2262.1|2259.4|2260.8|2258.3|105
1643865000000|2022-02-03 05:10:00|2261.6|2258.6|2260.5|2258.5|2262.6|2260|2260.5|2257.8|135
1643865300000|2022-02-03 05:15:00|2260.3|2257.3|2259|2257|2260.3|2257.6|2258.5|2255.8|144
1643865600000|2022-02-03 05:20:00|2259.6|2256.6|2259.6|2256.6|2260.5|2257.5|2258.9|2256.4|187
1643865900000|2022-02-03 05:25:00|2259.4|2256.4|2260|2257|2260|2257.1|2258|2255.4|121
1643866200000|2022-02-03 05:30:00|2259.9|2256.9|2256.6|2254.6|2260|2257.1|2256.4|2254.4|150
1643866500000|2022-02-03 05:35:00|2256.5|2254.5|2256.4|2254.4|2257.1|2254.7|2255.4|2252.8|123
1643866800000|2022-02-03 05:40:00|2256.5|2254.5|2255|2253|2257.2|2254.7|2254.9|2252.9|99
1643867100000|2022-02-03 05:45:00|2255.1|2253.1|2256.3|2254.3|2257.3|2254.6|2254.5|2252.4|133
1643867400000|2022-02-03 05:50:00|2256.2|2254.2|2255.4|2253.4|2257.1|2254.9|2255.1|2252.7|160
1643867700000|2022-02-03 05:55:00|2255.8|2252.8|2258.7|2255.7|2258.7|2256.3|2254.8|2252.4|233
1643868000000|2022-02-03 06:00:00|2258.6|2255.6|2255.6|2253.6|2258.8|2256.1|2255.5|2253|220
1643868300000|2022-02-03 06:05:00|2255.7|2253.7|2255.1|2253.1|2256.7|2253.8|2253.9|2251.3|260
1643868600000|2022-02-03 06:10:00|2256.1|2253.2|2254.9|2251.9|2256.6|2254|2254|2251.5|293
1643868900000|2022-02-03 06:15:00|2255.3|2252.3|2256.2|2253.2|2256.4|2253.8|2254.1|2251.7|253
1643869200000|2022-02-03 06:20:00|2256.3|2253.3|2255.3|2252.3|2256.3|2253.3|2254.2|2251.6|208
1643869500000|2022-02-03 06:25:00|2255.2|2252.2|2254.2|2252.2|2255.4|2252.8|2253.8|2251.2|199
1643869800000|2022-02-03 06:30:00|2254.8|2251.8|2254.2|2252.2|2255.8|2252.9|2253.8|2251.2|237
1643870100000|2022-02-03 06:35:00|2254.3|2252.3|2254.3|2251.3|2254.6|2252.3|2253.1|2250.7|198
1643870400000|2022-02-03 06:40:00|2254.5|2251.5|2254|2252|2255.2|2252.3|2253.4|2251.1|189
1643870700000|2022-02-03 06:45:00|2253.9|2251.9|2254.3|2252.3|2254.9|2252.7|2253.9|2251.3|140
1643871000000|2022-02-03 06:50:00|2254.4|2252.4|2255.4|2253.4|2255.5|2253.5|2254.3|2251.9|113
1643871300000|2022-02-03 06:55:00|2255.5|2253.5|2255.3|2252.3|2255.7|2253.7|2254.3|2251.8|172
1643871600000|2022-02-03 07:00:00|2255.2|2252.2|2255.6|2253.6|2256.6|2253.8|2254.4|2252.2|294
1643871900000|2022-02-03 07:05:00|2255.5|2253.5|2255.9|2252.9|2256.5|2254|2255.2|2252.7|199
1643872200000|2022-02-03 07:10:00|2255.8|2252.8|2254.6|2252.6|2256.4|2253.8|2254.2|2252.2|186
1643872500000|2022-02-03 07:15:00|2254.5|2252.5|2255.9|2253.9|2255.9|2253.9|2253.3|2251.2|194
1643872800000|2022-02-03 07:20:00|2255.7|2253.7|2254.6|2252.6|2256.8|2254.1|2254.5|2252|163
1643873100000|2022-02-03 07:25:00|2255.1|2252.1|2253.3|2251.3|2255.4|2252.9|2253|2250.7|156
1643873400000|2022-02-03 07:30:00|2253.4|2251.4|2252|2250|2253.5|2251.4|2250.9|2248.4|255
1643873700000|2022-02-03 07:35:00|2251.9|2249.9|2252.4|2250.4|2253.4|2251.2|2251.9|2249.6|207
1643874000000|2022-02-03 07:40:00|2252.5|2250.5|2253.1|2251.1|2253.5|2251.5|2252.4|2249.9|160
1643874300000|2022-02-03 07:45:00|2253|2251|2254|2252|2254.7|2252.4|2252.9|2250.5|246
1643874600000|2022-02-03 07:50:00|2254.1|2252.1|2254.6|2252.6|2254.7|2252.7|2253.4|2251.2|135
1643874900000|2022-02-03 07:55:00|2254.5|2252.5|2257.2|2255.2|2258|2255.6|2254.5|2252.2|212
1643875200000|2022-02-03 08:00:00|2257.3|2255.3|2255.8|2253.8|2257.9|2255.6|2254.8|2252.5|425
1643875500000|2022-02-03 08:05:00|2255.6|2253.6|2255|2253|2258.1|2255.7|2253.4|2251.4|331
1643875800000|2022-02-03 08:10:00|2255.1|2253.1|2254.8|2252.8|2255.5|2253.5|2253.5|2251.5|483
1643876100000|2022-02-03 08:15:00|2254.7|2252.7|2255.3|2253.3|2257.5|2255.5|2254.5|2252|347
1643876400000|2022-02-03 08:20:00|2255.2|2253.2|2253.3|2251.3|2255.2|2253.2|2253.3|2250.9|323
1643876700000|2022-02-03 08:25:00|2253.4|2251.4|2253.4|2251.4|2254.5|2252.5|2252.7|2250.7|275
1643877000000|2022-02-03 08:30:00|2253.3|2251.3|2254.2|2252.2|2255.5|2253.5|2252.9|2250.9|315
1643877300000|2022-02-03 08:35:00|2254|2252|2255.3|2253.3|2256.1|2254|2253.4|2251.4|202
1643877600000|2022-02-03 08:40:00|2255.2|2253.2|2255.3|2253.3|2255.8|2253.6|2254.8|2252.8|185
1643877900000|2022-02-03 08:45:00|2255.2|2253.2|2253.5|2251.5|2255.3|2253.3|2253.3|2250.8|254
1643878200000|2022-02-03 08:50:00|2253.4|2251.4|2252.6|2250.6|2253.9|2251.5|2252.3|2250.3|190
1643878500000|2022-02-03 08:55:00|2252.5|2250.5|2254.2|2251.2|2254.3|2252.1|2252.3|2249.8|341
1643878800000|2022-02-03 09:00:00|2253.7|2251.7|2254.4|2252.4|2256.1|2254|2253.1|2250.8|391
1643879100000|2022-02-03 09:05:00|2254.3|2252.3|2253|2250|2254.4|2252.4|2251.7|2249.2|270
1643879400000|2022-02-03 09:10:00|2252.5|2250.5|2251.8|2248.8|2253.3|2251.3|2250.9|2248.7|294
1643879700000|2022-02-03 09:15:00|2251.1|2249.1|2252.9|2250.9|2253.5|2251.5|2250.8|2248.5|287
1643880000000|2022-02-03 09:20:00|2253|2251|2253.8|2251.8|2255.1|2252.7|2252.7|2250.3|280
1643880300000|2022-02-03 09:25:00|2253.7|2251.7|2253.9|2250.9|2254.7|2252.7|2253.1|2250.8|269
1643880600000|2022-02-03 09:30:00|2253.8|2250.8|2250.4|2248.4|2254.2|2251.6|2250.4|2248.1|263
1643880900000|2022-02-03 09:35:00|2250.7|2247.7|2250|2248|2250.8|2248.2|2246.9|2244.5|337
1643881200000|2022-02-03 09:40:00|2250.1|2248.1|2247.6|2245.6|2250.3|2248.2|2247.1|2244.9|259
1643881500000|2022-02-03 09:45:00|2247.5|2245.5|2248.7|2246.7|2249.2|2247.2|2246.6|2244.6|335
1643881800000|2022-02-03 09:50:00|2248.8|2246.8|2246.7|2244.7|2249.2|2246.8|2246.6|2244.6|260
1643882100000|2022-02-03 09:55:00|2246.6|2244.6|2244.5|2242.5|2247.2|2245.2|2244.1|2241.7|369
1643882400000|2022-02-03 10:00:00|2244.6|2242.6|2245.6|2243.6|2245.9|2243.7|2243.8|2241.7|312
1643882700000|2022-02-03 10:05:00|2245.3|2243.3|2245.4|2243.4|2247.5|2245.5|2245.2|2243.2|253
1643883000000|2022-02-03 10:10:00|2245.3|2243.3|2245.1|2243.1|2246.6|2244.5|2244.6|2242.6|242
1643883300000|2022-02-03 10:15:00|2245.2|2243.2|2245.6|2243.6|2247.1|2245.1|2245.2|2243.2|242
1643883600000|2022-02-03 10:20:00|2245.5|2243.5|2245|2243|2246.3|2244.3|2244.5|2242.2|250
1643883900000|2022-02-03 10:25:00|2244.9|2242.9|2244.6|2242.6|2245.4|2243.1|2244|2241.6|256
1643884200000|2022-02-03 10:30:00|2244.7|2242.7|2245.1|2243.1|2246|2243.6|2244|2242|264
1643884500000|2022-02-03 10:35:00|2245|2243|2244.2|2242.2|2245.5|2243.2|2244|2241.5|263
1643884800000|2022-02-03 10:40:00|2244.1|2242.1|2243.1|2241.1|2244.2|2242.2|2242.1|2239.8|211
1643885100000|2022-02-03 10:45:00|2243.2|2241.2|2241.5|2239.5|2243.2|2241.2|2240.7|2238.7|238
1643885400000|2022-02-03 10:50:00|2241.4|2239.4|2240.6|2238.6|2241.6|2239.6|2239.8|2237.8|150
1643885700000|2022-02-03 10:55:00|2240.7|2238.7|2240.7|2238.7|2241.6|2239.3|2239.8|2237.8|211
1643886000000|2022-02-03 11:00:00|2240.8|2238.8|2241.3|2239.3|2241.4|2239.4|2239.6|2237.6|231
1643886300000|2022-02-03 11:05:00|2241.4|2239.4|2242.4|2240.4|2244|2241.9|2241.3|2239.3|261
1643886600000|2022-02-03 11:10:00|2242.5|2240.5|2240.4|2238.4|2243.1|2240.9|2240.3|2238.3|259
1643886900000|2022-02-03 11:15:00|2240.3|2238.3|2240.9|2238.9|2241.2|2239.2|2239.8|2237.7|316
1643887200000|2022-02-03 11:20:00|2241|2239|2241.9|2239.9|2242.2|2240.2|2240.4|2238.1|199
1643887500000|2022-02-03 11:25:00|2241.8|2239.8|2241.8|2239.8|2242.5|2240.5|2241.1|2239.1|226
1643887800000|2022-02-03 11:30:00|2241.9|2239.9|2240.9|2238.9|2242.8|2240.1|2240.8|2238.7|180
1643888100000|2022-02-03 11:35:00|2240.8|2238.8|2242.1|2240.1|2242.6|2240.5|2240.7|2238.3|143
1643888400000|2022-02-03 11:40:00|2242.3|2240.3|2243.4|2241.4|2244.3|2241.9|2241.8|2239.3|180
1643888700000|2022-02-03 11:45:00|2243.3|2241.3|2242.4|2240.4|2243.4|2241.4|2241.7|2239.7|216
1643889000000|2022-02-03 11:50:00|2242.3|2240.3|2244.9|2242.9|2245|2243|2242.2|2239.7|273
1643889300000|2022-02-03 11:55:00|2245|2243|2243.7|2241.7|2246.4|2243.9|2243.7|2241.5|215
1643889600000|2022-02-03 12:00:00|2243.8|2241.8|2241.7|2239.7|2243.8|2241.8|2235.7|2233.2|1094
1643889900000|2022-02-03 12:05:00|2241.5|2239.5|2239.8|2237.8|2244.2|2241.6|2239.1|2237.1|582
1643890200000|2022-02-03 12:10:00|2239.7|2237.7|2239.9|2237.9|2242.1|2239.8|2238.1|2235.8|622
1643890500000|2022-02-03 12:15:00|2239.8|2237.8|2239.9|2237.9|2241.4|2239|2239|2237|436
1643890800000|2022-02-03 12:20:00|2239.7|2237.7|2237.8|2235.8|2240.1|2238.1|2236.6|2234.5|441
1643891100000|2022-02-03 12:25:00|2237.7|2235.7|2236.5|2234.5|2238.2|2235.8|2236.4|2234.3|421
1643891400000|2022-02-03 12:30:00|2236.4|2234.4|2235.4|2233.4|2237.7|2235.4|2235|2232.7|438
1643891700000|2022-02-03 12:35:00|2235.3|2233.3|2234|2232|2236.6|2234.2|2233.8|2231.3|345
1643892000000|2022-02-03 12:40:00|2234.1|2232.1|2240.2|2237.2|2240.9|2238.3|2233.3|2231.2|515
1643892300000|2022-02-03 12:45:00|2240.3|2237.3|2239|2236|2240.3|2237.6|2236.6|2234|736
1643892600000|2022-02-03 12:50:00|2238.9|2235.9|2234.9|2232.9|2239.5|2237|2233.6|2231.6|558
1643892900000|2022-02-03 12:55:00|2234.8|2232.8|2237.7|2235.7|2240.4|2238.1|2234.2|2231.9|640
1643893200000|2022-02-03 13:00:00|2237.5|2235.5|2235.2|2233.2|2238.4|2236.4|2229.7|2227.6|805
1643893500000|2022-02-03 13:05:00|2235.5|2233.5|2236.9|2234.9|2238.4|2236.4|2233.6|2231.6|657
1643893800000|2022-02-03 13:10:00|2236.8|2234.8|2235.7|2233.7|2238.4|2236.4|2234.4|2231.9|645
1643894100000|2022-02-03 13:15:00|2235.3|2233.3|2234.9|2232.9|2237.3|2235|2234.6|2232.3|582
1643894400000|2022-02-03 13:20:00|2234.4|2232.4|2234.4|2232.4|2240.6|2238|2232.2|2230.2|912
1643894700000|2022-02-03 13:25:00|2234.7|2232.7|2238|2235|2238.5|2236.1|2234|2232|566
1643895000000|2022-02-03 13:30:00|2238.1|2235.1|2239.8|2236.8|2240.8|2238.1|2236.9|2234.6|770
1643895300000|2022-02-03 13:35:00|2239.9|2236.9|2241.6|2239.6|2242.2|2240.2|2236.7|2234.7|803
1643895600000|2022-02-03 13:40:00|2241.5|2239.5|2240.7|2238.7|2243.6|2241.1|2237.1|2234.6|1181
1643895900000|2022-02-03 13:45:00|2240.8|2238.8|2241.2|2238.2|2242.8|2240.1|2235.2|2232.8|1268
1643896200000|2022-02-03 13:50:00|2241.5|2238.5|2236.1|2234.1|2241.8|2239.2|2234.4|2232.4|973
1643896500000|2022-02-03 13:55:00|2236|2234|2237.1|2235.1|2242.5|2240.1|2235.9|2233.8|983
1643896800000|2022-02-03 14:00:00|2238|2235|2240.4|2238.4|2242.7|2240.6|2235.5|2233.2|1058
1643897100000|2022-02-03 14:05:00|2240.5|2238.5|2245.3|2242.3|2245.5|2243.1|2235.1|2233|1044
1643897400000|2022-02-03 14:10:00|2245.2|2242.2|2243.2|2240.2|2245.6|2243.1|2241.9|2239.5|892
1643897700000|2022-02-03 14:15:00|2243.4|2240.4|2247.6|2245.6|2248.5|2246|2241.9|2239.4|769
1643898000000|2022-02-03 14:20:00|2248.2|2245.2|2244.2|2241.2|2248.2|2245.7|2243.2|2240.7|752
1643898300000|2022-02-03 14:25:00|2243.9|2241.9|2241.8|2239.8|2245.8|2243.5|2241.8|2239.8|752
1643898600000|2022-02-03 14:30:00|2241.9|2239.9|2238.5|2236.5|2244.1|2241.6|2235.5|2233.2|1331
1643898900000|2022-02-03 14:35:00|2238.8|2236.8|2238.7|2236.7|2241.5|2239.3|2235.5|2233.5|1071
1643899200000|2022-02-03 14:40:00|2238.8|2236.8|2228.5|2225.5|2247.3|2244.8|2228.4|2225.5|1168
1643899500000|2022-02-03 14:45:00|2228.7|2225.7|2217.1|2214.1|2231.1|2228.1|2215.1|2213.1|1685
1643899800000|2022-02-03 14:50:00|2216.3|2214.3|2211.5|2209.5|2216.3|2214.3|2207.7|2205.6|1451
1643900100000|2022-02-03 14:55:00|2211.6|2209.6|2212.4|2209.4|2215.5|2212.9|2209|2207|1084
1643900400000|2022-02-03 15:00:00|2212.7|2209.7|2208.7|2205.7|2213.1|2211|2201.6|2199.3|1511
1643900700000|2022-02-03 15:05:00|2208.9|2205.9|2212.6|2210.6|2215|2212.9|2206.7|2204.2|1225
1643901000000|2022-02-03 15:10:00|2212.5|2210.5|2223.5|2221.5|2226.7|2224.3|2210.5|2208.3|1241
1643901300000|2022-02-03 15:15:00|2223.4|2221.4|2222|2220|2229.9|2227.5|2220.5|2218.1|1285
1643901600000|2022-02-03 15:20:00|2222.2|2220.2|2220.9|2218.9|2224.9|2222.6|2219.4|2217|988
1643901900000|2022-02-03 15:25:00|2221.1|2219.1|2223.1|2221.1|2224.2|2221.9|2219.5|2217.1|880
1643902200000|2022-02-03 15:30:00|2223.6|2220.6|2225.1|2223.1|2227.5|2225.4|2223.3|2220.6|941
1643902500000|2022-02-03 15:35:00|2225.6|2222.6|2234.2|2231.2|2235.1|2232.6|2223.3|2221.1|1040
1643902800000|2022-02-03 15:40:00|2234.1|2231.1|2237.7|2235.7|2239.1|2236.9|2232.9|2230.6|865
1643903100000|2022-02-03 15:45:00|2237.9|2235.9|2236.2|2234.2|2240.4|2238.4|2235.7|2233.7|930
1643903400000|2022-02-03 15:50:00|2236.3|2234.3|2238.1|2236.1|2239.7|2237.4|2235.9|2233.5|786
1643903700000|2022-02-03 15:55:00|2238|2236|2239.5|2237.5|2241.2|2238.9|2237.7|2235.2|585
1643904000000|2022-02-03 16:00:00|2239.6|2237.6|2238.9|2236.9|2240.3|2237.9|2233.8|2231.4|657
1643904300000|2022-02-03 16:05:00|2239.1|2237.1|2248|2246|2249|2246.7|2238.4|2235.9|792
1643904600000|2022-02-03 16:10:00|2248.3|2246.3|2251.3|2249.3|2253.8|2251.8|2247.3|2245|746
1643904900000|2022-02-03 16:15:00|2251.4|2249.4|2250.4|2248.4|2253.4|2251.3|2248.9|2246.9|723
1643905200000|2022-02-03 16:20:00|2250.5|2248.5|2246.8|2244.8|2251.3|2249.3|2246.2|2244.2|731
1643905500000|2022-02-03 16:25:00|2246.7|2244.7|2250.3|2248.3|2250.3|2248.3|2246.1|2243.9|509
1643905800000|2022-02-03 16:30:00|2251|2248|2248.8|2246.8|2252.3|2250.3|2246.8|2244.3|758
1643906100000|2022-02-03 16:35:00|2249|2247|2247.8|2245.8|2250.6|2248.5|2247.7|2245.5|486
1643906400000|2022-02-03 16:40:00|2247.9|2245.9|2244.5|2242.5|2248.3|2246.3|2242.6|2240.2|684
1643906700000|2022-02-03 16:45:00|2245|2242|2246.6|2244.6|2248.5|2246.4|2244.3|2241.9|546
1643907000000|2022-02-03 16:50:00|2246.7|2244.7|2248.4|2245.4|2249.5|2247.3|2246|2243.6|630
1643907300000|2022-02-03 16:55:00|2248|2246|2244.5|2242.5|2249.1|2246.8|2244.5|2242.5|593
1643907600000|2022-02-03 17:00:00|2244.3|2242.3|2240.1|2237.1|2246.4|2244.1|2239.5|2237.1|590
1643907900000|2022-02-03 17:05:00|2240.2|2238.1|2240.1|2238.1|2242.4|2240.4|2238.3|2236|555
1643908200000|2022-02-03 17:10:00|2240|2238|2240.6|2238.6|2242.6|2240.2|2239.6|2237.4|398
1643908500000|2022-02-03 17:15:00|2240.7|2238.7|2239.4|2237.4|2241.1|2238.8|2239.2|2237|380
1643908800000|2022-02-03 17:20:00|2239.6|2237.6|2240.3|2238.3|2240.9|2238.9|2239|2236.7|407
1643909100000|2022-02-03 17:25:00|2240.4|2238.4|2241.9|2239.9|2242.6|2240.3|2239.9|2237.7|348
1643909400000|2022-02-03 17:30:00|2242.1|2240.1|2241.4|2239.4|2244|2241.6|2240.3|2238.2|433
1643909700000|2022-02-03 17:35:00|2241.3|2239.3|2241.8|2239.8|2243.3|2240.7|2241.2|2238.9|378
1643910000000|2022-02-03 17:40:00|2241.9|2239.9|2238|2236|2241.9|2239.9|2237.6|2235.1|275
1643910300000|2022-02-03 17:45:00|2237.9|2235.9|2235.6|2233.6|2238.8|2236.8|2234.8|2232.8|402
1643910600000|2022-02-03 17:50:00|2235.5|2233.5|2236|2234|2237.5|2235|2234.4|2232.3|418
1643910900000|2022-02-03 17:55:00|2235.9|2233.9|2237.4|2235.4|2237.8|2235.6|2235.3|2233.1|365
1643911200000|2022-02-03 18:00:00|2237.5|2235.5|2235.5|2233.5|2237.7|2235.6|2234.7|2232.4|423
1643911500000|2022-02-03 18:05:00|2235.6|2233.6|2237.6|2235.6|2238.9|2236.5|2235.6|2233.3|365
1643911800000|2022-02-03 18:10:00|2237.7|2235.7|2238.6|2236.6|2239.3|2237.3|2236.7|2234.7|341
1643912100000|2022-02-03 18:15:00|2238.7|2236.7|2237.6|2235.6|2239|2236.7|2237.1|2235|274
1643912400000|2022-02-03 18:20:00|2237.4|2235.4|2238.4|2236.4|2240.3|2238.3|2236.6|2234.6|486
1643912700000|2022-02-03 18:25:00|2238.2|2236.2|2237.5|2235.5|2239.7|2237.7|2236.8|2234.4|459
1643913000000|2022-02-03 18:30:00|2237.2|2235.2|2241.3|2239.3|2241.4|2239.4|2237.2|2234.8|372
1643913300000|2022-02-03 18:35:00|2241.4|2239.4|2238.3|2236.3|2242.1|2239.5|2238.1|2235.9|332
1643913600000|2022-02-03 18:40:00|2238.5|2236.5|2239.1|2237.1|2239.6|2237.4|2238|2235.5|285
1643913900000|2022-02-03 18:45:00|2239.2|2237.2|2239.7|2237.7|2240.3|2237.7|2238.5|2236.1|297
1643914200000|2022-02-03 18:50:00|2239.8|2237.8|2240.8|2238.8|2241.8|2239.5|2239.6|2237.6|251
1643914500000|2022-02-03 18:55:00|2240.9|2238.9|2242|2240|2242.7|2240.4|2240.6|2238.5|207
1643914800000|2022-02-03 19:00:00|2242.1|2240.1|2243.5|2241.5|2245.2|2243.2|2241.7|2239.3|322
1643915100000|2022-02-03 19:05:00|2243.6|2241.6|2244.7|2242.7|2245.6|2243.2|2243.6|2241.6|280
1643915400000|2022-02-03 19:10:00|2244.8|2242.8|2244.4|2242.4|2245.6|2243.1|2243.1|2241.1|295
1643915700000|2022-02-03 19:15:00|2244.5|2242.5|2245.6|2243.6|2245.6|2243.6|2244.1|2242|232
1643916000000|2022-02-03 19:20:00|2245.7|2243.7|2245.2|2243.2|2246.1|2243.7|2244.6|2242.2|265
1643916300000|2022-02-03 19:25:00|2245.3|2243.3|2242.8|2240.8|2245.8|2243.4|2242.6|2240.2|221
1643916600000|2022-02-03 19:30:00|2242.7|2240.7|2243.1|2241.1|2243.5|2241.2|2241.3|2239.1|310
1643916900000|2022-02-03 19:35:00|2242.8|2240.8|2240.3|2238.3|2243.4|2240.8|2239.9|2237.3|277
1643917200000|2022-02-03 19:40:00|2240.2|2238.2|2236.7|2234.7|2240.7|2238.2|2236.6|2234.4|364
1643917500000|2022-02-03 19:45:00|2236.8|2234.8|2239.3|2237.3|2240.2|2237.9|2236.7|2234.7|249
1643917800000|2022-02-03 19:50:00|2239.4|2237.4|2239|2237|2240.2|2237.9|2238.8|2236.6|281
1643918100000|2022-02-03 19:55:00|2239.1|2237.1|2239.4|2237.4|2241.1|2238.9|2238.9|2236.7|220
1643918400000|2022-02-03 20:00:00|2239.5|2237.5|2239.5|2237.5|2240.9|2238.5|2238.8|2236.6|273
1643918700000|2022-02-03 20:05:00|2239.6|2237.6|2240.2|2237.2|2242|2239.4|2239.5|2237.2|234
1643919000000|2022-02-03 20:10:00|2240.3|2237.3|2241.7|2238.7|2241.8|2239.4|2239.2|2236.5|264
1643919300000|2022-02-03 20:15:00|2241.8|2238.8|2241|2239|2242.9|2240.5|2240.8|2238.3|282
1643919600000|2022-02-03 20:20:00|2241.1|2239.1|2242.4|2239.4|2243|2240|2240.9|2238.3|229
1643919900000|2022-02-03 20:25:00|2242.5|2239.5|2242.2|2239.2|2242.9|2240.4|2241.6|2238.9|154
1643920200000|2022-02-03 20:30:00|2242.1|2239.1|2239.8|2237.8|2243.1|2240.2|2239.8|2237.7|257
1643920500000|2022-02-03 20:35:00|2240.2|2237.2|2240.7|2237.7|2241.1|2238.3|2239.4|2236.6|239
1643920800000|2022-02-03 20:40:00|2240.6|2237.6|2240.9|2238.9|2241.8|2239.3|2239.7|2237.1|210
1643921100000|2022-02-03 20:45:00|2241|2239|2240.5|2237.5|2241.1|2239|2239.5|2237.1|271
1643921400000|2022-02-03 20:50:00|2240.4|2237.4|2239.5|2236.5|2240.6|2237.7|2239|2236.3|302
1643921700000|2022-02-03 20:55:00|2239.7|2236.7|2240.4|2237.4|2241.1|2238.1|2239.3|2236.3|448
1643922000000|2022-02-03 21:00:00|2240.3|2237.3|2242.6|2239.6|2243.2|2240.7|2240.3|2237.3|365
1643922300000|2022-02-03 21:05:00|2242.5|2239.5|2242.1|2239.1|2242.8|2240.1|2241.9|2238.9|212
1643922600000|2022-02-03 21:10:00|2241.7|2239.7|2242.1|2239.1|2242.5|2239.7|2241.3|2238.5|172
1643922900000|2022-02-03 21:15:00|2242.2|2239.2|2242.1|2239.1|2242.4|2239.7|2241.3|2238.6|133
1643923200000|2022-02-03 21:20:00|2242.2|2239.2|2242.1|2239.1|2242.7|2239.7|2241.5|2238.9|110
1643923500000|2022-02-03 21:25:00|2242.2|2239.2|2242.1|2239.1|2242.7|2239.9|2241.5|2239.1|134
1643923800000|2022-02-03 21:30:00|2242.2|2239.2|2242.6|2239.6|2243.1|2240.2|2242.1|2239.2|74
1643924100000|2022-02-03 21:35:00|2242.7|2239.7|2243.8|2240.8|2244.1|2241.1|2242.6|2239.6|117
1643924400000|2022-02-03 21:40:00|2244.1|2241.1|2243.6|2241.6|2244.2|2241.6|2243.1|2240.5|78
1643924700000|2022-02-03 21:45:00|2244.1|2241.1|2243.6|2240.6|2244.3|2241.7|2242.9|2240.3|84
1643925000000|2022-02-03 21:50:00|2243.5|2240.5|2243.6|2240.6|2244.3|2241.3|2242.9|2240.4|54
1643925300000|2022-02-03 21:55:00|2243.8|2240.8|2244.3|2241.3|2244.5|2241.5|2243.4|2240.4|94
1643929200000|2022-02-03 23:00:00|2245.1|2242.1|2243.8|2241.8|2246.9|2242.6|2243.8|2239.1|234
1643929500000|2022-02-03 23:05:00|2243.9|2241.9|2243.9|2241.9|2245.7|2242.1|2243.2|2240.6|149
1643929800000|2022-02-03 23:10:00|2244.1|2242.1|2244.7|2242.7|2245.6|2243.1|2244.1|2241.5|121
1643930100000|2022-02-03 23:15:00|2245.3|2242.3|2245.9|2242.9|2246.4|2243.8|2244.9|2242.3|158
1643930400000|2022-02-03 23:20:00|2246|2243|2246.1|2243.1|2247.1|2244|2244.9|2242.1|82
1643930700000|2022-02-03 23:25:00|2246.2|2243.2|2245.8|2242.8|2247.1|2243.7|2245.5|2241.7|56
1643931000000|2022-02-03 23:30:00|2245.7|2242.7|2245.2|2243.2|2246.3|2243.8|2245.1|2242.6|67
1643931300000|2022-02-03 23:35:00|2245.8|2242.8|2246.1|2243.1|2246.1|2243.6|2245.1|2242.6|86
1643931600000|2022-02-03 23:40:00|2246|2243|2244.7|2242.7|2246.2|2243.3|2244.6|2242|83
1643931900000|2022-02-03 23:45:00|2244.6|2242.6|2244.8|2241.8|2245.2|2242.7|2243.9|2241.5|95
1643932200000|2022-02-03 23:50:00|2244.6|2241.6|2244.2|2241.2|2244.8|2242.5|2243.1|2240.5|117
1643932500000|2022-02-03 23:55:00|2244.1|2241.1|2244.2|2241.2|2244.5|2241.6|2243|2240.4|115
1643932800000|2022-02-04 00:00:00|2244.1|2241.1|2243.8|2240.8|2244.3|2241.3|2242.5|2239.7|246
1643933100000|2022-02-04 00:05:00|2243.9|2240.9|2244.7|2241.7|2244.8|2241.8|2242.6|2240.1|174
1643933400000|2022-02-04 00:10:00|2244.8|2241.8|2243.6|2240.6|2244.8|2242.1|2243.1|2240.2|145
1643933700000|2022-02-04 00:15:00|2243.4|2240.4|2244.2|2241.2|2244.3|2241.7|2243.1|2240.3|132
1643934000000|2022-02-04 00:20:00|2244.1|2241.1|2243.7|2240.7|2245.2|2242.2|2243.3|2240.6|128
1643934300000|2022-02-04 00:25:00|2243.8|2240.8|2243.6|2241.6|2244.8|2241.9|2243.1|2240.6|208
1643934600000|2022-02-04 00:30:00|2243.7|2241.7|2244.1|2241.1|2244.6|2242.1|2243.6|2240.9|135
1643934900000|2022-02-04 00:35:00|2244.2|2241.2|2243.8|2240.8|2244.6|2241.9|2243.4|2240.8|117
1643935200000|2022-02-04 00:40:00|2243.7|2240.7|2244.6|2242.6|2245.3|2242.6|2243.5|2240.7|136
1643935500000|2022-02-04 00:45:00|2244.5|2242.5|2244.6|2241.6|2245.6|2242.7|2244.5|2241.6|100
1643935800000|2022-02-04 00:50:00|2244.7|2241.7|2243.6|2240.6|2245.3|2242.9|2243.6|2240.6|102
1643936100000|2022-02-04 00:55:00|2243.5|2240.5|2243.9|2240.9|2244.2|2241.3|2242.3|2239.8|152
1643936400000|2022-02-04 01:00:00|2243.2|2241.2|2246.6|2243.6|2246.7|2244.3|2243|2240.1|210
1643936700000|2022-02-04 01:05:00|2246.5|2243.5|2247.9|2244.9|2248.6|2246.1|2245.8|2243.1|226
1643937000000|2022-02-04 01:10:00|2247.8|2244.8|2247.9|2244.9|2248.2|2245.7|2246.7|2244.1|178
1643937300000|2022-02-04 01:15:00|2247.8|2244.8|2248.3|2245.3|2249.3|2246.4|2246.6|2243.7|205
1643937600000|2022-02-04 01:20:00|2248.4|2245.4|2246.6|2243.6|2248.4|2245.7|2245.6|2243.1|170
1643937900000|2022-02-04 01:25:00|2246.5|2243.5|2247.2|2245.2|2247.9|2245.3|2245.1|2242.6|147
1643938200000|2022-02-04 01:30:00|2247.3|2245.3|2248.1|2246.1|2249.1|2246.3|2246.7|2244.1|222
1643938500000|2022-02-04 01:35:00|2248|2246|2245.3|2242.3|2248.8|2246.3|2245.2|2242.2|214
1643938800000|2022-02-04 01:40:00|2245.2|2242.2|2246.3|2243.3|2246.6|2243.8|2245|2242|184
1643939100000|2022-02-04 01:45:00|2246.6|2243.6|2245.6|2242.6|2246.6|2244.1|2245|2242.1|181
1643939400000|2022-02-04 01:50:00|2245.7|2242.7|2246.6|2243.6|2247|2244.4|2244.8|2242.4|168
1643939700000|2022-02-04 01:55:00|2246.9|2243.9|2247.2|2244.2|2247.2|2244.5|2245.8|2243.2|185
1643940000000|2022-02-04 02:00:00|2247.3|2244.3|2247.7|2244.7|2248|2245.6|2246.6|2244|136
1643940300000|2022-02-04 02:05:00|2247.6|2244.6|2248.7|2245.7|2248.9|2246.3|2247.1|2244.6|184
1643940600000|2022-02-04 02:10:00|2248.6|2245.6|2249.7|2246.7|2250.1|2247.1|2248.6|2245.6|143
1643940900000|2022-02-04 02:15:00|2249.8|2246.8|2249.7|2246.7|2250.8|2247.8|2248.8|2246.1|153
1643941200000|2022-02-04 02:20:00|2249.6|2246.6|2248.6|2246.6|2250.1|2247.6|2248.6|2246|192
1643941500000|2022-02-04 02:25:00|2248.5|2246.5|2250.2|2247.2|2250.3|2247.6|2248.5|2246|72
1643941800000|2022-02-04 02:30:00|2250.3|2247.3|2250.6|2247.6|2251.1|2248.6|2249.7|2247.1|161
1643942100000|2022-02-04 02:35:00|2250.7|2247.7|2251.1|2249.1|2252|2249.1|2250.3|2247.7|125
1643942400000|2022-02-04 02:40:00|2251.2|2249.2|2252.2|2249.2|2252.7|2250.1|2251.1|2248.3|105
1643942700000|2022-02-04 02:45:00|2252.1|2249.1|2251.7|2248.7|2252.5|2249.8|2251.2|2248.6|130
1643943000000|2022-02-04 02:50:00|2251.6|2248.6|2251.7|2248.7|2252.2|2249.7|2250.9|2248.1|113
1643943300000|2022-02-04 02:55:00|2251.6|2248.6|2251.1|2249.1|2251.7|2249.4|2250.6|2248.1|104
1643943600000|2022-02-04 03:00:00|2251.2|2249.2|2251.6|2249.6|2252.2|2250|2251|2248.5|154
1643943900000|2022-02-04 03:05:00|2251.7|2249.7|2252.3|2250.3|2252.8|2250.7|2251.7|2249.1|144
1643944200000|2022-02-04 03:10:00|2252.2|2250.2|2253.1|2250.1|2253.1|2250.7|2251.9|2249.5|103
1643944500000|2022-02-04 03:15:00|2253|2250|2252.7|2249.7|2253.8|2251.2|2252.2|2249.6|148
1643944800000|2022-02-04 03:20:00|2252.6|2249.6|2253|2250|2253.3|2250.7|2252|2249.3|158
1643945100000|2022-02-04 03:25:00|2253.1|2250.1|2253.1|2250.1|2253.3|2250.7|2252.4|2249.6|106
1643945400000|2022-02-04 03:30:00|2253.2|2250.2|2252.5|2249.5|2253.6|2250.6|2252|2249|161
1643945700000|2022-02-04 03:35:00|2252.4|2249.4|2252.1|2249.1|2252.8|2249.8|2251.8|2248.8|134
1643946000000|2022-02-04 03:40:00|2252|2249|2252.6|2249.6|2253.1|2250.1|2251.9|2248.9|109
1643946300000|2022-02-04 03:45:00|2252.7|2249.7|2252.3|2249.3|2253|2250.6|2252.1|2249.1|93
1643946600000|2022-02-04 03:50:00|2252.2|2249.2|2252.7|2249.7|2253|2250|2252|2249|134
1643946900000|2022-02-04 03:55:00|2252.6|2249.6|2252.7|2249.7|2253.2|2250.3|2252.3|2249.5|85
1643947200000|2022-02-04 04:00:00|2252.6|2249.6|2252.6|2249.6|2253.3|2250.3|2252|2249|76
1643947500000|2022-02-04 04:05:00|2252.4|2249.4|2251.6|2248.6|2252.6|2249.9|2251.1|2248.5|81
1643947800000|2022-02-04 04:10:00|2251.7|2248.7|2252.5|2249.5|2252.7|2250.1|2251.4|2248.7|125
1643948100000|2022-02-04 04:15:00|2252.4|2249.4|2252.1|2249.1|2252.5|2249.5|2251.5|2248.7|124
1643948400000|2022-02-04 04:20:00|2252.2|2249.2|2252.6|2249.6|2252.7|2250.2|2251.7|2248.7|136
1643948700000|2022-02-04 04:25:00|2252.5|2249.5|2253.8|2250.8|2254.1|2251.1|2252.4|2249.4|130
1643949000000|2022-02-04 04:30:00|2254|2251|2255.2|2252.2|2255.7|2253.1|2253.8|2250.8|151
1643949300000|2022-02-04 04:35:00|2255.1|2252.1|2255.6|2252.6|2255.7|2253.3|2255|2252|186
1643949600000|2022-02-04 04:40:00|2255.5|2252.5|2256.4|2253.4|2256.8|2254.2|2255.4|2252.5|215
1643949900000|2022-02-04 04:45:00|2256.5|2253.5|2255.2|2253.2|2256.9|2254.7|2255.2|2252.5|196
1643950200000|2022-02-04 04:50:00|2255.7|2252.7|2255.9|2252.9|2256.2|2253.4|2255|2252.4|148
1643950500000|2022-02-04 04:55:00|2255.8|2252.8|2251.7|2248.7|2256.1|2253.2|2250.9|2248.4|290
1643950800000|2022-02-04 05:00:00|2251.2|2249.2|2252.5|2249.5|2253.2|2250.8|2251.1|2249|211
1643951100000|2022-02-04 05:05:00|2252.6|2249.6|2252.3|2249.3|2253|2250.2|2251.4|2248.8|156
1643951400000|2022-02-04 05:10:00|2252.5|2249.5|2252.4|2249.4|2253.2|2250.2|2252|2249.3|145
1643951700000|2022-02-04 05:15:00|2252.5|2249.5|2253.5|2250.5|2253.9|2250.9|2252.3|2249.4|178
1643952000000|2022-02-04 05:20:00|2253.6|2250.6|2254.3|2251.3|2254.6|2252|2252.5|2249.5|142
1643952300000|2022-02-04 05:25:00|2254.4|2251.4|2253|2250|2254.9|2251.9|2252.6|2249.6|124
1643952600000|2022-02-04 05:30:00|2252.9|2249.9|2253.1|2250.1|2253.7|2250.7|2252.5|2249.5|125
1643952900000|2022-02-04 05:35:00|2253|2250|2252.7|2249.7|2253.6|2250.7|2252.4|2249.5|164
1643953200000|2022-02-04 05:40:00|2252.6|2249.6|2251.5|2248.5|2252.8|2250.2|2251.1|2248.1|131
1643953500000|2022-02-04 05:45:00|2251.6|2248.6|2252.1|2249.1|2253.1|2250.1|2251.1|2248.1|135
1643953800000|2022-02-04 05:50:00|2252.2|2249.2|2254.1|2251.1|2255.2|2252.4|2252.2|2249.2|241
1643954100000|2022-02-04 05:55:00|2254|2251|2254|2251|2254.8|2251.8|2253.6|2250.6|144
1643954400000|2022-02-04 06:00:00|2254.1|2251.1|2253.1|2250.1|2254.4|2251.4|2252.7|2249.7|207
1643954700000|2022-02-04 06:05:00|2253.4|2250.4|2252.1|2249.1|2253.4|2250.4|2251.7|2248.7|216
1643955000000|2022-02-04 06:10:00|2252.2|2249.2|2252.3|2249.3|2253.2|2250.2|2251.6|2248.6|165
1643955300000|2022-02-04 06:15:00|2252.5|2249.5|2252.8|2249.8|2253.1|2250.1|2251.9|2248.9|130
1643955600000|2022-02-04 06:20:00|2252.6|2249.6|2252.8|2249.8|2253.6|2251|2252.3|2249.3|156
1643955900000|2022-02-04 06:25:00|2253|2250|2252|2249|2253|2250.2|2251|2248.4|198
1643956200000|2022-02-04 06:30:00|2251.5|2249.5|2250.7|2247.7|2252.2|2249.5|2250.4|2247.5|153
1643956500000|2022-02-04 06:35:00|2250.8|2247.8|2252|2249|2253.4|2250.6|2249.3|2246.8|191
1643956800000|2022-02-04 06:40:00|2251.9|2248.9|2254|2251|2254.1|2251.1|2251.9|2248.9|146
1643957100000|2022-02-04 06:45:00|2254.1|2251.1|2253.3|2251.3|2255|2252.4|2253.2|2250.8|230
1643957400000|2022-02-04 06:50:00|2253.5|2251.5|2253.3|2251.3|2254.2|2251.7|2252.6|2250.1|192
1643957700000|2022-02-04 06:55:00|2253.2|2251.2|2253.2|2250.2|2253.8|2251.3|2252.5|2250.1|150
1643958000000|2022-02-04 07:00:00|2253.1|2250.1|2254.7|2251.7|2255.3|2253|2253.1|2250.1|418
1643958300000|2022-02-04 07:05:00|2254|2252|2257.6|2255.6|2258.2|2255.8|2253.1|2250.8|508
1643958600000|2022-02-04 07:10:00|2257.7|2255.7|2255.5|2252.5|2258.1|2255.8|2254.7|2251.7|386
1643958900000|2022-02-04 07:15:00|2255.8|2252.8|2254.7|2251.7|2256.3|2253.9|2253.2|2250.2|412
1643959200000|2022-02-04 07:20:00|2254.8|2251.8|2254|2252|2255.2|2252.4|2253.2|2250.8|317
1643959500000|2022-02-04 07:25:00|2254.5|2251.5|2255|2252|2255.1|2252.8|2253.6|2251.1|308
1643959800000|2022-02-04 07:30:00|2254.6|2252.6|2254.2|2251.2|2255.9|2253.4|2254.1|2251.1|325
1643960100000|2022-02-04 07:35:00|2254.3|2251.3|2252.4|2250.4|2254.3|2251.4|2251.1|2249|393
1643960400000|2022-02-04 07:40:00|2252.5|2250.5|2250.3|2248.3|2253.5|2251|2250.2|2247.8|410
1643960700000|2022-02-04 07:45:00|2250.8|2247.8|2251.4|2249.4|2253.2|2250.4|2250.1|2247.7|339
1643961000000|2022-02-04 07:50:00|2251.5|2249.5|2251.8|2249.8|2253.8|2251.3|2251.2|2248.6|357
1643961300000|2022-02-04 07:55:00|2251.7|2249.7|2252.1|2250.1|2253|2250.8|2250.7|2248.4|401
1643961600000|2022-02-04 08:00:00|2251.9|2249.9|2251.4|2249.4|2252.6|2250.2|2247.6|2245.4|689
1643961900000|2022-02-04 08:05:00|2251.2|2249.2|2250.7|2248.7|2253.1|2250.6|2250.3|2248.1|527
1643962200000|2022-02-04 08:10:00|2250.6|2248.6|2252.9|2250.9|2255.4|2253.2|2250.2|2248|405
1643962500000|2022-02-04 08:15:00|2252.8|2250.8|2255.4|2253.4|2256.8|2254.4|2252.8|2250.4|413
1643962800000|2022-02-04 08:20:00|2255.3|2253.3|2255.9|2253.9|2256.9|2254.8|2254.1|2251.5|335
1643963100000|2022-02-04 08:25:00|2255.8|2253.8|2257.5|2255.5|2259.6|2257.2|2255.1|2252.9|366
1643963400000|2022-02-04 08:30:00|2257.7|2255.7|2257.5|2255.5|2259.5|2257.5|2257.3|2255.3|338
1643963700000|2022-02-04 08:35:00|2257.4|2255.4|2256.4|2254.4|2257.9|2255.6|2255.8|2253.4|421
1643964000000|2022-02-04 08:40:00|2256.3|2254.3|2254.9|2252.9|2257|2254.6|2253.5|2250.9|427
1643964300000|2022-02-04 08:45:00|2255.2|2253.2|2253.3|2250.3|2255.8|2253.6|2252.6|2250.3|393
1643964600000|2022-02-04 08:50:00|2252.6|2250.6|2250.4|2248.4|2253.4|2251|2250|2248|230
1643964900000|2022-02-04 08:55:00|2251|2248|2252|2250|2255.5|2253|2249.9|2247.9|487
1643965200000|2022-02-04 09:00:00|2252.2|2250.2|2254.2|2251.2|2255|2252.5|2251.4|2249.1|371
1643965500000|2022-02-04 09:05:00|2253.9|2251.9|2249.9|2247.9|2254.5|2251.9|2249.8|2247.3|280
1643965800000|2022-02-04 09:10:00|2249.8|2247.8|2251.5|2249.5|2252.8|2250.5|2249.7|2247.7|342
1643966100000|2022-02-04 09:15:00|2251.4|2249.4|2252.6|2250.6|2253.1|2250.7|2250.8|2248.4|323
1643966400000|2022-02-04 09:20:00|2252.5|2250.5|2253|2251|2254.3|2252.1|2252.2|2249.7|334
1643966700000|2022-02-04 09:25:00|2252.8|2250.8|2254.5|2252.5|2254.5|2252.5|2252.2|2249.8|293
1643967000000|2022-02-04 09:30:00|2254.4|2252.4|2257|2254|2257.4|2255|2254|2251.6|346
1643967300000|2022-02-04 09:35:00|2256.9|2253.9|2257.3|2254.3|2258.4|2256.1|2255.2|2252.8|308
1643967600000|2022-02-04 09:40:00|2257|2255|2256.1|2253.1|2257.5|2255.1|2255.3|2252.9|301
1643967900000|2022-02-04 09:45:00|2255.7|2253.7|2256|2254|2257.5|2255|2255.5|2253.1|306
1643968200000|2022-02-04 09:50:00|2256.2|2254.2|2256.2|2254.2|2257|2254.8|2255.9|2253.4|287
1643968500000|2022-02-04 09:55:00|2256.1|2254.1|2256.9|2253.9|2258.9|2256.6|2256|2253.9|428
1643968800000|2022-02-04 10:00:00|2256.4|2254.4|2259.9|2257.9|2261.5|2259|2256.4|2253.9|414
1643969100000|2022-02-04 10:05:00|2259.8|2257.8|2261|2259|2262|2259.9|2258.8|2256.5|467
1643969400000|2022-02-04 10:10:00|2260.9|2258.9|2263.2|2261.2|2264|2262|2260.9|2258.9|423
1643969700000|2022-02-04 10:15:00|2263.1|2261.1|2262.4|2260.4|2264.8|2262.8|2261.8|2259.5|351
1643970000000|2022-02-04 10:20:00|2262.5|2260.5|2261.2|2259.2|2264|2261.8|2261.2|2258.9|390
1643970300000|2022-02-04 10:25:00|2261.3|2259.3|2265.2|2262.2|2265.5|2263.3|2260.8|2258.8|313
1643970600000|2022-02-04 10:30:00|2265.3|2262.3|2263.7|2260.7|2265.6|2263.2|2262.7|2260.3|396
1643970900000|2022-02-04 10:35:00|2263.6|2260.6|2262.3|2260.3|2264.1|2261.9|2262.2|2259.7|269
1643971200000|2022-02-04 10:40:00|2262.4|2260.4|2261.8|2259.8|2263.3|2260.9|2260.8|2258.8|365
1643971500000|2022-02-04 10:45:00|2261.7|2259.7|2261.8|2258.8|2262.3|2259.9|2260.5|2258.1|317
1643971800000|2022-02-04 10:50:00|2261.4|2259.4|2261.1|2259.1|2262.8|2260.8|2260.7|2258.5|323
1643972100000|2022-02-04 10:55:00|2261.2|2259.2|2261.4|2259.4|2262.5|2260.4|2260.7|2258.7|338
1643972400000|2022-02-04 11:00:00|2261.5|2259.5|2258.1|2256.1|2262.2|2260.2|2258.1|2256.1|309
1643972700000|2022-02-04 11:05:00|2258.3|2256.3|2260.7|2258.7|2261.4|2259.4|2258.1|2256.1|300
1643973000000|2022-02-04 11:10:00|2260.8|2258.8|2255.7|2253.7|2261.3|2259.2|2255.7|2253.7|354
1643973300000|2022-02-04 11:15:00|2255.6|2253.6|2256.6|2254.6|2258.8|2256.2|2255.3|2253.3|406
1643973600000|2022-02-04 11:20:00|2256.7|2254.7|2255.3|2253.3|2256.8|2254.8|2254.2|2252.2|345
1643973900000|2022-02-04 11:25:00|2255.2|2253.2|2256.2|2254.2|2256.7|2254.7|2254.7|2252.6|275
1643974200000|2022-02-04 11:30:00|2256.3|2254.3|2257.2|2255.2|2258.2|2255.7|2256.1|2253.7|242
1643974500000|2022-02-04 11:35:00|2257.1|2255.1|2255.9|2253.9|2257.1|2255.1|2255.3|2252.7|258
1643974800000|2022-02-04 11:40:00|2255.7|2253.7|2255.7|2253.7|2257.1|2255.1|2255.6|2253.2|220
1643975100000|2022-02-04 11:45:00|2255.6|2253.6|2255|2253|2256.2|2254.2|2252.7|2250.4|263
1643975400000|2022-02-04 11:50:00|2254.9|2252.9|2254.6|2252.6|2255.3|2252.9|2252.7|2250.6|304
1643975700000|2022-02-04 11:55:00|2254.3|2252.3|2252.3|2250.3|2254.7|2252.7|2251.6|2249.3|419
1643976000000|2022-02-04 12:00:00|2252.5|2250.5|2252.5|2250.5|2253.4|2251.4|2249.5|2247.5|392
1643976300000|2022-02-04 12:05:00|2252.6|2250.6|2252.9|2249.9|2253|2250.9|2251.2|2248.8|249
1643976600000|2022-02-04 12:10:00|2253|2250|2252.3|2250.3|2253.1|2250.7|2251.5|2249.2|263
1643976900000|2022-02-04 12:15:00|2252.2|2250.2|2250.5|2247.5|2252.9|2250.9|2249.8|2247.4|251
1643977200000|2022-02-04 12:20:00|2250.2|2248.2|2251.5|2249.5|2252.1|2249.6|2248.4|2246.2|324
1643977500000|2022-02-04 12:25:00|2251.6|2249.6|2250.4|2248.4|2253|2250.6|2250.4|2247.9|262
1643977800000|2022-02-04 12:30:00|2250.5|2248.5|2252|2249|2252.6|2250.1|2250.4|2247.9|260
1643978100000|2022-02-04 12:35:00|2251.9|2248.9|2252.4|2250.4|2253.4|2251.4|2250.9|2248.4|247
1643978400000|2022-02-04 12:40:00|2252.3|2250.3|2251.8|2249.8|2253.3|2251.3|2251.7|2249.5|209
1643978700000|2022-02-04 12:45:00|2251.7|2249.7|2252.9|2250.9|2252.9|2250.9|2251.5|2249|262
1643979000000|2022-02-04 12:50:00|2252.8|2250.8|2251.5|2249.5|2253.3|2251|2251|2248.7|264
1643979300000|2022-02-04 12:55:00|2251.7|2249.7|2251|2249|2252.9|2250.4|2249.9|2247.3|281
1643979600000|2022-02-04 13:00:00|2251.4|2249.4|2254.9|2252.9|2255.2|2253|2249.8|2247.8|423
1643979900000|2022-02-04 13:05:00|2255.2|2253.2|2258.5|2256.5|2259|2256.5|2255.2|2253|525
1643980200000|2022-02-04 13:10:00|2258.4|2256.4|2259.9|2257.9|2260|2258|2256.8|2254.2|484
1643980500000|2022-02-04 13:15:00|2259.8|2257.8|2259.4|2257.4|2260.4|2258|2257|2255|505
1643980800000|2022-02-04 13:20:00|2259.7|2257.7|2251.8|2248.8|2262.1|2259.5|2250.9|2248.6|850
1643981100000|2022-02-04 13:25:00|2251.4|2249.4|2257.5|2254.5|2258.5|2255.5|2250.8|2248.8|526
1643981400000|2022-02-04 13:30:00|2257.6|2254.6|2230.8|2227.8|2257.8|2254.8|2230.6|2227.6|1684
1643981700000|2022-02-04 13:35:00|2230.7|2227.7|2227.9|2224.9|2234.9|2231.9|2220.5|2217.5|1676
1643982000000|2022-02-04 13:40:00|2227.4|2224.4|2226.3|2223.3|2230|2227.2|2221.4|2218.4|1372
1643982300000|2022-02-04 13:45:00|2226.1|2223.1|2233.8|2230.8|2237.6|2234.9|2225.3|2222.3|1197
1643982600000|2022-02-04 13:50:00|2233.9|2230.9|2221.9|2218.9|2234.2|2231.2|2219.1|2216.2|1050
1643982900000|2022-02-04 13:55:00|2222|2219|2221.1|2218.1|2229.3|2226.3|2220|2217|1075
1643983200000|2022-02-04 14:00:00|2220.9|2217.9|2221.2|2218.2|2225.4|2222.4|2213.4|2210.4|1279
1643983500000|2022-02-04 14:05:00|2221|2218|2218.3|2215.3|2221.2|2218.7|2214.7|2211.8|1093
1643983800000|2022-02-04 14:10:00|2218.4|2215.4|2240.9|2237.9|2244.8|2241.8|2218|2215|1143
1643984100000|2022-02-04 14:15:00|2241|2238|2237.3|2234.3|2242.4|2239.4|2235.1|2232.4|991
1643984400000|2022-02-04 14:20:00|2237.7|2234.7|2240.4|2237.4|2242|2239.5|2235.1|2232.4|888
1643984700000|2022-02-04 14:25:00|2240.3|2237.3|2237.2|2234.2|2244.9|2242.4|2236|2233.7|860
1643985000000|2022-02-04 14:30:00|2237.1|2234.1|2238.7|2235.7|2243.4|2241|2236|2233.6|775
1643985300000|2022-02-04 14:35:00|2238.6|2235.6|2244.2|2241.2|2248.1|2246.1|2237.2|2234.2|794
1643985600000|2022-02-04 14:40:00|2244.3|2241.3|2256.1|2254.1|2257.9|2255.4|2243.6|2241.3|1023
1643985900000|2022-02-04 14:45:00|2256.2|2254.2|2252.9|2250.9|2258.5|2256.2|2252.2|2249.8|1251
1643986200000|2022-02-04 14:50:00|2253.2|2251.2|2244.6|2242.6|2256|2253.7|2243.8|2241.4|1127
1643986500000|2022-02-04 14:55:00|2245.2|2242.2|2250.9|2248.9|2252.8|2250.5|2244.4|2241.9|1013
1643986800000|2022-02-04 15:00:00|2251.6|2248.6|2260.2|2258.2|2260.2|2258.2|2251.4|2248.5|1073
1643987100000|2022-02-04 15:05:00|2259.9|2257.9|2258.5|2255.5|2268.7|2265.7|2257.1|2254.6|1208
1643987400000|2022-02-04 15:10:00|2258.3|2255.3|2256.8|2254.8|2261|2258.3|2254.5|2251.8|970
1643987700000|2022-02-04 15:15:00|2257.3|2254.3|2261|2258|2264.4|2261.9|2256.6|2254.1|968
1643988000000|2022-02-04 15:20:00|2260.5|2258.5|2258.4|2256.4|2264.2|2262.2|2258.1|2255.4|1015
1643988300000|2022-02-04 15:25:00|2258.3|2256.3|2252.3|2249.3|2259.7|2257.3|2250.5|2247.9|1044
1643988600000|2022-02-04 15:30:00|2252.1|2249.1|2256.9|2254.9|2259.7|2257.1|2250|2247.2|1031
1643988900000|2022-02-04 15:35:00|2257|2255|2252.5|2250.5|2258.6|2256.2|2251.1|2248.2|1028
1643989200000|2022-02-04 15:40:00|2252.4|2250.4|2245.6|2243.6|2253.2|2250.7|2245.4|2243.2|908
1643989500000|2022-02-04 15:45:00|2246|2244|2241.9|2239.9|2246.4|2244.1|2240.6|2238.2|843
1643989800000|2022-02-04 15:50:00|2241.7|2239.7|2244.4|2242.4|2245.7|2243.5|2241.4|2239.1|754
1643990100000|2022-02-04 15:55:00|2244.5|2242.5|2240.7|2237.7|2245.6|2243.6|2239.8|2237.4|866
1643990400000|2022-02-04 16:00:00|2240.6|2237.6|2243.8|2241.8|2243.8|2241.8|2238.9|2236.8|752
1643990700000|2022-02-04 16:05:00|2243.9|2241.9|2243.5|2241.5|2245.7|2243.5|2241.4|2239.2|635
1643991000000|2022-02-04 16:10:00|2243.4|2241.4|2241.2|2239.2|2244.8|2242.5|2239.9|2237.7|734
1643991300000|2022-02-04 16:15:00|2241|2239|2243.6|2240.6|2244.7|2242.6|2239.4|2237|758
1643991600000|2022-02-04 16:20:00|2243.7|2240.7|2240.5|2238.5|2244.1|2241.7|2239.4|2237.1|602
1643991900000|2022-02-04 16:25:00|2240.6|2238.6|2244.2|2242.2|2247|2244.6|2240.5|2238.1|693
1643992200000|2022-02-04 16:30:00|2243.9|2241.9|2244.4|2242.4|2245.4|2242.9|2241.5|2239.5|586
1643992500000|2022-02-04 16:35:00|2244.3|2242.3|2244.7|2242.7|2247.5|2245|2243.9|2241.7|604
1643992800000|2022-02-04 16:40:00|2245.2|2242.2|2246.4|2244.4|2247.2|2245.2|2243.7|2241.3|548
1643993100000|2022-02-04 16:45:00|2246.3|2244.3|2248.4|2246.4|2248.7|2246.6|2246.2|2244.1|393
1643993400000|2022-02-04 16:50:00|2248.5|2246.5|2247.5|2245.5|2250.6|2248|2247.1|2244.6|495
1643993700000|2022-02-04 16:55:00|2247.6|2245.6|2246.7|2244.7|2249.3|2246.8|2246.5|2244.4|409
1643994000000|2022-02-04 17:00:00|2246.6|2244.6|2249.4|2246.4|2249.6|2247.1|2245|2242.1|526
1643994300000|2022-02-04 17:05:00|2249.3|2246.3|2247.6|2245.6|2250|2247.6|2247.3|2244.9|457
1643994600000|2022-02-04 17:10:00|2247.7|2245.7|2248.5|2246.5|2249.2|2246.7|2245.9|2243.4|423
1643994900000|2022-02-04 17:15:00|2248.7|2246.7|2249.5|2246.5|2250.1|2247.6|2248.1|2245.6|375
1643995200000|2022-02-04 17:20:00|2249.6|2246.6|2248.8|2245.8|2250|2247.2|2248|2245.5|354
1643995500000|2022-02-04 17:25:00|2248.9|2245.9|2249.1|2246.1|2250.5|2248.1|2248.4|2245.9|387
1643995800000|2022-02-04 17:30:00|2249.2|2246.2|2249.8|2247.8|2250.8|2248.4|2248.9|2246|326
1643996100000|2022-02-04 17:35:00|2249.9|2247.9|2249.1|2247.1|2250|2247.9|2247.3|2244.9|250
1643996400000|2022-02-04 17:40:00|2249.7|2246.7|2248.6|2245.6|2250.5|2248.1|2247.6|2245.3|335
1643996700000|2022-02-04 17:45:00|2248.5|2245.5|2249.8|2246.8|2249.8|2247.2|2248|2245.5|211
1643997000000|2022-02-04 17:50:00|2249.7|2246.7|2247.8|2245.8|2249.7|2247.5|2247|2244.5|310
1643997300000|2022-02-04 17:55:00|2248|2246|2249.6|2246.6|2249.6|2246.6|2246.9|2244.7|297
1643997600000|2022-02-04 18:00:00|2249|2247|2248|2246|2250.5|2248|2247.5|2245|357
1643997900000|2022-02-04 18:05:00|2248.1|2246.1|2248.4|2246.4|2249|2246.5|2247.5|2245.2|169
1643998200000|2022-02-04 18:10:00|2248.5|2246.5|2249.3|2247.3|2249.9|2247.5|2248.2|2245.5|238
1643998500000|2022-02-04 18:15:00|2249.2|2247.2|2249.3|2247.3|2249.9|2247.6|2248.4|2245.9|205
1643998800000|2022-02-04 18:20:00|2249.2|2247.2|2249.9|2247.9|2251|2248.6|2247.6|2245.6|329
1643999100000|2022-02-04 18:25:00|2249.8|2247.8|2252.5|2250.5|2252.9|2250.8|2248|2245.5|382
1643999400000|2022-02-04 18:30:00|2252.8|2250.8|2249.1|2246.1|2253.6|2251.4|2248.4|2245.9|281
1643999700000|2022-02-04 18:35:00|2249|2246|2246.3|2243.3|2249|2246.5|2245.5|2243.1|312
1644000000000|2022-02-04 18:40:00|2245.7|2243.7|2250.1|2248.1|2250.3|2248.1|2245.5|2243.3|324
1644000300000|2022-02-04 18:45:00|2250|2248|2250.1|2248.1|2251.3|2248.9|2249|2246.5|256
1644000600000|2022-02-04 18:50:00|2250.8|2247.8|2253.2|2250.2|2253.3|2251|2250.4|2247.8|323
1644000900000|2022-02-04 18:55:00|2253.3|2250.3|2252.1|2250.1|2253.4|2251|2251|2248.5|265
1644001200000|2022-02-04 19:00:00|2252.3|2250.3|2252.8|2249.8|2254|2251.5|2252.3|2249.8|225
1644001500000|2022-02-04 19:05:00|2252.9|2249.9|2253.9|2250.9|2253.9|2251.2|2252|2249.7|253
1644001800000|2022-02-04 19:10:00|2253.8|2250.8|2250.5|2248.5|2253.9|2250.9|2250.2|2247.6|201
1644002100000|2022-02-04 19:15:00|2250.9|2248.9|2249|2246|2251.9|2249.4|2248.5|2246|253
1644002400000|2022-02-04 19:20:00|2248.9|2245.9|2248.7|2245.7|2249.6|2247.5|2247.5|2245.1|306
1644002700000|2022-02-04 19:25:00|2248.8|2245.8|2248.1|2246.1|2250|2247.5|2247.3|2245|269
1644003000000|2022-02-04 19:30:00|2248.2|2246.2|2248.7|2245.7|2249.1|2246.6|2246.3|2243.7|308
1644003300000|2022-02-04 19:35:00|2248.6|2245.6|2251|2248|2251.2|2248.7|2248|2245.5|277
1644003600000|2022-02-04 19:40:00|2251.1|2248.1|2249.7|2246.7|2251.8|2249.2|2249|2246.6|241
1644003900000|2022-02-04 19:45:00|2249.1|2247.1|2249.3|2247.3|2250.3|2247.9|2248.5|2246|241
1644004200000|2022-02-04 19:50:00|2249.4|2247.4|2250.6|2248.6|2251.4|2249|2249|2246.5|274
1644004500000|2022-02-04 19:55:00|2250.7|2248.7|2249.7|2247.7|2251.6|2249.3|2248.5|2246|320
1644004800000|2022-02-04 20:00:00|2249.9|2247.9|2249.5|2246.5|2251.8|2249.3|2248.9|2246.2|231
1644005100000|2022-02-04 20:05:00|2249.6|2246.6|2250.3|2247.3|2251.5|2248.5|2249.3|2246.5|208
1644005400000|2022-02-04 20:10:00|2250.2|2247.2|2252.2|2249.2|2253|2250.3|2250.1|2247.1|228
1644005700000|2022-02-04 20:15:00|2252.1|2249.1|2253.1|2250.1|2253.3|2250.6|2250.5|2247.9|283
1644006000000|2022-02-04 20:20:00|2253.2|2250.2|2252.1|2249.1|2253.2|2250.2|2251.5|2248.5|252
1644006300000|2022-02-04 20:25:00|2251.9|2248.9|2252.1|2249.1|2252.8|2249.8|2251.5|2248.5|281
1644006600000|2022-02-04 20:30:00|2252.2|2249.2|2254|2251|2254.5|2251.5|2252|2249|267
1644006900000|2022-02-04 20:35:00|2254.1|2251.1|2254.2|2251.2|2255.2|2252.2|2253.1|2250.1|240
1644007200000|2022-02-04 20:40:00|2254.3|2251.3|2252.4|2249.4|2254.3|2251.3|2252.2|2249.2|193
1644007500000|2022-02-04 20:45:00|2252.2|2249.2|2250.7|2247.7|2252.2|2249.2|2250|2247|293
1644007800000|2022-02-04 20:50:00|2251.2|2248.2|2251.1|2248.1|2251.8|2248.8|2250|2247|291
1644008100000|2022-02-04 20:55:00|2251|2248|2252.3|2249.3|2252.4|2249.7|2250|2247|406
1644008400000|2022-02-04 21:00:00|2251.9|2248.9|2250.6|2247.6|2252.4|2249.4|2250.4|2247.4|271
1644008700000|2022-02-04 21:05:00|2250.5|2247.5|2249.5|2246.5|2251.1|2248.1|2249|2246.3|152
1644009000000|2022-02-04 21:10:00|2249.6|2246.6|2249.4|2246.4|2249.6|2246.9|2248.4|2245.5|122
1644009300000|2022-02-04 21:15:00|2249.5|2246.5|2248.9|2245.9|2249.5|2246.9|2248.5|2245.5|115
1644009600000|2022-02-04 21:20:00|2248.8|2245.8|2248.9|2245.9|2249.6|2246.6|2248.1|2245.1|107
1644009900000|2022-02-04 21:25:00|2249|2246|2249.9|2246.9|2250.2|2247.2|2248.9|2245.9|45
1644010200000|2022-02-04 21:30:00|2249.4|2246.4|2250.9|2247.9|2251.4|2248.4|2249.4|2246.4|74
1644010500000|2022-02-04 21:35:00|2251|2248|2250.4|2247.4|2251|2248|2250.1|2247.1|57
1644010800000|2022-02-04 21:40:00|2250.2|2247.2|2250.2|2247.2|2250.7|2247.7|2250|2247|32
1644011100000|2022-02-04 21:45:00|2250.3|2247.3|2251.6|2248.6|2251.9|2248.9|2250.1|2247.1|97
1644011400000|2022-02-04 21:50:00|2251.7|2248.7|2252.8|2249.8|2253|2250|2251.5|2248.5|120
1644011700000|2022-02-04 21:55:00|2252.7|2249.7|2256.3|2247.3|2257.3|2251.7|2252.6|2247.3|121
1644188400000|2022-02-06 23:00:00|2256|2253|2258.4|2255.4|2264.6|2259.2|2255.9|2251.4|501
1644188700000|2022-02-06 23:05:00|2258.5|2255.5|2257.7|2254.7|2258.6|2255.6|2256.2|2253.2|316
1644189000000|2022-02-06 23:10:00|2257.8|2254.8|2259.4|2256.4|2259.9|2256.9|2257.3|2254.3|297
1644189300000|2022-02-06 23:15:00|2259.6|2256.6|2258.3|2255.3|2259.6|2256.6|2257.9|2255|254
1644189600000|2022-02-06 23:20:00|2258.5|2255.5|2258.4|2255.4|2259.3|2256.3|2257.9|2254.9|235
1644189900000|2022-02-06 23:25:00|2258.5|2255.5|2258.8|2255.8|2259.4|2256.5|2258.1|2255.3|158
1644190200000|2022-02-06 23:30:00|2258.9|2255.9|2259.6|2256.6|2260.2|2257.7|2258.3|2255.7|174
1644190500000|2022-02-06 23:35:00|2259.7|2256.7|2259.9|2256.9|2260.4|2257.5|2258.6|2255.6|203
1644190800000|2022-02-06 23:40:00|2260|2257|2262.1|2259.1|2262.6|2259.7|2260|2257|271
1644191100000|2022-02-06 23:45:00|2262.2|2259.2|2261.1|2258.1|2262.7|2259.9|2261|2258|183
1644191400000|2022-02-06 23:50:00|2261.2|2258.2|2261.2|2258.2|2262.1|2259.5|2260.3|2257.7|175
1644191700000|2022-02-06 23:55:00|2260.5|2258.5|2261.5|2258.5|2262.5|2259.7|2260.4|2257.8|179
1644192000000|2022-02-07 00:00:00|2261|2259|2262.4|2259.4|2262.8|2260|2261|2258.5|297
1644192300000|2022-02-07 00:05:00|2262.3|2259.3|2262|2259|2263.7|2261.3|2260.9|2258.4|338
1644192600000|2022-02-07 00:10:00|2261.9|2258.9|2262.8|2259.8|2263.5|2260.9|2261|2258.4|315
1644192900000|2022-02-07 00:15:00|2262.9|2259.9|2262|2259|2263.6|2260.6|2261|2258.6|288
1644193200000|2022-02-07 00:20:00|2261.8|2258.8|2264.4|2261.4|2264.5|2261.5|2261|2258.4|259
1644193500000|2022-02-07 00:25:00|2264.3|2261.3|2263.8|2260.8|2265.3|2262.5|2263.1|2260.4|269
1644193800000|2022-02-07 00:30:00|2263.9|2260.9|2263.1|2261.1|2264.3|2262|2262.8|2259.8|216
1644194100000|2022-02-07 00:35:00|2263.2|2261.2|2263.5|2260.5|2264|2261.5|2261.5|2259.1|209
1644194400000|2022-02-07 00:40:00|2263.6|2260.6|2263.3|2260.3|2264.3|2261.5|2262.8|2259.8|218
1644194700000|2022-02-07 00:45:00|2263.4|2260.4|2262.7|2259.7|2263.5|2260.5|2261.8|2259.1|171
1644195000000|2022-02-07 00:50:00|2262.8|2259.8|2264|2261|2264.1|2261.2|2262.4|2259.4|201
1644195300000|2022-02-07 00:55:00|2264.1|2261.1|2271.5|2268.5|2274.4|2271.4|2263.6|2260.6|360
1644195600000|2022-02-07 01:00:00|2271.9|2268.9|2287.7|2284.7|2288.8|2285.8|2271.9|2268.9|1213
1644195900000|2022-02-07 01:05:00|2287.8|2284.8|2272.7|2269.7|2288.4|2285.4|2271.8|2268.8|939
1644196200000|2022-02-07 01:10:00|2272.8|2269.8|2275.8|2273.8|2276.6|2274.2|2269.7|2266.7|832
1644196500000|2022-02-07 01:15:00|2275.7|2273.7|2274.5|2271.5|2276.8|2274.3|2272|2269.8|859
1644196800000|2022-02-07 01:20:00|2274.4|2271.4|2273.2|2270.2|2275.4|2272.9|2271.7|2268.8|562
1644197100000|2022-02-07 01:25:00|2273.3|2270.3|2269.3|2266.3|2274.4|2271.8|2268.8|2265.9|504
1644197400000|2022-02-07 01:30:00|2269.4|2266.4|2271.8|2268.8|2272|2269.4|2267.5|2264.5|526
1644197700000|2022-02-07 01:35:00|2271.7|2268.7|2276|2273|2276.5|2273.6|2270.3|2267.8|494
1644198000000|2022-02-07 01:40:00|2276.1|2273.1|2274.3|2272.3|2276.6|2274.1|2273.6|2270.9|468
1644198300000|2022-02-07 01:45:00|2274.2|2272.2|2275.1|2273.1|2275.4|2273.1|2271.4|2269|428
1644198600000|2022-02-07 01:50:00|2275|2273|2275.4|2273.4|2275.9|2273.6|2272.6|2270.1|402
1644198900000|2022-02-07 01:55:00|2275.3|2273.3|2277.1|2274.1|2277.5|2274.5|2273.7|2270.9|440
1644199200000|2022-02-07 02:00:00|2277.2|2274.2|2275.1|2273.1|2278.1|2275.1|2274.5|2272|426
1644199500000|2022-02-07 02:05:00|2275.3|2273.3|2274.5|2271.5|2275.9|2273.4|2272.7|2269.9|360
1644199800000|2022-02-07 02:10:00|2274.6|2271.6|2274.2|2272.2|2275.3|2272.4|2272.2|2269.4|294
1644200100000|2022-02-07 02:15:00|2274.1|2272.1|2274.8|2271.8|2275.5|2272.9|2273.8|2271.3|195
1644200400000|2022-02-07 02:20:00|2274.9|2271.9|2274.9|2271.9|2276|2273.4|2274.5|2271.8|177
1644200700000|2022-02-07 02:25:00|2274.5|2272.5|2275|2272|2275.4|2272.8|2274.1|2271.6|182
1644201000000|2022-02-07 02:30:00|2275.1|2272.1|2274.8|2271.8|2275.2|2272.5|2272.1|2269.1|331
1644201300000|2022-02-07 02:35:00|2274.9|2271.9|2274.2|2271.2|2274.9|2271.9|2271.8|2268.8|322
1644201600000|2022-02-07 02:40:00|2273.7|2271.7|2273.1|2270.1|2275.2|2272.2|2272|2269.5|383
1644201900000|2022-02-07 02:45:00|2273|2270|2274.3|2271.3|2274.6|2272|2272.1|2269.6|347
1644202200000|2022-02-07 02:50:00|2274.4|2271.4|2282.1|2280.1|2285.1|2282.5|2273.6|2270.9|779
1644202500000|2022-02-07 02:55:00|2282.7|2279.7|2276.4|2273.4|2282.7|2280|2276.2|2273.2|382
1644202800000|2022-02-07 03:00:00|2276.3|2273.3|2275.5|2272.5|2277.7|2275.2|2275.3|2272.3|368
1644203100000|2022-02-07 03:05:00|2275.7|2272.7|2274.1|2271.1|2275.8|2273.1|2273|2270.2|423
1644203400000|2022-02-07 03:10:00|2274.2|2271.2|2274.5|2271.5|2274.8|2272|2273.2|2270.2|319
1644203700000|2022-02-07 03:15:00|2274.6|2271.6|2275.7|2273.7|2277|2274.2|2274.2|2271.4|282
1644204000000|2022-02-07 03:20:00|2275.4|2273.4|2277.2|2275.2|2278.5|2275.5|2275.2|2272.4|216
1644204300000|2022-02-07 03:25:00|2277.1|2275.1|2280|2278|2281.7|2279.3|2277|2274.7|419
1644204600000|2022-02-07 03:30:00|2279.7|2277.7|2277.5|2275.5|2280.6|2277.9|2277.4|2274.7|275
1644204900000|2022-02-07 03:35:00|2277.8|2275.8|2279.6|2276.6|2279.7|2277.1|2277.4|2275|195
1644205200000|2022-02-07 03:40:00|2279.5|2276.5|2279.2|2277.2|2280.8|2278.5|2278.8|2276.3|217
1644205500000|2022-02-07 03:45:00|2279.1|2277.1|2278.9|2276.9|2279.8|2277.4|2278.3|2275.8|132
1644205800000|2022-02-07 03:50:00|2279.2|2277.2|2279.7|2277.7|2280.5|2278.4|2278.1|2275.2|188
1644206100000|2022-02-07 03:55:00|2279.6|2277.6|2279.3|2276.3|2280.5|2278|2278.7|2276.1|205
1644206400000|2022-02-07 04:00:00|2278.8|2276.8|2279.2|2277.2|2279.9|2277.3|2278.1|2275.5|198
1644206700000|2022-02-07 04:05:00|2279.3|2277.3|2277.8|2275.8|2280.2|2277.5|2277.8|2275.3|197
1644207000000|2022-02-07 04:10:00|2277.9|2275.9|2278.8|2275.8|2279.2|2276.5|2277.8|2275.3|131
1644207300000|2022-02-07 04:15:00|2278.9|2275.9|2279.5|2276.5|2279.8|2277.3|2278.3|2275.6|102
1644207600000|2022-02-07 04:20:00|2279.6|2276.6|2280|2277|2280|2277.2|2278.3|2275.7|142
1644207900000|2022-02-07 04:25:00|2280.3|2277.3|2280.2|2277.2|2280.9|2278.5|2279.7|2277.2|118
1644208200000|2022-02-07 04:30:00|2280.3|2277.3|2280|2277|2280.6|2278.1|2279.7|2276.9|140
1644208500000|2022-02-07 04:35:00|2279.9|2276.9|2280.8|2278.8|2281.5|2279.1|2279.6|2276.9|110
1644208800000|2022-02-07 04:40:00|2280.9|2278.9|2281.4|2278.4|2282.1|2279.4|2280.8|2278.3|93
1644209100000|2022-02-07 04:45:00|2280.9|2278.9|2280.7|2278.7|2281.5|2279.1|2280.5|2278|115
1644209400000|2022-02-07 04:50:00|2281.3|2278.3|2280|2278|2281.5|2279.1|2279.7|2277.1|105
1644209700000|2022-02-07 04:55:00|2280.5|2277.5|2280.4|2278.4|2281.4|2278.9|2279.9|2277.4|152
1644210000000|2022-02-07 05:00:00|2280.3|2278.3|2280.2|2277.2|2281.4|2279|2279.7|2277.1|142
1644210300000|2022-02-07 05:05:00|2280.3|2277.3|2280.2|2278.2|2280.8|2278.2|2279.2|2276.7|157
1644210600000|2022-02-07 05:10:00|2280.7|2277.7|2280.1|2277.1|2281|2278.5|2279.7|2277|142
1644210900000|2022-02-07 05:15:00|2279.9|2276.9|2278.2|2276.2|2280.2|2277.7|2278.2|2275.7|126
1644211200000|2022-02-07 05:20:00|2278.3|2276.3|2278|2276|2279|2276.3|2277.5|2275|143
1644211500000|2022-02-07 05:25:00|2278.7|2275.7|2277.5|2274.5|2278.8|2276.2|2276.9|2274.5|194
1644211800000|2022-02-07 05:30:00|2277.2|2275.2|2281.5|2278.5|2281.5|2279|2276.7|2274|402
1644212100000|2022-02-07 05:35:00|2281.4|2278.4|2280.6|2278.6|2282.7|2280.3|2278.9|2276.3|339
1644212400000|2022-02-07 05:40:00|2280.7|2278.7|2280.3|2278.3|2281.4|2278.9|2278.3|2275.9|413
1644212700000|2022-02-07 05:45:00|2280.1|2278.1|2280.4|2277.4|2281.2|2278.8|2277.9|2275.3|352
1644213000000|2022-02-07 05:50:00|2280.6|2277.6|2278.4|2276.4|2280.8|2278.4|2278.2|2275.9|283
1644213300000|2022-02-07 05:55:00|2278.5|2276.5|2278.8|2275.8|2280.3|2277.9|2278.2|2275.5|303
1644213600000|2022-02-07 06:00:00|2278.4|2276.4|2278.3|2275.3|2280.1|2277.5|2277.3|2274.8|374
1644213900000|2022-02-07 06:05:00|2278.2|2275.2|2278.9|2276.9|2280.3|2277.9|2277.4|2275.1|324
1644214200000|2022-02-07 06:10:00|2278.8|2276.8|2277.9|2274.9|2279.3|2276.9|2276.7|2274.2|307
1644214500000|2022-02-07 06:15:00|2277.3|2275.3|2275.3|2273.3|2277.9|2275.4|2274.7|2272.4|314
1644214800000|2022-02-07 06:20:00|2275.6|2272.6|2274.9|2271.9|2276|2273.5|2274.3|2271.5|263
1644215100000|2022-02-07 06:25:00|2274.8|2271.8|2273.4|2271.4|2275.9|2273.4|2273.3|2270.7|308
1644215400000|2022-02-07 06:30:00|2273.6|2271.6|2273.9|2270.9|2275.2|2272.7|2272.8|2270.1|326
1644215700000|2022-02-07 06:35:00|2273.2|2271.2|2274|2272|2274.7|2272.1|2271.9|2269.3|339
1644216000000|2022-02-07 06:40:00|2274.1|2272.1|2275.8|2272.8|2275.9|2273|2273.2|2270.4|297
1644216300000|2022-02-07 06:45:00|2275.9|2272.9|2275.7|2272.7|2276.6|2274|2274.9|2272.4|239
1644216600000|2022-02-07 06:50:00|2275.8|2272.8|2278.3|2275.3|2278.5|2275.7|2274.8|2272.3|271
1644216900000|2022-02-07 06:55:00|2278.2|2275.2|2275.7|2272.7|2278.2|2275.4|2274.7|2271.7|325
1644217200000|2022-02-07 07:00:00|2275.8|2272.8|2275.8|2272.8|2276.9|2274.4|2274.3|2271.3|445
1644217500000|2022-02-07 07:05:00|2275.9|2272.9|2276.2|2274.2|2277.9|2275.4|2275.4|2272.8|398
1644217800000|2022-02-07 07:10:00|2276.3|2274.3|2279.1|2276.1|2279.4|2276.8|2275.4|2272.9|290
1644218100000|2022-02-07 07:15:00|2279|2276|2277.7|2275.7|2279.5|2276.9|2277|2274.3|331
1644218400000|2022-02-07 07:20:00|2278.1|2275.1|2277.7|2275.7|2279.1|2276.9|2277.5|2274.7|248
1644218700000|2022-02-07 07:25:00|2277.8|2275.8|2277.7|2274.7|2279.7|2277.2|2276.8|2274.1|314
1644219000000|2022-02-07 07:30:00|2277.6|2274.6|2278.9|2276.9|2279.3|2277.1|2276.2|2273.7|309
1644219300000|2022-02-07 07:35:00|2279|2277|2277.8|2275.8|2279.6|2277.3|2274.9|2272.5|348
1644219600000|2022-02-07 07:40:00|2277.6|2275.6|2276.3|2274.3|2277.9|2275.9|2275.1|2272.8|238
1644219900000|2022-02-07 07:45:00|2276.4|2274.4|2278.1|2275.1|2278.9|2276.9|2276.1|2273.9|272
1644220200000|2022-02-07 07:50:00|2277.7|2275.7|2280.5|2278.5|2280.9|2278.6|2277.3|2274.9|269
1644220500000|2022-02-07 07:55:00|2280.6|2278.6|2286.1|2284.1|2286.2|2284.2|2280.4|2278.4|359
1644220800000|2022-02-07 08:00:00|2286.2|2284.2|2282|2280|2288.5|2286.3|2281.5|2279.1|679
1644221100000|2022-02-07 08:05:00|2282.6|2279.6|2279.4|2277.4|2283.5|2281.1|2279.3|2277|558
1644221400000|2022-02-07 08:10:00|2279.3|2277.3|2278|2276|2280.6|2278.4|2276.8|2274.2|485
1644221700000|2022-02-07 08:15:00|2278.1|2276.1|2275.6|2272.6|2278.8|2276.5|2273.8|2271.5|595
1644222000000|2022-02-07 08:20:00|2275.7|2272.7|2272.9|2270.9|2276.9|2274.8|2271.3|2268.9|639
1644222300000|2022-02-07 08:25:00|2273|2271|2276.4|2274.4|2276.5|2274.5|2272.3|2269.9|491
1644222600000|2022-02-07 08:30:00|2276.3|2274.3|2278.3|2276.3|2279.6|2277.5|2276|2273.5|479
1644222900000|2022-02-07 08:35:00|2278.2|2276.2|2277.6|2275.6|2280.1|2277.9|2276.8|2274.5|443
1644223200000|2022-02-07 08:40:00|2277.5|2275.5|2278.9|2276.9|2280|2277.8|2277.1|2274.9|409
1644223500000|2022-02-07 08:45:00|2279.5|2276.5|2279.9|2277.9|2281.8|2279.4|2279.2|2276.5|373
1644223800000|2022-02-07 08:50:00|2279.8|2277.8|2280.7|2278.7|2282.7|2280.3|2279.6|2277.6|328
1644224100000|2022-02-07 08:55:00|2280.8|2278.8|2280.3|2278.3|2281.3|2279.1|2279.8|2277.3|307
1644224400000|2022-02-07 09:00:00|2280.6|2278.6|2277.8|2275.8|2280.8|2278.8|2277|2274.8|519
1644224700000|2022-02-07 09:05:00|2277.7|2275.7|2275.8|2273.8|2277.8|2275.8|2275.3|2273.3|387
1644225000000|2022-02-07 09:10:00|2275.9|2273.9|2274.2|2271.2|2276.5|2274.3|2271.3|2269|482
1644225300000|2022-02-07 09:15:00|2274.3|2271.3|2275.9|2272.9|2277|2274.8|2273.6|2271.2|417
1644225600000|2022-02-07 09:20:00|2276.1|2273.1|2274.3|2272.3|2278|2275.5|2273.8|2271.3|406
1644225900000|2022-02-07 09:25:00|2274.2|2272.2|2273.4|2271.4|2274.8|2272.3|2272.8|2270.4|348
1644226200000|2022-02-07 09:30:00|2273.5|2271.5|2272.8|2270.8|2274.7|2272|2272.1|2269.6|376
1644226500000|2022-02-07 09:35:00|2272.9|2270.9|2273.6|2271.6|2275.7|2273.5|2271.6|2269.1|419
1644226800000|2022-02-07 09:40:00|2274.1|2271.1|2274.5|2272.5|2275.9|2273.9|2272.8|2270.6|357
1644227100000|2022-02-07 09:45:00|2274|2272|2275.2|2273.2|2276.9|2274.5|2273.5|2271.4|410
1644227400000|2022-02-07 09:50:00|2275|2273|2276.6|2274.6|2277.5|2275|2274.4|2272.1|401
1644227700000|2022-02-07 09:55:00|2276.5|2274.5|2277.2|2274.2|2278.3|2276|2276.3|2274|361
1644228000000|2022-02-07 10:00:00|2277.1|2274.1|2277.3|2274.3|2277.5|2275.1|2275.5|2273.5|420
1644228300000|2022-02-07 10:05:00|2277|2274|2274.4|2272.4|2277.7|2275.1|2273.8|2271.5|283
1644228600000|2022-02-07 10:10:00|2274.3|2272.3|2273.8|2271.8|2276.2|2273.5|2273.4|2271|371
1644228900000|2022-02-07 10:15:00|2274.1|2271.1|2273.5|2271.5|2274.9|2272.4|2272.7|2270.2|339
1644229200000|2022-02-07 10:20:00|2273.4|2271.4|2275.3|2273.3|2276.2|2273.7|2272.4|2270|341
1644229500000|2022-02-07 10:25:00|2275.4|2273.4|2276.5|2273.5|2277|2274.7|2274.6|2272.2|282
1644229800000|2022-02-07 10:30:00|2276.4|2273.4|2275|2273|2276.6|2274.1|2274.3|2272|351
1644230100000|2022-02-07 10:35:00|2274.8|2272.8|2275.2|2273.2|2275.9|2273.4|2273.5|2271|316
1644230400000|2022-02-07 10:40:00|2275.3|2273.3|2274.8|2272.8|2276.1|2273.5|2273.3|2271.3|246
1644230700000|2022-02-07 10:45:00|2274.7|2272.7|2274.7|2272.7|2276.3|2273.8|2273.8|2271.4|303
1644231000000|2022-02-07 10:50:00|2274.8|2272.8|2274.8|2272.8|2274.9|2272.9|2273.2|2271.2|268
1644231300000|2022-02-07 10:55:00|2274.9|2272.9|2273.3|2271.3|2275.1|2272.9|2273|2271|230
1644231600000|2022-02-07 11:00:00|2273.4|2271.4|2274.1|2272.1|2275|2273|2273.2|2270.5|292
1644231900000|2022-02-07 11:05:00|2274|2272|2275.4|2273.4|2275.9|2273.9|2273.8|2271.7|345
1644232200000|2022-02-07 11:10:00|2275.5|2273.5|2277.4|2275.4|2279.2|2276.8|2274.9|2272.9|362
1644232500000|2022-02-07 11:15:00|2277.3|2275.3|2279.3|2277.3|2280.4|2277.7|2276.9|2274.9|436
1644232800000|2022-02-07 11:20:00|2279.4|2277.4|2279.7|2277.7|2280.9|2278.9|2278.9|2276.5|298
1644233100000|2022-02-07 11:25:00|2279.8|2277.8|2279.5|2277.5|2280.7|2278.5|2278.8|2276.7|382
1644233400000|2022-02-07 11:30:00|2279.8|2277.8|2280.6|2278.6|2281.2|2278.9|2279.7|2277.5|336
1644233700000|2022-02-07 11:35:00|2280.5|2278.5|2281.1|2279.1|2281.6|2279.6|2279.9|2277.4|352
1644234000000|2022-02-07 11:40:00|2281.2|2279.2|2282.5|2280.5|2282.9|2280.7|2281.1|2279.1|329
1644234300000|2022-02-07 11:45:00|2282.7|2280.7|2286|2284|2287|2284.6|2282.6|2280.5|333
1644234600000|2022-02-07 11:50:00|2285.9|2283.9|2288.2|2286.2|2289.2|2286.9|2285.8|2283.4|571
1644234900000|2022-02-07 11:55:00|2288.1|2286.1|2287.7|2284.7|2288.4|2286.4|2285.7|2283.3|466
1644235200000|2022-02-07 12:00:00|2287.8|2284.8|2291.8|2288.8|2292.3|2289.8|2286.6|2284.1|482
1644235500000|2022-02-07 12:05:00|2291.9|2288.9|2289.7|2287.7|2292|2289.5|2289.1|2286.7|349
1644235800000|2022-02-07 12:10:00|2289.6|2287.6|2290.6|2288.6|2291.5|2289.4|2288.9|2286.4|444
1644236100000|2022-02-07 12:15:00|2290.4|2288.4|2290.9|2288.9|2291.7|2289.3|2290|2287.7|333
1644236400000|2022-02-07 12:20:00|2290.8|2288.8|2289.6|2287.6|2291.2|2289.1|2289.2|2286.8|245
1644236700000|2022-02-07 12:25:00|2289.5|2287.5|2288.7|2286.7|2290.7|2288.7|2287.7|2285.1|326
1644237000000|2022-02-07 12:30:00|2288.8|2286.8|2289.2|2287.2|2291.7|2289.2|2288.5|2286.1|349
1644237300000|2022-02-07 12:35:00|2289.1|2287.1|2290.7|2288.7|2292.1|2289.7|2289|2287|344
1644237600000|2022-02-07 12:40:00|2290.8|2288.8|2290|2288|2291.3|2288.9|2289.5|2287.4|222
1644237900000|2022-02-07 12:45:00|2290.1|2288.1|2290|2288|2290.7|2288.5|2289|2286.6|296
1644238200000|2022-02-07 12:50:00|2289.9|2287.9|2289.2|2287.2|2290.7|2288.1|2289|2286.8|355
1644238500000|2022-02-07 12:55:00|2289.4|2287.4|2288|2286|2290.2|2288.1|2287.8|2285.4|317
1644238800000|2022-02-07 13:00:00|2287.9|2285.9|2292.8|2290.8|2294|2291.4|2287.3|2285|722
1644239100000|2022-02-07 13:05:00|2292.7|2290.7|2291|2289|2293.6|2291.6|2291|2288.6|608
1644239400000|2022-02-07 13:10:00|2291.1|2289.1|2293.5|2291.5|2293.7|2291.7|2291|2288.7|575
1644239700000|2022-02-07 13:15:00|2293.4|2291.4|2294.1|2292.1|2297|2294.8|2293.4|2291.3|664
1644240000000|2022-02-07 13:20:00|2293.9|2291.9|2292.6|2290.6|2297|2294.8|2292.5|2290.2|945
1644240300000|2022-02-07 13:25:00|2292.7|2290.7|2296.2|2294.2|2297.3|2295.2|2292.7|2290.7|658
1644240600000|2022-02-07 13:30:00|2295.9|2293.9|2286.9|2283.9|2296.9|2294.7|2286.2|2283.7|771
1644240900000|2022-02-07 13:35:00|2287|2284|2291.5|2289.5|2292|2289.8|2285.7|2283.1|757
1644241200000|2022-02-07 13:40:00|2291.3|2289.3|2291.1|2289.1|2292.1|2290.1|2289.4|2287.1|649
1644241500000|2022-02-07 13:45:00|2291.2|2289.2|2294.6|2292.6|2297.1|2294.6|2290.5|2288.2|608
1644241800000|2022-02-07 13:50:00|2294.5|2292.5|2291|2289|2294.9|2292.6|2288.9|2286.9|640
1644242100000|2022-02-07 13:55:00|2290.9|2288.9|2288.6|2285.6|2291.3|2288.9|2286.9|2284.4|722
1644242400000|2022-02-07 14:00:00|2288.7|2285.7|2289.8|2287.8|2290.6|2288.6|2287.3|2284.9|584
1644242700000|2022-02-07 14:05:00|2289.6|2287.6|2288.4|2286.4|2290.6|2288.6|2287|2284.9|495
1644243000000|2022-02-07 14:10:00|2288.5|2286.5|2287.6|2285.6|2288.9|2286.9|2286.7|2284.4|444
1644243300000|2022-02-07 14:15:00|2287.5|2285.5|2288.2|2286.2|2289.2|2287|2286.8|2284.8|449
1644243600000|2022-02-07 14:20:00|2288.3|2286.3|2286.6|2284.6|2289.1|2287.1|2285.8|2283.5|420
1644243900000|2022-02-07 14:25:00|2286.5|2284.5|2288.7|2286.7|2289.3|2286.9|2286.1|2283.9|482
1644244200000|2022-02-07 14:30:00|2288.8|2286.8|2289.5|2287.5|2292|2289.9|2286.2|2284.2|1001
1644244500000|2022-02-07 14:35:00|2289.6|2287.6|2289.7|2287.7|2291.3|2289.3|2285.2|2282.9|947
1644244800000|2022-02-07 14:40:00|2289.8|2287.8|2286|2284|2291|2288.4|2285.3|2282.9|899
1644245100000|2022-02-07 14:45:00|2286.2|2284.2|2283.9|2281.9|2288.2|2285.7|2283.1|2280.9|729
1644245400000|2022-02-07 14:50:00|2284|2282|2290.6|2288.6|2291.8|2289.3|2283.4|2281.4|801
1644245700000|2022-02-07 14:55:00|2290.7|2288.7|2291.1|2289.1|2292.2|2290.2|2286.7|2284.5|912
1644246000000|2022-02-07 15:00:00|2291.2|2289.2|2291.3|2288.3|2291.6|2289.6|2288.3|2286|835
1644246300000|2022-02-07 15:05:00|2291.4|2288.4|2287.6|2285.6|2292.4|2289.9|2287.1|2285|659
1644246600000|2022-02-07 15:10:00|2287.7|2285.7|2285.1|2283.1|2289|2286.7|2283.3|2280.9|603
1644246900000|2022-02-07 15:15:00|2285|2283|2285.2|2283.2|2286.9|2284.5|2284.3|2281.8|538
1644247200000|2022-02-07 15:20:00|2285|2283|2290.9|2288.9|2293.5|2291.2|2283.8|2281.3|761
1644247500000|2022-02-07 15:25:00|2291|2289|2290.2|2288.2|2292.1|2290.1|2289.8|2287.4|566
1644247800000|2022-02-07 15:30:00|2290.3|2288.3|2291.9|2289.9|2292.7|2290.6|2289.5|2286.9|527
1644248100000|2022-02-07 15:35:00|2292|2290|2293.3|2291.3|2294.5|2292.2|2291.8|2289.6|394
1644248400000|2022-02-07 15:40:00|2293.4|2291.4|2293.3|2291.3|2293.7|2291.7|2290.1|2288.1|478
1644248700000|2022-02-07 15:45:00|2293.2|2291.2|2291.7|2289.7|2295.2|2293.2|2291.1|2289.1|568
1644249000000|2022-02-07 15:50:00|2291.6|2289.6|2293.7|2291.7|2294.7|2292.3|2291.3|2289.3|668
1644249300000|2022-02-07 15:55:00|2293.8|2291.8|2295.1|2293.1|2295.7|2293.3|2293.7|2291.2|424
1644249600000|2022-02-07 16:00:00|2295.2|2293.2|2295.7|2293.7|2297|2294.8|2294.7|2292.7|416
1644249900000|2022-02-07 16:05:00|2295.8|2293.8|2291.7|2289.7|2295.8|2293.8|2291.6|2289.1|367
1644250200000|2022-02-07 16:10:00|2291.8|2289.8|2292.7|2290.7|2293.3|2291.3|2291.6|2289.3|361
1644250500000|2022-02-07 16:15:00|2292.8|2290.8|2295.1|2293.1|2295.2|2293.2|2291.7|2289.6|431
1644250800000|2022-02-07 16:20:00|2294.9|2292.9|2296.7|2294.7|2297|2294.8|2294.7|2292.5|454
1644251100000|2022-02-07 16:25:00|2296.8|2294.8|2298.9|2296.9|2301.7|2299.7|2296.6|2294.6|615
1644251400000|2022-02-07 16:30:00|2299|2297|2298.8|2296.8|2300.9|2298.6|2298.2|2295.7|532
1644251700000|2022-02-07 16:35:00|2299.1|2297.1|2295.9|2293.9|2299.9|2297.4|2295.9|2293.9|449
1644252000000|2022-02-07 16:40:00|2295.8|2293.8|2294.8|2292.8|2296.7|2294.4|2294|2291.6|322
1644252300000|2022-02-07 16:45:00|2294.7|2292.7|2294.8|2292.8|2295.5|2293.5|2293.7|2291.5|305
1644252600000|2022-02-07 16:50:00|2295.2|2292.2|2294.2|2292.2|2295.2|2293|2293.8|2291.8|261
1644252900000|2022-02-07 16:55:00|2294.3|2292.3|2295.9|2293.9|2296.8|2294.8|2293.8|2291.6|280
1644253200000|2022-02-07 17:00:00|2296|2294|2297.9|2295.9|2298.6|2296.4|2295.7|2293.6|233
1644253500000|2022-02-07 17:05:00|2297.8|2295.8|2297.4|2295.4|2298.7|2296.6|2297.2|2294.9|244
1644253800000|2022-02-07 17:10:00|2297.5|2295.5|2298.4|2296.4|2299.1|2296.9|2297.2|2295|238
1644254100000|2022-02-07 17:15:00|2298.5|2296.5|2298.7|2296.7|2299.6|2297.6|2298.2|2295.9|210
1644254400000|2022-02-07 17:20:00|2298.6|2296.6|2299.2|2297.2|2299.8|2297.4|2298.3|2296.3|275
1644254700000|2022-02-07 17:25:00|2299.1|2297.1|2302|2300|2303.2|2300.8|2298.3|2296.2|308
1644255000000|2022-02-07 17:30:00|2301.9|2299.9|2304.9|2302.9|2305.5|2303.5|2301|2299|379
1644255300000|2022-02-07 17:35:00|2305|2303|2304.4|2302.4|2305.5|2303.5|2303.5|2301.2|342
1644255600000|2022-02-07 17:40:00|2304.5|2302.5|2307.6|2305.6|2308.2|2306.2|2304.4|2302.4|290
1644255900000|2022-02-07 17:45:00|2307.4|2305.4|2307.2|2305.2|2308.8|2306.4|2306.3|2304.3|325
1644256200000|2022-02-07 17:50:00|2307.3|2305.3|2306.7|2304.7|2308.3|2306|2306.3|2304|403
1644256500000|2022-02-07 17:55:00|2306.4|2304.4|2306.8|2303.8|2308.6|2306.6|2305.7|2303|426
1644256800000|2022-02-07 18:00:00|2306.7|2303.7|2308.1|2305.1|2308.5|2305.9|2306.6|2303.7|409
1644257100000|2022-02-07 18:05:00|2307.9|2304.9|2305.5|2302.5|2308.4|2305.8|2305.4|2302.4|336
1644257400000|2022-02-07 18:10:00|2305.4|2302.4|2305.1|2303.1|2306.6|2304.2|2304.3|2301.3|271
1644257700000|2022-02-07 18:15:00|2305.2|2303.2|2307.2|2304.2|2307.8|2304.8|2305|2302|291
1644258000000|2022-02-07 18:20:00|2307.3|2304.3|2308|2306|2309.6|2307.3|2307|2304|439
1644258300000|2022-02-07 18:25:00|2308.1|2305.1|2305.8|2302.8|2308.8|2306.2|2305|2302|431
1644258600000|2022-02-07 18:30:00|2305.7|2302.7|2305.4|2302.4|2307.2|2304.3|2304.6|2302.3|249
1644258900000|2022-02-07 18:35:00|2305.5|2302.5|2306.4|2303.4|2306.6|2304.1|2303.7|2301.1|266
1644259200000|2022-02-07 18:40:00|2306.3|2303.3|2306.3|2303.3|2306.7|2304.2|2305.7|2302.7|158
1644259500000|2022-02-07 18:45:00|2306.4|2303.4|2305.1|2302.1|2306.9|2304.3|2304.6|2302|137
1644259800000|2022-02-07 18:50:00|2305|2302|2304.5|2301.5|2306|2303.3|2304.3|2301.3|183
1644260100000|2022-02-07 18:55:00|2304.6|2301.6|2307.8|2304.8|2308|2305.3|2304.1|2301.6|156
1644260400000|2022-02-07 19:00:00|2307.7|2304.7|2307.4|2304.4|2307.8|2305.2|2306.5|2304|193
1644260700000|2022-02-07 19:05:00|2307.5|2304.5|2306.7|2303.7|2307.8|2305.2|2306|2303.3|130
1644261000000|2022-02-07 19:10:00|2306.8|2303.8|2308.2|2305.2|2308.8|2306.2|2306.1|2303.5|161
1644261300000|2022-02-07 19:15:00|2308.3|2305.3|2308.4|2305.4|2309.7|2307.2|2307.3|2304.4|240
1644261600000|2022-02-07 19:20:00|2308.5|2305.5|2309.5|2306.5|2309.6|2307|2307.5|2304.6|201
1644261900000|2022-02-07 19:25:00|2309.4|2306.4|2309.5|2306.5|2309.7|2307.2|2308.8|2305.8|276
1644262200000|2022-02-07 19:30:00|2309.4|2306.4|2310.8|2308.8|2311.2|2308.9|2308.8|2306.3|173
1644262500000|2022-02-07 19:35:00|2310.7|2308.7|2309.5|2306.5|2311.8|2309.4|2309|2306.4|235
1644262800000|2022-02-07 19:40:00|2309.4|2306.4|2310.4|2307.4|2310.6|2308|2308.8|2306.1|247
1644263100000|2022-02-07 19:45:00|2310.2|2307.2|2309.3|2306.3|2310.4|2307.9|2308.9|2306.3|199
1644263400000|2022-02-07 19:50:00|2309.2|2306.2|2309.4|2306.4|2310.4|2308|2307.8|2305.3|203
1644263700000|2022-02-07 19:55:00|2309.6|2306.6|2308.9|2305.9|2310|2307.3|2308.4|2305.7|213
1644264000000|2022-02-07 20:00:00|2309|2306|2308.8|2305.8|2309|2306.5|2307.2|2304.7|188
1644264300000|2022-02-07 20:05:00|2308.7|2305.7|2307.1|2304.1|2309.5|2306.9|2306.6|2304|224
1644264600000|2022-02-07 20:10:00|2307.2|2304.2|2306.7|2303.7|2307.4|2304.9|2304.7|2301.9|289
1644264900000|2022-02-07 20:15:00|2306.8|2303.8|2307.1|2304.1|2307.5|2304.9|2306.1|2303.6|216
1644265200000|2022-02-07 20:20:00|2306.8|2303.8|2306.1|2304.1|2307.3|2304.9|2305.1|2302.1|231
1644265500000|2022-02-07 20:25:00|2306.5|2303.5|2305.9|2302.9|2307|2304.3|2304.3|2301.9|215
1644265800000|2022-02-07 20:30:00|2305.8|2302.8|2305|2302|2306.1|2303.5|2304.5|2301.5|192
1644266100000|2022-02-07 20:35:00|2304.9|2301.9|2303.5|2301.5|2305.8|2303.1|2303.5|2300.8|218
1644266400000|2022-02-07 20:40:00|2304.1|2301.1|2304.9|2301.9|2305.2|2302.2|2303.6|2300.6|235
1644266700000|2022-02-07 20:45:00|2304.8|2301.8|2304.6|2301.6|2305.2|2302.6|2303.5|2300.8|307
1644267000000|2022-02-07 20:50:00|2304.9|2301.9|2303.8|2300.8|2305.5|2302.8|2303.2|2300.4|323
1644267300000|2022-02-07 20:55:00|2303.9|2300.9|2303|2301|2304.7|2301.8|2303|2300.3|397
1644267600000|2022-02-07 21:00:00|2303.3|2300.3|2304|2302|2305.1|2302.2|2303.3|2300.3|176
1644267900000|2022-02-07 21:05:00|2304.5|2301.5|2303.7|2301.7|2304.9|2302.1|2303.7|2301.2|94
1644268200000|2022-02-07 21:10:00|2304.4|2301.4|2304.5|2301.5|2305|2302.2|2303.8|2301.3|113
1644268500000|2022-02-07 21:15:00|2304.6|2301.6|2303.2|2301.2|2304.6|2302|2303.2|2300.7|71
1644268800000|2022-02-07 21:20:00|2303.5|2300.5|2303.6|2300.6|2304.1|2301.4|2302.6|2300.1|83
1644269100000|2022-02-07 21:25:00|2303.2|2301.2|2303.3|2300.3|2304.2|2301.5|2302.9|2300.2|119
1644269400000|2022-02-07 21:30:00|2303.4|2300.4|2303.8|2300.8|2304|2301.4|2302.9|2300.2|48
1644269700000|2022-02-07 21:35:00|2303.3|2301.3|2303.7|2300.7|2304.1|2301.4|2303.1|2300.4|48
1644270000000|2022-02-07 21:40:00|2303.8|2300.8|2303.6|2300.6|2304.1|2301.4|2303|2300.3|67
1644270300000|2022-02-07 21:45:00|2303.7|2300.7|2303.4|2300.4|2303.8|2300.9|2302.7|2299.8|116
1644270600000|2022-02-07 21:50:00|2303.2|2300.2|2302.5|2299.5|2303.4|2300.9|2301.8|2299|113
1644270900000|2022-02-07 21:55:00|2302.4|2299.4|2302.4|2299.4|2302.9|2300.2|2301.6|2298.6|117
1644274800000|2022-02-07 23:00:00|2302|2299|2302.8|2299.8|2303.3|2300.3|2301.3|2298.3|219
1644275100000|2022-02-07 23:05:00|2302.9|2299.9|2303|2300|2303.2|2300.2|2302.6|2299.6|102
1644275400000|2022-02-07 23:10:00|2303.1|2300.1|2304.2|2301.2|2304.3|2301.3|2302.6|2299.6|90
1644275700000|2022-02-07 23:15:00|2304.1|2301.1|2303.6|2300.6|2304.5|2301.5|2302.8|2300.1|113
1644276000000|2022-02-07 23:20:00|2303.5|2300.5|2303.9|2300.9|2304.3|2302.1|2303|2300.1|107
1644276300000|2022-02-07 23:25:00|2304|2301|2303.7|2300.7|2304.2|2301.2|2303.2|2300.2|115
1644276600000|2022-02-07 23:30:00|2303.9|2300.9|2304|2301|2304.2|2301.7|2303.1|2300.7|109
1644276900000|2022-02-07 23:35:00|2303.9|2300.9|2303|2301|2304.1|2301.3|2303|2300.4|86
1644277200000|2022-02-07 23:40:00|2303.3|2301.3|2304|2301|2304.3|2301.7|2303.2|2300.6|115
1644277500000|2022-02-07 23:45:00|2304.1|2301.1|2304.6|2301.6|2304.8|2301.8|2303.9|2300.9|79
1644277800000|2022-02-07 23:50:00|2304.7|2301.7|2305.3|2302.3|2305.5|2302.5|2304.5|2301.5|104
1644278100000|2022-02-07 23:55:00|2305.1|2302.1|2305.7|2302.7|2305.7|2302.8|2304.5|2301.5|124
1644278400000|2022-02-08 00:00:00|2305.8|2302.8|2305|2302|2306|2303|2304.8|2301.8|147
1644278700000|2022-02-08 00:05:00|2304.9|2301.9|2304.4|2301.4|2305|2302|2303.9|2300.9|138
1644279000000|2022-02-08 00:10:00|2304.3|2301.3|2303.4|2300.4|2305.1|2302.1|2303.1|2300.1|138
1644279300000|2022-02-08 00:15:00|2303.6|2300.6|2303.8|2300.8|2304.1|2301.1|2303.4|2300.4|137
1644279600000|2022-02-08 00:20:00|2303.7|2300.7|2303.1|2300.1|2303.9|2300.9|2302.8|2299.8|97
1644279900000|2022-02-08 00:25:00|2303.2|2300.2|2302.9|2299.9|2303.5|2300.5|2302.2|2299.2|116
1644280200000|2022-02-08 00:30:00|2303|2300|2303.4|2300.4|2303.5|2300.5|2302.6|2299.6|85
1644280500000|2022-02-08 00:35:00|2303.3|2300.3|2303.5|2300.5|2303.7|2301|2302.5|2299.8|118
1644280800000|2022-02-08 00:40:00|2303.6|2300.6|2304|2301|2304|2301.4|2302.6|2300.1|123
1644281100000|2022-02-08 00:45:00|2303.9|2300.9|2304.6|2302.6|2305.2|2302.7|2303.2|2300.9|145
1644281400000|2022-02-08 00:50:00|2304.5|2302.5|2304.4|2302.4|2305.1|2302.6|2303.9|2301.4|149
1644281700000|2022-02-08 00:55:00|2304.3|2302.3|2304.3|2301.3|2305.1|2302.8|2302.9|2300.5|199
1644282000000|2022-02-08 01:00:00|2304.2|2301.2|2301.8|2298.8|2305|2302.2|2301|2298.5|617
1644282300000|2022-02-08 01:05:00|2301.9|2298.9|2301|2298|2303.3|2300.3|2300.8|2297.8|379
1644282600000|2022-02-08 01:10:00|2300.9|2297.9|2300.5|2297.5|2301.4|2299|2298.8|2296.6|480
1644282900000|2022-02-08 01:15:00|2300.4|2297.4|2301|2298|2301.7|2298.7|2297.4|2295|363
1644283200000|2022-02-08 01:20:00|2300.9|2297.9|2302.2|2299.2|2302.6|2300.2|2300.5|2297.7|241
1644283500000|2022-02-08 01:25:00|2302|2299|2301.5|2299.5|2303.4|2300.8|2301.5|2299|299
1644283800000|2022-02-08 01:30:00|2301.4|2299.4|2299|2296|2301.6|2299.6|2298.3|2295.9|433
1644284100000|2022-02-08 01:35:00|2299.1|2296.1|2300.1|2298.1|2301|2298.5|2297.7|2295.1|378
1644284400000|2022-02-08 01:40:00|2300.5|2297.5|2300|2297|2301.1|2298.3|2299.6|2296.8|296
1644284700000|2022-02-08 01:45:00|2300.1|2297.1|2299.9|2296.9|2301.5|2299|2298.6|2295.7|393
1644285000000|2022-02-08 01:50:00|2300|2297|2299.6|2297.6|2300.3|2297.7|2298.4|2295.9|281
1644285300000|2022-02-08 01:55:00|2299.7|2297.7|2300.7|2297.7|2301.5|2299.1|2299.4|2296.9|261
1644285600000|2022-02-08 02:00:00|2300.5|2297.5|2300.9|2297.9|2301.1|2298.3|2299.1|2296.6|235
1644285900000|2022-02-08 02:05:00|2300.8|2297.8|2300.6|2298.6|2301.2|2298.7|2299.8|2297|221
1644286200000|2022-02-08 02:10:00|2301.1|2298.1|2299.6|2297.6|2301.6|2299.3|2299.4|2296.9|317
1644286500000|2022-02-08 02:15:00|2299.7|2297.7|2298.5|2295.5|2300|2297.7|2298.2|2295.4|183
1644286800000|2022-02-08 02:20:00|2298.4|2295.4|2297.8|2294.8|2299|2296.6|2296.8|2294.6|204
1644287100000|2022-02-08 02:25:00|2297.9|2294.9|2297.6|2294.6|2298.4|2295.5|2296.8|2294.3|146
1644287400000|2022-02-08 02:30:00|2297.7|2294.7|2296|2293|2299.2|2296.5|2294.9|2292.8|319
1644287700000|2022-02-08 02:35:00|2296.1|2293.1|2296|2294|2296.5|2294.1|2294.3|2292|290
1644288000000|2022-02-08 02:40:00|2295.3|2293.3|2295.5|2293.5|2297.1|2294.5|2295.3|2292.6|296
1644288300000|2022-02-08 02:45:00|2296.1|2293.1|2294.4|2292.4|2296.2|2293.6|2294.2|2291.7|251
1644288600000|2022-02-08 02:50:00|2294|2292|2294.5|2292.5|2295|2292.6|2293.9|2291.5|164
1644288900000|2022-02-08 02:55:00|2294.6|2292.6|2295.9|2292.9|2296.4|2294|2294.5|2292.4|222
1644289200000|2022-02-08 03:00:00|2296|2293|2296.5|2294.5|2296.5|2294.5|2294.9|2292.4|210
1644289500000|2022-02-08 03:05:00|2296.6|2294.6|2296.4|2294.4|2297.5|2295.1|2296.3|2294.1|152
1644289800000|2022-02-08 03:10:00|2296.5|2294.5|2296.4|2294.4|2297|2294.6|2295|2292.7|167
1644290100000|2022-02-08 03:15:00|2296.9|2293.9|2298|2296|2298.8|2296.2|2296.3|2293.3|231
1644290400000|2022-02-08 03:20:00|2297.9|2295.9|2298.1|2296.1|2298.8|2296.3|2297.4|2294.9|190
1644290700000|2022-02-08 03:25:00|2298|2296|2296.4|2294.4|2298.5|2296.1|2295.9|2293.7|233
1644291000000|2022-02-08 03:30:00|2296.5|2294.5|2296.9|2294.9|2297.8|2295.3|2296.3|2294.1|133
1644291300000|2022-02-08 03:35:00|2297|2295|2296|2294|2297.5|2295.1|2295.9|2293.8|88
1644291600000|2022-02-08 03:40:00|2295.9|2293.9|2296.5|2294.5|2296.7|2294.7|2295.2|2293.1|95
1644291900000|2022-02-08 03:45:00|2296.4|2294.4|2295.4|2293.4|2297|2294.5|2294.8|2292.6|133
1644292200000|2022-02-08 03:50:00|2295.5|2293.5|2295.4|2293.4|2296.2|2293.7|2294.9|2292.6|91
1644292500000|2022-02-08 03:55:00|2295.5|2293.5|2295.5|2293.5|2296.3|2293.7|2294.8|2292.4|145
1644292800000|2022-02-08 04:00:00|2295.6|2293.6|2295.5|2293.5|2296.5|2294|2295.2|2292.8|123
1644293100000|2022-02-08 04:05:00|2295.6|2293.6|2296|2293|2296.5|2294|2294.9|2292.7|119
1644293400000|2022-02-08 04:10:00|2295.9|2292.9|2296.2|2293.2|2296.4|2293.8|2294.9|2292.5|153
1644293700000|2022-02-08 04:15:00|2296.3|2293.3|2295.4|2293.4|2296.6|2293.9|2295.1|2292.9|141
1644294000000|2022-02-08 04:20:00|2295.5|2293.5|2295|2293|2296|2293.6|2294.8|2292.4|109
1644294300000|2022-02-08 04:25:00|2294.9|2292.9|2296.1|2294.1|2296.9|2294.4|2294.8|2292.8|120
1644294600000|2022-02-08 04:30:00|2296|2294|2295.9|2292.9|2296.5|2294.1|2294.9|2292.6|86
1644294900000|2022-02-08 04:35:00|2296|2293|2295.8|2292.8|2296.3|2293.6|2294.8|2292.6|100
1644295200000|2022-02-08 04:40:00|2295.7|2292.7|2294.6|2292.6|2295.8|2293.3|2294.3|2291.9|155
1644295500000|2022-02-08 04:45:00|2294.5|2292.5|2293.6|2291.6|2295.4|2292.7|2293.3|2291|155
1644295800000|2022-02-08 04:50:00|2293.5|2291.5|2293.3|2291.3|2294.1|2291.6|2292.8|2290.6|205
1644296100000|2022-02-08 04:55:00|2293.2|2291.2|2292.9|2290.9|2293.9|2291.5|2292.9|2290.6|75
1644296400000|2022-02-08 05:00:00|2293|2291|2290.3|2288.3|2293.3|2291.2|2290.2|2287.7|171
1644296700000|2022-02-08 05:05:00|2290.2|2288.2|2289.7|2287.7|2290.8|2288.3|2289.2|2286.6|185
1644297000000|2022-02-08 05:10:00|2289.6|2287.6|2288.3|2285.3|2290.5|2287.9|2287.7|2285.1|223
1644297300000|2022-02-08 05:15:00|2288.2|2285.2|2286.9|2283.9|2288.7|2285.8|2286.1|2283.6|138
1644297600000|2022-02-08 05:20:00|2286.7|2283.7|2284.7|2282.7|2287.2|2284.8|2284.6|2282.6|160
1644297900000|2022-02-08 05:25:00|2284.8|2282.8|2285.9|2283.9|2287.2|2284.3|2284.6|2282.1|199
1644298200000|2022-02-08 05:30:00|2285.5|2283.5|2285|2282|2286.7|2283.8|2281.2|2278.7|514
1644298500000|2022-02-08 05:35:00|2284.9|2281.9|2288|2286|2288|2286|2284.8|2281.8|307
1644298800000|2022-02-08 05:40:00|2287.8|2285.8|2289.3|2287.3|2289.9|2287.4|2287|2284.9|289
1644299100000|2022-02-08 05:45:00|2289.2|2287.2|2291.3|2288.3|2291.5|2288.7|2288.4|2285.8|200
1644299400000|2022-02-08 05:50:00|2291.2|2288.2|2292.3|2290.3|2293.4|2290.7|2290.5|2287.9|287
1644299700000|2022-02-08 05:55:00|2292.2|2290.2|2290.3|2288.3|2293.1|2290.7|2290|2287.4|224
1644300000000|2022-02-08 06:00:00|2290.2|2288.2|2289.2|2287.2|2290.7|2288.3|2288.1|2285.9|304
1644300300000|2022-02-08 06:05:00|2289.3|2287.3|2289.4|2286.4|2290.6|2288.1|2288.4|2285.8|281
1644300600000|2022-02-08 06:10:00|2289.5|2286.5|2289.8|2287.8|2291.5|2289|2288|2285.6|337
1644300900000|2022-02-08 06:15:00|2290|2288|2289.7|2287.7|2291.2|2288.8|2289.2|2286.8|285
1644301200000|2022-02-08 06:20:00|2289.6|2287.6|2290.2|2287.2|2291.1|2289|2288.9|2286.5|283
1644301500000|2022-02-08 06:25:00|2290|2287|2289.8|2287.8|2291.3|2288.8|2289.4|2286.7|244
1644301800000|2022-02-08 06:30:00|2289.7|2287.7|2291.8|2288.8|2292.6|2290.2|2289.6|2287.1|270
1644302100000|2022-02-08 06:35:00|2291.3|2289.3|2292.4|2289.4|2293.4|2290.8|2291.2|2289|257
1644302400000|2022-02-08 06:40:00|2292.5|2289.5|2292.3|2290.3|2293.1|2290.7|2290.8|2288.3|217
1644302700000|2022-02-08 06:45:00|2292.4|2290.4|2289.8|2287.8|2292.6|2290.4|2289.5|2287|283
1644303000000|2022-02-08 06:50:00|2290.4|2287.4|2289.8|2286.8|2291.2|2288.5|2289.4|2286.8|266
1644303300000|2022-02-08 06:55:00|2289|2287|2289.4|2286.4|2290.8|2288.4|2288.7|2286.3|273
1644303600000|2022-02-08 07:00:00|2289.5|2286.5|2288.3|2286.3|2290.6|2287.9|2287.4|2284.8|404
1644303900000|2022-02-08 07:05:00|2288.2|2286.2|2288.1|2286.1|2289.5|2286.9|2286.6|2284.4|278
1644304200000|2022-02-08 07:10:00|2288.3|2286.3|2287|2285|2289.3|2286.8|2286.5|2284|395
1644304500000|2022-02-08 07:15:00|2286.8|2284.8|2287.8|2285.8|2288.1|2285.8|2285.7|2283.3|400
1644304800000|2022-02-08 07:20:00|2288|2286|2284.1|2281.1|2288.7|2286.4|2283.1|2280.8|513
1644305100000|2022-02-08 07:25:00|2284|2281|2284.1|2281.1|2284.8|2282.8|2283.2|2280.8|287
1644305400000|2022-02-08 07:30:00|2284.2|2281.2|2282.4|2280.4|2284.4|2282.3|2282.4|2280.4|435
1644305700000|2022-02-08 07:35:00|2282.5|2280.5|2281.3|2279.3|2283.4|2281|2279.8|2277.8|469
1644306000000|2022-02-08 07:40:00|2281.2|2279.2|2278.8|2276.8|2281.2|2279.2|2278.8|2276.5|351
1644306300000|2022-02-08 07:45:00|2278.7|2276.7|2281|2279|2281.4|2279.4|2278.7|2276.7|200
1644306600000|2022-02-08 07:50:00|2281.1|2279.1|2281.5|2279.5|2282.7|2280.4|2280.8|2278.8|236
1644306900000|2022-02-08 07:55:00|2281.6|2279.6|2281|2279|2282.6|2280.3|2280.2|2278|375
1644307200000|2022-02-08 08:00:00|2280.9|2278.9|2285.9|2283.9|2286|2283.9|2280.7|2278|488
1644307500000|2022-02-08 08:05:00|2285.5|2283.5|2286.1|2283.1|2286.4|2284.4|2283.2|2281.2|409
1644307800000|2022-02-08 08:10:00|2286|2283|2287.5|2285.5|2288|2285.6|2285.4|2283|371
1644308100000|2022-02-08 08:15:00|2287.4|2285.4|2286.8|2283.8|2288.9|2286.5|2285.9|2283.5|278
1644308400000|2022-02-08 08:20:00|2286.9|2283.9|2286.4|2283.4|2287.7|2285.3|2285.6|2283.1|361
1644308700000|2022-02-08 08:25:00|2286.5|2283.5|2288.2|2286.2|2289.8|2287.1|2285.9|2283.3|380
1644309000000|2022-02-08 08:30:00|2288.1|2286.1|2288.1|2286.1|2289.6|2287.2|2287.5|2285|299
1644309300000|2022-02-08 08:35:00|2288.6|2285.6|2290.5|2288.5|2291.7|2289.3|2287.6|2285.6|341
1644309600000|2022-02-08 08:40:00|2290.4|2288.4|2289.8|2287.8|2291.5|2289.3|2289.7|2287.4|325
1644309900000|2022-02-08 08:45:00|2289.9|2287.9|2291.2|2289.2|2291.2|2289.2|2288.7|2286.5|276
1644310200000|2022-02-08 08:50:00|2291.3|2289.3|2289.8|2287.8|2292|2289.7|2289.6|2287.2|291
1644310500000|2022-02-08 08:55:00|2289.7|2287.7|2289.7|2287.7|2290.6|2288.4|2289.3|2286.9|293
1644310800000|2022-02-08 09:00:00|2289.8|2287.8|2290.9|2288.9|2292.4|2290.1|2289.6|2287.1|215
1644311100000|2022-02-08 09:05:00|2290.8|2288.8|2288.5|2286.5|2290.9|2288.9|2288.3|2286.2|198
1644311400000|2022-02-08 09:10:00|2288.7|2286.7|2286.8|2284.8|2289.4|2287.4|2286.3|2283.9|297
1644311700000|2022-02-08 09:15:00|2286.7|2284.7|2287.3|2285.3|2288.3|2285.7|2286.2|2284.2|314
1644312000000|2022-02-08 09:20:00|2287.2|2285.2|2287.8|2285.8|2288.9|2286.6|2287.2|2284.8|211
1644312300000|2022-02-08 09:25:00|2287.7|2285.7|2287.8|2285.8|2288.7|2286.5|2287.6|2285.3|253
1644312600000|2022-02-08 09:30:00|2287.9|2285.9|2289.8|2287.8|2290.7|2288.4|2287.8|2285.8|279
1644312900000|2022-02-08 09:35:00|2289.7|2287.7|2289.3|2287.3|2290.7|2288.2|2288.9|2286.7|226
1644313200000|2022-02-08 09:40:00|2289.2|2287.2|2288.3|2286.3|2290.1|2288.1|2288.2|2285.8|225
1644313500000|2022-02-08 09:45:00|2288.4|2286.4|2293.5|2291.5|2293.8|2291.7|2288.4|2286.4|349
1644313800000|2022-02-08 09:50:00|2293.6|2291.6|2296|2294|2296.5|2294.1|2293.6|2291.6|393
1644314100000|2022-02-08 09:55:00|2295.9|2293.9|2295.9|2293.9|2296.6|2294.2|2295.4|2293|189
1644314400000|2022-02-08 10:00:00|2295.8|2293.8|2292.9|2290.9|2296|2293.9|2292.7|2290.3|251
1644314700000|2022-02-08 10:05:00|2292.8|2290.8|2294.1|2292.1|2294.7|2292.5|2292.8|2290.7|278
1644315000000|2022-02-08 10:10:00|2294|2292|2292.9|2290.9|2294.5|2292.5|2292.8|2290.8|197
1644315300000|2022-02-08 10:15:00|2292.8|2290.8|2292.2|2290.2|2293.5|2291.1|2291.3|2289|309
1644315600000|2022-02-08 10:20:00|2292.3|2290.3|2291.9|2289.9|2293|2290.7|2291.3|2288.9|364
1644315900000|2022-02-08 10:25:00|2292|2290|2292.9|2290.9|2294.2|2291.6|2291.8|2289.2|397
1644316200000|2022-02-08 10:30:00|2293|2291|2293.4|2291.4|2294.7|2292.6|2292.8|2290.3|298
1644316500000|2022-02-08 10:35:00|2293.3|2291.3|2291.7|2289.7|2294|2291.6|2291.6|2289.3|236
1644316800000|2022-02-08 10:40:00|2291.8|2289.8|2290.9|2288.9|2292.1|2290.1|2290.3|2288.3|318
1644317100000|2022-02-08 10:45:00|2291|2289|2290.9|2288.9|2292.6|2290.1|2290.7|2288.4|295
1644317400000|2022-02-08 10:50:00|2291|2289|2289.2|2287.2|2292.1|2289.4|2288.7|2286.7|299
1644317700000|2022-02-08 10:55:00|2289.1|2287.1|2289.4|2287.4|2290.5|2288.1|2289|2286.7|238
1644318000000|2022-02-08 11:00:00|2289.3|2287.3|2288.1|2286.1|2290.3|2287.7|2288.1|2286.1|264
1644318300000|2022-02-08 11:05:00|2288.2|2286.2|2288.7|2286.7|2289.7|2287.7|2288|2286|212
1644318600000|2022-02-08 11:10:00|2288.6|2286.6|2287.1|2285.1|2289.2|2287.2|2286.9|2284.9|252
1644318900000|2022-02-08 11:15:00|2286.7|2284.7|2286.1|2284.1|2287.1|2285.1|2285.6|2283.2|204
1644319200000|2022-02-08 11:20:00|2286|2284|2287.1|2284.1|2288.1|2285.7|2285.5|2283.5|360
1644319500000|2022-02-08 11:25:00|2286.8|2284.8|2286.9|2284.9|2287.7|2285.5|2285.9|2283.7|326
1644319800000|2022-02-08 11:30:00|2287|2285|2287.5|2285.5|2287.8|2285.6|2286.4|2284.4|163
1644320100000|2022-02-08 11:35:00|2287.3|2285.3|2287|2285|2287.9|2285.6|2286.2|2284.1|195
1644320400000|2022-02-08 11:40:00|2286.9|2284.9|2288.7|2286.7|2289|2287|2286.9|2284.5|206
1644320700000|2022-02-08 11:45:00|2288.8|2286.8|2288.8|2286.8|2289.1|2286.8|2287.9|2285.7|222
1644321000000|2022-02-08 11:50:00|2288.9|2286.9|2288.2|2286.2|2289.8|2287.5|2287.8|2285.8|184
1644321300000|2022-02-08 11:55:00|2288.1|2286.1|2287.5|2285.5|2288.6|2286.6|2287.2|2284.4|330
1644321600000|2022-02-08 12:00:00|2287.4|2285.4|2283.7|2281.7|2287.5|2285.5|2283.7|2281.7|329
1644321900000|2022-02-08 12:05:00|2283.8|2281.8|2284.8|2282.8|2285.3|2283.3|2283|2280.7|343
1644322200000|2022-02-08 12:10:00|2284.7|2282.7|2285.8|2283.8|2287.1|2284.8|2284.7|2282.5|270
1644322500000|2022-02-08 12:15:00|2285.6|2283.6|2284.7|2282.7|2285.8|2283.8|2284.1|2281.9|229
1644322800000|2022-02-08 12:20:00|2284.6|2282.6|2284.6|2281.6|2285.1|2282.7|2282.9|2280.9|252
1644323100000|2022-02-08 12:25:00|2284.7|2281.7|2284.3|2282.3|2285.4|2283.4|2283.9|2281.5|225
1644323400000|2022-02-08 12:30:00|2284.2|2282.2|2284.7|2282.7|2285.7|2283.3|2284|2281.9|258
1644323700000|2022-02-08 12:35:00|2284.8|2282.8|2286|2283|2286|2283.4|2283.7|2281.4|289
1644324000000|2022-02-08 12:40:00|2285.3|2283.3|2285.3|2283.3|2287.3|2285.3|2285.2|2283.2|291
1644324300000|2022-02-08 12:45:00|2285.2|2283.2|2285.3|2283.3|2286.6|2284.4|2284.2|2282|284
1644324600000|2022-02-08 12:50:00|2285.2|2283.2|2284.9|2281.9|2285.7|2283.4|2282.9|2280.7|327
1644324900000|2022-02-08 12:55:00|2285|2282|2283.1|2281.1|2285|2283|2283|2280.5|321
1644325200000|2022-02-08 13:00:00|2282.9|2280.9|2285|2283|2285.7|2283.7|2281.2|2279|676
1644325500000|2022-02-08 13:05:00|2284.8|2282.8|2286.4|2284.4|2287.8|2285.6|2284.2|2282.2|581
1644325800000|2022-02-08 13:10:00|2286.3|2284.3|2291|2289|2291.4|2289.4|2285.3|2282.9|436
1644326100000|2022-02-08 13:15:00|2291.4|2288.4|2290.1|2288.1|2291.4|2288.9|2288.9|2286.9|392
1644326400000|2022-02-08 13:20:00|2289.8|2287.8|2292.6|2289.6|2292.7|2290.4|2289.7|2287.7|488
1644326700000|2022-02-08 13:25:00|2292.7|2289.7|2295.1|2292.1|2296.1|2293.9|2291.7|2289.3|563
1644327000000|2022-02-08 13:30:00|2295.2|2292.2|2297.3|2295.3|2298|2295.8|2292.9|2290.9|592
1644327300000|2022-02-08 13:35:00|2297.4|2295.4|2299.5|2297.5|2303.1|2300.9|2297.3|2295|669
1644327600000|2022-02-08 13:40:00|2299.6|2297.6|2298.7|2296.7|2303.8|2301.5|2298.7|2296.4|618
1644327900000|2022-02-08 13:45:00|2299.3|2296.3|2303.7|2301.7|2305.2|2302.9|2299.2|2296.2|742
1644328200000|2022-02-08 13:50:00|2303.8|2301.8|2305.1|2303.1|2307.5|2305.5|2302.6|2300.2|726
1644328500000|2022-02-08 13:55:00|2305.2|2303.2|2306.1|2303.1|2308.3|2306.3|2305.1|2303|760
1644328800000|2022-02-08 14:00:00|2306|2303|2306.2|2304.2|2308.5|2306.3|2304.2|2302.2|754
1644329100000|2022-02-08 14:05:00|2306.1|2304.1|2301.7|2299.7|2306.9|2304.8|2301.5|2299.3|607
1644329400000|2022-02-08 14:10:00|2301.8|2299.8|2303.1|2301.1|2305.6|2303.3|2301.8|2299.8|742
1644329700000|2022-02-08 14:15:00|2303.5|2300.5|2300.6|2298.6|2303.6|2301.6|2300.5|2298.3|542
1644330000000|2022-02-08 14:20:00|2300.7|2298.7|2302.8|2300.8|2302.9|2300.8|2300.3|2298.3|486
1644330300000|2022-02-08 14:25:00|2302.7|2300.7|2302.8|2300.8|2303.7|2301.7|2301.7|2299.4|382
1644330600000|2022-02-08 14:30:00|2302.9|2300.9|2298|2296|2305|2302.9|2297.6|2295.6|848
1644330900000|2022-02-08 14:35:00|2298.1|2296.1|2301.6|2299.6|2304|2302|2297.8|2295.8|710
1644331200000|2022-02-08 14:40:00|2301.5|2299.5|2305.9|2303.9|2308|2306|2301.3|2298.8|806
1644331500000|2022-02-08 14:45:00|2306.4|2303.4|2305.5|2303.5|2309.3|2307.1|2304.5|2302.5|744
1644331800000|2022-02-08 14:50:00|2305.6|2303.6|2308.1|2306.1|2308.2|2306.2|2303.4|2301.2|718
1644332100000|2022-02-08 14:55:00|2308|2306|2313.6|2311.6|2314|2312|2306.9|2304.7|848
1644332400000|2022-02-08 15:00:00|2313.5|2311.5|2313|2311|2316.1|2314.1|2310.4|2307.9|858
1644332700000|2022-02-08 15:05:00|2312.9|2310.9|2312|2310|2313.6|2311.2|2310.9|2308.9|621
1644333000000|2022-02-08 15:10:00|2311.9|2309.9|2315.8|2313.8|2318|2315.7|2311.9|2309.7|652
1644333300000|2022-02-08 15:15:00|2315.9|2313.9|2316.2|2314.2|2317.7|2315.7|2314.6|2312.6|667
1644333600000|2022-02-08 15:20:00|2316.5|2314.5|2316.7|2314.7|2317.2|2315.2|2313.9|2311.9|502
1644333900000|2022-02-08 15:25:00|2316.6|2314.6|2322.9|2319.9|2323|2320.7|2316.1|2314.1|656
1644334200000|2022-02-08 15:30:00|2322.6|2320.6|2322.8|2319.8|2324.5|2322.2|2319.5|2317.2|653
1644334500000|2022-02-08 15:35:00|2322.3|2320.3|2319.3|2317.3|2323|2320.7|2318.8|2316.8|656
1644334800000|2022-02-08 15:40:00|2319.9|2316.9|2319.2|2317.2|2320.4|2318.3|2318.3|2315.8|608
1644335100000|2022-02-08 15:45:00|2319.3|2317.3|2321|2319|2322.7|2320.6|2319.2|2317.2|630
1644335400000|2022-02-08 15:50:00|2320.7|2318.7|2317.9|2315.9|2321.4|2319.1|2317.7|2315.5|595
1644335700000|2022-02-08 15:55:00|2317.8|2315.8|2315.8|2313.8|2318.4|2316.1|2315.7|2313.7|529
1644336000000|2022-02-08 16:00:00|2315.7|2313.7|2317|2314|2320.5|2318.2|2315.1|2313|551
1644336300000|2022-02-08 16:05:00|2317.1|2314.1|2318.4|2316.4|2318.8|2316.6|2316|2313.5|537
1644336600000|2022-02-08 16:10:00|2318.5|2316.5|2320.5|2318.5|2320.5|2318.5|2318|2315.7|366
1644336900000|2022-02-08 16:15:00|2320.4|2318.4|2319.5|2317.5|2320.9|2318.6|2318|2316|356
1644337200000|2022-02-08 16:20:00|2319.4|2317.4|2318.9|2316.9|2319.8|2317.8|2318.4|2316.1|378
1644337500000|2022-02-08 16:25:00|2319|2317|2319.1|2317.1|2320.6|2318.1|2318.7|2316.4|335
1644337800000|2022-02-08 16:30:00|2319.3|2317.3|2320|2318|2321|2319|2318.7|2316.7|283
1644338100000|2022-02-08 16:35:00|2320.1|2318.1|2321|2319|2322.6|2320.2|2320|2317.7|323
1644338400000|2022-02-08 16:40:00|2321.1|2319.1|2321.5|2319.5|2322.1|2320.1|2320|2318|278
1644338700000|2022-02-08 16:45:00|2321.4|2319.4|2322.4|2320.4|2322.7|2320.7|2321|2319|305
1644339000000|2022-02-08 16:50:00|2322.3|2320.3|2321.7|2319.7|2323|2320.6|2321.6|2319.2|272
1644339300000|2022-02-08 16:55:00|2321.9|2319.9|2321.5|2319.5|2322.4|2320|2320.4|2318.4|259
1644339600000|2022-02-08 17:00:00|2321.6|2319.6|2323.4|2321.4|2323.7|2321.5|2321.5|2319.3|275
1644339900000|2022-02-08 17:05:00|2323.5|2321.5|2323.9|2321.9|2324.4|2321.9|2322.9|2320.7|183
1644340200000|2022-02-08 17:10:00|2323.8|2321.8|2323.9|2321.9|2325.4|2323|2323.8|2321.4|259
1644340500000|2022-02-08 17:15:00|2323.8|2321.8|2322.5|2320.5|2323.9|2321.8|2321.7|2319.5|287
1644340800000|2022-02-08 17:20:00|2322.4|2320.4|2322.3|2320.3|2323.9|2321.4|2322.2|2319.7|238
1644341100000|2022-02-08 17:25:00|2322.8|2319.8|2322.9|2320.9|2323.1|2321|2321.9|2319.5|247
1644341400000|2022-02-08 17:30:00|2322.8|2320.8|2323.7|2321.7|2324.4|2322|2322.8|2320.8|176
1644341700000|2022-02-08 17:35:00|2323.5|2321.5|2322.8|2320.8|2324.6|2322.4|2322.8|2320.8|255
1644342000000|2022-02-08 17:40:00|2322.9|2320.9|2323.9|2321.9|2324.2|2321.9|2322.7|2320.3|243
1644342300000|2022-02-08 17:45:00|2323.8|2321.8|2323.8|2321.8|2324.4|2322.4|2323.1|2320.7|181
1644342600000|2022-02-08 17:50:00|2323.9|2321.9|2323.9|2321.9|2324.9|2322.9|2323.6|2321.1|240
1644342900000|2022-02-08 17:55:00|2323.8|2321.8|2322.6|2320.6|2324.5|2322.1|2322.3|2319.9|178
1644343200000|2022-02-08 18:00:00|2322.7|2320.7|2321.9|2319.9|2323.2|2321.1|2321.8|2319.5|266
1644343500000|2022-02-08 18:05:00|2321.8|2319.8|2320.3|2318.3|2322.9|2320.5|2319.9|2317.8|258
1644343800000|2022-02-08 18:10:00|2320.2|2318.2|2321.2|2319.2|2322|2319.7|2319.8|2317.4|276
1644344100000|2022-02-08 18:15:00|2321.1|2319.1|2320.4|2318.4|2322|2319.8|2320.2|2317.8|241
1644344400000|2022-02-08 18:20:00|2320.5|2318.5|2320.2|2318.2|2322|2319.8|2319.3|2317.3|249
1644344700000|2022-02-08 18:25:00|2320.1|2318.1|2320.2|2318.2|2321.1|2318.8|2319.2|2316.9|367
1644345000000|2022-02-08 18:30:00|2320.3|2318.3|2320.8|2318.8|2321.5|2319|2319.7|2317.3|193
1644345300000|2022-02-08 18:35:00|2320.9|2318.9|2320.8|2318.8|2322.2|2319.9|2320.7|2318.4|166
1644345600000|2022-02-08 18:40:00|2320.7|2318.7|2320.4|2318.4|2321.6|2319.2|2320|2317.9|166
1644345900000|2022-02-08 18:45:00|2320.3|2318.3|2322.7|2320.7|2322.9|2320.8|2320.2|2318.2|162
1644346200000|2022-02-08 18:50:00|2322.8|2320.8|2322.8|2320.8|2323.2|2321.2|2322.4|2320.4|206
1644346500000|2022-02-08 18:55:00|2322.7|2320.7|2325.6|2323.6|2325.7|2323.7|2322.7|2320.7|221
1644346800000|2022-02-08 19:00:00|2325.5|2323.5|2326.5|2324.5|2326.6|2324.6|2325.2|2323|186
1644347100000|2022-02-08 19:05:00|2326.9|2323.9|2325.9|2323.9|2327.4|2325.1|2325.7|2323.4|242
1644347400000|2022-02-08 19:10:00|2325.8|2323.8|2325.3|2323.3|2326.2|2324.2|2324.7|2322.4|168
1644347700000|2022-02-08 19:15:00|2325.4|2323.4|2323.8|2320.8|2325.8|2323.8|2322.9|2320.5|185
1644348000000|2022-02-08 19:20:00|2323.3|2321.3|2320.5|2318.5|2324.1|2321.8|2320.3|2318.2|244
1644348300000|2022-02-08 19:25:00|2320.4|2318.4|2321.7|2319.7|2322.2|2319.9|2320.4|2318.4|217
1644348600000|2022-02-08 19:30:00|2321.6|2319.6|2321.9|2319.9|2322.8|2320.3|2321.3|2318.8|197
1644348900000|2022-02-08 19:35:00|2321.8|2319.8|2320.9|2318.9|2322.9|2320.7|2320.5|2318.5|237
1644349200000|2022-02-08 19:40:00|2320.8|2318.8|2320.7|2318.7|2321.4|2319.2|2320.3|2318.1|226
1644349500000|2022-02-08 19:45:00|2320.5|2318.5|2319.4|2317.4|2321.8|2319.5|2319.4|2317.2|207
1644349800000|2022-02-08 19:50:00|2319.5|2317.5|2319.5|2317.5|2320.4|2318.4|2318.7|2316.4|234
1644350100000|2022-02-08 19:55:00|2319.4|2317.4|2319.2|2317.2|2320.2|2317.7|2318.8|2316.5|235
1644350400000|2022-02-08 20:00:00|2319.1|2317.1|2318.6|2316.6|2319.3|2317.3|2317.8|2315.4|242
1644350700000|2022-02-08 20:05:00|2318.7|2316.7|2318.9|2316.9|2319.8|2317.6|2318.6|2316.3|257
1644351000000|2022-02-08 20:10:00|2318.8|2316.8|2320.9|2318.9|2321.2|2319|2318.5|2316.3|198
1644351300000|2022-02-08 20:15:00|2321|2319|2322.3|2320.3|2322.8|2320.4|2320.8|2318.3|214
1644351600000|2022-02-08 20:20:00|2322.4|2320.4|2322.4|2320.4|2322.8|2320.5|2321.8|2319.5|106
1644351900000|2022-02-08 20:25:00|2322.3|2320.3|2321.9|2319.9|2322.9|2320.6|2321.8|2319.5|134
1644352200000|2022-02-08 20:30:00|2322.3|2320.3|2321.9|2319.9|2322.8|2320.6|2321.9|2319.5|176
1644352500000|2022-02-08 20:35:00|2321.8|2319.8|2321.3|2318.3|2322.6|2320.4|2320.7|2318.3|162
1644352800000|2022-02-08 20:40:00|2321.4|2318.4|2321.8|2319.8|2323.1|2320.6|2321.1|2318.4|204
1644353100000|2022-02-08 20:45:00|2321.7|2319.7|2321.9|2319.9|2322.7|2320.5|2321.4|2319.1|166
1644353400000|2022-02-08 20:50:00|2321.8|2319.8|2322.8|2320.8|2323.4|2320.9|2321.5|2319.1|247
1644353700000|2022-02-08 20:55:00|2322.7|2320.7|2322.7|2319.7|2323.8|2321.2|2322.1|2319.4|257
1644354000000|2022-02-08 21:00:00|2322.6|2319.6|2321.6|2319.6|2322.8|2320.2|2321|2318.2|107
1644354300000|2022-02-08 21:05:00|2321.5|2319.5|2321.1|2319.1|2322.2|2319.8|2320.9|2318.4|147
1644354600000|2022-02-08 21:10:00|2321|2319|2321.7|2318.7|2322.1|2319.4|2321|2318.4|113
1644354900000|2022-02-08 21:15:00|2321.8|2318.8|2321.5|2318.5|2321.9|2319.4|2320.6|2318.2|122
1644355200000|2022-02-08 21:20:00|2321.6|2318.6|2320.1|2318.1|2321.9|2319.1|2319.9|2317.5|114
1644355500000|2022-02-08 21:25:00|2320.2|2318.2|2321.1|2318.1|2321.3|2318.8|2319.9|2317.6|103
1644355800000|2022-02-08 21:30:00|2321|2318|2320.6|2318.6|2321.2|2318.8|2320.1|2317.4|89
1644356100000|2022-02-08 21:35:00|2320.8|2317.8|2320.6|2317.6|2321.2|2318.5|2319.8|2317.3|97
1644356400000|2022-02-08 21:40:00|2320.7|2317.7|2320.6|2317.6|2320.9|2318.3|2319.7|2317.3|58
1644356700000|2022-02-08 21:45:00|2320.7|2317.7|2321.2|2318.2|2321.4|2318.4|2320.1|2317.6|74
1644357000000|2022-02-08 21:50:00|2321.4|2318.4|2320.9|2317.9|2321.5|2318.5|2320.1|2317.6|102
1644357300000|2022-02-08 21:55:00|2320.8|2317.8|2319.9|2316.9|2321.3|2318.3|2319.9|2316.9|119
1644361200000|2022-02-08 23:00:00|2319.6|2316.6|2319.4|2316.4|2320.2|2317.2|2319|2316|111
1644361500000|2022-02-08 23:05:00|2319.5|2316.5|2319.9|2316.9|2320.1|2317.1|2319.5|2316.5|43
1644361800000|2022-02-08 23:10:00|2320|2317|2320.4|2317.4|2320.6|2318.2|2319.8|2316.8|75
1644362100000|2022-02-08 23:15:00|2320.5|2317.5|2319.7|2316.7|2320.5|2317.8|2319.3|2316.3|73
1644362400000|2022-02-08 23:20:00|2319.9|2316.9|2319.9|2316.9|2320.2|2317.3|2319.3|2316.6|65
1644362700000|2022-02-08 23:25:00|2320|2317|2320.1|2317.1|2320.5|2317.5|2319.7|2316.7|75
1644363000000|2022-02-08 23:30:00|2320|2317|2319.6|2317.6|2320.7|2318|2319.3|2316.3|96
1644363300000|2022-02-08 23:35:00|2319.5|2317.5|2318.6|2316.6|2320|2317.7|2318.6|2316.1|87
1644363600000|2022-02-08 23:40:00|2318.7|2316.7|2319.8|2316.8|2320.3|2317.6|2318.7|2316.4|147
1644363900000|2022-02-08 23:45:00|2319.9|2316.9|2319.7|2316.7|2320.4|2317.9|2319.2|2316.5|141
1644364200000|2022-02-08 23:50:00|2319.6|2316.6|2321|2318|2321.2|2318.5|2319.6|2316.6|107
1644364500000|2022-02-08 23:55:00|2320.9|2317.9|2321|2318|2321.3|2318.6|2320|2317.5|112
1644364800000|2022-02-09 00:00:00|2321.1|2318.1|2320.5|2317.5|2321.2|2318.5|2319.5|2316.9|174
1644365100000|2022-02-09 00:05:00|2320.4|2317.4|2320.8|2317.8|2321.6|2319|2320.1|2317.3|154
1644365400000|2022-02-09 00:10:00|2320.9|2317.9|2319.8|2317.8|2321.1|2318.7|2319.7|2317.1|105
1644365700000|2022-02-09 00:15:00|2320.4|2317.4|2320.7|2317.7|2320.9|2318.4|2319.8|2317.2|75
1644366000000|2022-02-09 00:20:00|2320.8|2317.8|2319.8|2316.8|2320.8|2318.4|2319.7|2316.7|112
1644366300000|2022-02-09 00:25:00|2319.9|2316.9|2319.1|2316.1|2320.4|2317.5|2318.3|2315.9|154
1644366600000|2022-02-09 00:30:00|2319|2316|2319.7|2316.7|2319.9|2317.3|2318.5|2315.8|97
1644366900000|2022-02-09 00:35:00|2319.6|2316.6|2319.2|2316.2|2319.7|2316.9|2318.2|2315.7|93
1644367200000|2022-02-09 00:40:00|2319.1|2316.1|2318.2|2316.2|2319.3|2316.7|2318.1|2315.6|52
1644367500000|2022-02-09 00:45:00|2318.1|2316.1|2319.7|2316.7|2319.7|2317.3|2318.1|2315.6|92
1644367800000|2022-02-09 00:50:00|2319.6|2316.6|2321.7|2318.7|2322.1|2319.5|2318.5|2315.8|213
1644368100000|2022-02-09 00:55:00|2321.6|2318.6|2321.6|2318.6|2321.9|2319.4|2320.6|2317.9|153
1644368400000|2022-02-09 01:00:00|2321.3|2318.3|2319.7|2316.7|2321.3|2318.8|2318.6|2315.6|534
1644368700000|2022-02-09 01:05:00|2319.9|2316.9|2322.1|2319.1|2323.1|2320.4|2319.8|2316.8|375
1644369000000|2022-02-09 01:10:00|2322.3|2319.3|2323.1|2320.1|2324.7|2322.1|2322|2319.2|307
1644369300000|2022-02-09 01:15:00|2323.2|2320.2|2322.1|2319.1|2323.7|2321.1|2321.5|2318.6|372
1644369600000|2022-02-09 01:20:00|2322.7|2319.7|2322.4|2319.4|2323.1|2320.6|2321.7|2318.7|207
1644369900000|2022-02-09 01:25:00|2322.1|2319.1|2321.8|2318.8|2322.9|2320.3|2320.7|2318.3|258
1644370200000|2022-02-09 01:30:00|2321.7|2318.7|2322.2|2319.2|2324.4|2321.7|2321.5|2318.7|324
1644370500000|2022-02-09 01:35:00|2322.3|2319.3|2324.6|2322.6|2325.4|2322.6|2321.7|2319.1|288
1644370800000|2022-02-09 01:40:00|2325.1|2322.1|2326.3|2323.3|2327.3|2324.5|2323.9|2321.1|385
1644371100000|2022-02-09 01:45:00|2326.2|2323.2|2326.9|2323.9|2327.6|2324.9|2325|2322.2|330
1644371400000|2022-02-09 01:50:00|2326.8|2323.8|2327.2|2324.2|2328.3|2325.7|2325.9|2323.1|289
1644371700000|2022-02-09 01:55:00|2327.3|2324.3|2328.7|2325.7|2328.7|2325.8|2326.8|2324|254
1644372000000|2022-02-09 02:00:00|2328.6|2325.6|2328.8|2325.8|2329.7|2326.8|2327.6|2325.3|339
1644372300000|2022-02-09 02:05:00|2328.9|2325.9|2327.9|2324.9|2329|2326.3|2327.6|2324.9|208
1644372600000|2022-02-09 02:10:00|2327.5|2325.5|2328.1|2326.1|2329|2326.2|2327.2|2324.6|198
1644372900000|2022-02-09 02:15:00|2328.5|2325.5|2328|2325|2328.8|2325.9|2326.2|2323.2|212
1644373200000|2022-02-09 02:20:00|2328.2|2325.2|2328.4|2325.4|2329.3|2326.9|2327.6|2325.1|186
1644373500000|2022-02-09 02:25:00|2328.3|2325.3|2328.9|2325.9|2329|2326|2327.5|2324.9|157
1644373800000|2022-02-09 02:30:00|2328.3|2326.3|2330.7|2327.7|2330.9|2327.9|2328.3|2325.3|390
1644374100000|2022-02-09 02:35:00|2330.8|2327.8|2329.5|2327.5|2331.9|2328.9|2329.3|2326.3|412
1644374400000|2022-02-09 02:40:00|2329.6|2327.6|2329.5|2326.5|2332|2329.1|2329.3|2326.3|407
1644374700000|2022-02-09 02:45:00|2329.6|2326.6|2327.9|2324.9|2330.8|2328.1|2327.7|2324.8|454
1644375000000|2022-02-09 02:50:00|2327.8|2324.8|2328.9|2325.9|2329.5|2326.8|2327.7|2324.7|334
1644375300000|2022-02-09 02:55:00|2329|2326|2327.8|2324.8|2329.9|2327|2325.4|2322.4|319
1644375600000|2022-02-09 03:00:00|2327.7|2324.7|2328.5|2325.5|2330.1|2327.1|2327.7|2324.7|275
1644375900000|2022-02-09 03:05:00|2328.6|2325.6|2329.5|2327.5|2331.1|2328.4|2328.6|2325.6|275
1644376200000|2022-02-09 03:10:00|2329.4|2327.4|2329.6|2326.6|2330.9|2328.2|2328.9|2326.4|339
1644376500000|2022-02-09 03:15:00|2329.5|2326.5|2330.5|2327.5|2330.7|2328.1|2328.6|2325.9|353
1644376800000|2022-02-09 03:20:00|2330.3|2327.3|2330.2|2327.2|2331.5|2328.5|2329.6|2327|316
1644377100000|2022-02-09 03:25:00|2329.7|2327.7|2330.3|2327.3|2330.7|2328|2329.2|2326.4|302
1644377400000|2022-02-09 03:30:00|2330.2|2327.2|2330.9|2327.9|2331.2|2328.5|2329.6|2326.6|227
1644377700000|2022-02-09 03:35:00|2330.8|2327.8|2331|2328|2331.5|2329|2330.4|2327.5|175
1644378000000|2022-02-09 03:40:00|2331.1|2328.1|2330.6|2327.6|2332|2329.3|2330.4|2327.5|186
1644378300000|2022-02-09 03:45:00|2330.7|2327.7|2329.8|2326.8|2331.5|2328.5|2329.2|2326.2|141
1644378600000|2022-02-09 03:50:00|2329.7|2326.7|2330.8|2327.8|2331|2328.1|2329.2|2326.6|162
1644378900000|2022-02-09 03:55:00|2330.9|2327.9|2330.9|2327.9|2331.1|2328.5|2329.8|2327.3|99
1644379200000|2022-02-09 04:00:00|2331|2328|2331|2329|2331.6|2329|2330.7|2327.8|137
1644379500000|2022-02-09 04:05:00|2330.9|2328.9|2331.8|2328.8|2331.9|2329|2330.7|2327.9|107
1644379800000|2022-02-09 04:10:00|2331.7|2328.7|2331.4|2328.4|2332|2329.4|2330.8|2328.3|119
1644380100000|2022-02-09 04:15:00|2331.6|2328.6|2329.8|2326.8|2331.6|2329|2329.8|2326.8|113
1644380400000|2022-02-09 04:20:00|2329.9|2326.9|2330.6|2327.6|2330.8|2327.8|2329.2|2326.4|148
1644380700000|2022-02-09 04:25:00|2330.5|2327.5|2330.1|2327.1|2330.8|2327.9|2329.1|2326.5|124
1644381000000|2022-02-09 04:30:00|2330|2327|2330.2|2327.2|2330.5|2327.9|2329.3|2326.5|151
1644381300000|2022-02-09 04:35:00|2330.1|2327.1|2329.8|2326.8|2330.4|2327.6|2329.1|2326.4|119
1644381600000|2022-02-09 04:40:00|2329.7|2326.7|2330.3|2327.3|2330.5|2327.8|2329.1|2326.6|127
1644381900000|2022-02-09 04:45:00|2330.2|2327.2|2329.9|2327.9|2330.7|2328.1|2329.3|2326.9|151
1644382200000|2022-02-09 04:50:00|2330.5|2327.5|2329.7|2327.7|2330.8|2328.3|2329.6|2326.9|109
1644382500000|2022-02-09 04:55:00|2329.8|2327.8|2330.2|2328.2|2330.8|2328.4|2329.6|2327.1|68
1644382800000|2022-02-09 05:00:00|2330.3|2328.3|2330.8|2328.8|2331.4|2328.8|2330.2|2327.5|80
1644383100000|2022-02-09 05:05:00|2331|2329|2331.8|2328.8|2332|2329.4|2330.8|2328.2|114
1644383400000|2022-02-09 05:10:00|2331.9|2328.9|2331.7|2328.7|2332|2329.3|2331.2|2328.4|105
1644383700000|2022-02-09 05:15:00|2331.8|2328.8|2332.7|2329.7|2332.7|2329.8|2330.9|2328.4|109
1644384000000|2022-02-09 05:20:00|2332.6|2329.6|2332.5|2329.5|2333.8|2330.8|2332.1|2329.1|171
1644384300000|2022-02-09 05:25:00|2332.3|2329.3|2332.5|2329.5|2332.8|2329.8|2331.4|2329|123
1644384600000|2022-02-09 05:30:00|2332.6|2329.6|2330.2|2327.2|2332.9|2329.9|2330|2327|286
1644384900000|2022-02-09 05:35:00|2330.3|2327.3|2332|2329|2332.3|2329.6|2329.9|2327.1|221
1644385200000|2022-02-09 05:40:00|2332.1|2329.1|2332.6|2329.6|2332.8|2330.2|2330.9|2328.3|146
1644385500000|2022-02-09 05:45:00|2332.7|2329.7|2332.1|2329.1|2333.6|2330.6|2331.6|2328.6|221
1644385800000|2022-02-09 05:50:00|2332.2|2329.2|2330.2|2327.2|2332.8|2329.8|2329.5|2327.1|207
1644386100000|2022-02-09 05:55:00|2330.3|2327.3|2327|2324|2330.8|2327.9|2326.3|2323.6|307
1644386400000|2022-02-09 06:00:00|2326.9|2323.9|2326.7|2323.7|2327.8|2325.1|2325.8|2323.1|332
1644386700000|2022-02-09 06:05:00|2326.8|2323.8|2325.1|2322.1|2327.6|2324.9|2324.6|2321.6|321
1644387000000|2022-02-09 06:10:00|2325.2|2322.2|2323.3|2320.3|2325.7|2322.7|2322.7|2319.7|396
1644387300000|2022-02-09 06:15:00|2323.2|2320.2|2323.6|2320.6|2325.8|2322.8|2323.2|2320.2|269
1644387600000|2022-02-09 06:20:00|2323.5|2320.5|2322.1|2319.1|2323.8|2321.2|2321.7|2318.9|229
1644387900000|2022-02-09 06:25:00|2322.2|2319.2|2321.7|2318.7|2323.9|2320.9|2321.4|2318.4|337
1644388200000|2022-02-09 06:30:00|2321.6|2318.6|2322.5|2319.5|2323.8|2320.8|2321.6|2318.6|277
1644388500000|2022-02-09 06:35:00|2322.6|2319.6|2323.6|2320.6|2324.1|2321.1|2322.2|2319.2|226
1644388800000|2022-02-09 06:40:00|2323.7|2320.7|2323.6|2320.6|2324.4|2321.7|2323.1|2320.1|190
1644389100000|2022-02-09 06:45:00|2323.7|2320.7|2323.1|2320.1|2323.7|2320.9|2322.2|2319.5|228
1644389400000|2022-02-09 06:50:00|2323.2|2320.2|2323|2320|2323.4|2320.6|2321.8|2319.2|223
1644389700000|2022-02-09 06:55:00|2323.2|2320.2|2321.6|2318.6|2323.4|2320.4|2321.2|2318.2|275
1644390000000|2022-02-09 07:00:00|2321.7|2318.7|2322.2|2319.2|2323.8|2321.2|2321.2|2318.5|269
1644390300000|2022-02-09 07:05:00|2322.3|2319.3|2323.2|2320.2|2323.4|2320.5|2321.7|2319.1|161
1644390600000|2022-02-09 07:10:00|2323.3|2320.3|2322.4|2319.4|2324|2321.3|2321.3|2318.7|178
1644390900000|2022-02-09 07:15:00|2322.8|2319.8|2322.3|2319.3|2322.9|2320.3|2321.6|2318.9|189
1644391200000|2022-02-09 07:20:00|2322.2|2319.2|2321.4|2319.4|2323.3|2321|2321.3|2318.8|211
1644391500000|2022-02-09 07:25:00|2321.5|2319.5|2320.8|2318.8|2322.4|2320|2320.5|2318|230
1644391800000|2022-02-09 07:30:00|2320.7|2318.7|2319.3|2317.3|2320.9|2318.9|2318.6|2316.1|265
1644392100000|2022-02-09 07:35:00|2319.4|2317.4|2317.9|2315.9|2320.5|2317.9|2317.7|2315.3|228
1644392400000|2022-02-09 07:40:00|2317.8|2315.8|2318.2|2315.2|2319.3|2317.2|2317.6|2314.8|238
1644392700000|2022-02-09 07:45:00|2317.6|2315.6|2319.7|2317.7|2319.9|2317.8|2317.1|2314.5|233
1644393000000|2022-02-09 07:50:00|2319.6|2317.6|2320.4|2317.4|2320.6|2318|2318.2|2315.8|261
1644393300000|2022-02-09 07:55:00|2320.3|2317.3|2321.4|2318.4|2322|2319.4|2318.4|2315.7|363
1644393600000|2022-02-09 08:00:00|2321.3|2318.3|2322.2|2319.2|2325.6|2322.6|2320.4|2317.8|545
1644393900000|2022-02-09 08:05:00|2322.3|2319.3|2318.1|2316.1|2322.6|2320|2318|2315.5|408
1644394200000|2022-02-09 08:10:00|2318.2|2316.2|2318|2316|2319.9|2317.1|2315.9|2313.5|359
1644394500000|2022-02-09 08:15:00|2318.1|2316.1|2321.2|2318.2|2321.6|2319.1|2317.4|2315.1|396
1644394800000|2022-02-09 08:20:00|2321.3|2318.3|2320.6|2317.6|2323|2320.5|2319.6|2317.1|313
1644395100000|2022-02-09 08:25:00|2320.5|2317.5|2321.9|2318.9|2322.8|2320.2|2320|2317.5|330
1644395400000|2022-02-09 08:30:00|2322|2319|2321.5|2318.5|2322.5|2319.9|2319.2|2316.4|286
1644395700000|2022-02-09 08:35:00|2321.4|2318.4|2322.3|2320.3|2323.4|2321|2320.9|2318.3|283
1644396000000|2022-02-09 08:40:00|2322.4|2320.4|2323|2321|2323.5|2321|2322|2319.7|234
1644396300000|2022-02-09 08:45:00|2322.9|2320.9|2323.2|2321.2|2323.6|2321.2|2321.9|2319.4|292
1644396600000|2022-02-09 08:50:00|2323.1|2321.1|2322.6|2320.6|2324.1|2321.3|2321.7|2318.9|330
1644396900000|2022-02-09 08:55:00|2322.5|2320.5|2321|2318|2323.1|2320.6|2320|2317.7|247
1644397200000|2022-02-09 09:00:00|2320.9|2317.9|2321.6|2319.6|2323|2320.4|2320|2317.6|301
1644397500000|2022-02-09 09:05:00|2321.7|2319.7|2324.6|2321.6|2325.2|2322.4|2321.6|2319.2|310
1644397800000|2022-02-09 09:10:00|2324.7|2321.7|2325.3|2322.3|2325.6|2323.2|2324|2321.5|215
1644398100000|2022-02-09 09:15:00|2325.4|2322.4|2326.7|2323.7|2327|2324.4|2324.1|2321.5|341
1644398400000|2022-02-09 09:20:00|2326.6|2323.6|2327|2324|2327.5|2324.9|2325.6|2323.2|256
1644398700000|2022-02-09 09:25:00|2327.2|2324.2|2326.5|2323.5|2327.2|2324.2|2325.9|2323.1|210
1644399000000|2022-02-09 09:30:00|2326.6|2323.6|2325.5|2322.5|2327.1|2324.3|2325|2322.5|246
1644399300000|2022-02-09 09:35:00|2325.7|2322.7|2324.5|2322.5|2326.6|2324.1|2324.2|2321.9|352
1644399600000|2022-02-09 09:40:00|2324.8|2321.8|2322.1|2320.1|2324.9|2322|2322|2319.6|289
1644399900000|2022-02-09 09:45:00|2322|2320|2321.2|2319.2|2323.6|2321.2|2321.1|2318.4|278
1644400200000|2022-02-09 09:50:00|2321.3|2319.3|2321.3|2319.3|2322.3|2319.8|2320.6|2318.2|215
1644400500000|2022-02-09 09:55:00|2321.2|2319.2|2322.7|2319.7|2323.2|2320.5|2321.1|2319.1|241
1644400800000|2022-02-09 10:00:00|2322.4|2320.4|2323.5|2320.5|2323.9|2321.6|2322.2|2319.8|276
1644401100000|2022-02-09 10:05:00|2323.6|2320.6|2325.4|2322.4|2326.3|2323.6|2323|2320.4|274
1644401400000|2022-02-09 10:10:00|2325.5|2322.5|2325|2322|2326|2323.1|2324.3|2321.8|193
1644401700000|2022-02-09 10:15:00|2324.9|2321.9|2325.2|2322.2|2325.8|2323|2324.3|2321.8|129
1644402000000|2022-02-09 10:20:00|2325.3|2322.3|2324.9|2322.9|2325.9|2323.2|2324.8|2322.1|205
1644402300000|2022-02-09 10:25:00|2324.8|2322.8|2325.6|2323.6|2326.3|2323.7|2323.7|2321.2|148
1644402600000|2022-02-09 10:30:00|2325.7|2323.7|2325.4|2323.4|2327|2324.2|2324.9|2322.3|182
1644402900000|2022-02-09 10:35:00|2325.5|2323.5|2324.1|2322.1|2325.7|2323.5|2323.7|2321.4|220
1644403200000|2022-02-09 10:40:00|2324.5|2321.5|2324.6|2321.6|2324.9|2322.5|2323.7|2321.2|182
1644403500000|2022-02-09 10:45:00|2324.7|2321.7|2324.4|2321.4|2324.7|2322.2|2323.5|2321|134
1644403800000|2022-02-09 10:50:00|2324.2|2321.2|2325|2323|2326.1|2323.8|2323.5|2321.2|178
1644404100000|2022-02-09 10:55:00|2324.9|2322.9|2325.4|2322.4|2326.5|2323.8|2324.9|2322.2|147
1644404400000|2022-02-09 11:00:00|2325.3|2322.3|2324.9|2322.9|2326.4|2323.7|2324.8|2322.2|140
1644404700000|2022-02-09 11:05:00|2324.8|2322.8|2324.6|2321.6|2325.1|2323.1|2323.6|2321|142
1644405000000|2022-02-09 11:10:00|2324.7|2321.7|2321.9|2319.9|2324.7|2322.2|2321.6|2319.4|244
1644405300000|2022-02-09 11:15:00|2322|2320|2322|2320|2322.7|2320.3|2321.1|2319|213
1644405600000|2022-02-09 11:20:00|2322.4|2319.4|2321.1|2318.1|2322.7|2320.1|2320.3|2318.1|202
1644405900000|2022-02-09 11:25:00|2321.3|2318.3|2322.2|2319.2|2322.8|2319.8|2320.4|2317.9|198
1644406200000|2022-02-09 11:30:00|2322.3|2319.3|2320.4|2318.4|2322.3|2319.5|2320.2|2317.8|232
1644406500000|2022-02-09 11:35:00|2320.5|2318.5|2321.4|2318.4|2321.6|2319|2319.1|2316.6|240
1644406800000|2022-02-09 11:40:00|2321.5|2318.5|2321.9|2319.9|2322.8|2320|2320.2|2317.9|310
1644407100000|2022-02-09 11:45:00|2322|2320|2323.5|2321.5|2324.1|2321.6|2320.8|2318.3|368
1644407400000|2022-02-09 11:50:00|2323.6|2321.6|2323.7|2320.7|2324.6|2322.4|2322.6|2320.1|258
1644407700000|2022-02-09 11:55:00|2323.1|2321.1|2325.8|2322.8|2327|2324.5|2322.8|2320.4|349
1644408000000|2022-02-09 12:00:00|2326|2323|2328.2|2325.2|2328.3|2325.6|2324.4|2322.4|294
1644408300000|2022-02-09 12:05:00|2328.1|2325.1|2326.9|2323.9|2328.3|2325.8|2325.1|2322.7|426
1644408600000|2022-02-09 12:10:00|2326.8|2323.8|2326.5|2324.5|2327.6|2325.2|2325.6|2323.2|325
1644408900000|2022-02-09 12:15:00|2326.6|2324.6|2328.6|2325.6|2329.1|2326.4|2326.6|2324|254
1644409200000|2022-02-09 12:20:00|2328.4|2325.4|2325.4|2323.4|2328.5|2326.1|2325|2322.6|267
1644409500000|2022-02-09 12:25:00|2325.3|2323.3|2324.2|2322.2|2326.5|2323.9|2324.2|2322.1|241
1644409800000|2022-02-09 12:30:00|2324.3|2322.3|2323.1|2321.1|2325.5|2323|2322.9|2320.7|269
1644410100000|2022-02-09 12:35:00|2323|2321|2323|2321|2323.6|2321.1|2321.8|2319.5|289
1644410400000|2022-02-09 12:40:00|2323.1|2321.1|2324.1|2321.1|2324.6|2322.2|2322.8|2320.3|215
1644410700000|2022-02-09 12:45:00|2324.2|2321.2|2324.5|2321.5|2326.1|2323.5|2323.4|2320.9|187
1644411000000|2022-02-09 12:50:00|2324.4|2321.4|2323.4|2321.4|2325.5|2323|2323.3|2320.8|185
1644411300000|2022-02-09 12:55:00|2323.5|2321.5|2329|2326|2329.9|2327|2323.4|2321.2|352
1644411600000|2022-02-09 13:00:00|2329.1|2326.1|2332.8|2330.8|2335.1|2332.8|2327.1|2325.1|869
1644411900000|2022-02-09 13:05:00|2332.5|2330.5|2329.7|2326.7|2333.5|2330.9|2328.7|2326.2|651
1644412200000|2022-02-09 13:10:00|2329.8|2326.8|2328.5|2325.5|2330.5|2327.8|2326.8|2323.8|694
1644412500000|2022-02-09 13:15:00|2328.6|2325.6|2325.1|2322.1|2328.6|2326|2324.9|2322.1|594
1644412800000|2022-02-09 13:20:00|2325|2322|2326.7|2323.7|2331.8|2329.2|2323.6|2321.1|718
1644413100000|2022-02-09 13:25:00|2326.5|2323.5|2325.4|2323.4|2329.4|2326.9|2325.4|2322.4|688
1644413400000|2022-02-09 13:30:00|2325.9|2322.9|2325.2|2322.2|2327.4|2324.5|2323.7|2320.9|795
1644413700000|2022-02-09 13:35:00|2325.1|2322.1|2323.1|2320.1|2326|2323|2322.4|2319.9|520
1644414000000|2022-02-09 13:40:00|2323|2320|2311.7|2308.7|2323.1|2320.1|2310.9|2307.9|815
1644414300000|2022-02-09 13:45:00|2312.1|2309.1|2317|2314|2317.5|2314.9|2311.7|2308.7|704
1644414600000|2022-02-09 13:50:00|2316.9|2313.9|2314.7|2311.7|2317.3|2314.8|2313.7|2311.1|576
1644414900000|2022-02-09 13:55:00|2314.6|2311.6|2312.4|2309.4|2316.6|2314|2311.2|2308.8|682
1644415200000|2022-02-09 14:00:00|2311.6|2309.6|2314.3|2312.3|2315.7|2312.9|2310.8|2308.4|783
1644415500000|2022-02-09 14:05:00|2314.4|2312.4|2318.1|2315.1|2318.4|2315.8|2313.9|2310.9|605
1644415800000|2022-02-09 14:10:00|2318|2315|2317.3|2314.3|2319.5|2317|2316.4|2313.9|599
1644416100000|2022-02-09 14:15:00|2317.2|2314.2|2318.7|2315.7|2318.9|2316.6|2316.4|2314|478
1644416400000|2022-02-09 14:20:00|2318.8|2315.8|2319.3|2317.3|2320.4|2318.2|2317.9|2315.4|502
1644416700000|2022-02-09 14:25:00|2319.4|2317.4|2321.9|2319.9|2323.1|2320.7|2319.3|2316.8|567
1644417000000|2022-02-09 14:30:00|2322|2320|2318.6|2316.6|2323.4|2320.9|2317.3|2315.3|802
1644417300000|2022-02-09 14:35:00|2318.7|2316.7|2316.5|2314.5|2318.7|2316.7|2314.5|2312.5|706
1644417600000|2022-02-09 14:40:00|2316.6|2314.6|2320.2|2318.2|2320.4|2318.4|2315.8|2313.8|627
1644417900000|2022-02-09 14:45:00|2320.1|2318.1|2321|2319|2325.3|2323.3|2319.6|2317.6|788
1644418200000|2022-02-09 14:50:00|2320.9|2318.9|2313.9|2311.9|2320.9|2318.9|2312.9|2310.9|611
1644418500000|2022-02-09 14:55:00|2314|2312|2317.5|2315.5|2319.2|2317.2|2313.6|2311.6|683
1644418800000|2022-02-09 15:00:00|2317.3|2315.3|2318.1|2316.1|2319.1|2317.1|2315.9|2313.9|629
1644419100000|2022-02-09 15:05:00|2318.4|2316.4|2316.9|2314.9|2319.2|2317.2|2315.9|2313.9|539
1644419400000|2022-02-09 15:10:00|2316.8|2314.8|2316.3|2314.3|2317.5|2315.5|2315.3|2313.3|531
1644419700000|2022-02-09 15:15:00|2316.4|2314.4|2319|2317|2320.5|2318.5|2315.8|2313.8|484
1644420000000|2022-02-09 15:20:00|2319.2|2317.2|2319.9|2317.9|2322.1|2320.1|2319|2317|518
1644420300000|2022-02-09 15:25:00|2319.8|2317.8|2321.4|2319.4|2322|2320|2319|2317|504
1644420600000|2022-02-09 15:30:00|2321.5|2319.5|2320.4|2317.4|2322.9|2320.5|2320|2317.4|423
1644420900000|2022-02-09 15:35:00|2320.5|2317.5|2318.3|2315.3|2321.1|2318.1|2317.7|2315.2|306
1644421200000|2022-02-09 15:40:00|2318.2|2315.2|2316|2314|2318.6|2316.1|2316|2313.8|311
1644421500000|2022-02-09 15:45:00|2316.1|2314.1|2317|2315|2317.4|2315.4|2315.2|2312.7|269
1644421800000|2022-02-09 15:50:00|2317.1|2315.1|2318.5|2316.5|2319.6|2317.6|2316.9|2314.9|310
1644422100000|2022-02-09 15:55:00|2318.4|2316.4|2318.1|2316.1|2319.1|2317.1|2317.7|2315.7|362
1644422400000|2022-02-09 16:00:00|2318.3|2316.3|2320.4|2318.4|2320.5|2318.5|2318|2316|343
1644422700000|2022-02-09 16:05:00|2320.5|2318.5|2321.6|2319.6|2322|2320|2319.5|2317.5|278
1644423000000|2022-02-09 16:10:00|2321.7|2319.7|2321.9|2319.9|2322.5|2320.5|2321.3|2319.3|251
1644423300000|2022-02-09 16:15:00|2322|2320|2320.6|2318.6|2322.6|2320.6|2320.3|2318.3|222
1644423600000|2022-02-09 16:20:00|2320.5|2318.5|2323.8|2321.8|2325|2322.9|2320.4|2318.4|259
1644423900000|2022-02-09 16:25:00|2324|2322|2323.8|2321.8|2324.9|2322.5|2322.7|2320.7|323
1644424200000|2022-02-09 16:30:00|2323.9|2321.9|2325.6|2323.6|2326.1|2324.1|2323.6|2321.6|295
1644424500000|2022-02-09 16:35:00|2325.5|2323.5|2326.7|2324.7|2327.5|2325.1|2324.8|2322.8|219
1644424800000|2022-02-09 16:40:00|2327.1|2325.1|2328.3|2326.3|2328.6|2326.6|2326.8|2324.8|286
1644425100000|2022-02-09 16:45:00|2328.2|2326.2|2328.7|2326.7|2329.6|2327.6|2328.2|2326.2|300
1644425400000|2022-02-09 16:50:00|2328.8|2326.8|2327.1|2325.1|2329.5|2327.5|2327.1|2325.1|255
1644425700000|2022-02-09 16:55:00|2327.2|2325.2|2327.6|2325.6|2328.7|2326.7|2326.6|2324.6|265
1644426000000|2022-02-09 17:00:00|2327.7|2325.7|2333.1|2331.1|2333.3|2331.3|2327.6|2325.6|262
1644426300000|2022-02-09 17:05:00|2333|2331|2332.9|2330.9|2333.7|2331.7|2332.3|2330.3|308
1644426600000|2022-02-09 17:10:00|2333.1|2331.1|2333.5|2331.5|2333.9|2331.9|2332.6|2330.6|278
1644426900000|2022-02-09 17:15:00|2333.4|2331.4|2333.5|2331.5|2333.8|2331.8|2332.3|2330.3|227
1644427200000|2022-02-09 17:20:00|2333.4|2331.4|2332.4|2330.4|2334|2332|2332.3|2329.7|222
1644427500000|2022-02-09 17:25:00|2332.3|2330.3|2333.2|2331.2|2335|2333|2331.4|2329.4|347
1644427800000|2022-02-09 17:30:00|2333.1|2331.1|2334.1|2332.1|2334.7|2332.7|2331.7|2329.7|509
1644428100000|2022-02-09 17:35:00|2334|2332|2336.3|2334.3|2336.6|2334.6|2333.7|2331.7|377
1644428400000|2022-02-09 17:40:00|2336.4|2334.4|2336|2334|2336.6|2334.6|2335.4|2333.3|289
1644428700000|2022-02-09 17:45:00|2335.9|2333.9|2334.5|2332.5|2336.1|2334.1|2334|2332|250
1644429000000|2022-02-09 17:50:00|2334.6|2332.6|2333.6|2331.6|2334.7|2332.7|2333.5|2331.1|250
1644429300000|2022-02-09 17:55:00|2333.5|2331.5|2333.1|2331.1|2334.2|2332.2|2332.6|2330.4|315
1644429600000|2022-02-09 18:00:00|2333.2|2331.2|2333|2331|2335.8|2333.7|2332.4|2330.4|501
1644429900000|2022-02-09 18:05:00|2333.1|2331.1|2332.4|2330.4|2333.8|2331.8|2331.9|2329.8|367
1644430200000|2022-02-09 18:10:00|2332.5|2330.5|2332|2330|2333.4|2331.4|2331.2|2329.2|297
1644430500000|2022-02-09 18:15:00|2332.2|2330.2|2334.3|2332.3|2334.6|2332.6|2332|2329.9|302
1644430800000|2022-02-09 18:20:00|2334.4|2332.4|2334.6|2332.6|2336.1|2334.1|2333.5|2331.5|363
1644431100000|2022-02-09 18:25:00|2334.7|2332.7|2334.2|2332.2|2335.7|2333.7|2333.6|2331.6|361
1644431400000|2022-02-09 18:30:00|2334.3|2332.3|2333.6|2331.6|2334.6|2332.6|2333.4|2331.4|179
1644431700000|2022-02-09 18:35:00|2333.5|2331.5|2330.4|2328.4|2333.6|2331.6|2330.1|2328.1|218
1644432000000|2022-02-09 18:40:00|2330.2|2328.2|2331.8|2329.8|2331.8|2329.8|2329.1|2327.1|147
1644432300000|2022-02-09 18:45:00|2331.7|2329.7|2332.8|2330.8|2333.4|2331|2331.7|2329.7|141
1644432600000|2022-02-09 18:50:00|2332.9|2330.9|2333.6|2331.6|2333.8|2331.8|2332.5|2330.4|125
1644432900000|2022-02-09 18:55:00|2333.5|2331.5|2333.5|2331.5|2333.7|2331.7|2333.1|2331.1|122
1644433200000|2022-02-09 19:00:00|2333.6|2331.6|2331.7|2329.7|2333.8|2331.7|2331.2|2328.9|159
1644433500000|2022-02-09 19:05:00|2331.6|2329.6|2331.7|2329.7|2332.7|2330.7|2331.5|2329.5|118
1644433800000|2022-02-09 19:10:00|2331.8|2329.8|2332.5|2330.5|2332.8|2330.8|2330.8|2328.8|185
1644434100000|2022-02-09 19:15:00|2332.3|2330.3|2331.6|2329.6|2332.6|2330.6|2331.6|2329.6|79
1644434400000|2022-02-09 19:20:00|2331.7|2329.7|2330.4|2328.4|2331.7|2329.7|2330.3|2327.9|78
1644434700000|2022-02-09 19:25:00|2330.3|2328.3|2330.5|2328.5|2331.9|2329.5|2329.8|2327.8|160
1644435000000|2022-02-09 19:30:00|2330.6|2328.6|2330.1|2328.1|2330.9|2328.6|2329.7|2327.7|132
1644435300000|2022-02-09 19:35:00|2330|2328|2330.6|2328.6|2331.1|2328.9|2329.7|2327.7|134
1644435600000|2022-02-09 19:40:00|2330.5|2328.5|2330.8|2328.8|2331.6|2329.6|2330.5|2328.5|135
1644435900000|2022-02-09 19:45:00|2330.9|2328.9|2330.6|2328.6|2331.3|2329.1|2330.5|2328|121
1644436200000|2022-02-09 19:50:00|2330.7|2328.7|2330.5|2328.5|2331.3|2329.3|2330.4|2328.4|102
1644436500000|2022-02-09 19:55:00|2330.6|2328.6|2330.1|2328.1|2330.7|2328.7|2329.6|2327.6|158
1644436800000|2022-02-09 20:00:00|2330.2|2328.2|2329.6|2327.6|2330.6|2328.6|2329.1|2326.9|166
1644437100000|2022-02-09 20:05:00|2329.7|2327.7|2327.9|2325.9|2329.7|2327.7|2327.9|2325.9|147
1644437400000|2022-02-09 20:10:00|2328.1|2326.1|2327.8|2325.8|2328.8|2326.8|2327.2|2325.2|208
1644437700000|2022-02-09 20:15:00|2327.7|2325.7|2327.8|2325.8|2328.1|2326|2325.8|2323.8|242
1644438000000|2022-02-09 20:20:00|2327.7|2325.7|2328.3|2326.3|2328.8|2326.8|2326.9|2324.9|178
1644438300000|2022-02-09 20:25:00|2328.2|2326.2|2329|2327|2329|2327|2327|2324.7|176
1644438600000|2022-02-09 20:30:00|2328.9|2326.9|2330.1|2328.1|2331.2|2328.9|2328.7|2326.7|182
1644438900000|2022-02-09 20:35:00|2330.2|2328.2|2330.5|2328.5|2331|2329|2330|2328|150
1644439200000|2022-02-09 20:40:00|2330.6|2328.6|2330|2328|2330.8|2328.8|2329.5|2327.2|176
1644439500000|2022-02-09 20:45:00|2329.8|2327.8|2330.1|2328.1|2331|2329|2329.6|2327.4|201
1644439800000|2022-02-09 20:50:00|2330.4|2328.4|2330.1|2328.1|2331.4|2329.4|2329.9|2327.5|228
1644440100000|2022-02-09 20:55:00|2330|2328|2331|2329|2331.3|2329.1|2329.9|2327.5|272
1644440400000|2022-02-09 21:00:00|2331.1|2329.1|2330.7|2328.7|2331.3|2329.1|2330|2327.7|158
1644440700000|2022-02-09 21:05:00|2330.6|2328.6|2331|2329|2331.5|2329.3|2330.5|2328|134
1644441000000|2022-02-09 21:10:00|2331.1|2329.1|2330.5|2328.5|2331.4|2329.1|2330.2|2328.2|105
1644441300000|2022-02-09 21:15:00|2330.6|2328.6|2330.6|2328.6|2331.2|2328.8|2330.2|2327.8|102
1644441600000|2022-02-09 21:20:00|2330.5|2328.5|2331|2329|2331.6|2329.2|2330.5|2328.5|89
1644441900000|2022-02-09 21:25:00|2331.1|2329.1|2331.7|2328.7|2332.2|2329.8|2330.7|2328.3|91
1644442200000|2022-02-09 21:30:00|2331.5|2328.5|2331.6|2328.6|2331.9|2329.1|2330.9|2328.4|91
1644442500000|2022-02-09 21:35:00|2331.5|2328.5|2331.6|2328.6|2332.3|2329.7|2330.8|2328.3|118
1644442800000|2022-02-09 21:40:00|2331.5|2328.5|2332.1|2329.1|2332.3|2329.7|2331.5|2328.5|101
1644443100000|2022-02-09 21:45:00|2332.2|2329.2|2332.7|2329.7|2332.8|2329.8|2331.8|2328.8|81
1644443400000|2022-02-09 21:50:00|2332.5|2329.5|2332.6|2329.6|2333|2330|2332.4|2329.4|75
1644443700000|2022-02-09 21:55:00|2332.8|2329.8|2332.7|2329.7|2333.5|2330.5|2331.9|2328.9|121
1644447600000|2022-02-09 23:00:00|2331.7|2328.7|2331.5|2328.5|2332.2|2329.2|2330.8|2327.8|171
1644447900000|2022-02-09 23:05:00|2331|2328|2330.5|2327.5|2331.2|2328.2|2330.1|2327.1|82
1644448200000|2022-02-09 23:10:00|2330.7|2327.7|2330.4|2327.4|2330.8|2327.8|2330.1|2327.1|102
1644448500000|2022-02-09 23:15:00|2330.5|2327.5|2329.5|2326.5|2330.7|2327.7|2329.1|2326.1|94
1644448800000|2022-02-09 23:20:00|2329.3|2326.3|2330|2327|2330.2|2327.7|2329.1|2326.2|100
1644449100000|2022-02-09 23:25:00|2329.7|2327.7|2330.4|2327.4|2330.6|2327.7|2329.7|2326.8|63
1644449400000|2022-02-09 23:30:00|2330.6|2327.6|2330.4|2327.4|2331|2328.2|2329.9|2327|88
1644449700000|2022-02-09 23:35:00|2330.5|2327.5|2330.4|2327.4|2330.6|2328.1|2329.8|2326.8|62
1644450000000|2022-02-09 23:40:00|2330.3|2327.3|2330.1|2327.1|2330.5|2328.1|2329.5|2326.8|70
1644450300000|2022-02-09 23:45:00|2330.2|2327.2|2330.5|2327.5|2330.9|2328.3|2329.7|2326.9|94
1644450600000|2022-02-09 23:50:00|2330.6|2327.6|2330.1|2328.1|2331|2328.2|2329.8|2327.4|82
1644450900000|2022-02-09 23:55:00|2330|2328|2330.7|2327.7|2331|2328.5|2329.9|2327.6|71
1644451200000|2022-02-10 00:00:00|2330.2|2328.2|2328.3|2326.3|2330.7|2328.4|2328|2325.5|155
1644451500000|2022-02-10 00:05:00|2328.1|2326.1|2327.7|2324.7|2329.1|2326.5|2326.8|2324.2|103
1644451800000|2022-02-10 00:10:00|2327.3|2325.3|2328.6|2325.6|2328.7|2326.2|2327.3|2325|66
1644452100000|2022-02-10 00:15:00|2328.5|2325.5|2328.1|2326.1|2328.7|2326.2|2327.8|2325.4|64
1644452400000|2022-02-10 00:20:00|2328|2326|2329.6|2327.6|2330|2327.8|2328|2325.5|66
1644452700000|2022-02-10 00:25:00|2330|2327|2329.8|2327.8|2330.5|2327.9|2329.2|2326.6|87
1644453000000|2022-02-10 00:30:00|2329.7|2327.7|2329.2|2327.2|2330.3|2327.7|2329.1|2326.3|107
1644453300000|2022-02-10 00:35:00|2329.1|2327.1|2327.4|2325.4|2329.7|2327.2|2327.4|2324.9|82
1644453600000|2022-02-10 00:40:00|2327.9|2324.9|2326.7|2324.7|2328|2325.2|2326.5|2324.1|99
1644453900000|2022-02-10 00:45:00|2326.8|2324.8|2327.2|2325.2|2327.3|2325.3|2326.3|2323.5|76
1644454200000|2022-02-10 00:50:00|2327.3|2325.3|2326.8|2323.8|2328.1|2325.6|2325.6|2323.1|156
1644454500000|2022-02-10 00:55:00|2326.9|2323.9|2327.8|2325.8|2328.4|2326.2|2326.1|2323.8|122
1644454800000|2022-02-10 01:00:00|2327.7|2325.7|2326|2324|2328.4|2325.9|2325.1|2322.1|512
1644455100000|2022-02-10 01:05:00|2326.1|2324.1|2327.5|2324.5|2328.8|2326.5|2325.5|2323.1|351
1644455400000|2022-02-10 01:10:00|2327.6|2324.6|2324.7|2321.7|2327.6|2324.7|2324.3|2321.6|240
1644455700000|2022-02-10 01:15:00|2324.5|2322.5|2324|2322|2326.1|2323.6|2323.4|2321.4|380
1644456000000|2022-02-10 01:20:00|2323.9|2321.9|2324.2|2322.2|2325.4|2323|2323.4|2321.1|255
1644456300000|2022-02-10 01:25:00|2324.1|2322.1|2324.8|2322.8|2325.3|2323|2323.9|2321.6|245
1644456600000|2022-02-10 01:30:00|2324.7|2322.7|2324.5|2322.5|2325.9|2323.3|2324.1|2321.7|261
1644456900000|2022-02-10 01:35:00|2324.6|2322.6|2324.7|2321.7|2325.3|2322.8|2323.8|2321.2|230
1644457200000|2022-02-10 01:40:00|2324.6|2321.6|2321|2319|2324.8|2322.3|2320.9|2318.9|228
1644457500000|2022-02-10 01:45:00|2321.2|2319.2|2321.4|2319.4|2321.9|2319.5|2320.3|2317.7|206
1644457800000|2022-02-10 01:50:00|2321.3|2319.3|2321.2|2319.2|2322.5|2320|2320.4|2317.9|240
1644458100000|2022-02-10 01:55:00|2320.9|2318.9|2321.5|2318.5|2321.8|2319.6|2320.4|2318|237
1644458400000|2022-02-10 02:00:00|2321.4|2319.5|2322.9|2320.9|2323.8|2321.5|2321.1|2318.5|357
1644458700000|2022-02-10 02:05:00|2323|2321|2323|2321|2324.2|2322|2322.6|2320.1|215
1644459000000|2022-02-10 02:10:00|2323.1|2321.1|2323.7|2320.7|2324.1|2321.7|2323|2320.6|218
1644459300000|2022-02-10 02:15:00|2323.6|2320.6|2323.1|2321.1|2323.8|2321.6|2322.6|2320.1|129
1644459600000|2022-02-10 02:20:00|2323.3|2321.3|2322.7|2319.7|2323.4|2321.4|2322|2319.5|108
1644459900000|2022-02-10 02:25:00|2322.6|2319.6|2322|2320|2322.8|2320.7|2321.6|2319.4|109
1644460200000|2022-02-10 02:30:00|2322.1|2320.1|2323.3|2321.3|2324.5|2322|2321.9|2319.3|247
1644460500000|2022-02-10 02:35:00|2323.4|2321.4|2324.9|2322.9|2325.4|2323.1|2323.3|2321.3|107
1644460800000|2022-02-10 02:40:00|2324.8|2322.8|2326|2323|2326.2|2324|2323.6|2321.1|181
1644461100000|2022-02-10 02:45:00|2326.1|2323.1|2324.9|2322.9|2326.6|2323.9|2324.7|2322.4|187
1644461400000|2022-02-10 02:50:00|2324.8|2322.8|2326.2|2323.2|2326.4|2323.7|2324.7|2322.3|169
1644461700000|2022-02-10 02:55:00|2326.1|2323.1|2326|2323|2326.5|2324|2325.5|2322.9|143
1644462000000|2022-02-10 03:00:00|2325.9|2322.9|2324.4|2322.4|2326|2323.3|2323.7|2321.3|202
1644462300000|2022-02-10 03:05:00|2324.6|2322.6|2325.6|2322.6|2326.2|2323.6|2324.4|2321.8|144
1644462600000|2022-02-10 03:10:00|2325.8|2322.8|2325.9|2323.9|2326.6|2324.1|2325|2322.4|118
1644462900000|2022-02-10 03:15:00|2325.7|2323.7|2326.4|2324.4|2327.4|2324.8|2325.4|2323|159
1644463200000|2022-02-10 03:20:00|2326.5|2324.5|2327.2|2324.2|2327.5|2324.7|2326.3|2323.6|111
1644463500000|2022-02-10 03:25:00|2327.3|2324.3|2327.3|2324.3|2327.5|2324.9|2326.3|2323.6|168
1644463800000|2022-02-10 03:30:00|2327.4|2324.4|2327.8|2324.8|2327.9|2325.3|2326.2|2323.6|112
1644464100000|2022-02-10 03:35:00|2328.3|2326.3|2328|2325|2328.4|2326.3|2327.3|2324.7|99
1644464400000|2022-02-10 03:40:00|2328.1|2325.1|2328.8|2325.8|2329.2|2326.4|2327.6|2324.8|101
1644464700000|2022-02-10 03:45:00|2328.7|2325.7|2328.9|2325.9|2329|2326.3|2328.2|2325.6|65
1644465000000|2022-02-10 03:50:00|2329|2326|2328.9|2325.9|2329.1|2326.4|2328.3|2325.3|57
1644465300000|2022-02-10 03:55:00|2329|2326|2329|2326|2329.8|2327|2328.5|2325.8|78
1644465600000|2022-02-10 04:00:00|2328.9|2325.9|2329.2|2326.2|2329.5|2326.5|2328.8|2325.8|94
1644465900000|2022-02-10 04:05:00|2329|2326|2329.7|2326.7|2329.8|2326.8|2328.7|2326|83
1644466200000|2022-02-10 04:10:00|2329.6|2326.6|2329.7|2326.7|2330|2327|2329.5|2326.5|75
1644466500000|2022-02-10 04:15:00|2329.6|2326.6|2329.3|2326.3|2329.8|2327.2|2329.1|2326.2|55
1644466800000|2022-02-10 04:20:00|2329.4|2326.4|2328.7|2325.7|2329.5|2326.5|2328.2|2325.6|77
1644467100000|2022-02-10 04:25:00|2328.6|2325.6|2329|2326|2329.1|2326.1|2328.5|2325.5|88
1644467400000|2022-02-10 04:30:00|2329.1|2326.1|2328.7|2325.7|2329.2|2326.2|2328.6|2325.6|66
1644467700000|2022-02-10 04:35:00|2328.8|2325.8|2329.7|2326.7|2329.8|2327.2|2328.5|2325.5|87
1644468000000|2022-02-10 04:40:00|2329.8|2326.8|2330.3|2327.3|2330.4|2327.9|2329.3|2326.6|104
1644468300000|2022-02-10 04:45:00|2330.1|2327.1|2329.3|2327.3|2330.2|2327.7|2329.2|2326.7|95
1644468600000|2022-02-10 04:50:00|2329.2|2327.2|2329.8|2326.8|2329.9|2327.5|2329.1|2326.7|45
1644468900000|2022-02-10 04:55:00|2329.3|2327.3|2330.1|2327.1|2330.3|2327.9|2329.2|2326.8|68
1644469200000|2022-02-10 05:00:00|2330.2|2327.2|2328.8|2326.8|2330.2|2327.5|2328.7|2326|106
1644469500000|2022-02-10 05:05:00|2328.7|2326.7|2329.2|2326.2|2329.4|2326.9|2328.6|2326|79
1644469800000|2022-02-10 05:10:00|2329.3|2326.3|2330.2|2327.2|2330.3|2327.7|2328.4|2325.7|111
1644470100000|2022-02-10 05:15:00|2330.1|2327.1|2328.8|2326.8|2330.3|2327.3|2328.8|2326.2|87
1644470400000|2022-02-10 05:20:00|2328.9|2326.9|2329.7|2326.7|2329.9|2327.4|2328.8|2326.4|94
1644470700000|2022-02-10 05:25:00|2329.8|2326.8|2329.2|2327.2|2329.8|2327.4|2329.1|2326.6|68
1644471000000|2022-02-10 05:30:00|2329.3|2327.3|2326.7|2323.7|2329.7|2327.7|2326.3|2323.7|226
1644471300000|2022-02-10 05:35:00|2326.8|2323.8|2329.9|2326.9|2330.3|2327.7|2326.8|2323.8|174
1644471600000|2022-02-10 05:40:00|2330|2327|2330|2327|2330|2327.5|2328.5|2325.7|128
1644471900000|2022-02-10 05:45:00|2329.9|2326.9|2329|2326|2331.4|2328.9|2328.4|2325.9|226
1644472200000|2022-02-10 05:50:00|2329.2|2326.2|2327.2|2324.2|2329.3|2326.3|2326.6|2324.2|131
1644472500000|2022-02-10 05:55:00|2327.3|2324.3|2327.9|2324.9|2328.6|2325.9|2327.1|2324.3|180
1644472800000|2022-02-10 06:00:00|2327.7|2324.7|2326.7|2323.7|2328.9|2326.4|2325.7|2323.1|245
1644473100000|2022-02-10 06:05:00|2326.8|2323.8|2326.9|2323.9|2327.1|2324.6|2325.1|2322.9|318
1644473400000|2022-02-10 06:10:00|2326.8|2323.8|2328.5|2326.5|2329.1|2326.8|2326|2323.3|278
1644473700000|2022-02-10 06:15:00|2328.4|2326.4|2327.4|2325.4|2329.5|2326.9|2327.4|2324.9|353
1644474000000|2022-02-10 06:20:00|2327.3|2325.3|2328.5|2326.5|2330.1|2328.1|2327.3|2325.3|293
1644474300000|2022-02-10 06:25:00|2328.4|2326.4|2328.1|2326.1|2329.1|2326.9|2327.5|2325|280
1644474600000|2022-02-10 06:30:00|2327.9|2325.9|2327.3|2325.3|2329.7|2327.3|2327.2|2325.2|289
1644474900000|2022-02-10 06:35:00|2327.2|2325.2|2329|2326|2329.7|2327.5|2327.2|2325|246
1644475200000|2022-02-10 06:40:00|2329.1|2326.1|2331.1|2328.1|2331.5|2329|2328.4|2326|259
1644475500000|2022-02-10 06:45:00|2331.2|2328.2|2332.7|2329.7|2332.7|2330.1|2330.6|2328.1|286
1644475800000|2022-02-10 06:50:00|2332.3|2330.3|2333.8|2331.8|2335.2|2332.5|2331.7|2329.3|316
1644476100000|2022-02-10 06:55:00|2333.7|2331.7|2333.4|2330.4|2334.8|2332.3|2332.9|2330.2|278
1644476400000|2022-02-10 07:00:00|2333.5|2330.5|2332.4|2330.4|2333.7|2331.2|2331.6|2329|269
1644476700000|2022-02-10 07:05:00|2332.5|2330.5|2331.5|2329.5|2332.9|2330.6|2331.1|2328.6|181
1644477000000|2022-02-10 07:10:00|2331.6|2329.6|2334.8|2331.8|2334.9|2332.7|2331.6|2329|164
1644477300000|2022-02-10 07:15:00|2334.4|2332.4|2335.5|2332.5|2337.7|2335.1|2334.4|2332.3|277
1644477600000|2022-02-10 07:20:00|2335|2333|2338.2|2336.2|2338.3|2336.3|2334.9|2332.1|251
1644477900000|2022-02-10 07:25:00|2338.1|2336.1|2338|2336|2340.9|2338.9|2337.3|2334.8|309
1644478200000|2022-02-10 07:30:00|2337.9|2335.9|2341|2339|2341.7|2339.4|2337.9|2335.6|268
1644478500000|2022-02-10 07:35:00|2340.9|2338.9|2339.7|2337.7|2341.3|2338.9|2338.9|2336.3|264
1644478800000|2022-02-10 07:40:00|2339.6|2337.6|2338.2|2336.2|2340|2337.7|2337.3|2334.8|240
1644479100000|2022-02-10 07:45:00|2338.1|2336.1|2337.8|2335.8|2338.8|2336.4|2337.5|2335.2|211
1644479400000|2022-02-10 07:50:00|2337.7|2335.7|2336.7|2334.7|2339.7|2337.2|2336.7|2334.6|237
1644479700000|2022-02-10 07:55:00|2336.9|2334.9|2336.5|2334.5|2338|2335.4|2335.4|2333.1|254
1644480000000|2022-02-10 08:00:00|2336.4|2334.4|2334.9|2332.9|2336.7|2334.7|2333.7|2331.3|565
1644480300000|2022-02-10 08:05:00|2335|2333|2335.9|2333.9|2336.7|2334.3|2333.4|2331.2|468
1644480600000|2022-02-10 08:10:00|2336|2334|2337.3|2335.3|2338.6|2336.2|2335.6|2333.5|316
1644480900000|2022-02-10 08:15:00|2337.2|2335.2|2338.2|2336.2|2339|2336.4|2336.5|2334.5|287
1644481200000|2022-02-10 08:20:00|2338.1|2336.1|2337.1|2335.1|2338.9|2336.6|2337.1|2334.9|206
1644481500000|2022-02-10 08:25:00|2337.2|2335.2|2334.8|2332.8|2337.4|2335.4|2334.5|2332.5|374
1644481800000|2022-02-10 08:30:00|2334.9|2332.9|2329.6|2327.6|2334.9|2332.9|2329.5|2327.5|404
1644482100000|2022-02-10 08:35:00|2329.7|2327.7|2330.2|2328.2|2331.3|2328.9|2329.2|2326.9|321
1644482400000|2022-02-10 08:40:00|2330.3|2328.3|2328.2|2326.2|2331.4|2328.8|2327.7|2325.7|310
1644482700000|2022-02-10 08:45:00|2328.3|2326.3|2330.5|2328.5|2331|2328.5|2328.3|2325.8|224
1644483000000|2022-02-10 08:50:00|2330.7|2328.7|2333.1|2330.1|2334.2|2331.7|2330.6|2328.2|213
1644483300000|2022-02-10 08:55:00|2333.2|2330.2|2333.1|2330.1|2333.6|2331.2|2332|2329.8|196
1644483600000|2022-02-10 09:00:00|2333.2|2330.2|2334.1|2332.1|2334.8|2332.3|2331.1|2329.1|269
1644483900000|2022-02-10 09:05:00|2334.6|2331.6|2333.1|2330.1|2334.8|2332.3|2332.3|2329.6|301
1644484200000|2022-02-10 09:10:00|2332.6|2330.6|2333.2|2330.2|2333.3|2330.8|2332|2329.6|252
1644484500000|2022-02-10 09:15:00|2332.7|2330.7|2332.2|2330.2|2333.7|2331.2|2332.1|2329.7|230
1644484800000|2022-02-10 09:20:00|2332.1|2330.1|2329.7|2327.7|2332.5|2330.2|2329.6|2327.1|236
1644485100000|2022-02-10 09:25:00|2329.9|2327.9|2332.6|2330.6|2333.1|2330.7|2329.5|2327|264
1644485400000|2022-02-10 09:30:00|2332.5|2330.5|2333.1|2330.1|2333.3|2330.7|2331.3|2329|182
1644485700000|2022-02-10 09:35:00|2332.3|2330.3|2333.2|2331.2|2333.7|2331.7|2331.2|2329.2|176
1644486000000|2022-02-10 09:40:00|2333.1|2331.1|2333.1|2331.1|2334.7|2332.2|2332.9|2330.8|189
1644486300000|2022-02-10 09:45:00|2333.2|2331.2|2333.5|2331.5|2334.4|2332|2333.1|2330.6|134
1644486600000|2022-02-10 09:50:00|2333.6|2331.6|2334.8|2332.8|2334.9|2332.8|2333.4|2331.3|164
1644486900000|2022-02-10 09:55:00|2334.7|2332.7|2335.6|2333.6|2336.8|2334.8|2334.7|2332.3|177
1644487200000|2022-02-10 10:00:00|2335.7|2333.7|2337|2335|2337.3|2335.3|2334.4|2332.3|253
1644487500000|2022-02-10 10:05:00|2337.1|2335.1|2335.7|2333.7|2337.7|2335.7|2335.6|2333.1|212
1644487800000|2022-02-10 10:10:00|2335.5|2333.5|2335.8|2333.8|2336.1|2333.8|2334.8|2332.4|212
1644488100000|2022-02-10 10:15:00|2335.9|2333.9|2336.9|2333.9|2337|2334.6|2335.5|2333.1|158
1644488400000|2022-02-10 10:20:00|2336.5|2334.5|2336.1|2334.1|2337.5|2335|2335.9|2333.7|196
1644488700000|2022-02-10 10:25:00|2335.9|2333.9|2336.2|2333.2|2336.6|2334.3|2335.3|2332.9|190
1644489000000|2022-02-10 10:30:00|2336.3|2333.3|2335.2|2333.2|2336.4|2333.9|2334.6|2332.1|207
1644489300000|2022-02-10 10:35:00|2335|2333|2336.3|2334.3|2336.4|2334.4|2334.8|2332.5|134
1644489600000|2022-02-10 10:40:00|2336.4|2334.4|2337.3|2335.3|2337.3|2335.3|2336.4|2333.8|109
1644489900000|2022-02-10 10:45:00|2337.4|2335.4|2336.6|2334.6|2337.7|2335.7|2335.7|2333.2|160
1644490200000|2022-02-10 10:50:00|2336.7|2334.7|2337.9|2335.9|2338.2|2336.2|2336.6|2334.2|124
1644490500000|2022-02-10 10:55:00|2338|2336|2337.1|2335.1|2338.6|2336.6|2337|2334.6|125
1644490800000|2022-02-10 11:00:00|2337|2335|2337.6|2335.6|2338.5|2336.3|2336.6|2334.2|139
1644491100000|2022-02-10 11:05:00|2337.5|2335.5|2337|2335|2337.8|2335.7|2336.6|2334.2|103
1644491400000|2022-02-10 11:10:00|2337.1|2335.1|2337.2|2335.2|2337.9|2335.4|2336.5|2334.2|124
1644491700000|2022-02-10 11:15:00|2337.5|2335.5|2338.8|2335.8|2338.8|2336.5|2337.4|2335.2|143
1644492000000|2022-02-10 11:20:00|2338.7|2335.7|2340|2338|2340.1|2338.1|2337.5|2335.2|124
1644492300000|2022-02-10 11:25:00|2339.9|2337.9|2337.9|2335.9|2340.2|2338.1|2337.8|2335.7|165
1644492600000|2022-02-10 11:30:00|2338|2336|2337.6|2334.6|2338|2336|2336.9|2334.4|101
1644492900000|2022-02-10 11:35:00|2337.1|2335.1|2336.6|2334.6|2337.8|2335.7|2336.5|2334.1|117
1644493200000|2022-02-10 11:40:00|2336.5|2334.5|2336|2334|2337|2334.5|2336|2333.7|104
1644493500000|2022-02-10 11:45:00|2336.1|2334.1|2338.1|2336.1|2338.7|2336.1|2336.1|2333.6|175
1644493800000|2022-02-10 11:50:00|2338|2336|2337.1|2335.1|2338.6|2336.1|2336.6|2334.6|116
1644494100000|2022-02-10 11:55:00|2337.2|2335.2|2336.6|2334.6|2338|2335.8|2336.4|2334.4|148
1644494400000|2022-02-10 12:00:00|2336.5|2334.5|2338.2|2336.2|2338.8|2336.5|2335.6|2332.9|234
1644494700000|2022-02-10 12:05:00|2338.4|2336.4|2338.9|2336.9|2339.6|2337.6|2337.7|2335.5|248
1644495000000|2022-02-10 12:10:00|2338.8|2336.8|2338.5|2336.5|2339.7|2337.4|2337.8|2335.6|223
1644495300000|2022-02-10 12:15:00|2338.4|2336.4|2337.7|2335.7|2339.1|2336.8|2337.5|2335.2|138
1644495600000|2022-02-10 12:20:00|2337.8|2335.8|2336.4|2334.4|2338|2336|2336.3|2334.1|163
1644495900000|2022-02-10 12:25:00|2336.5|2334.5|2336.1|2334.1|2337.6|2335.3|2336|2333.6|234
1644496200000|2022-02-10 12:30:00|2336|2334|2336.2|2334.2|2337|2334.6|2335|2332.8|246
1644496500000|2022-02-10 12:35:00|2336.1|2334.1|2336.4|2334.4|2336.4|2334.4|2335.3|2333.3|203
1644496800000|2022-02-10 12:40:00|2336.3|2334.3|2336.6|2334.6|2337.1|2334.7|2336.1|2333.7|171
1644497100000|2022-02-10 12:45:00|2336.7|2334.7|2336.4|2334.4|2337.2|2334.8|2336.2|2333.9|171
1644497400000|2022-02-10 12:50:00|2336.3|2334.3|2336.5|2334.5|2337.3|2334.9|2336.1|2333.8|165
1644497700000|2022-02-10 12:55:00|2336.6|2334.6|2336.8|2334.8|2337|2334.8|2335.7|2333.7|232
1644498000000|2022-02-10 13:00:00|2337|2335|2341.4|2339.4|2342|2340|2336.7|2334.7|567
1644498300000|2022-02-10 13:05:00|2341.1|2339.1|2335.2|2333.2|2342|2339.5|2334.6|2332.6|473
1644498600000|2022-02-10 13:10:00|2335.1|2333.1|2331.5|2329.5|2336.3|2334.3|2331.4|2329.4|456
1644498900000|2022-02-10 13:15:00|2331.4|2329.4|2333.8|2331.8|2334.4|2332.3|2331.1|2328.7|539
1644499200000|2022-02-10 13:20:00|2333.9|2331.9|2333.5|2331.5|2335.4|2333.4|2332.3|2329.8|486
1644499500000|2022-02-10 13:25:00|2333.6|2331.6|2333.3|2330.3|2335.7|2333.2|2333|2330|438
1644499800000|2022-02-10 13:30:00|2333.1|2330.1|2323|2320|2333.4|2330.4|2314.8|2311.8|1700
1644500100000|2022-02-10 13:35:00|2323.2|2320.2|2332.9|2329.9|2333.5|2330.5|2320.3|2317.3|1481
1644500400000|2022-02-10 13:40:00|2333.1|2330.1|2337.9|2334.9|2351.7|2349.3|2332.7|2329.8|1622
1644500700000|2022-02-10 13:45:00|2337.8|2334.8|2330.5|2328.5|2341.6|2339.1|2327|2324|1407
1644501000000|2022-02-10 13:50:00|2330.8|2327.8|2334.3|2331.3|2337.2|2334.8|2329.2|2326.6|1248
1644501300000|2022-02-10 13:55:00|2334.4|2331.4|2337.7|2335.7|2341.9|2339.2|2333.3|2330.3|1058
1644501600000|2022-02-10 14:00:00|2337.6|2335.6|2335.8|2332.8|2338.1|2335.6|2331.5|2329|1185
1644501900000|2022-02-10 14:05:00|2334.9|2332.9|2334.1|2331.1|2336.7|2334.2|2330.2|2327.7|1109
1644502200000|2022-02-10 14:10:00|2333.6|2330.6|2337.3|2334.3|2338.6|2336.4|2330.9|2328.6|1203
1644502500000|2022-02-10 14:15:00|2337.2|2334.2|2334.1|2331.1|2337.3|2335.1|2332.8|2329.9|960
1644502800000|2022-02-10 14:20:00|2334|2331|2331.6|2328.6|2335.7|2333.1|2330.3|2327.7|845
1644503100000|2022-02-10 14:25:00|2331.7|2328.7|2330.5|2328.5|2333.8|2331.8|2323.6|2320.7|885
1644503400000|2022-02-10 14:30:00|2330.7|2327.7|2335.6|2333.6|2338.2|2335.4|2328.8|2326.8|1065
1644503700000|2022-02-10 14:35:00|2335.7|2333.7|2343|2341|2343.9|2341.9|2335.5|2332.9|916
1644504000000|2022-02-10 14:40:00|2342.9|2340.9|2344.6|2342.6|2345|2342.8|2341.7|2339.7|1013
1644504300000|2022-02-10 14:45:00|2344.8|2342.8|2344.1|2342.1|2350.5|2348.5|2342.3|2339.4|1103
1644504600000|2022-02-10 14:50:00|2344.2|2342.2|2345.6|2342.6|2348.5|2346.5|2343.9|2341.9|865
1644504900000|2022-02-10 14:55:00|2345.5|2342.5|2342.1|2340.1|2349.5|2347.5|2340.7|2338.7|891
1644505200000|2022-02-10 15:00:00|2342.2|2340.2|2348.4|2346.4|2348.4|2346.4|2340.9|2338.9|911
1644505500000|2022-02-10 15:05:00|2348.3|2346.3|2355.3|2353.3|2356.3|2354.3|2347.8|2345.8|975
1644505800000|2022-02-10 15:10:00|2355.5|2353.5|2350.8|2348.8|2355.5|2353.5|2350.2|2348.2|914
1644506100000|2022-02-10 15:15:00|2350.9|2348.9|2347|2345|2351.2|2349.2|2346.7|2344.4|1080
1644506400000|2022-02-10 15:20:00|2346.9|2344.9|2346.8|2344.8|2349.1|2347.1|2344.6|2342.6|771
1644506700000|2022-02-10 15:25:00|2346.7|2344.7|2349.1|2347.1|2349.5|2347.4|2345.9|2343.9|670
1644507000000|2022-02-10 15:30:00|2349.3|2347.3|2349.5|2347.5|2352.3|2349.8|2348.5|2346.2|798
1644507300000|2022-02-10 15:35:00|2349.6|2347.6|2356.2|2353.2|2357.2|2354.6|2349|2346.7|917
1644507600000|2022-02-10 15:40:00|2356.3|2353.3|2357.5|2355.5|2358.4|2356.1|2355.3|2353.1|840
1644507900000|2022-02-10 15:45:00|2357.6|2355.6|2356.7|2354.7|2357.6|2355.6|2353.6|2351.6|775
1644508200000|2022-02-10 15:50:00|2356.5|2354.5|2350.2|2347.2|2356.6|2354.6|2348.4|2345.9|978
1644508500000|2022-02-10 15:55:00|2349.6|2347.6|2347.2|2345.2|2349.9|2347.7|2347|2344.5|832
1644508800000|2022-02-10 16:00:00|2347.1|2345.1|2353.1|2351.1|2353.3|2351.3|2346.6|2344.2|793
1644509100000|2022-02-10 16:05:00|2353.2|2351.2|2353.7|2351.7|2354.9|2352.8|2352.1|2349.6|596
1644509400000|2022-02-10 16:10:00|2353.8|2351.8|2354.6|2352.6|2356.8|2354.3|2353.6|2351.3|682
1644509700000|2022-02-10 16:15:00|2354.7|2352.7|2358|2356|2359.1|2357.1|2353.3|2351.3|765
1644510000000|2022-02-10 16:20:00|2358.1|2356.1|2359.1|2357.1|2359.6|2357.4|2356.2|2353.8|715
1644510300000|2022-02-10 16:25:00|2358.9|2356.9|2361.9|2358.9|2362.2|2359.6|2358.5|2356.1|731
1644510600000|2022-02-10 16:30:00|2362|2359|2362.1|2359.1|2362.6|2360.2|2360|2357.3|615
1644510900000|2022-02-10 16:35:00|2362.2|2359.2|2363.6|2360.6|2364.2|2361.7|2360.5|2357.7|626
1644511200000|2022-02-10 16:40:00|2363.7|2360.7|2369.1|2366.1|2369.3|2366.3|2362.2|2359.5|562
1644511500000|2022-02-10 16:45:00|2369.2|2366.2|2368.2|2365.2|2370.3|2367.5|2366.7|2363.8|567
1644511800000|2022-02-10 16:50:00|2368.1|2365.1|2369.1|2366.1|2370.1|2367.1|2367.4|2364.4|462
1644512100000|2022-02-10 16:55:00|2369.2|2366.2|2372.1|2369.1|2372.8|2370.4|2369.1|2366.1|406
1644512400000|2022-02-10 17:00:00|2372.2|2369.2|2370.2|2367.2|2373|2370.3|2369.7|2366.9|529
1644512700000|2022-02-10 17:05:00|2370.3|2367.3|2369|2366|2371.5|2368.5|2368.4|2365.8|451
1644513000000|2022-02-10 17:10:00|2368.8|2365.8|2368.3|2365.3|2369.2|2366.5|2367.5|2364.5|368
1644513300000|2022-02-10 17:15:00|2368.2|2365.2|2368.9|2365.9|2369.1|2366.5|2367.1|2364.4|310
1644513600000|2022-02-10 17:20:00|2369|2366|2365.6|2362.6|2369.7|2366.7|2365.3|2362.3|384
1644513900000|2022-02-10 17:25:00|2365.5|2362.5|2365.8|2363.8|2366.6|2364.4|2364.8|2362.3|335
1644514200000|2022-02-10 17:30:00|2365.7|2363.7|2363.7|2361.7|2367.4|2365.3|2362.9|2360.9|332
1644514500000|2022-02-10 17:35:00|2363.6|2361.6|2364.3|2362.3|2365.6|2363|2363.2|2360.9|334
1644514800000|2022-02-10 17:40:00|2364.4|2362.4|2366.2|2364.2|2366.8|2364.4|2363.5|2361.5|365
1644515100000|2022-02-10 17:45:00|2366.3|2364.3|2349.9|2346.9|2366.3|2364.3|2345.4|2342.4|1015
1644515400000|2022-02-10 17:50:00|2350.1|2347.1|2347.9|2344.9|2351.1|2348.1|2342.8|2339.8|1271
1644515700000|2022-02-10 17:55:00|2348|2345|2351.3|2348.3|2352|2350|2346.6|2343.7|943
1644516000000|2022-02-10 18:00:00|2351.2|2348.2|2355.5|2352.5|2356.4|2353.4|2347.6|2344.6|1031
1644516300000|2022-02-10 18:05:00|2355.3|2352.3|2354.9|2351.9|2357.7|2354.7|2352.3|2349.3|919
1644516600000|2022-02-10 18:10:00|2355|2352|2353.4|2350.4|2356.8|2353.8|2353.1|2350.1|676
1644516900000|2022-02-10 18:15:00|2353.2|2350.2|2349.9|2346.9|2353.7|2350.7|2348.7|2345.7|719
1644517200000|2022-02-10 18:20:00|2349.8|2346.8|2353.8|2350.8|2354.3|2351.3|2348.3|2345.3|656
1644517500000|2022-02-10 18:25:00|2353|2350|2353.2|2350.2|2354.7|2351.7|2351.7|2348.7|591
1644517800000|2022-02-10 18:30:00|2353.1|2350.1|2347.6|2344.6|2353.1|2350.1|2347.4|2344.4|526
1644518100000|2022-02-10 18:35:00|2347.5|2344.5|2348.5|2345.5|2348.5|2345.7|2344.3|2341.7|651
1644518400000|2022-02-10 18:40:00|2348.4|2345.4|2349.7|2347.7|2351.4|2348.7|2347.7|2344.8|512
1644518700000|2022-02-10 18:45:00|2350.2|2347.2|2346.4|2343.4|2350.4|2347.8|2345.1|2342.6|487
1644519000000|2022-02-10 18:50:00|2346.6|2343.6|2349.6|2346.6|2349.6|2346.6|2344.7|2342.2|496
1644519300000|2022-02-10 18:55:00|2349.5|2346.5|2347.5|2345.5|2349.6|2346.6|2343.9|2341.4|469
1644519600000|2022-02-10 19:00:00|2348|2345|2345.9|2342.9|2348.5|2345.9|2345.5|2342.9|444
1644519900000|2022-02-10 19:05:00|2346|2343|2345.8|2343.8|2347.3|2344.4|2343.3|2340.8|494
1644520200000|2022-02-10 19:10:00|2345.9|2343.9|2339.3|2336.3|2346.3|2343.9|2337.7|2335.2|550
1644520500000|2022-02-10 19:15:00|2338.9|2336.9|2334.8|2331.8|2339.6|2336.9|2333.9|2331.5|820
1644520800000|2022-02-10 19:20:00|2334.6|2331.6|2336.3|2333.3|2337.2|2334.6|2334|2331.6|704
1644521100000|2022-02-10 19:25:00|2336.4|2333.4|2337.5|2335.5|2338.9|2336.4|2334.7|2332.5|654
1644521400000|2022-02-10 19:30:00|2337.3|2335.3|2336|2334|2339|2336.4|2336|2333.4|545
1644521700000|2022-02-10 19:35:00|2336.1|2334.1|2335.1|2333.1|2337.9|2335.4|2333.7|2331.1|574
1644522000000|2022-02-10 19:40:00|2335.2|2333.2|2330.5|2328.5|2336.6|2334.3|2330.4|2328.4|661
1644522300000|2022-02-10 19:45:00|2330.6|2328.6|2330.5|2327.5|2334|2331.2|2329.8|2327.3|713
1644522600000|2022-02-10 19:50:00|2330.7|2327.7|2329.2|2327.2|2331.4|2329|2327.9|2325.2|638
1644522900000|2022-02-10 19:55:00|2329.7|2326.7|2328.8|2326.8|2330.2|2327.3|2327.7|2325.2|630
1644523200000|2022-02-10 20:00:00|2328.9|2326.9|2327.6|2324.6|2330.1|2327.3|2324.6|2321.9|730
1644523500000|2022-02-10 20:05:00|2327.5|2324.5|2327.1|2324.1|2328.3|2325.9|2325.7|2323.1|666
1644523800000|2022-02-10 20:10:00|2327.2|2324.2|2330.2|2327.2|2330.8|2328|2326.8|2324.1|558
1644524100000|2022-02-10 20:15:00|2330.3|2327.3|2327.9|2325.9|2331.3|2328.7|2327.7|2325.3|377
1644524400000|2022-02-10 20:20:00|2328.5|2325.5|2328.3|2325.3|2329.8|2327.2|2325.8|2323.4|421
1644524700000|2022-02-10 20:25:00|2328.4|2325.4|2326.6|2323.6|2328.7|2325.7|2325.8|2323.2|427
1644525000000|2022-02-10 20:30:00|2326.7|2323.7|2324.2|2321.2|2327.9|2325.4|2323.8|2321.2|423
1644525300000|2022-02-10 20:35:00|2324.4|2321.4|2323.5|2320.5|2325.8|2323.2|2322.6|2320.1|469
1644525600000|2022-02-10 20:40:00|2323.7|2320.7|2321.2|2319.2|2324|2321.3|2320.3|2317.7|386
1644525900000|2022-02-10 20:45:00|2321.1|2319.1|2320.1|2318.1|2321.3|2319.1|2319.6|2317|401
1644526200000|2022-02-10 20:50:00|2319.9|2317.9|2320|2318|2322.3|2319.7|2318.5|2316|416
1644526500000|2022-02-10 20:55:00|2320.1|2318.1|2320.6|2317.6|2323.5|2321.3|2320.1|2317.1|401
1644526800000|2022-02-10 21:00:00|2320.7|2317.7|2320.9|2317.9|2322|2319.3|2318.7|2315.7|370
1644527100000|2022-02-10 21:05:00|2320.4|2318.4|2321.9|2318.9|2322.5|2319.7|2320.4|2317.7|244
1644527400000|2022-02-10 21:10:00|2322|2319|2320.8|2317.8|2322.1|2319.5|2320.1|2317.6|196
1644527700000|2022-02-10 21:15:00|2320.9|2317.9|2319.9|2316.9|2321|2318.2|2319.5|2316.7|233
1644528000000|2022-02-10 21:20:00|2319.8|2316.8|2319|2316|2320.1|2317.6|2318.4|2315.9|148
1644528300000|2022-02-10 21:25:00|2319.1|2316.1|2320.3|2317.3|2320.3|2317.4|2317.9|2315.5|206
1644528600000|2022-02-10 21:30:00|2320.4|2317.4|2319.9|2316.9|2320.7|2317.7|2319.3|2316.3|163
1644528900000|2022-02-10 21:35:00|2319.7|2316.7|2321|2318|2321|2318|2319.7|2316.7|121
1644529200000|2022-02-10 21:40:00|2320.8|2317.8|2321.1|2318.1|2321.7|2318.7|2320.4|2317.4|101
1644529500000|2022-02-10 21:45:00|2321.2|2318.2|2321.8|2318.8|2322.6|2319.6|2321.2|2318.2|131
1644529800000|2022-02-10 21:50:00|2321.9|2318.9|2321|2318|2322.5|2319.5|2321|2318|116
1644530100000|2022-02-10 21:55:00|2321.1|2318.1|2321.1|2318.1|2321.8|2318.8|2320.7|2317.7|126
1644534000000|2022-02-10 23:00:00|2321.4|2318.4|2321.6|2318.6|2323.9|2319.1|2320|2314.9|276
1644534300000|2022-02-10 23:05:00|2321.4|2318.4|2322.6|2319.6|2323.1|2320.1|2321|2318|162
1644534600000|2022-02-10 23:10:00|2322.4|2319.4|2323.2|2320.2|2323.4|2320.4|2321.6|2318.6|174
1644534900000|2022-02-10 23:15:00|2323.3|2320.3|2322.4|2319.4|2323.6|2320.6|2321.9|2318.9|269
1644535200000|2022-02-10 23:20:00|2322.7|2319.7|2322.7|2319.7|2323.1|2320.1|2321.7|2318.7|225
1644535500000|2022-02-10 23:25:00|2322.8|2319.8|2321.2|2318.2|2323.3|2320.3|2320.8|2318|195
1644535800000|2022-02-10 23:30:00|2321.1|2318.1|2319.5|2317.5|2322.4|2319.4|2319.3|2316.6|201
1644536100000|2022-02-10 23:35:00|2320.1|2317.1|2320.5|2317.5|2321.1|2318.4|2319.7|2316.7|170
1644536400000|2022-02-10 23:40:00|2320.8|2317.8|2322.5|2319.5|2322.5|2319.6|2320.1|2317.4|176
1644536700000|2022-02-10 23:45:00|2322.3|2319.3|2322.1|2319.1|2322.9|2320.1|2320.8|2318.1|165
1644537000000|2022-02-10 23:50:00|2322|2319|2320.8|2317.8|2322.6|2319.9|2320.4|2317.7|161
1644537300000|2022-02-10 23:55:00|2320.1|2318.1|2319.8|2316.8|2321.1|2318.5|2319.2|2316.7|146
1644537600000|2022-02-11 00:00:00|2319.7|2316.7|2317.3|2314.3|2319.8|2317.3|2317.1|2314.1|245
1644537900000|2022-02-11 00:05:00|2317.2|2314.2|2319.8|2316.8|2319.8|2316.8|2316.7|2313.9|220
1644538200000|2022-02-11 00:10:00|2319.7|2316.7|2318.1|2315.1|2320.2|2317.4|2317.8|2314.9|213
1644538500000|2022-02-11 00:15:00|2318|2315|2318.3|2315.3|2318.4|2315.7|2316.4|2313.8|237
1644538800000|2022-02-11 00:20:00|2318.2|2315.2|2316.6|2313.6|2318.3|2315.3|2315.7|2312.9|359
1644539100000|2022-02-11 00:25:00|2316.9|2313.9|2315.3|2312.3|2316.9|2313.9|2314.7|2311.8|235
1644539400000|2022-02-11 00:30:00|2315.2|2312.2|2315.2|2312.2|2316.1|2313.5|2314.5|2311.9|223
1644539700000|2022-02-11 00:35:00|2315.3|2312.3|2314.8|2312.8|2317.1|2314.4|2314.7|2311.9|195
1644540000000|2022-02-11 00:40:00|2315.2|2312.2|2315.6|2312.6|2316.7|2314.2|2314.7|2312.1|236
1644540300000|2022-02-11 00:45:00|2315.5|2312.5|2316.1|2313.1|2316.5|2314|2314.1|2311.4|250
1644540600000|2022-02-11 00:50:00|2316|2313|2318.1|2315.1|2318.5|2315.9|2315.7|2312.8|233
1644540900000|2022-02-11 00:55:00|2318.2|2315.2|2317.9|2314.9|2318.7|2316.3|2316.7|2314|237
1644541200000|2022-02-11 01:00:00|2317.5|2314.5|2313.9|2311.9|2317.6|2314.9|2312.7|2309.8|883
1644541500000|2022-02-11 01:05:00|2314.3|2311.3|2313.9|2311.9|2317.8|2315|2312.3|2309.6|612
1644541800000|2022-02-11 01:10:00|2313.8|2311.8|2310.6|2307.6|2314.3|2311.8|2309.6|2307.1|615
1644542100000|2022-02-11 01:15:00|2310.5|2307.5|2311.9|2308.9|2315.5|2312.5|2310.2|2307.2|539
1644542400000|2022-02-11 01:20:00|2312.1|2309.1|2311.9|2308.9|2313.4|2310.5|2311.1|2308.5|376
1644542700000|2022-02-11 01:25:00|2311.6|2309.6|2310.1|2307.1|2312.8|2310.1|2309.8|2307.1|351
1644543000000|2022-02-11 01:30:00|2310.2|2307.2|2311.8|2308.8|2312.8|2310|2307.6|2304.6|618
1644543300000|2022-02-11 01:35:00|2311.9|2308.9|2314.2|2311.2|2314.3|2311.3|2311|2308.2|369
1644543600000|2022-02-11 01:40:00|2314.3|2311.3|2313.4|2310.4|2315.7|2313|2313.2|2310.2|317
1644543900000|2022-02-11 01:45:00|2313.3|2310.3|2311.2|2308.2|2313.6|2310.8|2311.1|2308.1|255
1644544200000|2022-02-11 01:50:00|2311|2308|2311.5|2308.5|2312.6|2309.8|2310.7|2308|232
1644544500000|2022-02-11 01:55:00|2311.7|2308.7|2310.6|2308.6|2312.7|2310.2|2310.1|2307.4|281
1644544800000|2022-02-11 02:00:00|2311|2308|2310.7|2307.7|2312.3|2310|2309.7|2307|377
1644545100000|2022-02-11 02:05:00|2310.6|2307.6|2310.8|2307.8|2311.8|2309.1|2309.4|2306.8|403
1644545400000|2022-02-11 02:10:00|2310.9|2307.9|2309.9|2307.9|2311.1|2308.5|2309.3|2306.7|342
1644545700000|2022-02-11 02:15:00|2310|2308|2310.5|2308.5|2311.6|2309.1|2309.5|2307|199
1644546000000|2022-02-11 02:20:00|2310.4|2308.4|2312|2309|2312.6|2310.2|2310.4|2307.8|183
1644546300000|2022-02-11 02:25:00|2312.1|2309.1|2312.9|2310.9|2313.5|2311.2|2311.8|2309|186
1644546600000|2022-02-11 02:30:00|2313|2311|2314.2|2311.2|2314.8|2312.4|2312.6|2310.2|263
1644546900000|2022-02-11 02:35:00|2314.3|2311.3|2315.2|2312.2|2315.5|2313|2312.9|2310.5|221
1644547200000|2022-02-11 02:40:00|2315.3|2312.3|2313.9|2311.9|2315.4|2312.9|2313.5|2311.1|220
1644547500000|2022-02-11 02:45:00|2313.5|2311.5|2315.4|2313.4|2316|2313.6|2313.4|2311.1|287
1644547800000|2022-02-11 02:50:00|2315.5|2313.5|2314.3|2312.3|2316.5|2314|2314.1|2311.5|298
1644548100000|2022-02-11 02:55:00|2314.2|2312.2|2314.5|2312.5|2316.6|2314.1|2313.8|2311.2|264
1644548400000|2022-02-11 03:00:00|2314.3|2312.3|2313.4|2310.4|2315|2312.6|2312.6|2310.1|245
1644548700000|2022-02-11 03:05:00|2313.3|2310.3|2313.7|2310.7|2314.1|2311.5|2312.9|2310.3|178
1644549000000|2022-02-11 03:10:00|2313.8|2310.8|2313.2|2311.2|2314.6|2312|2313.1|2310.6|213
1644549300000|2022-02-11 03:15:00|2313.1|2311.1|2312.3|2309.3|2314.6|2312.1|2311.6|2309.1|206
1644549600000|2022-02-11 03:20:00|2312.2|2309.2|2312.2|2310.2|2312.9|2310.6|2311.8|2309.1|166
1644549900000|2022-02-11 03:25:00|2312.3|2310.3|2313|2311|2313.6|2311.2|2312.1|2309.6|153
1644550200000|2022-02-11 03:30:00|2313.4|2310.4|2312.7|2310.7|2314.4|2311.7|2312.6|2310.2|197
1644550500000|2022-02-11 03:35:00|2312.6|2310.6|2312.6|2310.6|2313.6|2311.2|2312.2|2309.7|165
1644550800000|2022-02-11 03:40:00|2312.5|2310.5|2312.8|2309.8|2313.2|2310.9|2312.2|2309.7|109
1644551100000|2022-02-11 03:45:00|2312.7|2309.7|2312.6|2310.6|2313.1|2310.8|2311.4|2309|154
1644551400000|2022-02-11 03:50:00|2312.7|2310.7|2313.1|2310.1|2314.2|2311.7|2312.5|2310|182
1644551700000|2022-02-11 03:55:00|2313|2310|2313|2310|2313.1|2310.7|2312.2|2309.6|141
1644552000000|2022-02-11 04:00:00|2312.2|2310.2|2311.1|2309.1|2313.2|2310.4|2311|2308.4|180
1644552300000|2022-02-11 04:05:00|2311|2309|2310.8|2307.8|2312.2|2309.7|2310.4|2307.6|199
1644552600000|2022-02-11 04:10:00|2311|2308|2309.9|2306.9|2311|2308|2309.5|2306.9|125
1644552900000|2022-02-11 04:15:00|2310|2307|2309.1|2307.1|2310|2307.5|2308.4|2305.9|171
1644553200000|2022-02-11 04:20:00|2309|2307|2308.1|2306.1|2309.5|2307.1|2307.6|2305.1|184
1644553500000|2022-02-11 04:25:00|2308|2306|2307.9|2304.9|2309.2|2306.7|2307.5|2304.9|212
1644553800000|2022-02-11 04:30:00|2307.8|2304.8|2307.8|2305.8|2308.6|2306.1|2306.2|2303.6|226
1644554100000|2022-02-11 04:35:00|2308|2306|2308.4|2305.4|2309.4|2307.1|2307.9|2305.3|220
1644554400000|2022-02-11 04:40:00|2308.3|2305.3|2307.4|2304.4|2308.5|2306|2306.9|2304.3|175
1644554700000|2022-02-11 04:45:00|2307.7|2304.7|2306.5|2303.5|2307.7|2305.1|2306.2|2303.4|178
1644555000000|2022-02-11 04:50:00|2306.4|2303.4|2304.5|2301.5|2306.5|2303.9|2302.7|2300.1|343
1644555300000|2022-02-11 04:55:00|2304.4|2301.4|2305.7|2302.7|2306.1|2303.4|2304.4|2301.4|223
1644555600000|2022-02-11 05:00:00|2305.6|2302.6|2302.7|2300.7|2307.2|2304.6|2302.6|2300.1|318
1644555900000|2022-02-11 05:05:00|2302.6|2300.6|2305.4|2303.4|2305.8|2303.6|2302.6|2300.2|247
1644556200000|2022-02-11 05:10:00|2305.5|2303.5|2306|2303|2306.6|2304|2305.1|2302.4|217
1644556500000|2022-02-11 05:15:00|2306.1|2303.1|2307.4|2304.4|2307.5|2304.7|2305.1|2302.1|248
1644556800000|2022-02-11 05:20:00|2307.3|2304.3|2306.8|2304.8|2307.9|2305.5|2306.1|2303.1|189
1644557100000|2022-02-11 05:25:00|2306.9|2304.9|2306.7|2304.7|2307.3|2304.9|2305.6|2303|182
1644557400000|2022-02-11 05:30:00|2306.6|2303.7|2306.7|2303.7|2307.8|2305.5|2304.9|2302.4|385
1644557700000|2022-02-11 05:35:00|2306.6|2303.6|2305.7|2302.7|2307.3|2305.1|2305.2|2302.7|370
1644558000000|2022-02-11 05:40:00|2305.5|2302.5|2303.9|2301.9|2306.5|2304.1|2303.2|2300.7|368
1644558300000|2022-02-11 05:45:00|2304|2302|2305.7|2302.7|2305.8|2303.3|2303.5|2301|261
1644558600000|2022-02-11 05:50:00|2305.6|2302.6|2304.4|2302.4|2306.3|2303.8|2303.8|2301.3|258
1644558900000|2022-02-11 05:55:00|2304.5|2302.5|2306.2|2303.2|2306.3|2304|2303.9|2301.6|311
1644559200000|2022-02-11 06:00:00|2305.7|2303.7|2304.6|2301.6|2306.3|2303.7|2303.5|2301.1|294
1644559500000|2022-02-11 06:05:00|2304.7|2301.7|2302|2299|2304.9|2302.2|2299.9|2297.3|395
1644559800000|2022-02-11 06:10:00|2301.9|2298.9|2300.3|2297.3|2301.9|2299.2|2298.6|2295.8|415
1644560100000|2022-02-11 06:15:00|2300.2|2297.2|2300.3|2297.3|2301.5|2299.1|2298.5|2295.9|368
1644560400000|2022-02-11 06:20:00|2300.4|2297.4|2299|2297|2300.4|2298.4|2298.6|2296.1|346
1644560700000|2022-02-11 06:25:00|2298.9|2296.9|2298.1|2295.1|2299.5|2297.2|2296.4|2293.6|437
1644561000000|2022-02-11 06:30:00|2297.7|2295.7|2294.9|2291.9|2298|2295.7|2294.3|2291.7|376
1644561300000|2022-02-11 06:35:00|2295.1|2292.1|2290.6|2287.6|2295.8|2293.3|2288.3|2285.3|581
1644561600000|2022-02-11 06:40:00|2290.5|2287.5|2288.8|2286.8|2290.9|2288.3|2287.5|2284.7|676
1644561900000|2022-02-11 06:45:00|2288.9|2286.9|2291|2288|2291.8|2289.8|2288.8|2286.3|597
1644562200000|2022-02-11 06:50:00|2291.1|2288.1|2292.4|2290.4|2292.7|2290.5|2288.8|2286.7|464
1644562500000|2022-02-11 06:55:00|2292.5|2290.5|2293.1|2290.1|2295.9|2293.8|2292.1|2289.4|407
1644562800000|2022-02-11 07:00:00|2293|2290|2291.3|2289.3|2294.3|2292|2290.2|2287.5|499
1644563100000|2022-02-11 07:05:00|2291.8|2288.8|2294.8|2292.8|2295.5|2293.3|2290.3|2287.7|456
1644563400000|2022-02-11 07:10:00|2294.6|2292.6|2299|2296|2299.3|2296.8|2294.6|2292.1|377
1644563700000|2022-02-11 07:15:00|2299.1|2296.1|2292.8|2289.8|2299.8|2297.2|2292.2|2289.7|429
1644564000000|2022-02-11 07:20:00|2293|2290|2290.4|2287.4|2293|2290.4|2288.5|2286.2|541
1644564300000|2022-02-11 07:25:00|2290.5|2287.5|2294.8|2292.8|2295.6|2293.3|2288.6|2286.5|403
1644564600000|2022-02-11 07:30:00|2294.9|2292.9|2296.4|2294.4|2297.5|2295|2294|2291.5|465
1644564900000|2022-02-11 07:35:00|2296.8|2293.8|2295.4|2292.4|2297|2294.4|2293.8|2291.3|394
1644565200000|2022-02-11 07:40:00|2295.5|2292.5|2295.6|2293.6|2297|2294.9|2293.5|2291.1|445
1644565500000|2022-02-11 07:45:00|2295.7|2293.7|2294.9|2292.9|2297.1|2295|2292|2289.5|364
1644565800000|2022-02-11 07:50:00|2295|2293|2296.9|2294.9|2299.2|2296.8|2294.9|2292.9|305
1644566100000|2022-02-11 07:55:00|2297|2295|2297.7|2295.7|2298.7|2296.3|2296.4|2294.1|290
1644566400000|2022-02-11 08:00:00|2297.5|2295.5|2295.4|2293.4|2297.5|2295.5|2294.9|2292.3|497
1644566700000|2022-02-11 08:05:00|2295.5|2293.5|2302|2300|2302.5|2300.2|2295.2|2293|447
1644567000000|2022-02-11 08:10:00|2301.9|2299.9|2305.6|2303.6|2306.2|2303.9|2301.9|2299.8|367
1644567300000|2022-02-11 08:15:00|2305.7|2303.7|2303.7|2301.7|2306|2304|2302.2|2299.7|388
1644567600000|2022-02-11 08:20:00|2303.6|2301.6|2303.4|2301.4|2305.9|2303.4|2302.5|2300.5|373
1644567900000|2022-02-11 08:25:00|2303.5|2301.5|2302.9|2300.9|2303.9|2301.6|2301.1|2298.9|313
1644568200000|2022-02-11 08:30:00|2303|2301|2302.4|2299.4|2305.1|2302.4|2301.4|2299|368
1644568500000|2022-02-11 08:35:00|2301.7|2299.7|2301.4|2299.4|2303.9|2301.4|2301.3|2298.8|361
1644568800000|2022-02-11 08:40:00|2301.3|2299.3|2301|2299|2304.2|2301.7|2300.9|2298.7|363
1644569100000|2022-02-11 08:45:00|2301.1|2299.1|2300.9|2298.9|2302|2299.7|2300.4|2298.4|301
1644569400000|2022-02-11 08:50:00|2301.6|2298.6|2302.6|2300.6|2303.5|2301.5|2301.1|2298.5|271
1644569700000|2022-02-11 08:55:00|2302.5|2300.5|2302.1|2300.1|2306.7|2304.4|2301.9|2299.5|366
1644570000000|2022-02-11 09:00:00|2302.2|2300.2|2304.1|2302.1|2305.5|2303.1|2302.2|2299.8|378
1644570300000|2022-02-11 09:05:00|2304|2302|2305.9|2303.9|2306.4|2304.1|2303.3|2301|274
1644570600000|2022-02-11 09:10:00|2306|2304|2304.7|2302.7|2306.5|2304.4|2303.7|2301.3|336
1644570900000|2022-02-11 09:15:00|2304.6|2302.6|2303.9|2301.9|2306|2303.5|2303|2300.7|376
1644571200000|2022-02-11 09:20:00|2304|2302|2302.9|2300.9|2305.1|2302.6|2302.8|2300.5|290
1644571500000|2022-02-11 09:25:00|2302.6|2300.6|2302.9|2300.9|2303.7|2301.2|2301.9|2299.5|239
1644571800000|2022-02-11 09:30:00|2302.8|2300.8|2302.4|2300.4|2303.5|2301.2|2302|2299.7|284
1644572100000|2022-02-11 09:35:00|2302.3|2300.3|2298.2|2296.2|2302.4|2300.4|2298.2|2296.1|257
1644572400000|2022-02-11 09:40:00|2298.1|2296.1|2296.6|2294.6|2298.2|2296.2|2293|2291|398
1644572700000|2022-02-11 09:45:00|2296.5|2294.5|2295.6|2293.6|2297.6|2295|2295.3|2292.7|265
1644573000000|2022-02-11 09:50:00|2295.5|2293.5|2297.8|2295.8|2298|2295.8|2295.5|2293.2|363
1644573300000|2022-02-11 09:55:00|2297.9|2295.9|2297.6|2295.6|2298.9|2296.4|2296.7|2294.6|303
1644573600000|2022-02-11 10:00:00|2297.4|2295.4|2296.7|2294.7|2297.9|2295.6|2295.7|2293.7|508
1644573900000|2022-02-11 10:05:00|2296.8|2294.8|2297.1|2295.1|2297.9|2295.4|2295.2|2293|304
1644574200000|2022-02-11 10:10:00|2297.3|2295.3|2296|2294|2297.8|2295.4|2295.9|2293.6|227
1644574500000|2022-02-11 10:15:00|2296.1|2294.1|2297.1|2295.1|2297.8|2295.4|2295.9|2293.7|163
1644574800000|2022-02-11 10:20:00|2297.2|2295.2|2297.2|2295.2|2298.6|2296.1|2297|2294.6|205
1644575100000|2022-02-11 10:25:00|2297.3|2295.3|2298.4|2295.4|2298.9|2296.3|2297|2294.7|192
1644575400000|2022-02-11 10:30:00|2298.5|2295.5|2298.1|2296.1|2299|2296.8|2297.2|2295.1|196
1644575700000|2022-02-11 10:35:00|2298|2296|2301.4|2299.4|2302|2299.7|2297.8|2295.8|287
1644576000000|2022-02-11 10:40:00|2301|2299|2299.3|2297.3|2301.1|2299.1|2298.8|2296.4|203
1644576300000|2022-02-11 10:45:00|2299.4|2297.4|2296.9|2293.9|2299.7|2297.7|2296.4|2293.8|193
1644576600000|2022-02-11 10:50:00|2297|2294|2296.9|2294.9|2298.1|2295.8|2296.4|2293.9|150
1644576900000|2022-02-11 10:55:00|2297|2295|2296.8|2294.8|2297.8|2295.5|2296.3|2293.9|173
1644577200000|2022-02-11 11:00:00|2296.7|2294.7|2295.5|2293.5|2297.7|2295.7|2295.3|2293.3|180
1644577500000|2022-02-11 11:05:00|2295.4|2293.4|2296.3|2294.3|2297.4|2294.9|2294.5|2292.1|185
1644577800000|2022-02-11 11:10:00|2296.4|2294.4|2295.4|2293.4|2296.7|2294.5|2294.5|2292.2|251
1644578100000|2022-02-11 11:15:00|2295.5|2293.5|2296.3|2294.3|2297.3|2294.9|2295|2293|266
1644578400000|2022-02-11 11:20:00|2296.4|2294.4|2295.7|2293.7|2297.6|2295.5|2295|2293|168
1644578700000|2022-02-11 11:25:00|2295.6|2293.6|2296.4|2294.4|2297.6|2295.6|2294.2|2292.2|186
1644579000000|2022-02-11 11:30:00|2296.5|2294.5|2295.6|2293.6|2297.2|2294.7|2294.3|2292|160
1644579300000|2022-02-11 11:35:00|2295.5|2293.5|2297.2|2295.2|2297.8|2295.8|2295.5|2293.5|190
1644579600000|2022-02-11 11:40:00|2297.1|2295.1|2296.6|2294.6|2298.6|2296.6|2296.6|2294.1|202
1644579900000|2022-02-11 11:45:00|2296.3|2294.3|2298.1|2296.1|2298.9|2296.5|2296.1|2294.1|199
1644580200000|2022-02-11 11:50:00|2298|2296|2296.2|2294.2|2298.5|2296.1|2296|2294|216
1644580500000|2022-02-11 11:55:00|2296.1|2294.1|2296.8|2294.8|2297.5|2295.4|2296.1|2293.9|209
1644580800000|2022-02-11 12:00:00|2296.9|2294.9|2292.4|2290.4|2296.9|2294.9|2289.2|2286.9|462
1644581100000|2022-02-11 12:05:00|2292.5|2290.5|2296.1|2293.1|2296.2|2294.1|2291.5|2289|338
1644581400000|2022-02-11 12:10:00|2296.2|2293.2|2299.8|2297.8|2299.8|2297.8|2295.5|2293.1|409
1644581700000|2022-02-11 12:15:00|2299.7|2297.7|2303.4|2301.4|2304|2301.6|2299.1|2297.1|418
1644582000000|2022-02-11 12:20:00|2303.9|2300.9|2303.1|2301.1|2304.9|2302.6|2302.3|2299.8|564
1644582300000|2022-02-11 12:25:00|2303.2|2301.2|2307.3|2304.3|2307.8|2305.5|2302.9|2300.4|659
1644582600000|2022-02-11 12:30:00|2307.2|2304.2|2302.1|2300.1|2307.2|2304.3|2301.9|2299.9|530
1644582900000|2022-02-11 12:35:00|2302|2300|2304.1|2302.1|2304.8|2302.3|2301.4|2298.7|558
1644583200000|2022-02-11 12:40:00|2304|2302|2300.1|2298.1|2304.4|2302.1|2299.5|2297|528
1644583500000|2022-02-11 12:45:00|2300.2|2298.2|2300.1|2298.1|2301.2|2298.6|2298.5|2296.1|414
1644583800000|2022-02-11 12:50:00|2300|2298|2297.9|2295.9|2300.4|2298.3|2296.7|2294.2|427
1644584100000|2022-02-11 12:55:00|2297.8|2295.8|2295.7|2293.7|2298.8|2296.4|2295.7|2293.5|362
1644584400000|2022-02-11 13:00:00|2295.8|2293.8|2303.9|2300.9|2304.2|2301.8|2295.6|2293.6|769
1644584700000|2022-02-11 13:05:00|2303.8|2300.8|2305.2|2303.2|2307.2|2305.1|2303|2300.8|649
1644585000000|2022-02-11 13:10:00|2305.1|2303.1|2310.5|2308.5|2311.4|2308.9|2304.7|2302.3|582
1644585300000|2022-02-11 13:15:00|2310.4|2308.4|2308.8|2306.8|2311.2|2309.2|2307|2304.9|555
1644585600000|2022-02-11 13:20:00|2308.7|2306.7|2304.9|2302.9|2311.6|2309.1|2304.9|2302.9|664
1644585900000|2022-02-11 13:25:00|2304.1|2302.1|2305.2|2302.2|2305.6|2302.9|2301.7|2299.3|647
1644586200000|2022-02-11 13:30:00|2305|2302|2308.7|2306.7|2308.8|2306.7|2303.5|2300.9|474
1644586500000|2022-02-11 13:35:00|2308.9|2306.9|2303.9|2301.9|2310.2|2308.2|2303.5|2301.5|486
1644586800000|2022-02-11 13:40:00|2303.8|2301.8|2305.5|2303.5|2306.2|2303.9|2303.3|2301.3|448
1644587100000|2022-02-11 13:45:00|2305.4|2303.4|2305.2|2303.2|2306.2|2304.2|2301|2299|724
1644587400000|2022-02-11 13:50:00|2305.1|2303.1|2308.5|2305.5|2308.5|2306.3|2304|2301.5|633
1644587700000|2022-02-11 13:55:00|2308.3|2306.3|2309.4|2307.4|2311.3|2309.3|2307.6|2305.2|683
1644588000000|2022-02-11 14:00:00|2309|2307|2311.6|2308.6|2311.9|2309.9|2308.8|2306.2|629
1644588300000|2022-02-11 14:05:00|2311.5|2308.5|2305.9|2303.9|2311.5|2308.8|2305.5|2303.3|525
1644588600000|2022-02-11 14:10:00|2305.8|2303.8|2304.6|2302.6|2308.6|2306.6|2304.4|2302.1|456
1644588900000|2022-02-11 14:15:00|2304.5|2302.5|2304.8|2302.8|2306.6|2304.6|2303.7|2301.7|520
1644589200000|2022-02-11 14:20:00|2304.9|2302.9|2306.4|2304.4|2307.6|2305.5|2304|2302|474
1644589500000|2022-02-11 14:25:00|2306.3|2304.3|2305.4|2303.4|2308.4|2306.4|2304.3|2302.3|472
1644589800000|2022-02-11 14:30:00|2305.3|2303.3|2308.3|2306.3|2314.7|2312.7|2303.9|2301.9|991
1644590100000|2022-02-11 14:35:00|2308.2|2306.2|2313.4|2310.4|2314.6|2312.6|2307.1|2304.7|909
1644590400000|2022-02-11 14:40:00|2313.5|2310.5|2316.6|2314.6|2317.1|2315.1|2312.1|2309.5|864
1644590700000|2022-02-11 14:45:00|2316.5|2314.5|2320|2318|2323.2|2321.2|2316.5|2314.5|867
1644591000000|2022-02-11 14:50:00|2319.9|2317.9|2316.2|2314.2|2321.9|2319.9|2315.8|2313.2|794
1644591300000|2022-02-11 14:55:00|2316.3|2314.3|2314.5|2311.5|2318.4|2315.9|2313.3|2310.8|804
1644591600000|2022-02-11 15:00:00|2314.6|2311.6|2319.4|2317.4|2319.4|2317.4|2314.3|2311.3|1022
1644591900000|2022-02-11 15:05:00|2319.7|2317.7|2321.4|2319.4|2323.2|2320.8|2318.4|2316.4|786
1644592200000|2022-02-11 15:10:00|2321.5|2319.5|2322.9|2320.9|2323.3|2321.3|2319.9|2317.9|712
1644592500000|2022-02-11 15:15:00|2323|2321|2327.7|2325.7|2329.4|2327.4|2322.8|2320.8|840
1644592800000|2022-02-11 15:20:00|2327.9|2325.9|2328.6|2326.6|2331|2329|2326.5|2324.5|831
1644593100000|2022-02-11 15:25:00|2328.7|2326.7|2328.4|2326.4|2330.1|2328.1|2326.6|2324.6|650
1644593400000|2022-02-11 15:30:00|2328.3|2326.3|2328.4|2326.4|2330|2328|2326.2|2323.9|656
1644593700000|2022-02-11 15:35:00|2328.5|2326.5|2328.4|2326.4|2329.9|2327.9|2327.5|2325.1|544
1644594000000|2022-02-11 15:40:00|2328.5|2326.5|2326.1|2324.1|2328.9|2326.9|2325.8|2323.6|530
1644594300000|2022-02-11 15:45:00|2326|2324|2327.2|2325.2|2328.4|2326.4|2323.8|2321.4|578
1644594600000|2022-02-11 15:50:00|2327.1|2325.1|2326.8|2324.8|2328.6|2326.6|2325.3|2323.3|513
1644594900000|2022-02-11 15:55:00|2326.7|2324.7|2328.5|2325.5|2328.9|2326.5|2325.5|2323.5|547
1644595200000|2022-02-11 16:00:00|2328.4|2325.4|2328.6|2326.6|2329.1|2327.1|2326.4|2324.4|503
1644595500000|2022-02-11 16:05:00|2328.7|2326.7|2324.9|2322.9|2328.9|2326.9|2324.1|2322.1|339
1644595800000|2022-02-11 16:10:00|2325|2323|2319.8|2317.8|2325.7|2323.6|2319.1|2317.1|539
1644596100000|2022-02-11 16:15:00|2319.6|2317.6|2323.7|2321.7|2324.2|2321.9|2319.2|2317.2|463
1644596400000|2022-02-11 16:20:00|2323.8|2321.8|2324.8|2322.8|2326.7|2324.2|2323.4|2321.4|416
1644596700000|2022-02-11 16:25:00|2324.7|2322.7|2321.3|2319.3|2325.1|2323.1|2321.2|2319|450
1644597000000|2022-02-11 16:30:00|2321.5|2319.5|2323|2321|2324|2322|2321.5|2319.5|438
1644597300000|2022-02-11 16:35:00|2323.1|2321.1|2320.3|2318.3|2324.1|2322.1|2320|2317.8|437
1644597600000|2022-02-11 16:40:00|2320.4|2318.4|2321.5|2319.5|2322|2320|2319.4|2317.4|450
1644597900000|2022-02-11 16:45:00|2321.6|2319.6|2324.9|2322.9|2325.8|2323.8|2321.4|2319.4|462
1644598200000|2022-02-11 16:50:00|2325|2323|2324.7|2322.7|2325.7|2323.7|2322.5|2320.2|396
1644598500000|2022-02-11 16:55:00|2324.9|2322.9|2329.1|2327.1|2329.2|2327.2|2324|2322|384
1644598800000|2022-02-11 17:00:00|2329|2327|2331.5|2329.5|2332|2330|2327.4|2325.4|457
1644599100000|2022-02-11 17:05:00|2331.4|2329.4|2334.3|2332.3|2334.3|2332.3|2329.3|2327.3|387
1644599400000|2022-02-11 17:10:00|2334.4|2332.4|2334.5|2332.5|2337.3|2335.3|2332.8|2330.5|574
1644599700000|2022-02-11 17:15:00|2334.6|2332.6|2333.9|2331.9|2336|2333.6|2333.6|2331.2|402
1644600000000|2022-02-11 17:20:00|2334|2332|2333|2331|2335.1|2332.6|2332|2329.9|415
1644600300000|2022-02-11 17:25:00|2332.9|2330.9|2336.2|2334.2|2336.8|2334.8|2332.7|2330.7|359
1644600600000|2022-02-11 17:30:00|2336.1|2334.1|2335.3|2333.3|2336.2|2334.2|2334.5|2332.2|315
1644600900000|2022-02-11 17:35:00|2335.4|2333.4|2336.1|2334.1|2336.8|2334.8|2334.7|2332.7|401
1644601200000|2022-02-11 17:40:00|2336.2|2334.2|2335.1|2333.1|2337.2|2334.8|2334.7|2332.2|383
1644601500000|2022-02-11 17:45:00|2335|2333|2332.7|2330.7|2335.3|2333.1|2331.4|2329.3|449
1644601800000|2022-02-11 17:50:00|2332.5|2330.5|2332.7|2329.7|2333.4|2331.3|2331.6|2329.3|419
1644602100000|2022-02-11 17:55:00|2332.8|2329.8|2335.2|2332.2|2335.4|2333.1|2332.4|2329.6|369
1644602400000|2022-02-11 18:00:00|2334.7|2332.7|2334.3|2332.3|2338|2336|2334|2331.6|371
1644602700000|2022-02-11 18:05:00|2334.2|2332.2|2336.6|2334.6|2337.6|2335.4|2333.8|2331.5|371
1644603000000|2022-02-11 18:10:00|2336.7|2334.7|2335.7|2333.7|2337.7|2335.4|2334.9|2332.9|376
1644603300000|2022-02-11 18:15:00|2335.9|2333.9|2334.9|2332.9|2337|2334.5|2332.9|2330.4|388
1644603600000|2022-02-11 18:20:00|2335|2333|2337.9|2335.9|2338|2336|2334.9|2332.3|451
1644603900000|2022-02-11 18:25:00|2338|2336|2334.8|2332.8|2338|2336|2334.6|2332.3|443
1644604200000|2022-02-11 18:30:00|2335.2|2332.2|2342.8|2340.8|2343.9|2341.4|2333.4|2331.4|786
1644604500000|2022-02-11 18:35:00|2342.7|2340.7|2345.4|2342.4|2351.8|2348.8|2340.5|2337.5|1329
1644604800000|2022-02-11 18:40:00|2346|2343|2348.3|2345.3|2348.8|2345.8|2339.3|2336.3|1401
1644605100000|2022-02-11 18:45:00|2348|2345|2349.6|2346.6|2356.3|2353.3|2345.2|2342.2|1405
1644605400000|2022-02-11 18:50:00|2349.9|2346.9|2348.8|2345.8|2352|2349|2341.8|2338.8|1410
1644605700000|2022-02-11 18:55:00|2348.7|2345.7|2353.1|2350.1|2360|2357|2348.6|2345.6|1377
1644606000000|2022-02-11 19:00:00|2353.9|2350.9|2362.2|2359.2|2362.6|2359.6|2352|2349|1583
1644606300000|2022-02-11 19:05:00|2362.1|2359.1|2351.8|2348.8|2362.5|2359.5|2348.6|2345.6|1751
1644606600000|2022-02-11 19:10:00|2352.3|2349.3|2346.2|2343.2|2356.1|2353.1|2346.1|2343.1|1662
1644606900000|2022-02-11 19:15:00|2347|2344|2349.6|2346.6|2352.1|2349.1|2344.2|2341.2|1351
1644607200000|2022-02-11 19:20:00|2349.3|2346.3|2350.2|2347.2|2355|2352|2349|2346|963
1644607500000|2022-02-11 19:25:00|2349.8|2346.8|2355.1|2352.1|2357|2354|2348.6|2345.6|951
1644607800000|2022-02-11 19:30:00|2355.2|2352.2|2358.4|2355.4|2361.8|2358.8|2354|2351|868
1644608100000|2022-02-11 19:35:00|2358.5|2355.5|2355.1|2352.1|2361.8|2358.8|2354.8|2351.8|937
1644608400000|2022-02-11 19:40:00|2355.2|2352.2|2361|2358|2363.9|2360.9|2354.1|2351.1|852
1644608700000|2022-02-11 19:45:00|2360.9|2357.9|2359.6|2356.6|2362.7|2359.7|2358.7|2355.9|873
1644609000000|2022-02-11 19:50:00|2359.5|2356.5|2360.9|2357.9|2362.6|2360.1|2355.4|2352.4|953
1644609300000|2022-02-11 19:55:00|2361.1|2358.1|2360.5|2357.5|2364.8|2361.8|2359.6|2356.6|967
1644609600000|2022-02-11 20:00:00|2360.7|2357.7|2364.9|2361.9|2368|2365|2358.1|2355.1|1032
1644609900000|2022-02-11 20:05:00|2364.8|2361.8|2364.2|2361.2|2365.4|2362.4|2360.6|2357.6|809
1644610200000|2022-02-11 20:10:00|2364.4|2361.4|2363.4|2360.4|2365.2|2362.2|2362.2|2359.2|771
1644610500000|2022-02-11 20:15:00|2363.3|2360.3|2366.1|2363.1|2366.9|2364.1|2363|2360.1|841
1644610800000|2022-02-11 20:20:00|2365.9|2362.9|2369.6|2366.6|2370.2|2367.2|2364.5|2361.5|672
1644611100000|2022-02-11 20:25:00|2369.5|2366.5|2365.2|2362.2|2370.7|2367.8|2363.7|2360.9|796
1644611400000|2022-02-11 20:30:00|2365.1|2362.1|2363.4|2360.4|2366.1|2363.1|2361.3|2358.3|736
1644611700000|2022-02-11 20:35:00|2363.3|2360.3|2363.6|2360.6|2365.2|2362.3|2362.3|2359.5|729
1644612000000|2022-02-11 20:40:00|2363.5|2360.5|2364.8|2361.8|2365.2|2362.6|2361.3|2358.3|655
1644612300000|2022-02-11 20:45:00|2364.7|2361.7|2366.9|2363.9|2367.8|2364.8|2363|2360.5|604
1644612600000|2022-02-11 20:50:00|2367|2364|2362.4|2359.4|2367.9|2365.3|2361.2|2358.2|601
1644612900000|2022-02-11 20:55:00|2362.5|2359.5|2361.9|2358.9|2363.4|2360.7|2361.7|2358.7|656
1644613200000|2022-02-11 21:00:00|2362.1|2359.1|2362.9|2359.9|2364.5|2361.9|2361.3|2358.3|583
1644613500000|2022-02-11 21:05:00|2362.8|2359.8|2362.6|2359.6|2363.3|2360.3|2361.2|2358.2|466
1644613800000|2022-02-11 21:10:00|2362.8|2359.8|2366.5|2363.5|2366.5|2363.5|2362.8|2359.8|215
1644614100000|2022-02-11 21:15:00|2366.4|2363.4|2368.6|2365.6|2369|2366|2366.3|2363.3|166
1644614400000|2022-02-11 21:20:00|2368.7|2365.7|2367.9|2364.9|2368.8|2366|2367.4|2364.4|253
1644614700000|2022-02-11 21:25:00|2368|2365|2367.4|2364.4|2368.6|2365.6|2366.9|2363.9|204
1644615000000|2022-02-11 21:30:00|2367.5|2364.5|2366.2|2363.2|2367.9|2364.9|2365.3|2362.3|201
1644615300000|2022-02-11 21:35:00|2365.9|2362.9|2363.3|2360.3|2366.2|2363.2|2363.1|2360.1|167
1644615600000|2022-02-11 21:40:00|2363.4|2360.4|2363.7|2360.7|2364|2361|2362.5|2359.5|143
1644615900000|2022-02-11 21:45:00|2363.8|2360.8|2360.4|2357.4|2363.8|2360.8|2359.2|2356.2|231
1644616200000|2022-02-11 21:50:00|2360.3|2357.3|2360|2357|2364.7|2360.6|2359.4|2355.4|315
1644616500000|2022-02-11 21:55:00|2360.2|2357.2|2359.2|2356.2|2364.8|2361|2357.2|2349.8|340
1644793200000|2022-02-13 23:00:00|2360.1|2357.1|2354.2|2351.2|2360.8|2357.8|2354.2|2351.2|442
1644793500000|2022-02-13 23:05:00|2354.3|2351.3|2360.6|2357.6|2362|2359|2353.9|2350.9|665
1644793800000|2022-02-13 23:10:00|2360.4|2357.4|2362.8|2359.8|2363.8|2360.8|2360.2|2357.2|347
1644794100000|2022-02-13 23:15:00|2363.1|2360.1|2365.7|2362.7|2366.2|2363.2|2361.6|2358.6|438
1644794400000|2022-02-13 23:20:00|2365.5|2362.5|2364.8|2361.8|2365.9|2362.9|2363.8|2360.1|361
1644794700000|2022-02-13 23:25:00|2364.7|2361.7|2365.3|2362.3|2365.5|2362.5|2364.6|2361.6|176
1644795000000|2022-02-13 23:30:00|2365.4|2362.4|2365.8|2362.8|2365.8|2362.8|2363.2|2360.2|238
1644795300000|2022-02-13 23:35:00|2365.6|2362.6|2363|2360|2365.6|2362.6|2362.6|2359.6|168
1644795600000|2022-02-13 23:40:00|2363.1|2360.1|2362.6|2359.6|2364.1|2361.3|2362.1|2359.1|291
1644795900000|2022-02-13 23:45:00|2362.8|2359.8|2363.7|2360.7|2364.1|2361.4|2361.4|2358.4|423
1644796200000|2022-02-13 23:50:00|2363.6|2360.6|2363.4|2361.4|2365.1|2362.5|2362.5|2360.1|275
1644796500000|2022-02-13 23:55:00|2363.8|2360.8|2364.5|2361.5|2365.5|2362.5|2362.8|2360|137
1644796800000|2022-02-14 00:00:00|2364.6|2361.6|2366|2363|2366.3|2363.5|2364.3|2361.3|257
1644797100000|2022-02-14 00:05:00|2365.9|2362.9|2365.2|2362.2|2368|2365|2364.5|2361.9|290
1644797400000|2022-02-14 00:10:00|2365.3|2362.3|2365.8|2362.8|2366|2363.1|2363.9|2361.2|372
1644797700000|2022-02-14 00:15:00|2365.2|2363.2|2368.6|2366.6|2369.8|2367.3|2364.6|2361.6|366
1644798000000|2022-02-14 00:20:00|2368.7|2366.7|2363.4|2361.4|2369.2|2366.7|2362.7|2360.2|349
1644798300000|2022-02-14 00:25:00|2364|2361|2361.9|2358.9|2364|2361.4|2361.5|2358.7|345
1644798600000|2022-02-14 00:30:00|2362|2359|2359.7|2356.7|2362.2|2359.4|2359.4|2356.5|383
1644798900000|2022-02-14 00:35:00|2359.6|2356.6|2361.9|2358.9|2362.9|2360|2359.6|2356.6|368
1644799200000|2022-02-14 00:40:00|2361.8|2358.8|2362|2359|2363.5|2361|2361.3|2358.4|305
1644799500000|2022-02-14 00:45:00|2362.1|2359.1|2359.6|2356.6|2362.9|2360.4|2359.4|2356.4|341
1644799800000|2022-02-14 00:50:00|2359.5|2356.5|2358.2|2355.2|2360.1|2357.5|2358.1|2355.1|417
1644800100000|2022-02-14 00:55:00|2358.3|2355.3|2356.9|2353.9|2359.2|2356.5|2356.6|2353.8|298
1644800400000|2022-02-14 01:00:00|2357|2354|2361.9|2358.9|2364.8|2361.8|2356.7|2353.7|969
1644800700000|2022-02-14 01:05:00|2362|2359|2359.7|2356.7|2365.9|2362.9|2359.2|2356.2|718
1644801000000|2022-02-14 01:10:00|2359.8|2356.8|2360.9|2357.9|2363.3|2360.5|2358.8|2355.9|589
1644801300000|2022-02-14 01:15:00|2361.1|2358.1|2366.9|2363.9|2366.9|2363.9|2360.9|2357.9|573
1644801600000|2022-02-14 01:20:00|2367|2364|2378.7|2375.7|2379|2376|2366.5|2363.5|594
1644801900000|2022-02-14 01:25:00|2378.6|2375.6|2368.7|2365.7|2379.5|2376.6|2367.3|2364.3|909
1644802200000|2022-02-14 01:30:00|2368.5|2365.5|2371.8|2368.8|2373.3|2370.6|2368.1|2365.2|733
1644802500000|2022-02-14 01:35:00|2371.6|2368.6|2373.1|2370.1|2377.5|2374.5|2371.2|2368.4|570
1644802800000|2022-02-14 01:40:00|2373.2|2370.2|2373.7|2370.7|2375.6|2372.6|2372.2|2369.2|538
1644803100000|2022-02-14 01:45:00|2373.6|2370.6|2372.7|2369.7|2374.4|2371.4|2370.2|2367.2|477
1644803400000|2022-02-14 01:50:00|2372.8|2369.8|2374.5|2371.5|2374.7|2371.8|2370.1|2367.1|508
1644803700000|2022-02-14 01:55:00|2374.2|2372.2|2374.6|2371.6|2375|2372.2|2371.2|2368.2|584
1644804000000|2022-02-14 02:00:00|2374.7|2371.7|2371.8|2368.8|2375.3|2372.3|2370.5|2367.8|573
1644804300000|2022-02-14 02:05:00|2371.7|2368.7|2371.4|2368.4|2372.9|2370.4|2370.7|2368.1|383
1644804600000|2022-02-14 02:10:00|2371.6|2368.6|2371.7|2368.7|2373.1|2370.3|2370.6|2367.8|365
1644804900000|2022-02-14 02:15:00|2371.6|2368.6|2371.1|2368.1|2372.6|2370.2|2370.6|2367.6|232
1644805200000|2022-02-14 02:20:00|2371|2368|2370.7|2368.7|2371.7|2369.2|2370.2|2367.2|208
1644805500000|2022-02-14 02:25:00|2370.8|2368.8|2371.2|2369.2|2371.7|2369.2|2369.8|2367.2|185
1644805800000|2022-02-14 02:30:00|2372|2369|2371.6|2368.6|2374.3|2371.7|2369.3|2366.8|422
1644806100000|2022-02-14 02:35:00|2371.7|2368.7|2368|2365|2372.3|2369.4|2366.9|2364.5|455
1644806400000|2022-02-14 02:40:00|2368.1|2365.1|2368.4|2365.4|2369.4|2366.8|2365.9|2362.9|570
1644806700000|2022-02-14 02:45:00|2367.9|2365.9|2368.3|2365.3|2369.5|2367|2367|2364.4|534
1644807000000|2022-02-14 02:50:00|2368.4|2365.4|2368|2365|2369|2366.3|2366.8|2363.8|359
1644807300000|2022-02-14 02:55:00|2368.2|2365.2|2369.6|2366.6|2369.7|2367.2|2366.9|2364.1|417
1644807600000|2022-02-14 03:00:00|2369.5|2366.5|2369|2366|2370.2|2367.5|2367.8|2364.8|337
1644807900000|2022-02-14 03:05:00|2369.1|2366.1|2366.2|2363.2|2370.4|2367.8|2365.8|2363.1|438
1644808200000|2022-02-14 03:10:00|2366.3|2363.3|2363.1|2360.1|2366.6|2363.6|2362.8|2360|431
1644808500000|2022-02-14 03:15:00|2363.3|2360.3|2364.1|2361.1|2365.8|2362.8|2362.5|2359.9|313
1644808800000|2022-02-14 03:20:00|2364|2361|2364.1|2361.1|2365|2362|2363.7|2360.8|238
1644809100000|2022-02-14 03:25:00|2364|2361|2364.1|2361.1|2364.6|2361.8|2362.2|2359.7|300
1644809400000|2022-02-14 03:30:00|2364.2|2361.2|2361.7|2359.7|2364.7|2361.7|2361.7|2359.2|131
1644809700000|2022-02-14 03:35:00|2362.3|2359.3|2364.3|2361.3|2365.1|2362.4|2361.7|2359.1|242
1644810000000|2022-02-14 03:40:00|2364.2|2361.2|2362.4|2359.4|2364.3|2361.3|2361.8|2359.3|139
1644810300000|2022-02-14 03:45:00|2362.3|2359.3|2363.1|2360.1|2363.3|2360.4|2361.7|2358.7|226
1644810600000|2022-02-14 03:50:00|2363.3|2360.3|2362.5|2360.5|2363.5|2360.7|2362|2359.2|193
1644810900000|2022-02-14 03:55:00|2362.3|2360.3|2361.4|2358.4|2362.8|2360.4|2361|2358.3|171
1644811200000|2022-02-14 04:00:00|2361.3|2358.3|2360.1|2358.1|2361.8|2359.2|2360.1|2357.7|196
1644811500000|2022-02-14 04:05:00|2360.3|2358.3|2359.7|2357.7|2361.1|2358.6|2359.3|2356.8|166
1644811800000|2022-02-14 04:10:00|2359.8|2357.8|2360.1|2357.1|2360.4|2357.9|2359.1|2356.6|179
1644812100000|2022-02-14 04:15:00|2359.9|2356.9|2359.7|2357.7|2360.8|2358.2|2359.2|2356.9|127
1644812400000|2022-02-14 04:20:00|2359.6|2357.6|2359.7|2357.7|2360.7|2358.2|2359.1|2356.6|157
1644812700000|2022-02-14 04:25:00|2359.6|2357.6|2361.6|2359.6|2362.2|2359.9|2359.6|2357.3|196
1644813000000|2022-02-14 04:30:00|2361.5|2359.5|2363|2360|2363.5|2361.1|2361.3|2358.7|182
1644813300000|2022-02-14 04:35:00|2362.6|2360.6|2361.6|2358.6|2363.2|2360.6|2360.7|2358|176
1644813600000|2022-02-14 04:40:00|2361.5|2358.5|2362.5|2360.5|2363.2|2360.6|2360.7|2358.2|135
1644813900000|2022-02-14 04:45:00|2362.3|2360.3|2362.3|2359.3|2362.8|2360.5|2361.8|2359.2|146
1644814200000|2022-02-14 04:50:00|2362.4|2359.4|2361.5|2358.5|2362.6|2359.9|2360.7|2358.3|134
1644814500000|2022-02-14 04:55:00|2361.4|2358.4|2358.7|2356.7|2361.8|2359.4|2358.3|2355.8|149
1644814800000|2022-02-14 05:00:00|2358.6|2356.6|2358.7|2356.7|2360|2357.8|2358.2|2355.9|180
1644815100000|2022-02-14 05:05:00|2358.6|2356.6|2358.3|2356.3|2360|2357.5|2358.1|2355.7|196
1644815400000|2022-02-14 05:10:00|2358.2|2356.2|2359.6|2357.6|2360.1|2357.7|2358.2|2355.8|149
1644815700000|2022-02-14 05:15:00|2359.5|2357.5|2359.5|2357.5|2360|2357.6|2358.3|2355.9|124
1644816000000|2022-02-14 05:20:00|2359.4|2357.4|2359.5|2357.5|2360.2|2357.7|2359|2356.5|100
1644816300000|2022-02-14 05:25:00|2359.4|2357.4|2359.7|2357.7|2360.3|2357.9|2359.4|2356.9|114
1644816600000|2022-02-14 05:30:00|2359.6|2357.6|2360.4|2357.4|2365.2|2362.5|2359.4|2356.7|409
1644816900000|2022-02-14 05:35:00|2360.3|2357.3|2362.6|2360.6|2363.2|2360.9|2359.3|2356.8|292
1644817200000|2022-02-14 05:40:00|2362.7|2360.7|2361.9|2359.9|2363.6|2361.1|2360.5|2358.4|259
1644817500000|2022-02-14 05:45:00|2362.1|2360.1|2362.3|2360.3|2364.9|2362.3|2362|2359.4|260
1644817800000|2022-02-14 05:50:00|2362.4|2360.4|2363.6|2361.6|2365.8|2363.3|2361.7|2359.4|343
1644818100000|2022-02-14 05:55:00|2363.7|2361.7|2364.4|2362.4|2364.8|2362.5|2362.7|2360.2|312
1644818400000|2022-02-14 06:00:00|2364.9|2361.9|2366.9|2363.9|2371.9|2369.5|2364.1|2361.6|578
1644818700000|2022-02-14 06:05:00|2366.8|2363.8|2363.5|2360.5|2366.9|2364.6|2362.4|2359.7|426
1644819000000|2022-02-14 06:10:00|2363.8|2360.8|2361.8|2359.8|2364.5|2361.8|2361|2358.8|456
1644819300000|2022-02-14 06:15:00|2362.3|2359.3|2359.6|2357.6|2362.3|2359.9|2359.5|2357.1|417
1644819600000|2022-02-14 06:20:00|2359.7|2357.7|2361.1|2359.1|2362.1|2359.7|2359.1|2356.9|279
1644819900000|2022-02-14 06:25:00|2361|2359|2362.6|2360.6|2363.2|2360.6|2360.5|2358|270
1644820200000|2022-02-14 06:30:00|2362.5|2360.5|2362.2|2359.2|2363.2|2360.7|2360.5|2358.1|272
1644820500000|2022-02-14 06:35:00|2362.3|2359.3|2363.4|2360.4|2363.7|2361.6|2361.6|2359.1|259
1644820800000|2022-02-14 06:40:00|2362.6|2360.6|2361.6|2358.6|2363.5|2361.3|2360.3|2358|308
1644821100000|2022-02-14 06:45:00|2361.5|2358.5|2360.5|2358.5|2361.8|2359.3|2358.8|2356|494
1644821400000|2022-02-14 06:50:00|2360.6|2358.6|2361.8|2358.8|2362|2359.4|2359|2356.5|435
1644821700000|2022-02-14 06:55:00|2362|2359|2362.9|2359.9|2363.2|2360.8|2361.2|2358.5|408
1644822000000|2022-02-14 07:00:00|2362.5|2359.5|2360.7|2358.7|2362.7|2360|2359.5|2357|430
1644822300000|2022-02-14 07:05:00|2360.6|2358.6|2361.6|2359.6|2362.1|2359.6|2358.7|2356.3|427
1644822600000|2022-02-14 07:10:00|2362.1|2360.1|2363.4|2361.4|2364.5|2362.1|2361.9|2359.5|320
1644822900000|2022-02-14 07:15:00|2363.5|2361.5|2368|2366|2368.8|2366.2|2363.2|2360.8|379
1644823200000|2022-02-14 07:20:00|2367.8|2365.8|2369.9|2366.9|2370|2367.8|2367.2|2365|382
1644823500000|2022-02-14 07:25:00|2370|2367|2369.6|2367.6|2371|2368.8|2368.3|2365.8|292
1644823800000|2022-02-14 07:30:00|2370.1|2367.1|2369.2|2367.2|2371.3|2368.9|2367.9|2365.8|388
1644824100000|2022-02-14 07:35:00|2369.3|2367.3|2370.2|2368.2|2371|2369|2368.4|2366.4|339
1644824400000|2022-02-14 07:40:00|2370.1|2368.1|2371.9|2369.9|2372.4|2370.4|2367.9|2365.6|371
1644824700000|2022-02-14 07:45:00|2371.8|2369.8|2372.1|2370.1|2372.5|2370.1|2370.2|2368.2|403
1644825000000|2022-02-14 07:50:00|2372|2370|2373.7|2371.7|2373.9|2371.9|2370.9|2368.5|359
1644825300000|2022-02-14 07:55:00|2373.5|2371.5|2372.6|2370.6|2374.2|2372.2|2372|2370|335
1644825600000|2022-02-14 08:00:00|2372.7|2370.7|2363.8|2361.8|2373.4|2371|2363.4|2361|536
1644825900000|2022-02-14 08:05:00|2363.9|2361.9|2366.6|2364.6|2367.1|2365.1|2362.5|2360.1|488
1644826200000|2022-02-14 08:10:00|2366.7|2364.7|2365.3|2363.3|2367.2|2364.8|2364.2|2361.9|454
1644826500000|2022-02-14 08:15:00|2365.4|2363.4|2368.8|2366.8|2369.8|2367.3|2365.3|2363.3|458
1644826800000|2022-02-14 08:20:00|2368.9|2366.9|2368.5|2366.5|2370.5|2368.5|2367.9|2365.6|470
1644827100000|2022-02-14 08:25:00|2368.4|2366.4|2373.6|2371.6|2374.5|2372.5|2366.2|2363.7|491
1644827400000|2022-02-14 08:30:00|2373.5|2371.5|2373.5|2371.5|2376.4|2373.9|2370.7|2368.6|644
1644827700000|2022-02-14 08:35:00|2373.6|2371.6|2369.5|2367.5|2375.4|2373|2368.9|2366.9|560
1644828000000|2022-02-14 08:40:00|2369.6|2367.6|2369.9|2367.9|2371.4|2369.4|2367.9|2365.9|642
1644828300000|2022-02-14 08:45:00|2369.6|2367.6|2372.7|2370.7|2373.8|2371.8|2369.4|2367|491
1644828600000|2022-02-14 08:50:00|2372.8|2370.8|2376|2374|2376.9|2374.8|2372.7|2370.5|543
1644828900000|2022-02-14 08:55:00|2376.1|2374.1|2374.4|2372.4|2377.3|2375|2373.5|2371.5|516
1644829200000|2022-02-14 09:00:00|2374.3|2372.3|2373.8|2371.8|2374.7|2372.7|2371.5|2369.5|398
1644829500000|2022-02-14 09:05:00|2373.9|2371.9|2377.9|2375.9|2378.3|2376.1|2372.8|2370.8|398
1644829800000|2022-02-14 09:10:00|2377.8|2375.8|2374.7|2372.7|2378.6|2376.2|2374.4|2371.9|418
1644830100000|2022-02-14 09:15:00|2374.9|2372.9|2377.1|2375.1|2378.1|2375.7|2374.2|2371.9|425
1644830400000|2022-02-14 09:20:00|2376.9|2374.9|2375.7|2373.7|2378|2375.7|2375.7|2373.3|336
1644830700000|2022-02-14 09:25:00|2375.8|2373.8|2376|2374|2378.3|2375.9|2374.9|2372.3|491
1644831000000|2022-02-14 09:30:00|2375.9|2373.9|2377.9|2375.9|2378.8|2376.8|2375.7|2373.4|433
1644831300000|2022-02-14 09:35:00|2377.8|2375.8|2376.8|2374.8|2379.1|2376.7|2375.7|2373.4|433
1644831600000|2022-02-14 09:40:00|2376.9|2374.9|2375.9|2373.9|2378.5|2376.1|2375.7|2373|390
1644831900000|2022-02-14 09:45:00|2375.8|2373.8|2376.2|2374.2|2377.2|2374.8|2375.7|2373.4|247
1644832200000|2022-02-14 09:50:00|2376.3|2374.3|2375.9|2373.9|2377.9|2375.9|2375.6|2373.6|247
1644832500000|2022-02-14 09:55:00|2376|2374|2377.4|2375.4|2377.9|2375.9|2375.7|2373.7|316
1644832800000|2022-02-14 10:00:00|2377.2|2375.2|2374.6|2372.6|2378.1|2375.9|2374.1|2371.7|411
1644833100000|2022-02-14 10:05:00|2374.5|2372.5|2374.8|2372.8|2377.2|2375|2374.1|2372.1|269
1644833400000|2022-02-14 10:10:00|2374.9|2372.9|2374.2|2372.2|2375.2|2373|2373.3|2370.8|277
1644833700000|2022-02-14 10:15:00|2373.9|2371.9|2373.9|2371.9|2375.8|2373.3|2373.2|2370.5|378
1644834000000|2022-02-14 10:20:00|2374|2372|2376.8|2373.8|2376.8|2374.8|2373.3|2371.3|248
1644834300000|2022-02-14 10:25:00|2376.3|2374.3|2372.9|2370.9|2377|2374.6|2372.7|2370.7|310
1644834600000|2022-02-14 10:30:00|2373|2371|2369.8|2367.8|2374.2|2372|2369.3|2367|495
1644834900000|2022-02-14 10:35:00|2370|2368|2372.5|2370.5|2373.2|2370.9|2369.8|2367.8|364
1644835200000|2022-02-14 10:40:00|2373.1|2370.1|2367.9|2365.9|2373.1|2370.6|2367.7|2365.7|386
1644835500000|2022-02-14 10:45:00|2367.8|2365.8|2367|2365|2369|2366.8|2366.6|2364.6|374
1644835800000|2022-02-14 10:50:00|2367.1|2365.1|2367|2365|2368.7|2366.7|2366.4|2364.4|278
1644836100000|2022-02-14 10:55:00|2367.1|2365.1|2367.3|2365.3|2368.3|2366.3|2366.2|2364.2|242
1644836400000|2022-02-14 11:00:00|2367.2|2365.2|2363.6|2361.6|2367.6|2365.6|2363.4|2360.8|340
1644836700000|2022-02-14 11:05:00|2363.7|2361.7|2361.8|2359.8|2363.9|2361.9|2360.5|2358.1|329
1644837000000|2022-02-14 11:10:00|2361.9|2359.9|2362.7|2360.7|2363.6|2361.6|2361.8|2359.4|252
1644837300000|2022-02-14 11:15:00|2362.8|2360.8|2363.5|2361.5|2365.1|2362.5|2362.2|2360.2|375
1644837600000|2022-02-14 11:20:00|2363.6|2361.6|2366.3|2364.3|2366.7|2364.7|2363.1|2361.1|281
1644837900000|2022-02-14 11:25:00|2366.2|2364.2|2365.9|2363.9|2367.4|2365.4|2365.8|2363.8|249
1644838200000|2022-02-14 11:30:00|2366|2364|2365.8|2363.8|2367|2365|2364.8|2362.8|222
1644838500000|2022-02-14 11:35:00|2365.9|2363.9|2367|2365|2368.2|2365.7|2364.9|2362.6|245
1644838800000|2022-02-14 11:40:00|2366.8|2364.8|2365.9|2363.9|2367.3|2365.3|2365.4|2363.2|215
1644839100000|2022-02-14 11:45:00|2366.1|2364.1|2366.4|2364.4|2366.5|2364.5|2364.9|2362.9|310
1644839400000|2022-02-14 11:50:00|2366.6|2364.6|2370.2|2368.2|2370.6|2368.6|2366.5|2364.5|262
1644839700000|2022-02-14 11:55:00|2370.3|2368.3|2370|2368|2371.2|2368.8|2369.3|2367|257
1644840000000|2022-02-14 12:00:00|2369.6|2367.6|2366.2|2364.2|2370.3|2368.1|2365.6|2363.1|407
1644840300000|2022-02-14 12:05:00|2366.1|2364.1|2366.6|2364.6|2367.9|2365.9|2366|2364|243
1644840600000|2022-02-14 12:10:00|2366.5|2364.5|2369|2367|2369.4|2367.4|2366.4|2364|257
1644840900000|2022-02-14 12:15:00|2368.9|2366.9|2368.7|2366.7|2369.8|2367.8|2367.9|2365.9|260
1644841200000|2022-02-14 12:20:00|2368.8|2366.8|2369.5|2367.5|2370.5|2368.2|2368.4|2366.1|260
1644841500000|2022-02-14 12:25:00|2369.6|2367.6|2370.5|2368.5|2370.8|2368.6|2369.3|2367|273
1644841800000|2022-02-14 12:30:00|2370.7|2368.7|2372.3|2370.3|2373.2|2370.9|2370.5|2368|441
1644842100000|2022-02-14 12:35:00|2372.4|2370.4|2372.4|2370.4|2375.4|2373|2371.7|2369.2|589
1644842400000|2022-02-14 12:40:00|2372.2|2370.2|2370.2|2367.2|2375.5|2373.1|2367.8|2365.3|1052
1644842700000|2022-02-14 12:45:00|2370.1|2367.1|2367.5|2365.5|2372.3|2369.8|2365|2362.3|864
1644843000000|2022-02-14 12:50:00|2367.6|2365.6|2368.6|2366.6|2371.7|2369.2|2365.8|2363.5|773
1644843300000|2022-02-14 12:55:00|2368.5|2366.5|2373.9|2371.9|2375.8|2373.3|2368.2|2365.8|602
1644843600000|2022-02-14 13:00:00|2374|2372|2372.3|2369.3|2375.8|2373.6|2371.5|2369.1|869
1644843900000|2022-02-14 13:05:00|2371.7|2369.7|2377.3|2374.3|2377.4|2375.4|2368.4|2365.9|780
1644844200000|2022-02-14 13:10:00|2377.2|2374.2|2366.1|2364.1|2377.8|2375.3|2366.1|2364.1|656
1644844500000|2022-02-14 13:15:00|2366.2|2364.2|2368.4|2366.4|2369.7|2367.1|2365.6|2363.4|576
1644844800000|2022-02-14 13:20:00|2368.9|2366.9|2376.8|2374.8|2377|2375|2368.9|2366.9|820
1644845100000|2022-02-14 13:25:00|2376.9|2374.9|2381.8|2379.8|2385.5|2383.1|2375.5|2373.2|717
1644845400000|2022-02-14 13:30:00|2381.5|2379.5|2380.6|2378.6|2383.7|2381.7|2377.1|2374.8|1056
1644845700000|2022-02-14 13:35:00|2380.7|2378.7|2386.4|2383.4|2387.6|2385.3|2378.4|2376.2|1011
1644846000000|2022-02-14 13:40:00|2386.2|2383.2|2384.7|2381.7|2388.7|2386.4|2382.9|2380.1|920
1644846300000|2022-02-14 13:45:00|2384.4|2382.4|2389.5|2387.5|2389.5|2387.5|2384|2381.4|779
1644846600000|2022-02-14 13:50:00|2389.6|2387.6|2390.5|2388.5|2392.3|2390.3|2388|2385.8|777
1644846900000|2022-02-14 13:55:00|2390.6|2388.6|2388.5|2386.5|2392.5|2390.5|2388|2386|703
1644847200000|2022-02-14 14:00:00|2388.4|2386.4|2390.1|2388.1|2390.9|2388.9|2387.6|2385.6|561
1644847500000|2022-02-14 14:05:00|2390.3|2388.3|2390.1|2388.1|2392.6|2390.6|2388.7|2386.7|604
1644847800000|2022-02-14 14:10:00|2390.4|2388.4|2389.2|2387.2|2392.8|2390.5|2388.7|2386.7|522
1644848100000|2022-02-14 14:15:00|2389.1|2387.1|2390.6|2388.6|2392|2390|2388.5|2386.5|567
1644848400000|2022-02-14 14:20:00|2390.7|2388.7|2389.1|2387.1|2391.8|2389.7|2389.1|2387.1|417
1644848700000|2022-02-14 14:25:00|2389|2387|2387.7|2385.7|2389.1|2387.1|2385.6|2383.6|480
1644849000000|2022-02-14 14:30:00|2387.2|2385.2|2392.8|2390.8|2395.4|2393.3|2386.8|2384.8|912
1644849300000|2022-02-14 14:35:00|2393.1|2391.1|2380.6|2378.6|2395.1|2393.1|2379.5|2377.5|1127
1644849600000|2022-02-14 14:40:00|2380.5|2378.5|2384.3|2382.3|2389.6|2387.6|2380.5|2378.5|925
1644849900000|2022-02-14 14:45:00|2384.4|2382.4|2383.6|2381.6|2388.1|2386.1|2382.9|2380.9|804
1644850200000|2022-02-14 14:50:00|2383.8|2381.8|2388.7|2386.7|2389.5|2387.5|2378.7|2376.7|775
1644850500000|2022-02-14 14:55:00|2388.6|2386.6|2389.3|2387.3|2390.7|2388.7|2387.6|2385.6|720
1644850800000|2022-02-14 15:00:00|2389.2|2387.2|2386.9|2384.9|2390.3|2388.3|2382.5|2380.4|868
1644851100000|2022-02-14 15:05:00|2387|2385|2391.8|2389.8|2392.2|2390.2|2386.3|2384.3|737
1644851400000|2022-02-14 15:10:00|2391.7|2389.7|2391.2|2389.2|2394.7|2392.7|2390.8|2388.8|590
1644851700000|2022-02-14 15:15:00|2391.3|2389.3|2388.3|2386.3|2391.7|2389.7|2386.6|2384.6|838
1644852000000|2022-02-14 15:20:00|2388.2|2386.2|2386.2|2384.2|2388.3|2386.3|2381.7|2379.5|767
1644852300000|2022-02-14 15:25:00|2386.4|2384.4|2385.3|2383.3|2386.5|2384.5|2380.7|2378.7|781
1644852600000|2022-02-14 15:30:00|2385.4|2383.4|2384.7|2382.7|2386.5|2384.5|2380.4|2378.4|691
1644852900000|2022-02-14 15:35:00|2384.6|2382.6|2390.6|2388.6|2391|2389|2383.6|2381.6|618
1644853200000|2022-02-14 15:40:00|2390.9|2388.9|2391|2389|2392.3|2390.1|2389.5|2387.5|567
1644853500000|2022-02-14 15:45:00|2390.8|2388.8|2392.7|2390.7|2392.7|2390.7|2389.4|2387.2|532
1644853800000|2022-02-14 15:50:00|2392.6|2390.6|2389.1|2387.1|2392.9|2390.7|2387.9|2385.7|557
1644854100000|2022-02-14 15:55:00|2389.3|2387.3|2387.6|2385.6|2391|2388.5|2386.6|2384.2|622
1644854400000|2022-02-14 16:00:00|2387.8|2385.8|2388.6|2386.6|2389.3|2387.1|2386.4|2384.2|574
1644854700000|2022-02-14 16:05:00|2388.5|2386.5|2387.1|2385.1|2388.6|2386.6|2383.9|2381.7|529
1644855000000|2022-02-14 16:10:00|2387.2|2385.2|2382.4|2380.4|2387.6|2385.6|2381.5|2379.5|628
1644855300000|2022-02-14 16:15:00|2382.2|2380.2|2381.3|2378.3|2383.6|2381.6|2380.3|2378.1|613
1644855600000|2022-02-14 16:20:00|2381.5|2378.5|2384.4|2382.4|2385.9|2383.3|2380.1|2377.7|578
1644855900000|2022-02-14 16:25:00|2384.5|2382.5|2385.1|2383.1|2387.2|2385.1|2383.5|2381.1|511
1644856200000|2022-02-14 16:30:00|2384.8|2382.8|2379.2|2377.2|2386.2|2384.2|2378.6|2376.6|554
1644856500000|2022-02-14 16:35:00|2379.4|2377.4|2379.2|2377.2|2382.3|2379.8|2378.2|2375.8|711
1644856800000|2022-02-14 16:40:00|2378.7|2376.7|2381.4|2379.4|2383|2380.7|2377.2|2375.2|604
1644857100000|2022-02-14 16:45:00|2381.3|2379.3|2381.4|2379.4|2382.4|2380.4|2380.6|2378.4|528
1644857400000|2022-02-14 16:50:00|2381.2|2379.2|2376.1|2374.1|2381.5|2379.5|2375.5|2373.3|550
1644857700000|2022-02-14 16:55:00|2376.2|2374.2|2378|2376|2378|2376|2375.4|2373.4|366
1644858000000|2022-02-14 17:00:00|2377.7|2375.7|2377.2|2375.2|2378.1|2376.1|2376.4|2374.4|296
1644858300000|2022-02-14 17:05:00|2377.1|2375.1|2375.7|2373.7|2377.5|2375.5|2375.5|2373.2|422
1644858600000|2022-02-14 17:10:00|2375.8|2373.8|2375.1|2373.1|2376.9|2374.5|2374.9|2372.9|388
1644858900000|2022-02-14 17:15:00|2375|2373|2376.1|2374.1|2376.2|2374.2|2373.4|2371.4|345
1644859200000|2022-02-14 17:20:00|2376|2374|2375.5|2373.5|2377.5|2375.5|2375.2|2373.1|293
1644859500000|2022-02-14 17:25:00|2375.6|2373.6|2377.4|2375.4|2377.5|2375.5|2375|2372.7|290
1644859800000|2022-02-14 17:30:00|2377.5|2375.5|2376.3|2374.3|2378.4|2375.9|2375.5|2373|252
1644860100000|2022-02-14 17:35:00|2376.2|2374.2|2374.9|2372.9|2376.5|2374.3|2374.8|2372.5|305
1644860400000|2022-02-14 17:40:00|2374.8|2372.8|2379|2377|2379|2377|2374.8|2372.8|257
1644860700000|2022-02-14 17:45:00|2378.9|2376.9|2378.3|2376.3|2379.8|2377.4|2378.1|2375.9|231
1644861000000|2022-02-14 17:50:00|2378.4|2376.4|2379.4|2377.4|2380|2377.7|2378.1|2376.1|246
1644861300000|2022-02-14 17:55:00|2379.5|2377.5|2380|2378|2380.1|2378.1|2379.1|2377.1|221
1644861600000|2022-02-14 18:00:00|2379.9|2377.9|2379.7|2377.7|2380.5|2378.5|2378.2|2375.8|275
1644861900000|2022-02-14 18:05:00|2379.6|2377.6|2381.8|2379.8|2383.1|2380.6|2379.6|2377.6|278
1644862200000|2022-02-14 18:10:00|2381.7|2379.7|2383.2|2381.2|2383.7|2381.7|2381.6|2379.2|239
1644862500000|2022-02-14 18:15:00|2383.5|2381.5|2383.1|2381.1|2384|2381.6|2382.7|2380.7|237
1644862800000|2022-02-14 18:20:00|2383.2|2381.2|2384.6|2382.6|2385.1|2383.1|2382.6|2380.6|353
1644863100000|2022-02-14 18:25:00|2384.7|2382.7|2383.6|2381.6|2384.7|2382.7|2383.1|2381|271
1644863400000|2022-02-14 18:30:00|2383.3|2381.3|2384.4|2382.4|2384.7|2382.7|2382.3|2380.3|256
1644863700000|2022-02-14 18:35:00|2384.3|2382.3|2382.8|2380.8|2384.4|2382.4|2381.8|2379.8|223
1644864000000|2022-02-14 18:40:00|2383.1|2381.1|2383.6|2381.6|2384.2|2382.2|2382.6|2380.6|218
1644864300000|2022-02-14 18:45:00|2383.7|2381.7|2381.2|2379.2|2383.9|2381.9|2381.1|2379.1|311
1644864600000|2022-02-14 18:50:00|2381.1|2379.1|2387.6|2385.6|2389.4|2386.8|2381.1|2379.1|750
1644864900000|2022-02-14 18:55:00|2387.8|2385.8|2386.2|2384.2|2390.1|2388.1|2384.9|2382.7|706
1644865200000|2022-02-14 19:00:00|2386|2384|2387.2|2385.2|2390.7|2387.9|2385.4|2383.3|666
1644865500000|2022-02-14 19:05:00|2387.3|2385.3|2384.7|2382.7|2389|2387|2383.8|2381.3|689
1644865800000|2022-02-14 19:10:00|2384.6|2382.6|2384.8|2382.8|2386.4|2384.4|2383.5|2380.9|457
1644866100000|2022-02-14 19:15:00|2384.5|2382.5|2385.2|2383.2|2385.8|2383.3|2382.7|2380.7|439
1644866400000|2022-02-14 19:20:00|2384.9|2382.9|2384.2|2382.2|2386.8|2384.8|2383.8|2381.3|439
1644866700000|2022-02-14 19:25:00|2384.1|2382.1|2383.4|2381.4|2385.3|2383.3|2383|2380.4|351
1644867000000|2022-02-14 19:30:00|2383.2|2381.2|2385|2382|2387.1|2384.7|2380.6|2378.6|613
1644867300000|2022-02-14 19:35:00|2385.1|2382.1|2383.7|2380.7|2385.2|2382.6|2381|2378.7|729
1644867600000|2022-02-14 19:40:00|2383.8|2380.8|2383.7|2381.7|2385.7|2383.3|2383.1|2380.7|548
1644867900000|2022-02-14 19:45:00|2383.8|2381.8|2383|2381|2384.5|2382.2|2382.9|2380.4|503
1644868200000|2022-02-14 19:50:00|2382.9|2380.9|2382.4|2380.4|2384.4|2382.3|2381.8|2379.3|415
1644868500000|2022-02-14 19:55:00|2382.3|2380.3|2381.2|2379.2|2383.7|2381.3|2380.8|2378.4|405
1644868800000|2022-02-14 20:00:00|2381.1|2379.1|2384.3|2381.3|2384.7|2382.1|2381.1|2378.8|409
1644869100000|2022-02-14 20:05:00|2384.2|2381.2|2386.6|2384.6|2387.1|2384.6|2382.7|2380.2|399
1644869400000|2022-02-14 20:10:00|2386.5|2384.5|2388.4|2386.4|2389.1|2386.7|2385.6|2383|417
1644869700000|2022-02-14 20:15:00|2388.3|2386.3|2388.5|2386.5|2389.7|2387.2|2387.9|2385.6|370
1644870000000|2022-02-14 20:20:00|2388.3|2386.3|2388.2|2385.2|2389|2386.6|2386.5|2383.9|445
1644870300000|2022-02-14 20:25:00|2388.1|2385.1|2388.2|2386.2|2388.5|2386.5|2385.6|2383.1|363
1644870600000|2022-02-14 20:30:00|2388.1|2386.1|2388.6|2385.6|2388.9|2386.7|2387.5|2385.1|296
1644870900000|2022-02-14 20:35:00|2388|2386|2390.1|2388.1|2390.8|2388.4|2386.8|2384.5|275
1644871200000|2022-02-14 20:40:00|2390.3|2388.3|2389.4|2386.4|2390.8|2388.4|2388.8|2386.3|320
1644871500000|2022-02-14 20:45:00|2389.3|2386.3|2385.6|2383.6|2389.4|2386.7|2385.6|2383.1|341
1644871800000|2022-02-14 20:50:00|2385.7|2383.7|2386.9|2384.9|2387.6|2385.3|2384.4|2381.8|344
1644872100000|2022-02-14 20:55:00|2386.8|2384.8|2387.3|2385.3|2387.9|2385.8|2386.4|2384.2|377
1644872400000|2022-02-14 21:00:00|2387|2385|2388.4|2386.4|2389|2387|2385.1|2382.6|289
1644872700000|2022-02-14 21:05:00|2388.3|2386.3|2387.5|2384.5|2388.7|2386.6|2386.5|2383.9|174
1644873000000|2022-02-14 21:10:00|2387.6|2384.6|2388.7|2386.7|2389.5|2387.1|2387.5|2384.6|142
1644873300000|2022-02-14 21:15:00|2388.5|2386.5|2387.9|2385.9|2389.1|2386.5|2387.2|2384.8|140
1644873600000|2022-02-14 21:20:00|2387.8|2385.8|2388.5|2386.5|2388.8|2386.5|2387.8|2385.5|113
1644873900000|2022-02-14 21:25:00|2388.2|2386.2|2388.4|2386.4|2389.3|2386.8|2388.2|2385.8|50
1644874200000|2022-02-14 21:30:00|2388.7|2386.7|2388.4|2385.4|2389.5|2387|2387.8|2385.3|116
1644874500000|2022-02-14 21:35:00|2388.3|2385.3|2387.9|2384.9|2388.6|2386.1|2387.8|2384.9|128
1644874800000|2022-02-14 21:40:00|2388|2385|2387|2385|2388.5|2386|2386.8|2384.4|129
1644875100000|2022-02-14 21:45:00|2386.9|2384.9|2387.3|2384.3|2388.1|2385.2|2386.7|2383.9|93
1644875400000|2022-02-14 21:50:00|2387.5|2384.5|2388|2385|2388.5|2386.1|2387.3|2384.5|93
1644875700000|2022-02-14 21:55:00|2387.3|2385.3|2385.9|2382.9|2388.4|2385.5|2385.8|2382.8|132
1644879600000|2022-02-14 23:00:00|2388.2|2385.2|2388.3|2385.3|2390.2|2387.2|2387.4|2383.6|159
1644879900000|2022-02-14 23:05:00|2388.2|2385.2|2387.5|2384.5|2389.1|2386.1|2386.8|2383.8|257
1644880200000|2022-02-14 23:10:00|2387.6|2384.6|2388.3|2385.3|2388.9|2385.9|2387.2|2384.2|106
1644880500000|2022-02-14 23:15:00|2388.4|2385.4|2388.4|2385.4|2389.3|2386.3|2387.7|2384.7|132
1644880800000|2022-02-14 23:20:00|2388.8|2385.8|2390|2387|2390.1|2387.1|2388.4|2385.4|96
1644881100000|2022-02-14 23:25:00|2389.4|2386.4|2391.1|2388.1|2391.3|2388.3|2389.3|2386.3|123
1644881400000|2022-02-14 23:30:00|2391|2388|2390.4|2387.4|2391.5|2388.5|2389.7|2387.1|75
1644881700000|2022-02-14 23:35:00|2390.3|2387.3|2389.1|2386.1|2390.4|2387.4|2388.5|2385.7|90
1644882000000|2022-02-14 23:40:00|2389.2|2386.2|2388.6|2385.6|2389.9|2386.9|2387.8|2385.2|128
1644882300000|2022-02-14 23:45:00|2388.7|2385.7|2388.3|2385.3|2389.3|2386.3|2387.7|2384.7|146
1644882600000|2022-02-14 23:50:00|2388.6|2385.6|2389.6|2386.6|2390.3|2387.4|2388.4|2385.4|132
1644882900000|2022-02-14 23:55:00|2389.8|2386.8|2389.4|2386.4|2390|2387|2388.8|2386|163
1644883200000|2022-02-15 00:00:00|2389.5|2386.5|2389.5|2386.5|2390.2|2387.2|2389|2386.2|145
1644883500000|2022-02-15 00:05:00|2389.6|2386.6|2389.9|2386.9|2390.5|2387.5|2389.1|2386.3|182
1644883800000|2022-02-15 00:10:00|2390.1|2387.1|2390.7|2388.7|2391.7|2388.9|2390|2387|201
1644884100000|2022-02-15 00:15:00|2391.7|2388.4|2389.4|2387.4|2391.8|2388.8|2388.9|2385.9|221
1644884400000|2022-02-15 00:20:00|2389.9|2386.9|2391.1|2388.1|2391.6|2389|2389.6|2386.7|151
1644884700000|2022-02-15 00:25:00|2390.9|2387.9|2390.4|2387.4|2391.1|2388.3|2388.5|2386.1|244
1644885000000|2022-02-15 00:30:00|2390.3|2387.3|2390.9|2387.9|2391.2|2388.4|2389.8|2386.9|215
1644885300000|2022-02-15 00:35:00|2391.1|2388.1|2390.9|2387.9|2391.3|2388.7|2390.3|2387.5|114
1644885600000|2022-02-15 00:40:00|2390.8|2387.8|2389.8|2386.8|2390.9|2387.9|2389.4|2386.8|128
1644885900000|2022-02-15 00:45:00|2389.9|2386.9|2391|2388|2391.2|2388.2|2389.9|2386.9|159
1644886200000|2022-02-15 00:50:00|2390.9|2387.9|2390.3|2387.3|2391.3|2388.4|2389.8|2386.8|121
1644886500000|2022-02-15 00:55:00|2390.1|2387.1|2390.8|2387.8|2391.2|2388.2|2389.4|2386.6|179
1644886800000|2022-02-15 01:00:00|2390.5|2387.5|2386.9|2383.9|2392.1|2389.1|2386.8|2383.9|694
1644887100000|2022-02-15 01:05:00|2386.8|2383.8|2386.2|2383.2|2387.5|2384.5|2385|2382.2|492
1644887400000|2022-02-15 01:10:00|2386.1|2383.1|2386.6|2383.6|2387.7|2384.7|2385.8|2382.8|266
1644887700000|2022-02-15 01:15:00|2386.7|2383.7|2385.9|2382.9|2386.8|2383.8|2385.7|2382.7|262
1644888000000|2022-02-15 01:20:00|2385.8|2382.8|2387.8|2384.8|2388|2385|2385.8|2382.8|366
1644888300000|2022-02-15 01:25:00|2387.9|2384.9|2388.7|2385.7|2389.2|2386.2|2387.1|2384.1|303
1644888600000|2022-02-15 01:30:00|2388.8|2385.8|2387.3|2385.3|2389.1|2386.7|2385.5|2383|352
1644888900000|2022-02-15 01:35:00|2387.4|2385.4|2388.6|2386.6|2390.5|2387.9|2385.8|2383.3|406
1644889200000|2022-02-15 01:40:00|2388.5|2386.5|2388.9|2385.9|2389.9|2387.3|2387.8|2384.8|252
1644889500000|2022-02-15 01:45:00|2389.1|2386.1|2388.3|2385.3|2389.4|2386.6|2387.4|2384.8|330
1644889800000|2022-02-15 01:50:00|2388.2|2385.2|2388.7|2386.7|2389.8|2386.8|2388|2385.2|254
1644890100000|2022-02-15 01:55:00|2389.2|2386.2|2390.3|2387.3|2390.8|2388.2|2388.6|2385.8|258
1644890400000|2022-02-15 02:00:00|2390.2|2387.2|2391.2|2388.2|2391.2|2388.6|2389.7|2386.8|211
1644890700000|2022-02-15 02:05:00|2391|2388|2391|2389|2391.5|2389.4|2389.8|2387.4|261
1644891000000|2022-02-15 02:10:00|2391.1|2389.1|2391|2389|2392.2|2389.8|2390.9|2388.5|239
1644891300000|2022-02-15 02:15:00|2391.1|2389.1|2390.1|2387.1|2391.1|2389.1|2389.5|2386.7|147
1644891600000|2022-02-15 02:20:00|2390.2|2387.2|2390.1|2388.1|2390.8|2388.3|2389.6|2387.1|185
1644891900000|2022-02-15 02:25:00|2390.7|2387.7|2392.3|2389.3|2392.7|2390|2390.3|2387.7|219
1644892200000|2022-02-15 02:30:00|2392.2|2389.2|2392.6|2390.6|2393.5|2391|2390.3|2387.7|280
1644892500000|2022-02-15 02:35:00|2392.5|2390.5|2399|2397|2400.6|2398.1|2392.4|2390.2|602
1644892800000|2022-02-15 02:40:00|2398.9|2396.9|2396|2394|2399.6|2397|2395.7|2393.3|460
1644893100000|2022-02-15 02:45:00|2395.9|2393.9|2395.7|2393.7|2397.5|2395.1|2395.3|2392.8|347
1644893400000|2022-02-15 02:50:00|2395.8|2393.8|2396.1|2394.1|2398.5|2396.3|2395.8|2393.3|298
1644893700000|2022-02-15 02:55:00|2395.9|2393.9|2397.4|2394.4|2398.1|2395.8|2395.9|2393.5|237
1644894000000|2022-02-15 03:00:00|2397.6|2394.6|2398.1|2396.1|2399.1|2397|2395.2|2392.6|342
1644894300000|2022-02-15 03:05:00|2398.2|2396.2|2398.6|2395.6|2398.6|2396.5|2397|2394.6|222
1644894600000|2022-02-15 03:10:00|2398.4|2395.4|2394.8|2392.8|2398.5|2396.2|2393.1|2390.6|413
1644894900000|2022-02-15 03:15:00|2394.9|2392.9|2393.7|2391.7|2395.7|2393.4|2392.5|2390.4|314
1644895200000|2022-02-15 03:20:00|2393.8|2391.8|2396.8|2394.8|2397.2|2395.2|2393.7|2391.4|294
1644895500000|2022-02-15 03:25:00|2396.7|2394.7|2397.2|2395.2|2398.1|2395.8|2396.3|2394.2|278
1644895800000|2022-02-15 03:30:00|2397.1|2395.1|2395.8|2393.8|2397.6|2395.4|2395.5|2393.5|213
1644896100000|2022-02-15 03:35:00|2395.9|2393.9|2394.1|2392.1|2396.2|2393.9|2393.5|2391.1|178
1644896400000|2022-02-15 03:40:00|2394|2392|2393.7|2391.7|2394.4|2392.1|2393.1|2390.6|146
1644896700000|2022-02-15 03:45:00|2393.2|2391.2|2393.9|2391.9|2394.1|2392.1|2393.1|2390.5|153
1644897000000|2022-02-15 03:50:00|2394.3|2391.3|2395.6|2393.6|2396.1|2394.1|2394.2|2391.2|146
1644897300000|2022-02-15 03:55:00|2395.5|2393.5|2392.7|2390.7|2396.1|2394.1|2392.5|2390.5|145
1644897600000|2022-02-15 04:00:00|2393.2|2390.2|2391.7|2389.7|2393.5|2391.1|2391.2|2388.7|178
1644897900000|2022-02-15 04:05:00|2391.8|2389.8|2394.2|2392.2|2394.5|2392.5|2391.7|2389.4|212
1644898200000|2022-02-15 04:10:00|2394.3|2392.3|2393.4|2391.4|2394.6|2392.6|2393.2|2390.7|129
1644898500000|2022-02-15 04:15:00|2393.5|2391.5|2393.9|2391.9|2394.5|2392.2|2393.3|2390.9|96
1644898800000|2022-02-15 04:20:00|2394|2392|2394.3|2392.3|2394.7|2392.7|2393.8|2391.8|91
1644899100000|2022-02-15 04:25:00|2394.2|2392.2|2392.4|2390.4|2394.4|2392.3|2392.4|2390.4|142
1644899400000|2022-02-15 04:30:00|2392.5|2390.5|2392.3|2390.3|2393.7|2391.7|2392.1|2389.8|121
1644899700000|2022-02-15 04:35:00|2392.2|2390.2|2392.1|2390.1|2392.4|2390.4|2391.7|2389.3|150
1644900000000|2022-02-15 04:40:00|2392|2390|2391.2|2389.2|2392.2|2390.2|2391.2|2389.2|65
1644900300000|2022-02-15 04:45:00|2391.3|2389.3|2391.2|2388.2|2391.3|2389.3|2390.5|2388.1|102
1644900600000|2022-02-15 04:50:00|2390.7|2388.7|2390.3|2388.3|2390.8|2388.8|2389.7|2387.4|107
1644900900000|2022-02-15 04:55:00|2390.4|2388.4|2391.7|2388.7|2391.8|2389.5|2390.2|2387.7|148
1644901200000|2022-02-15 05:00:00|2391.2|2389.2|2391.6|2389.6|2392.4|2390.1|2390|2387.8|165
1644901500000|2022-02-15 05:05:00|2391.5|2389.5|2390|2388|2391.9|2389.5|2389|2386.6|350
1644901800000|2022-02-15 05:10:00|2389.9|2387.9|2391.3|2389.3|2392|2389.8|2389.6|2387|249
1644902100000|2022-02-15 05:15:00|2391.2|2389.2|2391.3|2389.3|2392.4|2389.9|2391|2388.6|163
1644902400000|2022-02-15 05:20:00|2391.2|2389.2|2391.6|2389.6|2393|2390.7|2391.1|2389.1|151
1644902700000|2022-02-15 05:25:00|2391.7|2389.7|2393.6|2391.6|2393.6|2391.6|2391.5|2389.3|106
1644903000000|2022-02-15 05:30:00|2393.5|2391.5|2392.1|2390.1|2394.5|2392.5|2390.5|2388.1|420
1644903300000|2022-02-15 05:35:00|2391.7|2389.7|2382.6|2380.6|2393.8|2391.3|2382.5|2380.5|621
1644903600000|2022-02-15 05:40:00|2382.5|2380.5|2385.9|2383.9|2387.5|2385.5|2382.5|2380.5|569
1644903900000|2022-02-15 05:45:00|2386|2384|2383.5|2380.5|2387.7|2385.2|2383.2|2380.2|341
1644904200000|2022-02-15 05:50:00|2383.6|2380.6|2381.2|2379.2|2385.6|2383.1|2379.8|2377.2|488
1644904500000|2022-02-15 05:55:00|2381.1|2379.1|2381.5|2378.5|2383.2|2380.5|2379.7|2376.9|532
1644904800000|2022-02-15 06:00:00|2381.6|2378.6|2382.5|2379.5|2384.7|2382.1|2380.8|2378.3|437
1644905100000|2022-02-15 06:05:00|2382.4|2379.4|2382|2380|2383.1|2380.5|2381|2378.5|368
1644905400000|2022-02-15 06:10:00|2381.9|2379.9|2381.8|2378.8|2384|2381.1|2380.6|2378.2|311
1644905700000|2022-02-15 06:15:00|2382|2379|2383.8|2381.8|2385.7|2383.7|2381.7|2378.8|485
1644906000000|2022-02-15 06:20:00|2384|2382|2382.4|2380.4|2384.3|2382.3|2381.5|2379.4|384
1644906300000|2022-02-15 06:25:00|2382.2|2380.2|2380.6|2378.6|2382.4|2380.2|2380.5|2378.5|273
1644906600000|2022-02-15 06:30:00|2380.7|2378.7|2380.9|2378.9|2382.3|2380.2|2379.8|2377.6|235
1644906900000|2022-02-15 06:35:00|2380.8|2378.8|2381.2|2379.2|2382|2379.6|2379.6|2377|301
1644907200000|2022-02-15 06:40:00|2381.1|2379.1|2381.7|2379.7|2382.5|2380.1|2380.3|2378|270
1644907500000|2022-02-15 06:45:00|2381.6|2379.6|2382.9|2379.9|2383.5|2381|2380.6|2378.5|260
1644907800000|2022-02-15 06:50:00|2383|2380|2381.4|2378.4|2383.7|2381.4|2381|2378.3|282
1644908100000|2022-02-15 06:55:00|2380.8|2378.8|2383.3|2380.3|2383.4|2380.4|2380.3|2378.1|311
1644908400000|2022-02-15 07:00:00|2383.5|2380.5|2382.6|2380.6|2383.9|2381.3|2382|2379.4|329
1644908700000|2022-02-15 07:05:00|2382.7|2380.7|2381.5|2379.5|2383|2380.7|2380.7|2378.2|294
1644909000000|2022-02-15 07:10:00|2381.2|2379.2|2380.9|2378.9|2384.2|2381.9|2380.8|2378.5|313
1644909300000|2022-02-15 07:15:00|2380.6|2378.6|2384.7|2382.7|2384.7|2382.7|2380.6|2378.6|253
1644909600000|2022-02-15 07:20:00|2385|2383|2383.7|2381.7|2385.4|2383.2|2383.7|2381.7|184
1644909900000|2022-02-15 07:25:00|2383.6|2381.6|2383.6|2380.6|2383.7|2381.7|2382.1|2379.9|210
1644910200000|2022-02-15 07:30:00|2383.5|2380.5|2381|2379|2383.7|2381.2|2380.1|2377.9|230
1644910500000|2022-02-15 07:35:00|2381.1|2379.1|2375.4|2373.4|2381.4|2379.2|2375.4|2373|321
1644910800000|2022-02-15 07:40:00|2375.5|2373.5|2377.4|2375.4|2378|2376|2375.4|2372.9|315
1644911100000|2022-02-15 07:45:00|2377.5|2375.5|2379.7|2377.7|2379.7|2377.7|2377.1|2375.1|168
1644911400000|2022-02-15 07:50:00|2380|2378|2377.3|2375.3|2380|2378|2377.3|2375.3|202
1644911700000|2022-02-15 07:55:00|2377.4|2375.4|2377.5|2375.5|2378.7|2376.7|2376.7|2374.7|237
1644912000000|2022-02-15 08:00:00|2377.4|2375.4|2378.6|2376.6|2378.6|2376.6|2376.6|2374.6|422
1644912300000|2022-02-15 08:05:00|2378.7|2376.7|2373|2371|2378.9|2376.9|2370.3|2367.9|627
1644912600000|2022-02-15 08:10:00|2373.1|2371.1|2369.5|2366.5|2377.3|2375|2367.8|2365.2|946
1644912900000|2022-02-15 08:15:00|2369.6|2366.6|2368.6|2366.6|2371|2368.1|2366.7|2364.7|838
1644913200000|2022-02-15 08:20:00|2368.7|2366.7|2365.3|2362.3|2372|2369.7|2364.4|2362|762
1644913500000|2022-02-15 08:25:00|2365.2|2362.2|2366.5|2363.5|2368.4|2365.5|2363.6|2360.8|799
1644913800000|2022-02-15 08:30:00|2366.6|2363.6|2368.1|2366.1|2370.9|2368.2|2366.5|2363.6|677
1644914100000|2022-02-15 08:35:00|2368|2366|2360.6|2358.6|2369|2366.3|2360.6|2357.9|674
1644914400000|2022-02-15 08:40:00|2360.5|2358.5|2361.4|2359.4|2363.5|2361.2|2360.5|2358|576
1644914700000|2022-02-15 08:45:00|2361.5|2359.5|2357.1|2354.1|2361.9|2359.9|2354.8|2352.4|906
1644915000000|2022-02-15 08:50:00|2357.2|2354.2|2357.1|2354.1|2360.3|2357.3|2355.1|2352.8|616
1644915300000|2022-02-15 08:55:00|2356.8|2353.8|2357.9|2354.9|2361.7|2359.2|2356.6|2353.8|513
1644915600000|2022-02-15 09:00:00|2358|2355|2345.6|2342.6|2358.5|2355.7|2345.5|2342.5|567
1644915900000|2022-02-15 09:05:00|2345.7|2342.7|2352.7|2349.7|2352.8|2350.1|2345.7|2342.7|552
1644916200000|2022-02-15 09:10:00|2352.6|2349.6|2341.2|2338.2|2352.6|2349.6|2339.1|2336.2|730
1644916500000|2022-02-15 09:15:00|2341.1|2338.1|2347.4|2344.4|2348.6|2346.1|2340.8|2338|640
1644916800000|2022-02-15 09:20:00|2347.3|2344.3|2342.5|2339.5|2347.3|2344.4|2340.8|2338.3|631
1644917100000|2022-02-15 09:25:00|2342.4|2339.4|2343.9|2340.9|2344.4|2341.7|2339|2336.4|635
1644917400000|2022-02-15 09:30:00|2344|2341|2341.3|2338.3|2345.4|2342.4|2339.9|2336.9|667
1644917700000|2022-02-15 09:35:00|2341.1|2338.1|2344.9|2342.9|2345.3|2343|2340.3|2338.1|594
1644918000000|2022-02-15 09:40:00|2345|2343|2342.7|2339.7|2347|2345|2342|2339.5|546
1644918300000|2022-02-15 09:45:00|2342.8|2339.8|2347.7|2344.7|2348.1|2345.5|2342.1|2339.4|514
1644918600000|2022-02-15 09:50:00|2347.8|2344.8|2348.8|2346.8|2349.9|2347.3|2345.5|2343|474
1644918900000|2022-02-15 09:55:00|2348.7|2346.7|2347.6|2344.6|2350.1|2347.6|2345.6|2343.1|553
1644919200000|2022-02-15 10:00:00|2347.1|2344.1|2345.1|2343.1|2348.6|2346.3|2345.1|2342.3|717
1644919500000|2022-02-15 10:05:00|2345.2|2343.2|2344.4|2342.4|2346.5|2344.3|2343|2340.4|492
1644919800000|2022-02-15 10:10:00|2344.3|2342.3|2342.7|2340.7|2345.7|2343.4|2342.6|2340.3|446
1644920100000|2022-02-15 10:15:00|2342.8|2340.8|2341.6|2339.6|2345.5|2343|2341.5|2339.5|372
1644920400000|2022-02-15 10:20:00|2341.5|2339.5|2342|2340|2343.5|2341|2337.9|2335.2|653
1644920700000|2022-02-15 10:25:00|2342.1|2340.1|2342.7|2339.7|2343.7|2341.5|2340.2|2337.6|578
1644921000000|2022-02-15 10:30:00|2342|2340|2341|2338|2343.3|2340.9|2340.4|2337.6|508
1644921300000|2022-02-15 10:35:00|2340.9|2337.9|2338.9|2335.9|2342.1|2339.6|2338.3|2335.9|500
1644921600000|2022-02-15 10:40:00|2338.8|2335.8|2336.6|2334.6|2339.3|2337.2|2336.5|2334.2|331
1644921900000|2022-02-15 10:45:00|2336.7|2334.7|2338.7|2335.7|2338.9|2336.3|2335.7|2333.3|352
1644922200000|2022-02-15 10:50:00|2338.6|2335.6|2337.8|2334.8|2338.9|2336.5|2337.1|2334.8|345
1644922500000|2022-02-15 10:55:00|2337.5|2334.5|2337|2335|2338.8|2336.2|2336.4|2333.9|256
1644922800000|2022-02-15 11:00:00|2337.1|2335.1|2340.1|2337.1|2340.5|2337.8|2336.6|2334.1|395
1644923100000|2022-02-15 11:05:00|2339.2|2337.2|2337.7|2334.7|2340.8|2338.3|2337.2|2334.6|290
1644923400000|2022-02-15 11:10:00|2337.8|2334.8|2339.7|2336.7|2339.9|2337.3|2337.2|2334.6|305
1644923700000|2022-02-15 11:15:00|2339.4|2337.4|2336.7|2334.7|2339.8|2337.4|2336.7|2334.4|337
1644924000000|2022-02-15 11:20:00|2336.8|2334.8|2336.7|2334.7|2339.5|2337.3|2336.7|2334.7|268
1644924300000|2022-02-15 11:25:00|2336.8|2334.8|2336.3|2334.3|2337.1|2334.8|2334.7|2332.7|316
1644924600000|2022-02-15 11:30:00|2336.6|2333.6|2334.5|2332.5|2338.3|2335.6|2333.8|2331.5|428
1644924900000|2022-02-15 11:35:00|2334.6|2332.6|2335.1|2332.1|2336|2333.3|2332|2329.7|428
1644925200000|2022-02-15 11:40:00|2335|2332|2331.4|2329.4|2335.3|2332.7|2331.3|2329|443
1644925500000|2022-02-15 11:45:00|2331.5|2329.5|2328.2|2326.2|2332.6|2330|2327.9|2325.9|571
1644925800000|2022-02-15 11:50:00|2328.5|2326.5|2325.7|2322.7|2329|2326.7|2324.4|2321.4|545
1644926100000|2022-02-15 11:55:00|2325.6|2322.6|2331.8|2329.8|2333|2330.4|2325.6|2322.6|502
1644926400000|2022-02-15 12:00:00|2332|2330|2330.1|2327.1|2334|2331.8|2326.8|2324|797
1644926700000|2022-02-15 12:05:00|2330|2327|2329.9|2327.9|2331.7|2329.3|2328.2|2325.8|564
1644927000000|2022-02-15 12:10:00|2330|2328|2330|2328|2331.4|2328.5|2327.8|2325.4|479
1644927300000|2022-02-15 12:15:00|2330.6|2327.6|2327.9|2325.9|2330.8|2328|2324.9|2322.6|490
1644927600000|2022-02-15 12:20:00|2327.6|2325.6|2326|2323|2330.1|2327.1|2322|2319.5|707
1644927900000|2022-02-15 12:25:00|2325.1|2323.1|2329|2327|2329.2|2327.1|2324.4|2322.3|605
1644928200000|2022-02-15 12:30:00|2329.1|2327.1|2327.8|2325.8|2330.2|2327.7|2327.6|2325.2|570
1644928500000|2022-02-15 12:35:00|2327.7|2325.7|2331.3|2329.3|2332.4|2329.8|2326.8|2324.4|566
1644928800000|2022-02-15 12:40:00|2331.2|2329.2|2330.8|2328.8|2331.8|2329.2|2328.6|2326.2|377
1644929100000|2022-02-15 12:45:00|2330.6|2328.6|2331.9|2329.9|2332.2|2330.2|2329.3|2327.3|381
1644929400000|2022-02-15 12:50:00|2331.8|2329.8|2334.3|2332.3|2335.4|2332.9|2330|2328|456
1644929700000|2022-02-15 12:55:00|2334.4|2332.4|2335.3|2333.3|2337.3|2334.7|2334.3|2331.7|679
1644930000000|2022-02-15 13:00:00|2335.2|2333.2|2331.8|2329.8|2338.2|2335.8|2331.1|2328.7|1110
1644930300000|2022-02-15 13:05:00|2331.6|2329.6|2332.7|2330.7|2334.5|2332.2|2328.8|2326.6|851
1644930600000|2022-02-15 13:10:00|2332.6|2330.6|2329.2|2326.2|2332.6|2330.6|2326.4|2323.9|796
1644930900000|2022-02-15 13:15:00|2329.1|2326.1|2318.6|2316.6|2329.3|2326.9|2318|2315.6|868
1644931200000|2022-02-15 13:20:00|2318.9|2316.9|2319.4|2317.4|2320.9|2318.9|2315.7|2313.7|1053
1644931500000|2022-02-15 13:25:00|2319.3|2317.3|2318.6|2315.6|2323.3|2320.6|2316.1|2313.5|838
1644931800000|2022-02-15 13:30:00|2317.6|2314.6|2318.8|2316.8|2325.9|2323.2|2313.7|2310.7|1243
1644932100000|2022-02-15 13:35:00|2318.9|2316.9|2322.7|2320.7|2324.5|2322|2318.3|2315.8|1098
1644932400000|2022-02-15 13:40:00|2322.9|2320.9|2320.2|2318.2|2326|2323.4|2317.1|2315.1|841
1644932700000|2022-02-15 13:45:00|2320.1|2318.1|2320.5|2318.5|2324.5|2322.5|2318.9|2316.6|746
1644933000000|2022-02-15 13:50:00|2320.4|2318.4|2316.1|2314.1|2320.5|2318.5|2316.1|2314.1|576
1644933300000|2022-02-15 13:55:00|2316|2314|2316|2314|2319.1|2317.1|2315.3|2313.3|729
1644933600000|2022-02-15 14:00:00|2315.8|2313.8|2321.2|2319.2|2322|2319.9|2312.7|2310.7|938
1644933900000|2022-02-15 14:05:00|2321.1|2319.1|2320.3|2318.3|2321.8|2319.6|2318.8|2316.8|802
1644934200000|2022-02-15 14:10:00|2320.2|2318.2|2324.6|2322.6|2327.6|2325.6|2320|2318|765
1644934500000|2022-02-15 14:15:00|2324.5|2322.5|2319.7|2317.7|2325.8|2323.8|2319|2317|738
1644934800000|2022-02-15 14:20:00|2319.8|2317.8|2320.5|2318.5|2322.6|2320.6|2319.6|2317.4|697
1644935100000|2022-02-15 14:25:00|2320.4|2318.4|2318.8|2316.8|2322.8|2320.5|2318.8|2316.8|622
1644935400000|2022-02-15 14:30:00|2318.9|2316.9|2314.7|2312.7|2320.9|2318.3|2313.7|2311.7|1296
1644935700000|2022-02-15 14:35:00|2314.4|2312.4|2318.2|2316.2|2319.8|2317.6|2312.2|2310.2|1109
1644936000000|2022-02-15 14:40:00|2318.3|2316.3|2319.1|2317.1|2324.6|2322.6|2317.7|2315.7|968
1644936300000|2022-02-15 14:45:00|2319.2|2317.2|2317.9|2315.9|2324.1|2322.1|2317.2|2315.2|886
1644936600000|2022-02-15 14:50:00|2318.1|2316.1|2312.9|2310.9|2319|2316.6|2312.8|2310.8|1013
1644936900000|2022-02-15 14:55:00|2313|2311|2311.4|2309.4|2314.5|2312.5|2311.2|2309.2|1004
1644937200000|2022-02-15 15:00:00|2311.5|2309.5|2314.9|2312.9|2315.6|2313.1|2309|2306.6|1192
1644937500000|2022-02-15 15:05:00|2315.1|2313.1|2312.3|2310.3|2315.7|2313.4|2312.2|2310.1|741
1644937800000|2022-02-15 15:10:00|2312.2|2310.2|2320.1|2318.1|2321.1|2318.7|2311.7|2309.2|941
1644938100000|2022-02-15 15:15:00|2320.2|2318.2|2320.7|2318.7|2322|2320|2319.1|2317|711
1644938400000|2022-02-15 15:20:00|2320.9|2318.9|2321.7|2319.7|2322.6|2320.6|2318.4|2316.2|716
1644938700000|2022-02-15 15:25:00|2321.6|2319.6|2324.5|2322.5|2326.3|2324.3|2320|2318|924
1644939000000|2022-02-15 15:30:00|2324.6|2322.6|2323.5|2321.5|2325.8|2323.8|2322.2|2319.8|737
1644939300000|2022-02-15 15:35:00|2323.6|2321.6|2323.4|2321.4|2325.9|2323.9|2322.7|2320.7|576
1644939600000|2022-02-15 15:40:00|2323.3|2321.3|2324.2|2322.2|2325.8|2323.8|2321.9|2319.9|577
1644939900000|2022-02-15 15:45:00|2324.4|2322.4|2325.8|2323.8|2327.1|2324.9|2322|2319.9|577
1644940200000|2022-02-15 15:50:00|2325.4|2323.4|2321.2|2319.2|2325.5|2323.5|2320.4|2318.4|624
1644940500000|2022-02-15 15:55:00|2321.3|2319.3|2321.9|2319.9|2322.5|2320.5|2319.9|2317.7|576
1644940800000|2022-02-15 16:00:00|2322.1|2320.1|2325.5|2323.5|2326.6|2324.6|2321.6|2319.6|661
1644941100000|2022-02-15 16:05:00|2325.6|2323.6|2325|2322|2326.3|2323.8|2322|2319.7|755
1644941400000|2022-02-15 16:10:00|2324.9|2321.9|2324.9|2322.9|2327.5|2325.5|2324.3|2321.9|649
1644941700000|2022-02-15 16:15:00|2325|2323|2322.9|2320.9|2325.4|2323.4|2322.3|2320.2|498
1644942000000|2022-02-15 16:20:00|2323|2321|2320.1|2318.1|2323.1|2321.1|2320.1|2317.6|410
1644942300000|2022-02-15 16:25:00|2320.4|2318.4|2323.6|2321.6|2324.3|2322.2|2319.5|2317.5|558
1644942600000|2022-02-15 16:30:00|2323.7|2321.7|2327.8|2325.8|2328.4|2326.2|2323|2321|444
1644942900000|2022-02-15 16:35:00|2327.9|2325.9|2329|2327|2330.1|2328|2327.5|2325.5|520
1644943200000|2022-02-15 16:40:00|2328.9|2326.9|2327|2324|2328.9|2326.9|2325.7|2323.6|520
1644943500000|2022-02-15 16:45:00|2327.1|2324.1|2328|2326|2328.2|2326.2|2326|2323.6|499
1644943800000|2022-02-15 16:50:00|2328.1|2326.1|2330.9|2328.9|2331.4|2329.1|2327.1|2325|533
1644944100000|2022-02-15 16:55:00|2330.8|2328.8|2332.5|2330.5|2332.9|2330.5|2330.4|2328.1|448
1644944400000|2022-02-15 17:00:00|2332.9|2330.9|2331|2329|2333.8|2331.6|2330.8|2328.5|355
1644944700000|2022-02-15 17:05:00|2330.9|2328.9|2331.2|2328.2|2332.8|2330.3|2329.9|2327.6|364
1644945000000|2022-02-15 17:10:00|2331.1|2328.1|2329.5|2326.5|2331.7|2329.1|2328.5|2326.4|298
1644945300000|2022-02-15 17:15:00|2329.1|2327.1|2328.5|2325.5|2329.4|2327.2|2327.2|2324.6|294
1644945600000|2022-02-15 17:20:00|2328.4|2325.4|2329.5|2327.5|2331.1|2328.5|2328|2325.4|324
1644945900000|2022-02-15 17:25:00|2330.1|2327.1|2330.5|2328.5|2332.5|2330|2329.7|2327.1|299
1644946200000|2022-02-15 17:30:00|2331|2328|2330.7|2328.7|2332.5|2330.1|2330.4|2327.9|262
1644946500000|2022-02-15 17:35:00|2330.8|2328.8|2330.1|2328.1|2331.5|2328.9|2330.1|2327.5|289
1644946800000|2022-02-15 17:40:00|2330|2328|2331.4|2329.4|2332.7|2330.2|2329.2|2326.8|281
1644947100000|2022-02-15 17:45:00|2331.3|2329.3|2332|2330|2333.7|2331.5|2331.1|2328.5|364
1644947400000|2022-02-15 17:50:00|2331.9|2329.9|2333.7|2330.7|2334|2331.5|2331.4|2329.1|245
1644947700000|2022-02-15 17:55:00|2333.8|2330.8|2332.5|2330.5|2335|2332.6|2332.4|2330.1|337
1644948000000|2022-02-15 18:00:00|2332.6|2330.6|2333.2|2331.2|2334.2|2331.7|2332.5|2329.7|296
1644948300000|2022-02-15 18:05:00|2333.3|2331.3|2334.2|2332.2|2335|2332.5|2333.2|2330.7|178
1644948600000|2022-02-15 18:10:00|2334.1|2332.1|2335.5|2333.5|2336|2333.5|2333.7|2331.4|207
1644948900000|2022-02-15 18:15:00|2335.6|2333.6|2337.2|2335.2|2337.6|2335.4|2335|2333|281
1644949200000|2022-02-15 18:20:00|2337.3|2335.3|2336.5|2334.5|2337.7|2335.3|2334.2|2331.7|370
1644949500000|2022-02-15 18:25:00|2336.6|2334.6|2339.4|2336.4|2339.4|2337.1|2336|2333.5|336
1644949800000|2022-02-15 18:30:00|2339.3|2336.3|2339.8|2336.8|2340.9|2338.9|2337.4|2334.9|279
1644950100000|2022-02-15 18:35:00|2339.3|2337.3|2337.8|2335.8|2340.4|2337.9|2337|2334.6|199
1644950400000|2022-02-15 18:40:00|2337.6|2335.6|2339.2|2337.2|2339.8|2337.4|2337.5|2334.9|156
1644950700000|2022-02-15 18:45:00|2338.9|2336.9|2340.4|2337.4|2341.1|2338.9|2338.9|2336.4|186
1644951000000|2022-02-15 18:50:00|2340.3|2337.3|2340.7|2337.7|2340.8|2338.3|2339.6|2337|154
1644951300000|2022-02-15 18:55:00|2340.6|2337.6|2339.3|2337.3|2341.1|2338.5|2338.9|2336.5|194
1644951600000|2022-02-15 19:00:00|2339.1|2337.1|2339.8|2336.8|2340.1|2337.7|2338.5|2336.2|226
1644951900000|2022-02-15 19:05:00|2339.9|2336.9|2339.5|2336.5|2339.9|2337.7|2338.3|2335.9|185
1644952200000|2022-02-15 19:10:00|2339.6|2336.6|2339.9|2336.9|2340.2|2337.7|2338.7|2336.5|138
1644952500000|2022-02-15 19:15:00|2340.1|2337.1|2340.3|2337.3|2341.1|2338.6|2339.6|2337.1|141
1644952800000|2022-02-15 19:20:00|2340.4|2337.4|2340.8|2338.8|2341.4|2339.1|2339.6|2337.3|157
1644953100000|2022-02-15 19:25:00|2340.7|2338.7|2341.6|2338.6|2342|2339.6|2340.7|2338.2|167
1644953400000|2022-02-15 19:30:00|2341.5|2338.5|2337.9|2334.9|2341.6|2338.6|2337.5|2334.9|212
1644953700000|2022-02-15 19:35:00|2337.7|2334.7|2337.9|2334.9|2338.9|2336.4|2337.7|2334.7|225
1644954000000|2022-02-15 19:40:00|2337.8|2334.8|2338.9|2335.9|2339.1|2336.2|2336.3|2333.7|298
1644954300000|2022-02-15 19:45:00|2339.1|2336.1|2338.3|2335.3|2339.8|2337.1|2337.6|2334.7|275
1644954600000|2022-02-15 19:50:00|2338.4|2335.4|2339.3|2336.3|2339.7|2337.3|2338.2|2335.3|250
1644954900000|2022-02-15 19:55:00|2338.8|2336.8|2339.8|2336.8|2340|2337.4|2338.7|2335.9|182
1644955200000|2022-02-15 20:00:00|2339.7|2336.7|2342.9|2339.9|2343.1|2340.1|2339.6|2336.6|220
1644955500000|2022-02-15 20:05:00|2343|2340|2343.3|2340.3|2343.7|2340.8|2341.6|2338.8|212
1644955800000|2022-02-15 20:10:00|2343.4|2340.4|2343.6|2340.6|2343.7|2341.1|2342.9|2340|138
1644956100000|2022-02-15 20:15:00|2343.5|2340.5|2343.8|2340.8|2344|2341.4|2342.7|2340.1|170
1644956400000|2022-02-15 20:20:00|2343.9|2340.9|2341.1|2338.1|2344.2|2341.8|2341|2338|155
1644956700000|2022-02-15 20:25:00|2341.2|2338.2|2338.5|2335.5|2341.6|2339|2338.2|2335.3|259
1644957000000|2022-02-15 20:30:00|2338.4|2335.4|2338.3|2335.3|2340.3|2337.3|2337.9|2334.9|365
1644957300000|2022-02-15 20:35:00|2338.2|2335.2|2337.9|2334.9|2339.1|2336.4|2337.1|2334.1|319
1644957600000|2022-02-15 20:40:00|2337.8|2334.8|2339.1|2336.1|2339.2|2336.6|2336.6|2334.1|320
1644957900000|2022-02-15 20:45:00|2339.5|2336.5|2340.8|2337.8|2341.6|2338.9|2339.1|2336.1|312
1644958200000|2022-02-15 20:50:00|2341.1|2338.1|2342.9|2339.9|2343.4|2340.5|2341.1|2338.1|306
1644958500000|2022-02-15 20:55:00|2342.8|2339.8|2341.1|2338.1|2343.8|2340.8|2340.2|2337.6|370
1644958800000|2022-02-15 21:00:00|2341.2|2338.2|2338.8|2335.8|2341.2|2338.2|2338.8|2335.8|203
1644959100000|2022-02-15 21:05:00|2338.9|2335.9|2337.7|2334.7|2338.9|2335.9|2337.2|2334.2|143
1644959400000|2022-02-15 21:10:00|2337.8|2334.8|2338|2335|2338.9|2335.9|2336.9|2334.3|97
1644959700000|2022-02-15 21:15:00|2338.1|2335.1|2338.2|2335.2|2338.4|2335.4|2337.4|2334.8|64
1644960000000|2022-02-15 21:20:00|2338.3|2335.3|2338.2|2335.2|2338.3|2335.9|2337.7|2334.8|87
1644960300000|2022-02-15 21:25:00|2338.1|2335.1|2338.7|2335.7|2338.9|2335.9|2337.8|2335.1|91
1644960600000|2022-02-15 21:30:00|2338.6|2335.6|2339.4|2336.4|2339.7|2336.7|2338.6|2335.6|80
1644960900000|2022-02-15 21:35:00|2339.5|2336.5|2339.2|2336.2|2339.7|2336.7|2339.2|2336.2|80
1644961200000|2022-02-15 21:40:00|2339.3|2336.3|2338.8|2335.8|2339.5|2336.5|2338.7|2335.7|66
1644961500000|2022-02-15 21:45:00|2339|2336|2338.6|2335.6|2340.5|2336.7|2338.2|2334.9|113
1644961800000|2022-02-15 21:50:00|2339.8|2334.2|2338.2|2335.2|2339.8|2336|2337.2|2334.2|115
1644962100000|2022-02-15 21:55:00|2338.3|2335.3|2338|2335|2338.9|2335.9|2337.7|2334.8|113
1644966000000|2022-02-15 23:00:00|2339.8|2336.8|2340.8|2337.8|2343.1|2339|2339.8|2335.4|200
1644966300000|2022-02-15 23:05:00|2340.7|2337.7|2344.1|2335.8|2344.1|2338.7|2340.5|2335.5|117
1644966600000|2022-02-15 23:10:00|2341.5|2338.5|2341.6|2338.6|2343.5|2338.7|2341|2335.9|112
1644966900000|2022-02-15 23:15:00|2341.7|2338.7|2341.9|2338.9|2343.3|2339.1|2341|2337.1|108
1644967200000|2022-02-15 23:20:00|2341.8|2338.8|2341|2338|2344.1|2339|2340.5|2335.7|182
1644967500000|2022-02-15 23:25:00|2341.1|2338.1|2340.7|2337.7|2343.3|2339|2339.9|2334.5|162
1644967800000|2022-02-15 23:30:00|2340.8|2337.8|2339|2336|2341|2338|2339|2336|118
1644968100000|2022-02-15 23:35:00|2339.1|2336.1|2339.1|2336.1|2339.6|2337.1|2338|2335|123
1644968400000|2022-02-15 23:40:00|2339.2|2336.2|2339.3|2336.3|2339.5|2336.5|2337.5|2334.5|170
1644968700000|2022-02-15 23:45:00|2339.2|2336.2|2338.9|2335.9|2339.9|2336.9|2338|2335|192
1644969000000|2022-02-15 23:50:00|2338.8|2335.8|2339.4|2336.4|2339.8|2336.8|2338.5|2335.6|112
1644969300000|2022-02-15 23:55:00|2339.5|2336.5|2339.4|2336.4|2340.1|2337.6|2338.9|2336.3|72
1644969600000|2022-02-16 00:00:00|2339.3|2336.3|2338.4|2336.4|2339.5|2337|2338.4|2335.9|112
1644969900000|2022-02-16 00:05:00|2338.5|2336.5|2339.1|2336.1|2339.3|2336.8|2338.1|2335.8|158
1644970200000|2022-02-16 00:10:00|2339.2|2336.2|2338.4|2335.4|2339.4|2336.9|2337.5|2335.1|145
1644970500000|2022-02-16 00:15:00|2338.5|2335.5|2337.6|2335.6|2338.8|2336.3|2337.4|2334.9|138
1644970800000|2022-02-16 00:20:00|2337.4|2335.4|2337.3|2335.3|2338.2|2335.8|2336.9|2334.5|101
1644971100000|2022-02-16 00:25:00|2337.4|2335.4|2338.5|2335.5|2338.6|2336.5|2337.3|2334.7|82
1644971400000|2022-02-16 00:30:00|2338.6|2335.6|2337.4|2335.4|2338.6|2336.3|2337.1|2335.1|93
1644971700000|2022-02-16 00:35:00|2337.5|2335.5|2338|2336|2338.8|2336.2|2337.3|2335.3|68
1644972000000|2022-02-16 00:40:00|2338.1|2336.1|2338.9|2336.9|2339.6|2337|2337.8|2335.7|107
1644972300000|2022-02-16 00:45:00|2338.8|2336.8|2338.4|2336.4|2339.2|2337|2338|2335.6|87
1644972600000|2022-02-16 00:50:00|2338.3|2336.3|2338.4|2336.4|2338.9|2336.9|2338|2335.5|148
1644972900000|2022-02-16 00:55:00|2338.3|2336.3|2338.3|2336.3|2338.7|2336.6|2338|2335.6|133
1644973200000|2022-02-16 01:00:00|2337.8|2335.8|2331.1|2328.1|2337.8|2335.8|2329.4|2327.4|742
1644973500000|2022-02-16 01:05:00|2331.4|2328.4|2330.6|2328.6|2333.5|2330.9|2329.9|2327.4|614
1644973800000|2022-02-16 01:10:00|2330.5|2328.5|2331.2|2329.2|2334.1|2331.7|2330.1|2327.6|378
1644974100000|2022-02-16 01:15:00|2332|2329|2331.3|2329.3|2334.8|2332.1|2331|2328.6|468
1644974400000|2022-02-16 01:20:00|2331.4|2329.4|2333.6|2330.6|2334|2331.5|2331.4|2329|427
1644974700000|2022-02-16 01:25:00|2333.7|2330.7|2331.1|2329.1|2334|2331.4|2330.7|2328.2|329
1644975000000|2022-02-16 01:30:00|2331.6|2328.6|2330.7|2328.7|2332.1|2330.1|2330|2328|499
1644975300000|2022-02-16 01:35:00|2330.6|2328.6|2331.1|2328.1|2332.1|2330.1|2330.3|2328|230
1644975600000|2022-02-16 01:40:00|2331.2|2328.2|2331.2|2328.2|2331.7|2329.4|2329.4|2326.9|246
1644975900000|2022-02-16 01:45:00|2331.1|2328.1|2331.8|2328.8|2332|2329.6|2330.5|2328.1|200
1644976200000|2022-02-16 01:50:00|2331.9|2328.9|2331|2329|2332.3|2330.1|2330.5|2328.5|190
1644976500000|2022-02-16 01:55:00|2331.1|2329.1|2330.5|2328.5|2332.1|2329.9|2330.4|2328|222
1644976800000|2022-02-16 02:00:00|2330.4|2328.4|2330.6|2328.6|2331|2329|2329.2|2327.2|218
1644977100000|2022-02-16 02:05:00|2330.7|2328.7|2333.9|2331.9|2334.4|2332.4|2330.7|2328.7|218
1644977400000|2022-02-16 02:10:00|2334|2332|2332.4|2330.4|2334.4|2332.4|2331.9|2329.9|246
1644977700000|2022-02-16 02:15:00|2332.6|2330.6|2334.8|2331.8|2334.8|2332.3|2332.5|2330.5|163
1644978000000|2022-02-16 02:20:00|2334.6|2331.6|2334.8|2331.8|2335.1|2332.9|2333.9|2331.6|160
1644978300000|2022-02-16 02:25:00|2334.1|2332.1|2333.5|2331.5|2335|2333|2333.5|2331.1|151
1644978600000|2022-02-16 02:30:00|2334.2|2331.2|2333.7|2330.7|2334.7|2332.4|2331.6|2329.1|305
1644978900000|2022-02-16 02:35:00|2333.2|2331.2|2331.9|2329.9|2333.9|2331.9|2331.4|2329.1|246
1644979200000|2022-02-16 02:40:00|2331.8|2329.8|2331.6|2329.6|2332.7|2330.3|2331|2328.8|209
1644979500000|2022-02-16 02:45:00|2331.5|2329.5|2332.9|2330.9|2333.7|2331.5|2331.3|2329.3|256
1644979800000|2022-02-16 02:50:00|2333|2331|2333.5|2331.5|2333.6|2331.5|2332.6|2330.2|105
1644980100000|2022-02-16 02:55:00|2333.4|2331.4|2334.2|2331.2|2334.4|2332|2333.1|2330.6|165
1644980400000|2022-02-16 03:00:00|2334.3|2331.3|2334.7|2332.7|2335.4|2333.3|2333.3|2331.2|207
1644980700000|2022-02-16 03:05:00|2334.6|2332.6|2333.5|2331.5|2335|2332.8|2332.8|2330.6|210
1644981000000|2022-02-16 03:10:00|2333.4|2331.4|2332.5|2330.5|2334.2|2331.8|2331.6|2329|224
1644981300000|2022-02-16 03:15:00|2332.6|2330.6|2331.8|2329.8|2333|2330.6|2331.4|2329.3|142
1644981600000|2022-02-16 03:20:00|2331.7|2329.7|2331.8|2329.8|2332.6|2330.2|2331.1|2328.8|154
1644981900000|2022-02-16 03:25:00|2331.7|2329.7|2331.9|2329.9|2332.7|2330.4|2331.7|2329.3|129
1644982200000|2022-02-16 03:30:00|2332|2330|2332.3|2329.3|2332.6|2330.3|2331.4|2329.2|97
1644982500000|2022-02-16 03:35:00|2332.2|2329.2|2332.2|2330.2|2332.8|2330.3|2331.5|2329.1|108
1644982800000|2022-02-16 03:40:00|2332.3|2330.3|2334.3|2331.3|2334.3|2331.9|2331.8|2329.5|126
1644983100000|2022-02-16 03:45:00|2334.2|2331.2|2334.3|2332.3|2334.8|2332.4|2333.6|2330.9|87
1644983400000|2022-02-16 03:50:00|2334.2|2332.2|2335.3|2333.3|2336.5|2334|2334.1|2331.5|148
1644983700000|2022-02-16 03:55:00|2335.4|2333.4|2335.3|2333.3|2335.7|2333.5|2334.6|2332.3|112
1644984000000|2022-02-16 04:00:00|2335.4|2333.4|2335.9|2332.9|2336|2333.8|2334.5|2332|133
1644984300000|2022-02-16 04:05:00|2335.4|2333.4|2335.7|2333.7|2335.9|2333.8|2335|2332.8|87
1644984600000|2022-02-16 04:10:00|2335.8|2333.8|2335.9|2333.9|2336.6|2334.3|2335.3|2333.2|109
1644984900000|2022-02-16 04:15:00|2335.8|2333.8|2335.8|2333.8|2336.7|2334.4|2335.6|2333.3|115
1644985200000|2022-02-16 04:20:00|2335.9|2333.9|2334.8|2332.8|2335.9|2333.9|2334.8|2332.8|87
1644985500000|2022-02-16 04:25:00|2334.7|2332.7|2334.3|2332.3|2335.8|2333.8|2334.3|2332.2|138
1644985800000|2022-02-16 04:30:00|2334.4|2332.4|2334.8|2332.8|2335.5|2333.2|2334.4|2332.3|84
1644986100000|2022-02-16 04:35:00|2334.9|2332.9|2336|2334|2336.5|2334.1|2334.7|2332.3|121
1644986400000|2022-02-16 04:40:00|2336.2|2334.2|2336|2334|2336.4|2334.3|2335.4|2332.9|123
1644986700000|2022-02-16 04:45:00|2336.5|2333.5|2336.2|2334.2|2336.6|2334.4|2335.9|2333.5|87
1644987000000|2022-02-16 04:50:00|2336.3|2334.3|2336.4|2334.4|2336.8|2334.6|2335.9|2333.4|92
1644987300000|2022-02-16 04:55:00|2336.5|2334.5|2336|2334|2336.8|2334.8|2335.8|2333.8|99
1644987600000|2022-02-16 05:00:00|2336.1|2334.1|2336.3|2334.3|2336.7|2334.4|2335.8|2333.3|94
1644987900000|2022-02-16 05:05:00|2336.2|2334.2|2336.3|2334.3|2337|2334.9|2336|2333.8|106
1644988200000|2022-02-16 05:10:00|2336.2|2334.2|2335.7|2333.7|2336.5|2334.3|2335.3|2332.9|140
1644988500000|2022-02-16 05:15:00|2335.5|2333.5|2335.8|2333.8|2336|2333.9|2335.3|2333|120
1644988800000|2022-02-16 05:20:00|2335.7|2333.7|2336.7|2334.7|2336.8|2334.8|2335.3|2333.3|105
1644989100000|2022-02-16 05:25:00|2336.8|2334.8|2336.4|2334.4|2337.4|2335.4|2336.3|2334.3|85
1644989400000|2022-02-16 05:30:00|2336.9|2334.9|2338.5|2336.5|2338.8|2336.8|2335.4|2333.3|303
1644989700000|2022-02-16 05:35:00|2338.4|2336.4|2339.7|2337.7|2340.2|2338.2|2338.4|2336.2|280
1644990000000|2022-02-16 05:40:00|2339.6|2337.6|2341.6|2339.6|2342.2|2340.2|2339|2336.6|392
1644990300000|2022-02-16 05:45:00|2341.7|2339.7|2341|2339|2342.3|2340.3|2340.3|2338.3|249
1644990600000|2022-02-16 05:50:00|2341.2|2339.2|2341.2|2339.2|2342.1|2340|2340.4|2338.3|154
1644990900000|2022-02-16 05:55:00|2341.1|2339.1|2340.3|2338.3|2341.7|2339.7|2340.1|2338.1|186
1644991200000|2022-02-16 06:00:00|2340.4|2338.4|2343.1|2341.1|2344.7|2342.7|2338.8|2336.4|374
1644991500000|2022-02-16 06:05:00|2342.9|2340.9|2340.5|2338.5|2344.4|2342.1|2340.2|2337.9|298
1644991800000|2022-02-16 06:10:00|2340.6|2338.6|2339.5|2337.5|2341.7|2339.3|2338.5|2336.2|290
1644992100000|2022-02-16 06:15:00|2339.7|2337.7|2341.2|2338.2|2341.8|2339.6|2339.6|2337.6|250
1644992400000|2022-02-16 06:20:00|2341.4|2338.4|2341.2|2339.2|2341.9|2339.9|2340.5|2338.2|214
1644992700000|2022-02-16 06:25:00|2341.1|2339.1|2341.2|2339.2|2342.2|2339.9|2340.8|2338.7|153
1644993000000|2022-02-16 06:30:00|2341.7|2338.7|2342.5|2340.5|2342.6|2340.6|2341.1|2338.7|175
1644993300000|2022-02-16 06:35:00|2342.6|2340.6|2342.8|2340.8|2343.5|2341|2342.1|2339.7|157
1644993600000|2022-02-16 06:40:00|2343.3|2340.3|2343.6|2341.6|2344.6|2342.6|2342.7|2340.3|173
1644993900000|2022-02-16 06:45:00|2343.7|2341.7|2344.3|2342.3|2344.7|2342.6|2343.6|2341.6|156
1644994200000|2022-02-16 06:50:00|2344.4|2342.4|2343.3|2340.3|2344.4|2342.4|2342.2|2339.8|199
1644994500000|2022-02-16 06:55:00|2342.8|2340.8|2341.9|2338.9|2343.8|2341.8|2339.6|2337.4|303
1644994800000|2022-02-16 07:00:00|2341.7|2338.7|2343|2341|2343.7|2341.4|2341.6|2338.6|294
1644995100000|2022-02-16 07:05:00|2343.1|2341.1|2346.2|2344.2|2346.5|2344.5|2343.1|2341.1|336
1644995400000|2022-02-16 07:10:00|2346.1|2344.1|2345.7|2343.7|2346.2|2344.2|2344.6|2342.6|301
1644995700000|2022-02-16 07:15:00|2345.8|2343.8|2343.3|2341.3|2346.7|2344.1|2343.2|2341.2|207
1644996000000|2022-02-16 07:20:00|2343.1|2341.1|2342.2|2340.2|2344.2|2341.8|2342.2|2340.2|248
1644996300000|2022-02-16 07:25:00|2342.3|2340.3|2343.4|2341.4|2344.3|2342.3|2341.3|2339.3|240
1644996600000|2022-02-16 07:30:00|2343.3|2341.3|2343.9|2341.9|2344.3|2342.3|2342.2|2340.2|172
1644996900000|2022-02-16 07:35:00|2344|2342|2345.4|2343.4|2346.6|2343.9|2343.8|2341.8|196
1644997200000|2022-02-16 07:40:00|2345.3|2343.3|2345.6|2343.6|2346.3|2344.3|2344.8|2342.8|226
1644997500000|2022-02-16 07:45:00|2345.7|2343.7|2348.4|2346.4|2348.7|2346.7|2345.7|2343.7|170
1644997800000|2022-02-16 07:50:00|2348.3|2346.3|2348.6|2346.6|2348.7|2346.7|2347.4|2345.4|177
1644998100000|2022-02-16 07:55:00|2348.7|2346.7|2348.8|2346.8|2350|2348|2347.8|2345.8|221
1644998400000|2022-02-16 08:00:00|2348.9|2346.9|2345.4|2343.4|2350.8|2348.8|2345.3|2343.3|447
1644998700000|2022-02-16 08:05:00|2345.3|2343.3|2348.6|2346.6|2348.7|2346.7|2345.3|2343.3|286
1644999000000|2022-02-16 08:10:00|2348.7|2346.7|2353.5|2350.5|2354.4|2352.2|2348.7|2346.7|399
1644999300000|2022-02-16 08:15:00|2353.4|2350.4|2354.5|2351.5|2356.7|2354.4|2353.4|2350.4|448
1644999600000|2022-02-16 08:20:00|2354.6|2351.6|2354.6|2352.6|2358.7|2356|2354|2351.4|520
1644999900000|2022-02-16 08:25:00|2354.5|2352.5|2353|2351|2354.9|2352.6|2352.3|2350.3|470
1645000200000|2022-02-16 08:30:00|2352.9|2350.9|2355.6|2353.6|2356.6|2354.4|2351.7|2349.6|364
1645000500000|2022-02-16 08:35:00|2356.1|2353.1|2352.7|2349.7|2356.1|2353.6|2351.4|2348.8|386
1645000800000|2022-02-16 08:40:00|2352.8|2349.8|2354.7|2352.7|2355.5|2353.4|2352.1|2349.5|379
1645001100000|2022-02-16 08:45:00|2354.8|2352.8|2356.4|2354.4|2357|2354.4|2354.6|2352.1|287
1645001400000|2022-02-16 08:50:00|2356.5|2354.5|2355.2|2352.2|2356.5|2354.5|2353.5|2351.1|317
1645001700000|2022-02-16 08:55:00|2355.3|2352.3|2354.9|2352.9|2355.5|2353|2353.5|2351.1|356
1645002000000|2022-02-16 09:00:00|2355.3|2352.3|2354.6|2351.6|2357.4|2354.7|2353.8|2351.6|326
1645002300000|2022-02-16 09:05:00|2354.5|2351.5|2350.8|2348.8|2354.8|2352.8|2350.2|2348.2|421
1645002600000|2022-02-16 09:10:00|2350.7|2348.7|2352.6|2350.6|2353.1|2351.1|2349.5|2347.1|425
1645002900000|2022-02-16 09:15:00|2352.8|2350.8|2353.4|2350.4|2354|2351.4|2352|2350|275
1645003200000|2022-02-16 09:20:00|2353.2|2350.2|2351.5|2349.5|2353.3|2350.9|2350.5|2347.9|310
1645003500000|2022-02-16 09:25:00|2351.7|2349.7|2353.6|2351.6|2354|2352|2351.1|2349.1|306
1645003800000|2022-02-16 09:30:00|2353.5|2351.5|2352.6|2350.6|2353.9|2351.9|2351.6|2349.6|226
1645004100000|2022-02-16 09:35:00|2352.5|2350.5|2352.7|2350.7|2353|2351|2351.6|2349.6|252
1645004400000|2022-02-16 09:40:00|2352.9|2350.9|2352.9|2350.9|2354.1|2351.9|2352.6|2350.6|202
1645004700000|2022-02-16 09:45:00|2353|2351|2354.5|2352.5|2355.6|2353.2|2352.6|2350.6|264
1645005000000|2022-02-16 09:50:00|2354.6|2352.6|2354.3|2352.3|2355.8|2353.5|2354|2352|227
1645005300000|2022-02-16 09:55:00|2354.4|2352.4|2354.8|2351.8|2354.9|2352.7|2353.5|2351.3|286
1645005600000|2022-02-16 10:00:00|2354.3|2352.3|2355|2353|2355.5|2353.1|2353|2351|208
1645005900000|2022-02-16 10:05:00|2354.9|2352.9|2355.4|2353.4|2356.6|2354.4|2354.8|2352.5|235
1645006200000|2022-02-16 10:10:00|2355.3|2353.3|2353.3|2351.3|2355.7|2353.4|2353|2351|185
1645006500000|2022-02-16 10:15:00|2353.4|2351.4|2350.6|2348.6|2353.4|2351.4|2350.5|2348.5|231
1645006800000|2022-02-16 10:20:00|2350.7|2348.7|2347.2|2345.2|2350.7|2348.7|2346.5|2344.5|267
1645007100000|2022-02-16 10:25:00|2347.3|2345.3|2345.7|2343.7|2347.5|2345.4|2345.5|2343|293
1645007400000|2022-02-16 10:30:00|2345.6|2343.6|2350.7|2347.7|2350.7|2347.9|2345.6|2343.4|368
1645007700000|2022-02-16 10:35:00|2350.8|2347.8|2349.6|2347.6|2351|2348.3|2348.5|2346.5|291
1645008000000|2022-02-16 10:40:00|2349.7|2347.7|2348.2|2345.2|2350.3|2347.8|2347.2|2344.9|270
1645008300000|2022-02-16 10:45:00|2348.3|2345.3|2349|2346|2349.1|2346.5|2347.2|2344.7|154
1645008600000|2022-02-16 10:50:00|2348.9|2345.9|2348.4|2346.4|2349.1|2347|2348.2|2345.9|132
1645008900000|2022-02-16 10:55:00|2348.3|2346.3|2349.3|2346.3|2350|2347.6|2348.1|2346.1|183
1645009200000|2022-02-16 11:00:00|2349.4|2346.4|2349.4|2346.4|2349.6|2347.1|2347.8|2345.6|206
1645009500000|2022-02-16 11:05:00|2349.5|2346.5|2348.9|2346.9|2349.9|2347.9|2348.2|2346.2|152
1645009800000|2022-02-16 11:10:00|2348.8|2346.8|2347.9|2345.9|2349.9|2347.9|2347.9|2345.8|168
1645010100000|2022-02-16 11:15:00|2347.7|2345.7|2348.9|2346.9|2349|2347|2347.5|2345|171
1645010400000|2022-02-16 11:20:00|2348.8|2346.8|2347.2|2345.2|2349.8|2347.1|2347.1|2344.9|188
1645010700000|2022-02-16 11:25:00|2347.3|2345.3|2347.6|2345.6|2347.6|2345.6|2346.1|2344.1|153
1645011000000|2022-02-16 11:30:00|2347.5|2345.5|2347.9|2345.9|2349.3|2347|2347.4|2345.4|184
1645011300000|2022-02-16 11:35:00|2348|2346|2348.7|2346.7|2349.4|2347.4|2347.9|2345.9|163
1645011600000|2022-02-16 11:40:00|2348.8|2346.8|2347.9|2345.9|2348.9|2346.9|2347.8|2345.8|122
1645011900000|2022-02-16 11:45:00|2348|2346|2350.4|2348.4|2350.4|2348.4|2347.7|2345.7|134
1645012200000|2022-02-16 11:50:00|2350.5|2348.5|2351.6|2348.6|2353.1|2350.4|2350.4|2348.4|233
1645012500000|2022-02-16 11:55:00|2351.1|2349.1|2351.3|2349.3|2352.5|2350.1|2350.4|2348|281
1645012800000|2022-02-16 12:00:00|2351.4|2349.4|2350|2347|2351.4|2349.4|2349.2|2346.7|285
1645013100000|2022-02-16 12:05:00|2349.9|2346.9|2347.8|2345.8|2350|2347.7|2347.5|2345|213
1645013400000|2022-02-16 12:10:00|2347.9|2345.9|2346.6|2344.6|2348.2|2346|2346.4|2344.4|248
1645013700000|2022-02-16 12:15:00|2346.7|2344.7|2346.5|2344.5|2347.2|2344.7|2344.8|2342.3|284
1645014000000|2022-02-16 12:20:00|2346.4|2344.4|2346.3|2344.3|2347.9|2345.3|2346.2|2343.7|271
1645014300000|2022-02-16 12:25:00|2346.4|2344.4|2348|2346|2348.9|2346.4|2345.9|2343.4|330
1645014600000|2022-02-16 12:30:00|2348.2|2346.2|2347.1|2345.1|2348.6|2346.5|2346.5|2344|231
1645014900000|2022-02-16 12:35:00|2347.3|2345.3|2343.8|2341.8|2348.8|2346.4|2343.3|2341.2|402
1645015200000|2022-02-16 12:40:00|2343.9|2341.9|2340.7|2338.7|2344.2|2341.9|2340.7|2338.5|373
1645015500000|2022-02-16 12:45:00|2340.8|2338.8|2343.5|2340.5|2344.2|2341.9|2340.2|2338.2|324
1645015800000|2022-02-16 12:50:00|2343.4|2340.4|2343|2340|2344.7|2342.3|2342.7|2340|269
1645016100000|2022-02-16 12:55:00|2343.1|2340.1|2341.3|2339.3|2343.1|2340.4|2339.8|2337.4|480
1645016400000|2022-02-16 13:00:00|2341.2|2339.2|2337.9|2335.9|2342.5|2340.3|2337.5|2335|781
1645016700000|2022-02-16 13:05:00|2338.1|2336.1|2337.9|2335.9|2340.5|2338.4|2337|2334.8|564
1645017000000|2022-02-16 13:10:00|2338|2336|2334.8|2332.8|2339.1|2336.7|2334.8|2332.4|585
1645017300000|2022-02-16 13:15:00|2335.4|2332.4|2333|2331|2337.9|2335.4|2332.4|2330.1|608
1645017600000|2022-02-16 13:20:00|2333.1|2331.1|2337.6|2334.6|2339|2336.5|2332.9|2330.1|687
1645017900000|2022-02-16 13:25:00|2336.9|2334.9|2336.3|2333.3|2342.9|2340.6|2334.7|2331.7|731
1645018200000|2022-02-16 13:30:00|2336.4|2333.4|2341|2338|2341.9|2338.9|2333.4|2330.4|1090
1645018500000|2022-02-16 13:35:00|2341.1|2338.1|2342.1|2339.1|2344.6|2342|2340.2|2337.2|753
1645018800000|2022-02-16 13:40:00|2342|2339|2339.4|2336.4|2342.5|2339.8|2338|2335|713
1645019100000|2022-02-16 13:45:00|2339.1|2336.1|2341.2|2338.2|2342|2339.2|2337.5|2334.9|748
1645019400000|2022-02-16 13:50:00|2341.1|2338.1|2337.7|2335.7|2342|2339|2337.7|2335.1|712
1645019700000|2022-02-16 13:55:00|2338.3|2335.3|2342.8|2339.8|2342.9|2340.3|2337.2|2334.7|563
1645020000000|2022-02-16 14:00:00|2343.1|2340.1|2339.3|2337.3|2343.3|2340.7|2338.1|2335.8|634
1645020300000|2022-02-16 14:05:00|2339.4|2337.4|2339.8|2337.8|2341.3|2338.9|2338.2|2335.8|594
1645020600000|2022-02-16 14:10:00|2339.6|2337.6|2338|2335|2341.3|2338.7|2337.2|2334.7|469
1645020900000|2022-02-16 14:15:00|2337.3|2335.3|2340.7|2337.7|2340.8|2337.9|2336|2333.6|464
1645021200000|2022-02-16 14:20:00|2340.8|2337.8|2339.3|2337.3|2341.1|2338.5|2337|2334.6|504
1645021500000|2022-02-16 14:25:00|2339.5|2337.5|2340.2|2337.2|2341.3|2338.7|2338|2336|516
1645021800000|2022-02-16 14:30:00|2340.5|2337.5|2352.9|2350.9|2353|2351|2340.1|2337.4|1185
1645022100000|2022-02-16 14:35:00|2353|2351|2354.8|2352.8|2360.1|2357.1|2352.7|2350.7|1133
1645022400000|2022-02-16 14:40:00|2355.2|2352.2|2354.7|2351.7|2358.4|2355.9|2353.6|2351.1|995
1645022700000|2022-02-16 14:45:00|2355|2352|2353.8|2350.8|2357.3|2354.9|2352.7|2350.3|1009
1645023000000|2022-02-16 14:50:00|2353.7|2350.7|2353.7|2350.7|2355.3|2353|2351.4|2348.8|909
1645023300000|2022-02-16 14:55:00|2353.8|2350.8|2350|2347|2354.4|2351.9|2349.3|2346.8|833
1645023600000|2022-02-16 15:00:00|2349.4|2347.4|2348.4|2345.4|2353.5|2350.8|2347.4|2345.1|853
1645023900000|2022-02-16 15:05:00|2348.3|2345.3|2348.9|2345.9|2350.8|2348.3|2347.8|2345.3|590
1645024200000|2022-02-16 15:10:00|2348.8|2345.8|2349.4|2347.4|2352.2|2349.5|2347.5|2345|710
1645024500000|2022-02-16 15:15:00|2349.3|2347.3|2352.9|2349.9|2353.6|2351.2|2349.3|2347.3|651
1645024800000|2022-02-16 15:20:00|2353.1|2350.1|2351.6|2349.6|2353.7|2351.3|2351|2348.4|468
1645025100000|2022-02-16 15:25:00|2352.3|2349.3|2351.6|2348.6|2353.3|2350.9|2349.3|2346.8|603
1645025400000|2022-02-16 15:30:00|2351.7|2348.7|2348.9|2345.9|2351.8|2349.4|2348.2|2345.7|597
1645025700000|2022-02-16 15:35:00|2348.5|2346.5|2349.8|2346.8|2350.5|2348.3|2347.8|2345.3|679
1645026000000|2022-02-16 15:40:00|2349.3|2347.3|2351.3|2348.3|2352|2349.4|2348.8|2346.3|432
1645026300000|2022-02-16 15:45:00|2351.2|2348.2|2347.4|2345.4|2351.3|2348.4|2347.4|2345.2|448
1645026600000|2022-02-16 15:50:00|2347.6|2345.6|2347.9|2345.9|2349.3|2346.8|2347.3|2345.2|505
1645026900000|2022-02-16 15:55:00|2348.5|2345.5|2348.9|2346.9|2349.5|2347.1|2347.4|2344.9|496
1645027200000|2022-02-16 16:00:00|2349.4|2346.4|2349.1|2346.1|2351.5|2348.9|2348.3|2345.5|494
1645027500000|2022-02-16 16:05:00|2349|2346|2348.5|2346.5|2349.5|2347|2347.4|2345|490
1645027800000|2022-02-16 16:10:00|2348.6|2346.6|2347.8|2345.8|2349.4|2346.8|2347.5|2345.1|347
1645028100000|2022-02-16 16:15:00|2347.9|2345.9|2345.8|2343.8|2348.5|2346.1|2345.6|2343.1|424
1645028400000|2022-02-16 16:20:00|2345.9|2343.9|2349.3|2346.3|2349.8|2347|2345.8|2343.3|517
1645028700000|2022-02-16 16:25:00|2349.2|2346.2|2351.7|2349.7|2352.4|2350|2348.4|2346|384
1645029000000|2022-02-16 16:30:00|2351.8|2349.8|2352.4|2350.4|2353|2350.6|2351|2348.7|329
1645029300000|2022-02-16 16:35:00|2352.2|2350.2|2353|2350|2353.5|2351|2351.4|2349|344
1645029600000|2022-02-16 16:40:00|2352.5|2350.5|2350.7|2348.7|2353.1|2350.6|2349.8|2347.6|400
1645029900000|2022-02-16 16:45:00|2350.8|2348.8|2352.3|2350.3|2352.6|2350.4|2350.4|2348|330
1645030200000|2022-02-16 16:50:00|2352.4|2350.4|2350.5|2348.5|2353.2|2350.8|2350.3|2348|296
1645030500000|2022-02-16 16:55:00|2350.4|2348.4|2350.5|2348.5|2351.4|2349.2|2349.9|2347.6|282
1645030800000|2022-02-16 17:00:00|2350.6|2348.6|2351.6|2348.6|2352.1|2349.6|2350.1|2348.1|240
1645031100000|2022-02-16 17:05:00|2351.7|2348.7|2352.5|2350.5|2353.4|2351.3|2351.2|2348.7|277
1645031400000|2022-02-16 17:10:00|2352.6|2350.6|2351.5|2349.5|2353.4|2351|2350.5|2347.8|296
1645031700000|2022-02-16 17:15:00|2351.4|2349.4|2351.2|2349.2|2353|2351|2350.8|2348.1|280
1645032000000|2022-02-16 17:20:00|2351.5|2349.5|2351.1|2349.1|2352|2349.8|2350.5|2348.3|254
1645032300000|2022-02-16 17:25:00|2350.9|2348.9|2354.4|2352.4|2355.2|2353.2|2350.8|2348.8|302
1645032600000|2022-02-16 17:30:00|2354.3|2352.3|2352.3|2350.3|2354.6|2352.6|2352|2349.7|366
1645032900000|2022-02-16 17:35:00|2352.4|2350.4|2353.5|2351.5|2354.7|2352.7|2352.1|2349.8|319
1645033200000|2022-02-16 17:40:00|2353.6|2351.6|2355.1|2352.1|2355.5|2353.2|2353.4|2351.1|268
1645033500000|2022-02-16 17:45:00|2355.3|2352.3|2357.7|2354.7|2358.3|2356.1|2354.9|2352.3|246
1645033800000|2022-02-16 17:50:00|2357.8|2354.8|2356.2|2353.2|2358.4|2356.1|2355.2|2352.8|296
1645034100000|2022-02-16 17:55:00|2356.3|2353.3|2357.7|2354.7|2358.1|2355.6|2355.3|2352.7|390
1645034400000|2022-02-16 18:00:00|2357.6|2354.6|2356.2|2354.2|2358.4|2356|2356.2|2353.8|454
1645034700000|2022-02-16 18:05:00|2356.1|2354.1|2358.2|2356.2|2359|2356.6|2356.1|2353.7|332
1645035000000|2022-02-16 18:10:00|2358.3|2356.3|2359.1|2357.1|2359.8|2357.5|2357.8|2355.8|304
1645035300000|2022-02-16 18:15:00|2359.2|2357.2|2360.5|2358.5|2361.6|2359.3|2359|2356.6|334
1645035600000|2022-02-16 18:20:00|2360.3|2358.3|2359.7|2357.7|2363.4|2361.1|2359.1|2357|318
1645035900000|2022-02-16 18:25:00|2359.6|2357.6|2359.6|2357.6|2361.4|2359.1|2359.2|2357.2|383
1645036200000|2022-02-16 18:30:00|2359.7|2357.7|2360.1|2358.1|2362.8|2360.5|2359.3|2356.9|340
1645036500000|2022-02-16 18:35:00|2360|2358|2359.5|2357.5|2361|2358.3|2359.3|2356.7|275
1645036800000|2022-02-16 18:40:00|2359.9|2356.9|2357.5|2355.5|2360|2357.5|2357|2354.6|258
1645037100000|2022-02-16 18:45:00|2357.6|2355.6|2357.4|2355.4|2358.7|2356.3|2357.2|2354.9|295
1645037400000|2022-02-16 18:50:00|2357.2|2355.2|2352.4|2350.4|2357.6|2355.2|2350.5|2348.2|418
1645037700000|2022-02-16 18:55:00|2352.2|2350.2|2353.6|2350.6|2353.9|2350.9|2350|2347.5|295
1645038000000|2022-02-16 19:00:00|2353.7|2350.7|2356.1|2353.1|2356.9|2353.9|2349.8|2346.8|958
1645038300000|2022-02-16 19:05:00|2355.8|2352.8|2363|2360|2365.5|2362.6|2355.8|2352.8|965
1645038600000|2022-02-16 19:10:00|2362.9|2359.9|2361.6|2358.6|2363.4|2360.9|2360.5|2357.5|1034
1645038900000|2022-02-16 19:15:00|2361.5|2358.5|2360.9|2357.9|2363.6|2360.6|2358.3|2355.3|902
1645039200000|2022-02-16 19:20:00|2361.1|2358.1|2367|2364|2368|2365.3|2360.4|2357.4|653
1645039500000|2022-02-16 19:25:00|2367.1|2364.1|2365.9|2362.9|2368.4|2365.9|2364.8|2362.3|571
1645039800000|2022-02-16 19:30:00|2365.8|2362.8|2361|2358|2367.8|2365.1|2360.1|2357.1|686
1645040100000|2022-02-16 19:35:00|2361.1|2358.1|2360.3|2357.3|2361.3|2358.3|2357.3|2354.3|651
1645040400000|2022-02-16 19:40:00|2359.7|2357.7|2355.6|2352.6|2360.7|2357.8|2354.9|2352.4|478
1645040700000|2022-02-16 19:45:00|2355.5|2352.5|2359.9|2356.9|2360.3|2357.6|2355.1|2352.5|514
1645041000000|2022-02-16 19:50:00|2359.6|2357.6|2365.6|2362.6|2366.3|2363.9|2359.4|2357|539
1645041300000|2022-02-16 19:55:00|2365.7|2362.7|2364.1|2361.1|2366.2|2363.8|2359.5|2357|602
1645041600000|2022-02-16 20:00:00|2363.9|2360.9|2364.5|2361.5|2365|2362|2361.4|2358.4|472
1645041900000|2022-02-16 20:05:00|2364.6|2361.6|2360.3|2357.3|2364.6|2361.6|2359.7|2357|370
1645042200000|2022-02-16 20:10:00|2360.5|2357.5|2361.3|2358.3|2361.7|2358.9|2359.2|2356.2|311
1645042500000|2022-02-16 20:15:00|2361.4|2358.4|2364|2361|2364.5|2361.5|2360.8|2357.8|348
1645042800000|2022-02-16 20:20:00|2363.9|2360.9|2363.3|2360.3|2364.4|2361.4|2361.7|2358.7|376
1645043100000|2022-02-16 20:25:00|2363.1|2360.1|2365.2|2362.2|2366.2|2363.2|2362.7|2359.9|408
1645043400000|2022-02-16 20:30:00|2365.1|2362.1|2364.8|2361.8|2365.2|2362.2|2363.2|2360.2|405
1645043700000|2022-02-16 20:35:00|2364.9|2361.9|2366.4|2363.4|2367.1|2364.1|2364.4|2361.5|320
1645044000000|2022-02-16 20:40:00|2366.3|2363.3|2364.4|2361.4|2366.4|2363.4|2363.8|2361.1|288
1645044300000|2022-02-16 20:45:00|2364.3|2361.3|2362.3|2359.3|2365|2362|2362|2359.1|284
1645044600000|2022-02-16 20:50:00|2362.4|2359.4|2364.1|2361.1|2364.1|2361.1|2361.9|2358.9|337
1645044900000|2022-02-16 20:55:00|2364|2361|2366.2|2363.2|2366.3|2363.3|2364|2361|327
1645045200000|2022-02-16 21:00:00|2366.7|2363.7|2361.1|2358.1|2366.8|2364.2|2360.4|2357.4|321
1645045500000|2022-02-16 21:05:00|2361.2|2358.2|2359.6|2356.6|2361.3|2358.3|2359.5|2356.5|222
1645045800000|2022-02-16 21:10:00|2359.5|2356.5|2357.7|2354.7|2359.7|2356.7|2357.1|2354.6|213
1645046100000|2022-02-16 21:15:00|2357.6|2354.6|2358.5|2355.5|2359.5|2356.5|2357.6|2354.6|186
1645046400000|2022-02-16 21:20:00|2358.6|2355.6|2358.1|2355.1|2358.6|2355.6|2357|2354|289
1645046700000|2022-02-16 21:25:00|2358.3|2355.3|2357.8|2354.8|2358.7|2355.7|2357.8|2354.8|156
1645047000000|2022-02-16 21:30:00|2357.9|2354.9|2357|2354|2358.5|2355.5|2357|2354|164
1645047300000|2022-02-16 21:35:00|2357.1|2354.1|2357|2354|2357.4|2354.4|2356.5|2353.5|127
1645047600000|2022-02-16 21:40:00|2357.1|2354.1|2357.8|2354.8|2357.9|2354.9|2357|2354|138
1645047900000|2022-02-16 21:45:00|2357.7|2354.7|2358.2|2355.2|2358.4|2355.4|2357.5|2354.5|108
1645048200000|2022-02-16 21:50:00|2358.1|2355.1|2359.9|2356.9|2360|2357|2358.1|2355.1|103
1645048500000|2022-02-16 21:55:00|2359.7|2356.7|2361|2358|2361.3|2358.3|2359.4|2356.4|125
1645052400000|2022-02-16 23:00:00|2364.7|2361.7|2363.7|2360.7|2365.9|2361.7|2363.4|2359.6|168
1645052700000|2022-02-16 23:05:00|2363.3|2360.3|2363.9|2360.9|2363.9|2360.9|2363|2360|137
1645053000000|2022-02-16 23:10:00|2363.7|2360.7|2364.2|2361.2|2364.9|2361.9|2363.6|2360.6|133
1645053300000|2022-02-16 23:15:00|2364.1|2361.1|2363.8|2360.8|2364.4|2361.4|2363.5|2360.5|115
1645053600000|2022-02-16 23:20:00|2363.9|2360.9|2363.3|2360.3|2364.3|2361.3|2362.9|2359.9|144
1645053900000|2022-02-16 23:25:00|2363.2|2360.2|2363.4|2360.4|2364.2|2361.2|2363.1|2360.1|123
1645054200000|2022-02-16 23:30:00|2363.5|2360.5|2362.5|2359.5|2363.5|2360.5|2362.4|2359.4|56
1645054500000|2022-02-16 23:35:00|2362.4|2359.4|2362.1|2359.1|2362.8|2359.8|2362|2359|96
1645054800000|2022-02-16 23:40:00|2362.2|2359.2|2362.2|2359.2|2363.1|2360.1|2361.9|2358.9|247
1645055100000|2022-02-16 23:45:00|2362|2359|2362.3|2359.3|2363.3|2360.3|2361.3|2358.3|239
1645055400000|2022-02-16 23:50:00|2362.2|2359.2|2361.3|2358.3|2362.3|2359.3|2360.5|2357.5|152
1645055700000|2022-02-16 23:55:00|2361.2|2358.2|2360.4|2357.4|2361.4|2358.5|2359.6|2357|106
1645056000000|2022-02-17 00:00:00|2360.5|2357.5|2361.5|2358.5|2362.2|2359.4|2359.7|2357|167
1645056300000|2022-02-17 00:05:00|2361.4|2358.4|2360.7|2357.7|2361.6|2358.9|2359.9|2357.4|153
1645056600000|2022-02-17 00:10:00|2360.8|2357.8|2361|2358|2361.1|2358.5|2359.3|2356.8|142
1645056900000|2022-02-17 00:15:00|2361.1|2358.1|2361.1|2358.1|2362|2359|2359.9|2357.4|194
1645057200000|2022-02-17 00:20:00|2361|2358|2361.2|2359.2|2361.6|2359.2|2360.2|2357.7|137
1645057500000|2022-02-17 00:25:00|2361.1|2359.1|2362.4|2359.4|2362.5|2359.8|2361.1|2358.6|155
1645057800000|2022-02-17 00:30:00|2362.5|2359.5|2362.8|2359.8|2363.1|2360.8|2361.9|2359.4|177
1645058100000|2022-02-17 00:35:00|2362.9|2359.9|2361.5|2359.5|2363|2360.4|2361.1|2358.7|136
1645058400000|2022-02-17 00:40:00|2362.1|2359.1|2362.4|2359.4|2362.8|2360|2361.4|2358.7|186
1645058700000|2022-02-17 00:45:00|2362.1|2359.1|2362.4|2359.4|2363.2|2360.2|2361.6|2359|126
1645059000000|2022-02-17 00:50:00|2362.6|2359.6|2362.8|2359.8|2362.9|2360.2|2361.5|2358.8|128
1645059300000|2022-02-17 00:55:00|2362.7|2359.7|2361.7|2358.7|2363.3|2360.3|2361.6|2358.6|94
1645059600000|2022-02-17 01:00:00|2361.6|2358.6|2364.2|2362.2|2364.9|2362.2|2361.2|2358.2|459
1645059900000|2022-02-17 01:05:00|2364.7|2361.7|2356.7|2353.7|2364.7|2361.7|2355|2352.4|632
1645060200000|2022-02-17 01:10:00|2355.8|2353.8|2356.1|2353.1|2358.4|2355.9|2355.4|2352.4|393
1645060500000|2022-02-17 01:15:00|2356.2|2353.2|2355.1|2352.1|2356.6|2353.6|2354.1|2351.6|332
1645060800000|2022-02-17 01:20:00|2355.2|2352.2|2357.4|2354.4|2358|2355.5|2354.7|2352.1|266
1645061100000|2022-02-17 01:25:00|2357.5|2354.5|2355.8|2352.8|2357.7|2354.7|2354.4|2351.7|384
1645061400000|2022-02-17 01:30:00|2355.7|2352.7|2354.2|2352.2|2356.4|2353.7|2354.1|2351.6|328
1645061700000|2022-02-17 01:35:00|2355|2352|2357.3|2354.3|2357.6|2354.6|2354.2|2351.5|261
1645062000000|2022-02-17 01:40:00|2357.4|2354.4|2356.2|2353.2|2357.8|2355.1|2355.4|2352.6|293
1645062300000|2022-02-17 01:45:00|2356.4|2353.4|2355.1|2353.1|2356.8|2353.8|2354.6|2351.6|321
1645062600000|2022-02-17 01:50:00|2355.2|2353.2|2355.6|2353.6|2357|2354.2|2354.8|2352|240
1645062900000|2022-02-17 01:55:00|2355.5|2353.5|2355.7|2352.7|2356.5|2353.7|2354.9|2352.1|292
1645063200000|2022-02-17 02:00:00|2355.9|2352.9|2353.7|2351.7|2356.4|2353.4|2352.8|2350.4|366
1645063500000|2022-02-17 02:05:00|2353.8|2351.8|2352.6|2349.6|2355.8|2353.1|2352.1|2349.1|417
1645063800000|2022-02-17 02:10:00|2352.7|2349.7|2352.1|2349.1|2353.5|2350.7|2350.6|2348.6|321
1645064100000|2022-02-17 02:15:00|2352|2349|2351.8|2348.8|2352.4|2349.8|2350.7|2348.3|189
1645064400000|2022-02-17 02:20:00|2351.9|2348.9|2351|2348|2351.9|2349.4|2348.6|2346|259
1645064700000|2022-02-17 02:25:00|2351.1|2348.1|2351.3|2348.3|2351.7|2348.9|2350.4|2347.6|163
1645065000000|2022-02-17 02:30:00|2351.4|2348.4|2350.3|2348.3|2351.5|2349|2349.7|2347.1|482
1645065300000|2022-02-17 02:35:00|2350.2|2348.2|2347.5|2344.5|2350.6|2348.3|2347|2344.4|394
1645065600000|2022-02-17 02:40:00|2347.6|2344.6|2345|2342|2348.1|2345.5|2344.1|2341.3|415
1645065900000|2022-02-17 02:45:00|2344.9|2341.9|2346.1|2343.1|2346.5|2343.5|2344.2|2341.2|178
1645066200000|2022-02-17 02:50:00|2346.2|2343.2|2346.7|2343.7|2347.9|2344.9|2345.9|2343.1|196
1645066500000|2022-02-17 02:55:00|2346.5|2343.5|2347.3|2344.3|2347.5|2345|2346.3|2343.3|171
1645066800000|2022-02-17 03:00:00|2347.2|2344.2|2347.5|2344.5|2347.5|2344.5|2345.2|2342.6|183
1645067100000|2022-02-17 03:05:00|2347.6|2344.6|2346.7|2343.7|2347.8|2344.9|2346.1|2343.2|171
1645067400000|2022-02-17 03:10:00|2346.8|2343.8|2346.1|2343.1|2346.8|2343.8|2344.9|2342.1|230
1645067700000|2022-02-17 03:15:00|2346|2343|2346.6|2343.6|2347.4|2344.9|2345.7|2342.7|258
1645068000000|2022-02-17 03:20:00|2346.8|2343.8|2345.6|2342.6|2346.9|2344.4|2344.8|2341.8|243
1645068300000|2022-02-17 03:25:00|2345.5|2342.5|2346.2|2343.2|2346.5|2343.7|2344.1|2341.1|269
1645068600000|2022-02-17 03:30:00|2346.3|2343.3|2345.3|2342.3|2346.3|2343.6|2344.3|2341.6|180
1645068900000|2022-02-17 03:35:00|2345.2|2342.2|2346.8|2343.8|2347.2|2344.7|2345.1|2342.1|181
1645069200000|2022-02-17 03:40:00|2346.9|2343.9|2347.4|2344.4|2348|2345|2346.4|2343.8|150
1645069500000|2022-02-17 03:45:00|2347.5|2344.5|2347.9|2344.9|2348.5|2346.1|2347.1|2344.3|185
1645069800000|2022-02-17 03:50:00|2348|2345|2348.9|2345.9|2349.2|2346.3|2346.2|2343.2|413
1645070100000|2022-02-17 03:55:00|2348.7|2345.7|2351.2|2348.2|2352.1|2349.1|2346.8|2343.8|1245
1645070400000|2022-02-17 04:00:00|2351.4|2348.4|2351.3|2348.3|2354.1|2351.1|2348.9|2345.9|1269
1645070700000|2022-02-17 04:05:00|2351.2|2348.2|2351.3|2348.3|2354.8|2351.8|2350.6|2347.6|691
1645071000000|2022-02-17 04:10:00|2351.5|2348.5|2355|2352|2355|2352|2350.5|2347.5|810
1645071300000|2022-02-17 04:15:00|2355.1|2352.1|2353.5|2350.5|2356.9|2353.9|2353.3|2350.3|772
1645071600000|2022-02-17 04:20:00|2353.6|2350.6|2351.5|2348.5|2353.7|2350.7|2351.1|2348.1|390
1645071900000|2022-02-17 04:25:00|2351.6|2348.6|2352.1|2349.1|2352.4|2349.4|2350.8|2347.8|271
1645072200000|2022-02-17 04:30:00|2352|2349|2352.7|2349.7|2353.5|2350.5|2351.7|2348.7|204
1645072500000|2022-02-17 04:35:00|2352.6|2349.6|2353.5|2350.5|2353.8|2350.8|2352.1|2349.1|195
1645072800000|2022-02-17 04:40:00|2353.4|2350.4|2355.9|2352.9|2358.1|2355.1|2353.4|2350.4|255
1645073100000|2022-02-17 04:45:00|2356|2353|2355.7|2352.7|2356.5|2353.5|2354.8|2351.8|209
1645073400000|2022-02-17 04:50:00|2355.8|2352.8|2353.8|2350.8|2355.8|2352.8|2353.1|2350.5|239
1645073700000|2022-02-17 04:55:00|2353.9|2350.9|2353.8|2350.8|2354.7|2351.7|2353.2|2350.4|173
1645074000000|2022-02-17 05:00:00|2353.7|2350.7|2354.4|2351.4|2355.5|2352.5|2353.5|2350.5|209
1645074300000|2022-02-17 05:05:00|2354.5|2351.5|2353.7|2350.7|2356.7|2353.7|2350.5|2347.5|475
1645074600000|2022-02-17 05:10:00|2353.6|2350.6|2354|2351|2355.6|2352.6|2353.5|2350.5|255
1645074900000|2022-02-17 05:15:00|2354.2|2351.2|2355.1|2352.1|2355.5|2352.5|2353.9|2350.9|188
1645075200000|2022-02-17 05:20:00|2355.3|2352.3|2355.4|2352.4|2356|2353|2354.9|2351.9|190
1645075500000|2022-02-17 05:25:00|2355.3|2352.3|2354.3|2351.3|2355.5|2352.5|2353.2|2350.4|235
1645075800000|2022-02-17 05:30:00|2354.4|2351.4|2350.9|2347.9|2355.6|2353.2|2350.3|2347.8|543
1645076100000|2022-02-17 05:35:00|2350.8|2347.8|2351.3|2348.3|2352|2349.3|2349.2|2346.7|467
1645076400000|2022-02-17 05:40:00|2351.4|2348.4|2353.2|2350.2|2353.9|2351.2|2351.4|2348.4|381
1645076700000|2022-02-17 05:45:00|2353.3|2350.3|2351.3|2348.3|2354.1|2351.5|2350.6|2348.1|326
1645077000000|2022-02-17 05:50:00|2351.2|2348.2|2350.3|2347.3|2351.4|2349|2348.9|2346.1|325
1645077300000|2022-02-17 05:55:00|2350.2|2347.2|2352.9|2349.9|2353.2|2350.2|2349.5|2346.8|309
1645077600000|2022-02-17 06:00:00|2352.7|2349.7|2353.4|2350.4|2353.9|2350.9|2351.3|2348.3|326
1645077900000|2022-02-17 06:05:00|2353.6|2350.6|2355.1|2352.1|2355.6|2352.6|2352.9|2349.9|453
1645078200000|2022-02-17 06:10:00|2355|2352|2355.7|2352.7|2356.4|2353.4|2353.8|2350.8|369
1645078500000|2022-02-17 06:15:00|2355.6|2352.6|2356.9|2353.9|2357.3|2354.3|2355.2|2352.2|369
1645078800000|2022-02-17 06:20:00|2357|2354|2355.6|2352.6|2358.4|2355.4|2355.6|2352.6|395
1645079100000|2022-02-17 06:25:00|2355.8|2352.8|2353.9|2350.9|2356|2353|2352.4|2349.4|449
1645079400000|2022-02-17 06:30:00|2353.5|2350.5|2357.8|2354.8|2358.1|2355.4|2352.4|2349.4|881
1645079700000|2022-02-17 06:35:00|2357.5|2355.5|2355.6|2352.6|2358.2|2355.6|2354.5|2351.6|404
1645080000000|2022-02-17 06:40:00|2355.5|2352.5|2354.7|2351.7|2356.4|2353.4|2353.9|2351|399
1645080300000|2022-02-17 06:45:00|2354.6|2351.6|2353.6|2350.6|2354.7|2352.1|2351.7|2349|448
1645080600000|2022-02-17 06:50:00|2353.4|2350.4|2354.5|2351.5|2355.2|2352.6|2353|2350|462
1645080900000|2022-02-17 06:55:00|2354|2352|2355.1|2352.1|2356.5|2354|2353.7|2351|400
1645081200000|2022-02-17 07:00:00|2354.9|2351.9|2358.4|2355.4|2359|2356.1|2353.8|2351.4|512
1645081500000|2022-02-17 07:05:00|2358.5|2355.5|2357.6|2355.6|2358.7|2356.1|2356.6|2353.8|429
1645081800000|2022-02-17 07:10:00|2357.5|2355.5|2356.5|2354.5|2357.7|2355.5|2355.2|2352.6|541
1645082100000|2022-02-17 07:15:00|2356.6|2354.6|2353.7|2351.7|2356.9|2354.6|2353.2|2350.6|408
1645082400000|2022-02-17 07:20:00|2353.8|2351.8|2353.3|2351.3|2354.7|2352.3|2352.1|2349.6|259
1645082700000|2022-02-17 07:25:00|2353.2|2351.2|2353.8|2351.8|2355|2352.5|2352.7|2350.2|320
1645083000000|2022-02-17 07:30:00|2353.7|2351.7|2355|2353|2355.7|2353.7|2352.3|2350|339
1645083300000|2022-02-17 07:35:00|2355.1|2353.1|2354.9|2351.9|2356.8|2354.4|2353.5|2350.9|278
1645083600000|2022-02-17 07:40:00|2355|2352|2355.3|2352.3|2355.8|2353|2353.7|2351.1|192
1645083900000|2022-02-17 07:45:00|2355.4|2352.4|2356.5|2353.5|2357.7|2355.2|2354.4|2351.9|238
1645084200000|2022-02-17 07:50:00|2356.6|2353.6|2356.1|2353.1|2357.2|2354.5|2354.8|2352.2|347
1645084500000|2022-02-17 07:55:00|2356.2|2353.2|2358.4|2355.4|2358.6|2356|2354.6|2352.3|351
1645084800000|2022-02-17 08:00:00|2358.3|2355.3|2359.4|2357.4|2359.5|2357.4|2357.4|2355|431
1645085100000|2022-02-17 08:05:00|2359.3|2357.3|2361.2|2359.2|2361.7|2359.3|2357.7|2355.3|471
1645085400000|2022-02-17 08:10:00|2361.3|2359.3|2361.9|2359.9|2363|2360.8|2360.3|2358.2|485
1645085700000|2022-02-17 08:15:00|2362.1|2360.1|2359.8|2357.8|2362.5|2360.2|2359.1|2357.1|585
1645086000000|2022-02-17 08:20:00|2359.7|2357.7|2363.7|2360.7|2365.6|2363.1|2359.7|2357.7|491
1645086300000|2022-02-17 08:25:00|2363.1|2361.1|2372.8|2369.8|2378.1|2375.1|2362.5|2360.1|1224
1645086600000|2022-02-17 08:30:00|2372.9|2369.9|2367.6|2364.6|2373.6|2370.6|2366.8|2363.8|1086
1645086900000|2022-02-17 08:35:00|2367.5|2364.5|2370.5|2367.5|2370.9|2367.9|2366.9|2363.9|926
1645087200000|2022-02-17 08:40:00|2370.6|2367.6|2370.1|2367.1|2372.8|2369.8|2369.2|2366.2|726
1645087500000|2022-02-17 08:45:00|2369.8|2366.8|2372.9|2369.9|2376.3|2373.4|2369.4|2366.4|812
1645087800000|2022-02-17 08:50:00|2373.3|2370.3|2375.8|2372.8|2377.9|2374.9|2371.8|2368.8|662
1645088100000|2022-02-17 08:55:00|2375.4|2373.4|2375.4|2372.4|2376.1|2373.6|2373.1|2370.6|687
1645088400000|2022-02-17 09:00:00|2375.5|2372.5|2376.3|2373.3|2377|2374.4|2373.6|2371|734
1645088700000|2022-02-17 09:05:00|2376.4|2373.4|2379.4|2377.4|2380.4|2377.8|2376|2373.1|650
1645089000000|2022-02-17 09:10:00|2379.9|2376.9|2379.4|2376.4|2381.9|2379.3|2378.9|2376.4|596
1645089300000|2022-02-17 09:15:00|2379.5|2376.5|2382.1|2379.1|2382.4|2379.4|2379.2|2376.5|512
1645089600000|2022-02-17 09:20:00|2382|2379|2380.6|2377.6|2382.2|2379.2|2380|2377|397
1645089900000|2022-02-17 09:25:00|2380.5|2377.5|2386.5|2383.5|2387|2384|2380.5|2377.5|546
1645090200000|2022-02-17 09:30:00|2386.4|2383.4|2383.9|2380.9|2386.6|2383.6|2383.4|2380.5|537
1645090500000|2022-02-17 09:35:00|2383.8|2380.8|2382.8|2379.8|2384.4|2381.9|2382|2379|399
1645090800000|2022-02-17 09:40:00|2382.9|2379.9|2381.1|2378.1|2383.8|2380.8|2380.8|2377.8|361
1645091100000|2022-02-17 09:45:00|2380.9|2377.9|2377.8|2374.8|2381.4|2378.4|2377.6|2374.6|429
1645091400000|2022-02-17 09:50:00|2377.5|2374.5|2377.1|2374.1|2379|2376|2376.3|2373.3|397
1645091700000|2022-02-17 09:55:00|2377.2|2374.2|2376.5|2373.5|2378.7|2375.7|2376.3|2373.3|374
1645092000000|2022-02-17 10:00:00|2375.8|2373.8|2373.8|2371.8|2378.1|2375.1|2373.4|2371.1|449
1645092300000|2022-02-17 10:05:00|2373.7|2371.7|2372.4|2369.4|2375.5|2372.9|2371.5|2369.1|404
1645092600000|2022-02-17 10:10:00|2372.3|2369.3|2372.1|2369.1|2372.3|2369.7|2368.5|2365.5|532
1645092900000|2022-02-17 10:15:00|2371.6|2369.6|2369.2|2366.2|2372.7|2370.5|2368.3|2365.7|401
1645093200000|2022-02-17 10:20:00|2369.1|2366.1|2369.7|2366.7|2370.2|2367.4|2367.9|2364.9|377
1645093500000|2022-02-17 10:25:00|2369.6|2366.6|2370.4|2367.4|2372.1|2369.6|2369.6|2366.6|384
1645093800000|2022-02-17 10:30:00|2370.5|2367.5|2371.4|2368.4|2372|2369|2370|2367.3|441
1645094100000|2022-02-17 10:35:00|2371.5|2368.5|2372.2|2369.2|2372.6|2369.8|2370.7|2367.7|285
1645094400000|2022-02-17 10:40:00|2372.1|2369.1|2371.7|2368.7|2372.5|2369.8|2370.5|2367.8|293
1645094700000|2022-02-17 10:45:00|2371.6|2368.6|2372.6|2369.6|2372.7|2370.2|2370.8|2368.2|312
1645095000000|2022-02-17 10:50:00|2372.5|2369.5|2372.2|2369.2|2373.2|2370.5|2370.6|2368.5|255
1645095300000|2022-02-17 10:55:00|2372.3|2369.3|2370.6|2367.6|2373.7|2371|2370.3|2367.5|286
1645095600000|2022-02-17 11:00:00|2370.8|2367.8|2371.7|2368.7|2372.5|2369.8|2370.6|2367.6|272
1645095900000|2022-02-17 11:05:00|2371.6|2368.6|2369.9|2366.9|2371.6|2368.9|2369.3|2366.3|262
1645096200000|2022-02-17 11:10:00|2370.3|2367.3|2368.7|2365.7|2371.3|2368.3|2368.5|2365.5|316
1645096500000|2022-02-17 11:15:00|2368.6|2365.6|2368.4|2365.4|2369.2|2366.2|2367.3|2364.4|274
1645096800000|2022-02-17 11:20:00|2368.3|2365.3|2368.6|2365.6|2370.7|2367.7|2368.3|2365.3|251
1645097100000|2022-02-17 11:25:00|2368.7|2365.7|2368.7|2365.7|2370|2367|2368.2|2365.2|234
1645097400000|2022-02-17 11:30:00|2368.6|2365.6|2369.4|2366.4|2370|2367|2368.6|2365.6|217
1645097700000|2022-02-17 11:35:00|2369.3|2366.3|2364.2|2361.2|2369.5|2366.5|2364.1|2361.1|387
1645098000000|2022-02-17 11:40:00|2364.3|2361.3|2365.8|2362.8|2368.2|2365.2|2364.2|2361.2|354
1645098300000|2022-02-17 11:45:00|2365.7|2362.7|2361.3|2359.3|2365.9|2363.3|2360.5|2358.1|390
1645098600000|2022-02-17 11:50:00|2361.4|2359.4|2361.9|2358.9|2362.8|2359.8|2360.8|2358.3|239
1645098900000|2022-02-17 11:55:00|2361.8|2358.8|2363.9|2360.9|2364.6|2362|2361.8|2358.8|331
1645099200000|2022-02-17 12:00:00|2363.4|2360.4|2360.6|2357.6|2364|2361|2360|2357.2|559
1645099500000|2022-02-17 12:05:00|2360.1|2358.1|2364.7|2361.7|2365|2362.1|2359.3|2356.8|339
1645099800000|2022-02-17 12:10:00|2364.9|2361.9|2365.4|2362.4|2367.3|2364.4|2364.8|2361.9|326
1645100100000|2022-02-17 12:15:00|2365.3|2362.3|2369.1|2366.1|2369.7|2366.8|2365.3|2362.3|394
1645100400000|2022-02-17 12:20:00|2369.2|2366.2|2368.2|2365.2|2369.2|2366.7|2367.5|2364.5|252
1645100700000|2022-02-17 12:25:00|2368.1|2365.1|2366.6|2363.6|2368.7|2365.7|2366.4|2363.4|227
1645101000000|2022-02-17 12:30:00|2366.7|2363.7|2363.2|2360.2|2367.1|2364.1|2363|2360|294
1645101300000|2022-02-17 12:35:00|2363.1|2360.1|2363|2360|2363.4|2360.5|2361.3|2358.5|311
1645101600000|2022-02-17 12:40:00|2363.1|2360.1|2366.8|2364.8|2368.1|2365.5|2362.8|2359.8|383
1645101900000|2022-02-17 12:45:00|2366.7|2364.7|2366.4|2364.4|2367|2365|2363.7|2361.7|305
1645102200000|2022-02-17 12:50:00|2366.5|2364.5|2365.9|2363.9|2368.4|2366.4|2365.6|2363.3|302
1645102500000|2022-02-17 12:55:00|2365.8|2363.8|2366.9|2363.9|2367.4|2365|2364.4|2361.9|300
1645102800000|2022-02-17 13:00:00|2367.1|2364.1|2370.7|2368.7|2371.1|2368.7|2364.5|2362|695
1645103100000|2022-02-17 13:05:00|2370.2|2368.2|2371.1|2369.1|2373.6|2371.3|2364.9|2362.3|1028
1645103400000|2022-02-17 13:10:00|2371.2|2369.2|2373.3|2370.3|2374.9|2372.9|2370.7|2368.3|738
1645103700000|2022-02-17 13:15:00|2372.8|2370.8|2377.6|2375.6|2377.7|2375.7|2371.5|2368.9|628
1645104000000|2022-02-17 13:20:00|2378.3|2376.3|2381.7|2378.7|2381.7|2378.7|2375.4|2373|827
1645104300000|2022-02-17 13:25:00|2381.8|2378.8|2380.1|2377.1|2384.2|2381.8|2378.8|2376.2|703
1645104600000|2022-02-17 13:30:00|2380|2377|2381.8|2378.8|2382.7|2380|2377.3|2374.5|1039
1645104900000|2022-02-17 13:35:00|2381.4|2379.4|2382.5|2379.5|2384.8|2382.4|2380.9|2378.5|766
1645105200000|2022-02-17 13:40:00|2382.7|2379.7|2387|2384|2387.2|2384.4|2381.5|2379|796
1645105500000|2022-02-17 13:45:00|2387.1|2384.1|2384.3|2381.3|2387.9|2385.4|2383.6|2381|892
1645105800000|2022-02-17 13:50:00|2384.4|2381.4|2378.6|2376.6|2385.9|2382.9|2378.6|2376.3|810
1645106100000|2022-02-17 13:55:00|2379.1|2376.1|2379.3|2377.3|2380.5|2378|2375|2372.2|928
1645106400000|2022-02-17 14:00:00|2379.8|2376.8|2373.9|2371.9|2380.6|2378.1|2368.5|2365.8|1189
1645106700000|2022-02-17 14:05:00|2374|2372|2368.2|2365.2|2376.1|2373.2|2367.5|2365.2|1146
1645107000000|2022-02-17 14:10:00|2367.6|2365.6|2367.9|2364.9|2371|2368.3|2363.1|2360.7|1173
1645107300000|2022-02-17 14:15:00|2367.8|2364.8|2363.9|2360.9|2367.8|2365|2359.7|2357.3|1092
1645107600000|2022-02-17 14:20:00|2363.8|2360.8|2367.4|2364.4|2368.4|2365.8|2361.3|2358.8|854
1645107900000|2022-02-17 14:25:00|2367.3|2364.3|2368.9|2366.9|2370.9|2368.3|2366.4|2363.9|625
1645108200000|2022-02-17 14:30:00|2368.8|2366.8|2370.8|2368.8|2374.6|2372.4|2368.2|2365.7|739
1645108500000|2022-02-17 14:35:00|2370.6|2368.6|2366.7|2363.7|2371.5|2368.9|2364.9|2362.3|1037
1645108800000|2022-02-17 14:40:00|2366|2364|2372.6|2369.6|2373.3|2371.3|2365.1|2362.7|1025
1645109100000|2022-02-17 14:45:00|2372.5|2369.5|2371.2|2368.2|2375.8|2373.3|2370.5|2367.5|1062
1645109400000|2022-02-17 14:50:00|2371.3|2368.3|2371.7|2369.7|2376.6|2374.1|2370.4|2367.8|961
1645109700000|2022-02-17 14:55:00|2372|2370|2374.9|2372.9|2376.3|2373.9|2370.4|2367.9|1016
1645110000000|2022-02-17 15:00:00|2374.8|2372.8|2375.9|2372.9|2379.2|2376.6|2371.8|2369.2|1176
1645110300000|2022-02-17 15:05:00|2375.7|2372.7|2377.6|2374.6|2380|2377.5|2374.2|2371.6|938
1645110600000|2022-02-17 15:10:00|2378.6|2375.6|2379.9|2376.9|2380.6|2378.1|2378.4|2375.6|662
1645110900000|2022-02-17 15:15:00|2379.4|2377.4|2375.8|2372.8|2380.9|2378.4|2374.7|2372.1|746
1645111200000|2022-02-17 15:20:00|2375.2|2373.2|2377.1|2374.1|2378.4|2375.9|2373.7|2371.2|833
1645111500000|2022-02-17 15:25:00|2377|2374|2376.8|2373.8|2377.1|2374.5|2372.9|2370.4|732
1645111800000|2022-02-17 15:30:00|2376.6|2373.6|2371.3|2368.3|2376.6|2374|2370.7|2368.2|702
1645112100000|2022-02-17 15:35:00|2371.2|2368.2|2376.2|2373.2|2376.6|2374|2370.6|2368.1|603
1645112400000|2022-02-17 15:40:00|2376.1|2373.1|2378.2|2376.2|2378.9|2376.4|2375.4|2372.9|540
1645112700000|2022-02-17 15:45:00|2378.3|2376.3|2377.7|2375.7|2380.7|2378.2|2374.3|2371.3|904
1645113000000|2022-02-17 15:50:00|2377.8|2375.8|2378.5|2376.5|2379.6|2377.2|2376.2|2373.6|680
1645113300000|2022-02-17 15:55:00|2378.6|2376.6|2381.4|2378.4|2381.6|2379.1|2378.3|2375.7|700
1645113600000|2022-02-17 16:00:00|2381.2|2379.2|2382.8|2379.8|2382.9|2380.3|2380.1|2377.5|702
1645113900000|2022-02-17 16:05:00|2382.3|2380.3|2386.4|2383.4|2387.1|2384.5|2381.4|2378.9|769
1645114200000|2022-02-17 16:10:00|2386.3|2383.3|2384.5|2382.5|2386.8|2384.2|2383.3|2380.8|657
1645114500000|2022-02-17 16:15:00|2385|2382|2380.6|2377.6|2386.1|2383.5|2380.2|2377.2|656
1645114800000|2022-02-17 16:20:00|2380.5|2377.5|2383.2|2380.2|2384.2|2381.6|2380|2377|520
1645115100000|2022-02-17 16:25:00|2383.6|2380.6|2383.1|2381.1|2384|2381.2|2381.3|2378.9|555
1645115400000|2022-02-17 16:30:00|2383.2|2381.2|2384.7|2381.7|2384.8|2382.3|2381.1|2378.7|433
1645115700000|2022-02-17 16:35:00|2384.8|2381.8|2384.9|2381.9|2385.4|2383|2383.3|2380.8|422
1645116000000|2022-02-17 16:40:00|2385|2382|2386.5|2383.5|2386.9|2384.3|2382.4|2379.9|408
1645116300000|2022-02-17 16:45:00|2386.4|2383.4|2382.2|2379.2|2390.1|2387.6|2381.1|2378.6|744
1645116600000|2022-02-17 16:50:00|2382.1|2379.1|2382.7|2380.7|2384.4|2381.8|2381.2|2378.7|554
1645116900000|2022-02-17 16:55:00|2382.6|2380.6|2379.2|2377.2|2383.1|2380.6|2378.7|2376.2|659
1645117200000|2022-02-17 17:00:00|2379.3|2377.3|2381|2378|2381.5|2378.7|2377.5|2374.9|589
1645117500000|2022-02-17 17:05:00|2381.2|2378.2|2381|2379|2382.4|2379.8|2379.8|2377.5|573
1645117800000|2022-02-17 17:10:00|2381.1|2379.1|2383.1|2380.1|2383.5|2381.1|2381.1|2378.7|534
1645118100000|2022-02-17 17:15:00|2383|2380|2384.1|2382.1|2384.4|2382.4|2381.5|2379.1|415
1645118400000|2022-02-17 17:20:00|2384.2|2382.2|2382.2|2379.2|2384.2|2382.2|2381.3|2378.9|401
1645118700000|2022-02-17 17:25:00|2382.3|2379.3|2384.7|2381.7|2385.3|2382.7|2381.7|2379|456
1645119000000|2022-02-17 17:30:00|2384.8|2381.8|2384.8|2381.8|2385.6|2383.2|2383.8|2381.2|340
1645119300000|2022-02-17 17:35:00|2384.7|2381.7|2387.1|2384.1|2387.4|2384.7|2383.8|2381.2|318
1645119600000|2022-02-17 17:40:00|2387|2384|2387.3|2384.3|2388.5|2386|2386|2383.6|301
1645119900000|2022-02-17 17:45:00|2387.4|2384.4|2388.4|2385.4|2389.5|2386.8|2387.2|2384.2|432
1645120200000|2022-02-17 17:50:00|2388.5|2385.5|2387.4|2384.4|2388.7|2386.2|2386.6|2384.1|390
1645120500000|2022-02-17 17:55:00|2386.8|2384.8|2385.4|2382.4|2387.5|2385|2384.9|2382.3|378
1645120800000|2022-02-17 18:00:00|2385.3|2382.3|2385.4|2382.4|2386.8|2384.2|2384.8|2382.2|420
1645121100000|2022-02-17 18:05:00|2385.3|2382.3|2384.2|2381.2|2385.8|2383.3|2383.6|2380.9|435
1645121400000|2022-02-17 18:10:00|2383.9|2381.9|2385.9|2382.9|2387.1|2384.5|2383.7|2381.2|341
1645121700000|2022-02-17 18:15:00|2386|2383|2388.2|2385.2|2388.6|2385.9|2385.6|2382.6|358
1645122000000|2022-02-17 18:20:00|2388.3|2385.3|2387.9|2385.9|2389.1|2386.5|2386.6|2384.1|488
1645122300000|2022-02-17 18:25:00|2387.8|2385.8|2392.2|2389.2|2392.4|2389.8|2387.5|2384.7|608
1645122600000|2022-02-17 18:30:00|2392|2389|2392.6|2389.6|2392.9|2390.5|2388.9|2386.4|463
1645122900000|2022-02-17 18:35:00|2392.5|2389.5|2392.1|2389.1|2393.6|2391.1|2391.3|2388.6|335
1645123200000|2022-02-17 18:40:00|2392|2389|2388.2|2385.2|2392.1|2389.6|2386.9|2384.2|423
1645123500000|2022-02-17 18:45:00|2388.1|2385.1|2388.5|2385.5|2388.5|2386.1|2384.5|2381.9|362
1645123800000|2022-02-17 18:50:00|2388.4|2385.4|2386.7|2383.7|2388.5|2385.6|2384.8|2382.1|334
1645124100000|2022-02-17 18:55:00|2386.8|2383.8|2386.5|2383.5|2387.5|2384.8|2385.7|2383|320
1645124400000|2022-02-17 19:00:00|2386.4|2383.4|2387|2384|2387.1|2384.3|2383.9|2381.4|300
1645124700000|2022-02-17 19:05:00|2387.4|2384.4|2387.5|2384.5|2387.6|2385.1|2386.5|2383.9|208
1645125000000|2022-02-17 19:10:00|2387.3|2384.3|2388.4|2385.4|2388.5|2385.9|2386.8|2384.2|227
1645125300000|2022-02-17 19:15:00|2388|2386|2389.9|2386.9|2390.3|2387.9|2387.5|2384.9|262
1645125600000|2022-02-17 19:20:00|2389.8|2386.8|2388.8|2385.8|2390.3|2387.6|2388.2|2385.5|361
1645125900000|2022-02-17 19:25:00|2388.4|2386.4|2389.9|2387.9|2390.5|2388|2388.1|2385.6|305
1645126200000|2022-02-17 19:30:00|2389.8|2387.8|2390.4|2387.4|2391.5|2389|2388.9|2386.6|306
1645126500000|2022-02-17 19:35:00|2390.3|2387.3|2389.5|2387.5|2391.2|2388.6|2389.2|2386.6|262
1645126800000|2022-02-17 19:40:00|2389.6|2387.6|2388.6|2385.6|2390.5|2388.1|2387.9|2385.5|216
1645127100000|2022-02-17 19:45:00|2388.5|2385.5|2386|2383|2389.5|2387|2384.9|2382.2|330
1645127400000|2022-02-17 19:50:00|2386.1|2383.1|2390.2|2387.2|2390.6|2388.1|2385.4|2383|363
1645127700000|2022-02-17 19:55:00|2390.1|2387.1|2387.4|2385.4|2390.6|2388.1|2387.3|2384.6|396
1645128000000|2022-02-17 20:00:00|2387.3|2385.3|2382.6|2379.6|2388.4|2385.9|2382.3|2379.3|387
1645128300000|2022-02-17 20:05:00|2382.7|2379.7|2379.6|2376.6|2383.2|2380.4|2379.2|2376.6|328
1645128600000|2022-02-17 20:10:00|2379.7|2376.7|2381.1|2379.1|2382|2379.2|2379.6|2376.6|329
1645128900000|2022-02-17 20:15:00|2381.2|2379.2|2383.9|2380.9|2383.9|2381.2|2381.1|2378.4|281
1645129200000|2022-02-17 20:20:00|2383.8|2380.8|2384.7|2381.7|2385.1|2382.1|2383.6|2380.6|226
1645129500000|2022-02-17 20:25:00|2384.6|2381.6|2385.2|2382.2|2385.2|2382.2|2383.7|2380.7|243
1645129800000|2022-02-17 20:30:00|2385.3|2382.3|2385.2|2382.2|2386.3|2383.3|2384.6|2381.6|212
1645130100000|2022-02-17 20:35:00|2385.3|2382.3|2385.4|2382.4|2386.1|2383.4|2385.1|2382.1|206
1645130400000|2022-02-17 20:40:00|2385.3|2382.3|2384.7|2381.7|2385.4|2382.4|2383.3|2380.3|267
1645130700000|2022-02-17 20:45:00|2384.8|2381.8|2383.8|2380.8|2385.2|2382.2|2383|2380.4|244
1645131000000|2022-02-17 20:50:00|2383.9|2380.9|2384.4|2381.4|2384.6|2381.6|2383|2380.2|293
1645131300000|2022-02-17 20:55:00|2384.5|2381.5|2384.9|2381.9|2385.6|2382.6|2383.8|2380.8|279
1645131600000|2022-02-17 21:00:00|2385.3|2382.3|2385.6|2382.6|2385.8|2383.3|2384.2|2381.2|212
1645131900000|2022-02-17 21:05:00|2385.5|2382.5|2385|2382|2386.2|2383.2|2384.6|2381.7|143
1645132200000|2022-02-17 21:10:00|2384.9|2381.9|2384.7|2381.7|2385.1|2382.1|2383.6|2380.6|122
1645132500000|2022-02-17 21:15:00|2384.6|2381.6|2384.9|2381.9|2385.1|2382.1|2383.9|2381.2|126
1645132800000|2022-02-17 21:20:00|2385|2382|2384.2|2381.2|2385|2382|2383.9|2380.9|95
1645133100000|2022-02-17 21:25:00|2384.1|2381.1|2384.1|2381.1|2384.7|2381.7|2383.7|2380.7|124
1645133400000|2022-02-17 21:30:00|2383.9|2380.9|2384.2|2381.2|2384.3|2381.3|2383.8|2380.8|55
1645133700000|2022-02-17 21:35:00|2384.1|2381.1|2384.2|2381.2|2384.2|2381.2|2383.5|2380.5|57
1645134000000|2022-02-17 21:40:00|2384|2381|2384.2|2381.2|2384.3|2381.3|2383.2|2380.2|87
1645134300000|2022-02-17 21:45:00|2384.1|2381.1|2385.1|2382.1|2385.3|2382.3|2383.7|2380.7|125
1645134600000|2022-02-17 21:50:00|2385.2|2382.2|2385|2382|2385.8|2382.8|2384.9|2381.9|121
1645134900000|2022-02-17 21:55:00|2385.1|2382.1|2384.9|2381.9|2385.3|2382.3|2384.3|2381.3|101
1645138800000|2022-02-17 23:00:00|2385.1|2382.1|2382.7|2379.7|2385.3|2382.3|2382.3|2379.3|276
1645139100000|2022-02-17 23:05:00|2382.8|2379.8|2382.1|2379.1|2383.8|2380.8|2381.8|2378.8|212
1645139400000|2022-02-17 23:10:00|2382.2|2379.2|2381.8|2378.8|2382.8|2379.8|2381.5|2378.5|116
1645139700000|2022-02-17 23:15:00|2381.7|2378.7|2381.5|2378.5|2382|2379|2381.4|2378.4|100
1645140000000|2022-02-17 23:20:00|2381.6|2378.6|2382.6|2379.6|2382.6|2379.6|2381.2|2378.2|92
1645140300000|2022-02-17 23:25:00|2382.5|2379.5|2382.5|2379.5|2382.7|2379.7|2382.4|2379.4|79
1645140600000|2022-02-17 23:30:00|2382.6|2379.6|2383|2380|2383.5|2380.5|2382.5|2379.5|115
1645140900000|2022-02-17 23:35:00|2382.9|2379.9|2382.9|2379.9|2383.1|2380.5|2382.4|2379.6|87
1645141200000|2022-02-17 23:40:00|2383|2380|2382.9|2379.9|2383.1|2380.1|2382.4|2379.4|98
1645141500000|2022-02-17 23:45:00|2382.8|2379.8|2382.5|2379.5|2382.9|2380|2381.9|2378.9|130
1645141800000|2022-02-17 23:50:00|2382.6|2379.6|2384|2381|2384.1|2381.1|2382.6|2379.6|150
1645142100000|2022-02-17 23:55:00|2383.9|2380.9|2385.4|2382.4|2386.1|2383.1|2383.9|2380.9|100
1645142400000|2022-02-18 00:00:00|2385.5|2382.5|2385.9|2382.9|2386.8|2383.8|2385.4|2382.4|157
1645142700000|2022-02-18 00:05:00|2386|2383|2386.9|2383.9|2387.8|2384.8|2385.8|2382.8|136
1645143000000|2022-02-18 00:10:00|2387|2384|2385.8|2382.8|2387.4|2384.4|2385|2382|160
1645143300000|2022-02-18 00:15:00|2385.7|2382.7|2388.1|2385.1|2388.2|2385.5|2385.7|2382.7|193
1645143600000|2022-02-18 00:20:00|2388|2385|2387.4|2384.4|2388.8|2386.1|2387.3|2384.3|228
1645143900000|2022-02-18 00:25:00|2387.5|2384.5|2390|2387|2390.1|2387.6|2387.2|2384.2|187
1645144200000|2022-02-18 00:30:00|2389.9|2386.9|2389.6|2386.6|2390.1|2387.6|2389|2386.4|133
1645144500000|2022-02-18 00:35:00|2389.5|2386.5|2387.5|2384.5|2389.7|2386.7|2387.3|2384.3|169
1645144800000|2022-02-18 00:40:00|2387.4|2384.4|2386.5|2383.5|2387.6|2384.6|2386.5|2383.5|183
1645145100000|2022-02-18 00:45:00|2386.6|2383.6|2384|2381|2386.6|2383.6|2384|2381|109
1645145400000|2022-02-18 00:50:00|2383.8|2380.8|2384.3|2381.3|2384.4|2381.4|2382.8|2379.8|207
1645145700000|2022-02-18 00:55:00|2384.4|2381.4|2385.2|2382.2|2385.8|2382.8|2384.3|2381.3|151
1645146000000|2022-02-18 01:00:00|2385.3|2382.3|2387.1|2384.1|2387.9|2384.9|2384.4|2381.4|750
1645146300000|2022-02-18 01:05:00|2387.2|2384.2|2386.7|2383.7|2388.5|2385.5|2386.1|2383.1|468
1645146600000|2022-02-18 01:10:00|2386.8|2383.8|2387.1|2384.1|2388.5|2385.5|2385.5|2382.5|425
1645146900000|2022-02-18 01:15:00|2387|2384|2387.4|2384.4|2388.4|2385.4|2386.1|2383.1|330
1645147200000|2022-02-18 01:20:00|2387.1|2384.1|2387.4|2384.4|2388.6|2385.6|2386.4|2383.4|301
1645147500000|2022-02-18 01:25:00|2387.2|2384.2|2385.9|2382.9|2388|2385|2385.5|2382.5|326
1645147800000|2022-02-18 01:30:00|2386|2383|2384.5|2381.5|2389.4|2386.4|2384|2381|822
1645148100000|2022-02-18 01:35:00|2384.3|2381.3|2380.1|2377.1|2385.4|2382.4|2380|2377|916
1645148400000|2022-02-18 01:40:00|2380.3|2377.3|2382.2|2379.2|2383.1|2380.1|2380|2377|469
1645148700000|2022-02-18 01:45:00|2382.1|2379.1|2383.1|2380.1|2383.4|2380.4|2380.9|2377.9|421
1645149000000|2022-02-18 01:50:00|2383|2380|2382.2|2379.2|2383.7|2380.7|2380.8|2377.8|430
1645149300000|2022-02-18 01:55:00|2382.1|2379.1|2380.4|2377.4|2382.4|2379.4|2377.9|2374.9|634
1645149600000|2022-02-18 02:00:00|2380.5|2377.5|2380.8|2377.8|2381.3|2378.3|2378.7|2375.7|473
1645149900000|2022-02-18 02:05:00|2380.5|2377.5|2378.2|2375.2|2380.6|2377.6|2378.2|2375.2|377
1645150200000|2022-02-18 02:10:00|2378.3|2375.3|2378.9|2375.9|2380.2|2377.5|2378.2|2375.2|343
1645150500000|2022-02-18 02:15:00|2379|2376|2379.2|2376.2|2379.4|2376.8|2377.7|2374.8|216
1645150800000|2022-02-18 02:20:00|2379.4|2376.4|2378.2|2375.2|2379.4|2376.5|2377.8|2375.1|133
1645151100000|2022-02-18 02:25:00|2378.1|2375.1|2378.7|2375.7|2379.2|2376.4|2377.8|2375.1|230
1645151400000|2022-02-18 02:30:00|2378.8|2375.8|2379.3|2376.3|2380.6|2377.9|2378.8|2375.8|322
1645151700000|2022-02-18 02:35:00|2379.4|2376.4|2378.7|2375.7|2380.1|2377.5|2378.3|2375.6|334
1645152000000|2022-02-18 02:40:00|2378.3|2376.3|2381.3|2378.3|2381.4|2378.4|2378.3|2375.7|203
1645152300000|2022-02-18 02:45:00|2381.2|2378.2|2382.6|2379.6|2383.4|2380.8|2380.8|2378.2|212
1645152600000|2022-02-18 02:50:00|2382.4|2379.4|2383.2|2380.2|2383.6|2380.8|2381.3|2378.7|189
1645152900000|2022-02-18 02:55:00|2383.1|2380.1|2383.2|2380.2|2383.7|2380.8|2381.8|2379.3|229
1645153200000|2022-02-18 03:00:00|2383.1|2380.1|2384.5|2381.5|2384.8|2381.8|2382.9|2379.9|165
1645153500000|2022-02-18 03:05:00|2384.3|2381.3|2383.3|2381.3|2384.3|2381.3|2382.6|2380.1|223
1645153800000|2022-02-18 03:10:00|2384|2381|2384.2|2381.2|2384.5|2382|2383.3|2380.3|188
1645154100000|2022-02-18 03:15:00|2384.3|2381.3|2384.5|2381.5|2384.9|2381.9|2382.8|2380.1|173
1645154400000|2022-02-18 03:20:00|2384.1|2382.1|2384.2|2381.2|2385.5|2382.8|2383.3|2380.9|219
1645154700000|2022-02-18 03:25:00|2384.3|2381.3|2384.5|2381.5|2384.9|2381.9|2383.3|2380.7|199
1645155000000|2022-02-18 03:30:00|2384.3|2381.3|2384.1|2381.1|2385.2|2382.5|2383.8|2381.1|167
1645155300000|2022-02-18 03:35:00|2383.8|2380.8|2383.7|2380.7|2384.3|2381.7|2380.5|2378.1|256
1645155600000|2022-02-18 03:40:00|2383.6|2380.6|2384.1|2381.1|2384.5|2381.8|2383.1|2380.6|152
1645155900000|2022-02-18 03:45:00|2383.8|2380.8|2383.5|2380.5|2384.2|2381.2|2382.5|2379.5|160
1645156200000|2022-02-18 03:50:00|2383.4|2380.4|2383.8|2380.8|2383.8|2380.8|2383.1|2380.1|109
1645156500000|2022-02-18 03:55:00|2383.7|2380.7|2383.4|2380.4|2384.5|2381.5|2383.1|2380.1|157
1645156800000|2022-02-18 04:00:00|2383.3|2380.3|2382.6|2379.6|2383.9|2380.9|2382.5|2379.5|165
1645157100000|2022-02-18 04:05:00|2382.3|2379.3|2381.2|2378.2|2382.5|2379.5|2381|2378|130
1645157400000|2022-02-18 04:10:00|2380.8|2378.8|2380.8|2377.8|2381.7|2378.8|2380.2|2377.2|136
1645157700000|2022-02-18 04:15:00|2380.9|2377.9|2380.2|2377.2|2381.3|2378.3|2380.1|2377.1|87
1645158000000|2022-02-18 04:20:00|2380.1|2377.1|2379.7|2376.7|2380.3|2377.3|2379.6|2376.6|98
1645158300000|2022-02-18 04:25:00|2379.8|2376.8|2380.6|2377.6|2380.6|2377.6|2379.7|2376.7|109
1645158600000|2022-02-18 04:30:00|2380.7|2377.7|2380.1|2377.1|2380.8|2377.8|2379.2|2376.6|135
1645158900000|2022-02-18 04:35:00|2380.2|2377.2|2380.2|2377.2|2380.6|2377.8|2379.7|2377|79
1645159200000|2022-02-18 04:40:00|2380.1|2377.1|2380.1|2377.1|2380.6|2377.8|2379.6|2376.6|97
1645159500000|2022-02-18 04:45:00|2380.2|2377.2|2380.2|2377.2|2380.9|2377.9|2379.6|2377.1|113
1645159800000|2022-02-18 04:50:00|2380.1|2377.1|2380|2377|2380.4|2377.8|2379.7|2376.7|117
1645160100000|2022-02-18 04:55:00|2380.1|2377.1|2378.6|2375.6|2380.2|2377.2|2378.5|2375.5|89
1645160400000|2022-02-18 05:00:00|2378.5|2375.5|2379.8|2376.8|2380|2377.3|2378.1|2375.1|142
1645160700000|2022-02-18 05:05:00|2379.7|2376.7|2379.4|2376.4|2380.3|2377.3|2379|2376|151
1645161000000|2022-02-18 05:10:00|2379.5|2376.5|2379.3|2376.3|2379.9|2376.9|2378.7|2376|144
1645161300000|2022-02-18 05:15:00|2379.2|2376.2|2379.8|2376.8|2380.2|2377.2|2378.8|2376.2|110
1645161600000|2022-02-18 05:20:00|2379.9|2376.9|2378.1|2375.1|2379.9|2376.9|2377.2|2374.6|88
1645161900000|2022-02-18 05:25:00|2378|2375|2377.7|2374.7|2378.6|2375.8|2377.7|2374.7|111
1645162200000|2022-02-18 05:30:00|2377.9|2374.9|2381.4|2378.4|2382|2379|2377.9|2374.9|308
1645162500000|2022-02-18 05:35:00|2381.3|2378.3|2383|2380|2383.4|2380.4|2381.2|2378.2|238
1645162800000|2022-02-18 05:40:00|2382.9|2379.9|2391.5|2388.5|2392|2389|2382.9|2379.9|671
1645163100000|2022-02-18 05:45:00|2391.6|2388.6|2392.3|2389.3|2395.6|2392.6|2391.6|2388.6|612
1645163400000|2022-02-18 05:50:00|2392.4|2389.4|2391.9|2388.9|2393.9|2390.9|2391|2388|488
1645163700000|2022-02-18 05:55:00|2391.8|2388.8|2391.8|2388.8|2394|2391.1|2391.1|2388.4|489
1645164000000|2022-02-18 06:00:00|2392|2389|2393.8|2391.8|2395.3|2392.8|2390.3|2387.7|602
1645164300000|2022-02-18 06:05:00|2394.2|2391.2|2394.5|2391.5|2396.8|2394.3|2393.7|2391|569
1645164600000|2022-02-18 06:10:00|2394.4|2391.4|2395|2392|2396.3|2393.5|2394.3|2391.4|458
1645164900000|2022-02-18 06:15:00|2395.2|2392.2|2398.7|2395.7|2398.7|2395.9|2394|2391|418
1645165200000|2022-02-18 06:20:00|2398.8|2395.8|2398|2395|2399.4|2397|2396.7|2393.9|552
1645165500000|2022-02-18 06:25:00|2397.9|2394.9|2396.6|2393.6|2397.9|2395.4|2395|2392.1|333
1645165800000|2022-02-18 06:30:00|2396.5|2393.5|2396.2|2393.2|2396.8|2394.2|2395.2|2392.2|366
1645166100000|2022-02-18 06:35:00|2396.1|2393.1|2396.4|2393.4|2396.7|2393.7|2394.9|2391.9|395
1645166400000|2022-02-18 06:40:00|2396.5|2393.5|2397.5|2394.5|2398.1|2395.6|2395.6|2392.6|409
1645166700000|2022-02-18 06:45:00|2397.8|2394.8|2398.3|2395.3|2398.8|2396.5|2396.9|2394.4|316
1645167000000|2022-02-18 06:50:00|2398.1|2395.1|2397.3|2394.3|2398.1|2395.6|2396.4|2393.9|285
1645167300000|2022-02-18 06:55:00|2397.2|2394.2|2393.6|2390.6|2397.4|2394.9|2393.3|2390.3|515
1645167600000|2022-02-18 07:00:00|2393.4|2390.4|2391.3|2388.3|2394.9|2391.9|2390.9|2387.9|421
1645167900000|2022-02-18 07:05:00|2390.9|2387.9|2389|2386|2391|2388|2386.7|2383.7|526
1645168200000|2022-02-18 07:10:00|2389.1|2386.1|2389|2386|2390.3|2387.3|2387.9|2384.9|412
1645168500000|2022-02-18 07:15:00|2388.9|2385.9|2389.9|2386.9|2390.2|2387.5|2387.7|2385.2|302
1645168800000|2022-02-18 07:20:00|2389.8|2386.8|2393.4|2390.4|2393.6|2390.8|2389.5|2386.8|301
1645169100000|2022-02-18 07:25:00|2393.3|2390.3|2391.7|2388.7|2396.2|2393.5|2391.6|2388.6|442
1645169400000|2022-02-18 07:30:00|2391.6|2388.6|2390.7|2387.7|2392|2389.4|2389.6|2386.8|310
1645169700000|2022-02-18 07:35:00|2390.8|2387.8|2390.7|2387.7|2391.8|2389|2389.9|2387|379
1645170000000|2022-02-18 07:40:00|2390.6|2387.6|2390.1|2387.1|2391.1|2388.1|2388.6|2386.1|310
1645170300000|2022-02-18 07:45:00|2390.2|2387.2|2391.1|2388.1|2392.1|2389.7|2390.2|2387.2|327
1645170600000|2022-02-18 07:50:00|2391.2|2388.2|2391.4|2388.4|2391.7|2389.1|2390.1|2387.5|270
1645170900000|2022-02-18 07:55:00|2391.5|2388.5|2389.2|2386.2|2391.5|2388.6|2388.3|2385.7|332
1645171200000|2022-02-18 08:00:00|2389.3|2386.3|2393.9|2390.9|2394.7|2392|2389|2386.3|525
1645171500000|2022-02-18 08:05:00|2393.7|2390.7|2396.4|2394.4|2396.9|2394.4|2392.8|2390.3|557
1645171800000|2022-02-18 08:10:00|2396.8|2393.8|2396.6|2393.6|2398.5|2395.9|2395.7|2392.9|470
1645172100000|2022-02-18 08:15:00|2396.5|2393.5|2399.3|2396.3|2399.7|2396.9|2395.6|2392.9|429
1645172400000|2022-02-18 08:20:00|2399.4|2396.4|2394.2|2391.2|2399.9|2397.3|2394.1|2391.1|410
1645172700000|2022-02-18 08:25:00|2394.4|2391.4|2396.7|2393.7|2396.8|2393.8|2392.5|2389.7|437
1645173000000|2022-02-18 08:30:00|2396.6|2393.6|2393.6|2390.6|2396.8|2394.1|2393.3|2390.3|438
1645173300000|2022-02-18 08:35:00|2393.7|2390.7|2393|2390|2394.2|2391.5|2391.3|2388.7|478
1645173600000|2022-02-18 08:40:00|2393.1|2390.1|2394.6|2391.6|2395.8|2392.8|2392.2|2389.6|397
1645173900000|2022-02-18 08:45:00|2394.7|2391.7|2395.1|2392.1|2395.8|2393.2|2393.6|2391.1|358
1645174200000|2022-02-18 08:50:00|2395.2|2392.2|2397.3|2394.3|2397.6|2395.1|2394.1|2391.7|370
1645174500000|2022-02-18 08:55:00|2397.4|2394.4|2398.9|2395.9|2399.9|2397.2|2396|2393.5|425
1645174800000|2022-02-18 09:00:00|2398.8|2395.8|2393|2390|2399.1|2396.5|2392|2389|427
1645175100000|2022-02-18 09:05:00|2392.9|2389.9|2398|2395|2398|2395.4|2392.9|2389.9|302
1645175400000|2022-02-18 09:10:00|2397.9|2394.9|2397.6|2394.6|2397.9|2395.2|2396.4|2393.5|340
1645175700000|2022-02-18 09:15:00|2397.4|2394.4|2397|2395|2397.7|2395|2395.3|2392.9|288
1645176000000|2022-02-18 09:20:00|2396.9|2394.9|2395.8|2393.8|2397.6|2395.1|2395.2|2392.6|305
1645176300000|2022-02-18 09:25:00|2396.3|2393.3|2392.6|2390.6|2396.4|2393.4|2392.2|2389.7|434
1645176600000|2022-02-18 09:30:00|2393.1|2390.1|2394.9|2391.9|2396.5|2394|2392.6|2389.9|421
1645176900000|2022-02-18 09:35:00|2394.7|2392.7|2394.1|2391.1|2395.4|2392.8|2392.4|2389.8|372
1645177200000|2022-02-18 09:40:00|2394.2|2391.2|2394.9|2391.9|2395|2392.4|2393.1|2390.5|275
1645177500000|2022-02-18 09:45:00|2394.8|2391.8|2393.9|2390.9|2396.2|2393.4|2392.9|2390|358
1645177800000|2022-02-18 09:50:00|2394|2391|2393.9|2390.9|2394.5|2391.8|2392.6|2389.8|298
1645178100000|2022-02-18 09:55:00|2393.8|2390.8|2393.8|2390.8|2395.3|2392.7|2392.6|2389.8|376
1645178400000|2022-02-18 10:00:00|2393.9|2390.9|2390.5|2387.5|2395.1|2392.7|2389.2|2387.2|415
1645178700000|2022-02-18 10:05:00|2390.6|2387.6|2388.4|2386.4|2392|2389.4|2387.7|2385.1|390
1645179000000|2022-02-18 10:10:00|2388.5|2386.5|2384|2381|2389|2386.5|2384|2381|524
1645179300000|2022-02-18 10:15:00|2383.9|2380.9|2381.6|2378.6|2385|2382.6|2381|2378.5|378
1645179600000|2022-02-18 10:20:00|2381.5|2378.5|2381.6|2378.6|2384.8|2381.9|2380.8|2378.2|451
1645179900000|2022-02-18 10:25:00|2381.5|2378.5|2379.1|2377.1|2382.4|2379.6|2378.9|2376.6|474
1645180200000|2022-02-18 10:30:00|2379.2|2377.2|2375.6|2373.6|2379.6|2377.5|2374.3|2371.8|718
1645180500000|2022-02-18 10:35:00|2375.7|2373.7|2377.7|2374.7|2377.9|2375.3|2373.1|2370.9|444
1645180800000|2022-02-18 10:40:00|2377.5|2374.5|2376.9|2373.9|2377.9|2375.5|2375.1|2372.2|346
1645181100000|2022-02-18 10:45:00|2376.5|2373.5|2377|2374|2377.7|2374.8|2375.8|2373.3|328
1645181400000|2022-02-18 10:50:00|2376.9|2373.9|2377.9|2374.9|2378|2375.4|2376.5|2373.8|352
1645181700000|2022-02-18 10:55:00|2377.8|2374.8|2377.1|2374.1|2378.2|2375.7|2376.5|2373.7|264
1645182000000|2022-02-18 11:00:00|2377|2374|2376|2374|2378|2375.5|2373.8|2371.2|372
1645182300000|2022-02-18 11:05:00|2376.1|2374.1|2374.6|2372.6|2376.6|2374.1|2373.5|2371|294
1645182600000|2022-02-18 11:10:00|2374.5|2372.5|2373.4|2370.4|2375.7|2373.3|2372.4|2369.8|413
1645182900000|2022-02-18 11:15:00|2373.5|2370.5|2372.1|2370.1|2374|2371|2370.8|2368.3|416
1645183200000|2022-02-18 11:20:00|2371.9|2369.9|2370|2368|2372.8|2370.2|2369.3|2367|271
1645183500000|2022-02-18 11:25:00|2370.1|2368.1|2374.5|2371.5|2374.7|2372.2|2370.1|2368|293
1645183800000|2022-02-18 11:30:00|2373.9|2371.9|2375.5|2372.5|2375.6|2373.1|2373.2|2370.8|308
1645184100000|2022-02-18 11:35:00|2375.6|2372.6|2377.2|2374.2|2377.6|2375|2375|2372.4|398
1645184400000|2022-02-18 11:40:00|2377.1|2374.1|2376.5|2373.5|2377.2|2374.5|2375.4|2372.9|358
1645184700000|2022-02-18 11:45:00|2376.4|2373.4|2376.7|2374.7|2377.9|2375.3|2375.9|2373.4|313
1645185000000|2022-02-18 11:50:00|2376.6|2374.6|2378.2|2375.2|2379.1|2376.6|2376.5|2374.3|365
1645185300000|2022-02-18 11:55:00|2378.3|2375.3|2378.6|2375.6|2380.1|2377.3|2377.3|2375|328
1645185600000|2022-02-18 12:00:00|2378.3|2376.3|2379.5|2376.5|2380.1|2377.3|2377.6|2374.8|322
1645185900000|2022-02-18 12:05:00|2379.1|2376.1|2378.2|2376.2|2379.4|2376.6|2376.7|2374.3|307
1645186200000|2022-02-18 12:10:00|2378.3|2376.3|2381.3|2378.3|2382.5|2380.5|2378.3|2375.7|410
1645186500000|2022-02-18 12:15:00|2381.4|2378.4|2379.9|2376.9|2381.5|2379|2377.3|2374.9|406
1645186800000|2022-02-18 12:20:00|2379.7|2376.7|2380|2378|2381.6|2378.9|2378.7|2376|333
1645187100000|2022-02-18 12:25:00|2380.1|2378.1|2383.4|2380.4|2383.8|2381.3|2380.1|2377.6|311
1645187400000|2022-02-18 12:30:00|2383.5|2380.5|2382.8|2380.8|2383.7|2381|2381.3|2378.9|355
1645187700000|2022-02-18 12:35:00|2383.4|2380.4|2384.9|2381.9|2385.6|2383|2382.7|2379.9|308
1645188000000|2022-02-18 12:40:00|2384.8|2381.8|2384.7|2382.7|2385.4|2382.8|2382.8|2380.4|229
1645188300000|2022-02-18 12:45:00|2384.9|2382.9|2385.5|2382.5|2386.1|2383.4|2384.1|2381.7|249
1645188600000|2022-02-18 12:50:00|2385.4|2382.4|2386.9|2384.9|2388.3|2385.9|2384.5|2381.9|279
1645188900000|2022-02-18 12:55:00|2386.8|2384.8|2387.9|2384.9|2388.5|2386.1|2385|2382.4|373
1645189200000|2022-02-18 13:00:00|2388|2385|2389|2386|2392.1|2389.4|2387.1|2384.7|790
1645189500000|2022-02-18 13:05:00|2389.1|2386.1|2390.6|2387.6|2393.2|2390.7|2386.6|2384.3|786
1645189800000|2022-02-18 13:10:00|2391.1|2388.1|2392.6|2389.6|2393.5|2390.8|2388.7|2385.9|1014
1645190100000|2022-02-18 13:15:00|2392.7|2389.7|2396.1|2393.1|2396.5|2393.8|2391|2388.4|790
1645190400000|2022-02-18 13:20:00|2396.2|2393.2|2395.4|2392.4|2396.3|2393.3|2392.5|2390|849
1645190700000|2022-02-18 13:25:00|2395.3|2392.3|2405.6|2403.6|2407.3|2405.3|2394.1|2391.5|1050
1645191000000|2022-02-18 13:30:00|2405.7|2403.7|2406|2404|2410.4|2408.4|2403.7|2401.2|1195
1645191300000|2022-02-18 13:35:00|2405.9|2403.9|2405.5|2403.5|2409.4|2407.2|2404.8|2402.3|983
1645191600000|2022-02-18 13:40:00|2405.7|2403.7|2403.3|2400.3|2406.8|2404.6|2401.1|2398.6|788
1645191900000|2022-02-18 13:45:00|2402.6|2400.6|2402.3|2399.3|2403.3|2400.9|2399.6|2397.3|826
1645192200000|2022-02-18 13:50:00|2402.4|2399.4|2401.7|2398.7|2403.4|2401|2399.9|2397.4|767
1645192500000|2022-02-18 13:55:00|2401.4|2398.4|2398.1|2396.1|2401.9|2399.4|2397.8|2395.4|756
1645192800000|2022-02-18 14:00:00|2398.6|2395.6|2396.4|2393.4|2401|2398.8|2395.4|2392.9|819
1645193100000|2022-02-18 14:05:00|2396.5|2393.5|2397.8|2394.8|2399.3|2396.9|2395.9|2393.2|695
1645193400000|2022-02-18 14:10:00|2397.9|2394.9|2397|2394|2400.1|2397.6|2395.8|2393.1|667
1645193700000|2022-02-18 14:15:00|2396.9|2394.9|2397.4|2394.4|2399|2396.6|2395.7|2393|658
1645194000000|2022-02-18 14:20:00|2397.3|2394.3|2397.1|2394.1|2398|2395.4|2394.5|2392|568
1645194300000|2022-02-18 14:25:00|2397|2394|2396.9|2393.9|2399.1|2396.5|2395.5|2393|709
1645194600000|2022-02-18 14:30:00|2397|2394|2397|2395|2398.5|2396|2392.3|2389.6|989
1645194900000|2022-02-18 14:35:00|2397.2|2395.2|2401.1|2398.1|2401.3|2398.9|2395.5|2393.2|925
1645195200000|2022-02-18 14:40:00|2400.7|2398.7|2403.3|2400.3|2403.6|2401|2400|2397.4|736
1645195500000|2022-02-18 14:45:00|2403.4|2400.4|2405.7|2402.7|2406|2403.3|2401.5|2398.7|696
1645195800000|2022-02-18 14:50:00|2405.9|2402.9|2399.9|2396.9|2407.8|2405.8|2398.6|2395.9|943
1645196100000|2022-02-18 14:55:00|2400.1|2397.1|2401.7|2398.7|2402.9|2400.4|2399.7|2397.1|752
1645196400000|2022-02-18 15:00:00|2401.8|2398.8|2401.4|2398.4|2405.3|2402.7|2399.1|2396.4|928
1645196700000|2022-02-18 15:05:00|2401.3|2398.3|2403.3|2400.3|2403.5|2400.9|2400.2|2397.6|736
1645197000000|2022-02-18 15:10:00|2402.9|2400.9|2404.7|2401.7|2406.1|2403.3|2402.8|2399.8|735
1645197300000|2022-02-18 15:15:00|2404.8|2401.8|2404.2|2402.2|2405.9|2403.4|2402.8|2400.1|730
1645197600000|2022-02-18 15:20:00|2404.3|2402.3|2399|2397|2405.8|2403.3|2398.9|2396.7|689
1645197900000|2022-02-18 15:25:00|2398.9|2396.9|2399.4|2397.4|2401.1|2398.6|2398.5|2395.9|619
1645198200000|2022-02-18 15:30:00|2399.3|2397.3|2401.9|2398.9|2402.6|2400|2398|2395.5|608
1645198500000|2022-02-18 15:35:00|2401.8|2398.8|2399.6|2397.6|2402.6|2400.2|2399.6|2397.3|442
1645198800000|2022-02-18 15:40:00|2400.1|2397.1|2393.5|2390.5|2400.2|2397.5|2392.7|2390|1009
1645199100000|2022-02-18 15:45:00|2393.2|2390.2|2395|2393|2395.3|2393|2391.9|2389.5|913
1645199400000|2022-02-18 15:50:00|2395.6|2392.6|2393.5|2391.5|2397.5|2395.2|2392.3|2390|936
1645199700000|2022-02-18 15:55:00|2393.4|2391.4|2393.1|2390.1|2394.8|2392.3|2391.9|2389.5|826
1645200000000|2022-02-18 16:00:00|2393|2390|2394|2391|2394.3|2391.9|2390.4|2387.9|862
1645200300000|2022-02-18 16:05:00|2393.5|2391.5|2396.1|2393.1|2396.5|2393.9|2392.9|2390.3|709
1645200600000|2022-02-18 16:10:00|2396|2393|2397.6|2394.6|2399.6|2397.3|2395.5|2393|674
1645200900000|2022-02-18 16:15:00|2397.5|2394.5|2397.3|2394.3|2398.5|2396|2395.6|2393|695
1645201200000|2022-02-18 16:20:00|2397.2|2394.2|2396.5|2394.5|2398.3|2395.6|2395.9|2393.3|512
1645201500000|2022-02-18 16:25:00|2396.6|2394.6|2393.7|2390.7|2397.1|2394.6|2393.5|2390.6|480
1645201800000|2022-02-18 16:30:00|2393.6|2390.6|2393.6|2390.6|2394.5|2392.2|2391.4|2388.8|615
1645202100000|2022-02-18 16:35:00|2393.7|2390.7|2397.1|2394.1|2397.1|2394.6|2392.7|2390.3|473
1645202400000|2022-02-18 16:40:00|2397|2394|2398|2396|2398.2|2396.2|2396.4|2393.9|560
1645202700000|2022-02-18 16:45:00|2397.9|2395.9|2397.4|2395.4|2398.7|2396.7|2396.9|2394.3|458
1645203000000|2022-02-18 16:50:00|2397.9|2394.9|2396.4|2394.4|2398|2395.6|2395.4|2392.9|431
1645203300000|2022-02-18 16:55:00|2396.5|2394.5|2395.1|2392.1|2396.9|2394.5|2393.6|2391.1|469
1645203600000|2022-02-18 17:00:00|2395.2|2392.2|2396|2393|2396.3|2394|2394.3|2391.6|412
1645203900000|2022-02-18 17:05:00|2395.7|2393.7|2395.1|2392.1|2396.5|2394|2393.7|2391.1|397
1645204200000|2022-02-18 17:10:00|2395.2|2392.2|2394.5|2391.5|2395.9|2393.4|2392.9|2390.4|498
1645204500000|2022-02-18 17:15:00|2394.4|2391.4|2396.3|2393.3|2397.1|2394.4|2392.8|2390.4|469
1645204800000|2022-02-18 17:20:00|2396.4|2393.4|2396.5|2393.5|2398|2395.6|2395.8|2393.3|319
1645205100000|2022-02-18 17:25:00|2396.6|2393.6|2398.2|2396.2|2399.2|2396.7|2395.6|2393|357
1645205400000|2022-02-18 17:30:00|2398.1|2396.1|2398.2|2396.2|2401.2|2398.7|2397.4|2395.1|620
1645205700000|2022-02-18 17:35:00|2398.7|2395.7|2398.4|2396.4|2399.5|2397.1|2397.3|2395|529
1645206000000|2022-02-18 17:40:00|2398.3|2396.3|2398.4|2395.4|2399.9|2397.5|2397.9|2395.3|530
1645206300000|2022-02-18 17:45:00|2397.9|2395.9|2398.2|2395.2|2399.1|2396.5|2396.8|2394.3|338
1645206600000|2022-02-18 17:50:00|2398.1|2395.1|2399.6|2396.6|2400.1|2397.7|2397.9|2395.1|475
1645206900000|2022-02-18 17:55:00|2399.5|2396.5|2399.1|2396.1|2399.8|2397.3|2398.2|2395.8|291
1645207200000|2022-02-18 18:00:00|2398.7|2396.7|2399.6|2396.6|2399.9|2397.3|2398.2|2395.6|337
1645207500000|2022-02-18 18:05:00|2399.7|2396.7|2400.7|2397.7|2400.9|2398.4|2397.9|2395.5|276
1645207800000|2022-02-18 18:10:00|2400.8|2397.8|2400.7|2397.7|2401|2398.7|2399.7|2397.1|233
1645208100000|2022-02-18 18:15:00|2400.6|2397.6|2401.6|2398.6|2402.2|2399.7|2398.7|2396.1|272
1645208400000|2022-02-18 18:20:00|2401.7|2398.7|2399.7|2396.7|2401.7|2399.3|2398.8|2396.3|470
1645208700000|2022-02-18 18:25:00|2399.8|2396.8|2398|2396|2399.9|2397.5|2398|2395.5|337
1645209000000|2022-02-18 18:30:00|2398.2|2396.2|2400.3|2397.3|2400.5|2397.5|2397.5|2394.9|283
1645209300000|2022-02-18 18:35:00|2399.6|2397.6|2400.6|2397.6|2400.9|2398.2|2398.9|2396.4|284
1645209600000|2022-02-18 18:40:00|2400.7|2397.7|2399.1|2396.1|2400.9|2398|2398.6|2396|245
1645209900000|2022-02-18 18:45:00|2399.2|2396.2|2399.4|2396.4|2400.5|2397.8|2398.1|2395.1|269
1645210200000|2022-02-18 18:50:00|2399.5|2396.5|2400.3|2397.3|2400.6|2398.1|2398.7|2396.1|198
1645210500000|2022-02-18 18:55:00|2400.2|2397.2|2398.3|2396.3|2400.8|2398.3|2398.3|2395.9|245
1645210800000|2022-02-18 19:00:00|2398.4|2396.4|2398.6|2396.6|2399.5|2396.9|2398.1|2395.2|250
1645211100000|2022-02-18 19:05:00|2398.5|2396.5|2397.2|2394.2|2399.1|2396.8|2396.7|2394.2|246
1645211400000|2022-02-18 19:10:00|2397.5|2394.5|2396.7|2393.7|2397.6|2395.2|2395|2392.4|306
1645211700000|2022-02-18 19:15:00|2396.6|2393.6|2398|2396|2398.7|2396.3|2395.7|2393.4|241
1645212000000|2022-02-18 19:20:00|2397.9|2395.9|2400.4|2397.4|2400.5|2398|2397.7|2395.2|284
1645212300000|2022-02-18 19:25:00|2400.2|2397.2|2399.3|2396.3|2400.6|2397.9|2397.9|2395.2|315
1645212600000|2022-02-18 19:30:00|2399.4|2396.4|2399.9|2396.9|2400.7|2398.1|2398.6|2396|293
1645212900000|2022-02-18 19:35:00|2399.8|2396.8|2397.8|2394.8|2399.8|2397.4|2397.1|2394.5|228
1645213200000|2022-02-18 19:40:00|2397.9|2394.9|2396.7|2393.7|2397.9|2395.3|2396|2393.5|263
1645213500000|2022-02-18 19:45:00|2396.6|2393.6|2395.6|2392.6|2397.1|2394.5|2394.9|2392.2|301
1645213800000|2022-02-18 19:50:00|2395.5|2392.5|2397|2394|2397|2394.4|2394.8|2392.2|284
1645214100000|2022-02-18 19:55:00|2396.9|2393.9|2397|2394|2397.5|2395|2396.1|2393.6|391
1645214400000|2022-02-18 20:00:00|2397.2|2394.2|2393.9|2390.9|2397.7|2394.7|2393.7|2390.7|434
1645214700000|2022-02-18 20:05:00|2394|2391|2391.8|2388.8|2394|2391|2390.7|2387.7|597
1645215000000|2022-02-18 20:10:00|2392|2389|2392.2|2389.2|2393.9|2390.9|2390.6|2387.6|539
1645215300000|2022-02-18 20:15:00|2392.3|2389.3|2390.2|2387.2|2392.6|2389.8|2389.9|2386.9|483
1645215600000|2022-02-18 20:20:00|2390.1|2387.1|2392|2389|2392.4|2389.4|2389.8|2386.8|459
1645215900000|2022-02-18 20:25:00|2391.9|2388.9|2392.3|2389.3|2393.3|2390.8|2391.6|2388.6|431
1645216200000|2022-02-18 20:30:00|2392.2|2389.2|2390.4|2387.4|2392.2|2389.2|2388.8|2386.3|434
1645216500000|2022-02-18 20:35:00|2390.3|2387.3|2391.6|2388.6|2391.9|2388.9|2389.7|2386.7|337
1645216800000|2022-02-18 20:40:00|2391.7|2388.7|2394|2391|2394.2|2391.2|2391.1|2388.3|392
1645217100000|2022-02-18 20:45:00|2394.1|2391.1|2392.3|2389.3|2394.2|2391.4|2391.7|2388.7|413
1645217400000|2022-02-18 20:50:00|2392.4|2389.4|2392.5|2389.5|2393.3|2390.3|2391.2|2388.5|406
1645217700000|2022-02-18 20:55:00|2392.4|2389.4|2394.2|2391.2|2394.5|2391.8|2392.2|2389.4|384
1645218000000|2022-02-18 21:00:00|2393.8|2390.8|2396.2|2393.2|2397|2394|2393.4|2390.4|268
1645218300000|2022-02-18 21:05:00|2396.1|2393.1|2396.7|2393.7|2396.7|2393.7|2396|2393|97
1645218600000|2022-02-18 21:10:00|2396.9|2393.9|2397.4|2394.4|2397.7|2394.7|2396.4|2393.4|147
1645218900000|2022-02-18 21:15:00|2396.9|2393.9|2397.8|2394.8|2398.5|2395.5|2396.9|2393.9|123
1645219200000|2022-02-18 21:20:00|2397.7|2394.7|2397.1|2394.1|2398.4|2395.4|2396.6|2393.6|218
1645219500000|2022-02-18 21:25:00|2397.3|2394.3|2397|2394|2398|2395|2396.5|2393.5|171
1645219800000|2022-02-18 21:30:00|2396.4|2393.4|2400|2397|2400.3|2397.3|2396.4|2393.4|149
1645220100000|2022-02-18 21:35:00|2400.3|2397.3|2399.7|2396.7|2400.9|2397.9|2399.3|2396.3|74
1645220400000|2022-02-18 21:40:00|2400|2397|2398.5|2395.5|2400.9|2397.9|2398.3|2395.3|102
1645220700000|2022-02-18 21:45:00|2398.6|2395.6|2399.3|2396.3|2400.5|2397.5|2398.2|2395.2|131
1645221000000|2022-02-18 21:50:00|2399.8|2396.8|2393.8|2390.8|2399.9|2396.9|2392.8|2389.8|201
1645221300000|2022-02-18 21:55:00|2394|2391|2393.9|2390.9|2396.4|2391.4|2389.3|2383.9|181
1645398000000|2022-02-20 23:00:00|2402|2399|2402.8|2399.8|2409.5|2405|2401.3|2397.3|612
1645398300000|2022-02-20 23:05:00|2403.1|2400.1|2402.6|2399.6|2403.8|2400.1|2398.6|2394.5|577
1645398600000|2022-02-20 23:10:00|2403.8|2400.8|2401.7|2398.7|2404.6|2401.6|2401.4|2398.4|469
1645398900000|2022-02-20 23:15:00|2401.9|2398.9|2402.5|2399.5|2402.6|2399.6|2399.2|2396.2|335
1645399200000|2022-02-20 23:20:00|2402.4|2399.4|2399.6|2396.6|2402.6|2399.6|2399.1|2396.1|266
1645399500000|2022-02-20 23:25:00|2399.7|2396.7|2400.6|2397.6|2401.3|2398.3|2398.9|2395.9|339
1645399800000|2022-02-20 23:30:00|2400.7|2397.7|2401.4|2398.4|2402.9|2399.9|2398.2|2395.2|346
1645400100000|2022-02-20 23:35:00|2401.5|2398.5|2400.5|2397.5|2402|2399|2400.2|2397.2|192
1645400400000|2022-02-20 23:40:00|2400.3|2397.3|2401.2|2398.2|2401.5|2398.5|2399.7|2396.7|207
1645400700000|2022-02-20 23:45:00|2401.1|2398.1|2404.7|2401.7|2404.8|2401.8|2401|2398|265
1645401000000|2022-02-20 23:50:00|2404.3|2401.3|2402.7|2399.7|2405.2|2402.5|2402.7|2399.7|173
1645401300000|2022-02-20 23:55:00|2402.8|2399.8|2401.4|2398.4|2403.1|2400.4|2401|2398|263
1645401600000|2022-02-21 00:00:00|2401.3|2398.3|2400.4|2397.4|2402.3|2399.3|2399.7|2396.8|285
1645401900000|2022-02-21 00:05:00|2400.3|2397.3|2399.7|2396.7|2401.4|2398.4|2399.4|2396.5|342
1645402200000|2022-02-21 00:10:00|2399.8|2396.8|2400.5|2397.5|2401.7|2398.7|2399.7|2396.7|307
1645402500000|2022-02-21 00:15:00|2400.4|2397.4|2401.5|2398.5|2401.8|2398.8|2399.7|2396.7|309
1645402800000|2022-02-21 00:20:00|2401.6|2398.6|2400.1|2397.1|2401.7|2398.8|2400.1|2397.1|268
1645403100000|2022-02-21 00:25:00|2400.2|2397.2|2400.2|2397.2|2400.8|2398|2399.6|2396.9|189
1645403400000|2022-02-21 00:30:00|2400.1|2397.1|2402.1|2399.1|2402.4|2399.4|2400.1|2397.1|187
1645403700000|2022-02-21 00:35:00|2402.2|2399.2|2401.2|2398.2|2402.2|2399.2|2400.3|2397.3|285
1645404000000|2022-02-21 00:40:00|2401.1|2398.1|2401.6|2398.6|2402.6|2399.6|2400.9|2397.9|258
1645404300000|2022-02-21 00:45:00|2401.7|2398.7|2401.5|2398.5|2402.6|2399.6|2400.8|2397.8|258
1645404600000|2022-02-21 00:50:00|2401.4|2398.4|2396.4|2393.4|2402.2|2399.2|2392.4|2389.4|724
1645404900000|2022-02-21 00:55:00|2396.6|2393.6|2390.4|2387.4|2396.8|2393.8|2388.8|2385.8|922
1645405200000|2022-02-21 01:00:00|2390.2|2387.2|2393.1|2390.1|2396.7|2393.7|2388.9|2385.9|953
1645405500000|2022-02-21 01:05:00|2393.2|2390.2|2390.9|2387.9|2394.7|2391.7|2388.8|2385.8|691
1645405800000|2022-02-21 01:10:00|2390.5|2387.5|2383.2|2380.2|2390.8|2387.8|2382.2|2379.2|974
1645406100000|2022-02-21 01:15:00|2383.1|2380.1|2386.8|2383.8|2387.4|2384.4|2382.6|2379.6|753
1645406400000|2022-02-21 01:20:00|2386.9|2383.9|2386.2|2383.2|2387.5|2384.5|2384.4|2381.4|566
1645406700000|2022-02-21 01:25:00|2386.1|2383.1|2386.5|2383.5|2387|2384|2385.5|2382.5|427
1645407000000|2022-02-21 01:30:00|2386.4|2383.4|2379.5|2376.5|2386.5|2383.5|2375.7|2372.7|782
1645407300000|2022-02-21 01:35:00|2379.3|2376.3|2382.6|2379.6|2382.8|2379.8|2376.6|2373.6|716
1645407600000|2022-02-21 01:40:00|2382.5|2379.5|2383.4|2380.4|2383.8|2380.8|2380.3|2377.3|545
1645407900000|2022-02-21 01:45:00|2383.5|2380.5|2383.5|2380.5|2384.6|2381.7|2383.1|2380.2|477
1645408200000|2022-02-21 01:50:00|2383.6|2380.6|2383.7|2380.7|2384.5|2381.7|2382.2|2379.4|363
1645408500000|2022-02-21 01:55:00|2383.6|2380.6|2382.2|2379.2|2384.2|2381.7|2381.5|2378.7|369
1645408800000|2022-02-21 02:00:00|2382.3|2379.3|2380.4|2377.4|2383.2|2380.2|2380|2377.4|362
1645409100000|2022-02-21 02:05:00|2380.5|2377.5|2380.4|2377.4|2381.4|2378.8|2379.4|2376.9|360
1645409400000|2022-02-21 02:10:00|2380.5|2377.5|2381|2378|2382|2379.4|2380|2377.4|375
1645409700000|2022-02-21 02:15:00|2381.1|2378.1|2381.3|2378.3|2381.3|2378.6|2379.9|2377.4|247
1645410000000|2022-02-21 02:20:00|2381|2379|2382.3|2379.3|2384|2381.5|2380.9|2378.2|307
1645410300000|2022-02-21 02:25:00|2382.2|2379.2|2381.4|2378.4|2382.8|2380|2380.2|2377.7|204
1645410600000|2022-02-21 02:30:00|2381.5|2378.5|2384.2|2381.2|2384.6|2382|2380.6|2378.1|477
1645410900000|2022-02-21 02:35:00|2384.3|2381.3|2380.9|2377.9|2384.3|2381.6|2379.9|2377.2|382
1645411200000|2022-02-21 02:40:00|2381|2378|2380.1|2377.1|2381|2378.2|2379|2376.4|293
1645411500000|2022-02-21 02:45:00|2379.9|2376.9|2381|2378|2381|2378.5|2378.4|2375.8|415
1645411800000|2022-02-21 02:50:00|2380.9|2377.9|2379.6|2376.6|2381.5|2379|2378.9|2376.4|315
1645412100000|2022-02-21 02:55:00|2379.7|2376.7|2381.9|2379.9|2382.6|2380.1|2379.3|2376.5|343
1645412400000|2022-02-21 03:00:00|2381.8|2379.8|2383|2380|2383.2|2380.6|2381.2|2378.7|278
1645412700000|2022-02-21 03:05:00|2383.1|2380.1|2383.4|2380.4|2383.7|2381.2|2381.4|2378.9|274
1645413000000|2022-02-21 03:10:00|2383.6|2380.6|2382.5|2380.5|2383.6|2381|2382.3|2379.6|234
1645413300000|2022-02-21 03:15:00|2382.6|2380.6|2383.5|2380.5|2384.1|2381.1|2382.5|2380|241
1645413600000|2022-02-21 03:20:00|2383.6|2380.6|2385.3|2382.3|2386.5|2383.7|2383.6|2380.6|463
1645413900000|2022-02-21 03:25:00|2385.4|2382.4|2384.4|2381.4|2386.8|2383.8|2383.9|2381.3|395
1645414200000|2022-02-21 03:30:00|2384.5|2381.5|2384.3|2381.3|2384.9|2382|2383.4|2380.8|210
1645414500000|2022-02-21 03:35:00|2384.6|2381.6|2384.8|2381.8|2385.3|2382.4|2384.3|2381.4|164
1645414800000|2022-02-21 03:40:00|2384.7|2381.7|2385.2|2382.2|2385.3|2382.4|2384.4|2381.6|122
1645415100000|2022-02-21 03:45:00|2385.1|2382.1|2385.3|2382.3|2385.6|2382.6|2384.4|2381.7|109
1645415400000|2022-02-21 03:50:00|2385.2|2382.2|2384.9|2381.9|2385.6|2382.6|2384.3|2381.7|107
1645415700000|2022-02-21 03:55:00|2385|2382|2384.4|2381.4|2385.3|2382.3|2384.2|2381.4|126
1645416000000|2022-02-21 04:00:00|2384.5|2381.5|2384.3|2381.3|2385.1|2382.5|2383.8|2381.2|132
1645416300000|2022-02-21 04:05:00|2384.4|2381.4|2382.4|2379.4|2384.5|2381.5|2382.4|2379.4|133
1645416600000|2022-02-21 04:10:00|2382.5|2379.5|2381|2378|2383.4|2380.4|2380.5|2377.9|157
1645416900000|2022-02-21 04:15:00|2380.9|2377.9|2382.5|2379.5|2383.1|2380.6|2380.5|2377.9|224
1645417200000|2022-02-21 04:20:00|2382.4|2379.4|2382.5|2379.5|2382.8|2380.1|2381.6|2379|173
1645417500000|2022-02-21 04:25:00|2382.6|2379.6|2381.1|2378.1|2382.8|2379.9|2380.7|2377.9|183
1645417800000|2022-02-21 04:30:00|2381.2|2378.2|2382|2379|2382.5|2379.5|2381.1|2378.1|140
1645418100000|2022-02-21 04:35:00|2382.1|2379.1|2380.1|2377.1|2382.1|2379.1|2377.5|2374.5|337
1645418400000|2022-02-21 04:40:00|2380|2377|2381|2378|2381.6|2378.6|2379.7|2376.7|239
1645418700000|2022-02-21 04:45:00|2380.9|2377.9|2382.7|2379.7|2382.7|2379.7|2380.7|2377.7|152
1645419000000|2022-02-21 04:50:00|2382.8|2379.8|2381.6|2378.6|2383.1|2380.1|2381.1|2378.1|150
1645419300000|2022-02-21 04:55:00|2381.5|2378.5|2380.1|2377.1|2382|2379|2380.1|2377.1|215
1645419600000|2022-02-21 05:00:00|2380.2|2377.2|2380.2|2377.2|2381.2|2378.2|2379.7|2376.7|229
1645419900000|2022-02-21 05:05:00|2380.1|2377.1|2378.9|2375.9|2380.1|2377.2|2378.5|2375.5|242
1645420200000|2022-02-21 05:10:00|2379|2376|2379.2|2376.2|2380.5|2377.5|2378.2|2375.2|227
1645420500000|2022-02-21 05:15:00|2379.1|2376.1|2378.9|2375.9|2380.1|2377.1|2378.8|2375.8|192
1645420800000|2022-02-21 05:20:00|2379|2376|2378.5|2375.5|2379.1|2376.1|2377.6|2374.6|229
1645421100000|2022-02-21 05:25:00|2378.6|2375.6|2379.1|2376.1|2379.3|2376.3|2377.7|2374.7|185
1645421400000|2022-02-21 05:30:00|2379.2|2376.2|2378.7|2375.7|2380.4|2377.4|2378.1|2375.1|506
1645421700000|2022-02-21 05:35:00|2378.9|2375.9|2376.7|2373.7|2379|2376|2374.9|2371.9|349
1645422000000|2022-02-21 05:40:00|2376.5|2373.5|2378.7|2375.7|2378.7|2375.7|2376|2373|301
1645422300000|2022-02-21 05:45:00|2378.8|2375.8|2379.1|2376.1|2380.1|2377.1|2377.9|2374.9|308
1645422600000|2022-02-21 05:50:00|2379.2|2376.2|2378.7|2375.7|2379.6|2376.6|2378.1|2375.1|151
1645422900000|2022-02-21 05:55:00|2378.2|2375.2|2375.6|2372.6|2378.3|2375.3|2375.6|2372.6|180
1645423200000|2022-02-21 06:00:00|2375.7|2372.7|2376.8|2373.8|2376.9|2373.9|2375.5|2372.5|249
1645423500000|2022-02-21 06:05:00|2376.9|2373.9|2376.8|2373.8|2377.6|2374.6|2375.8|2372.8|203
1645423800000|2022-02-21 06:10:00|2376.7|2373.7|2376|2373|2378.8|2375.8|2374.7|2371.7|321
1645424100000|2022-02-21 06:15:00|2376.2|2373.2|2375.2|2372.2|2377|2374|2374.7|2371.7|317
1645424400000|2022-02-21 06:20:00|2375.3|2372.3|2371.6|2368.6|2375.9|2372.9|2371.4|2368.4|371
1645424700000|2022-02-21 06:25:00|2371.5|2368.5|2372|2370|2373.8|2371|2370.9|2368.4|332
1645425000000|2022-02-21 06:30:00|2371.9|2369.9|2371.6|2368.6|2373.3|2370.3|2371.1|2368.1|321
1645425300000|2022-02-21 06:35:00|2371.5|2368.5|2374.2|2371.2|2374.3|2371.3|2371.2|2368.2|291
1645425600000|2022-02-21 06:40:00|2374.3|2371.3|2375.1|2372.1|2375.7|2372.7|2373.6|2370.6|336
1645425900000|2022-02-21 06:45:00|2375.2|2372.2|2376.2|2373.2|2376.6|2373.7|2374.6|2371.7|366
1645426200000|2022-02-21 06:50:00|2376.3|2373.3|2376.1|2373.1|2376.3|2373.3|2375.4|2372.4|260
1645426500000|2022-02-21 06:55:00|2376.2|2373.2|2374.1|2371.1|2376.6|2373.6|2373.9|2370.9|332
1645426800000|2022-02-21 07:00:00|2374.2|2371.2|2376|2373|2376.3|2373.5|2373.5|2370.5|346
1645427100000|2022-02-21 07:05:00|2375.9|2372.9|2375.2|2372.2|2376|2373|2373.7|2370.7|299
1645427400000|2022-02-21 07:10:00|2374.9|2371.9|2374.4|2371.4|2376|2373|2374.1|2371.1|272
1645427700000|2022-02-21 07:15:00|2374.3|2371.3|2374.7|2371.7|2375.2|2372.6|2373.2|2370.2|263
1645428000000|2022-02-21 07:20:00|2374.6|2371.6|2377|2374|2377.1|2374.3|2373.9|2371.1|254
1645428300000|2022-02-21 07:25:00|2376.9|2373.9|2378.1|2375.1|2378.8|2375.8|2376.1|2373.3|304
1645428600000|2022-02-21 07:30:00|2378|2375|2380.6|2377.6|2381.3|2378.3|2376.9|2374.3|389
1645428900000|2022-02-21 07:35:00|2380.5|2377.5|2379.7|2377.7|2383.1|2380.2|2379.6|2377.1|343
1645429200000|2022-02-21 07:40:00|2379.6|2377.6|2380.2|2377.2|2380.8|2378.1|2378.6|2376.1|263
1645429500000|2022-02-21 07:45:00|2380.4|2377.4|2381|2378|2381.2|2378.6|2379.1|2376.7|258
1645429800000|2022-02-21 07:50:00|2381.1|2378.1|2382.3|2379.3|2382.9|2379.9|2379.9|2377.4|249
1645430100000|2022-02-21 07:55:00|2382.2|2379.2|2380.8|2377.8|2383.2|2380.2|2380.8|2377.8|229
1645430400000|2022-02-21 08:00:00|2380.9|2377.9|2381.5|2378.5|2382.9|2379.9|2380.3|2377.3|313
1645430700000|2022-02-21 08:05:00|2381.6|2378.6|2381.9|2378.9|2383.1|2380.3|2381.2|2378.2|341
1645431000000|2022-02-21 08:10:00|2381.8|2378.8|2382.3|2379.3|2383.3|2380.3|2381|2378.2|282
1645431300000|2022-02-21 08:15:00|2382.6|2379.6|2380.8|2377.8|2383|2380|2378.8|2376.3|353
1645431600000|2022-02-21 08:20:00|2380.9|2377.9|2380.9|2377.9|2381.2|2378.5|2379.2|2376.6|208
1645431900000|2022-02-21 08:25:00|2380.4|2378.4|2380.8|2377.8|2381.3|2378.6|2379.9|2377.2|170
1645432200000|2022-02-21 08:30:00|2380.4|2377.4|2378.6|2376.6|2382.7|2380|2378.1|2375.4|404
1645432500000|2022-02-21 08:35:00|2378.4|2376.4|2384.8|2381.8|2385.6|2382.9|2378.4|2376|807
1645432800000|2022-02-21 08:40:00|2384.9|2381.9|2382.4|2379.4|2385|2382.1|2381.8|2379.2|496
1645433100000|2022-02-21 08:45:00|2382.3|2379.3|2382.3|2379.3|2383.9|2381.4|2380.9|2377.9|265
1645433400000|2022-02-21 08:50:00|2382.4|2379.4|2385.9|2382.9|2386.8|2383.8|2381.4|2378.8|350
1645433700000|2022-02-21 08:55:00|2386|2383|2382.1|2379.1|2386.2|2383.4|2381.9|2379.1|323
1645434000000|2022-02-21 09:00:00|2382.2|2379.2|2380.3|2378.3|2382.5|2379.9|2378.2|2375.2|389
1645434300000|2022-02-21 09:05:00|2380.8|2377.8|2382.4|2379.4|2383.2|2380.4|2380.3|2377.3|268
1645434600000|2022-02-21 09:10:00|2382.3|2379.3|2384.1|2381.1|2385.8|2383.3|2381.6|2379.1|325
1645434900000|2022-02-21 09:15:00|2384.2|2381.2|2383|2381|2384.4|2381.9|2382.5|2380.1|309
1645435200000|2022-02-21 09:20:00|2383.2|2381.2|2382.2|2379.2|2383.8|2381.3|2380.7|2378.2|261
1645435500000|2022-02-21 09:25:00|2382.1|2379.1|2378.8|2376.8|2382.4|2379.4|2378.2|2375.7|380
1645435800000|2022-02-21 09:30:00|2378.7|2376.7|2378.9|2376.9|2380|2377.3|2377.6|2375.1|338
1645436100000|2022-02-21 09:35:00|2378.8|2376.8|2378.2|2375.2|2379.3|2376.8|2376.6|2374.1|286
1645436400000|2022-02-21 09:40:00|2378|2375|2379.2|2377.2|2379.7|2377.2|2377.7|2375|281
1645436700000|2022-02-21 09:45:00|2379.7|2376.7|2380.2|2377.2|2380.2|2377.7|2378.3|2375.7|225
1645437000000|2022-02-21 09:50:00|2379.5|2377.5|2379.6|2376.6|2380.7|2377.9|2378.4|2375.9|244
1645437300000|2022-02-21 09:55:00|2379.7|2376.7|2379.9|2376.9|2380|2377.5|2378.2|2375.7|262
1645437600000|2022-02-21 10:00:00|2380|2377|2381.7|2378.7|2381.8|2379.1|2378.6|2376.2|341
1645437900000|2022-02-21 10:05:00|2381.8|2378.8|2381.1|2379.1|2382.8|2380.2|2380|2377.2|280
1645438200000|2022-02-21 10:10:00|2381|2379|2381.6|2378.6|2382.3|2379.6|2379.7|2377.3|203
1645438500000|2022-02-21 10:15:00|2381.3|2378.3|2382.2|2379.2|2382.6|2379.8|2381.3|2378.3|144
1645438800000|2022-02-21 10:20:00|2382|2379|2380.8|2377.8|2382.8|2379.9|2380.8|2377.8|200
1645439100000|2022-02-21 10:25:00|2380.6|2377.6|2379.8|2376.8|2380.9|2378.1|2379.4|2376.4|183
1645439400000|2022-02-21 10:30:00|2379.9|2376.9|2378.7|2376.7|2380|2377|2378.4|2375.4|229
1645439700000|2022-02-21 10:35:00|2379.3|2376.3|2381.4|2378.4|2381.5|2378.9|2378.8|2376|146
1645440000000|2022-02-21 10:40:00|2381.3|2378.3|2382.1|2379.1|2382.5|2379.9|2380.8|2378.3|164
1645440300000|2022-02-21 10:45:00|2382|2379|2380.5|2377.5|2382.2|2379.7|2380.3|2377.4|214
1645440600000|2022-02-21 10:50:00|2380.4|2377.4|2381.5|2378.5|2381.7|2379.2|2379.6|2377.1|241
1645440900000|2022-02-21 10:55:00|2381|2379|2381|2378|2382.6|2380|2380.1|2377.5|265
1645441200000|2022-02-21 11:00:00|2380.3|2378.3|2380.2|2378.2|2381.4|2378.8|2379.3|2376.8|255
1645441500000|2022-02-21 11:05:00|2380.7|2377.7|2381|2378|2381.1|2378.7|2379.4|2376.9|282
1645441800000|2022-02-21 11:10:00|2380.9|2377.9|2380.8|2377.8|2382.5|2380|2380|2377.6|206
1645442100000|2022-02-21 11:15:00|2380.5|2378.5|2380|2378|2381.5|2379|2379.6|2376.9|283
1645442400000|2022-02-21 11:20:00|2380.4|2378.4|2381.3|2378.3|2381.8|2379.1|2379.1|2376.7|274
1645442700000|2022-02-21 11:25:00|2381.2|2378.2|2381.9|2378.9|2382.2|2379.6|2379.8|2377.2|306
1645443000000|2022-02-21 11:30:00|2382|2379|2381.5|2378.5|2382.6|2379.6|2380.6|2377.9|201
1645443300000|2022-02-21 11:35:00|2381.6|2378.6|2381.8|2378.8|2382.7|2380.1|2380.5|2377.5|250
1645443600000|2022-02-21 11:40:00|2381.6|2378.6|2382.2|2379.2|2383.1|2380.2|2380.2|2377.2|366
1645443900000|2022-02-21 11:45:00|2382.3|2379.3|2380.7|2377.7|2382.7|2379.7|2379.6|2377|269
1645444200000|2022-02-21 11:50:00|2380.6|2377.6|2381.6|2378.6|2382|2379|2379.6|2376.9|187
1645444500000|2022-02-21 11:55:00|2381.7|2378.7|2378.2|2375.2|2381.9|2378.9|2376.7|2373.7|311
1645444800000|2022-02-21 12:00:00|2378.1|2375.1|2374.8|2371.8|2378.2|2375.3|2371.7|2369.5|586
1645445100000|2022-02-21 12:05:00|2374|2372|2374.7|2371.7|2375.7|2373.3|2372.6|2370.3|452
1645445400000|2022-02-21 12:10:00|2374|2372|2374.7|2371.7|2375.9|2373.1|2373.5|2371.1|285
1645445700000|2022-02-21 12:15:00|2374.6|2371.6|2375.2|2372.2|2375.5|2372.8|2373.6|2371.2|323
1645446000000|2022-02-21 12:20:00|2375.1|2372.1|2375.7|2373.7|2376.3|2373.8|2374|2371.7|309
1645446300000|2022-02-21 12:25:00|2375.8|2373.8|2375.6|2373.6|2376.3|2373.8|2374.4|2372.1|272
1645446600000|2022-02-21 12:30:00|2375.5|2373.5|2377.5|2375.5|2378.7|2376.2|2375.5|2373|363
1645446900000|2022-02-21 12:35:00|2377.4|2375.4|2375.4|2373.4|2378.6|2376|2374.4|2372|285
1645447200000|2022-02-21 12:40:00|2376|2373|2374.3|2371.3|2378.6|2376|2373.8|2371.1|431
1645447500000|2022-02-21 12:45:00|2374.4|2371.4|2377.1|2375.1|2379|2376.4|2373.8|2371.2|672
1645447800000|2022-02-21 12:50:00|2377.7|2374.7|2379.3|2377.3|2381.2|2378.5|2376.4|2373.7|479
1645448100000|2022-02-21 12:55:00|2379.8|2376.8|2381.2|2379.2|2381.9|2379.3|2378.6|2376.2|516
1645448400000|2022-02-21 13:00:00|2381.4|2378.4|2382.8|2379.8|2386.2|2383.5|2380.5|2377.8|644
1645448700000|2022-02-21 13:05:00|2382.7|2379.7|2382.2|2380.2|2385.8|2383.2|2381.5|2379|594
1645449000000|2022-02-21 13:10:00|2382.1|2380.1|2383.3|2380.3|2384|2381.4|2380.5|2378.2|457
1645449300000|2022-02-21 13:15:00|2382.9|2380.9|2384.7|2381.7|2385.3|2382.6|2382.6|2380.1|529
1645449600000|2022-02-21 13:20:00|2383.9|2381.9|2380.4|2377.4|2385.3|2382.4|2377.9|2375.5|602
1645449900000|2022-02-21 13:25:00|2380.5|2377.5|2383.2|2380.2|2383.4|2380.6|2380.1|2377.4|524
1645450200000|2022-02-21 13:30:00|2383.1|2380.1|2384|2381|2384.1|2381.4|2380.1|2377.7|437
1645450500000|2022-02-21 13:35:00|2383.9|2380.9|2382.2|2379.2|2383.9|2381.3|2381.4|2378.7|468
1645450800000|2022-02-21 13:40:00|2382.3|2379.3|2381.8|2379.8|2382.4|2379.9|2379.3|2376.8|414
1645451100000|2022-02-21 13:45:00|2382.2|2379.2|2380.4|2377.4|2382.6|2380.2|2379.8|2377.3|412
1645451400000|2022-02-21 13:50:00|2380.5|2377.5|2382.4|2379.4|2383.4|2380.9|2380.3|2377.5|443
1645451700000|2022-02-21 13:55:00|2382.5|2379.5|2384.5|2381.5|2388|2385.5|2381.1|2378.5|996
1645452000000|2022-02-21 14:00:00|2384.6|2381.6|2383.7|2380.7|2385|2382.5|2382|2379.4|712
1645452300000|2022-02-21 14:05:00|2383.8|2380.8|2385.5|2382.5|2386.4|2383.8|2383.7|2380.8|497
1645452600000|2022-02-21 14:10:00|2385.4|2382.4|2385|2382|2386.8|2384.2|2382.7|2379.8|562
1645452900000|2022-02-21 14:15:00|2384.9|2381.9|2384.3|2381.3|2385.9|2383.2|2383.2|2380.4|599
1645453200000|2022-02-21 14:20:00|2383.7|2381.7|2384.4|2382.4|2386|2383.4|2382.4|2380.1|665
1645453500000|2022-02-21 14:25:00|2385.1|2382.1|2384.2|2381.2|2385.1|2382.6|2383.2|2380.6|358
1645453800000|2022-02-21 14:30:00|2384.1|2381.1|2385.4|2382.4|2385.6|2383.1|2382.9|2380.5|418
1645454100000|2022-02-21 14:35:00|2385.2|2382.2|2384.9|2381.9|2386.1|2383.6|2384|2381.4|369
1645454400000|2022-02-21 14:40:00|2384.3|2382.3|2389.3|2387.3|2389.7|2387.3|2384|2381.7|508
1645454700000|2022-02-21 14:45:00|2389.9|2386.9|2389.6|2387.6|2390.4|2387.9|2388.2|2385.8|502
1645455000000|2022-02-21 14:50:00|2389.7|2387.7|2390.1|2387.1|2391.4|2388.6|2388.6|2386.1|453
1645455300000|2022-02-21 14:55:00|2390|2387|2390.6|2387.6|2391.4|2389.1|2388.9|2386.2|410
1645455600000|2022-02-21 15:00:00|2390.7|2387.7|2392.8|2389.8|2394.5|2391.5|2390.1|2387.1|490
1645455900000|2022-02-21 15:05:00|2392.7|2389.7|2393.4|2390.4|2394.1|2391.1|2392.3|2389.4|411
1645456200000|2022-02-21 15:10:00|2393.3|2390.3|2391.9|2388.9|2393.6|2390.9|2391.1|2388.4|383
1645456500000|2022-02-21 15:15:00|2391.8|2388.8|2391.8|2388.8|2392|2389.4|2390.9|2388|346
1645456800000|2022-02-21 15:20:00|2391.7|2388.7|2387.2|2384.2|2392.4|2389.4|2386.9|2383.9|498
1645457100000|2022-02-21 15:25:00|2386.9|2383.9|2387.9|2384.9|2389.4|2386.4|2384.6|2381.6|452
1645457400000|2022-02-21 15:30:00|2387.8|2384.8|2389.9|2386.9|2390.5|2387.8|2387.2|2384.6|280
1645457700000|2022-02-21 15:35:00|2390.5|2387.5|2392.2|2389.2|2392.4|2389.8|2390.3|2387.3|240
1645458000000|2022-02-21 15:40:00|2392.3|2389.3|2393|2390|2393.9|2391.4|2391.6|2389.2|279
1645458300000|2022-02-21 15:45:00|2392.9|2389.9|2391.9|2388.9|2393.3|2390.9|2391.2|2388.5|254
1645458600000|2022-02-21 15:50:00|2392|2389|2392.2|2390.2|2393.4|2390.9|2391.3|2388.6|303
1645458900000|2022-02-21 15:55:00|2392|2390|2391.8|2388.8|2393.1|2390.7|2391.2|2388.7|362
1645459200000|2022-02-21 16:00:00|2391.7|2388.7|2392.7|2389.7|2393.5|2391.2|2391.3|2388.6|381
1645459500000|2022-02-21 16:05:00|2392.8|2389.8|2392.5|2389.5|2393.6|2391.2|2391.7|2389.1|223
1645459800000|2022-02-21 16:10:00|2392|2390|2395|2392|2395.4|2392.8|2391.9|2389.3|296
1645460100000|2022-02-21 16:15:00|2394.9|2391.9|2393.4|2390.4|2395.5|2392.8|2392|2389.4|300
1645460400000|2022-02-21 16:20:00|2393.5|2390.5|2394|2391|2394.5|2391.5|2392.6|2390|184
1645460700000|2022-02-21 16:25:00|2393.9|2390.9|2392.8|2389.8|2394.1|2391.4|2392.2|2389.6|174
1645461000000|2022-02-21 16:30:00|2392.7|2389.7|2391.8|2389.8|2393.4|2390.4|2391.1|2388.3|221
1645461300000|2022-02-21 16:35:00|2391.7|2389.7|2391.2|2388.2|2392.7|2389.9|2390.4|2387.7|243
1645461600000|2022-02-21 16:40:00|2391.1|2388.1|2391.2|2388.2|2391.4|2389.2|2390.3|2387.6|166
1645461900000|2022-02-21 16:45:00|2391.1|2388.1|2391.3|2388.3|2392.1|2389.5|2389.6|2386.9|233
1645462200000|2022-02-21 16:50:00|2391.2|2388.2|2390.8|2387.8|2391.2|2388.8|2389.7|2387.2|159
1645462500000|2022-02-21 16:55:00|2390.7|2387.7|2390.8|2388.8|2391.5|2389|2389.9|2387.3|209
1645462800000|2022-02-21 17:00:00|2390.7|2388.7|2388.8|2385.8|2391.4|2389|2388.5|2385.7|232
1645463100000|2022-02-21 17:05:00|2388.7|2385.7|2388.8|2386.8|2389.3|2386.9|2387.8|2385.1|246
1645463400000|2022-02-21 17:10:00|2388.7|2386.7|2388.9|2385.9|2389.3|2386.9|2388.1|2385.7|162
1645463700000|2022-02-21 17:15:00|2388.8|2385.8|2388.9|2385.9|2389|2386.3|2387.2|2384.7|106
1645464000000|2022-02-21 17:20:00|2388.8|2385.8|2389.2|2386.2|2389.8|2386.8|2387.8|2385.2|277
1645464300000|2022-02-21 17:25:00|2389.3|2386.3|2388.3|2385.3|2389.9|2387.1|2388|2385.3|144
1645464600000|2022-02-21 17:30:00|2388.4|2385.4|2387.4|2384.4|2388.7|2386.2|2386.7|2384.3|137
1645464900000|2022-02-21 17:35:00|2387.3|2384.3|2386.9|2383.9|2388.4|2385.8|2386.1|2383.7|130
1645465200000|2022-02-21 17:40:00|2386.8|2383.8|2386.8|2383.8|2387|2384.4|2384.6|2382.3|218
1645465500000|2022-02-21 17:45:00|2386.9|2383.9|2387.2|2384.2|2387.9|2385.4|2386.1|2383.7|216
1645465800000|2022-02-21 17:50:00|2387.3|2384.3|2386.8|2383.8|2387.8|2385.3|2386.3|2383.7|188
1645466100000|2022-02-21 17:55:00|2386.7|2383.7|2388.3|2385.3|2388.4|2385.4|2386.2|2383.3|208
1645466400000|2022-02-21 18:00:00|2388.2|2385.2|2388.3|2385.3|2389.4|2386.7|2387.4|2384.4|413
1645466700000|2022-02-21 18:05:00|2388.2|2385.2|2387.7|2384.7|2388.9|2386.3|2387.4|2384.4|227
1645467000000|2022-02-21 18:10:00|2387.5|2384.5|2389.3|2386.3|2389.6|2387|2387|2384.1|369
1645467300000|2022-02-21 18:15:00|2389.2|2386.2|2390.2|2387.2|2390.7|2387.9|2388.8|2385.8|319
1645467600000|2022-02-21 18:20:00|2390.5|2387.5|2390.6|2387.6|2390.8|2387.8|2389.8|2386.8|181
1645467900000|2022-02-21 18:25:00|2390.5|2387.5|2391.5|2388.5|2392.6|2389.6|2390.5|2387.5|182
1645468200000|2022-02-21 18:30:00|2391.9|2388.9|2393.9|2390.9|2393.9|2390.9|2391.9|2388.9|212
1645468500000|2022-02-21 18:35:00|2394.1|2391.1|2393.8|2390.8|2394.5|2391.5|2393.4|2390.4|95
1645468800000|2022-02-21 18:40:00|2393.9|2390.9|2393.4|2390.4|2394.5|2391.5|2393.1|2390.1|195
1645469100000|2022-02-21 18:45:00|2393.2|2390.2|2395.5|2392.5|2395.5|2392.5|2393|2390|131
1645469400000|2022-02-21 18:50:00|2395|2392|2398.3|2395.3|2398.4|2395.4|2394.9|2391.9|340
1645469700000|2022-02-21 18:55:00|2398|2395|2400.6|2397.6|2401.8|2399.2|2396.5|2393.5|401
1645470000000|2022-02-21 19:00:00|2400.4|2397.4|2398|2395|2401.4|2398.4|2397.1|2394.1|332
1645470300000|2022-02-21 19:05:00|2398.1|2395.1|2396.5|2393.5|2398.6|2395.6|2393.8|2390.8|242
1645470600000|2022-02-21 19:10:00|2396.2|2393.2|2399|2396|2399.4|2396.4|2395.2|2392.2|260
1645470900000|2022-02-21 19:15:00|2398.9|2395.9|2400.2|2397.2|2401.1|2398.1|2398.1|2395.1|288
1645471200000|2022-02-21 19:20:00|2399.7|2396.7|2401.3|2398.3|2401.7|2398.7|2398.7|2395.7|288
1645471500000|2022-02-21 19:25:00|2401.1|2398.1|2396.7|2393.7|2401.3|2398.3|2395.7|2392.7|331
1645484400000|2022-02-21 23:00:00|2400|2397|2406.6|2403.6|2420.1|2416.4|2398.6|2394.5|1072
1645484700000|2022-02-21 23:05:00|2407.5|2404.5|2407.9|2404.9|2414.9|2411|2404.4|2401.4|1124
1645485000000|2022-02-21 23:10:00|2409|2406|2411.4|2408.4|2412.2|2409.2|2405.7|2402.5|696
1645485300000|2022-02-21 23:15:00|2411.1|2408.1|2403.3|2400.3|2416.4|2411.2|2403.1|2400.1|563
1645485600000|2022-02-21 23:20:00|2403.4|2400.4|2405.2|2402.2|2409.5|2405.5|2403.1|2400.1|486
1645485900000|2022-02-21 23:25:00|2405.3|2402.3|2403.2|2400.2|2408.4|2404.8|2403.2|2399.4|561
1645486200000|2022-02-21 23:30:00|2403.3|2400.3|2402.3|2399.3|2406|2403|2400.4|2397.4|531
1645486500000|2022-02-21 23:35:00|2402.6|2399.6|2403.1|2400.1|2404.8|2401.8|2401.1|2398.1|394
1645486800000|2022-02-21 23:40:00|2403.2|2400.2|2403.6|2400.6|2404.2|2401.2|2402.8|2399.8|305
1645487100000|2022-02-21 23:45:00|2403.5|2400.5|2404.6|2401.6|2406.4|2403.4|2403.2|2400.2|384
1645487400000|2022-02-21 23:50:00|2404.7|2401.7|2403.5|2400.5|2404.9|2401.9|2403.2|2400.2|298
1645487700000|2022-02-21 23:55:00|2403.7|2400.7|2402.2|2399.2|2403.8|2400.8|2401.4|2398.4|371
1645488000000|2022-02-22 00:00:00|2402.1|2399.1|2404.3|2401.3|2405.5|2402.5|2401.5|2398.5|441
1645488300000|2022-02-22 00:05:00|2404.5|2401.5|2405.7|2402.7|2405.9|2402.9|2403.9|2400.9|476
1645488600000|2022-02-22 00:10:00|2405.6|2402.6|2408.2|2405.2|2409.1|2406.1|2405.5|2402.5|454
1645488900000|2022-02-22 00:15:00|2408|2405|2410.8|2407.8|2410.9|2407.9|2407.3|2404.3|402
1645489200000|2022-02-22 00:20:00|2410.7|2407.7|2406.2|2403.2|2411.8|2408.8|2406.2|2403.2|412
1645489500000|2022-02-22 00:25:00|2406.3|2403.3|2407.3|2404.3|2407.9|2404.9|2405.5|2402.5|323
1645489800000|2022-02-22 00:30:00|2407.4|2404.4|2406.5|2403.5|2408.4|2405.4|2404.9|2401.9|371
1645490100000|2022-02-22 00:35:00|2406.8|2403.8|2407.3|2404.3|2407.5|2404.5|2406.1|2403.1|282
1645490400000|2022-02-22 00:40:00|2407.4|2404.4|2405.9|2402.9|2408.7|2405.7|2405.7|2402.7|244
1645490700000|2022-02-22 00:45:00|2406|2403|2405.7|2402.7|2406.4|2403.4|2404.6|2401.6|216
1645491000000|2022-02-22 00:50:00|2405.8|2402.8|2401.6|2398.6|2405.8|2402.8|2401.6|2398.6|281
1645491300000|2022-02-22 00:55:00|2401.5|2398.5|2401|2398|2402.6|2399.6|2399.5|2396.6|383
1645491600000|2022-02-22 01:00:00|2401.1|2398.1|2395.5|2392.5|2402.9|2399.9|2393.7|2390.7|1090
1645491900000|2022-02-22 01:05:00|2395.7|2392.7|2395.3|2392.3|2396.7|2393.7|2392.4|2389.4|773
1645492200000|2022-02-22 01:10:00|2395.4|2392.4|2395|2392|2396.2|2393.2|2392.3|2389.3|527
1645492500000|2022-02-22 01:15:00|2395.1|2392.1|2394.3|2391.3|2396.2|2393.2|2393.9|2391|523
1645492800000|2022-02-22 01:20:00|2394.4|2391.4|2394|2391|2395|2392|2392.5|2389.5|401
1645493100000|2022-02-22 01:25:00|2393.9|2390.9|2397.1|2394.1|2397.2|2394.2|2393.6|2390.6|481
1645493400000|2022-02-22 01:30:00|2397.2|2394.2|2397|2394|2398.7|2395.7|2395.6|2392.6|576
1645493700000|2022-02-22 01:35:00|2396.4|2393.4|2403.8|2400.8|2404.3|2401.3|2396.4|2393.4|671
1645494000000|2022-02-22 01:40:00|2403.7|2400.7|2398.8|2396.8|2403.9|2400.9|2398.7|2396.4|633
1645494300000|2022-02-22 01:45:00|2398.7|2396.7|2396.6|2393.6|2399.3|2396.8|2396.1|2393.3|556
1645494600000|2022-02-22 01:50:00|2396.7|2393.7|2396.7|2393.7|2397.7|2394.7|2395.2|2392.6|569
1645494900000|2022-02-22 01:55:00|2396.8|2393.8|2397.6|2394.6|2398|2395.2|2395|2392.5|520
1645495200000|2022-02-22 02:00:00|2397.5|2394.5|2398.2|2395.2|2398.6|2396|2396.2|2393.2|380
1645495500000|2022-02-22 02:05:00|2398.1|2395.1|2394.2|2391.2|2398.4|2395.5|2394.1|2391.1|541
1645495800000|2022-02-22 02:10:00|2394.1|2391.1|2395.2|2392.2|2395.9|2393|2393.5|2390.5|531
1645496100000|2022-02-22 02:15:00|2394.9|2391.9|2396.8|2393.8|2397.4|2394.5|2394.7|2391.7|345
1645496400000|2022-02-22 02:20:00|2396.7|2393.7|2398.5|2395.5|2398.9|2396.1|2396.3|2393.3|259
1645496700000|2022-02-22 02:25:00|2398.4|2395.4|2398.4|2395.4|2399.2|2396.6|2397.9|2395.2|296
1645497000000|2022-02-22 02:30:00|2398.3|2395.3|2399|2396|2400.5|2397.6|2397.9|2395.3|423
1645497300000|2022-02-22 02:35:00|2399.1|2396.1|2398.4|2395.4|2400.4|2397.5|2397.6|2394.6|469
1645497600000|2022-02-22 02:40:00|2398.3|2395.3|2399|2396|2399|2396.5|2396.8|2393.8|393
1645497900000|2022-02-22 02:45:00|2398.9|2395.9|2399.9|2396.9|2400.1|2397.1|2397.8|2394.8|409
1645498200000|2022-02-22 02:50:00|2399.8|2396.8|2409.9|2406.9|2411.4|2408.4|2399.5|2396.5|720
1645498500000|2022-02-22 02:55:00|2409.8|2406.8|2420.7|2417.7|2422.3|2419.3|2409.8|2406.8|1035
1645498800000|2022-02-22 03:00:00|2420.5|2417.5|2418.9|2415.9|2423.9|2420.9|2418.8|2415.8|798
1645499100000|2022-02-22 03:05:00|2418.4|2416.4|2418.5|2415.5|2420.4|2417.9|2417.8|2414.8|563
1645499400000|2022-02-22 03:10:00|2418.6|2415.6|2414.8|2411.8|2419.9|2416.9|2414.3|2411.3|556
1645499700000|2022-02-22 03:15:00|2414.7|2411.7|2416.7|2413.7|2417.3|2414.3|2414.7|2411.7|438
1645500000000|2022-02-22 03:20:00|2416.9|2413.9|2415.9|2412.9|2418.6|2415.6|2415.7|2412.7|385
1645500300000|2022-02-22 03:25:00|2415.8|2412.8|2418.8|2415.8|2419.6|2416.6|2414.8|2411.8|528
1645500600000|2022-02-22 03:30:00|2419|2416|2419|2416|2419.2|2416.2|2417.4|2414.4|331
1645500900000|2022-02-22 03:35:00|2418.9|2415.9|2415.9|2412.9|2419|2416|2415.3|2412.5|339
1645501200000|2022-02-22 03:40:00|2416|2413|2415.4|2412.4|2416.3|2413.3|2414.9|2412|294
1645501500000|2022-02-22 03:45:00|2415.5|2412.5|2415.4|2412.4|2416.2|2413.2|2414.5|2411.9|211
1645501800000|2022-02-22 03:50:00|2415.5|2412.5|2415.4|2412.4|2416.4|2414|2414.8|2411.8|222
1645502100000|2022-02-22 03:55:00|2415.2|2412.2|2414.7|2411.7|2415.4|2412.8|2413.5|2410.5|254
1645502400000|2022-02-22 04:00:00|2414.8|2411.8|2415|2412|2416|2413.5|2414.4|2411.6|230
1645502700000|2022-02-22 04:05:00|2415.1|2412.1|2417.1|2414.1|2417.4|2414.4|2414.9|2411.9|218
1645503000000|2022-02-22 04:10:00|2417.2|2414.2|2418.1|2415.1|2418.3|2415.3|2416.7|2413.7|249
1645503300000|2022-02-22 04:15:00|2418.2|2415.2|2418.6|2415.6|2419.3|2416.3|2417.7|2414.8|128
1645503600000|2022-02-22 04:20:00|2418.7|2415.7|2418.6|2415.6|2419.2|2416.2|2418.3|2415.3|105
1645503900000|2022-02-22 04:25:00|2418.5|2415.5|2417.6|2414.6|2419.2|2416.2|2417.6|2414.6|157
1645504200000|2022-02-22 04:30:00|2417.7|2414.7|2419.6|2416.6|2419.7|2416.7|2417.1|2414.1|286
1645504500000|2022-02-22 04:35:00|2419.5|2416.5|2419.4|2416.4|2419.8|2416.8|2418.2|2415.2|172
1645504800000|2022-02-22 04:40:00|2419.3|2416.3|2418.7|2415.7|2419.6|2416.6|2418.2|2415.2|198
1645505100000|2022-02-22 04:45:00|2418.8|2415.8|2418.7|2415.7|2418.9|2415.9|2418|2415|123
1645505400000|2022-02-22 04:50:00|2419|2416|2418.3|2415.3|2419.3|2416.3|2418.1|2415.1|217
1645505700000|2022-02-22 04:55:00|2418.2|2415.2|2418.1|2415.1|2418.6|2415.6|2417.6|2414.6|196
1645506000000|2022-02-22 05:00:00|2418.2|2415.2|2419.2|2416.2|2420.1|2417.1|2417.7|2415.1|279
1645506300000|2022-02-22 05:05:00|2419.3|2416.3|2419.8|2416.8|2420.4|2417.4|2418.9|2416|174
1645506600000|2022-02-22 05:10:00|2419.9|2416.9|2420.8|2417.8|2421.8|2419|2419.3|2416.9|156
1645506900000|2022-02-22 05:15:00|2420.6|2417.6|2421.7|2418.7|2421.9|2418.9|2420.1|2417.1|179
1645507200000|2022-02-22 05:20:00|2421.8|2418.8|2422.6|2419.6|2422.7|2419.7|2421.2|2418.6|132
1645507500000|2022-02-22 05:25:00|2422.7|2419.7|2421.4|2418.4|2423.2|2420.2|2421|2418.2|196
1645507800000|2022-02-22 05:30:00|2421.5|2418.5|2420|2417|2422.8|2419.8|2419.1|2416.1|470
1645508100000|2022-02-22 05:35:00|2419.8|2416.8|2420.7|2417.7|2421|2418|2418.3|2415.3|273
1645508400000|2022-02-22 05:40:00|2420.8|2417.8|2423.8|2420.8|2424.4|2421.6|2420.4|2417.4|491
1645508700000|2022-02-22 05:45:00|2423.9|2420.9|2426.2|2423.2|2426.3|2423.3|2423.5|2420.5|410
1645509000000|2022-02-22 05:50:00|2426.1|2423.1|2423.8|2420.8|2426.8|2423.8|2422.7|2419.7|454
1645509300000|2022-02-22 05:55:00|2423.7|2420.7|2428.6|2425.6|2429.2|2426.3|2423.1|2420.1|574
1645509600000|2022-02-22 06:00:00|2428.3|2425.3|2430.2|2427.2|2431|2428.4|2426.7|2423.7|461
1645509900000|2022-02-22 06:05:00|2430.5|2427.5|2427.3|2424.3|2432.5|2429.5|2426.9|2424.3|521
1645510200000|2022-02-22 06:10:00|2427.4|2424.4|2421.9|2419.9|2427.7|2424.8|2420.8|2418.3|671
1645510500000|2022-02-22 06:15:00|2422.1|2419.1|2421.6|2418.6|2423.5|2420.5|2421.5|2418.5|451
1645510800000|2022-02-22 06:20:00|2421.5|2418.5|2421.7|2418.7|2421.9|2418.9|2420.1|2417.1|383
1645511100000|2022-02-22 06:25:00|2421.8|2418.8|2422|2419|2423.6|2420.6|2421.5|2418.5|405
1645511400000|2022-02-22 06:30:00|2422.1|2419.1|2424.6|2421.6|2425.3|2422.3|2421.6|2418.6|383
1645511700000|2022-02-22 06:35:00|2424.7|2421.7|2422.3|2419.3|2425.2|2422.2|2421.7|2418.7|405
1645512000000|2022-02-22 06:40:00|2422.4|2419.4|2422.1|2419.1|2423.6|2420.8|2421.5|2418.5|365
1645512300000|2022-02-22 06:45:00|2422.2|2419.2|2421.1|2418.1|2422.9|2419.9|2420.1|2417.1|355
1645512600000|2022-02-22 06:50:00|2421.2|2418.2|2417.3|2414.3|2421.3|2418.3|2417.1|2414.1|475
1645512900000|2022-02-22 06:55:00|2417.4|2414.4|2419.2|2416.2|2419.4|2416.4|2416.5|2413.5|575
1645513200000|2022-02-22 07:00:00|2419|2416|2423.8|2420.8|2424.1|2421.6|2418.5|2415.6|600
1645513500000|2022-02-22 07:05:00|2423.7|2420.7|2420.9|2417.9|2424.6|2422|2420|2417|384
1645513800000|2022-02-22 07:10:00|2420.1|2418.1|2420.6|2417.6|2423.6|2420.6|2420|2417.4|380
1645514100000|2022-02-22 07:15:00|2420.8|2417.8|2424|2421|2424.3|2421.9|2418.6|2415.6|540
1645514400000|2022-02-22 07:20:00|2423.9|2420.9|2423.2|2421.2|2425.9|2422.9|2420.9|2418.4|559
1645514700000|2022-02-22 07:25:00|2423.7|2420.7|2422.2|2419.2|2425.6|2422.6|2422|2419|507
1645515000000|2022-02-22 07:30:00|2422.3|2419.3|2422.3|2419.3|2423.7|2420.7|2421.1|2418.1|497
1645515300000|2022-02-22 07:35:00|2422.2|2419.2|2421.8|2418.8|2422.9|2420.1|2419.6|2417|528
1645515600000|2022-02-22 07:40:00|2421.4|2418.4|2422.4|2419.4|2424.7|2421.7|2421|2418.1|510
1645515900000|2022-02-22 07:45:00|2422.2|2419.2|2417|2414|2423.5|2420.9|2416.5|2414|558
1645516200000|2022-02-22 07:50:00|2416.8|2413.8|2414.1|2411.1|2416.9|2413.9|2413.1|2410.4|626
1645516500000|2022-02-22 07:55:00|2414.2|2411.2|2415.9|2412.9|2417|2414.1|2413.5|2410.6|537
1645516800000|2022-02-22 08:00:00|2415.8|2412.8|2418|2415|2419.1|2416.6|2412.3|2409.7|694
1645517100000|2022-02-22 08:05:00|2417.5|2415.5|2422.3|2419.3|2425|2422.3|2417|2414.6|738
1645517400000|2022-02-22 08:10:00|2422.2|2419.2|2425.9|2422.9|2426.7|2424.1|2421.6|2418.8|827
1645517700000|2022-02-22 08:15:00|2426|2423|2422.3|2419.3|2427.2|2424.2|2420.9|2417.9|725
1645518000000|2022-02-22 08:20:00|2422.2|2419.2|2419.7|2416.7|2423|2420|2417.9|2415.3|637
1645518300000|2022-02-22 08:25:00|2419.8|2416.8|2418|2415|2420.4|2417.8|2417.3|2414.3|719
1645518600000|2022-02-22 08:30:00|2418.1|2415.1|2412.6|2409.6|2418.7|2415.7|2412.4|2409.4|815
1645518900000|2022-02-22 08:35:00|2412.4|2409.4|2414.2|2411.2|2415.6|2412.6|2412.2|2409.2|519
1645519200000|2022-02-22 08:40:00|2414.1|2411.1|2417.9|2414.9|2417.9|2414.9|2413|2410|490
1645519500000|2022-02-22 08:45:00|2417.8|2414.8|2415.5|2412.5|2417.8|2415.1|2413.7|2411.2|434
1645519800000|2022-02-22 08:50:00|2415.4|2412.4|2411.6|2409.6|2416.3|2413.3|2411.5|2409.1|568
1645520100000|2022-02-22 08:55:00|2411.5|2409.5|2405.2|2402.2|2412.3|2409.7|2404.8|2401.8|718
1645520400000|2022-02-22 09:00:00|2405.3|2402.3|2408.8|2405.8|2410.1|2407.1|2405.2|2402.2|642
1645520700000|2022-02-22 09:05:00|2408.9|2405.9|2413.5|2410.5|2414.2|2411.2|2408.5|2405.5|478
1645521000000|2022-02-22 09:10:00|2413.8|2410.8|2415.5|2412.5|2415.9|2413.4|2412.5|2409.9|549
1645521300000|2022-02-22 09:15:00|2415.6|2412.6|2412.5|2409.5|2416|2413|2409.7|2407.4|641
1645521600000|2022-02-22 09:20:00|2412.6|2409.6|2413.3|2410.3|2414.5|2412|2411.5|2409.2|490
1645521900000|2022-02-22 09:25:00|2412.9|2410.9|2413|2411|2415.3|2413|2412.3|2409.9|504
1645522200000|2022-02-22 09:30:00|2412.9|2410.9|2416.4|2414.4|2416.9|2414.7|2412.9|2410.4|577
1645522500000|2022-02-22 09:35:00|2416.9|2413.9|2412.3|2410.3|2416.9|2414.2|2412.1|2409.6|400
1645522800000|2022-02-22 09:40:00|2412.2|2410.2|2412.5|2409.5|2413.4|2410.9|2410.4|2407.8|497
1645523100000|2022-02-22 09:45:00|2412.6|2409.6|2411.1|2408.1|2413.7|2410.7|2410.2|2407.4|372
1645523400000|2022-02-22 09:50:00|2411|2408|2410.1|2407.1|2412.1|2409.3|2408.5|2406|508
1645523700000|2022-02-22 09:55:00|2410|2407|2410.5|2408.5|2411.1|2408.6|2409|2406.6|411
1645524000000|2022-02-22 10:00:00|2410.6|2408.6|2411.8|2408.8|2413.3|2410.5|2409.7|2407.2|506
1645524300000|2022-02-22 10:05:00|2411.9|2408.9|2414.7|2411.7|2415.6|2412.9|2411.1|2408.8|370
1645524600000|2022-02-22 10:10:00|2414.8|2411.8|2412.8|2409.8|2415.4|2413|2411.6|2409.2|498
1645524900000|2022-02-22 10:15:00|2413|2410|2411.5|2408.5|2413.6|2411|2410.4|2407.8|473
1645525200000|2022-02-22 10:20:00|2411.6|2408.6|2408.5|2406.5|2412.2|2409.5|2407.3|2404.8|702
1645525500000|2022-02-22 10:25:00|2408.6|2406.6|2412.4|2409.4|2412.5|2409.5|2407.5|2404.5|472
1645525800000|2022-02-22 10:30:00|2412.5|2409.5|2409.2|2406.2|2413.3|2410.3|2409.1|2406.1|515
1645526100000|2022-02-22 10:35:00|2409.3|2406.3|2407.5|2404.5|2409.6|2407.1|2406.2|2403.6|745
1645526400000|2022-02-22 10:40:00|2407.6|2404.6|2406.7|2403.7|2410.5|2408.1|2405.6|2403.2|731
1645526700000|2022-02-22 10:45:00|2406.5|2403.5|2403|2400|2407.8|2405.1|2401.7|2398.8|734
1645527000000|2022-02-22 10:50:00|2403.2|2400.2|2401.6|2398.6|2404.9|2401.9|2401.4|2398.4|649
1645527300000|2022-02-22 10:55:00|2401.7|2398.7|2405.9|2402.9|2406.8|2404.2|2401.7|2398.7|576
1645527600000|2022-02-22 11:00:00|2406|2403|2405.4|2402.4|2406.6|2403.8|2404.4|2401.5|551
1645527900000|2022-02-22 11:05:00|2405.3|2402.3|2408.7|2406.7|2409.2|2406.7|2404|2401.3|489
1645528200000|2022-02-22 11:10:00|2409.1|2406.1|2407.1|2405.1|2409.3|2406.3|2407|2404.2|466
1645528500000|2022-02-22 11:15:00|2407|2405|2408.1|2405.1|2409.2|2406.6|2405.9|2403.2|485
1645528800000|2022-02-22 11:20:00|2407.6|2405.6|2404.7|2401.7|2408.3|2405.6|2404.6|2401.6|465
1645529100000|2022-02-22 11:25:00|2404.8|2401.8|2405.7|2402.7|2406.2|2403.2|2403.7|2401|446
1645529400000|2022-02-22 11:30:00|2405.6|2402.6|2407.7|2404.7|2407.9|2405.1|2404.5|2402|385
1645529700000|2022-02-22 11:35:00|2407.8|2404.8|2408.4|2405.4|2410.7|2408|2407.2|2404.2|464
1645530000000|2022-02-22 11:40:00|2408.7|2405.7|2406.2|2403.2|2409|2406|2405.6|2403|472
1645530300000|2022-02-22 11:45:00|2406.3|2403.3|2404.6|2401.6|2406.5|2403.7|2402.4|2399.8|443
1645530600000|2022-02-22 11:50:00|2404.7|2401.7|2400.2|2397.2|2404.8|2401.8|2398.9|2395.9|685
1645530900000|2022-02-22 11:55:00|2399.6|2396.6|2400.8|2397.8|2401.8|2399|2398|2395.5|716
1645531200000|2022-02-22 12:00:00|2400.4|2398.4|2404.3|2401.3|2404.6|2401.9|2395.9|2392.9|803
1645531500000|2022-02-22 12:05:00|2403.8|2401.8|2401.9|2398.9|2406.5|2403.5|2400.8|2398.2|570
1645531800000|2022-02-22 12:10:00|2401.8|2398.8|2402.8|2399.8|2403.2|2400.3|2400.8|2397.8|590
1645532100000|2022-02-22 12:15:00|2403.2|2400.2|2399.1|2396.1|2403.6|2400.6|2398.9|2395.9|465
1645532400000|2022-02-22 12:20:00|2399|2396|2402.1|2399.1|2404.3|2401.7|2398.8|2395.9|502
1645532700000|2022-02-22 12:25:00|2402|2399|2403.7|2400.7|2404.4|2401.6|2401.4|2398.4|420
1645533000000|2022-02-22 12:30:00|2403.9|2400.9|2405|2402|2406.8|2403.8|2402.7|2400.1|653
1645533300000|2022-02-22 12:35:00|2404.9|2401.9|2409.9|2406.9|2409.9|2406.9|2404.5|2401.5|621
1645533600000|2022-02-22 12:40:00|2409.8|2406.8|2407.1|2404.1|2410.8|2407.8|2406.7|2403.7|449
1645533900000|2022-02-22 12:45:00|2407.5|2404.5|2407.8|2404.8|2408.8|2405.8|2405.9|2402.9|435
1645534200000|2022-02-22 12:50:00|2407.9|2404.9|2409|2406|2409.3|2406.5|2406.7|2403.8|437
1645534500000|2022-02-22 12:55:00|2408.9|2405.9|2408.4|2405.4|2409.1|2406.5|2407|2404.4|439
1645534800000|2022-02-22 13:00:00|2408.6|2405.6|2406.3|2404.3|2410.9|2408.5|2405.8|2403.3|940
1645535100000|2022-02-22 13:05:00|2406.8|2403.8|2405.6|2402.6|2407.4|2404.9|2403.4|2400.8|786
1645535400000|2022-02-22 13:10:00|2405.7|2402.7|2408.8|2405.8|2409.3|2406.8|2405.3|2402.6|576
1645535700000|2022-02-22 13:15:00|2408.9|2405.9|2411.7|2408.7|2414.2|2411.2|2408|2405.4|781
1645536000000|2022-02-22 13:20:00|2411.4|2409.4|2414.7|2411.7|2416.4|2413.5|2407.2|2404.7|921
1645536300000|2022-02-22 13:25:00|2414.6|2411.6|2419.8|2416.8|2420.3|2417.8|2412|2409.5|997
1645536600000|2022-02-22 13:30:00|2419.7|2416.7|2420.2|2418.2|2424.2|2421.7|2418.9|2416.4|1025
1645536900000|2022-02-22 13:35:00|2420.8|2417.8|2421.1|2419.1|2422.2|2419.5|2417.5|2414.6|877
1645537200000|2022-02-22 13:40:00|2421.8|2418.8|2421.7|2419.7|2423.2|2420.5|2419.9|2416.9|872
1645537500000|2022-02-22 13:45:00|2421.8|2419.8|2421.3|2419.3|2423.5|2420.9|2420.6|2418.2|643
1645537800000|2022-02-22 13:50:00|2421.7|2418.7|2422.3|2419.3|2424.9|2422.1|2420|2417.5|605
1645538100000|2022-02-22 13:55:00|2422.4|2419.4|2422.7|2419.7|2424.4|2421.5|2422|2419.3|633
1645538400000|2022-02-22 14:00:00|2422.8|2419.8|2423.8|2420.8|2424.7|2422|2420.8|2418.1|687
1645538700000|2022-02-22 14:05:00|2424|2421|2427.2|2424.2|2428.3|2425.9|2422.4|2419.7|579
1645539000000|2022-02-22 14:10:00|2427.4|2424.4|2427.7|2425.7|2429.3|2426.9|2426.5|2423.6|562
1645539300000|2022-02-22 14:15:00|2427.6|2425.6|2428.1|2426.1|2431|2428.4|2427.3|2424.8|698
1645539600000|2022-02-22 14:20:00|2428.6|2425.6|2426.2|2424.2|2429.2|2426.7|2425.9|2423.6|475
1645539900000|2022-02-22 14:25:00|2426.1|2424.1|2424.6|2422.6|2426.8|2424.3|2423.9|2421.4|612
1645540200000|2022-02-22 14:30:00|2424.8|2422.8|2427.5|2425.5|2430|2427.8|2424.3|2421.8|1097
1645540500000|2022-02-22 14:35:00|2427.9|2425.9|2429.7|2427.7|2438.1|2435.2|2427.9|2425.6|1081
1645540800000|2022-02-22 14:40:00|2430.1|2428.1|2423.9|2420.9|2430.8|2428.4|2422.4|2419.8|889
1645541100000|2022-02-22 14:45:00|2423.8|2420.8|2422.8|2419.8|2424.3|2421.3|2417.4|2414.4|1112
1645541400000|2022-02-22 14:50:00|2423|2420|2422.8|2420.8|2424|2421.5|2419.3|2416.8|742
1645541700000|2022-02-22 14:55:00|2422.7|2420.7|2423.1|2420.1|2423.3|2420.7|2418.5|2416|766
1645542000000|2022-02-22 15:00:00|2422.9|2419.9|2427.2|2425.2|2429.5|2426.8|2422.7|2419.7|947
1645542300000|2022-02-22 15:05:00|2427.5|2424.5|2420.5|2417.5|2428.5|2425.8|2420|2417.3|1033
1645542600000|2022-02-22 15:10:00|2420.6|2417.6|2420.9|2418.9|2421.8|2419.4|2415.5|2412.9|1030
1645542900000|2022-02-22 15:15:00|2420.8|2418.8|2420.7|2418.7|2422.8|2420.4|2419.1|2416.4|735
1645543200000|2022-02-22 15:20:00|2420.6|2418.6|2422.3|2420.3|2423.4|2421|2419.5|2416.8|905
1645543500000|2022-02-22 15:25:00|2422.2|2420.2|2420.3|2417.3|2424.3|2421.9|2419.2|2416.7|707
1645543800000|2022-02-22 15:30:00|2419.8|2417.8|2423.5|2421.5|2424.3|2421.7|2419.2|2416.8|916
1645544100000|2022-02-22 15:35:00|2423.9|2420.9|2423.7|2421.7|2425.6|2423.2|2421.7|2419.1|812
1645544400000|2022-02-22 15:40:00|2423.6|2421.6|2422.9|2420.9|2424.7|2422.3|2422|2419.4|808
1645544700000|2022-02-22 15:45:00|2422.8|2420.8|2416.7|2414.7|2424.6|2422.2|2416.6|2414.1|904
1645545000000|2022-02-22 15:50:00|2416.6|2414.6|2417|2415|2417.7|2415.2|2413.1|2410.4|820
1645545300000|2022-02-22 15:55:00|2416.8|2414.8|2420.6|2417.6|2422.2|2419.8|2416.3|2414.1|749
1645545600000|2022-02-22 16:00:00|2420.9|2417.9|2419.5|2417.5|2421.2|2419|2417.9|2415.4|630
1645545900000|2022-02-22 16:05:00|2420.1|2417.1|2419.9|2417.9|2421.7|2419.2|2419.1|2416.4|718
1645546200000|2022-02-22 16:10:00|2420|2418|2420.7|2418.7|2421.9|2419.5|2419.1|2416.5|558
1645546500000|2022-02-22 16:15:00|2420.8|2418.8|2421.3|2418.3|2422.3|2419.8|2419.9|2417.6|461
1645546800000|2022-02-22 16:20:00|2421.4|2418.4|2422.5|2420.5|2423.8|2421.6|2420.7|2418.1|504
1645547100000|2022-02-22 16:25:00|2422.6|2420.6|2423.9|2420.9|2424.7|2422.3|2421.8|2419.2|546
1645547400000|2022-02-22 16:30:00|2424|2421|2425.1|2423.1|2426.1|2423.6|2422.1|2419.5|684
1645547700000|2022-02-22 16:35:00|2425|2423|2424.6|2422.6|2426|2423.4|2424|2421.5|465
1645548000000|2022-02-22 16:40:00|2424.7|2422.7|2426|2424|2427.9|2425.5|2424.6|2422.4|539
1645548300000|2022-02-22 16:45:00|2425.9|2423.9|2428.6|2426.6|2429.2|2427.1|2425.6|2423.5|511
1645548600000|2022-02-22 16:50:00|2428.5|2426.5|2426.9|2424.9|2430|2428|2426.9|2424.8|502
1645548900000|2022-02-22 16:55:00|2426.8|2424.8|2427.9|2425.9|2428|2426|2426.1|2423.6|435
1645549200000|2022-02-22 17:00:00|2428|2426|2427.9|2425.9|2429.2|2426.6|2426.4|2424|505
1645549500000|2022-02-22 17:05:00|2428|2426|2429|2427|2429.5|2427.5|2427.5|2425|445
1645549800000|2022-02-22 17:10:00|2428.9|2426.9|2428.3|2426.3|2429.3|2427.1|2427.6|2425.2|395
1645550100000|2022-02-22 17:15:00|2428.2|2426.2|2427.1|2425.1|2429.5|2427|2426.8|2424.3|377
1645550400000|2022-02-22 17:20:00|2427|2425|2425.9|2423.9|2428.6|2426.1|2425.8|2423.8|347
1645550700000|2022-02-22 17:25:00|2425.7|2423.7|2428.5|2426.5|2429|2426.6|2425.4|2423|274
1645551000000|2022-02-22 17:30:00|2428.6|2426.6|2428.5|2426.5|2429.5|2427.2|2427.4|2425|288
1645551300000|2022-02-22 17:35:00|2428.6|2426.6|2426.5|2424.5|2429.3|2427.2|2426.4|2424.4|271
1645551600000|2022-02-22 17:40:00|2426.6|2424.6|2427.7|2425.7|2428.9|2426.7|2426.4|2423.9|389
1645551900000|2022-02-22 17:45:00|2427.6|2425.6|2428.3|2426.3|2429.5|2427.1|2427.1|2424.9|325
1645552200000|2022-02-22 17:50:00|2428.8|2425.8|2427.5|2425.5|2429.1|2426.6|2427.4|2425.2|284
1645552500000|2022-02-22 17:55:00|2427.6|2425.6|2427.9|2425.9|2429|2426.6|2426.5|2424.1|326
1645552800000|2022-02-22 18:00:00|2428|2426|2427.3|2425.3|2428.6|2426|2425.4|2423|455
1645553100000|2022-02-22 18:05:00|2427.4|2425.4|2428.4|2426.4|2428.9|2426.4|2426.7|2424.4|415
1645553400000|2022-02-22 18:10:00|2428.3|2426.3|2426.9|2424.9|2429.5|2427|2426.8|2424.2|361
1645553700000|2022-02-22 18:15:00|2427.4|2425.4|2426.9|2424.9|2428.3|2425.9|2425|2423|419
1645554000000|2022-02-22 18:20:00|2426.8|2424.8|2428.9|2426.9|2431|2428.6|2426.3|2423.7|491
1645554300000|2022-02-22 18:25:00|2429|2427|2428.1|2425.1|2429.7|2427.1|2425.6|2423.5|632
1645554600000|2022-02-22 18:30:00|2428.2|2425.2|2425.6|2423.6|2428.2|2425.6|2425.2|2422.7|547
1645554900000|2022-02-22 18:35:00|2425.7|2423.7|2424.1|2421.1|2426.4|2424.1|2423.2|2420.7|382
1645555200000|2022-02-22 18:40:00|2423.9|2420.9|2423.4|2420.4|2424.8|2422.3|2422.3|2419.8|385
1645555500000|2022-02-22 18:45:00|2423.3|2420.3|2418.8|2416.8|2423.3|2420.7|2418.8|2416.3|351
1645555800000|2022-02-22 18:50:00|2418.9|2416.9|2423.9|2421.9|2426|2423.4|2418.9|2416.6|436
1645556100000|2022-02-22 18:55:00|2423.6|2421.6|2425.2|2423.2|2425.5|2423.4|2421.9|2419.5|502
1645556400000|2022-02-22 19:00:00|2425.1|2423.1|2423.8|2420.8|2425.2|2423.2|2422.1|2419.6|470
1645556700000|2022-02-22 19:05:00|2423.2|2421.2|2422.5|2420.5|2423.9|2421.4|2420.3|2417.8|382
1645557000000|2022-02-22 19:10:00|2422.7|2420.7|2423.5|2421.5|2424.1|2421.7|2422|2419.8|445
1645557300000|2022-02-22 19:15:00|2423.4|2421.4|2422.9|2420.9|2425|2422.8|2422.6|2420.3|386
1645557600000|2022-02-22 19:20:00|2423|2421|2421.7|2419.7|2424.9|2422.8|2420.8|2418.8|499
1645557900000|2022-02-22 19:25:00|2422|2420|2425.8|2423.8|2425.8|2423.8|2420.5|2418.4|1033
1645558200000|2022-02-22 19:30:00|2425.9|2423.9|2422.7|2420.7|2425.9|2423.9|2420.8|2418.8|826
1645558500000|2022-02-22 19:35:00|2423.2|2420.2|2425.8|2423.8|2426.7|2424.5|2421.8|2419.8|639
1645558800000|2022-02-22 19:40:00|2425.7|2423.7|2424|2422|2426.8|2424.4|2423.4|2421.3|621
1645559100000|2022-02-22 19:45:00|2423.9|2421.9|2425.4|2423.4|2426.5|2424|2422.2|2420.2|619
1645559400000|2022-02-22 19:50:00|2425.5|2423.5|2424.2|2422.2|2427.7|2425.3|2423.9|2421.7|543
1645559700000|2022-02-22 19:55:00|2424.1|2422.1|2423.7|2421.7|2426.2|2423.9|2423.1|2421|535
1645560000000|2022-02-22 20:00:00|2423.4|2421.4|2422.7|2420.7|2424.3|2421.9|2421.7|2419.4|632
1645560300000|2022-02-22 20:05:00|2422.6|2420.6|2418.6|2416.6|2423.4|2420.8|2418.5|2415.8|605
1645560600000|2022-02-22 20:10:00|2418.7|2416.7|2418.4|2415.4|2419.9|2417.3|2415.8|2413.5|599
1645560900000|2022-02-22 20:15:00|2418.3|2415.3|2419.7|2417.7|2420.8|2418.3|2417.9|2415|607
1645561200000|2022-02-22 20:20:00|2420|2417|2418.6|2416.6|2420.9|2418.4|2417.8|2415.4|383
1645561500000|2022-02-22 20:25:00|2418.7|2416.7|2419.5|2417.5|2421|2418.4|2418.1|2415.9|407
1645561800000|2022-02-22 20:30:00|2419.4|2417.4|2420.1|2418.1|2421.8|2419.2|2418.3|2416|526
1645562100000|2022-02-22 20:35:00|2420|2418|2419.1|2417.1|2420.5|2418.3|2418.6|2416.1|401
1645562400000|2022-02-22 20:40:00|2419.2|2417.2|2418|2416|2419.7|2417.7|2417.7|2415.5|378
1645562700000|2022-02-22 20:45:00|2418.1|2416.1|2416.3|2414.3|2418.1|2416.1|2416.2|2414.1|338
1645563000000|2022-02-22 20:50:00|2416.2|2414.2|2417.6|2415.6|2418.7|2416.7|2415.6|2413.6|489
1645563300000|2022-02-22 20:55:00|2417.7|2415.7|2416|2413|2418.6|2416|2415.8|2413|432
1645563600000|2022-02-22 21:00:00|2416.1|2413.1|2416.5|2413.5|2418|2415.5|2415.9|2413.1|248
1645563900000|2022-02-22 21:05:00|2416.6|2413.6|2416.4|2413.4|2416.7|2414.1|2415.4|2412.9|135
1645564200000|2022-02-22 21:10:00|2416.5|2413.5|2414.9|2412.9|2416.6|2413.6|2414.5|2412|106
1645564500000|2022-02-22 21:15:00|2414.8|2412.8|2414.4|2411.4|2415.3|2412.8|2413.5|2410.9|132
1645564800000|2022-02-22 21:20:00|2414.3|2411.3|2414.4|2411.4|2414.6|2412.1|2413.9|2411.2|75
1645565100000|2022-02-22 21:25:00|2414.5|2411.5|2414.9|2411.9|2415.5|2412.9|2414.3|2411.3|79
1645565400000|2022-02-22 21:30:00|2415|2412|2414.5|2411.5|2415.1|2412.1|2413.8|2411.1|97
1645565700000|2022-02-22 21:35:00|2414.6|2411.6|2414|2411|2414.6|2411.6|2413.3|2410.3|100
1645566000000|2022-02-22 21:40:00|2414.1|2411.1|2414|2411|2414.6|2411.7|2413.2|2410.2|111
1645566300000|2022-02-22 21:45:00|2413.9|2410.9|2412.4|2409.4|2414.3|2411.3|2412|2409|174
1645566600000|2022-02-22 21:50:00|2412.1|2409.1|2411.5|2408.5|2412.6|2409.6|2411.2|2408.2|161
1645566900000|2022-02-22 21:55:00|2411.6|2408.6|2412.2|2409.2|2412.4|2409.4|2410.9|2407.9|185
1645570800000|2022-02-22 23:00:00|2413.3|2410.3|2416.4|2413.4|2416.7|2413.7|2411.8|2407.2|360
1645571100000|2022-02-22 23:05:00|2416.6|2413.6|2416.5|2413.5|2417.3|2414.7|2416|2413.1|177
1645571400000|2022-02-22 23:10:00|2416.7|2413.7|2416.5|2413.5|2417.5|2414.5|2415.7|2412.7|158
1645571700000|2022-02-22 23:15:00|2416.6|2413.6|2417|2414|2417.5|2414.5|2416.4|2413.4|127
1645572000000|2022-02-22 23:20:00|2416.9|2413.9|2417|2414|2417.4|2414.6|2416.1|2413.1|129
1645572300000|2022-02-22 23:25:00|2416.9|2413.9|2417.1|2414.1|2417.8|2414.8|2416.6|2413.8|110
1645572600000|2022-02-22 23:30:00|2417.3|2414.3|2415.2|2412.2|2417.6|2414.6|2414.5|2412|153
1645572900000|2022-02-22 23:35:00|2415.1|2412.1|2415|2412|2415.2|2412.6|2414.1|2411.6|124
1645573200000|2022-02-22 23:40:00|2415.1|2412.1|2416.2|2413.2|2416.2|2413.6|2414.9|2412|108
1645573500000|2022-02-22 23:45:00|2416.1|2413.1|2415.5|2412.5|2416.6|2414|2414.6|2412.2|140
1645573800000|2022-02-22 23:50:00|2415.6|2412.6|2415.1|2412.1|2416.4|2414|2415|2412|133
1645574100000|2022-02-22 23:55:00|2415.3|2412.3|2415.4|2412.4|2415.6|2412.9|2414.4|2411.7|165
1645574400000|2022-02-23 00:00:00|2415.6|2412.6|2415.1|2412.1|2415.7|2413.1|2414.5|2411.5|127
1645574700000|2022-02-23 00:05:00|2415.2|2412.2|2417|2414|2417.1|2414.1|2414.9|2412.1|119
1645575000000|2022-02-23 00:10:00|2417.1|2414.1|2417.7|2414.7|2417.9|2414.9|2416.6|2413.6|125
1645575300000|2022-02-23 00:15:00|2417.5|2414.5|2418|2415|2418.2|2415.5|2416.4|2413.8|172
1645575600000|2022-02-23 00:20:00|2417.9|2414.9|2417.2|2415.2|2418.5|2416.4|2416.9|2414.4|136
1645575900000|2022-02-23 00:25:00|2417.3|2415.3|2417.6|2414.6|2418.2|2415.7|2416.8|2414.2|162
1645576200000|2022-02-23 00:30:00|2417.7|2414.7|2418.5|2415.5|2418.6|2416.3|2416.3|2414|252
1645576500000|2022-02-23 00:35:00|2418.7|2415.7|2418.2|2416.2|2418.7|2416.4|2417.8|2415.3|152
1645576800000|2022-02-23 00:40:00|2418.1|2416.1|2417.6|2414.6|2418.7|2416.2|2417|2414.4|89
1645577100000|2022-02-23 00:45:00|2417.4|2414.4|2417.7|2415.7|2418.2|2415.8|2416.9|2414.4|76
1645577400000|2022-02-23 00:50:00|2418.7|2416|2418.8|2415.8|2419.7|2417.1|2418|2415.7|154
1645577700000|2022-02-23 00:55:00|2418.2|2416.2|2420.3|2417.3|2420.8|2417.8|2418.2|2416.1|175
1645578000000|2022-02-23 01:00:00|2420.2|2417.2|2425.7|2422.7|2425.8|2423.7|2419.7|2416.7|639
1645578300000|2022-02-23 01:05:00|2425.2|2423.2|2422.7|2420.7|2425.2|2423.2|2422|2419.6|379
1645578600000|2022-02-23 01:10:00|2422.6|2420.6|2424.9|2421.9|2425.2|2422.8|2421.9|2419.1|359
1645578900000|2022-02-23 01:15:00|2424.8|2421.8|2424.1|2422.1|2425.6|2423.2|2423.6|2421.1|310
1645579200000|2022-02-23 01:20:00|2424|2422|2423.6|2421.6|2424.7|2422.3|2422.4|2419.8|254
1645579500000|2022-02-23 01:25:00|2423.7|2421.7|2423.1|2421.1|2425.4|2422.9|2423.1|2420.8|205
1645579800000|2022-02-23 01:30:00|2423|2421|2422.6|2420.6|2425.2|2423.2|2422.5|2420.1|413
1645580100000|2022-02-23 01:35:00|2422.9|2420.9|2420.7|2418.7|2423.2|2420.9|2420.1|2417.6|336
1645580400000|2022-02-23 01:40:00|2420.6|2418.6|2417.6|2415.6|2422.1|2419.5|2416.6|2414.2|403
1645580700000|2022-02-23 01:45:00|2417.7|2415.7|2417.1|2415.1|2418|2415.7|2415.9|2413.2|238
1645581000000|2022-02-23 01:50:00|2417|2415|2417.6|2415.6|2417.9|2415.7|2416|2413.6|205
1645581300000|2022-02-23 01:55:00|2418.1|2416.1|2418.4|2415.4|2420.1|2417.6|2417.8|2415.3|386
1645581600000|2022-02-23 02:00:00|2418.3|2415.3|2422.5|2419.5|2423.6|2420.6|2418|2415.3|354
1645581900000|2022-02-23 02:05:00|2422.6|2419.6|2422.6|2419.6|2423.1|2420.7|2421.4|2418.5|327
1645582200000|2022-02-23 02:10:00|2422.7|2419.7|2422.3|2419.3|2423.7|2421|2421.6|2419.1|344
1645582500000|2022-02-23 02:15:00|2422.2|2419.2|2422.5|2419.5|2422.8|2420.1|2421.7|2418.7|184
1645582800000|2022-02-23 02:20:00|2422.6|2419.6|2423.5|2420.5|2423.7|2421.2|2421.9|2419.1|205
1645583100000|2022-02-23 02:25:00|2423.6|2420.6|2421.6|2418.6|2423.6|2421.2|2421.2|2418.5|259
1645583400000|2022-02-23 02:30:00|2421.5|2418.5|2419.7|2416.7|2421.6|2419.2|2419.1|2416.4|374
1645583700000|2022-02-23 02:35:00|2419.6|2416.6|2418.1|2416.1|2420.6|2418|2418.1|2415.6|362
1645584000000|2022-02-23 02:40:00|2418.2|2416.2|2419.6|2417.6|2420.2|2417.7|2418.2|2415.4|339
1645584300000|2022-02-23 02:45:00|2419.7|2417.7|2420.5|2418.5|2421.3|2419.1|2419.3|2416.6|281
1645584600000|2022-02-23 02:50:00|2420.6|2418.6|2422|2420|2423.2|2420.7|2420.6|2418.6|277
1645584900000|2022-02-23 02:55:00|2421.8|2419.8|2423|2421|2423.7|2421.2|2421.7|2419.1|288
1645585200000|2022-02-23 03:00:00|2423.1|2420.1|2423.6|2421.6|2424|2421.7|2422.4|2420|224
1645585500000|2022-02-23 03:05:00|2423.7|2421.7|2422.5|2420.5|2424.9|2422.2|2421.6|2419.1|235
1645585800000|2022-02-23 03:10:00|2422.2|2420.2|2420.3|2417.3|2422.6|2420.2|2419.6|2417.3|218
1645586100000|2022-02-23 03:15:00|2420.1|2417.1|2419.5|2417.5|2420.9|2418.6|2418.4|2416|338
1645586400000|2022-02-23 03:20:00|2419.8|2417.8|2419.6|2417.6|2422|2419.6|2419.5|2416.6|312
1645586700000|2022-02-23 03:25:00|2419.7|2417.7|2419.5|2417.5|2421.2|2418.6|2418.7|2416.2|326
1645587000000|2022-02-23 03:30:00|2419.6|2417.6|2422|2419|2423.4|2420.8|2419.5|2417.5|252
1645587300000|2022-02-23 03:35:00|2421.8|2419.8|2421.9|2419.9|2422.7|2420.5|2421.2|2418.8|141
1645587600000|2022-02-23 03:40:00|2422|2420|2422|2420|2422.4|2420.4|2421.4|2418.9|137
1645587900000|2022-02-23 03:45:00|2421.9|2419.9|2421.9|2419.9|2422.8|2420.3|2421.6|2419.2|111
1645588200000|2022-02-23 03:50:00|2422|2420|2421.8|2419.8|2422.6|2420|2421.3|2418.8|133
1645588500000|2022-02-23 03:55:00|2422.4|2419.4|2422.9|2420.9|2423.4|2421|2421.8|2419.2|158
1645588800000|2022-02-23 04:00:00|2422.8|2420.8|2422.3|2420.3|2423.4|2421|2422|2419.8|151
1645589100000|2022-02-23 04:05:00|2422.2|2420.2|2422.4|2420.4|2422.5|2420.5|2421.3|2418.9|104
1645589400000|2022-02-23 04:10:00|2422.3|2420.3|2421.9|2419.9|2423.1|2421.1|2421.3|2419.1|145
1645589700000|2022-02-23 04:15:00|2421.8|2419.8|2421.7|2419.7|2422.4|2420|2421.5|2418.9|110
1645590000000|2022-02-23 04:20:00|2421.6|2419.6|2421.9|2419.9|2422.7|2420.5|2421.4|2419.3|119
1645590300000|2022-02-23 04:25:00|2422.1|2420.1|2421.2|2419.2|2422.8|2420.4|2421|2419|104
1645590600000|2022-02-23 04:30:00|2421.3|2419.3|2421.1|2419.1|2421.8|2419.6|2421|2418.6|81
1645590900000|2022-02-23 04:35:00|2421.3|2419.3|2420.8|2418.8|2421.7|2419.4|2420.8|2418.7|90
1645591200000|2022-02-23 04:40:00|2420.9|2418.9|2420.7|2418.7|2421|2419|2420.5|2418.5|75
1645591500000|2022-02-23 04:45:00|2420.6|2418.6|2420.3|2418.3|2421.2|2419.2|2420.1|2417.7|150
1645591800000|2022-02-23 04:50:00|2420.4|2418.4|2419.3|2417.3|2420.7|2418.7|2418.4|2415.7|303
1645592100000|2022-02-23 04:55:00|2419.1|2417.1|2419.3|2417.3|2420.8|2418.3|2418.9|2416.5|246
1645592400000|2022-02-23 05:00:00|2419.4|2417.4|2418.5|2416.5|2420.4|2417.8|2418.4|2415.9|230
1645592700000|2022-02-23 05:05:00|2418.7|2416.7|2416.8|2413.8|2418.8|2416.8|2416.4|2413.8|226
1645593000000|2022-02-23 05:10:00|2416.7|2413.7|2412.5|2410.5|2417.3|2415|2412.5|2410|385
1645593300000|2022-02-23 05:15:00|2412.4|2410.4|2409.1|2407.1|2412.9|2410.4|2409.1|2407|189
1645593600000|2022-02-23 05:20:00|2409.2|2407.2|2409.8|2406.8|2411|2408.4|2409.1|2406.6|204
1645593900000|2022-02-23 05:25:00|2409.6|2407.6|2411.1|2409.1|2411.5|2409.1|2408.4|2406.2|257
1645594200000|2022-02-23 05:30:00|2411.2|2409.2|2410.9|2407.9|2411.7|2409.2|2408.3|2406.1|636
1645594500000|2022-02-23 05:35:00|2410.8|2407.8|2410.2|2408.2|2411.1|2408.7|2408.4|2406.2|460
1645594800000|2022-02-23 05:40:00|2410.3|2408.3|2409.8|2406.8|2412.2|2409.7|2409|2406.8|391
1645595100000|2022-02-23 05:45:00|2409.9|2406.9|2409.2|2407.2|2410.5|2408|2408.1|2405.9|331
1645595400000|2022-02-23 05:50:00|2409.1|2407.1|2409.3|2407.3|2409.8|2407.7|2408.2|2405.9|297
1645595700000|2022-02-23 05:55:00|2409.2|2407.2|2409.4|2407.4|2409.9|2407.7|2408.4|2406.3|249
1645596000000|2022-02-23 06:00:00|2409.2|2407.2|2408.8|2406.8|2410.3|2408.1|2408.6|2406.5|249
1645596300000|2022-02-23 06:05:00|2408.7|2406.7|2406.2|2404.2|2409.7|2407.3|2405.7|2403.3|304
1645596600000|2022-02-23 06:10:00|2406.3|2404.3|2406.2|2403.2|2406.7|2404.7|2404.1|2401.6|460
1645596900000|2022-02-23 06:15:00|2406.1|2403.1|2407|2404|2407.1|2404.1|2404.3|2401.7|320
1645597200000|2022-02-23 06:20:00|2406.9|2403.9|2406.7|2404.7|2408.2|2405.2|2406.2|2403.2|315
1645597500000|2022-02-23 06:25:00|2406.6|2404.6|2407.5|2405.5|2408.9|2406.4|2405.8|2403.5|300
1645597800000|2022-02-23 06:30:00|2407.6|2405.6|2407.2|2405.2|2408.2|2405.7|2406.1|2404.1|282
1645598100000|2022-02-23 06:35:00|2407.1|2405.1|2407.5|2404.5|2408.4|2406|2406.5|2404.1|288
1645598400000|2022-02-23 06:40:00|2407.2|2405.2|2408|2406|2408.6|2406.1|2406.9|2404.5|249
1645598700000|2022-02-23 06:45:00|2408.1|2406.1|2410.9|2408.9|2411.6|2409|2407.5|2405.5|278
1645599000000|2022-02-23 06:50:00|2411|2409|2411.3|2408.3|2412|2409.4|2408.4|2406.4|377
1645599300000|2022-02-23 06:55:00|2411.2|2408.2|2415.5|2412.5|2416|2413|2410.6|2407.7|444
1645599600000|2022-02-23 07:00:00|2415.4|2412.4|2416.1|2414.1|2420.6|2418.1|2414.4|2412|484
1645599900000|2022-02-23 07:05:00|2416|2414|2415.2|2413.2|2416.9|2414.8|2413.6|2411|368
1645600200000|2022-02-23 07:10:00|2415.3|2413.3|2415.5|2413.5|2416.9|2414.3|2415|2412.6|273
1645600500000|2022-02-23 07:15:00|2415.4|2413.4|2415.3|2413.3|2416.6|2414.2|2415.2|2412.9|213
1645600800000|2022-02-23 07:20:00|2415.4|2413.4|2412.8|2410.8|2416.5|2413.9|2412.5|2410.1|229
1645601100000|2022-02-23 07:25:00|2412.9|2410.9|2409.4|2406.4|2413.3|2411.3|2408|2405.7|458
1645601400000|2022-02-23 07:30:00|2409|2407|2412.3|2410.3|2413|2410.7|2409|2407|389
1645601700000|2022-02-23 07:35:00|2412.5|2410.5|2412.2|2409.2|2415.5|2413|2411.5|2409|429
1645602000000|2022-02-23 07:40:00|2412.3|2409.3|2414.3|2412.3|2414.6|2412.3|2410.5|2408.1|489
1645602300000|2022-02-23 07:45:00|2414.9|2411.9|2413.8|2411.8|2415.9|2413.9|2412.9|2410.6|391
1645602600000|2022-02-23 07:50:00|2413.9|2411.9|2412.6|2410.6|2414.6|2412.6|2411.7|2409.7|465
1645602900000|2022-02-23 07:55:00|2412.5|2410.5|2411.2|2408.2|2413.7|2411.1|2410.6|2408|466
1645603200000|2022-02-23 08:00:00|2411.3|2408.3|2413.8|2411.8|2415.2|2413.1|2408.7|2406.7|735
1645603500000|2022-02-23 08:05:00|2413.7|2411.7|2412.1|2409.1|2415.7|2413.2|2411.6|2409.1|518
1645603800000|2022-02-23 08:10:00|2412|2409|2416.2|2413.2|2416.3|2413.7|2411.7|2409|558
1645604100000|2022-02-23 08:15:00|2416.1|2413.1|2413.9|2411.9|2416.6|2414.1|2413.6|2411.2|517
1645604400000|2022-02-23 08:20:00|2414.5|2411.5|2416|2414|2416.7|2414.7|2413.3|2411.1|432
1645604700000|2022-02-23 08:25:00|2415.9|2413.9|2414.5|2412.5|2416.1|2414|2413.5|2411.4|341
1645605000000|2022-02-23 08:30:00|2414.4|2412.4|2415.3|2413.3|2417.7|2415.7|2411.2|2409.2|585
1645605300000|2022-02-23 08:35:00|2415.5|2413.5|2412.8|2410.8|2417|2414.5|2411.6|2409.6|311
1645605600000|2022-02-23 08:40:00|2412.9|2410.9|2410.6|2408.6|2413.2|2411.2|2409.8|2407.8|239
1645605900000|2022-02-23 08:45:00|2410.5|2408.5|2410.3|2408.3|2414.6|2412.4|2409.7|2407.7|367
1645606200000|2022-02-23 08:50:00|2410.2|2408.2|2409|2407|2410.8|2408.3|2408.2|2406.1|504
1645606500000|2022-02-23 08:55:00|2409.1|2407.1|2411.3|2409.3|2411.8|2409.6|2408.9|2406.9|332
1645606800000|2022-02-23 09:00:00|2411.4|2409.4|2416.4|2414.4|2416.8|2414.8|2410.7|2408.7|312
1645607100000|2022-02-23 09:05:00|2416.3|2414.3|2414.8|2412.8|2417.5|2415.5|2414.8|2412.8|266
1645607400000|2022-02-23 09:10:00|2414.7|2412.7|2413.4|2411.4|2417.4|2415.4|2413.3|2411.3|314
1645607700000|2022-02-23 09:15:00|2413.5|2411.5|2413.2|2411.2|2414.9|2412.4|2412.9|2410.9|222
1645608000000|2022-02-23 09:20:00|2413|2411|2411.4|2409.4|2413.3|2411.2|2411.4|2409.4|275
1645608300000|2022-02-23 09:25:00|2411.3|2409.3|2408.5|2406.5|2412.6|2410.1|2408.5|2406.3|342
1645608600000|2022-02-23 09:30:00|2408.6|2406.6|2407|2405|2408.6|2406.6|2404.9|2402.9|392
1645608900000|2022-02-23 09:35:00|2407.1|2405.1|2406.3|2404.3|2409.5|2407|2405.9|2403.9|363
1645609200000|2022-02-23 09:40:00|2406.4|2404.4|2410.4|2408.4|2410.5|2408.5|2406.4|2404.4|304
1645609500000|2022-02-23 09:45:00|2410.6|2408.6|2408.3|2406.3|2410.8|2408.6|2407.6|2405.2|326
1645609800000|2022-02-23 09:50:00|2408.4|2406.4|2408|2406|2409.3|2407|2407.4|2405.4|223
1645610100000|2022-02-23 09:55:00|2408.1|2406.1|2408.5|2406.5|2409.2|2407|2407.6|2405.6|319
1645610400000|2022-02-23 10:00:00|2408.4|2406.4|2408.9|2405.9|2409.2|2406.7|2406.8|2404.5|290
1645610700000|2022-02-23 10:05:00|2408|2406|2407.6|2405.6|2408.9|2406.9|2407.1|2404.8|352
1645611000000|2022-02-23 10:10:00|2407.5|2405.5|2405.4|2403.4|2407.6|2405.6|2405.3|2403.3|235
1645611300000|2022-02-23 10:15:00|2405.2|2403.2|2407.4|2405.4|2408.4|2406.2|2405.2|2403.2|327
1645611600000|2022-02-23 10:20:00|2407.5|2405.5|2409|2407|2409.6|2407.1|2407.1|2405.1|270
1645611900000|2022-02-23 10:25:00|2408.9|2406.9|2408.1|2406.1|2410.2|2408.2|2407.5|2405.5|289
1645612200000|2022-02-23 10:30:00|2408|2406|2410.5|2408.5|2410.7|2408.7|2407.6|2405.6|329
1645612500000|2022-02-23 10:35:00|2410.3|2408.3|2410.9|2408.9|2411.5|2409.1|2410|2408|227
1645612800000|2022-02-23 10:40:00|2411|2409|2410.8|2408.8|2411.5|2409.5|2410.5|2408.5|290
1645613100000|2022-02-23 10:45:00|2410.9|2408.9|2411.9|2409.9|2412.2|2410.2|2409.3|2407.3|276
1645613400000|2022-02-23 10:50:00|2411.7|2409.7|2410.7|2408.7|2411.8|2409.8|2410.5|2408.2|220
1645613700000|2022-02-23 10:55:00|2410.8|2408.8|2411.4|2408.4|2412.8|2410.4|2410.4|2408.2|176
1645614000000|2022-02-23 11:00:00|2411.3|2408.3|2411.5|2409.5|2411.9|2409.9|2410|2407.7|217
1645614300000|2022-02-23 11:05:00|2411.4|2409.4|2411|2409|2412.1|2410.1|2410.4|2408.4|197
1645614600000|2022-02-23 11:10:00|2410.9|2408.9|2409.4|2406.4|2411.1|2409.1|2408.3|2406.3|257
1645614900000|2022-02-23 11:15:00|2408.7|2406.7|2409.5|2407.5|2409.8|2407.8|2408.3|2406.3|237
1645615200000|2022-02-23 11:20:00|2409.4|2407.4|2410.5|2408.5|2411.6|2409.6|2409.4|2407.4|211
1645615500000|2022-02-23 11:25:00|2410.4|2408.4|2411.8|2408.8|2412.4|2409.9|2410.4|2408|151
1645615800000|2022-02-23 11:30:00|2411.9|2408.9|2410.9|2408.9|2411.9|2409.7|2410.1|2407.8|165
1645616100000|2022-02-23 11:35:00|2411|2409|2410.6|2408.6|2412|2409.3|2410.1|2407.8|241
1645616400000|2022-02-23 11:40:00|2410.5|2408.5|2411.1|2409.1|2412.1|2409.8|2410|2407.6|259
1645616700000|2022-02-23 11:45:00|2411|2409|2411.2|2409.2|2412.1|2410.1|2410.6|2408.6|180
1645617000000|2022-02-23 11:50:00|2411.1|2409.1|2413.5|2411.5|2413.7|2411.7|2411.1|2408.8|147
1645617300000|2022-02-23 11:55:00|2413.6|2411.6|2411.2|2409.2|2414.3|2412.3|2410.5|2408|281
1645617600000|2022-02-23 12:00:00|2411.3|2409.3|2413.1|2411.1|2413.5|2411.2|2411|2408.7|350
1645617900000|2022-02-23 12:05:00|2413|2411|2413.1|2410.1|2414.5|2411.6|2411.5|2409.4|296
1645618200000|2022-02-23 12:10:00|2412.6|2410.6|2416.3|2414.3|2417|2414.5|2411.5|2409.5|233
1645618500000|2022-02-23 12:15:00|2416.2|2414.2|2415.4|2413.4|2416.9|2414.6|2414.5|2412.5|191
1645618800000|2022-02-23 12:20:00|2415.9|2412.9|2413.8|2411.8|2415.9|2413.2|2413.6|2411.3|215
1645619100000|2022-02-23 12:25:00|2413.9|2411.9|2412.8|2410.8|2414.3|2411.9|2412.6|2410.5|290
1645619400000|2022-02-23 12:30:00|2413|2411|2415.3|2413.3|2415.8|2413.5|2412.8|2410.8|259
1645619700000|2022-02-23 12:35:00|2415.4|2413.4|2414|2412|2416.4|2414.2|2413.4|2411.4|304
1645620000000|2022-02-23 12:40:00|2413.9|2411.9|2414|2412|2414.5|2412.4|2411.9|2409.9|337
1645620300000|2022-02-23 12:45:00|2414.3|2412.3|2415.5|2413.5|2417.2|2414.9|2413.8|2411.7|384
1645620600000|2022-02-23 12:50:00|2416|2413|2417.6|2415.6|2418.6|2416.3|2415.4|2412.9|356
1645620900000|2022-02-23 12:55:00|2417.4|2415.4|2416.7|2414.7|2418.1|2416|2416.4|2414.4|414
1645621200000|2022-02-23 13:00:00|2416.6|2414.6|2417.4|2415.4|2419.1|2417.1|2416.3|2414.3|612
1645621500000|2022-02-23 13:05:00|2417.8|2414.8|2417.6|2415.6|2418.1|2415.6|2414.3|2412.3|564
1645621800000|2022-02-23 13:10:00|2417.5|2415.5|2416.5|2414.5|2418.1|2416.1|2415.2|2413.2|450
1645622100000|2022-02-23 13:15:00|2416.6|2414.6|2418.8|2415.8|2418.9|2416.5|2415.5|2413.2|568
1645622400000|2022-02-23 13:20:00|2418.6|2415.6|2426.4|2423.4|2428.2|2425.2|2418|2415.4|925
1645622700000|2022-02-23 13:25:00|2426.2|2423.2|2429.8|2426.8|2430.2|2427.2|2425|2422|659
1645623000000|2022-02-23 13:30:00|2429.7|2426.7|2429.1|2426.1|2430.8|2427.8|2427|2424.2|832
1645623300000|2022-02-23 13:35:00|2429|2426|2426|2423|2430.8|2427.8|2425.1|2422.2|754
1645623600000|2022-02-23 13:40:00|2426.1|2423.1|2422.4|2420.4|2428.4|2426.1|2421.5|2419.4|797
1645623900000|2022-02-23 13:45:00|2422.5|2420.5|2419.4|2417.4|2423.1|2420.7|2418.3|2415.9|613
1645624200000|2022-02-23 13:50:00|2420|2417|2422.8|2419.8|2424|2421|2419.2|2416.8|530
1645624500000|2022-02-23 13:55:00|2423.3|2420.3|2425.8|2422.8|2426.3|2423.3|2422.1|2419.5|507
1645624800000|2022-02-23 14:00:00|2425.9|2422.9|2428.8|2425.8|2429.3|2426.3|2423.8|2421|512
1645625100000|2022-02-23 14:05:00|2428.9|2425.9|2425.2|2422.2|2428.9|2425.9|2425|2422|458
1645625400000|2022-02-23 14:10:00|2425.3|2422.3|2424.1|2421.1|2425.9|2422.9|2422.7|2420|323
1645625700000|2022-02-23 14:15:00|2424|2421|2427.5|2424.5|2427.8|2424.8|2423.2|2420.2|357
1645626000000|2022-02-23 14:20:00|2427.4|2424.4|2425.7|2422.7|2428.6|2425.6|2424.3|2421.3|460
1645626300000|2022-02-23 14:25:00|2425.8|2422.8|2426.7|2423.7|2426.8|2423.8|2424.6|2421.6|478
1645626600000|2022-02-23 14:30:00|2426.6|2423.6|2430.2|2427.2|2431.1|2428.6|2425.1|2422.1|845
1645626900000|2022-02-23 14:35:00|2430.3|2427.3|2432.2|2429.2|2434.2|2431.5|2429.5|2426.8|919
1645627200000|2022-02-23 14:40:00|2432.3|2429.3|2433.7|2430.7|2435.6|2433|2430.6|2428.1|928
1645627500000|2022-02-23 14:45:00|2432.9|2429.9|2434.4|2432.4|2438.4|2435.8|2432.2|2429.6|1165
1645627800000|2022-02-23 14:50:00|2434|2432|2431.9|2428.9|2436.1|2433.6|2431.6|2428.9|1004
1645628100000|2022-02-23 14:55:00|2432|2429|2436.6|2434.6|2437.4|2434.6|2431.7|2428.8|814
1645628400000|2022-02-23 15:00:00|2436.5|2434.5|2447.1|2445.1|2448.1|2445.9|2435.4|2432.7|1225
1645628700000|2022-02-23 15:05:00|2446.7|2444.7|2446.7|2443.7|2450.4|2447.9|2445.4|2443.4|1134
1645629000000|2022-02-23 15:10:00|2446.8|2443.8|2442.6|2439.6|2450.3|2447.5|2441.2|2438.8|1079
1645629300000|2022-02-23 15:15:00|2442.7|2439.7|2448.5|2445.5|2449.2|2446.7|2442.1|2439.3|786
1645629600000|2022-02-23 15:20:00|2448.4|2445.4|2449|2446|2449.7|2447.2|2446.4|2443.9|803
1645629900000|2022-02-23 15:25:00|2448.9|2445.9|2447.1|2444.1|2449.2|2446.6|2446.4|2443.5|652
1645630200000|2022-02-23 15:30:00|2447.2|2444.2|2446.1|2443.1|2447.9|2445.5|2443.7|2440.9|545
1645630500000|2022-02-23 15:35:00|2446.2|2443.2|2445.4|2442.4|2446.8|2444.2|2442.9|2440.1|663
1645630800000|2022-02-23 15:40:00|2444.8|2442.8|2447.5|2444.5|2448.1|2445.6|2444.5|2442.1|612
1645631100000|2022-02-23 15:45:00|2447.4|2444.4|2445.5|2442.5|2447.5|2445|2444.5|2442|571
1645631400000|2022-02-23 15:50:00|2445.6|2442.6|2449|2446|2449.6|2447.1|2444.7|2442.1|600
1645631700000|2022-02-23 15:55:00|2448.9|2445.9|2447.1|2445.1|2449.1|2446.5|2444.3|2441.5|613
1645632000000|2022-02-23 16:00:00|2447|2445|2451.8|2449.8|2453.4|2451|2446.3|2443.5|786
1645632300000|2022-02-23 16:05:00|2451.7|2449.7|2450.1|2447.1|2452.1|2450|2447.5|2445.2|736
1645632600000|2022-02-23 16:10:00|2450.2|2447.2|2446|2443|2450.5|2448.5|2445.2|2442.7|709
1645632900000|2022-02-23 16:15:00|2445.8|2442.8|2444.5|2441.5|2448.3|2445.4|2443.9|2441.1|736
1645633200000|2022-02-23 16:20:00|2444.6|2441.6|2448|2445|2448.2|2445.6|2444.1|2441.4|600
1645633500000|2022-02-23 16:25:00|2447.8|2444.8|2447.9|2445.9|2449.2|2446.8|2447.1|2444.5|515
1645633800000|2022-02-23 16:30:00|2448|2446|2449.5|2446.5|2450.7|2448.2|2447.1|2444.6|563
1645634100000|2022-02-23 16:35:00|2449.4|2446.4|2448.6|2446.6|2450.2|2448.1|2448.1|2445.3|558
1645634400000|2022-02-23 16:40:00|2448.5|2446.5|2452.1|2449.1|2452.3|2449.8|2448.4|2445.9|421
1645634700000|2022-02-23 16:45:00|2451.9|2448.9|2452.8|2450.8|2453.9|2451.1|2450.6|2447.6|521
1645635000000|2022-02-23 16:50:00|2452.9|2450.9|2451.9|2448.9|2453.6|2451.1|2450.8|2448|455
1645635300000|2022-02-23 16:55:00|2452|2449|2451.8|2448.8|2453.6|2450.8|2451|2448|495
1645635600000|2022-02-23 17:00:00|2451.9|2448.9|2452.7|2449.7|2453.8|2451|2451.6|2448.6|458
1645635900000|2022-02-23 17:05:00|2452.6|2449.6|2451.5|2448.5|2453|2450.3|2450.7|2448|443
1645636200000|2022-02-23 17:10:00|2451.4|2448.4|2452.9|2450.9|2453.5|2450.9|2450.6|2448|399
1645636500000|2022-02-23 17:15:00|2452.8|2450.8|2454.2|2451.2|2454.5|2452|2452.7|2449.7|347
1645636800000|2022-02-23 17:20:00|2454.3|2451.3|2455.4|2452.4|2456|2453.4|2453.6|2450.9|420
1645637100000|2022-02-23 17:25:00|2455|2453|2455.2|2452.2|2455.8|2453.2|2453.8|2451.1|461
1645637400000|2022-02-23 17:30:00|2455.4|2452.4|2455.1|2453.1|2455.9|2453.3|2453.6|2450.7|394
1645637700000|2022-02-23 17:35:00|2455.2|2453.2|2453.7|2451.7|2455.3|2453.2|2452.8|2450|430
1645638000000|2022-02-23 17:40:00|2453.6|2451.6|2454.3|2451.3|2454.7|2451.9|2452.9|2450.4|425
1645638300000|2022-02-23 17:45:00|2454.2|2451.2|2451.6|2449.6|2454.3|2451.7|2450.8|2448.2|412
1645638600000|2022-02-23 17:50:00|2451.8|2449.8|2452.3|2449.3|2453.2|2450.9|2451.5|2448.8|420
1645638900000|2022-02-23 17:55:00|2452.5|2449.5|2451.6|2448.6|2453.7|2451.3|2450.3|2447.8|444
1645639200000|2022-02-23 18:00:00|2451.5|2448.5|2448.1|2446.1|2451.5|2448.7|2447.8|2445.4|385
1645639500000|2022-02-23 18:05:00|2448.2|2446.2|2449.4|2446.4|2449.7|2447.1|2447.4|2445.1|344
1645639800000|2022-02-23 18:10:00|2449.5|2446.5|2452|2449|2452.2|2449.9|2448.4|2446.1|383
1645640100000|2022-02-23 18:15:00|2451.5|2448.5|2451.9|2449.9|2452.7|2450.3|2450.9|2448.1|305
1645640400000|2022-02-23 18:20:00|2452|2450|2453.3|2450.3|2454.4|2452.4|2451.6|2448.9|353
1645640700000|2022-02-23 18:25:00|2453.4|2450.4|2450.7|2447.7|2453.7|2451.7|2450.1|2447.1|472
1645641000000|2022-02-23 18:30:00|2451|2448|2451|2448|2452|2449.4|2449.3|2446.4|439
1645641300000|2022-02-23 18:35:00|2451.2|2448.2|2450.2|2448.2|2452.3|2449.5|2449.3|2447|379
1645641600000|2022-02-23 18:40:00|2450.7|2447.7|2450.7|2448.7|2451.7|2448.7|2449.6|2446.9|381
1645641900000|2022-02-23 18:45:00|2450.9|2448.9|2454.5|2451.5|2454.5|2451.7|2450.7|2448.3|335
1645642200000|2022-02-23 18:50:00|2454.4|2451.4|2456.1|2454.1|2456.9|2454.2|2453.5|2450.8|394
1645642500000|2022-02-23 18:55:00|2456.2|2454.2|2456.9|2453.9|2457.7|2455.1|2455.8|2452.9|318
1645642800000|2022-02-23 19:00:00|2457|2454|2456.2|2453.2|2457.7|2454.7|2455.4|2452.7|362
1645643100000|2022-02-23 19:05:00|2456.3|2453.3|2455.2|2452.2|2457.1|2454.3|2454.9|2452.1|339
1645643400000|2022-02-23 19:10:00|2455.3|2452.3|2455.1|2452.1|2456.2|2453.6|2454.6|2451.8|369
1645643700000|2022-02-23 19:15:00|2455|2452|2455.3|2452.3|2455.9|2453.3|2454.6|2451.9|305
1645644000000|2022-02-23 19:20:00|2455.1|2452.1|2456.6|2453.6|2457|2454.2|2454.6|2452|251
1645644300000|2022-02-23 19:25:00|2456.5|2453.5|2456.3|2453.3|2457.3|2454.3|2455.8|2452.8|318
1645644600000|2022-02-23 19:30:00|2456.1|2453.1|2454.9|2451.9|2456.2|2453.3|2454.4|2451.8|300
1645644900000|2022-02-23 19:35:00|2455|2452|2455.6|2452.6|2455.6|2452.6|2454.4|2451.4|262
1645645200000|2022-02-23 19:40:00|2455.5|2452.5|2452.7|2449.7|2455.6|2452.8|2452.4|2449.6|434
1645645500000|2022-02-23 19:45:00|2452.8|2449.8|2454.2|2451.2|2455.1|2452.5|2451.5|2449|400
1645645800000|2022-02-23 19:50:00|2453.7|2451.7|2453.9|2450.9|2455|2452.4|2453.2|2450.6|344
1645646100000|2022-02-23 19:55:00|2453.8|2450.8|2452.7|2450.7|2454.4|2451.8|2452.4|2449.7|410
1645646400000|2022-02-23 20:00:00|2452.8|2450.8|2452.1|2449.1|2455.1|2452.5|2450.5|2447.9|361
1645646700000|2022-02-23 20:05:00|2451.4|2449.4|2452|2449|2452.1|2449.5|2450.1|2447.5|347
1645647000000|2022-02-23 20:10:00|2451.9|2448.9|2452.2|2449.2|2453.5|2450.6|2451.4|2448.5|319
1645647300000|2022-02-23 20:15:00|2452.3|2449.3|2450.3|2447.3|2452.3|2449.7|2449.7|2447.2|389
1645647600000|2022-02-23 20:20:00|2450.4|2447.4|2451.9|2448.9|2453.2|2450.5|2449.6|2447.1|400
1645647900000|2022-02-23 20:25:00|2452|2449|2450.4|2447.4|2452.1|2449.3|2449.7|2447.1|403
1645648200000|2022-02-23 20:30:00|2450.2|2447.2|2451.5|2448.5|2453.1|2450.5|2449.8|2447.2|466
1645648500000|2022-02-23 20:35:00|2451.6|2448.6|2451|2448|2452.8|2450.2|2450.3|2447.7|361
1645648800000|2022-02-23 20:40:00|2450.9|2447.9|2451|2449|2451.9|2449.1|2450.4|2447.7|305
1645649100000|2022-02-23 20:45:00|2451.7|2448.7|2456.9|2453.9|2457.5|2454.6|2451.2|2448.5|525
1645649400000|2022-02-23 20:50:00|2456.7|2453.7|2456.6|2453.6|2457.1|2454.6|2455.5|2452.9|369
1645649700000|2022-02-23 20:55:00|2456.5|2453.5|2459.2|2456.2|2459.7|2457.1|2456.5|2453.5|623
1645650000000|2022-02-23 21:00:00|2459.4|2456.4|2459.3|2456.3|2460.8|2458|2458.4|2455.4|428
1645650300000|2022-02-23 21:05:00|2459.4|2456.4|2458.2|2456.2|2460|2457.7|2458.1|2455.5|286
1645650600000|2022-02-23 21:10:00|2458.7|2455.7|2458.2|2455.2|2458.9|2455.9|2457.4|2454.4|219
1645650900000|2022-02-23 21:15:00|2458.3|2455.3|2457.3|2454.3|2458.3|2455.7|2456.5|2453.9|209
1645651200000|2022-02-23 21:20:00|2457.4|2454.4|2457.1|2454.1|2458.2|2455.7|2456.9|2454|164
1645651500000|2022-02-23 21:25:00|2457.3|2454.3|2456.1|2453.1|2457.6|2454.8|2455.6|2453.1|176
1645651800000|2022-02-23 21:30:00|2456|2453|2456.1|2453.1|2456.7|2454.2|2455.9|2453|130
1645652100000|2022-02-23 21:35:00|2456.2|2453.2|2455.5|2452.5|2456.8|2454.1|2455|2452.5|128
1645652400000|2022-02-23 21:40:00|2455.6|2452.6|2454.5|2451.5|2455.6|2453.1|2454.4|2451.4|90
1645652700000|2022-02-23 21:45:00|2454.7|2451.7|2456.1|2453.1|2456.4|2453.4|2454.1|2451.1|154
1645653000000|2022-02-23 21:50:00|2456.4|2453.4|2456.6|2453.6|2456.8|2453.8|2455.6|2452.6|189
1645653300000|2022-02-23 21:55:00|2456.7|2453.7|2456.5|2453.5|2457.9|2454.9|2455.9|2452.9|186
1645657200000|2022-02-23 23:00:00|2461.6|2453.8|2457.5|2448.5|2463.7|2455.2|2448.8|2439.8|462
1645657500000|2022-02-23 23:05:00|2456.9|2449.9|2454.7|2451.7|2459.8|2454.6|2452.1|2444.9|569
1645657800000|2022-02-23 23:10:00|2454.5|2451.5|2454.9|2451.9|2455.6|2452.6|2453.7|2450.7|274
1645658100000|2022-02-23 23:15:00|2454.8|2451.8|2455|2452|2457.1|2454.1|2454.1|2451.1|240
1645658400000|2022-02-23 23:20:00|2455.2|2452.2|2457.5|2454.5|2457.8|2454.8|2454.4|2451.4|398
1645658700000|2022-02-23 23:25:00|2457.7|2454.7|2458.3|2455.3|2458.6|2455.6|2457.1|2454.1|264
1645659000000|2022-02-23 23:30:00|2458.4|2455.4|2459.3|2456.3|2459.5|2456.5|2458.3|2455.3|208
1645659300000|2022-02-23 23:35:00|2459|2456|2456.9|2453.9|2459.5|2456.5|2456.1|2453.1|166
1645659600000|2022-02-23 23:40:00|2456.8|2453.8|2456.6|2453.6|2458.1|2455.1|2456.4|2453.4|234
1645659900000|2022-02-23 23:45:00|2456.7|2453.7|2456.3|2453.3|2456.9|2453.9|2454.5|2451.5|289
1645660200000|2022-02-23 23:50:00|2456.4|2453.4|2456.7|2453.7|2458.1|2455.1|2456.2|2453.2|249
1645660500000|2022-02-23 23:55:00|2456.8|2453.8|2456.4|2453.4|2457.8|2454.8|2456|2453.1|230
1645660800000|2022-02-24 00:00:00|2456.3|2453.3|2457.7|2454.7|2458.1|2455.1|2455.8|2452.8|393
1645661100000|2022-02-24 00:05:00|2457.5|2454.5|2455.7|2452.7|2458.4|2455.6|2454.8|2451.8|383
1645661400000|2022-02-24 00:10:00|2455.6|2452.6|2455.2|2452.2|2455.9|2453.4|2454.4|2451.8|322
1645661700000|2022-02-24 00:15:00|2455|2452|2453.8|2450.8|2455.3|2452.3|2453.2|2450.2|279
1645662000000|2022-02-24 00:20:00|2453.9|2450.9|2454.3|2451.3|2454.7|2451.9|2453.7|2450.7|178
1645662300000|2022-02-24 00:25:00|2454.4|2451.4|2455.6|2452.6|2458.7|2455.7|2454.3|2451.3|498
1645662600000|2022-02-24 00:30:00|2455.7|2452.7|2458.5|2455.5|2460.3|2457.3|2455.6|2452.6|619
1645662900000|2022-02-24 00:35:00|2458.4|2455.4|2459.8|2456.8|2459.9|2456.9|2457.9|2454.9|448
1645663200000|2022-02-24 00:40:00|2459.9|2456.9|2459.7|2456.7|2460.5|2457.5|2458|2455.1|404
1645663500000|2022-02-24 00:45:00|2459.6|2456.6|2458.5|2456.5|2460|2457.4|2458.2|2455.6|456
1645663800000|2022-02-24 00:50:00|2458.2|2456.2|2459.7|2456.7|2460|2457.5|2458.1|2455.6|404
1645664100000|2022-02-24 00:55:00|2459.8|2456.8|2461|2458|2461.3|2458.8|2459.2|2456.7|371
1645664400000|2022-02-24 01:00:00|2460.9|2457.9|2461|2458|2464.6|2461.6|2458.7|2455.7|1031
1645664700000|2022-02-24 01:05:00|2460.9|2457.9|2456.3|2453.3|2462.2|2459.3|2455.2|2452.2|747
1645665000000|2022-02-24 01:10:00|2456.2|2453.2|2457.2|2454.2|2458.1|2455.2|2455.2|2452.2|661
1645665300000|2022-02-24 01:15:00|2456.6|2454.6|2459.9|2456.9|2459.9|2456.9|2456.4|2453.4|650
1645665600000|2022-02-24 01:20:00|2459.8|2456.8|2464.5|2461.5|2467.2|2464.6|2459.4|2456.6|754
1645665900000|2022-02-24 01:25:00|2464.4|2461.4|2466|2463|2467|2464|2463.6|2460.7|594
1645666200000|2022-02-24 01:30:00|2465.8|2462.8|2467.1|2465.1|2468.7|2465.9|2465.1|2462.1|796
1645666500000|2022-02-24 01:35:00|2467|2465|2466.7|2463.7|2469.1|2466.6|2465.9|2463.3|710
1645666800000|2022-02-24 01:40:00|2466.6|2463.6|2465.7|2462.7|2468.9|2466.3|2465.1|2462.5|584
1645667100000|2022-02-24 01:45:00|2465.8|2462.8|2467.5|2464.5|2467.7|2464.9|2465.4|2462.8|707
1645667400000|2022-02-24 01:50:00|2467.8|2464.8|2465.7|2462.7|2471.8|2469.1|2465|2462.6|839
1645667700000|2022-02-24 01:55:00|2465.6|2462.6|2468|2465|2468.3|2465.9|2465.3|2462.6|529
1645668000000|2022-02-24 02:00:00|2467.9|2464.9|2474.1|2471.1|2478.5|2475.5|2467.5|2464.8|812
1645668300000|2022-02-24 02:05:00|2474.2|2471.2|2475.8|2473.8|2477.6|2475|2471.6|2469|588
1645668600000|2022-02-24 02:10:00|2475.9|2473.9|2474.6|2471.6|2478.4|2476|2474|2471.3|630
1645668900000|2022-02-24 02:15:00|2474.7|2471.7|2470.4|2468.4|2476.1|2473.5|2469.2|2466.9|475
1645669200000|2022-02-24 02:20:00|2471.5|2468.5|2470.7|2467.7|2472.6|2470|2469.6|2467|518
1645669500000|2022-02-24 02:25:00|2470.9|2467.9|2471.3|2468.3|2473.4|2470.4|2469.6|2467|668
1645669800000|2022-02-24 02:30:00|2471.4|2468.4|2470|2468|2471.9|2469.4|2467.3|2464.4|826
1645670100000|2022-02-24 02:35:00|2469.9|2467.9|2474.3|2471.3|2474.5|2471.7|2469.8|2466.9|620
1645670400000|2022-02-24 02:40:00|2474.2|2471.2|2473.6|2471.6|2476|2473.6|2473.1|2470.4|650
1645670700000|2022-02-24 02:45:00|2473.5|2471.5|2477.9|2474.9|2478|2475.5|2473|2470.6|822
1645671000000|2022-02-24 02:50:00|2477.6|2475.6|2479.7|2476.7|2481.8|2478.9|2476|2473|1460
1645671300000|2022-02-24 02:55:00|2479.6|2476.6|2486.6|2483.6|2487|2484|2477.5|2474.5|1260
1645671600000|2022-02-24 03:00:00|2486.3|2483.3|2486.5|2483.5|2488|2485|2481.1|2478.1|1224
1645671900000|2022-02-24 03:05:00|2486.3|2483.3|2490.7|2487.7|2491.1|2488.1|2486|2483|1214
1645672200000|2022-02-24 03:10:00|2490.6|2487.6|2484.9|2481.9|2493.5|2490.5|2482.9|2479.9|1373
1645672500000|2022-02-24 03:15:00|2484.8|2481.8|2490.1|2487.1|2490.2|2487.2|2483.9|2480.9|1044
1645672800000|2022-02-24 03:20:00|2490.2|2487.2|2488.1|2485.1|2495.8|2492.8|2487|2484|1213
1645673100000|2022-02-24 03:25:00|2488|2485|2490.2|2487.2|2491|2488|2486.7|2483.7|1059
1645673400000|2022-02-24 03:30:00|2490.3|2487.3|2491.3|2488.3|2492.6|2489.6|2487.4|2484.4|1056
1645673700000|2022-02-24 03:35:00|2491.4|2488.4|2487.4|2484.4|2491.9|2488.9|2486.8|2483.8|1230
1645674000000|2022-02-24 03:40:00|2487.3|2484.3|2489.3|2486.3|2490.5|2487.5|2487.1|2484.1|889
1645674300000|2022-02-24 03:45:00|2489.4|2486.4|2488.1|2485.1|2491|2488|2486.8|2483.8|884
1645674600000|2022-02-24 03:50:00|2487.9|2484.9|2485.2|2482.2|2488.2|2485.2|2484.7|2481.7|841
1645674900000|2022-02-24 03:55:00|2484.8|2481.8|2487.6|2484.6|2488.1|2485.1|2484.8|2481.8|918
1645675200000|2022-02-24 04:00:00|2487.5|2484.5|2488.5|2485.5|2489.9|2486.9|2487.3|2484.3|865
1645675500000|2022-02-24 04:05:00|2488.6|2485.6|2494.2|2491.2|2494.4|2491.4|2487.8|2484.8|850
1645675800000|2022-02-24 04:10:00|2494.1|2491.1|2501.4|2498.4|2501.9|2498.9|2492.4|2489.4|1250
1645676100000|2022-02-24 04:15:00|2501.5|2498.5|2501.4|2498.4|2506.5|2503.5|2498.5|2495.5|1349
1645676400000|2022-02-24 04:20:00|2501.3|2498.3|2496.2|2493.2|2504.1|2501.1|2493|2490|1262
1645676700000|2022-02-24 04:25:00|2496.3|2493.3|2493.1|2490.1|2498.9|2495.9|2490.5|2487.5|1109
1645677000000|2022-02-24 04:30:00|2493|2490|2487.9|2484.9|2496.2|2493.2|2487.7|2484.7|1235
1645677300000|2022-02-24 04:35:00|2488|2485|2493.7|2490.7|2494.2|2491.2|2487.7|2484.7|892
1645677600000|2022-02-24 04:40:00|2493.9|2490.9|2493.5|2490.5|2495.1|2492.1|2491.7|2488.7|910
1645677900000|2022-02-24 04:45:00|2493.7|2490.7|2492.1|2489.1|2496|2493|2492.1|2489.1|903
1645678200000|2022-02-24 04:50:00|2492.2|2489.2|2494.4|2491.4|2494.4|2491.4|2488.7|2485.7|1248
1645678500000|2022-02-24 04:55:00|2494.1|2491.1|2492.5|2489.5|2495.6|2492.6|2490.2|2487.2|1043
1645678800000|2022-02-24 05:00:00|2492.7|2489.7|2495.9|2492.9|2496.7|2493.7|2490.4|2487.4|1071
1645679100000|2022-02-24 05:05:00|2496|2493|2494.5|2491.5|2497.2|2494.2|2493.8|2490.8|912
1645679400000|2022-02-24 05:10:00|2494.4|2491.4|2496.1|2493.1|2497.6|2494.6|2494|2491|942
1645679700000|2022-02-24 05:15:00|2496.4|2493.4|2495.6|2492.6|2497.3|2494.3|2493.1|2490.1|619
1645680000000|2022-02-24 05:20:00|2495.7|2492.7|2494.6|2491.6|2496.2|2493.2|2493.7|2490.7|590
1645680300000|2022-02-24 05:25:00|2494.3|2491.3|2496.5|2493.5|2498.4|2495.4|2492.9|2489.9|736
1645680600000|2022-02-24 05:30:00|2496.6|2493.6|2509.8|2506.8|2515|2512|2495.8|2492.8|1549
1645680900000|2022-02-24 05:35:00|2509.9|2506.9|2508.4|2505.4|2512.2|2509.2|2506.6|2503.6|1195
1645681200000|2022-02-24 05:40:00|2508.7|2505.7|2513.1|2510.1|2516.9|2513.9|2507|2504|1230
1645681500000|2022-02-24 05:45:00|2513.3|2510.3|2508.7|2505.7|2513.6|2510.6|2507.8|2504.8|1151
1645681800000|2022-02-24 05:50:00|2508.6|2505.6|2511.4|2508.4|2512|2509|2507.6|2504.6|907
1645682100000|2022-02-24 05:55:00|2511.3|2508.3|2507.3|2504.3|2512.3|2509.3|2504.5|2501.5|1175
1645682400000|2022-02-24 06:00:00|2507.4|2504.4|2503.6|2500.6|2508|2505|2501|2498|1046
1645682700000|2022-02-24 06:05:00|2503.5|2500.5|2497.1|2494.1|2504.2|2501.2|2493.5|2490.5|1302
1645683000000|2022-02-24 06:10:00|2497.2|2494.2|2497.9|2494.9|2502.2|2499.2|2496.6|2493.6|1123
1645683300000|2022-02-24 06:15:00|2498.3|2495.3|2493.3|2490.3|2499.4|2496.4|2490.9|2487.9|1209
1645683600000|2022-02-24 06:20:00|2493.2|2490.2|2494.9|2491.9|2496|2493|2491.9|2488.9|1041
1645683900000|2022-02-24 06:25:00|2495.1|2492.1|2502.4|2499.4|2502.8|2499.8|2492.4|2489.4|1136
1645684200000|2022-02-24 06:30:00|2502.1|2499.1|2500.7|2497.7|2504.4|2501.4|2500.1|2497.1|1106
1645684500000|2022-02-24 06:35:00|2500.6|2497.6|2500.2|2497.2|2502|2499|2498.4|2495.4|913
1645684800000|2022-02-24 06:40:00|2500.1|2497.1|2500.7|2497.7|2501.9|2498.9|2498.1|2495.1|947
1645685100000|2022-02-24 06:45:00|2500.6|2497.6|2503|2500|2503.5|2500.5|2496.6|2493.6|1175
1645685400000|2022-02-24 06:50:00|2502.6|2499.6|2503|2500|2505.8|2502.8|2499.3|2496.3|1111
1645685700000|2022-02-24 06:55:00|2503.1|2500.1|2503.5|2500.5|2504.5|2501.5|2500.6|2497.6|1018
1645686000000|2022-02-24 07:00:00|2503.6|2500.6|2505.3|2502.3|2505.7|2502.7|2502.7|2499.7|1247
1645686300000|2022-02-24 07:05:00|2505.6|2502.6|2505.8|2502.8|2508.5|2505.5|2503.8|2500.8|1301
1645686600000|2022-02-24 07:10:00|2505.9|2502.9|2509|2506|2509.1|2506.1|2503.4|2500.4|1263
1645686900000|2022-02-24 07:15:00|2508.3|2505.3|2506.4|2503.4|2509.5|2506.5|2502.7|2499.7|1231
1645687200000|2022-02-24 07:20:00|2506.3|2503.3|2508.6|2505.6|2510.3|2507.3|2503.2|2500.2|1239
1645687500000|2022-02-24 07:25:00|2509.1|2506.1|2510.8|2507.8|2512.6|2509.6|2508.4|2505.4|1223
1645687800000|2022-02-24 07:30:00|2510.6|2507.6|2510.9|2507.9|2513.2|2510.2|2506|2503|1405
1645688100000|2022-02-24 07:35:00|2509.9|2506.9|2511.1|2508.1|2511.9|2508.9|2507.2|2504.2|1285
1645688400000|2022-02-24 07:40:00|2511.3|2508.3|2507.6|2504.6|2511.9|2508.9|2505|2502|1514
1645688700000|2022-02-24 07:45:00|2507.5|2504.5|2510.2|2507.2|2511.9|2508.9|2507.1|2504.1|1343
1645689000000|2022-02-24 07:50:00|2510|2507|2511.5|2508.5|2512.5|2509.5|2508.3|2505.3|1151
1645689300000|2022-02-24 07:55:00|2510.7|2507.7|2515.7|2512.7|2515.7|2512.7|2509.4|2506.4|1045
1645689600000|2022-02-24 08:00:00|2515.5|2512.5|2513.4|2510.4|2515.7|2512.7|2510.9|2507.9|948
1645689900000|2022-02-24 08:05:00|2513.2|2510.2|2512.9|2509.9|2516.5|2513.5|2510.4|2507.4|884
1645690200000|2022-02-24 08:10:00|2513|2510|2510.5|2507.5|2514.1|2511.1|2509.9|2506.9|762
1645690500000|2022-02-24 08:15:00|2510.6|2507.6|2509.4|2506.4|2513.3|2510.3|2508.5|2505.5|1303
1645690800000|2022-02-24 08:20:00|2509.5|2506.5|2505.5|2502.5|2510.2|2507.2|2504.9|2501.9|1529
1645691100000|2022-02-24 08:25:00|2505.8|2502.8|2507.4|2504.4|2509.9|2506.9|2504.2|2501.2|1306
1645691400000|2022-02-24 08:30:00|2507.3|2504.3|2506.9|2503.9|2509.7|2506.7|2505.3|2502.3|1232
1645691700000|2022-02-24 08:35:00|2506.6|2503.6|2507.4|2504.4|2508.1|2505.1|2504.2|2501.2|1143
1645692000000|2022-02-24 08:40:00|2507.2|2504.2|2506.9|2503.9|2508.8|2505.8|2505|2502|1079
1645692300000|2022-02-24 08:45:00|2506.8|2503.8|2513.4|2510.4|2514.7|2511.7|2506|2503|1104
1645692600000|2022-02-24 08:50:00|2513.5|2510.5|2517.3|2514.3|2518.4|2515.4|2512.2|2509.2|1091
1645692900000|2022-02-24 08:55:00|2517.4|2514.4|2514|2511|2518.7|2515.7|2513.3|2510.3|1084
1645693200000|2022-02-24 09:00:00|2514.1|2511.1|2514.1|2511.1|2515.8|2512.8|2512.6|2509.6|889
1645693500000|2022-02-24 09:05:00|2514.2|2511.2|2513.8|2510.8|2516.5|2513.5|2511.5|2508.5|1151
1645693800000|2022-02-24 09:10:00|2513.7|2510.7|2514.7|2511.7|2515.3|2512.3|2511.6|2508.6|1108
1645694100000|2022-02-24 09:15:00|2514.4|2511.4|2514.4|2511.4|2516.3|2513.3|2513.2|2510.2|1126
1645694400000|2022-02-24 09:20:00|2514.3|2511.3|2515.2|2512.2|2516|2513|2512.7|2509.7|1036
1645694700000|2022-02-24 09:25:00|2516.1|2513.1|2514.8|2511.8|2518.8|2515.8|2514.1|2511.1|1052
1645695000000|2022-02-24 09:30:00|2514.9|2511.9|2521.2|2518.2|2521.7|2518.7|2514.2|2511.2|1185
1645695300000|2022-02-24 09:35:00|2521.5|2518.5|2524.7|2521.7|2527.5|2524.5|2519.6|2516.6|1208
1645695600000|2022-02-24 09:40:00|2524.5|2521.5|2525.1|2522.1|2526.7|2523.7|2523.2|2520.2|1146
1645695900000|2022-02-24 09:45:00|2525.5|2522.5|2527.8|2524.8|2529.1|2526.1|2523.2|2520.2|1047
1645696200000|2022-02-24 09:50:00|2527.4|2524.4|2529.8|2526.8|2531.8|2528.8|2526.6|2523.6|976
1645696500000|2022-02-24 09:55:00|2530.2|2527.2|2535|2532|2536.3|2533.3|2529.1|2526.1|1198
1645696800000|2022-02-24 10:00:00|2535.2|2532.2|2537.3|2534.3|2538.1|2535.1|2533.1|2530.1|1055
1645697100000|2022-02-24 10:05:00|2536.8|2533.8|2537.2|2534.2|2539.7|2536.7|2534.7|2531.7|1201
1645697400000|2022-02-24 10:10:00|2537.7|2534.7|2541.4|2538.4|2543.5|2540.5|2536.9|2533.9|1200
1645697700000|2022-02-24 10:15:00|2541.3|2538.3|2549.8|2546.8|2557.1|2554.1|2536.7|2533.7|1423
1645698000000|2022-02-24 10:20:00|2549.4|2546.4|2558.2|2555.2|2561|2558|2544.1|2541.1|1543
1645698300000|2022-02-24 10:25:00|2557.9|2554.9|2549|2546|2558|2555|2547|2544|1267
1645698600000|2022-02-24 10:30:00|2549.2|2546.2|2552.3|2549.3|2555.1|2552.1|2546.4|2543.4|1241
1645698900000|2022-02-24 10:35:00|2552.4|2549.4|2557.6|2554.6|2558.5|2555.5|2551|2548|1255
1645699200000|2022-02-24 10:40:00|2557.8|2554.8|2562.3|2559.3|2564|2561|2556.7|2553.7|1218
1645699500000|2022-02-24 10:45:00|2562|2559|2555.4|2552.4|2562.5|2559.5|2552.5|2549.5|1140
1645699800000|2022-02-24 10:50:00|2555.5|2552.5|2557.9|2554.9|2558.5|2555.5|2550.2|2547.2|1065
1645700100000|2022-02-24 10:55:00|2558|2555|2553.7|2550.7|2559.9|2556.9|2552.3|2549.3|1272
1645700400000|2022-02-24 11:00:00|2554.2|2551.2|2539.4|2536.4|2554.6|2551.6|2537.4|2534.4|1281
1645700700000|2022-02-24 11:05:00|2539.1|2536.1|2543.2|2540.2|2548.6|2545.6|2537.6|2534.6|1277
1645701000000|2022-02-24 11:10:00|2542.9|2539.9|2544.3|2541.3|2545.7|2542.7|2541|2538|1244
1645701300000|2022-02-24 11:15:00|2544.5|2541.5|2546.6|2543.6|2548.1|2545.1|2541.2|2538.2|1265
1645701600000|2022-02-24 11:20:00|2546.4|2543.4|2541.8|2538.8|2549|2546|2541|2538|1177
1645701900000|2022-02-24 11:25:00|2542|2539|2537.5|2534.5|2543.8|2540.8|2536.7|2533.7|1249
1645702200000|2022-02-24 11:30:00|2537.8|2534.8|2543.4|2540.4|2543.8|2540.8|2537.2|2534.2|1180
1645702500000|2022-02-24 11:35:00|2543.2|2540.2|2541.8|2538.8|2545.9|2542.9|2541.3|2538.3|1115
1645702800000|2022-02-24 11:40:00|2541.7|2538.7|2542.9|2539.9|2543.5|2540.5|2537.8|2534.8|1279
1645703100000|2022-02-24 11:45:00|2543.1|2540.1|2540|2537|2544.5|2541.5|2537.8|2534.8|1219
1645703400000|2022-02-24 11:50:00|2539.9|2536.9|2532.5|2529.5|2540|2537|2529.2|2526.2|1272
1645703700000|2022-02-24 11:55:00|2532.6|2529.6|2526.1|2523.1|2536|2533|2525|2522|1271
1645704000000|2022-02-24 12:00:00|2525.9|2522.9|2531.8|2528.8|2532.1|2529.1|2521.5|2518.5|1506
1645704300000|2022-02-24 12:05:00|2531.5|2528.5|2533.9|2530.9|2535.1|2532.1|2529.5|2526.5|1178
1645704600000|2022-02-24 12:10:00|2534|2531|2529.3|2526.3|2536.5|2533.5|2527.6|2524.6|1235
1645704900000|2022-02-24 12:15:00|2529.4|2526.4|2531.9|2528.9|2532.4|2529.4|2526.5|2523.5|1329
1645705200000|2022-02-24 12:20:00|2531.6|2528.6|2522.3|2519.3|2532|2529|2516.2|2513.2|1375
1645705500000|2022-02-24 12:25:00|2522.2|2519.2|2527.9|2524.9|2529.5|2526.5|2521.5|2518.5|1226
1645705800000|2022-02-24 12:30:00|2528|2525|2526.7|2523.7|2529.6|2526.6|2522|2519|1146
1645706100000|2022-02-24 12:35:00|2526.5|2523.5|2535.1|2532.1|2535.6|2532.6|2526.5|2523.5|1169
1645706400000|2022-02-24 12:40:00|2535.2|2532.2|2538.3|2535.3|2539.9|2536.9|2530.9|2527.9|1008
1645706700000|2022-02-24 12:45:00|2538.4|2535.4|2535.7|2532.7|2539.6|2536.6|2533.3|2530.3|961
1645707000000|2022-02-24 12:50:00|2535.2|2532.2|2534.7|2531.7|2537.2|2534.2|2530.1|2527.1|1035
1645707300000|2022-02-24 12:55:00|2534.6|2531.6|2532.9|2529.9|2536.8|2533.8|2532|2529|936
1645707600000|2022-02-24 13:00:00|2533|2530|2535|2532|2539.5|2536.5|2530.1|2527.1|1326
1645707900000|2022-02-24 13:05:00|2534.9|2531.9|2531.5|2528.5|2535.4|2532.4|2529.1|2526.1|1230
1645708200000|2022-02-24 13:10:00|2531.3|2528.3|2528.6|2525.6|2534.1|2531.1|2526.7|2523.7|1146
1645708500000|2022-02-24 13:15:00|2528.7|2525.7|2535.4|2532.4|2535.9|2532.9|2528|2525|1143
1645708800000|2022-02-24 13:20:00|2535.3|2532.3|2537.7|2534.7|2541.7|2538.7|2534.6|2531.6|1292
1645709100000|2022-02-24 13:25:00|2538.4|2535.4|2534.2|2531.2|2540.2|2537.2|2530.1|2527.1|1163
1645709400000|2022-02-24 13:30:00|2534.5|2531.5|2534.3|2531.3|2538.5|2535.5|2530.3|2527.3|1300
1645709700000|2022-02-24 13:35:00|2533.9|2530.9|2536.8|2533.8|2537.2|2534.2|2530.4|2527.4|1308
1645710000000|2022-02-24 13:40:00|2537.1|2534.1|2533.3|2530.3|2538.2|2535.2|2533.2|2530.2|1217
1645710300000|2022-02-24 13:45:00|2533.1|2530.1|2530.5|2527.5|2533.6|2530.6|2526.2|2523.2|1357
1645710600000|2022-02-24 13:50:00|2530.3|2527.3|2531.8|2528.8|2536.3|2533.3|2530.1|2527.1|1370
1645710900000|2022-02-24 13:55:00|2531.7|2528.7|2534.3|2531.3|2535.4|2532.4|2529.7|2526.7|1377
1645711200000|2022-02-24 14:00:00|2534.4|2531.4|2536.3|2533.3|2536.9|2533.9|2531|2528|1252
1645711500000|2022-02-24 14:05:00|2536.4|2533.4|2539|2536|2543.9|2540.9|2535.8|2532.8|1276
1645711800000|2022-02-24 14:10:00|2538.7|2535.7|2533.3|2530.3|2540.9|2537.9|2531.2|2528.2|1343
1645712100000|2022-02-24 14:15:00|2533.5|2530.5|2526.4|2523.4|2533.5|2530.5|2525.7|2522.7|1335
1645712400000|2022-02-24 14:20:00|2526.5|2523.5|2527.5|2524.5|2531.4|2528.4|2525.2|2522.2|1381
1645712700000|2022-02-24 14:25:00|2528.1|2525.1|2533.2|2530.2|2533.2|2530.2|2526.5|2523.5|897
1645713000000|2022-02-24 14:30:00|2533.4|2530.4|2509.9|2506.9|2533.4|2530.4|2504.9|2501.9|1054
1645713300000|2022-02-24 14:35:00|2509.6|2506.6|2488.3|2485.3|2513.5|2510.5|2479.8|2476.8|1013
1645713600000|2022-02-24 14:40:00|2488.2|2485.2|2484.4|2481.4|2491.7|2488.7|2472.4|2469.4|1104
1645713900000|2022-02-24 14:45:00|2485|2482|2481.9|2478.9|2488.9|2485.9|2479.5|2476.5|1281
1645714200000|2022-02-24 14:50:00|2482|2479|2471|2468|2483.6|2480.6|2468.5|2465.5|1525
1645714500000|2022-02-24 14:55:00|2470.3|2468.3|2475.7|2472.7|2477.9|2474.9|2470.3|2467.3|1316
1645714800000|2022-02-24 15:00:00|2474.9|2471.9|2488|2485|2490|2487|2474.2|2471.2|1506
1645715100000|2022-02-24 15:05:00|2488.1|2485.1|2487.3|2484.3|2492.2|2489.2|2484.4|2481.4|1419
1645715400000|2022-02-24 15:10:00|2487.4|2484.4|2483.6|2480.6|2491.2|2488.2|2481.5|2478.5|1373
1645715700000|2022-02-24 15:15:00|2483.7|2480.7|2473.7|2470.7|2484.3|2481.3|2470.1|2467.1|1573
1645716000000|2022-02-24 15:20:00|2474|2471|2471.5|2468.5|2475.2|2472.2|2465.1|2462.1|1696
1645716300000|2022-02-24 15:25:00|2471.3|2468.3|2467.8|2464.8|2474|2471|2466.7|2463.7|1400
1645716600000|2022-02-24 15:30:00|2467.7|2464.7|2473.3|2470.3|2477.8|2474.8|2466.7|2463.7|1223
1645716900000|2022-02-24 15:35:00|2473.2|2470.2|2475.1|2472.1|2476.4|2473.4|2470.1|2467.1|969
1645717200000|2022-02-24 15:40:00|2475.2|2472.2|2478.2|2475.2|2480.5|2477.6|2474.7|2471.7|1070
1645717500000|2022-02-24 15:45:00|2478|2475|2476.2|2473.2|2478.1|2475.6|2473.3|2470.3|1095
1645717800000|2022-02-24 15:50:00|2476.4|2473.4|2473.4|2470.4|2477.2|2474.3|2473.1|2470.4|991
1645718100000|2022-02-24 15:55:00|2473.5|2470.5|2481.7|2478.7|2481.8|2478.8|2473.4|2470.4|985
1645718400000|2022-02-24 16:00:00|2481.8|2478.8|2483.4|2480.4|2483.7|2480.7|2476.8|2473.8|1154
1645718700000|2022-02-24 16:05:00|2483.3|2480.3|2483.8|2480.8|2486.3|2483.3|2482.2|2479.2|1075
1645719000000|2022-02-24 16:10:00|2483.9|2480.9|2477.9|2474.9|2483.9|2480.9|2476.4|2473.7|1057
1645719300000|2022-02-24 16:15:00|2477.8|2474.8|2476.6|2473.6|2482.4|2479.4|2475.9|2472.9|893
1645719600000|2022-02-24 16:20:00|2476.4|2473.4|2477|2474|2477.2|2474.2|2472.8|2469.8|1066
1645719900000|2022-02-24 16:25:00|2477.1|2474.1|2474.4|2471.4|2478.3|2475.3|2471.7|2468.7|985
1645720200000|2022-02-24 16:30:00|2474.8|2471.8|2472.9|2469.9|2477.4|2474.4|2471.4|2468.6|1046
1645720500000|2022-02-24 16:35:00|2473.3|2470.3|2470.8|2467.8|2473.9|2470.9|2469.6|2466.9|1078
1645720800000|2022-02-24 16:40:00|2470.7|2467.7|2476|2473|2476.9|2473.9|2470.3|2467.3|1156
1645721100000|2022-02-24 16:45:00|2475.9|2472.9|2474|2471|2477.1|2474.1|2470.8|2467.8|1074
1645721400000|2022-02-24 16:50:00|2474.4|2471.4|2471.8|2468.8|2474.9|2471.9|2470.5|2467.5|935
1645721700000|2022-02-24 16:55:00|2471.7|2468.7|2468.5|2465.5|2472.3|2469.3|2468.5|2465.5|894
1645722000000|2022-02-24 17:00:00|2468.8|2465.8|2468.6|2465.6|2471.2|2468.2|2467.7|2465.2|689
1645722300000|2022-02-24 17:05:00|2468.5|2465.5|2463.2|2460.2|2468.6|2465.6|2461.4|2458.6|885
1645722600000|2022-02-24 17:10:00|2463.5|2460.5|2466.8|2463.8|2467.9|2464.9|2463.2|2460.2|531
1645722900000|2022-02-24 17:15:00|2467.1|2464.1|2470.4|2467.4|2471.1|2468.1|2466|2463|655
1645723200000|2022-02-24 17:20:00|2470.6|2467.6|2474.2|2471.2|2474.9|2471.9|2469.8|2466.8|600
1645723500000|2022-02-24 17:25:00|2474.3|2471.3|2475.4|2472.4|2476.2|2473.2|2473|2470|730
1645723800000|2022-02-24 17:30:00|2475.5|2472.5|2476.3|2473.3|2477.7|2474.7|2474.9|2471.9|818
1645724100000|2022-02-24 17:35:00|2476.4|2473.4|2474.6|2471.6|2476.7|2473.7|2473.7|2470.7|675
1645724400000|2022-02-24 17:40:00|2474.7|2471.7|2474.5|2471.5|2476.1|2473.1|2472.9|2469.9|623
1645724700000|2022-02-24 17:45:00|2474.7|2471.7|2474.6|2471.6|2476.4|2473.4|2473.9|2470.9|528
1645725000000|2022-02-24 17:50:00|2474.4|2471.4|2472.3|2469.3|2475.2|2472.2|2471.5|2468.5|716
1645725300000|2022-02-24 17:55:00|2472.2|2469.2|2471.9|2468.9|2473.8|2470.8|2470.4|2467.4|616
1645725600000|2022-02-24 18:00:00|2471.8|2468.8|2471.7|2468.7|2473|2470|2468.6|2465.6|845
1645725900000|2022-02-24 18:05:00|2471.9|2468.9|2470.4|2467.4|2473.6|2470.6|2470.2|2467.2|745
1645726200000|2022-02-24 18:10:00|2470.3|2467.3|2470.6|2467.6|2472.5|2469.5|2469.1|2466.1|457
1645726500000|2022-02-24 18:15:00|2470.5|2467.5|2469.7|2466.7|2471.2|2468.9|2468.3|2465.4|477
1645726800000|2022-02-24 18:20:00|2469|2467|2466.5|2463.5|2470.7|2468.2|2464.9|2461.9|656
1645727100000|2022-02-24 18:25:00|2466.4|2463.4|2464.9|2461.9|2468|2465.4|2463.2|2460.3|630
1645727400000|2022-02-24 18:30:00|2464.6|2461.6|2463.6|2460.6|2466.4|2463.4|2462.5|2459.9|635
1645727700000|2022-02-24 18:35:00|2463.7|2460.7|2458.9|2455.9|2463.8|2461.2|2458.8|2455.8|493
1645728000000|2022-02-24 18:40:00|2459|2456|2454.4|2451.4|2459.7|2456.7|2451.2|2448.2|852
1645728300000|2022-02-24 18:45:00|2454.3|2451.3|2447.6|2444.6|2459|2456|2446.8|2443.8|1044
1645728600000|2022-02-24 18:50:00|2447.4|2444.4|2449|2446|2449.3|2446.3|2440.7|2437.7|1293
1645728900000|2022-02-24 18:55:00|2449.1|2446.1|2450|2447|2453.1|2450.1|2447.8|2444.8|1278
1645729200000|2022-02-24 19:00:00|2449.9|2446.9|2447.8|2444.8|2450.5|2447.5|2446.9|2443.9|1116
1645729500000|2022-02-24 19:05:00|2447.6|2444.6|2432.5|2429.5|2447.8|2444.8|2429.2|2426.2|1391
1645729800000|2022-02-24 19:10:00|2432.6|2429.6|2424.7|2421.7|2437.4|2434.4|2421.6|2418.6|1525
1645730100000|2022-02-24 19:15:00|2424.5|2421.5|2411.8|2408.8|2429.1|2426.1|2410.5|2407.5|1466
1645730400000|2022-02-24 19:20:00|2411.4|2408.4|2413.2|2410.2|2416.5|2413.5|2404.4|2401.4|1540
1645730700000|2022-02-24 19:25:00|2413.3|2410.3|2396.4|2393.4|2414|2411|2385.1|2382.1|1600
1645731000000|2022-02-24 19:30:00|2396.6|2393.6|2392.3|2389.3|2400.3|2397.3|2391.8|2388.8|1486
1645731300000|2022-02-24 19:35:00|2392.6|2389.6|2401.6|2398.6|2402.6|2399.6|2389.1|2386.1|1366
1645731600000|2022-02-24 19:40:00|2401.5|2398.5|2404.6|2401.6|2408.8|2405.8|2401.5|2398.5|1179
1645731900000|2022-02-24 19:45:00|2404.1|2401.1|2408.1|2405.1|2412.3|2409.3|2403.7|2400.7|1005
1645732200000|2022-02-24 19:50:00|2408.9|2405.9|2408|2405|2411.6|2408.6|2405.7|2402.7|936
1645732500000|2022-02-24 19:55:00|2407.9|2404.9|2403.7|2400.7|2410.4|2407.4|2402.9|2399.9|877
1645732800000|2022-02-24 20:00:00|2403.8|2400.8|2400.2|2397.2|2404.9|2401.9|2396.5|2393.5|913
1645733100000|2022-02-24 20:05:00|2400|2397|2401.3|2398.3|2402.1|2399.1|2394.8|2391.8|959
1645733400000|2022-02-24 20:10:00|2401.5|2398.5|2404.9|2401.9|2406.5|2403.5|2397.5|2394.5|791
1645733700000|2022-02-24 20:15:00|2404.8|2401.8|2409.6|2406.6|2410.4|2407.4|2403.6|2400.6|833
1645734000000|2022-02-24 20:20:00|2409.9|2406.9|2412.5|2409.5|2412.6|2409.6|2405.2|2402.2|651
1645734300000|2022-02-24 20:25:00|2412.4|2409.4|2414.5|2411.5|2417.7|2414.7|2410.9|2407.9|894
1645734600000|2022-02-24 20:30:00|2414.6|2411.6|2418.4|2415.4|2420|2417|2414.6|2411.6|882
1645734900000|2022-02-24 20:35:00|2418.1|2415.1|2412|2409|2418.6|2415.6|2411.8|2408.8|851
1645735200000|2022-02-24 20:40:00|2411.9|2408.9|2411.7|2408.7|2414|2411|2410.8|2407.8|767
1645735500000|2022-02-24 20:45:00|2411.8|2408.8|2410.3|2407.3|2414.1|2411.1|2410|2407|668
1645735800000|2022-02-24 20:50:00|2410.5|2407.5|2413.6|2410.6|2413.9|2410.9|2410.5|2407.5|734
1645736100000|2022-02-24 20:55:00|2413.7|2410.7|2417.5|2414.5|2417.8|2414.8|2412|2409|851
1645736400000|2022-02-24 21:00:00|2417.3|2414.3|2418.3|2415.3|2420.9|2417.9|2415.5|2412.5|701
1645736700000|2022-02-24 21:05:00|2418.5|2415.5|2414.7|2411.7|2418.6|2415.6|2413.9|2410.9|504
1645737000000|2022-02-24 21:10:00|2414.6|2411.6|2417.1|2414.1|2420.7|2417.7|2414.4|2411.4|596
1645737300000|2022-02-24 21:15:00|2416.6|2413.6|2418.9|2415.9|2420.4|2417.4|2416|2413|506
1645737600000|2022-02-24 21:20:00|2418.3|2415.3|2417.8|2414.8|2421.4|2418.4|2417.7|2414.7|497
1645737900000|2022-02-24 21:25:00|2418.1|2415.1|2420|2417|2422.7|2419.7|2417.8|2414.8|557
1645738200000|2022-02-24 21:30:00|2419.4|2416.4|2420.1|2417.1|2423.1|2418.8|2419.1|2416.1|392
1645738500000|2022-02-24 21:35:00|2420.4|2417.4|2420.4|2417.4|2421.6|2418.6|2419.6|2416.6|276
1645738800000|2022-02-24 21:40:00|2420.6|2417.6|2422|2419|2422|2419|2419.4|2416.4|258
1645739100000|2022-02-24 21:45:00|2421.4|2418.4|2422.9|2419.9|2423.6|2420.6|2421.4|2418.4|256
1645739400000|2022-02-24 21:50:00|2423.2|2420.2|2424.8|2421.8|2425.5|2422|2421.6|2418.5|299
1645739700000|2022-02-24 21:55:00|2424.4|2421.4|2424.8|2421.8|2428|2422.2|2423|2419|273
1645743600000|2022-02-24 23:00:00|2427.1|2424.1|2430.1|2427.1|2431.7|2428.4|2425.2|2421.5|460
1645743900000|2022-02-24 23:05:00|2429.8|2426.8|2427.3|2424.3|2433.6|2430.6|2426.2|2423.2|357
1645744200000|2022-02-24 23:10:00|2427.2|2424.2|2427.2|2424.2|2428.7|2425.8|2426.2|2423.2|227
1645744500000|2022-02-24 23:15:00|2427.4|2424.4|2431.9|2428.9|2433.6|2430.6|2424.7|2421.7|351
1645744800000|2022-02-24 23:20:00|2431.8|2428.8|2426.2|2423.2|2434.2|2431.2|2424.7|2421.7|450
1645745100000|2022-02-24 23:25:00|2426.3|2423.3|2428.5|2425.5|2430.4|2427.4|2426|2423|412
1645745400000|2022-02-24 23:30:00|2428.9|2425.9|2426.9|2423.9|2430.2|2427.2|2426.3|2423.3|391
1645745700000|2022-02-24 23:35:00|2427|2424|2427.1|2424.1|2427.6|2424.6|2425.3|2422.2|396
1645746000000|2022-02-24 23:40:00|2427|2424|2424.8|2421.8|2427|2424|2423|2420|533
1645746300000|2022-02-24 23:45:00|2424.6|2421.6|2425.7|2422.7|2426|2423|2423.7|2420.7|406
1645746600000|2022-02-24 23:50:00|2425.5|2422.5|2421.1|2418.1|2425.5|2422.5|2420.5|2417.5|512
1645746900000|2022-02-24 23:55:00|2420.9|2417.9|2421.1|2418.1|2423.5|2420.5|2419.1|2416.1|435
1645747200000|2022-02-25 00:00:00|2420.8|2417.8|2418.8|2415.8|2422.3|2419.3|2417.6|2414.6|570
1645747500000|2022-02-25 00:05:00|2419.2|2416.2|2419.1|2416.1|2419.4|2416.4|2416.7|2413.7|481
1645747800000|2022-02-25 00:10:00|2419.3|2416.3|2419.7|2416.7|2420.6|2417.6|2417.4|2414.4|463
1645748100000|2022-02-25 00:15:00|2419.3|2416.3|2420.8|2417.8|2422|2419|2418.8|2415.8|402
1645748400000|2022-02-25 00:20:00|2420.7|2417.7|2427.2|2424.2|2427.7|2424.7|2420.7|2417.7|596
1645748700000|2022-02-25 00:25:00|2427.3|2424.3|2430.5|2427.5|2430.9|2427.9|2426.7|2423.7|699
1645749000000|2022-02-25 00:30:00|2430.3|2427.3|2433.2|2430.2|2433.2|2430.2|2428.2|2425.2|563
1645749300000|2022-02-25 00:35:00|2433.3|2430.3|2432.3|2429.3|2434.9|2431.9|2431.6|2428.6|396
1645749600000|2022-02-25 00:40:00|2432.1|2429.1|2431.7|2428.7|2434.2|2431.2|2430.5|2427.5|283
1645749900000|2022-02-25 00:45:00|2431.6|2428.6|2430.8|2427.8|2431.9|2428.9|2429.8|2426.8|370
1645750200000|2022-02-25 00:50:00|2430.9|2427.9|2434.7|2431.7|2434.9|2431.9|2430.4|2427.4|781
1645750500000|2022-02-25 00:55:00|2434.1|2431.1|2438|2435|2438.4|2435.4|2433|2430|799
1645750800000|2022-02-25 01:00:00|2437.9|2434.9|2439.1|2436.1|2445.1|2442.1|2433.9|2430.9|1436
1645751100000|2022-02-25 01:05:00|2439.3|2436.3|2444.9|2441.9|2446.3|2443.3|2435.4|2432.4|1218
1645751400000|2022-02-25 01:10:00|2444.7|2441.7|2440.5|2437.5|2444.9|2441.9|2437.6|2434.6|1130
1645751700000|2022-02-25 01:15:00|2440.7|2437.7|2437.7|2434.7|2441.6|2438.6|2436.5|2433.5|1061
1645752000000|2022-02-25 01:20:00|2437.6|2434.6|2434.2|2431.2|2438.8|2435.8|2433.1|2430.1|896
1645752300000|2022-02-25 01:25:00|2434|2431|2436.5|2433.5|2438.7|2435.7|2433.3|2430.3|1100
1645752600000|2022-02-25 01:30:00|2436.7|2433.7|2430.8|2427.8|2438|2435|2430.3|2427.3|1049
1645752900000|2022-02-25 01:35:00|2430.6|2427.6|2431|2428|2433|2430|2429.8|2426.8|988
1645753200000|2022-02-25 01:40:00|2430.9|2427.9|2433.8|2430.8|2435.2|2432.2|2430.4|2427.4|785
1645753500000|2022-02-25 01:45:00|2433.9|2430.9|2433.5|2430.5|2436.2|2433.2|2433|2430|780
1645753800000|2022-02-25 01:50:00|2433.4|2430.4|2435.4|2432.4|2436.1|2433.1|2432|2429|912
1645754100000|2022-02-25 01:55:00|2435.5|2432.5|2436.1|2433.1|2436.7|2433.7|2433.6|2430.6|743
1645754400000|2022-02-25 02:00:00|2436.5|2433.5|2435.3|2432.3|2437.6|2434.6|2434.7|2431.7|812
1645754700000|2022-02-25 02:05:00|2435|2432|2434.9|2431.9|2437.3|2434.3|2433.8|2430.8|790
1645755000000|2022-02-25 02:10:00|2435.4|2432.4|2435|2432|2436|2433|2433.5|2430.5|740
1645755300000|2022-02-25 02:15:00|2435.1|2432.1|2437.6|2434.6|2437.6|2434.6|2434.5|2431.5|506
1645755600000|2022-02-25 02:20:00|2436.7|2433.7|2440.2|2437.2|2440.6|2437.6|2436.4|2433.4|639
1645755900000|2022-02-25 02:25:00|2440.3|2437.3|2445.8|2442.8|2446.1|2443.1|2439.5|2436.5|627
1645756200000|2022-02-25 02:30:00|2446|2443|2439.8|2436.8|2447.1|2444.1|2439.4|2436.4|986
1645756500000|2022-02-25 02:35:00|2440|2437|2434.8|2431.8|2440.1|2437.1|2434.8|2431.8|752
1645756800000|2022-02-25 02:40:00|2435.1|2432.1|2435.6|2432.6|2436.5|2433.5|2433|2430|710
1645757100000|2022-02-25 02:45:00|2435.5|2432.5|2436.4|2433.4|2436.4|2433.4|2433.5|2430.5|538
1645757400000|2022-02-25 02:50:00|2436.2|2433.2|2439.5|2436.5|2442.7|2439.7|2436.1|2433.1|575
1645757700000|2022-02-25 02:55:00|2439.7|2436.7|2440.9|2437.9|2442.2|2439.3|2438.7|2436|495
1645758000000|2022-02-25 03:00:00|2440.7|2437.7|2439|2436|2441.2|2438.2|2437.8|2434.8|444
1645758300000|2022-02-25 03:05:00|2438.9|2435.9|2438.3|2435.3|2440.1|2437.1|2438|2435|479
1645758600000|2022-02-25 03:10:00|2438.4|2435.4|2437.1|2434.1|2438.7|2435.7|2436.6|2433.6|490
1645758900000|2022-02-25 03:15:00|2437|2434|2440|2437|2440|2437|2436.9|2433.9|345
1645759200000|2022-02-25 03:20:00|2439.9|2436.9|2438|2435|2440.4|2437.4|2436.9|2433.9|432
1645759500000|2022-02-25 03:25:00|2438.2|2435.2|2437|2434|2438.5|2435.5|2435.9|2432.9|445
1645759800000|2022-02-25 03:30:00|2436.9|2433.9|2436.3|2433.3|2437.9|2434.9|2435.7|2432.7|273
1645760100000|2022-02-25 03:35:00|2435.9|2432.9|2434.8|2431.8|2436.8|2433.8|2434.4|2431.4|285
1645760400000|2022-02-25 03:40:00|2434.7|2431.7|2433.8|2430.8|2435.4|2432.4|2433.7|2430.7|232
1645760700000|2022-02-25 03:45:00|2433.9|2430.9|2438.6|2435.6|2439.1|2436.1|2433.2|2430.2|335
1645761000000|2022-02-25 03:50:00|2438.8|2435.8|2435.6|2432.6|2438.8|2435.8|2433.7|2430.7|405
1645761300000|2022-02-25 03:55:00|2435.4|2432.4|2437.7|2434.7|2438.3|2435.3|2435|2432|442
1645761600000|2022-02-25 04:00:00|2437.6|2434.6|2438.1|2435.1|2439|2436|2436.7|2433.7|273
1645761900000|2022-02-25 04:05:00|2438.2|2435.2|2438.9|2435.9|2439.7|2436.7|2438|2435|227
1645762200000|2022-02-25 04:10:00|2439|2436|2439.6|2436.6|2440|2437|2438.6|2435.6|208
1645762500000|2022-02-25 04:15:00|2439.5|2436.5|2438.6|2435.6|2439.6|2436.6|2438.1|2435.1|231
1645762800000|2022-02-25 04:20:00|2438.7|2435.7|2437.7|2434.7|2439.3|2436.3|2437.6|2434.6|251
1645763100000|2022-02-25 04:25:00|2437.8|2434.8|2436.4|2433.4|2438.3|2435.3|2432.8|2430.2|486
1645763400000|2022-02-25 04:30:00|2436.3|2433.3|2435.5|2432.5|2437|2434|2434.7|2431.7|268
1645763700000|2022-02-25 04:35:00|2435.6|2432.6|2435.1|2432.1|2435.6|2432.6|2434.5|2431.5|168
1645764000000|2022-02-25 04:40:00|2435.2|2432.2|2434.2|2431.2|2435.5|2432.5|2433.9|2430.9|153
1645764300000|2022-02-25 04:45:00|2434.3|2431.3|2432.8|2429.8|2434.6|2431.6|2432.2|2429.2|231
1645764600000|2022-02-25 04:50:00|2432.7|2429.7|2432.9|2429.9|2433.3|2430.3|2431.1|2428.1|275
1645764900000|2022-02-25 04:55:00|2433.1|2430.1|2434.3|2431.3|2434.6|2431.8|2432.6|2429.6|264
1645765200000|2022-02-25 05:00:00|2434.1|2431.1|2435|2432|2436.1|2433.1|2433.8|2430.8|386
1645765500000|2022-02-25 05:05:00|2434.9|2431.9|2436.1|2433.1|2436.7|2433.7|2433.7|2430.7|422
1645765800000|2022-02-25 05:10:00|2436.3|2433.3|2435.4|2432.4|2436.6|2433.6|2434.5|2432|198
1645766100000|2022-02-25 05:15:00|2435.3|2432.3|2435.8|2432.8|2436.6|2433.6|2435.1|2432.1|200
1645766400000|2022-02-25 05:20:00|2435.7|2432.7|2436.7|2433.7|2437.6|2434.6|2434.3|2431.3|288
1645766700000|2022-02-25 05:25:00|2436.6|2433.6|2436.3|2433.3|2437.6|2434.9|2435.6|2432.6|252
1645767000000|2022-02-25 05:30:00|2436|2433|2433.1|2430.1|2436.6|2433.6|2428.8|2425.8|626
1645767300000|2022-02-25 05:35:00|2432.9|2429.9|2432|2429|2434.3|2431.3|2431.1|2428.1|420
1645767600000|2022-02-25 05:40:00|2431.9|2428.9|2434|2431|2434.6|2431.6|2430|2427|568
1645767900000|2022-02-25 05:45:00|2433.8|2430.8|2438.6|2435.6|2438.6|2435.6|2433.3|2430.3|494
1645768200000|2022-02-25 05:50:00|2438.8|2435.8|2438.4|2435.4|2439.6|2436.6|2437.8|2434.8|386
1645768500000|2022-02-25 05:55:00|2438.5|2435.5|2435|2432|2438.5|2435.5|2434|2431|354
1645768800000|2022-02-25 06:00:00|2435.1|2432.1|2434.7|2431.7|2435.6|2432.6|2432.9|2429.9|476
1645769100000|2022-02-25 06:05:00|2434.6|2431.6|2433.5|2430.5|2435|2432|2432.4|2429.4|420
1645769400000|2022-02-25 06:10:00|2433.3|2430.3|2434.6|2431.6|2435.7|2433.2|2433.2|2430.2|405
1645769700000|2022-02-25 06:15:00|2434.7|2431.7|2435.2|2432.2|2435.3|2432.3|2433.4|2430.4|352
1645770000000|2022-02-25 06:20:00|2435.1|2432.1|2438.2|2435.2|2438.2|2435.2|2434|2431|394
1645770300000|2022-02-25 06:25:00|2438.3|2435.3|2437.6|2434.6|2439.2|2436.2|2437.3|2434.3|370
1645770600000|2022-02-25 06:30:00|2437.5|2434.5|2437.5|2434.5|2438.7|2435.7|2436.5|2433.5|459
1645770900000|2022-02-25 06:35:00|2437.4|2434.4|2436.1|2433.1|2437.7|2434.7|2434.6|2431.6|336
1645771200000|2022-02-25 06:40:00|2436.2|2433.2|2437.7|2434.7|2438.1|2435.1|2435.8|2432.8|330
1645771500000|2022-02-25 06:45:00|2437.8|2434.8|2437.4|2434.4|2438.3|2435.7|2436.2|2433.2|567
1645771800000|2022-02-25 06:50:00|2437.5|2434.5|2440.5|2437.5|2440.6|2437.6|2436.7|2434.1|463
1645772100000|2022-02-25 06:55:00|2440.6|2437.6|2444|2441|2444.9|2441.9|2440.1|2437.1|509
1645772400000|2022-02-25 07:00:00|2444.1|2441.1|2448.5|2445.5|2449.6|2446.6|2444.1|2441.1|523
1645772700000|2022-02-25 07:05:00|2448.4|2445.4|2450.3|2447.3|2451.6|2448.6|2447.9|2444.9|456
1645773000000|2022-02-25 07:10:00|2450.4|2447.4|2446.8|2443.8|2450.4|2447.4|2446.8|2443.8|406
1645773300000|2022-02-25 07:15:00|2446.9|2443.9|2444.6|2441.6|2447.8|2445.2|2443.4|2440.4|473
1645773600000|2022-02-25 07:20:00|2444.8|2441.8|2442.6|2439.6|2445.1|2442.1|2442.3|2439.3|346
1645773900000|2022-02-25 07:25:00|2442.7|2439.7|2443.4|2440.4|2444|2441|2440.9|2437.9|315
1645774200000|2022-02-25 07:30:00|2443.2|2440.2|2444.2|2441.2|2444.7|2441.7|2442.2|2439.2|386
1645774500000|2022-02-25 07:35:00|2444.4|2441.4|2440.5|2437.5|2445|2442|2440.5|2437.5|356
1645774800000|2022-02-25 07:40:00|2440.6|2437.6|2436.5|2433.5|2440.7|2437.7|2435.4|2432.4|319
1645775100000|2022-02-25 07:45:00|2437|2434|2438.9|2435.9|2439.8|2436.8|2436.9|2433.9|448
1645775400000|2022-02-25 07:50:00|2439|2436|2435.8|2432.8|2439.3|2436.3|2435.6|2432.6|437
1645775700000|2022-02-25 07:55:00|2436|2433|2437|2434|2438.1|2435.1|2435.5|2432.5|535
1645776000000|2022-02-25 08:00:00|2436.9|2433.9|2437.7|2434.7|2439.5|2436.5|2434.6|2431.6|638
1645776300000|2022-02-25 08:05:00|2437.5|2434.5|2430.6|2427.6|2438.5|2435.5|2430.4|2427.4|492
1645776600000|2022-02-25 08:10:00|2430.9|2427.9|2427.3|2424.3|2431.7|2428.7|2424.8|2422.3|714
1645776900000|2022-02-25 08:15:00|2427.4|2424.4|2425.3|2422.3|2427.9|2424.9|2422.6|2419.6|747
1645777200000|2022-02-25 08:20:00|2425.5|2422.5|2429.9|2426.9|2431|2428|2424.5|2421.5|645
1645777500000|2022-02-25 08:25:00|2429.8|2426.8|2426.8|2424.8|2430.3|2427.3|2425.7|2422.7|600
1645777800000|2022-02-25 08:30:00|2426.9|2424.9|2428.2|2425.2|2429.5|2426.5|2426.9|2424|455
1645778100000|2022-02-25 08:35:00|2428.3|2425.3|2429.3|2426.3|2430.4|2427.4|2427.5|2424.5|564
1645778400000|2022-02-25 08:40:00|2429.4|2426.4|2425.7|2422.7|2430.5|2427.5|2424.6|2421.6|571
1645778700000|2022-02-25 08:45:00|2425.9|2422.9|2426.1|2423.1|2427.1|2424.1|2423.4|2420.4|632
1645779000000|2022-02-25 08:50:00|2426|2423|2426.6|2423.6|2428|2425.2|2425.9|2422.9|562
1645779300000|2022-02-25 08:55:00|2426.5|2423.5|2429.8|2427.8|2430.4|2427.9|2426.2|2423.2|525
1645779600000|2022-02-25 09:00:00|2429.7|2427.7|2425.4|2422.4|2430.6|2428.1|2424.2|2422.2|575
1645779900000|2022-02-25 09:05:00|2425.5|2422.5|2423.4|2421.4|2426.7|2424.2|2422.7|2419.7|507
1645780200000|2022-02-25 09:10:00|2423.3|2421.3|2423|2421|2425.1|2422.7|2422.7|2420.5|445
1645780500000|2022-02-25 09:15:00|2423.1|2421.1|2425.4|2423.4|2426.2|2424.2|2422.7|2420.2|475
1645780800000|2022-02-25 09:20:00|2425.5|2423.5|2426.1|2424.1|2426.6|2424.2|2423.6|2421.1|538
1645781100000|2022-02-25 09:25:00|2426.2|2424.2|2424.8|2421.8|2427.6|2424.8|2423.4|2421|545
1645781400000|2022-02-25 09:30:00|2424.7|2421.7|2420.9|2417.9|2424.9|2422.3|2420.6|2417.6|595
1645781700000|2022-02-25 09:35:00|2420.7|2418.7|2422|2419|2422.3|2419.3|2419.3|2416.5|477
1645782000000|2022-02-25 09:40:00|2421.9|2418.9|2421.1|2418.1|2422.8|2420|2420.5|2417.5|321
1645782300000|2022-02-25 09:45:00|2421|2418|2423|2420|2423.5|2420.5|2419.7|2416.7|370
1645782600000|2022-02-25 09:50:00|2422.9|2419.9|2420.8|2417.8|2423.3|2420.3|2419.5|2416.5|369
1645782900000|2022-02-25 09:55:00|2421|2418|2421.3|2418.3|2422|2419|2420.3|2417.3|378
1645783200000|2022-02-25 10:00:00|2421|2419|2424.5|2421.5|2424.6|2421.6|2420.9|2418.2|460
1645783500000|2022-02-25 10:05:00|2424.4|2421.4|2422.8|2419.8|2425|2422|2422|2419|368
1645783800000|2022-02-25 10:10:00|2422.9|2419.9|2422.3|2419.3|2423.2|2420.2|2420.3|2417.3|393
1645784100000|2022-02-25 10:15:00|2422.4|2419.4|2422.3|2419.3|2422.9|2420.2|2420.4|2417.6|428
1645784400000|2022-02-25 10:20:00|2422.4|2419.4|2421.8|2418.8|2423.4|2420.4|2419.5|2416.5|461
1645784700000|2022-02-25 10:25:00|2421.9|2418.9|2419.8|2416.8|2421.9|2418.9|2418.9|2415.9|415
1645785000000|2022-02-25 10:30:00|2419.9|2416.9|2423.9|2420.9|2427.4|2424.4|2419.3|2416.3|638
1645785300000|2022-02-25 10:35:00|2423.8|2420.8|2423|2420|2425.5|2422.8|2422.8|2419.8|447
1645785600000|2022-02-25 10:40:00|2422.9|2419.9|2421.4|2418.4|2424.9|2421.9|2420.8|2417.9|459
1645785900000|2022-02-25 10:45:00|2421.8|2418.8|2422.8|2420.8|2424|2421.3|2420.2|2417.2|420
1645786200000|2022-02-25 10:50:00|2422.7|2420.7|2426.3|2424.3|2427.8|2424.9|2422.7|2419.8|490
1645786500000|2022-02-25 10:55:00|2426.6|2423.6|2426.2|2423.2|2426.9|2424.3|2424.4|2421.8|546
1645786800000|2022-02-25 11:00:00|2426.3|2423.3|2430.4|2427.4|2431.9|2429.3|2426|2423.3|631
1645787100000|2022-02-25 11:05:00|2430.3|2427.3|2425.8|2423.8|2430.4|2427.7|2425.5|2422.8|580
1645787400000|2022-02-25 11:10:00|2426.5|2423.5|2422.7|2419.7|2427|2424.6|2422|2419.6|550
1645787700000|2022-02-25 11:15:00|2422.8|2419.8|2419.2|2416.2|2422.8|2419.9|2419.1|2416.1|444
1645788000000|2022-02-25 11:20:00|2418.8|2416.8|2418.9|2415.9|2421|2418.2|2417.4|2414.4|502
1645788300000|2022-02-25 11:25:00|2418.8|2415.8|2420|2417|2421.4|2419|2416.7|2413.7|812
1645788600000|2022-02-25 11:30:00|2419.7|2416.7|2423.8|2420.8|2424.4|2421.4|2419.1|2416.1|581
1645788900000|2022-02-25 11:35:00|2423.7|2420.7|2423|2420|2425.6|2422.7|2422.7|2419.7|454
1645789200000|2022-02-25 11:40:00|2423.1|2420.1|2413.9|2410.9|2424.5|2421.5|2413.7|2410.7|952
1645789500000|2022-02-25 11:45:00|2414.2|2411.2|2422.1|2419.1|2422.9|2420|2413.4|2410.5|844
1645789800000|2022-02-25 11:50:00|2422|2419|2426.4|2423.4|2427.2|2424.5|2421.2|2418.5|779
1645790100000|2022-02-25 11:55:00|2426.3|2423.3|2421.2|2419.2|2426.9|2424.6|2421.2|2418.7|748
1645790400000|2022-02-25 12:00:00|2421.3|2419.3|2422.3|2419.3|2425|2422.6|2420.9|2417.9|842
1645790700000|2022-02-25 12:05:00|2422.5|2419.5|2426|2423|2426.2|2423.7|2421.4|2419|669
1645791000000|2022-02-25 12:10:00|2426.1|2423.1|2427.6|2425.6|2429.1|2426.6|2425.7|2423|728
1645791300000|2022-02-25 12:15:00|2427.7|2425.7|2427.1|2424.1|2430|2427.6|2426.9|2424.1|597
1645791600000|2022-02-25 12:20:00|2427|2424|2431.8|2428.8|2432.7|2429.9|2426.3|2423.5|591
1645791900000|2022-02-25 12:25:00|2431.7|2428.7|2431.6|2428.6|2432.5|2430|2430.5|2427.5|602
1645792200000|2022-02-25 12:30:00|2431.5|2428.5|2429.4|2427.4|2431.9|2429.5|2427.5|2424.9|641
1645792500000|2022-02-25 12:35:00|2429.5|2427.5|2429.9|2426.9|2431.4|2428.8|2428.4|2426|566
1645792800000|2022-02-25 12:40:00|2429.8|2426.8|2427.6|2425.6|2429.8|2427.7|2424.1|2421.6|448
1645793100000|2022-02-25 12:45:00|2427.5|2425.5|2426.2|2423.2|2427.9|2425.9|2425.1|2422.6|428
1645793400000|2022-02-25 12:50:00|2426.3|2423.3|2420.1|2417.1|2426.3|2423.4|2417.8|2414.8|1022
1645793700000|2022-02-25 12:55:00|2420|2417|2413.5|2410.5|2420.5|2417.5|2412.4|2409.5|931
1645794000000|2022-02-25 13:00:00|2413.6|2410.6|2416.6|2413.6|2419.5|2416.5|2407.5|2404.5|1297
1645794300000|2022-02-25 13:05:00|2416.5|2413.5|2414.1|2412.1|2419.5|2416.7|2413.8|2411.1|1018
1645794600000|2022-02-25 13:10:00|2414|2412|2404.7|2401.7|2414.6|2412.6|2403.4|2400.7|1162
1645794900000|2022-02-25 13:15:00|2404.4|2401.4|2404.8|2401.8|2408.8|2405.9|2402.8|2399.8|1013
1645795200000|2022-02-25 13:20:00|2404.5|2401.5|2415.6|2412.6|2416.3|2413.3|2402.1|2399.1|1214
1645795500000|2022-02-25 13:25:00|2415.7|2412.7|2412|2409|2419.1|2416.1|2412|2409|969
1645795800000|2022-02-25 13:30:00|2412.1|2409.1|2416.6|2413.6|2418.5|2415.9|2410.6|2407.6|1066
1645796100000|2022-02-25 13:35:00|2416.5|2413.5|2404.8|2401.8|2417.7|2414.7|2404.7|2401.7|938
1645796400000|2022-02-25 13:40:00|2404.9|2401.9|2410.3|2407.3|2411.6|2408.6|2404.7|2401.7|784
1645796700000|2022-02-25 13:45:00|2410.2|2407.2|2404.8|2401.8|2412.1|2409.1|2401.7|2398.7|813
1645797000000|2022-02-25 13:50:00|2404.7|2401.7|2402.9|2399.9|2407.5|2404.5|2401.7|2398.7|1052
1645797300000|2022-02-25 13:55:00|2402.8|2399.8|2398.2|2395.2|2406.3|2403.3|2398.2|2395.2|1040
1645797600000|2022-02-25 14:00:00|2398.4|2395.4|2399.3|2396.3|2400.7|2397.7|2393.5|2390.5|1310
1645797900000|2022-02-25 14:05:00|2399.2|2396.2|2398.8|2395.8|2401.3|2398.3|2394.2|2391.2|1141
1645798200000|2022-02-25 14:10:00|2398.9|2395.9|2405.9|2402.9|2406.1|2403.1|2394.5|2391.5|1111
1645798500000|2022-02-25 14:15:00|2405.8|2402.8|2408|2405|2411.6|2408.6|2403.8|2400.8|971
1645798800000|2022-02-25 14:20:00|2407.9|2404.9|2403.2|2400.2|2409|2406|2402.7|2399.8|711
1645799100000|2022-02-25 14:25:00|2403.3|2400.3|2402.9|2399.9|2406.7|2403.8|2402|2399.3|685
1645799400000|2022-02-25 14:30:00|2402.8|2399.8|2401.6|2398.6|2407.7|2404.7|2400|2397|893
1645799700000|2022-02-25 14:35:00|2401.2|2398.2|2404|2401|2404.2|2401.2|2397.5|2394.5|1073
1645800000000|2022-02-25 14:40:00|2404.1|2401.1|2403.3|2400.3|2405.7|2402.7|2397.6|2394.6|1054
1645800300000|2022-02-25 14:45:00|2403.9|2401.3|2399.4|2396.4|2405.5|2402.5|2398.1|2395.3|1142
1645800600000|2022-02-25 14:50:00|2399.2|2396.2|2396.7|2394.7|2402.5|2399.5|2395.2|2392.2|1027
1645800900000|2022-02-25 14:55:00|2396.6|2394.6|2395.1|2392.1|2397.2|2394.7|2392.8|2389.8|1008
1645801200000|2022-02-25 15:00:00|2394.9|2391.9|2390.9|2388.9|2397.1|2394.1|2389|2386.5|1266
1645801500000|2022-02-25 15:05:00|2390.8|2388.8|2391.6|2388.6|2394.3|2391.6|2389.7|2387.6|1225
1645801800000|2022-02-25 15:10:00|2391.5|2388.5|2392.9|2389.9|2394|2391.5|2389.9|2387.6|876
1645802100000|2022-02-25 15:15:00|2393|2390|2395|2392|2397.6|2395.1|2392.1|2389.2|856
1645802400000|2022-02-25 15:20:00|2394.9|2391.9|2397.3|2395.3|2399|2396.5|2392.8|2390.2|872
1645802700000|2022-02-25 15:25:00|2397.4|2395.4|2399.8|2396.8|2400.1|2397.7|2396.1|2393.1|706
1645803000000|2022-02-25 15:30:00|2399.7|2397.7|2397.7|2394.7|2401|2398.5|2395.7|2393|891
1645803300000|2022-02-25 15:35:00|2397.6|2394.6|2401.4|2399.4|2402.2|2399.5|2397.2|2394.5|741
1645803600000|2022-02-25 15:40:00|2401.2|2399.2|2401.9|2398.9|2402.6|2400.2|2399.7|2397|761
1645803900000|2022-02-25 15:45:00|2401.5|2399.5|2403.8|2401.8|2405.3|2402.7|2400.9|2398.4|717
1645804200000|2022-02-25 15:50:00|2403.7|2401.7|2405.4|2402.4|2405.6|2402.6|2401.7|2399.2|760
1645804500000|2022-02-25 15:55:00|2405.5|2402.5|2403.9|2400.9|2406.9|2404|2401.3|2399.1|739
1645804800000|2022-02-25 16:00:00|2404|2401|2401.9|2399.9|2407.2|2405|2401.6|2399.6|829
1645805100000|2022-02-25 16:05:00|2402.4|2399.4|2401.6|2398.6|2404.5|2402|2400.1|2397.6|619
1645805400000|2022-02-25 16:10:00|2401.7|2398.7|2402.6|2399.6|2403.1|2400.8|2400.2|2397.6|543
1645805700000|2022-02-25 16:15:00|2402.5|2399.5|2399.9|2396.9|2403.4|2400.4|2399|2396.6|495
1645806000000|2022-02-25 16:20:00|2399.8|2396.8|2397.2|2394.2|2400.2|2397.6|2396.7|2394.2|585
1645806300000|2022-02-25 16:25:00|2397.1|2394.1|2396.6|2394.6|2397.7|2395|2393.2|2390.5|582
1645806600000|2022-02-25 16:30:00|2396.5|2394.5|2393.8|2391.8|2397.3|2395.1|2393.4|2391|468
1645806900000|2022-02-25 16:35:00|2393.9|2391.9|2393.3|2390.3|2395.8|2393.4|2392.7|2390.3|380
1645807200000|2022-02-25 16:40:00|2393.1|2391.1|2394.2|2391.2|2394.3|2391.8|2392.1|2389.7|349
1645807500000|2022-02-25 16:45:00|2394|2391|2390.6|2387.6|2394.8|2392.3|2390.1|2387.6|517
1645807800000|2022-02-25 16:50:00|2390.5|2387.5|2392.8|2390.8|2392.8|2390.8|2388.8|2386.5|414
1645808100000|2022-02-25 16:55:00|2392.7|2390.7|2390.7|2388.7|2393.8|2391.4|2389.7|2387.6|433
1645808400000|2022-02-25 17:00:00|2390.6|2388.6|2393.6|2391.6|2394.1|2391.7|2389.7|2387.4|467
1645808700000|2022-02-25 17:05:00|2393.5|2391.5|2392.3|2389.3|2393.8|2391.6|2391.5|2388.8|466
1645809000000|2022-02-25 17:10:00|2392.4|2389.4|2390.9|2387.9|2392.8|2390.4|2390.2|2387.5|489
1645809300000|2022-02-25 17:15:00|2390.8|2387.8|2391.2|2388.2|2391.4|2389|2388.8|2386.4|441
1645809600000|2022-02-25 17:20:00|2391.3|2388.3|2390.2|2388.2|2392.3|2389.6|2390.1|2387.7|368
1645809900000|2022-02-25 17:25:00|2390.3|2388.3|2390.3|2388.3|2392.3|2390.2|2389.3|2386.9|341
1645810200000|2022-02-25 17:30:00|2390.2|2388.2|2391.7|2389.7|2392.8|2390.2|2389.6|2387.2|330
1645810500000|2022-02-25 17:35:00|2391.8|2389.8|2392|2390|2393.1|2391.1|2391|2388.1|295
1645810800000|2022-02-25 17:40:00|2392.1|2390.1|2390.5|2388.5|2392.3|2390.1|2390.1|2387.8|308
1645811100000|2022-02-25 17:45:00|2390.6|2388.6|2393.4|2391.4|2394|2391.8|2390.3|2388|337
1645811400000|2022-02-25 17:50:00|2393.6|2391.6|2394.9|2392.9|2396.5|2393.8|2393.2|2391.2|458
1645811700000|2022-02-25 17:55:00|2395.3|2393.3|2395.5|2393.5|2397.6|2394.8|2394.3|2391.8|457
1645812000000|2022-02-25 18:00:00|2395.7|2393.7|2393.3|2391.3|2396.2|2393.7|2393.1|2390.9|442
1645812300000|2022-02-25 18:05:00|2393.2|2391.2|2397.2|2394.2|2397.4|2394.7|2392.1|2389.5|380
1645812600000|2022-02-25 18:10:00|2397.1|2394.1|2397.4|2395.4|2398.3|2395.7|2395.5|2393.1|426
1645812900000|2022-02-25 18:15:00|2397.3|2395.3|2398.4|2396.4|2399.4|2396.8|2396.9|2394.6|393
1645813200000|2022-02-25 18:20:00|2398.7|2395.7|2398.4|2396.4|2399.5|2397|2397.3|2395|440
1645813500000|2022-02-25 18:25:00|2398.8|2396.8|2401.3|2399.3|2402.8|2400.2|2398.7|2396.3|659
1645813800000|2022-02-25 18:30:00|2401.5|2399.5|2406.6|2404.6|2408.5|2406|2401|2398.4|446
1645814100000|2022-02-25 18:35:00|2406.7|2404.7|2409.3|2407.3|2410.1|2407.7|2405.6|2402.6|390
1645814400000|2022-02-25 18:40:00|2409.8|2406.8|2410.9|2407.9|2411.1|2408.4|2409|2406.6|290
1645814700000|2022-02-25 18:45:00|2411|2408|2408.2|2406.2|2411.1|2408.6|2408|2405.4|319
1645815000000|2022-02-25 18:50:00|2409|2406|2409.6|2407.6|2410.3|2407.8|2407.7|2405.1|260
1645815300000|2022-02-25 18:55:00|2410|2407|2406.3|2403.3|2411.6|2408.9|2406|2403.2|393
1645815600000|2022-02-25 19:00:00|2406.2|2403.2|2410.6|2407.6|2410.8|2407.9|2406.2|2403.2|281
1645815900000|2022-02-25 19:05:00|2410.5|2407.5|2412.6|2409.6|2412.6|2409.8|2408.8|2406.4|265
1645816200000|2022-02-25 19:10:00|2412.7|2409.7|2414.2|2412.2|2414.6|2412.2|2411.7|2408.9|330
1645816500000|2022-02-25 19:15:00|2414.1|2412.1|2416.9|2413.9|2416.9|2413.9|2412.4|2409.9|359
1645816800000|2022-02-25 19:20:00|2417|2414|2418|2416|2419.2|2416.8|2416.4|2413.7|447
1645817100000|2022-02-25 19:25:00|2417.9|2415.9|2419.8|2416.8|2420.1|2417.2|2416.4|2414.1|394
1645817400000|2022-02-25 19:30:00|2419.4|2416.4|2420.7|2418.7|2422.1|2419.3|2418.1|2415.3|358
1645817700000|2022-02-25 19:35:00|2420.6|2418.6|2419.5|2416.5|2421.9|2419.3|2418.9|2416.3|319
1645818000000|2022-02-25 19:40:00|2419.6|2416.6|2417.9|2415.9|2420.8|2418|2417.8|2415.1|377
1645818300000|2022-02-25 19:45:00|2418|2416|2418.3|2415.3|2419.8|2417.4|2417.6|2414.9|313
1645818600000|2022-02-25 19:50:00|2418|2416|2418.9|2416.9|2419.7|2417.1|2414|2412|548
1645818900000|2022-02-25 19:55:00|2418.8|2416.8|2421.6|2418.6|2422.2|2419.5|2418.8|2416.4|617
1645819200000|2022-02-25 20:00:00|2421.4|2418.4|2421.8|2418.8|2422.1|2419.1|2419.1|2416.1|502
1645819500000|2022-02-25 20:05:00|2421.9|2418.9|2422.3|2419.3|2422.6|2419.6|2420.6|2417.6|307
1645819800000|2022-02-25 20:10:00|2422.2|2419.2|2423.7|2420.7|2424.2|2421.2|2421.6|2418.6|340
1645820100000|2022-02-25 20:15:00|2423.5|2420.5|2424.7|2421.7|2424.8|2422|2422.5|2419.5|384
1645820400000|2022-02-25 20:20:00|2424.5|2421.5|2425.9|2422.9|2426.2|2423.2|2423.3|2420.3|395
1645820700000|2022-02-25 20:25:00|2425.7|2422.7|2426|2423|2426.2|2423.2|2424.4|2421.6|258
1645821000000|2022-02-25 20:30:00|2426.1|2423.1|2425.7|2422.7|2426.5|2423.6|2425.4|2422.4|319
1645821300000|2022-02-25 20:35:00|2425.3|2422.3|2424.6|2421.6|2425.9|2422.9|2423.4|2420.4|313
1645821600000|2022-02-25 20:40:00|2424.4|2421.4|2426.2|2423.2|2426.7|2424.2|2424.3|2421.3|290
1645821900000|2022-02-25 20:45:00|2426.1|2423.1|2424.6|2421.6|2426.6|2424|2423.9|2421.1|310
1645822200000|2022-02-25 20:50:00|2424.7|2421.7|2425.2|2422.2|2425.8|2423.2|2424.7|2421.7|427
1645822500000|2022-02-25 20:55:00|2424.6|2421.6|2426.2|2423.2|2426.6|2423.6|2424.1|2421.2|501
1645822800000|2022-02-25 21:00:00|2426.1|2423.1|2425.1|2422.1|2426.9|2423.9|2425.1|2422.1|316
1645823100000|2022-02-25 21:05:00|2425.2|2422.2|2424.4|2421.4|2425.5|2422.5|2423.8|2420.8|242
1645823400000|2022-02-25 21:10:00|2424.3|2421.3|2424.3|2421.3|2424.9|2421.9|2423.9|2420.9|199
1645823700000|2022-02-25 21:15:00|2424.1|2421.1|2423.5|2420.5|2424.3|2421.3|2423.3|2420.3|185
1645824000000|2022-02-25 21:20:00|2423.4|2420.4|2422.6|2419.6|2423.9|2420.9|2422|2419|272
1645824300000|2022-02-25 21:25:00|2422.5|2419.5|2422.7|2419.7|2423.3|2420.3|2421.8|2418.8|257
1645824600000|2022-02-25 21:30:00|2422.8|2419.8|2422.1|2419.1|2423.4|2420.4|2421.9|2418.9|179
1645824900000|2022-02-25 21:35:00|2422.3|2419.3|2422.5|2419.5|2422.9|2419.9|2422|2419|79
1645825200000|2022-02-25 21:40:00|2422.4|2419.4|2422.4|2419.4|2423|2420|2421.9|2418.9|95
1645825500000|2022-02-25 21:45:00|2422.3|2419.3|2423.4|2420.4|2424.3|2421.3|2422.2|2419.2|199
1645825800000|2022-02-25 21:50:00|2423.8|2420.8|2425.1|2422.1|2426.8|2423|2422.8|2418.8|189
1645826100000|2022-02-25 21:55:00|2425.4|2422.4|2428.6|2425.6|2431.8|2427.4|2424.6|2419.1|267
1646002800000|2022-02-27 23:00:00|2463.2|2459.1|2464.7|2460.5|2476.6|2467.8|2459.8|2448.7|1303
1646003100000|2022-02-27 23:05:00|2464.1|2453.6|2464.1|2459|2470.4|2463.9|2459.7|2449.1|1426
1646003400000|2022-02-27 23:10:00|2465.9|2455.3|2457|2454|2467|2462.4|2451.5|2446.5|920
1646003700000|2022-02-27 23:15:00|2457.9|2453.3|2457.6|2454.6|2463.9|2459.2|2455.8|2450.5|685
1646004000000|2022-02-27 23:20:00|2457.5|2454.5|2453.2|2450.2|2461.1|2457.2|2450.3|2446.5|787
1646004300000|2022-02-27 23:25:00|2452.6|2448.6|2457.6|2454.6|2459.1|2455.8|2452.6|2448.6|569
1646004600000|2022-02-27 23:30:00|2457.6|2454.6|2446.1|2443.1|2459.4|2455.2|2446.1|2443.1|770
1646004900000|2022-02-27 23:35:00|2446.2|2443.2|2442.8|2439.8|2452.6|2449.6|2441.7|2438.7|732
1646005200000|2022-02-27 23:40:00|2443.1|2440.1|2444|2441|2447.8|2444.8|2442.8|2439.8|662
1646005500000|2022-02-27 23:45:00|2443.8|2440.8|2446.3|2443.3|2446.5|2443.5|2442.1|2439.1|536
1646005800000|2022-02-27 23:50:00|2446|2443|2449.9|2446.9|2450.4|2447.4|2439.2|2436.2|683
1646006100000|2022-02-27 23:55:00|2449.5|2446.5|2448.5|2445.5|2449.9|2446.9|2444.6|2441.6|490
1646006400000|2022-02-28 00:00:00|2448|2445|2446.5|2443.5|2448.7|2445.7|2445.3|2442.3|505
1646006700000|2022-02-28 00:05:00|2446.4|2443.4|2443.5|2440.5|2446.6|2443.6|2442.4|2439.4|411
1646007000000|2022-02-28 00:10:00|2443.7|2440.7|2446.7|2443.7|2448.4|2445.4|2443.5|2440.5|590
1646007300000|2022-02-28 00:15:00|2446.8|2443.8|2441.3|2438.3|2447.5|2444.5|2440.8|2437.8|650
1646007600000|2022-02-28 00:20:00|2441.4|2438.4|2442.9|2439.9|2445.4|2442.4|2440.5|2437.5|427
1646007900000|2022-02-28 00:25:00|2443.4|2440.4|2445.2|2442.2|2445.8|2442.8|2442|2439|310
1646008200000|2022-02-28 00:30:00|2445|2442|2444.9|2441.9|2446.1|2443.1|2443.4|2440.4|427
1646008500000|2022-02-28 00:35:00|2444.8|2441.8|2447.8|2444.8|2449.9|2446.9|2444.1|2441.1|572
1646008800000|2022-02-28 00:40:00|2447.9|2444.9|2449.9|2446.9|2450.6|2447.6|2447.2|2444.2|482
1646009100000|2022-02-28 00:45:00|2450|2447|2453.8|2450.8|2454|2451|2449.8|2446.8|337
1646009400000|2022-02-28 00:50:00|2453.9|2450.9|2453.8|2450.8|2457.6|2454.6|2451.2|2448.2|548
1646009700000|2022-02-28 00:55:00|2454.1|2451.1|2449.8|2446.8|2455.8|2452.8|2449.6|2446.6|434
1646010000000|2022-02-28 01:00:00|2449.6|2446.6|2439.2|2436.2|2450.2|2447.2|2433.9|2430.9|1354
1646010300000|2022-02-28 01:05:00|2439.3|2436.3|2435.2|2432.2|2440.7|2437.7|2434.8|2431.8|731
1646010600000|2022-02-28 01:10:00|2435.5|2432.5|2427.8|2424.8|2436.1|2433.1|2425.4|2422.4|1007
1646010900000|2022-02-28 01:15:00|2427.3|2424.3|2433.9|2430.9|2434.3|2431.3|2426.4|2423.4|961
1646011200000|2022-02-28 01:20:00|2434.1|2431.1|2433|2430|2434.6|2431.6|2431.4|2428.4|796
1646011500000|2022-02-28 01:25:00|2432.7|2429.7|2432.6|2429.6|2435.4|2432.4|2431.7|2428.7|642
1646011800000|2022-02-28 01:30:00|2432.9|2429.9|2433.8|2430.8|2434.4|2431.4|2430.8|2427.8|618
1646012100000|2022-02-28 01:35:00|2433.6|2430.6|2435|2432|2436.9|2433.9|2432.4|2429.4|731
1646012400000|2022-02-28 01:40:00|2434.9|2431.9|2433.3|2430.3|2435.2|2432.2|2432|2429|609
1646012700000|2022-02-28 01:45:00|2433.7|2430.7|2435.3|2432.3|2435.8|2432.8|2432.8|2429.8|667
1646013000000|2022-02-28 01:50:00|2435.4|2432.4|2434.8|2431.8|2438|2435|2434.5|2431.5|676
1646013300000|2022-02-28 01:55:00|2434.7|2431.7|2435.4|2432.4|2437.1|2434.1|2433.8|2430.8|624
1646013600000|2022-02-28 02:00:00|2435.6|2432.6|2433.6|2430.6|2436.6|2433.6|2433.2|2430.2|603
1646013900000|2022-02-28 02:05:00|2433.4|2430.4|2433.2|2430.2|2434.2|2431.2|2431.6|2428.6|587
1646014200000|2022-02-28 02:10:00|2433.4|2430.4|2432.8|2429.8|2434.4|2431.4|2432.5|2429.5|576
1646014500000|2022-02-28 02:15:00|2433|2430|2434.7|2431.7|2436.1|2433.1|2432.7|2429.7|472
1646014800000|2022-02-28 02:20:00|2434.9|2431.9|2434|2431|2435.7|2432.7|2433.1|2430.1|484
1646015100000|2022-02-28 02:25:00|2434.2|2431.2|2433.2|2430.2|2434.4|2431.4|2431.8|2428.8|581
1646015400000|2022-02-28 02:30:00|2433.3|2430.3|2432.3|2429.3|2433.3|2430.3|2430.5|2427.5|573
1646015700000|2022-02-28 02:35:00|2432.4|2429.4|2432.9|2429.9|2434.4|2431.4|2431.7|2428.7|457
1646016000000|2022-02-28 02:40:00|2433.2|2430.2|2430.7|2427.7|2433.6|2430.6|2430.1|2427.1|497
1646016300000|2022-02-28 02:45:00|2430.5|2427.5|2430.8|2427.8|2431.7|2428.7|2429.7|2426.7|706
1646016600000|2022-02-28 02:50:00|2430.3|2427.3|2433.2|2430.2|2434.8|2431.8|2429.7|2426.7|628
1646016900000|2022-02-28 02:55:00|2433|2430|2431.9|2428.9|2433.9|2430.9|2431.4|2428.4|501
1646017200000|2022-02-28 03:00:00|2431.8|2428.8|2431.3|2428.3|2432.9|2429.9|2431.3|2428.3|337
1646017500000|2022-02-28 03:05:00|2431.6|2428.6|2432.3|2429.3|2434|2431|2431.2|2428.2|414
1646017800000|2022-02-28 03:10:00|2432.4|2429.4|2428.1|2425.1|2432.9|2429.9|2427.3|2424.3|747
1646018100000|2022-02-28 03:15:00|2427.7|2424.7|2428.9|2425.9|2430.9|2427.9|2427.2|2424.2|632
1646018400000|2022-02-28 03:20:00|2429|2426|2429.6|2426.6|2432.2|2429.2|2429|2426|861
1646018700000|2022-02-28 03:25:00|2430|2427|2429.4|2426.4|2431.7|2428.7|2429.2|2426.2|652
1646019000000|2022-02-28 03:30:00|2429.5|2426.5|2428.6|2425.6|2430.4|2427.4|2426.4|2423.4|629
1646019300000|2022-02-28 03:35:00|2428.5|2425.5|2429|2426|2430.4|2427.4|2428.5|2425.5|352
1646019600000|2022-02-28 03:40:00|2429.1|2426.1|2428.2|2425.2|2430.5|2427.5|2428|2425|360
1646019900000|2022-02-28 03:45:00|2428.1|2425.1|2428.7|2425.7|2429.1|2426.1|2427.5|2424.5|323
1646020200000|2022-02-28 03:50:00|2428.8|2425.8|2428.5|2425.5|2429.9|2426.9|2428.5|2425.5|389
1646020500000|2022-02-28 03:55:00|2428.7|2425.7|2429.4|2426.4|2430.5|2427.5|2428.5|2425.5|368
1646020800000|2022-02-28 04:00:00|2429.2|2426.2|2429.8|2426.8|2430.6|2427.6|2428.7|2425.7|386
1646021100000|2022-02-28 04:05:00|2429.9|2426.9|2430.5|2427.5|2431.3|2428.3|2429.5|2426.5|296
1646021400000|2022-02-28 04:10:00|2430.6|2427.6|2429.7|2426.7|2431|2428|2429.5|2426.5|246
1646021700000|2022-02-28 04:15:00|2429.5|2426.5|2429.5|2426.5|2430.1|2427.1|2429.4|2426.4|225
1646022000000|2022-02-28 04:20:00|2429.6|2426.6|2433|2430|2433|2430|2429.5|2426.5|375
1646022300000|2022-02-28 04:25:00|2432.6|2429.6|2434.1|2431.1|2435|2432|2432.1|2429.1|418
1646022600000|2022-02-28 04:30:00|2434.2|2431.2|2434.8|2431.8|2435|2432|2433.7|2430.7|228
1646022900000|2022-02-28 04:35:00|2434.6|2431.6|2433|2430|2435.6|2432.6|2432.1|2429.1|379
1646023200000|2022-02-28 04:40:00|2433.3|2430.3|2432.5|2429.5|2433.9|2430.9|2432.2|2429.2|314
1646023500000|2022-02-28 04:45:00|2432.3|2429.3|2433.2|2430.2|2433.3|2430.3|2431.8|2428.8|423
1646023800000|2022-02-28 04:50:00|2433.1|2430.1|2433.1|2430.1|2434|2431|2432.8|2429.8|237
1646024100000|2022-02-28 04:55:00|2433.3|2430.3|2437.3|2434.3|2438.1|2435.1|2433.1|2430.1|508
1646024400000|2022-02-28 05:00:00|2436.9|2433.9|2439.6|2436.6|2439.7|2436.7|2436.7|2433.7|383
1646024700000|2022-02-28 05:05:00|2439.7|2436.7|2440.8|2437.8|2441.7|2438.7|2439.3|2436.3|347
1646025000000|2022-02-28 05:10:00|2440.9|2437.9|2440|2437|2441.2|2438.2|2439.3|2436.3|299
1646025300000|2022-02-28 05:15:00|2440.1|2437.1|2440.1|2437.1|2441.4|2438.4|2439.8|2436.8|276
1646025600000|2022-02-28 05:20:00|2440.2|2437.2|2436.4|2433.4|2440.4|2437.4|2436.1|2433.1|302
1646025900000|2022-02-28 05:25:00|2436.7|2433.7|2437.9|2434.9|2438.5|2435.5|2435.6|2432.6|460
1646026200000|2022-02-28 05:30:00|2438.3|2435.3|2435.8|2432.8|2439.6|2436.6|2435.3|2432.3|902
1646026500000|2022-02-28 05:35:00|2435.9|2432.9|2433.9|2430.9|2435.9|2432.9|2433|2430|510
1646026800000|2022-02-28 05:40:00|2434.4|2431.4|2436.8|2433.8|2437.8|2434.8|2432.7|2429.7|644
1646027100000|2022-02-28 05:45:00|2436.9|2433.9|2435.9|2432.9|2436.9|2433.9|2435.2|2432.2|386
1646027400000|2022-02-28 05:50:00|2435.8|2432.8|2433.8|2430.8|2436.5|2433.5|2433.8|2430.8|279
1646027700000|2022-02-28 05:55:00|2433.9|2430.9|2435.3|2432.3|2435.7|2432.7|2433.7|2430.7|344
1646028000000|2022-02-28 06:00:00|2435.2|2432.2|2434.1|2431.1|2436|2433|2433.6|2430.6|538
1646028300000|2022-02-28 06:05:00|2434|2431|2437|2434|2437.5|2434.5|2434|2431|618
1646028600000|2022-02-28 06:10:00|2436.8|2433.8|2438.7|2435.7|2439.1|2436.1|2435.6|2432.6|458
1646028900000|2022-02-28 06:15:00|2438.3|2435.3|2438.7|2435.7|2439.5|2436.5|2436.8|2433.8|536
1646029200000|2022-02-28 06:20:00|2438.2|2435.2|2437.9|2434.9|2439.1|2436.1|2437.2|2434.2|486
1646029500000|2022-02-28 06:25:00|2438.2|2435.2|2436|2433|2439.2|2436.2|2436|2433|609
1646029800000|2022-02-28 06:30:00|2436.1|2433.1|2435.3|2432.3|2437.8|2434.8|2434.2|2431.2|622
1646030100000|2022-02-28 06:35:00|2435.1|2432.1|2437.5|2434.5|2438.8|2435.8|2434.3|2431.3|657
1646030400000|2022-02-28 06:40:00|2437.6|2434.6|2438.4|2435.4|2439.6|2436.6|2436.8|2433.8|444
1646030700000|2022-02-28 06:45:00|2438.5|2435.5|2438.5|2435.5|2439|2436|2436.5|2433.5|593
1646031000000|2022-02-28 06:50:00|2438.2|2435.2|2437.1|2434.1|2438.9|2435.9|2435.2|2432.2|650
1646031300000|2022-02-28 06:55:00|2436.9|2433.9|2436.9|2433.9|2437.9|2434.9|2435.1|2432.1|491
1646031600000|2022-02-28 07:00:00|2437|2434|2432.9|2429.9|2438|2435|2432.2|2429.2|526
1646031900000|2022-02-28 07:05:00|2432.8|2429.8|2434.3|2431.3|2435.3|2432.3|2431.6|2428.6|712
1646032200000|2022-02-28 07:10:00|2434.4|2431.4|2432.4|2429.4|2435|2432|2431.9|2428.9|798
1646032500000|2022-02-28 07:15:00|2432.3|2429.3|2429.9|2426.9|2432.9|2429.9|2429.7|2426.7|902
1646032800000|2022-02-28 07:20:00|2430.4|2427.4|2424|2421|2430.9|2427.9|2423.8|2420.8|739
1646033100000|2022-02-28 07:25:00|2423.9|2420.9|2420.5|2417.5|2424.5|2421.5|2411.9|2408.9|1170
1646033400000|2022-02-28 07:30:00|2420.7|2417.7|2417.2|2414.2|2420.8|2417.8|2410.8|2407.8|1067
1646033700000|2022-02-28 07:35:00|2417.3|2414.3|2424.4|2421.4|2425.1|2422.1|2415|2412|868
1646034000000|2022-02-28 07:40:00|2424.3|2421.3|2426.4|2423.4|2426.5|2423.5|2422.3|2419.3|551
1646034300000|2022-02-28 07:45:00|2426.3|2423.3|2425.2|2422.2|2427.5|2424.5|2423.8|2420.8|743
1646034600000|2022-02-28 07:50:00|2425|2422|2424.9|2421.9|2428.1|2425.1|2424.5|2421.5|617
1646034900000|2022-02-28 07:55:00|2424.5|2421.5|2420.8|2417.8|2424.7|2421.7|2420.6|2417.6|631
1646035200000|2022-02-28 08:00:00|2420.6|2417.6|2418.3|2415.3|2423.6|2420.6|2417.6|2414.6|796
1646035500000|2022-02-28 08:05:00|2417.9|2414.9|2422.7|2419.7|2423.5|2420.5|2417.9|2414.9|682
1646035800000|2022-02-28 08:10:00|2422.6|2419.6|2426.4|2423.4|2426.9|2423.9|2421.7|2418.7|724
1646036100000|2022-02-28 08:15:00|2426.5|2423.5|2425.5|2422.5|2426.8|2423.8|2422.3|2419.3|633
1646036400000|2022-02-28 08:20:00|2425.4|2422.4|2426.2|2423.2|2427.1|2424.1|2424.4|2421.4|736
1646036700000|2022-02-28 08:25:00|2426.4|2423.4|2432.1|2429.1|2432.6|2429.6|2425.5|2422.5|827
1646037000000|2022-02-28 08:30:00|2431.9|2428.9|2433.7|2430.7|2436.2|2433.2|2431.8|2428.8|885
1646037300000|2022-02-28 08:35:00|2433.5|2430.5|2429|2426|2433.6|2430.6|2427.8|2424.8|874
1646037600000|2022-02-28 08:40:00|2429.2|2426.2|2422.7|2419.7|2429.4|2426.4|2422.5|2419.5|529
1646037900000|2022-02-28 08:45:00|2422.8|2419.8|2427.4|2424.4|2428|2425|2422.2|2419.2|353
1646038200000|2022-02-28 08:50:00|2427.2|2424.2|2429.2|2426.2|2430.7|2427.7|2426.8|2423.8|552
1646038500000|2022-02-28 08:55:00|2429.3|2426.3|2429.2|2426.2|2432|2429|2428.9|2425.9|391
1646038800000|2022-02-28 09:00:00|2429.1|2426.1|2436.1|2433.1|2437.8|2434.8|2428.4|2425.4|396
1646039100000|2022-02-28 09:05:00|2435.9|2432.9|2436.2|2433.2|2437.5|2434.5|2432.5|2429.5|403
1646039400000|2022-02-28 09:10:00|2436.1|2433.1|2433.1|2430.1|2437|2434|2432.9|2429.9|385
1646039700000|2022-02-28 09:15:00|2433|2430|2431.4|2428.4|2433.1|2430.1|2431|2428|355
1646040000000|2022-02-28 09:20:00|2431.3|2428.3|2429|2426|2431.7|2428.7|2428.2|2425.2|490
1646040300000|2022-02-28 09:25:00|2429.1|2426.1|2430.4|2427.4|2432.1|2429.1|2428.7|2425.7|478
1646040600000|2022-02-28 09:30:00|2430.2|2427.2|2432.6|2429.6|2434.2|2431.2|2429.8|2426.8|488
1646040900000|2022-02-28 09:35:00|2432.3|2429.3|2434.4|2431.4|2434.6|2431.6|2431.3|2428.3|428
1646041200000|2022-02-28 09:40:00|2434.3|2431.3|2432.4|2429.4|2434.7|2431.7|2432.3|2429.3|452
1646041500000|2022-02-28 09:45:00|2432.3|2429.3|2432.5|2429.5|2433.6|2430.6|2431.8|2428.8|369
1646041800000|2022-02-28 09:50:00|2432.6|2429.6|2432.8|2429.8|2433.1|2430.1|2430.3|2427.3|446
1646042100000|2022-02-28 09:55:00|2432.9|2429.9|2432.9|2429.9|2433.6|2430.6|2430.3|2427.3|526
1646042400000|2022-02-28 10:00:00|2432.8|2429.8|2435|2432|2435.5|2432.5|2432.5|2429.5|464
1646042700000|2022-02-28 10:05:00|2434.9|2431.9|2435.7|2432.7|2436.9|2433.9|2434.4|2431.4|374
1646043000000|2022-02-28 10:10:00|2435.9|2432.9|2438|2435|2438.2|2435.2|2434.6|2431.6|434
1646043300000|2022-02-28 10:15:00|2437.8|2434.8|2437.2|2434.2|2438.7|2435.7|2436.7|2433.7|496
1646043600000|2022-02-28 10:20:00|2437.6|2434.6|2438.4|2435.4|2438.7|2435.7|2436.2|2433.2|427
1646043900000|2022-02-28 10:25:00|2438.1|2435.1|2440.2|2437.2|2440.4|2437.4|2437.6|2434.6|361
1646044200000|2022-02-28 10:30:00|2440|2437|2440.9|2437.9|2441.6|2438.6|2439.1|2436.4|505
1646044500000|2022-02-28 10:35:00|2441|2438|2438.9|2435.9|2441|2438|2437.3|2434.3|477
1646044800000|2022-02-28 10:40:00|2439.2|2436.2|2440.9|2437.9|2442|2439|2438.6|2435.6|607
1646045100000|2022-02-28 10:45:00|2441.5|2438.5|2440.7|2437.7|2441.6|2438.6|2439.5|2436.5|679
1646045400000|2022-02-28 10:50:00|2440.8|2437.8|2445.3|2442.3|2446.3|2443.3|2440|2437|630
1646045700000|2022-02-28 10:55:00|2445.8|2442.8|2443|2440|2445.8|2442.8|2442.1|2439.1|964
1646046000000|2022-02-28 11:00:00|2443.2|2440.2|2437.7|2434.7|2443.4|2440.4|2437.3|2434.3|885
1646046300000|2022-02-28 11:05:00|2437.9|2434.9|2438.7|2435.7|2439|2436|2435.8|2432.8|664
1646046600000|2022-02-28 11:10:00|2438.9|2435.9|2441.4|2438.4|2442.3|2439.3|2438.1|2435.1|506
1646046900000|2022-02-28 11:15:00|2440.9|2437.9|2440.7|2437.7|2442.3|2439.3|2439.8|2436.8|532
1646047200000|2022-02-28 11:20:00|2440.8|2437.8|2440.4|2437.4|2442.3|2439.3|2440.2|2437.2|434
1646047500000|2022-02-28 11:25:00|2440.3|2437.3|2440.6|2437.6|2442|2439|2440|2437|550
1646047800000|2022-02-28 11:30:00|2440.8|2437.8|2443.4|2440.4|2444.1|2441.1|2440.6|2437.6|490
1646048100000|2022-02-28 11:35:00|2443.3|2440.3|2443.9|2440.9|2444.9|2441.9|2442.5|2439.5|436
1646048400000|2022-02-28 11:40:00|2443.7|2440.7|2443.2|2440.2|2444|2441|2440.6|2437.6|430
1646048700000|2022-02-28 11:45:00|2443.1|2440.1|2446.3|2443.3|2446.7|2443.7|2442.7|2439.7|545
1646049000000|2022-02-28 11:50:00|2446.2|2443.2|2442.4|2439.4|2446.4|2443.4|2441.9|2438.9|668
1646049300000|2022-02-28 11:55:00|2442.5|2439.5|2439.5|2436.5|2443.5|2440.5|2439.3|2436.3|843
1646049600000|2022-02-28 12:00:00|2439.6|2436.6|2437.9|2434.9|2440.8|2437.8|2434.3|2431.3|580
1646049900000|2022-02-28 12:05:00|2438|2435|2438.6|2435.6|2439.7|2436.7|2437.7|2434.7|493
1646050200000|2022-02-28 12:10:00|2438.5|2435.5|2436.6|2433.6|2439.7|2436.7|2434.8|2431.8|500
1646050500000|2022-02-28 12:15:00|2436.4|2433.4|2434.9|2431.9|2437.9|2434.9|2434.1|2431.1|492
1646050800000|2022-02-28 12:20:00|2435.1|2432.1|2435.4|2432.4|2437|2434|2432.9|2429.9|492
1646051100000|2022-02-28 12:25:00|2435.3|2432.3|2438.3|2435.3|2439.1|2436.1|2435.3|2432.3|492
1646051400000|2022-02-28 12:30:00|2438.4|2435.4|2436.3|2433.3|2439.3|2436.3|2435.9|2432.9|466
1646051700000|2022-02-28 12:35:00|2436.4|2433.4|2438.1|2435.1|2438.2|2435.2|2435.5|2432.5|422
1646052000000|2022-02-28 12:40:00|2438.3|2435.3|2439.1|2436.1|2439.3|2436.3|2436.4|2433.4|675
1646052300000|2022-02-28 12:45:00|2439|2436|2440.6|2437.6|2441|2438|2437.9|2434.9|555
1646052600000|2022-02-28 12:50:00|2440.9|2437.9|2439.1|2436.1|2441.2|2438.2|2438.5|2435.5|541
1646052900000|2022-02-28 12:55:00|2439.2|2436.2|2442.3|2439.3|2443.4|2440.4|2436.5|2433.5|680
1646053200000|2022-02-28 13:00:00|2443|2440|2443.4|2440.4|2444.9|2442.3|2439.6|2436.6|1079
1646053500000|2022-02-28 13:05:00|2443.5|2440.5|2439.9|2436.9|2444.2|2441.2|2438.4|2435.4|614
1646053800000|2022-02-28 13:10:00|2439.4|2436.4|2439.8|2437.8|2441.8|2439.2|2436.5|2433.5|633
1646054100000|2022-02-28 13:15:00|2440.1|2437.1|2443.1|2440.1|2443.8|2440.8|2439.3|2436.3|671
1646054400000|2022-02-28 13:20:00|2442.7|2439.7|2441.5|2438.5|2444.7|2441.7|2439.9|2436.9|817
1646054700000|2022-02-28 13:25:00|2441.6|2438.6|2444.6|2441.6|2444.6|2441.6|2439.2|2436.2|648
1646055000000|2022-02-28 13:30:00|2444.9|2441.9|2447.8|2444.8|2451.4|2448.4|2444|2441|746
1646055300000|2022-02-28 13:35:00|2448|2445|2452.1|2449.1|2456.4|2453.4|2447.6|2444.6|963
1646055600000|2022-02-28 13:40:00|2451.9|2448.9|2454.7|2451.7|2455.5|2452.5|2449.7|2446.7|1061
1646055900000|2022-02-28 13:45:00|2454.6|2451.6|2453|2450|2454.7|2451.7|2448.8|2445.8|911
1646056200000|2022-02-28 13:50:00|2452.8|2449.8|2455.5|2452.5|2457.3|2454.3|2451.3|2448.3|929
1646056500000|2022-02-28 13:55:00|2455.2|2452.2|2455.9|2452.9|2459.5|2456.5|2452.7|2449.7|862
1646056800000|2022-02-28 14:00:00|2456|2453|2457.3|2454.3|2457.9|2454.9|2453.5|2450.6|673
1646057100000|2022-02-28 14:05:00|2457.2|2454.2|2456.6|2453.6|2457.8|2454.8|2453.8|2450.8|530
1646057400000|2022-02-28 14:10:00|2456.8|2453.8|2455.1|2452.1|2458.1|2455.1|2453.5|2450.5|785
1646057700000|2022-02-28 14:15:00|2454.9|2451.9|2454.5|2451.5|2455.7|2452.7|2451.8|2448.8|815
1646058000000|2022-02-28 14:20:00|2454.6|2451.6|2456.7|2453.7|2458.2|2455.2|2454.5|2451.5|641
1646058300000|2022-02-28 14:25:00|2457|2454|2459.3|2456.3|2460.1|2457.1|2456|2453|681
1646058600000|2022-02-28 14:30:00|2459.2|2456.2|2439.2|2436.2|2459.5|2456.5|2438.6|2435.6|845
1646058900000|2022-02-28 14:35:00|2439.3|2436.3|2451.1|2448.1|2451.5|2448.5|2439|2436|1148
1646059200000|2022-02-28 14:40:00|2450.9|2447.9|2450.2|2447.2|2454.7|2451.7|2449.9|2446.9|1075
1646059500000|2022-02-28 14:45:00|2450.3|2447.3|2445.2|2442.2|2454.1|2451.1|2444.9|2441.9|996
1646059800000|2022-02-28 14:50:00|2445.3|2442.3|2443.2|2440.2|2447.7|2444.9|2441.9|2438.9|793
1646060100000|2022-02-28 14:55:00|2443.3|2440.3|2438.1|2435.1|2444.2|2441.3|2437|2434|776
1646060400000|2022-02-28 15:00:00|2438.4|2435.4|2446.2|2443.2|2446.7|2443.7|2434.7|2431.7|918
1646060700000|2022-02-28 15:05:00|2445.9|2442.9|2445.2|2442.2|2447.9|2444.9|2445.2|2442.2|897
1646061000000|2022-02-28 15:10:00|2445.4|2442.4|2447|2444|2449.8|2447|2445.4|2442.4|746
1646061300000|2022-02-28 15:15:00|2446.9|2443.9|2449.7|2446.7|2450.6|2447.6|2444.8|2442|680
1646061600000|2022-02-28 15:20:00|2449.8|2446.8|2448|2445|2451.5|2448.5|2446.8|2443.9|823
1646061900000|2022-02-28 15:25:00|2447.7|2444.7|2449|2446|2451.6|2448.6|2446.7|2443.7|742
1646062200000|2022-02-28 15:30:00|2448.9|2445.9|2445.1|2442.1|2449.3|2446.3|2444.9|2441.9|799
1646062500000|2022-02-28 15:35:00|2445.3|2442.3|2443.1|2440.1|2445.9|2442.9|2442|2439.2|771
1646062800000|2022-02-28 15:40:00|2443|2440|2439.5|2436.5|2444|2441|2438|2435|957
1646063100000|2022-02-28 15:45:00|2439.3|2436.3|2441.7|2438.7|2442|2439|2437.6|2434.6|725
1646063400000|2022-02-28 15:50:00|2441.8|2438.8|2440|2437|2442.4|2439.4|2437.6|2434.6|871
1646063700000|2022-02-28 15:55:00|2440.1|2437.1|2441.9|2438.9|2442.4|2439.4|2439.6|2436.6|828
1646064000000|2022-02-28 16:00:00|2441.6|2438.6|2438.3|2435.3|2442.3|2439.3|2438.2|2435.2|745
1646064300000|2022-02-28 16:05:00|2438.2|2435.2|2435.9|2432.9|2439.2|2436.2|2435|2432|779
1646064600000|2022-02-28 16:10:00|2435.8|2432.8|2435.3|2432.3|2436.6|2433.6|2430.7|2427.7|786
1646064900000|2022-02-28 16:15:00|2435.5|2432.5|2435|2432|2438.4|2435.4|2434.7|2431.7|751
1646065200000|2022-02-28 16:20:00|2434.8|2431.8|2434.3|2431.3|2435.9|2432.9|2431.9|2428.9|732
1646065500000|2022-02-28 16:25:00|2434.4|2431.4|2437.3|2434.3|2438|2435|2432.7|2429.7|656
1646065800000|2022-02-28 16:30:00|2437|2434|2438.3|2436.3|2439.8|2436.8|2434.5|2431.5|535
1646066100000|2022-02-28 16:35:00|2438.2|2436.2|2434.7|2432.7|2439.1|2437.1|2434.6|2432.6|539
1646066400000|2022-02-28 16:40:00|2434.8|2432.8|2431.5|2429.5|2435.2|2433.2|2430.4|2428|670
1646066700000|2022-02-28 16:45:00|2431.4|2429.4|2427.1|2425.1|2433.5|2431.5|2426.7|2424.3|619
1646067000000|2022-02-28 16:50:00|2427|2425|2429.7|2426.7|2430.7|2428.1|2424.6|2422.4|847
1646067300000|2022-02-28 16:55:00|2429.6|2426.6|2424.4|2421.4|2429.8|2426.8|2421.9|2419.2|752
1646067600000|2022-02-28 17:00:00|2424.3|2421.3|2425.5|2422.5|2425.6|2423.1|2421.7|2419.2|658
1646067900000|2022-02-28 17:05:00|2425.4|2422.4|2425.9|2422.9|2427.3|2424.7|2422.3|2419.9|812
1646068200000|2022-02-28 17:10:00|2425.8|2422.8|2425|2423|2426.4|2423.9|2422.9|2420.6|640
1646068500000|2022-02-28 17:15:00|2424.9|2422.9|2430|2427|2432|2429.4|2424.9|2422.9|680
1646068800000|2022-02-28 17:20:00|2429.9|2426.9|2429.4|2427.4|2431.1|2428.4|2427.7|2425.1|489
1646069100000|2022-02-28 17:25:00|2429.3|2427.3|2432.6|2429.6|2433.6|2431.1|2427.7|2425.5|374
1646069400000|2022-02-28 17:30:00|2432.5|2429.5|2433.6|2430.6|2434.6|2432.6|2431.1|2428.6|516
1646069700000|2022-02-28 17:35:00|2433.7|2430.7|2429.2|2427.2|2433.9|2431.3|2428.3|2425.8|442
1646070000000|2022-02-28 17:40:00|2429.1|2427.1|2431.3|2429.3|2432.2|2429.5|2428.5|2426.1|388
1646070300000|2022-02-28 17:45:00|2431.1|2429.1|2434|2431|2434.1|2431.5|2431|2428.9|356
1646070600000|2022-02-28 17:50:00|2433.3|2431.3|2436.8|2433.8|2437.3|2434.8|2432.5|2430.5|408
1646070900000|2022-02-28 17:55:00|2436.2|2434.2|2438.3|2436.3|2438.7|2436.4|2435.1|2432.9|505
1646071200000|2022-02-28 18:00:00|2437.9|2435.9|2437|2435|2438.4|2435.9|2435.1|2433.1|360
1646071500000|2022-02-28 18:05:00|2437.1|2435.1|2436.8|2434.8|2438|2435.7|2435.3|2433.3|305
1646071800000|2022-02-28 18:10:00|2436.6|2434.6|2433.2|2431.2|2437.1|2434.7|2432.9|2430.9|230
1646072100000|2022-02-28 18:15:00|2433.6|2431.6|2433.6|2431.6|2434.2|2432.2|2432.7|2430.5|208
1646072400000|2022-02-28 18:20:00|2433.5|2431.5|2430.9|2428.9|2434.6|2432.5|2430.7|2428.5|387
1646072700000|2022-02-28 18:25:00|2431|2429|2432|2430|2432.8|2430.3|2429.3|2427.1|407
1646073000000|2022-02-28 18:30:00|2432.2|2430.2|2432.1|2430.1|2433.9|2431.3|2431|2428.5|264
1646073300000|2022-02-28 18:35:00|2431.9|2429.9|2431.4|2429.4|2432|2430|2430.7|2428.5|219
1646073600000|2022-02-28 18:40:00|2431.3|2429.3|2432.5|2430.5|2432.9|2430.7|2431.2|2428.8|182
1646073900000|2022-02-28 18:45:00|2432.1|2430.1|2433.5|2431.5|2433.5|2431.5|2431|2428.3|165
1646074200000|2022-02-28 18:50:00|2433.6|2431.6|2434.2|2432.2|2434.5|2432.5|2432.7|2430.6|237
1646074500000|2022-02-28 18:55:00|2434.3|2432.3|2435.2|2433.2|2435.7|2433.7|2433.9|2431.9|167
1646074800000|2022-02-28 19:00:00|2435|2433|2433.1|2431.1|2435.7|2433.7|2433.1|2430.9|248
1646075100000|2022-02-28 19:05:00|2433|2431|2434.4|2432.4|2434.8|2432.6|2432.4|2430.4|289
1646075400000|2022-02-28 19:10:00|2434|2432|2434.1|2432.1|2435.7|2433.6|2432.7|2430.4|335
1646075700000|2022-02-28 19:15:00|2434.2|2432.2|2434|2432|2434.7|2432.7|2433.6|2431.6|244
1646076000000|2022-02-28 19:20:00|2434.1|2432.1|2441.4|2439.4|2441.7|2439.4|2434|2432|292
1646076300000|2022-02-28 19:25:00|2441.3|2439.3|2439.4|2436.4|2441.8|2439.5|2437.3|2434.9|442
1646076600000|2022-02-28 19:30:00|2439.3|2436.3|2439.6|2437.6|2440.4|2438|2438.5|2436.3|360
1646076900000|2022-02-28 19:35:00|2439.4|2437.4|2439.7|2437.7|2440.4|2438|2437.6|2435.2|428
1646077200000|2022-02-28 19:40:00|2439.9|2437.9|2442.2|2440.2|2443.1|2441.1|2439.3|2437|381
1646077500000|2022-02-28 19:45:00|2442.3|2440.3|2441.5|2438.5|2443.2|2440.8|2440|2438|328
1646077800000|2022-02-28 19:50:00|2441|2439|2444.1|2441.1|2444.6|2442.1|2440.7|2438.4|292
1646078100000|2022-02-28 19:55:00|2444|2441|2447.4|2444.4|2447.5|2445|2443.2|2440.6|420
1646078400000|2022-02-28 20:00:00|2446.9|2444.9|2444.6|2442.6|2447.2|2445|2444|2441.5|521
1646078700000|2022-02-28 20:05:00|2444.5|2442.5|2445.4|2442.4|2447|2444.5|2444.4|2442.1|410
1646079000000|2022-02-28 20:10:00|2444.8|2442.8|2445.8|2443.8|2446.6|2444.3|2444.8|2442.4|427
1646079300000|2022-02-28 20:15:00|2445.7|2443.7|2444.9|2442.9|2446.7|2444.4|2444.5|2442.4|317
1646079600000|2022-02-28 20:20:00|2445.8|2442.8|2445.4|2443.4|2446.2|2444|2443.9|2441.9|336
1646079900000|2022-02-28 20:25:00|2445.6|2443.6|2448|2446|2448.4|2446|2445.5|2443.2|330
1646080200000|2022-02-28 20:30:00|2447.7|2445.7|2447.3|2445.3|2449.2|2446.7|2447|2444.7|433
1646080500000|2022-02-28 20:35:00|2447.4|2445.4|2448.1|2446.1|2448.6|2446.5|2446.7|2444.2|288
1646080800000|2022-02-28 20:40:00|2448.2|2446.2|2446.2|2444.2|2449.8|2447.7|2445.9|2443|487
1646081100000|2022-02-28 20:45:00|2446.3|2444.3|2447.1|2444.1|2449.3|2446.8|2446.3|2443.8|455
1646081400000|2022-02-28 20:50:00|2447|2444|2448.6|2446.6|2449.6|2447.1|2446.9|2444|469
1646081700000|2022-02-28 20:55:00|2448.1|2446.1|2448.6|2446.6|2450.1|2447.6|2448|2445.7|467
1646082000000|2022-02-28 21:00:00|2448.5|2446.5|2448.1|2446.1|2449.2|2447|2447.5|2445.2|326
1646082300000|2022-02-28 21:05:00|2448|2446|2448.5|2446.5|2449|2447|2447.9|2445.6|129
1646082600000|2022-02-28 21:10:00|2448.6|2446.6|2449.2|2446.2|2449.3|2447|2448.4|2445.9|109
1646082900000|2022-02-28 21:15:00|2449.3|2446.3|2447.8|2445.8|2449.6|2447.2|2447.7|2445.1|250
1646083200000|2022-02-28 21:20:00|2447.7|2445.7|2447.7|2444.7|2448.4|2445.9|2447.1|2444.7|121
1646083500000|2022-02-28 21:25:00|2447.8|2444.8|2446.1|2444.1|2447.9|2445.3|2446|2443.4|193
1646083800000|2022-02-28 21:30:00|2446.7|2443.7|2445.2|2442.2|2446.8|2443.8|2445.2|2442.2|135
1646084100000|2022-02-28 21:35:00|2445.4|2442.4|2446.3|2443.3|2446.8|2443.8|2445.2|2442.2|127
1646084400000|2022-02-28 21:40:00|2446.5|2443.5|2446.3|2443.3|2447.4|2444.4|2446.1|2443.1|118
1646084700000|2022-02-28 21:45:00|2446.2|2443.2|2446.7|2443.7|2447.4|2444.7|2446.1|2443.1|126
1646085000000|2022-02-28 21:50:00|2446.8|2443.8|2447.3|2444.3|2447.3|2444.3|2445.4|2442.4|131
1646085300000|2022-02-28 21:55:00|2447.4|2444.4|2446.2|2443.2|2447.9|2445|2445.2|2442.2|168
1646089200000|2022-02-28 23:00:00|2445.4|2442.4|2446.9|2443.9|2447.5|2444.5|2444.1|2441.1|281
1646089500000|2022-02-28 23:05:00|2447|2444|2448.1|2445.1|2450.6|2445.4|2445|2441.6|251
1646089800000|2022-02-28 23:10:00|2448.2|2445.2|2445.8|2442.8|2448.2|2445.2|2445|2441.2|184
1646090100000|2022-02-28 23:15:00|2445.6|2442.6|2446|2443|2446.4|2443.4|2444.9|2441.9|183
1646090400000|2022-02-28 23:20:00|2446.1|2443.1|2445.9|2442.9|2447.1|2444.1|2445.2|2442.2|147
1646090700000|2022-02-28 23:25:00|2445.7|2442.7|2445.7|2442.7|2446.4|2443.4|2444.9|2441.9|117
1646091000000|2022-02-28 23:30:00|2446|2443|2445.9|2442.9|2446.4|2443.4|2445|2442|135
1646091300000|2022-02-28 23:35:00|2445.8|2442.8|2446.7|2443.7|2446.9|2444.3|2445.6|2442.6|123
1646091600000|2022-02-28 23:40:00|2446.5|2443.5|2446|2443|2446.7|2444.1|2445.4|2442.4|108
1646091900000|2022-02-28 23:45:00|2445.9|2442.9|2444.7|2441.7|2446|2443|2444.3|2441.5|146
1646092200000|2022-02-28 23:50:00|2444.8|2441.8|2444.4|2441.4|2444.9|2441.9|2443.4|2440.4|121
1646092500000|2022-02-28 23:55:00|2444.5|2441.5|2443.5|2440.5|2444.7|2441.7|2443.2|2440.2|125
1646092800000|2022-03-01 00:00:00|2443.7|2440.7|2444.4|2441.4|2445|2442|2443.2|2440.2|281
1646093100000|2022-03-01 00:05:00|2444.3|2441.3|2445.3|2442.3|2445.5|2443|2443.7|2440.7|227
1646093400000|2022-03-01 00:10:00|2445.2|2442.2|2444.7|2441.7|2445.4|2442.4|2444.7|2441.7|106
1646093700000|2022-03-01 00:15:00|2444.6|2441.6|2443.9|2440.9|2444.9|2441.9|2443.8|2440.8|206
1646094000000|2022-03-01 00:20:00|2444|2441|2443.5|2440.5|2444.3|2441.3|2443.1|2440.1|121
1646094300000|2022-03-01 00:25:00|2443.4|2440.4|2443.3|2440.3|2443.7|2440.7|2442.9|2439.9|108
1646094600000|2022-03-01 00:30:00|2443.4|2440.4|2442.5|2439.5|2444.1|2441.1|2442.3|2439.3|145
1646094900000|2022-03-01 00:35:00|2442.4|2439.4|2442.3|2439.3|2443|2440.3|2441.5|2438.5|239
1646095200000|2022-03-01 00:40:00|2442.4|2439.4|2441.1|2438.1|2442.6|2439.6|2440.7|2437.7|195
1646095500000|2022-03-01 00:45:00|2441.4|2438.4|2439.9|2436.9|2441.8|2438.8|2439.6|2436.6|277
1646095800000|2022-03-01 00:50:00|2440|2437|2441.3|2438.3|2442.5|2439.5|2439.7|2436.7|322
1646096100000|2022-03-01 00:55:00|2441.4|2438.4|2440.1|2437.1|2441.9|2438.9|2439.6|2436.6|284
1646096400000|2022-03-01 01:00:00|2440|2437|2438.1|2435.1|2441.8|2438.8|2437|2434|647
1646096700000|2022-03-01 01:05:00|2438|2435|2437.8|2434.8|2438.1|2435.1|2435.6|2432.6|397
1646097000000|2022-03-01 01:10:00|2437.7|2434.7|2438.4|2435.4|2438.7|2435.9|2436.4|2433.4|385
1646097300000|2022-03-01 01:15:00|2438.5|2435.5|2437.9|2434.9|2439.5|2437|2437.9|2434.9|368
1646097600000|2022-03-01 01:20:00|2438.1|2435.1|2439.1|2437.1|2440.1|2437.1|2437.4|2434.6|370
1646097900000|2022-03-01 01:25:00|2439.6|2436.6|2439.2|2436.2|2439.7|2437.1|2437.9|2434.9|304
1646098200000|2022-03-01 01:30:00|2439.1|2436.1|2438.5|2435.5|2439.4|2436.4|2437.1|2434.1|452
1646098500000|2022-03-01 01:35:00|2438.6|2435.6|2436.3|2433.3|2438.9|2435.9|2435.7|2432.7|353
1646098800000|2022-03-01 01:40:00|2436.2|2433.2|2433.9|2430.9|2436.2|2433.2|2432.8|2429.8|408
1646099100000|2022-03-01 01:45:00|2434|2431|2434|2431|2435.2|2432.2|2433.1|2430.1|413
1646099400000|2022-03-01 01:50:00|2434.1|2431.1|2434|2431|2435.4|2432.4|2434|2431|310
1646099700000|2022-03-01 01:55:00|2434.3|2431.3|2433.5|2430.5|2434.3|2431.3|2432.2|2429.2|270
1646100000000|2022-03-01 02:00:00|2433.6|2430.6|2434.1|2431.1|2434.4|2431.5|2432.9|2429.9|263
1646100300000|2022-03-01 02:05:00|2434.2|2431.2|2431|2428|2434.3|2431.3|2430.7|2427.9|296
1646100600000|2022-03-01 02:10:00|2431.1|2428.1|2431.7|2428.7|2432.5|2430.1|2429.3|2426.8|413
1646100900000|2022-03-01 02:15:00|2431.8|2428.8|2431.1|2428.1|2432.7|2430.1|2430.6|2427.7|278
1646101200000|2022-03-01 02:20:00|2431|2428|2432.4|2429.4|2432.7|2429.9|2430.9|2427.9|174
1646101500000|2022-03-01 02:25:00|2432.2|2429.2|2432|2429|2433|2430|2431.2|2428.7|189
1646101800000|2022-03-01 02:30:00|2432.1|2429.1|2432.2|2429.2|2432.4|2429.4|2430.6|2427.6|264
1646102100000|2022-03-01 02:35:00|2432.3|2429.3|2433.8|2430.8|2434.2|2431.8|2431.8|2429.1|292
1646102400000|2022-03-01 02:40:00|2433.7|2430.7|2433.7|2430.7|2435.2|2432.4|2432.2|2430|357
1646102700000|2022-03-01 02:45:00|2433.9|2430.9|2436.1|2434.1|2437.2|2434.8|2433.7|2430.7|296
1646103000000|2022-03-01 02:50:00|2436.4|2433.4|2436.3|2433.3|2436.4|2433.7|2433.4|2430.9|257
1646103300000|2022-03-01 02:55:00|2436.2|2433.2|2435.8|2433.8|2437|2434.5|2435|2432.5|200
1646103600000|2022-03-01 03:00:00|2435.9|2433.9|2437|2434|2437.7|2435.1|2434.9|2432.5|280
1646103900000|2022-03-01 03:05:00|2437.1|2434.1|2436.9|2433.9|2437.4|2434.9|2435.8|2433.3|274
1646104200000|2022-03-01 03:10:00|2437|2434|2435.4|2432.4|2437.3|2434.7|2434.6|2432.1|267
1646104500000|2022-03-01 03:15:00|2435.3|2432.3|2435.5|2432.5|2435.7|2433|2434.3|2431.7|151
1646104800000|2022-03-01 03:20:00|2434.5|2431.5|2435.4|2432.4|2435.6|2432.6|2433.7|2430.7|274
1646105100000|2022-03-01 03:25:00|2435.5|2432.5|2436|2433|2437|2434|2434.8|2432|332
1646105400000|2022-03-01 03:30:00|2435.8|2432.8|2436.2|2433.2|2437.1|2434.1|2435.7|2432.7|244
1646105700000|2022-03-01 03:35:00|2436.3|2433.3|2435|2432|2436.4|2433.4|2434.9|2431.9|186
1646106000000|2022-03-01 03:40:00|2435.1|2432.1|2434.3|2431.3|2435.6|2432.8|2434.3|2431.3|122
1646106300000|2022-03-01 03:45:00|2434.2|2431.2|2435.3|2432.3|2435.6|2432.6|2434.2|2431.2|80
1646106600000|2022-03-01 03:50:00|2435.5|2432.5|2435.3|2432.3|2435.5|2432.5|2434.9|2431.9|103
1646106900000|2022-03-01 03:55:00|2435.5|2432.5|2437.2|2434.2|2437.4|2434.4|2435.4|2432.4|113
1646107200000|2022-03-01 04:00:00|2437.3|2434.3|2436.9|2433.9|2438.1|2435.1|2436.6|2433.6|139
1646107500000|2022-03-01 04:05:00|2436.8|2433.8|2436.6|2433.6|2437.3|2434.3|2436|2433|113
1646107800000|2022-03-01 04:10:00|2436.9|2433.9|2438.5|2435.5|2438.6|2435.6|2436.9|2433.9|109
1646108100000|2022-03-01 04:15:00|2438.6|2435.6|2432.8|2430.8|2439|2436.6|2432.7|2430.2|301
1646108400000|2022-03-01 04:20:00|2433.2|2431.2|2433.5|2430.5|2434.8|2432.3|2432.5|2430|203
1646108700000|2022-03-01 04:25:00|2433.4|2430.4|2432.6|2429.6|2433.6|2430.6|2432.2|2429.4|131
1646109000000|2022-03-01 04:30:00|2432.8|2429.8|2433|2430|2433.5|2430.5|2432.4|2429.4|141
1646109300000|2022-03-01 04:35:00|2433.1|2430.1|2434.5|2431.5|2434.8|2432.1|2432.8|2429.8|174
1646109600000|2022-03-01 04:40:00|2434.4|2431.4|2435.1|2432.1|2435.5|2432.6|2434.1|2431.4|126
1646109900000|2022-03-01 04:45:00|2435.3|2432.3|2435.1|2432.1|2435.9|2433.3|2434.5|2431.9|141
1646110200000|2022-03-01 04:50:00|2435|2432|2434|2431|2435.1|2432.1|2433.3|2430.7|125
1646110500000|2022-03-01 04:55:00|2433.9|2430.9|2433.1|2430.1|2434.2|2431.5|2432.4|2429.7|120
1646110800000|2022-03-01 05:00:00|2433.2|2430.2|2433|2430|2433.9|2431.2|2432.5|2429.8|239
1646111100000|2022-03-01 05:05:00|2433.2|2430.2|2433.2|2430.2|2435.2|2432.2|2432.2|2429.6|202
1646111400000|2022-03-01 05:10:00|2433.4|2430.4|2434|2431|2434.4|2431.4|2433|2430|169
1646111700000|2022-03-01 05:15:00|2434.5|2431.5|2435|2432|2435.2|2432.2|2433.9|2430.9|126
1646112000000|2022-03-01 05:20:00|2435.1|2432.1|2434.2|2431.2|2435.7|2432.7|2433.5|2430.9|159
1646112300000|2022-03-01 05:25:00|2434.3|2431.3|2434.1|2431.1|2434.7|2432|2433.5|2430.7|180
1646112600000|2022-03-01 05:30:00|2434|2431|2439.1|2436.1|2440.3|2437.7|2434|2431|407
1646112900000|2022-03-01 05:35:00|2438.9|2435.9|2441.4|2438.4|2442.3|2439.4|2438.9|2435.9|454
1646113200000|2022-03-01 05:40:00|2441.3|2438.3|2438.1|2435.1|2441.7|2438.8|2436.8|2434.1|316
1646113500000|2022-03-01 05:45:00|2437.9|2434.9|2444|2441|2444.2|2441.4|2436.8|2434|381
1646113800000|2022-03-01 05:50:00|2444.1|2441.1|2444.3|2441.3|2445|2442.3|2442.2|2439.2|322
1646114100000|2022-03-01 05:55:00|2444.4|2441.4|2443|2440|2444.9|2442.3|2441.4|2439|367
1646114400000|2022-03-01 06:00:00|2443.1|2440.1|2443.8|2440.8|2444|2441.1|2441.9|2439.1|286
1646114700000|2022-03-01 06:05:00|2443.9|2440.9|2440.2|2437.2|2445.1|2442.1|2438.6|2435.9|505
1646115000000|2022-03-01 06:10:00|2440.3|2437.3|2438.8|2435.8|2441.5|2439|2437.8|2434.8|392
1646115300000|2022-03-01 06:15:00|2438.9|2435.9|2439.2|2436.2|2439.2|2436.4|2437.3|2434.3|409
1646115600000|2022-03-01 06:20:00|2439.1|2436.1|2440.3|2437.3|2440.6|2437.8|2438.4|2435.4|260
1646115900000|2022-03-01 06:25:00|2440.2|2437.2|2440.6|2437.6|2441.6|2438.6|2439.4|2436.6|335
1646116200000|2022-03-01 06:30:00|2440.5|2437.5|2442.5|2439.5|2442.5|2439.5|2439.4|2436.6|216
1646116500000|2022-03-01 06:35:00|2442.6|2439.6|2442.4|2439.4|2443.1|2440.1|2441.3|2438.3|205
1646116800000|2022-03-01 06:40:00|2442.5|2439.5|2444.6|2441.6|2444.8|2441.8|2442.3|2439.3|241
1646117100000|2022-03-01 06:45:00|2444.7|2441.7|2444.3|2441.3|2448|2445|2443.7|2441|486
1646117400000|2022-03-01 06:50:00|2444.5|2441.5|2447.1|2444.1|2448|2445.3|2444.5|2441.5|461
1646117700000|2022-03-01 06:55:00|2447.2|2444.2|2447.5|2444.5|2447.8|2445.3|2445.6|2442.6|483
1646118000000|2022-03-01 07:00:00|2447.6|2444.6|2450.1|2447.1|2450.4|2447.9|2446.2|2443.2|454
1646118300000|2022-03-01 07:05:00|2449.4|2447.4|2449.2|2446.2|2450.7|2448.3|2447.8|2445.1|518
1646118600000|2022-03-01 07:10:00|2449.3|2446.3|2448.6|2445.6|2450.8|2448.4|2447.9|2445.3|364
1646118900000|2022-03-01 07:15:00|2448.5|2445.5|2448|2445|2449.2|2446.2|2443.5|2440.6|371
1646119200000|2022-03-01 07:20:00|2448.1|2445.1|2448.8|2446.8|2449.6|2446.8|2446.8|2444.5|190
1646119500000|2022-03-01 07:25:00|2448.7|2446.7|2448.7|2446.7|2449.8|2447.4|2448.3|2445.7|192
1646119800000|2022-03-01 07:30:00|2448.8|2446.8|2448.6|2445.6|2449.3|2447.1|2446.1|2443.6|268
1646120100000|2022-03-01 07:35:00|2448.5|2445.5|2445.1|2443.1|2449.4|2446.5|2445.1|2443.1|314
1646120400000|2022-03-01 07:40:00|2445.2|2443.2|2445.9|2442.9|2446.3|2443.5|2443.6|2441.1|310
1646120700000|2022-03-01 07:45:00|2446|2443|2447.2|2445.2|2447.8|2445.7|2445.2|2442.8|283
1646121000000|2022-03-01 07:50:00|2447.6|2444.6|2445.6|2442.6|2449.3|2447.2|2445.1|2442.5|346
1646121300000|2022-03-01 07:55:00|2445.7|2442.7|2446.9|2444.9|2447.5|2445.3|2444.5|2442|398
1646121600000|2022-03-01 08:00:00|2446.8|2444.8|2446.9|2443.9|2448.1|2445.7|2446|2443.4|445
1646121900000|2022-03-01 08:05:00|2447|2444|2445.7|2443.7|2448|2445.8|2445.4|2442.8|476
1646122200000|2022-03-01 08:10:00|2445.6|2443.6|2447.2|2444.2|2448.2|2446|2445.5|2443.1|423
1646122500000|2022-03-01 08:15:00|2447.1|2445.1|2448.3|2445.3|2448.5|2446.1|2446.1|2443.8|548
1646122800000|2022-03-01 08:20:00|2448.1|2446.1|2445.9|2443.9|2448.7|2446.1|2445.3|2442.9|442
1646123100000|2022-03-01 08:25:00|2445.8|2443.8|2446.2|2443.2|2446.7|2444.2|2444.9|2442.5|336
1646123400000|2022-03-01 08:30:00|2446.1|2443.1|2447.6|2445.6|2448.4|2445.7|2445.4|2442.8|277
1646123700000|2022-03-01 08:35:00|2447.5|2445.5|2451.6|2449.6|2453.4|2451|2447.2|2444.5|399
1646124000000|2022-03-01 08:40:00|2452.3|2449.3|2454.6|2451.6|2454.7|2452|2448.6|2445.7|534
1646124300000|2022-03-01 08:45:00|2454.5|2451.5|2451.4|2449.4|2455.8|2453.3|2451.3|2448.9|488
1646124600000|2022-03-01 08:50:00|2451.5|2449.5|2451.5|2449.5|2453.1|2450.5|2449.8|2447.3|391
1646124900000|2022-03-01 08:55:00|2452.1|2449.1|2451.2|2448.2|2452.3|2450|2449.1|2446.5|499
1646125200000|2022-03-01 09:00:00|2451.1|2448.1|2450.9|2448.9|2453.3|2450.7|2450.5|2448|376
1646125500000|2022-03-01 09:05:00|2450.8|2448.8|2452.8|2450.8|2453.3|2451|2450.4|2448.3|257
1646125800000|2022-03-01 09:10:00|2452.9|2450.9|2454.4|2452.4|2454.6|2452.5|2452.7|2450.4|331
1646126100000|2022-03-01 09:15:00|2454.5|2452.5|2456.2|2454.2|2457.8|2455.5|2453.6|2451.2|436
1646126400000|2022-03-01 09:20:00|2456.3|2454.3|2456.2|2454.2|2458.1|2455.6|2453.9|2451.5|583
1646126700000|2022-03-01 09:25:00|2456.3|2454.3|2458.7|2455.7|2458.9|2456.1|2455.9|2453.9|568
1646127000000|2022-03-01 09:30:00|2458.8|2455.8|2455.5|2452.5|2458.9|2455.9|2454.9|2452.3|615
1646127300000|2022-03-01 09:35:00|2455.6|2452.6|2454.2|2452.2|2455.9|2453.2|2452.2|2449.3|801
1646127600000|2022-03-01 09:40:00|2454.1|2452.1|2455.7|2452.7|2457|2454.4|2453|2450.7|838
1646127900000|2022-03-01 09:45:00|2455.8|2452.8|2451.6|2448.6|2456.3|2454|2450.8|2448.2|783
1646128200000|2022-03-01 09:50:00|2451.4|2448.4|2445.8|2443.8|2452|2449.6|2445.7|2443.3|650
1646128500000|2022-03-01 09:55:00|2445.7|2443.7|2451.3|2448.3|2451.6|2448.9|2445.7|2443.6|496
1646128800000|2022-03-01 10:00:00|2451.2|2448.2|2452.9|2449.9|2453.2|2450.5|2450.3|2447.7|463
1646129100000|2022-03-01 10:05:00|2453|2450|2451.4|2448.4|2453.9|2451|2449.6|2447.1|537
1646129400000|2022-03-01 10:10:00|2450.7|2448.7|2449.7|2446.7|2452.2|2449.7|2448|2445.3|622
1646129700000|2022-03-01 10:15:00|2449.8|2446.8|2451.2|2449.2|2452.1|2449.6|2448.8|2446.5|569
1646130000000|2022-03-01 10:20:00|2451.6|2449.6|2452|2449|2454.4|2451.7|2451.5|2449|407
1646130300000|2022-03-01 10:25:00|2452.1|2449.1|2454.7|2451.7|2455.5|2452.7|2451.2|2448.6|490
1646130600000|2022-03-01 10:30:00|2454.8|2451.8|2459.1|2456.1|2459.1|2456.4|2453.8|2451.1|838
1646130900000|2022-03-01 10:35:00|2459|2456|2463.6|2460.6|2465|2462|2458.5|2455.9|597
1646131200000|2022-03-01 10:40:00|2463.5|2460.5|2462.7|2459.7|2466.1|2463.2|2461.9|2459.3|529
1646131500000|2022-03-01 10:45:00|2462.6|2459.6|2468.4|2465.4|2469.4|2466.7|2462.5|2459.5|682
1646131800000|2022-03-01 10:50:00|2468.5|2465.5|2462.2|2459.2|2469.1|2466.1|2461.5|2458.5|643
1646132100000|2022-03-01 10:55:00|2462.1|2459.1|2464.8|2461.8|2464.9|2461.9|2460.4|2457.5|624
1646132400000|2022-03-01 11:00:00|2464.9|2461.9|2462.7|2459.7|2467.4|2464.4|2461.9|2459|870
1646132700000|2022-03-01 11:05:00|2462.5|2459.5|2461.3|2458.3|2465.3|2462.3|2461.1|2458.1|666
1646133000000|2022-03-01 11:10:00|2461.4|2458.4|2460.5|2457.5|2465.1|2462.7|2460.3|2457.3|763
1646133300000|2022-03-01 11:15:00|2460.4|2457.4|2462|2459|2463.6|2461|2459.9|2457|761
1646133600000|2022-03-01 11:20:00|2462.1|2459.1|2459.7|2456.7|2462.4|2459.8|2458.5|2455.9|593
1646133900000|2022-03-01 11:25:00|2459.6|2456.6|2461.9|2458.9|2462.1|2459.1|2458.4|2455.7|538
1646134200000|2022-03-01 11:30:00|2462.1|2459.1|2463.8|2460.8|2463.8|2460.9|2460.7|2457.7|476
1646134500000|2022-03-01 11:35:00|2463.6|2460.6|2463.5|2460.5|2465.2|2462.4|2462.3|2459.6|537
1646134800000|2022-03-01 11:40:00|2463.6|2460.6|2467.5|2464.5|2467.6|2464.6|2463.4|2460.4|450
1646135100000|2022-03-01 11:45:00|2467.6|2464.6|2466.4|2463.4|2469.7|2466.7|2465.3|2462.4|573
1646135400000|2022-03-01 11:50:00|2466.5|2463.5|2466.1|2463.1|2468|2465.3|2464.3|2461.5|577
1646135700000|2022-03-01 11:55:00|2466.2|2463.2|2465|2462|2467.5|2465.1|2464.3|2461.7|588
1646136000000|2022-03-01 12:00:00|2465.2|2462.2|2466.6|2463.6|2468.6|2465.6|2464.9|2462.2|552
1646136300000|2022-03-01 12:05:00|2466.5|2463.5|2465.2|2462.2|2467.9|2465.2|2463.6|2460.7|501
1646136600000|2022-03-01 12:10:00|2465.5|2462.5|2464.8|2461.8|2465.6|2462.6|2462.2|2459.4|644
1646136900000|2022-03-01 12:15:00|2464.7|2461.7|2467.2|2464.2|2467.2|2464.3|2462.4|2460|556
1646137200000|2022-03-01 12:20:00|2467.3|2464.3|2468.4|2465.4|2468.6|2466.2|2465.7|2463.2|532
1646137500000|2022-03-01 12:25:00|2467.7|2465.7|2463|2460|2468.4|2465.8|2463|2460|612
1646137800000|2022-03-01 12:30:00|2463.1|2460.1|2462|2459|2463.3|2460.7|2458.7|2456.1|608
1646138100000|2022-03-01 12:35:00|2461.9|2458.9|2464.4|2461.4|2465.6|2463|2461.6|2458.8|652
1646138400000|2022-03-01 12:40:00|2464.5|2461.5|2459|2456|2465|2462.4|2458.5|2455.8|647
1646138700000|2022-03-01 12:45:00|2458.9|2455.9|2459.3|2456.3|2461|2458.5|2457|2454|568
1646139000000|2022-03-01 12:50:00|2459.2|2456.2|2458.3|2455.3|2459.9|2456.9|2457.6|2454.8|528
1646139300000|2022-03-01 12:55:00|2458.2|2455.2|2456.1|2453.1|2459.7|2457.3|2452.7|2449.7|963
1646139600000|2022-03-01 13:00:00|2455.7|2453.7|2461.8|2458.8|2461.8|2459|2452.3|2449.3|1153
1646139900000|2022-03-01 13:05:00|2461.7|2458.7|2456.8|2454.8|2461.8|2459.3|2452.3|2449.9|1217
1646140200000|2022-03-01 13:10:00|2456.9|2454.9|2460.9|2457.9|2462.1|2459.7|2455.2|2452.5|1055
1646140500000|2022-03-01 13:15:00|2460.8|2457.8|2466.1|2464.1|2466.8|2464.3|2458.9|2456.6|1147
1646140800000|2022-03-01 13:20:00|2466.4|2463.4|2463.3|2460.3|2468.9|2465.9|2458.8|2455.8|1303
1646141100000|2022-03-01 13:25:00|2463.7|2460.7|2470.2|2468.2|2472.7|2469.9|2461.5|2458.5|1047
1646141400000|2022-03-01 13:30:00|2471.1|2468.1|2465.7|2463.7|2471.9|2469.9|2463.7|2461.5|1207
1646141700000|2022-03-01 13:35:00|2465.8|2463.8|2468.9|2465.9|2468.9|2466.2|2462.2|2460.2|985
1646142000000|2022-03-01 13:40:00|2468.8|2465.8|2464.6|2462.6|2468.9|2466.4|2463.7|2461.4|795
1646142300000|2022-03-01 13:45:00|2464.5|2462.5|2462.2|2459.2|2467|2464.4|2458.7|2456.1|870
1646142600000|2022-03-01 13:50:00|2462.3|2459.3|2470|2468|2470.7|2468.1|2461.6|2459.1|688
1646142900000|2022-03-01 13:55:00|2469.9|2467.9|2468.3|2465.3|2470.2|2467.9|2466.3|2463.9|789
1646143200000|2022-03-01 14:00:00|2467.7|2465.7|2466.8|2464.8|2470.7|2468.2|2464.7|2462.4|932
1646143500000|2022-03-01 14:05:00|2466.9|2464.9|2467.2|2465.2|2469.3|2466.9|2464.5|2462|737
1646143800000|2022-03-01 14:10:00|2467.4|2465.4|2466.9|2463.9|2470.9|2468.1|2464.6|2462.2|778
1646144100000|2022-03-01 14:15:00|2466.8|2464.8|2468.7|2466.7|2470.3|2467.8|2466.3|2463.9|703
1646144400000|2022-03-01 14:20:00|2468.8|2466.8|2469.2|2467.2|2470|2467.6|2466|2463.6|692
1646144700000|2022-03-01 14:25:00|2469.3|2467.3|2474|2472|2474.5|2472|2468.2|2465.6|753
1646145000000|2022-03-01 14:30:00|2473.8|2471.8|2474.4|2472.4|2480.8|2478.2|2473.8|2471.4|830
1646145300000|2022-03-01 14:35:00|2474.8|2471.8|2481.7|2478.7|2482.3|2479.6|2473.8|2471.2|836
1646145600000|2022-03-01 14:40:00|2481.8|2478.8|2483.8|2480.8|2485|2482|2480.3|2477.7|800
1646145900000|2022-03-01 14:45:00|2483.9|2480.9|2485.8|2482.8|2487.3|2484.3|2480.4|2477.4|1080
1646146200000|2022-03-01 14:50:00|2485.7|2482.7|2491|2488|2491.1|2488.6|2483.1|2480.7|1091
1646146500000|2022-03-01 14:55:00|2490.6|2488.6|2495|2492|2497.4|2495|2490.1|2487.2|1042
1646146800000|2022-03-01 15:00:00|2494.8|2491.8|2495.5|2492.5|2498.5|2495.5|2492.3|2489.3|1465
1646147100000|2022-03-01 15:05:00|2495.3|2492.3|2492.8|2490.8|2497.9|2495.3|2491.5|2489.3|1194
1646147400000|2022-03-01 15:10:00|2492.7|2490.7|2488.4|2486.4|2495.8|2493.2|2487.8|2485.3|1173
1646147700000|2022-03-01 15:15:00|2489.2|2486.2|2487|2485|2491.8|2489.2|2484.8|2482.2|1252
1646148000000|2022-03-01 15:20:00|2486.9|2484.9|2489.4|2486.4|2489.4|2486.8|2485.3|2482.7|1063
1646148300000|2022-03-01 15:25:00|2489.1|2486.1|2488.7|2485.7|2489.9|2487.3|2485.7|2483.4|990
1646148600000|2022-03-01 15:30:00|2488.3|2486.3|2494.5|2492.5|2495|2492.5|2487.8|2485.4|625
1646148900000|2022-03-01 15:35:00|2495|2492|2497.9|2494.9|2499.8|2497.3|2494.3|2491.8|634
1646149200000|2022-03-01 15:40:00|2497.8|2494.8|2502.9|2500.9|2503.3|2501.1|2494.9|2492.4|632
1646149500000|2022-03-01 15:45:00|2503.7|2500.7|2505.4|2502.4|2506.8|2504.2|2502.4|2499.7|919
1646149800000|2022-03-01 15:50:00|2505.5|2502.5|2502.7|2499.7|2506.2|2504|2500.5|2497.8|1012
1646150100000|2022-03-01 15:55:00|2502.1|2500.1|2503.2|2500.2|2504|2501.5|2500.4|2498|777
1646150400000|2022-03-01 16:00:00|2502.7|2500.7|2501.8|2498.8|2503.2|2500.8|2500|2497.6|560
1646150700000|2022-03-01 16:05:00|2501.7|2498.7|2501.7|2499.7|2503|2500.5|2500.2|2497.8|462
1646151000000|2022-03-01 16:10:00|2501.8|2499.8|2504.3|2502.3|2505|2502.9|2501.6|2499|531
1646151300000|2022-03-01 16:15:00|2504.2|2502.2|2506.3|2504.3|2507.1|2504.6|2504.1|2501.6|351
1646151600000|2022-03-01 16:20:00|2506.1|2504.1|2509.6|2507.6|2509.9|2507.9|2505.9|2503.5|512
1646151900000|2022-03-01 16:25:00|2509.7|2507.7|2512|2510|2512.7|2510.3|2508.1|2505.8|567
1646152200000|2022-03-01 16:30:00|2512|2510|2513.1|2510.1|2513.8|2511.3|2511.4|2508.7|734
1646152500000|2022-03-01 16:35:00|2513.2|2510.2|2511.7|2508.7|2513.5|2511.1|2509.8|2507.4|857
1646152800000|2022-03-01 16:40:00|2511.8|2508.8|2517.1|2515.1|2517.7|2515.1|2510.8|2508.2|893
1646153100000|2022-03-01 16:45:00|2517.9|2514.9|2517.5|2514.5|2517.9|2515.2|2514.3|2511.7|934
1646153400000|2022-03-01 16:50:00|2517.4|2514.4|2517.1|2515.1|2517.8|2515.3|2514.9|2512.4|858
1646153700000|2022-03-01 16:55:00|2517.6|2514.6|2515|2512|2520.1|2517.4|2513.3|2510.8|745
1646154000000|2022-03-01 17:00:00|2514.6|2512.6|2517.9|2515.9|2519.7|2517.3|2513|2511|604
1646154300000|2022-03-01 17:05:00|2517.8|2515.8|2517.5|2515.5|2518.7|2516.4|2514.6|2512.1|611
1646154600000|2022-03-01 17:10:00|2517.6|2515.6|2520.4|2518.4|2522.1|2519.7|2517.3|2514.8|590
1646154900000|2022-03-01 17:15:00|2520.8|2517.8|2519.7|2516.7|2522.1|2519.5|2516.4|2513.5|767
1646155200000|2022-03-01 17:20:00|2519.8|2516.8|2519.3|2517.3|2522.8|2520|2518.7|2516.1|762
1646155500000|2022-03-01 17:25:00|2519.9|2516.9|2523.6|2520.6|2524.4|2521.9|2519|2516.9|730
1646155800000|2022-03-01 17:30:00|2523.7|2520.7|2526.4|2523.4|2526.8|2524.3|2523.1|2520.3|749
1646156100000|2022-03-01 17:35:00|2526.5|2523.5|2527.8|2525.8|2528.5|2526.3|2524.3|2521.7|753
1646156400000|2022-03-01 17:40:00|2527.9|2525.9|2527.6|2525.6|2530.4|2528|2527|2524.4|713
1646156700000|2022-03-01 17:45:00|2527.7|2525.7|2520.5|2517.5|2530.4|2527.9|2517.7|2514.7|666
1646157000000|2022-03-01 17:50:00|2519.4|2517.4|2526.3|2524.3|2527.1|2524.5|2518.4|2515.9|574
1646157300000|2022-03-01 17:55:00|2526.2|2524.2|2533.3|2530.3|2533.9|2531.5|2526.1|2523.5|641
1646157600000|2022-03-01 18:00:00|2532.7|2530.7|2533.1|2530.1|2535|2532.6|2531.6|2529.2|648
1646157900000|2022-03-01 18:05:00|2532.4|2530.4|2535.6|2533.6|2536.7|2534.2|2531.9|2529.9|537
1646158200000|2022-03-01 18:10:00|2535.5|2533.5|2533.6|2531.6|2535.7|2533.5|2533.4|2530.8|419
1646158500000|2022-03-01 18:15:00|2533.7|2531.7|2536.3|2534.3|2537.1|2534.7|2533.7|2531.2|455
1646158800000|2022-03-01 18:20:00|2536.4|2534.4|2548.3|2545.3|2548.5|2546|2534|2531.6|691
1646159100000|2022-03-01 18:25:00|2548.4|2545.4|2545.1|2543.1|2556.2|2553.7|2542.4|2539.8|841
1646159400000|2022-03-01 18:30:00|2545.9|2542.9|2550.2|2547.2|2552.4|2549.9|2543.5|2540.9|809
1646159700000|2022-03-01 18:35:00|2550.1|2547.1|2538.7|2535.7|2551.1|2548.1|2537.2|2534.2|951
1646160000000|2022-03-01 18:40:00|2538.8|2535.8|2539.7|2536.7|2546.2|2543.2|2538.6|2535.6|861
1646160300000|2022-03-01 18:45:00|2539.8|2536.8|2539|2536|2543.3|2540.3|2538.9|2535.9|607
1646160600000|2022-03-01 18:50:00|2539.1|2536.1|2546.1|2543.1|2546.8|2543.8|2538.9|2535.9|505
1646160900000|2022-03-01 18:55:00|2545.9|2542.9|2544.5|2541.5|2545.9|2542.9|2543|2540|508
1646161200000|2022-03-01 19:00:00|2544.3|2541.3|2535.3|2532.3|2544.3|2541.3|2535.3|2532.3|529
1646161500000|2022-03-01 19:05:00|2535.4|2532.4|2537.9|2534.9|2538|2535|2534.1|2531.1|521
1646161800000|2022-03-01 19:10:00|2537.8|2534.8|2532.2|2529.2|2538.1|2535.1|2530.5|2527.5|495
1646162100000|2022-03-01 19:15:00|2532.9|2529.9|2530.5|2527.5|2534.1|2531.1|2528.5|2525.5|661
1646162400000|2022-03-01 19:20:00|2530.3|2527.3|2527.9|2524.9|2531.6|2528.6|2527.4|2524.4|556
1646162700000|2022-03-01 19:25:00|2528|2525|2529|2526|2531.7|2528.7|2527.2|2524.2|482
1646163000000|2022-03-01 19:30:00|2529.1|2526.1|2531.7|2528.7|2533.2|2530.2|2528.7|2525.7|488
1646163300000|2022-03-01 19:35:00|2531.8|2528.8|2534.9|2531.9|2536.5|2533.5|2531.8|2528.8|439
1646163600000|2022-03-01 19:40:00|2534.8|2531.8|2534.8|2531.8|2537.3|2534.3|2534.6|2531.6|393
1646163900000|2022-03-01 19:45:00|2534.7|2531.7|2535.4|2532.4|2536.8|2533.8|2533.8|2530.9|423
1646164200000|2022-03-01 19:50:00|2535.5|2532.5|2533.2|2530.2|2535.5|2532.5|2530.8|2527.8|392
1646164500000|2022-03-01 19:55:00|2533.4|2530.4|2537.2|2534.2|2537.5|2534.5|2532.9|2529.9|426
1646164800000|2022-03-01 20:00:00|2537.5|2534.5|2538.8|2535.8|2540.7|2537.7|2537.2|2534.2|483
1646165100000|2022-03-01 20:05:00|2538.5|2535.5|2537|2534|2539.4|2536.4|2535.4|2532.4|460
1646165400000|2022-03-01 20:10:00|2537.1|2534.1|2538.6|2535.6|2539.9|2536.9|2536.9|2533.9|316
1646165700000|2022-03-01 20:15:00|2538.7|2535.7|2535.7|2532.7|2540.3|2537.3|2534.7|2531.7|363
1646166000000|2022-03-01 20:20:00|2535.6|2532.6|2533.9|2530.9|2536.2|2533.2|2532|2529|318
1646166300000|2022-03-01 20:25:00|2534|2531|2533.2|2530.2|2535|2532|2532.5|2529.5|267
1646166600000|2022-03-01 20:30:00|2533.1|2530.1|2537|2534|2537.5|2534.8|2532.4|2529.4|336
1646166900000|2022-03-01 20:35:00|2537.3|2534.3|2542.6|2539.6|2543|2540.4|2536.1|2533.3|343
1646167200000|2022-03-01 20:40:00|2542.3|2539.3|2543.2|2540.2|2544.6|2541.6|2541.5|2538.5|343
1646167500000|2022-03-01 20:45:00|2543.9|2540.9|2544.5|2541.5|2546.1|2543.1|2543.7|2540.7|481
1646167800000|2022-03-01 20:50:00|2544.9|2541.9|2547.4|2544.4|2548.4|2545.4|2544.9|2541.9|396
1646168100000|2022-03-01 20:55:00|2547.3|2544.3|2549.1|2546.1|2550.4|2547.9|2547.1|2544.1|480
1646168400000|2022-03-01 21:00:00|2549.3|2546.3|2550.7|2547.7|2553.8|2550.8|2549|2546|518
1646168700000|2022-03-01 21:05:00|2550.9|2547.9|2549|2546|2552.9|2549.9|2548.3|2545.3|398
1646169000000|2022-03-01 21:10:00|2550.1|2547.1|2550.1|2547.1|2552.1|2549.1|2549|2546|339
1646169300000|2022-03-01 21:15:00|2550.4|2547.4|2547.8|2544.8|2550.9|2547.9|2547.1|2544.1|354
1646169600000|2022-03-01 21:20:00|2548.1|2545.1|2547|2544|2548.5|2545.5|2546.5|2543.5|256
1646169900000|2022-03-01 21:25:00|2547.2|2544.2|2544.9|2541.9|2548.3|2545.3|2544.3|2541.3|265
1646170200000|2022-03-01 21:30:00|2544.3|2541.3|2535.1|2532.1|2545.4|2542.4|2534.6|2531.6|323
1646170500000|2022-03-01 21:35:00|2535.3|2532.3|2537.4|2534.4|2537.4|2534.4|2533.2|2530.2|270
1646170800000|2022-03-01 21:40:00|2537.9|2534.9|2540.1|2537.1|2540.1|2537.1|2537.2|2534.2|180
1646171100000|2022-03-01 21:45:00|2540|2537|2541.1|2538.1|2542.1|2539.1|2539.7|2536.7|180
1646171400000|2022-03-01 21:50:00|2541.2|2538.2|2542.3|2539.3|2542.7|2539.7|2540.2|2537.2|210
1646171700000|2022-03-01 21:55:00|2542.1|2539.1|2539.6|2536.6|2542.6|2539.6|2537.3|2534.3|241
1646175600000|2022-03-01 23:00:00|2541.4|2536.3|2538.5|2535.5|2545.8|2541.4|2537|2534|451
1646175900000|2022-03-01 23:05:00|2538.6|2535.6|2536.9|2533.9|2539.1|2536.1|2535.6|2532.6|373
1646176200000|2022-03-01 23:10:00|2537|2534|2534.6|2531.6|2537.3|2534.3|2533.9|2530.9|254
1646176500000|2022-03-01 23:15:00|2534.9|2531.9|2530.9|2527.9|2535.2|2532.2|2530.2|2527.2|257
1646176800000|2022-03-01 23:20:00|2530.7|2527.7|2530.1|2527.1|2531.7|2528.7|2527.5|2524.5|303
1646177100000|2022-03-01 23:25:00|2530.2|2527.2|2530.3|2527.3|2532.4|2529.4|2529.9|2526.9|175
1646177400000|2022-03-01 23:30:00|2530.2|2527.2|2530.8|2527.8|2531.5|2528.5|2529.6|2526.6|211
1646177700000|2022-03-01 23:35:00|2530.7|2527.7|2532.8|2529.8|2533.1|2530.1|2530.1|2527.1|166
1646178000000|2022-03-01 23:40:00|2532.7|2529.7|2534.6|2531.6|2535.5|2532.8|2532.7|2529.7|174
1646178300000|2022-03-01 23:45:00|2534.5|2531.5|2534|2531|2535.4|2532.9|2533.4|2530.6|249
1646178600000|2022-03-01 23:50:00|2534.1|2531.1|2536|2533|2536.3|2533.3|2534.1|2531.1|178
1646178900000|2022-03-01 23:55:00|2536.3|2533.3|2538.6|2535.6|2539|2536|2535.3|2532.3|191
1646179200000|2022-03-02 00:00:00|2538.4|2535.4|2533.1|2530.1|2539.4|2536.7|2532.9|2529.9|278
1646179500000|2022-03-02 00:05:00|2533|2530|2533.3|2530.3|2534.5|2531.5|2532.1|2529.1|364
1646179800000|2022-03-02 00:10:00|2533.6|2530.6|2533.9|2530.9|2535|2532|2532.2|2529.2|303
1646180100000|2022-03-02 00:15:00|2533.8|2530.8|2536.3|2533.3|2536.7|2534|2533.4|2530.5|337
1646180400000|2022-03-02 00:20:00|2536.2|2533.2|2533.4|2530.4|2536.2|2533.2|2532.3|2529.3|275
1646180700000|2022-03-02 00:25:00|2533.5|2530.5|2531|2528|2534.1|2531.1|2530.8|2527.8|280
1646181000000|2022-03-02 00:30:00|2530.5|2527.5|2528.8|2525.8|2530.9|2527.9|2528.7|2525.7|231
1646181300000|2022-03-02 00:35:00|2528.7|2525.7|2526.6|2523.6|2530.9|2527.9|2525.9|2523|326
1646181600000|2022-03-02 00:40:00|2526.7|2523.7|2519.9|2516.9|2527.4|2524.4|2519.7|2516.7|362
1646181900000|2022-03-02 00:45:00|2519.8|2516.8|2520|2517|2521.2|2518.2|2518.1|2515.4|386
1646182200000|2022-03-02 00:50:00|2520.1|2517.1|2521.2|2518.2|2523.9|2521|2519.2|2516.2|396
1646182500000|2022-03-02 00:55:00|2520.8|2517.8|2520.7|2517.7|2521.2|2518.2|2516.8|2513.8|405
1646182800000|2022-03-02 01:00:00|2520.8|2517.8|2521.4|2518.4|2526|2523|2518.3|2515.3|722
1646183100000|2022-03-02 01:05:00|2521.8|2518.8|2512.4|2509.4|2522.9|2520.2|2510.1|2507.1|691
1646183400000|2022-03-02 01:10:00|2512.2|2509.2|2512.1|2509.1|2515.3|2512.3|2511.2|2508.3|377
1646183700000|2022-03-02 01:15:00|2509.5|2506.5|2506.9|2503.9|2511|2508|2505.9|2502.9|584
1646184000000|2022-03-02 01:20:00|2507|2504|2505|2502|2507.6|2504.6|2503.5|2500.5|517
1646184300000|2022-03-02 01:25:00|2504.9|2501.9|2511.4|2508.4|2512.5|2509.9|2504.5|2501.5|515
1646184600000|2022-03-02 01:30:00|2511.1|2508.1|2512.6|2509.6|2512.7|2510|2509.4|2506.4|421
1646184900000|2022-03-02 01:35:00|2512.5|2509.5|2517.7|2514.7|2518.5|2515.5|2512|2509|484
1646185200000|2022-03-02 01:40:00|2517.4|2514.4|2519|2516|2519.4|2516.9|2516.2|2513.2|412
1646185500000|2022-03-02 01:45:00|2519.1|2516.1|2517.4|2514.4|2519.5|2516.8|2516.5|2513.5|410
1646185800000|2022-03-02 01:50:00|2517.3|2514.3|2516.7|2513.7|2517.8|2514.9|2515.4|2512.4|474
1646186100000|2022-03-02 01:55:00|2516.8|2513.8|2520.1|2517.1|2520.2|2517.2|2515.5|2512.6|455
1646186400000|2022-03-02 02:00:00|2519.6|2516.6|2523|2520|2524.2|2521.2|2517.5|2514.5|516
1646186700000|2022-03-02 02:05:00|2523.1|2520.1|2526.8|2523.8|2527.8|2525.3|2521.8|2518.8|636
1646187000000|2022-03-02 02:10:00|2526.6|2523.6|2526.8|2523.8|2527.5|2524.5|2524.7|2521.7|519
1646187300000|2022-03-02 02:15:00|2526.7|2523.7|2525.7|2522.7|2526.9|2523.9|2523.9|2521|370
1646187600000|2022-03-02 02:20:00|2525.8|2522.8|2523.3|2520.3|2527.6|2524.9|2522.9|2520|427
1646187900000|2022-03-02 02:25:00|2523.4|2520.4|2526.3|2523.3|2526.5|2523.5|2522.6|2519.6|382
1646188200000|2022-03-02 02:30:00|2526.4|2523.4|2527.6|2524.6|2528.5|2525.5|2525.4|2522.4|421
1646188500000|2022-03-02 02:35:00|2527.5|2524.5|2521.1|2518.1|2528.1|2525.1|2519.5|2516.9|467
1646188800000|2022-03-02 02:40:00|2521|2518|2520.6|2517.6|2522.5|2519.5|2518.9|2515.9|559
1646189100000|2022-03-02 02:45:00|2520.3|2517.3|2516.1|2513.1|2522.3|2519.6|2515.3|2512.3|529
1646189400000|2022-03-02 02:50:00|2516.2|2513.2|2520.1|2517.1|2520.5|2517.5|2516.2|2513.2|446
1646189700000|2022-03-02 02:55:00|2520|2517|2522|2519|2522.5|2519.5|2519.1|2516.1|364
1646190000000|2022-03-02 03:00:00|2522.1|2519.1|2519|2516|2522.7|2519.7|2518.2|2515.6|346
1646190300000|2022-03-02 03:05:00|2518.9|2515.9|2516.5|2513.5|2519.1|2516.5|2516|2513.4|421
1646190600000|2022-03-02 03:10:00|2516.6|2513.6|2513.3|2510.3|2517.8|2515.3|2512.8|2510.3|367
1646190900000|2022-03-02 03:15:00|2513|2510|2510.9|2507.9|2513.8|2510.8|2509.3|2506.3|472
1646191200000|2022-03-02 03:20:00|2511|2508|2513.4|2510.4|2516|2513.3|2510.6|2507.6|414
1646191500000|2022-03-02 03:25:00|2513.3|2510.3|2515|2512|2515.5|2512.5|2512|2509|318
1646191800000|2022-03-02 03:30:00|2515.2|2512.2|2515.1|2512.1|2516.9|2514.3|2514.8|2511.8|238
1646192100000|2022-03-02 03:35:00|2515.2|2512.2|2516.2|2513.2|2516.4|2513.8|2513.8|2511.1|258
1646192400000|2022-03-02 03:40:00|2516.1|2513.1|2514.7|2511.7|2516.6|2514.1|2513.6|2511|273
1646192700000|2022-03-02 03:45:00|2514.6|2511.6|2515.7|2512.7|2516.1|2513.5|2513.5|2510.9|289
1646193000000|2022-03-02 03:50:00|2515.6|2512.6|2510.2|2507.2|2516.3|2513.6|2508.8|2506.5|420
1646193300000|2022-03-02 03:55:00|2510.1|2507.1|2512.1|2509.1|2512.6|2509.6|2508.5|2505.6|304
1646193600000|2022-03-02 04:00:00|2512|2509|2512|2509|2513.5|2510.8|2511.5|2508.5|218
1646193900000|2022-03-02 04:05:00|2511.9|2508.9|2512.7|2509.7|2512.7|2510|2508.7|2506.3|357
1646194200000|2022-03-02 04:10:00|2512.8|2509.8|2514|2511|2514.4|2511.4|2511.2|2508.2|346
1646194500000|2022-03-02 04:15:00|2514.1|2511.1|2514.9|2511.9|2515.6|2513.1|2513.4|2510.4|319
1646194800000|2022-03-02 04:20:00|2515.1|2512.1|2516.6|2513.6|2518.8|2516.4|2513|2510.3|362
1646195100000|2022-03-02 04:25:00|2516.5|2513.5|2515.6|2513.6|2516.8|2514.4|2513.8|2511|242
1646195400000|2022-03-02 04:30:00|2515.9|2512.9|2517.4|2514.4|2518.1|2515.2|2514.8|2512.5|221
1646195700000|2022-03-02 04:35:00|2517.5|2514.5|2515.5|2512.5|2519|2516.4|2513.9|2511.7|250
1646196000000|2022-03-02 04:40:00|2515.6|2512.6|2515.6|2512.6|2516.1|2513.2|2514.2|2511.8|192
1646196300000|2022-03-02 04:45:00|2515.7|2512.7|2517.2|2515.2|2518.2|2515.7|2514.1|2511.7|164
1646196600000|2022-03-02 04:50:00|2517.3|2515.3|2518.5|2515.5|2520|2517|2517.3|2514.9|192
1646196900000|2022-03-02 04:55:00|2518|2516|2518.7|2515.7|2519.7|2517|2517.1|2514.7|357
1646197200000|2022-03-02 05:00:00|2518.6|2515.6|2518.9|2515.9|2519.4|2516.7|2517.5|2514.8|272
1646197500000|2022-03-02 05:05:00|2518.8|2515.8|2518.9|2515.9|2519.1|2516.1|2515.6|2513.2|201
1646197800000|2022-03-02 05:10:00|2519|2516|2519.1|2516.1|2520.5|2518|2518.4|2516|165
1646198100000|2022-03-02 05:15:00|2519.3|2516.3|2517.3|2514.3|2519.5|2516.5|2516.8|2513.8|247
1646198400000|2022-03-02 05:20:00|2517.2|2514.2|2516.3|2513.3|2517.8|2514.8|2513.8|2511.1|273
1646198700000|2022-03-02 05:25:00|2516.1|2513.1|2520.3|2517.3|2520.9|2517.9|2515.6|2512.6|199
1646199000000|2022-03-02 05:30:00|2520.4|2517.4|2521.2|2518.2|2522|2519|2516|2513|458
1646199300000|2022-03-02 05:35:00|2521.1|2518.1|2522.2|2519.2|2523.1|2520.1|2519.5|2516.5|450
1646199600000|2022-03-02 05:40:00|2522.3|2519.3|2520.2|2517.2|2522.6|2519.6|2519.6|2516.6|414
1646199900000|2022-03-02 05:45:00|2520.3|2517.3|2517.9|2514.9|2520.9|2517.9|2517.8|2514.8|298
1646200200000|2022-03-02 05:50:00|2518.1|2515.1|2515.3|2512.3|2518.8|2515.8|2514.9|2511.9|257
1646200500000|2022-03-02 05:55:00|2515.2|2512.2|2499.4|2496.4|2517.5|2514.5|2499.1|2496.1|608
1646200800000|2022-03-02 06:00:00|2499.3|2496.3|2505.5|2502.5|2507.8|2504.8|2499.3|2496.3|840
1646201100000|2022-03-02 06:05:00|2504.9|2501.9|2499.7|2496.7|2507.2|2504.2|2498.5|2495.5|904
1646201400000|2022-03-02 06:10:00|2499.6|2496.6|2501.7|2498.7|2504.7|2501.7|2497.6|2494.6|748
1646201700000|2022-03-02 06:15:00|2501.8|2498.8|2510.1|2507.1|2512|2509|2500.5|2497.5|603
1646202000000|2022-03-02 06:20:00|2510|2507|2505.3|2502.3|2510.1|2507.1|2505|2502.1|451
1646202300000|2022-03-02 06:25:00|2505.5|2502.5|2506.2|2503.2|2506.8|2503.8|2502.5|2499.7|538
1646202600000|2022-03-02 06:30:00|2506.4|2503.4|2505|2502|2507.8|2505.1|2503.8|2501.1|511
1646202900000|2022-03-02 06:35:00|2505.1|2502.1|2507.2|2504.2|2507.4|2504.6|2504|2501|503
1646203200000|2022-03-02 06:40:00|2507.4|2504.4|2509.4|2506.4|2509.4|2506.4|2504.1|2501.1|537
1646203500000|2022-03-02 06:45:00|2509.4|2506.4|2510.2|2507.2|2512.3|2509.3|2507.2|2504.2|823
1646203800000|2022-03-02 06:50:00|2510.4|2507.4|2508.6|2505.6|2511|2508|2508.3|2505.3|658
1646204100000|2022-03-02 06:55:00|2508.9|2505.9|2508.4|2505.4|2509.7|2506.7|2506.5|2503.5|791
1646204400000|2022-03-02 07:00:00|2508.8|2505.8|2507.9|2504.9|2511.4|2508.4|2506.7|2503.7|481
1646204700000|2022-03-02 07:05:00|2507.4|2504.4|2509.4|2506.4|2509.7|2506.7|2504.8|2501.8|479
1646205000000|2022-03-02 07:10:00|2509.5|2506.5|2514.6|2511.6|2515.2|2512.2|2509.2|2506.2|511
1646205300000|2022-03-02 07:15:00|2514.5|2511.5|2521.7|2518.7|2521.7|2518.7|2513.7|2510.7|489
1646205600000|2022-03-02 07:20:00|2521.8|2518.8|2523.1|2520.1|2524.4|2521.4|2520.2|2517.2|565
1646205900000|2022-03-02 07:25:00|2523.2|2520.2|2516.4|2513.4|2523.2|2520.2|2516.2|2513.2|580
1646206200000|2022-03-02 07:30:00|2516.3|2513.3|2518.3|2515.3|2518.3|2515.3|2513.8|2510.8|454
1646206500000|2022-03-02 07:35:00|2518.5|2515.5|2518.3|2515.3|2518.9|2515.9|2515.3|2512.3|498
1646206800000|2022-03-02 07:40:00|2518.4|2515.4|2524.2|2521.2|2524.3|2521.3|2518.3|2515.3|410
1646207100000|2022-03-02 07:45:00|2524.2|2521.2|2522.9|2519.9|2525.5|2522.5|2521.7|2518.7|644
1646207400000|2022-03-02 07:50:00|2522.8|2519.8|2529.1|2526.1|2529.1|2526.1|2522.8|2519.8|704
1646207700000|2022-03-02 07:55:00|2529|2526|2526.3|2523.3|2529.2|2526.2|2524.8|2521.8|809
1646208000000|2022-03-02 08:00:00|2526.2|2523.2|2519|2516|2527.5|2524.5|2518.8|2515.8|947
1646208300000|2022-03-02 08:05:00|2519.2|2516.2|2518.6|2515.6|2520.1|2517.1|2516|2513.4|867
1646208600000|2022-03-02 08:10:00|2518.7|2515.7|2518.7|2515.7|2520.2|2517.4|2515.8|2513.5|901
1646208900000|2022-03-02 08:15:00|2518.8|2515.8|2518.2|2515.2|2522.6|2520.1|2515.9|2513.2|584
1646209200000|2022-03-02 08:20:00|2518.3|2515.3|2513.8|2510.8|2518.9|2516.2|2512.4|2509.8|525
1646209500000|2022-03-02 08:25:00|2514|2511|2512|2509|2515.9|2512.9|2506.6|2504|565
1646209800000|2022-03-02 08:30:00|2511.9|2508.9|2508.5|2505.5|2515.4|2512.5|2507.8|2505|640
1646210100000|2022-03-02 08:35:00|2508.7|2505.7|2507.9|2504.9|2509.5|2506.5|2504|2501|652
1646210400000|2022-03-02 08:40:00|2507.8|2504.8|2504.1|2501.1|2507.9|2505.1|2502.5|2499.8|584
1646210700000|2022-03-02 08:45:00|2503.9|2500.9|2507.4|2504.4|2508.5|2505.5|2503.1|2500.2|510
1646211000000|2022-03-02 08:50:00|2507.6|2504.6|2508.4|2505.4|2509.1|2506.1|2505.9|2503.2|533
1646211300000|2022-03-02 08:55:00|2508.3|2505.3|2516.2|2513.2|2517.3|2514.5|2507.5|2504.5|481
1646211600000|2022-03-02 09:00:00|2516.3|2513.3|2515.6|2512.6|2518.8|2516.4|2514.9|2511.9|635
1646211900000|2022-03-02 09:05:00|2515.7|2512.7|2513.2|2510.2|2516.2|2513.2|2512.6|2510.1|720
1646212200000|2022-03-02 09:10:00|2513.5|2510.5|2514.1|2512.1|2516.1|2513.5|2512.9|2510.3|651
1646212500000|2022-03-02 09:15:00|2514.3|2512.3|2514|2512|2515.2|2512.5|2511.6|2508.9|475
1646212800000|2022-03-02 09:20:00|2514.7|2511.7|2517.3|2514.3|2520.1|2517.2|2513.7|2511.1|516
1646213100000|2022-03-02 09:25:00|2517.4|2514.4|2517.2|2514.2|2518.6|2515.6|2514.3|2511.6|484
1646213400000|2022-03-02 09:30:00|2517.1|2514.1|2512.5|2509.5|2519.1|2516.1|2511.6|2509.1|760
1646213700000|2022-03-02 09:35:00|2512.3|2509.3|2514.1|2511.1|2514.2|2511.2|2509.6|2507.2|573
1646214000000|2022-03-02 09:40:00|2514|2511|2515.2|2513.2|2516.1|2513.4|2511.6|2509.2|499
1646214300000|2022-03-02 09:45:00|2514.5|2512.5|2511.5|2508.5|2515.9|2513.2|2510.5|2508|571
1646214600000|2022-03-02 09:50:00|2511.6|2508.6|2513|2511|2514.7|2512|2511.5|2508.5|521
1646214900000|2022-03-02 09:55:00|2513.5|2510.5|2508.4|2505.4|2513.5|2510.7|2508.1|2505.4|397
1646215200000|2022-03-02 10:00:00|2508.5|2505.5|2508.6|2505.6|2510.3|2507.3|2507.2|2504.2|537
1646215500000|2022-03-02 10:05:00|2508.4|2505.4|2506.5|2503.5|2509.3|2507|2506.2|2503.2|345
1646215800000|2022-03-02 10:10:00|2506.6|2503.6|2505.3|2502.3|2507.1|2504.1|2503.2|2500.2|349
1646216100000|2022-03-02 10:15:00|2505.2|2502.2|2507.2|2504.2|2508|2505.4|2505.1|2502.1|337
1646216400000|2022-03-02 10:20:00|2507.1|2504.1|2505.6|2502.6|2507.6|2504.6|2504.5|2501.6|378
1646216700000|2022-03-02 10:25:00|2505.7|2502.7|2491|2488|2505.9|2503.2|2487.3|2484.3|880
1646217000000|2022-03-02 10:30:00|2491.1|2488.1|2497|2494|2499.2|2496.2|2490.6|2487.6|696
1646217300000|2022-03-02 10:35:00|2497.1|2494.1|2496.9|2493.9|2501.6|2498.6|2495.6|2492.6|536
1646217600000|2022-03-02 10:40:00|2496.7|2493.7|2498|2495|2499.7|2496.7|2495.4|2492.4|493
1646217900000|2022-03-02 10:45:00|2498.1|2495.1|2497.6|2494.6|2499.4|2496.4|2494.7|2491.7|450
1646218200000|2022-03-02 10:50:00|2497.5|2494.5|2499.3|2496.3|2500|2497.2|2496.1|2493.1|406
1646218500000|2022-03-02 10:55:00|2499.4|2496.4|2503.7|2500.7|2503.9|2501.1|2499|2496.1|426
1646218800000|2022-03-02 11:00:00|2503.6|2500.6|2507.2|2504.2|2507.4|2504.4|2503.2|2500.2|654
1646219100000|2022-03-02 11:05:00|2507|2504|2506.4|2503.4|2508.5|2505.5|2505|2502.1|805
1646219400000|2022-03-02 11:10:00|2506.5|2503.5|2504|2501|2507.7|2504.7|2502.9|2500.2|731
1646219700000|2022-03-02 11:15:00|2503.3|2501.3|2505.5|2503.5|2507.1|2504.1|2501.1|2498.3|518
1646220000000|2022-03-02 11:20:00|2505.4|2503.4|2510.3|2507.3|2510.6|2507.6|2505.2|2502.7|367
1646220300000|2022-03-02 11:25:00|2510.4|2507.4|2510.7|2507.7|2512.5|2509.6|2508.9|2506.5|528
1646220600000|2022-03-02 11:30:00|2510.5|2507.5|2508.7|2505.7|2512|2509|2508.2|2505.5|648
1646220900000|2022-03-02 11:35:00|2508.6|2505.6|2508.4|2505.4|2510.6|2507.7|2506.8|2503.8|650
1646221200000|2022-03-02 11:40:00|2508.5|2505.5|2507.6|2504.6|2510.3|2507.4|2507.1|2504.4|611
1646221500000|2022-03-02 11:45:00|2507.5|2504.5|2506.1|2503.1|2507.9|2505.2|2504.3|2501.4|732
1646221800000|2022-03-02 11:50:00|2505.9|2502.9|2510|2507|2511.8|2508.8|2505.7|2502.7|644
1646222100000|2022-03-02 11:55:00|2510.2|2507.2|2508.6|2505.6|2511.7|2508.7|2508.4|2505.4|454
1646222400000|2022-03-02 12:00:00|2508.4|2505.4|2512.2|2510.2|2513|2510.5|2507.2|2504.2|386
1646222700000|2022-03-02 12:05:00|2512.3|2510.3|2510.9|2507.9|2513|2510.6|2508.3|2506|409
1646223000000|2022-03-02 12:10:00|2510.8|2507.8|2512.2|2509.2|2512.6|2510.2|2510.5|2507.8|369
1646223300000|2022-03-02 12:15:00|2512.1|2509.1|2507.3|2504.3|2513.9|2511.3|2505.1|2502.5|508
1646223600000|2022-03-02 12:20:00|2507.1|2504.1|2509.7|2506.7|2509.9|2507.4|2505.2|2502.9|447
1646223900000|2022-03-02 12:25:00|2509.6|2506.6|2503.9|2501.9|2509.7|2506.9|2503.8|2501.2|485
1646224200000|2022-03-02 12:30:00|2503.8|2501.8|2511.2|2508.2|2511.2|2508.5|2503.8|2501.6|578
1646224500000|2022-03-02 12:35:00|2511|2508|2511.6|2508.6|2511.9|2509.1|2507.6|2505.3|477
1646224800000|2022-03-02 12:40:00|2511.7|2508.7|2508.5|2506.5|2511.7|2509.1|2506.9|2504|478
1646225100000|2022-03-02 12:45:00|2509.1|2506.1|2507.5|2504.5|2509.8|2506.9|2506.7|2503.7|454
1646225400000|2022-03-02 12:50:00|2506.9|2504.9|2505.7|2502.7|2508.3|2505.5|2505|2502.4|451
1646225700000|2022-03-02 12:55:00|2506|2503|2506.7|2503.7|2507.1|2504.7|2503.6|2500.8|468
1646226000000|2022-03-02 13:00:00|2506.9|2503.9|2513.5|2510.5|2514|2511|2505.3|2502.3|964
1646226300000|2022-03-02 13:05:00|2513.4|2510.4|2512.3|2509.3|2514.2|2511.7|2508.9|2505.9|677
1646226600000|2022-03-02 13:10:00|2512.4|2509.4|2516.3|2513.3|2518|2515.2|2511.5|2508.5|733
1646226900000|2022-03-02 13:15:00|2516.7|2513.7|2506.6|2503.6|2517.4|2514.4|2506.5|2503.5|671
1646227200000|2022-03-02 13:20:00|2506.5|2503.5|2508.7|2505.7|2512.7|2509.7|2504.1|2501.1|667
1646227500000|2022-03-02 13:25:00|2507.1|2504.1|2515.2|2512.2|2518.3|2515.7|2506.3|2503.3|648
1646227800000|2022-03-02 13:30:00|2515.7|2512.7|2518.6|2515.6|2522.4|2519.4|2512.3|2509.3|1176
1646228100000|2022-03-02 13:35:00|2518.5|2515.5|2520.4|2517.4|2520.6|2518|2511.5|2508.8|1152
1646228400000|2022-03-02 13:40:00|2520.5|2517.5|2517.7|2515.7|2522.7|2520.2|2516.3|2513.8|1032
1646228700000|2022-03-02 13:45:00|2517.6|2515.6|2519.4|2517.4|2520.2|2517.9|2515.7|2513.1|632
1646229000000|2022-03-02 13:50:00|2519.1|2517.1|2519.8|2516.8|2523.3|2520.8|2517|2514.4|673
1646229300000|2022-03-02 13:55:00|2519.9|2516.9|2515|2513|2520.9|2518.4|2514|2512|613
1646229600000|2022-03-02 14:00:00|2514.8|2512.8|2518.8|2515.8|2520.5|2518.2|2514|2511.5|636
1646229900000|2022-03-02 14:05:00|2518.9|2515.9|2515.7|2512.7|2519.6|2516.8|2515.1|2512.1|613
1646230200000|2022-03-02 14:10:00|2515.9|2512.9|2517.6|2514.6|2519.9|2516.9|2515.2|2512.2|575
1646230500000|2022-03-02 14:15:00|2517.9|2514.9|2513|2510|2518.3|2515.3|2512.8|2509.8|631
1646230800000|2022-03-02 14:20:00|2512.9|2509.9|2513.5|2510.5|2514.8|2512.2|2509|2506.5|640
1646231100000|2022-03-02 14:25:00|2513.4|2510.4|2514|2511|2514.9|2512.1|2510.1|2507.7|566
1646231400000|2022-03-02 14:30:00|2514.1|2511.1|2511.5|2508.5|2514.3|2511.3|2508.2|2505.2|1009
1646231700000|2022-03-02 14:35:00|2511.2|2508.2|2501.9|2498.9|2511.2|2508.2|2496.3|2493.3|1292
1646232000000|2022-03-02 14:40:00|2501.8|2498.8|2505.7|2502.7|2507.4|2504.4|2497.1|2494.5|1213
1646232300000|2022-03-02 14:45:00|2505.7|2502.7|2506.9|2503.9|2507.3|2504.8|2500.7|2497.7|814
1646232600000|2022-03-02 14:50:00|2506.8|2503.8|2512.1|2509.1|2513.4|2510.4|2506.4|2503.6|768
1646232900000|2022-03-02 14:55:00|2512.5|2509.5|2514.2|2511.2|2516.7|2514.1|2511.9|2508.9|807
1646233200000|2022-03-02 15:00:00|2514.4|2511.4|2512|2509|2515.3|2512.3|2510.2|2507.2|699
1646233500000|2022-03-02 15:05:00|2512.1|2509.1|2513.1|2510.1|2515.5|2512.8|2510.2|2507.6|608
1646233800000|2022-03-02 15:10:00|2513.2|2510.2|2514.8|2511.8|2515.9|2513.2|2511.7|2509.2|586
1646234100000|2022-03-02 15:15:00|2515|2512|2513.3|2510.3|2517.1|2514.1|2510.2|2507.5|639
1646234400000|2022-03-02 15:20:00|2513.1|2510.1|2514.6|2511.6|2515.4|2512.7|2510.9|2508|589
1646234700000|2022-03-02 15:25:00|2514.5|2511.5|2518.9|2515.9|2521.9|2518.9|2510.9|2508|740
1646235000000|2022-03-02 15:30:00|2518|2515|2511.9|2508.9|2518.5|2515.5|2505.1|2502.1|1324
1646235300000|2022-03-02 15:35:00|2512|2509|2507.9|2504.9|2512.1|2509.1|2505.3|2502.7|1091
1646235600000|2022-03-02 15:40:00|2507.8|2504.8|2506.4|2503.4|2507.8|2504.8|2501.4|2498.4|879
1646235900000|2022-03-02 15:45:00|2506.5|2503.5|2509.3|2506.3|2510.3|2507.3|2504.9|2501.9|528
1646236200000|2022-03-02 15:50:00|2509.2|2506.2|2510.2|2507.2|2512.1|2509.5|2507.6|2504.8|524
1646236500000|2022-03-02 15:55:00|2510.1|2507.1|2511.1|2508.1|2511.9|2508.9|2505.7|2502.7|603
1646236800000|2022-03-02 16:00:00|2511.4|2508.4|2506|2503|2512.8|2509.8|2503.8|2501|711
1646237100000|2022-03-02 16:05:00|2505.8|2502.8|2503.4|2500.4|2507.5|2504.8|2501.7|2499.1|672
1646237400000|2022-03-02 16:10:00|2503|2500|2498.7|2495.7|2503.1|2500.4|2495|2492|707
1646237700000|2022-03-02 16:15:00|2499.1|2496.1|2500.8|2497.8|2501.1|2498.6|2498|2495|623
1646238000000|2022-03-02 16:20:00|2501|2498|2505.3|2502.3|2505.6|2502.6|2499.7|2496.7|588
1646238300000|2022-03-02 16:25:00|2505.5|2502.5|2506.7|2503.7|2508.6|2505.6|2504.8|2501.8|590
1646238600000|2022-03-02 16:30:00|2506.8|2503.8|2498.3|2495.3|2507|2504|2497.9|2494.9|1109
1646238900000|2022-03-02 16:35:00|2498.4|2495.4|2502.4|2499.4|2502.5|2499.5|2495.7|2492.7|943
1646239200000|2022-03-02 16:40:00|2502.5|2499.5|2502.7|2499.7|2503.5|2500.5|2498.5|2495.5|793
1646239500000|2022-03-02 16:45:00|2502.8|2499.8|2498.8|2495.8|2502.9|2499.9|2498.6|2495.6|562
1646239800000|2022-03-02 16:50:00|2498.9|2495.9|2503.5|2500.5|2503.5|2500.5|2498|2495|490
1646240100000|2022-03-02 16:55:00|2502.9|2499.9|2508|2505|2509.6|2506.6|2502.3|2499.3|546
1646240400000|2022-03-02 17:00:00|2507.8|2504.8|2505.8|2502.8|2510.8|2507.8|2505|2502|538
1646240700000|2022-03-02 17:05:00|2505.9|2502.9|2504.9|2501.9|2507.8|2504.8|2504.4|2501.4|524
1646241000000|2022-03-02 17:10:00|2504.8|2501.8|2504.9|2501.9|2507.4|2504.4|2503.8|2500.8|456
1646241300000|2022-03-02 17:15:00|2505|2502|2509.5|2506.5|2510.1|2507.1|2505|2502|400
1646241600000|2022-03-02 17:20:00|2509.4|2506.4|2509.6|2506.6|2510|2507|2507.8|2504.8|403
1646241900000|2022-03-02 17:25:00|2509.7|2506.7|2509.1|2506.1|2510.1|2507.5|2507.5|2504.7|436
1646242200000|2022-03-02 17:30:00|2509.2|2506.2|2512.9|2509.9|2513.8|2511|2508.4|2505.4|435
1646242500000|2022-03-02 17:35:00|2512.8|2509.8|2510.7|2507.7|2514.8|2512.2|2510.7|2507.7|448
1646242800000|2022-03-02 17:40:00|2510.9|2507.9|2508.3|2505.3|2510.9|2507.9|2508.2|2505.2|318
1646243100000|2022-03-02 17:45:00|2508.4|2505.4|2508.2|2505.2|2511.2|2508.2|2508.1|2505.1|329
1646243400000|2022-03-02 17:50:00|2508.4|2505.4|2511.6|2508.6|2511.7|2508.7|2508.4|2505.4|320
1646243700000|2022-03-02 17:55:00|2511.7|2508.7|2511.8|2508.8|2511.9|2508.9|2509.6|2506.6|256
1646244000000|2022-03-02 18:00:00|2511.9|2508.9|2509.8|2506.8|2511.9|2508.9|2509.1|2506.1|308
1646244300000|2022-03-02 18:05:00|2510.1|2507.1|2513.8|2510.8|2514.4|2511.7|2510.1|2507.1|278
1646244600000|2022-03-02 18:10:00|2514.1|2511.1|2515.2|2512.2|2516.3|2513.9|2513.7|2510.7|315
1646244900000|2022-03-02 18:15:00|2515.3|2512.3|2514.6|2512.6|2517.2|2514.6|2514.6|2511.6|294
1646245200000|2022-03-02 18:20:00|2514.7|2512.7|2509.7|2506.7|2515.6|2512.7|2509.3|2506.3|447
1646245500000|2022-03-02 18:25:00|2509.8|2506.8|2514|2511|2514.4|2511.4|2509.5|2506.5|371
1646245800000|2022-03-02 18:30:00|2513.8|2510.8|2518.3|2515.3|2518.7|2515.7|2513.4|2510.4|364
1646246100000|2022-03-02 18:35:00|2518.2|2515.2|2517.8|2514.8|2519.1|2516.2|2517.3|2514.3|267
1646246400000|2022-03-02 18:40:00|2517.7|2514.7|2517.5|2514.5|2520.1|2517.1|2517|2514|265
1646246700000|2022-03-02 18:45:00|2517.8|2514.8|2517.8|2514.8|2518.8|2515.9|2516.9|2514.1|368
1646247000000|2022-03-02 18:50:00|2517.9|2514.9|2516.7|2513.7|2518.1|2515.1|2516.2|2513.2|294
1646247300000|2022-03-02 18:55:00|2516.8|2513.8|2515.8|2512.8|2518.5|2515.9|2515.4|2512.4|343
1646247600000|2022-03-02 19:00:00|2515.7|2512.7|2523.7|2520.7|2524|2521|2514.5|2511.5|430
1646247900000|2022-03-02 19:05:00|2523.8|2520.8|2522.7|2519.7|2524.4|2521.4|2521.9|2518.9|302
1646248200000|2022-03-02 19:10:00|2523.1|2520.1|2526.6|2523.6|2527|2524|2522.5|2519.5|404
1646248500000|2022-03-02 19:15:00|2526.7|2523.7|2529.4|2526.4|2531.3|2528.3|2524.9|2522.2|453
1646248800000|2022-03-02 19:20:00|2529.2|2526.2|2524.7|2521.7|2529.8|2526.8|2524.1|2521.1|357
1646249100000|2022-03-02 19:25:00|2525.1|2522.1|2528.6|2525.6|2528.7|2525.7|2525.1|2522.1|338
1646249400000|2022-03-02 19:30:00|2528.5|2525.5|2528.5|2525.5|2529.6|2526.6|2526.9|2523.9|380
1646249700000|2022-03-02 19:35:00|2528.8|2525.8|2531|2528|2531|2528.3|2528.4|2525.4|316
1646250000000|2022-03-02 19:40:00|2530.8|2527.8|2530|2527|2531|2528|2528.6|2525.6|311
1646250300000|2022-03-02 19:45:00|2529.9|2526.9|2531|2528|2531.7|2528.8|2529.2|2526.2|328
1646250600000|2022-03-02 19:50:00|2531.2|2528.2|2532.8|2529.8|2534.4|2531.7|2530.2|2527.7|394
1646250900000|2022-03-02 19:55:00|2532.9|2529.9|2532.4|2529.4|2533.5|2530.8|2531.4|2528.7|485
1646251200000|2022-03-02 20:00:00|2532.3|2529.3|2536.9|2533.9|2537.4|2534.5|2531.9|2528.9|461
1646251500000|2022-03-02 20:05:00|2537.1|2534.1|2537.9|2534.9|2539.1|2536.4|2536.4|2533.7|475
1646251800000|2022-03-02 20:10:00|2538|2535|2537.4|2534.4|2540.1|2537.5|2536.7|2534.1|466
1646252100000|2022-03-02 20:15:00|2537.3|2534.3|2534.3|2531.3|2538.2|2535.2|2533.8|2530.8|434
1646252400000|2022-03-02 20:20:00|2534.2|2531.2|2534.3|2531.3|2534.4|2531.4|2532|2529|405
1646252700000|2022-03-02 20:25:00|2534.2|2531.2|2532.8|2529.8|2535.4|2532.4|2532.5|2529.5|388
1646253000000|2022-03-02 20:30:00|2532.7|2529.7|2535.7|2532.7|2535.8|2532.8|2532.3|2529.3|391
1646253300000|2022-03-02 20:35:00|2535.6|2532.6|2533.5|2530.5|2536.4|2533.4|2532.8|2529.8|486
1646253600000|2022-03-02 20:40:00|2533.4|2530.4|2533.9|2530.9|2535.1|2532.1|2532.2|2529.2|422
1646253900000|2022-03-02 20:45:00|2533.8|2530.8|2532.1|2529.1|2536|2533|2532|2529|468
1646254200000|2022-03-02 20:50:00|2532|2529|2530.6|2527.6|2533|2530|2530|2527|529
1646254500000|2022-03-02 20:55:00|2530.4|2527.4|2528.7|2525.7|2531.7|2529|2528.2|2525.2|444
1646254800000|2022-03-02 21:00:00|2528.8|2525.8|2529.2|2526.2|2532.4|2529.4|2528.8|2525.8|432
1646255100000|2022-03-02 21:05:00|2529.1|2526.1|2530.9|2527.9|2531.4|2528.4|2529|2526|221
1646255400000|2022-03-02 21:10:00|2530.8|2527.8|2528.9|2525.9|2531.6|2528.8|2528.9|2525.9|233
1646255700000|2022-03-02 21:15:00|2529|2526|2529|2526|2530.3|2527.3|2528.8|2525.8|196
1646256000000|2022-03-02 21:20:00|2529.3|2526.3|2530|2527|2531.1|2528.1|2528.9|2525.9|181
1646256300000|2022-03-02 21:25:00|2530.1|2527.1|2530.1|2527.1|2531.3|2528.3|2529.9|2526.9|150
1646256600000|2022-03-02 21:30:00|2530.2|2527.2|2531|2528|2531.3|2528.3|2528.8|2525.8|169
1646256900000|2022-03-02 21:35:00|2530.9|2527.9|2529.7|2526.7|2531.2|2528.2|2529.5|2526.5|178
1646257200000|2022-03-02 21:40:00|2529.8|2526.8|2529.9|2526.9|2530.7|2527.7|2529.5|2526.5|94
1646257500000|2022-03-02 21:45:00|2529.7|2526.7|2529.3|2526.3|2530.3|2527.3|2527.8|2524.8|183
1646257800000|2022-03-02 21:50:00|2529.6|2526.6|2529.7|2526.7|2530.5|2527.5|2528.2|2525.2|165
1646258100000|2022-03-02 21:55:00|2529.6|2526.6|2531.6|2528.6|2532.9|2529.1|2529.5|2526.3|215
1646262000000|2022-03-02 23:00:00|2533.5|2530.5|2533.1|2530.1|2534.3|2531.3|2531.3|2528.3|336
1646262300000|2022-03-02 23:05:00|2533|2530|2531.5|2528.5|2533|2530|2529.8|2526.8|352
1646262600000|2022-03-02 23:10:00|2531.6|2528.6|2530.4|2527.4|2532.9|2529.7|2529.9|2525.4|210
1646262900000|2022-03-02 23:15:00|2530.5|2527.5|2530.2|2527.2|2531.8|2528.8|2529.7|2526.7|178
1646263200000|2022-03-02 23:20:00|2530.1|2527.1|2529.2|2526.2|2530.6|2527.6|2528.6|2525.6|197
1646263500000|2022-03-02 23:25:00|2529.1|2526.1|2528.4|2525.4|2529.5|2526.5|2527.2|2524.2|199
1646263800000|2022-03-02 23:30:00|2528.5|2525.5|2528.9|2525.9|2529.5|2526.5|2528.3|2525.3|195
1646264100000|2022-03-02 23:35:00|2529|2526|2529.3|2526.3|2530|2527|2528.6|2525.6|265
1646264400000|2022-03-02 23:40:00|2529|2526|2527.7|2524.7|2530.4|2527.4|2527.7|2524.7|233
1646264700000|2022-03-02 23:45:00|2527.8|2524.8|2528.3|2525.3|2528.8|2525.8|2527.4|2524.4|123
1646265000000|2022-03-02 23:50:00|2528.4|2525.4|2525.8|2522.8|2528.5|2525.5|2525.5|2522.5|109
1646265300000|2022-03-02 23:55:00|2525.9|2522.9|2526.2|2523.2|2526.8|2523.8|2525.6|2522.6|115
1646265600000|2022-03-03 00:00:00|2526.6|2523.6|2526.6|2523.6|2527.7|2524.7|2525.1|2522.1|209
1646265900000|2022-03-03 00:05:00|2526.7|2523.7|2530|2527|2530.2|2527.2|2526.6|2523.6|192
1646266200000|2022-03-03 00:10:00|2529.9|2526.9|2530.5|2527.5|2531.6|2528.9|2529.9|2526.9|180
1646266500000|2022-03-03 00:15:00|2530.8|2527.8|2529|2526|2531.1|2528.1|2529|2526|176
1646266800000|2022-03-03 00:20:00|2528.9|2525.9|2529.6|2526.6|2529.9|2526.9|2528.8|2525.8|186
1646267100000|2022-03-03 00:25:00|2529.7|2526.7|2529.2|2526.2|2530.1|2527.1|2528.6|2525.6|211
1646267400000|2022-03-03 00:30:00|2529|2526|2527.8|2524.8|2529.5|2526.5|2527.5|2524.5|195
1646267700000|2022-03-03 00:35:00|2527.7|2524.7|2528.2|2525.2|2528.4|2525.4|2527|2524|217
1646268000000|2022-03-03 00:40:00|2528.3|2525.3|2527.7|2524.7|2528.7|2525.7|2526.4|2523.4|170
1646268300000|2022-03-03 00:45:00|2527.6|2524.6|2527.4|2524.4|2529.1|2526.1|2527|2524|240
1646268600000|2022-03-03 00:50:00|2527.5|2524.5|2524.9|2521.9|2527.5|2524.5|2524.5|2521.5|205
1646268900000|2022-03-03 00:55:00|2524.6|2521.6|2523.2|2520.2|2524.9|2521.9|2522.9|2520.1|249
1646269200000|2022-03-03 01:00:00|2523.3|2520.3|2516.7|2513.7|2523.3|2520.3|2514.2|2511.2|984
1646269500000|2022-03-03 01:05:00|2516.5|2513.5|2514.4|2511.4|2518.1|2515.1|2514.1|2511.1|861
1646269800000|2022-03-03 01:10:00|2514.3|2511.3|2515.1|2512.1|2518.1|2515.1|2513.9|2510.9|740
1646270100000|2022-03-03 01:15:00|2515.4|2512.4|2515.1|2512.1|2516.5|2513.5|2513.3|2510.3|585
1646270400000|2022-03-03 01:20:00|2515.2|2512.2|2516.6|2513.6|2517.2|2514.2|2513.5|2510.5|609
1646270700000|2022-03-03 01:25:00|2516.7|2513.7|2514.4|2511.4|2517.1|2514.1|2512|2509|750
1646271000000|2022-03-03 01:30:00|2514.2|2511.2|2517.4|2514.4|2517.5|2514.5|2513.6|2510.6|354
1646271300000|2022-03-03 01:35:00|2517.5|2514.5|2514.6|2511.6|2519.3|2516.6|2513.6|2511.1|524
1646271600000|2022-03-03 01:40:00|2514.7|2511.7|2514.4|2511.4|2515.6|2512.6|2513.2|2510.2|394
1646271900000|2022-03-03 01:45:00|2514.2|2511.2|2513.1|2510.1|2514.7|2511.7|2511.8|2508.8|347
1646272200000|2022-03-03 01:50:00|2513.2|2510.2|2516.6|2513.6|2517.5|2514.5|2512.8|2510.1|387
1646272500000|2022-03-03 01:55:00|2516.9|2513.9|2517.5|2514.5|2518.2|2515.2|2514.3|2511.3|329
1646272800000|2022-03-03 02:00:00|2517.6|2514.6|2517|2514|2518.8|2515.8|2516.4|2513.4|623
1646273100000|2022-03-03 02:05:00|2517.1|2514.1|2516.8|2513.8|2517.9|2514.9|2515|2512|645
1646273400000|2022-03-03 02:10:00|2516.7|2513.7|2516.1|2513.1|2517.6|2514.6|2515.2|2512.4|652
1646273700000|2022-03-03 02:15:00|2516.1|2513.1|2514.9|2511.9|2517.3|2514.3|2514.3|2511.3|286
1646274000000|2022-03-03 02:20:00|2515|2512|2516.7|2513.7|2516.8|2513.8|2514.7|2512|203
1646274300000|2022-03-03 02:25:00|2516.8|2513.8|2516.9|2513.9|2518.2|2515.5|2516.6|2513.6|200
1646274600000|2022-03-03 02:30:00|2516.7|2513.7|2520.2|2517.2|2521.1|2518.1|2516.6|2513.6|663
1646274900000|2022-03-03 02:35:00|2520.1|2517.1|2520|2517|2521.5|2518.8|2519.3|2516.3|651
1646275200000|2022-03-03 02:40:00|2520.3|2517.3|2519.7|2516.7|2520.3|2517.4|2518.3|2515.6|472
1646275500000|2022-03-03 02:45:00|2520|2517|2519.9|2516.9|2521.2|2518.4|2518.7|2516|466
1646275800000|2022-03-03 02:50:00|2519.7|2516.7|2520.9|2517.9|2521.4|2518.7|2519.2|2516.6|336
1646276100000|2022-03-03 02:55:00|2521.1|2518.1|2524.3|2521.3|2525.1|2522.3|2520.2|2517.4|302
1646276400000|2022-03-03 03:00:00|2523.7|2521.7|2524.4|2521.4|2525|2522.1|2522.4|2520|236
1646276700000|2022-03-03 03:05:00|2524.1|2521.1|2525|2522|2525.5|2522.8|2523.3|2520.9|229
1646277000000|2022-03-03 03:10:00|2524.8|2521.8|2523.9|2521.9|2525.1|2522.5|2523.4|2520.6|293
1646277300000|2022-03-03 03:15:00|2524.1|2522.1|2528.3|2525.3|2528.7|2526.2|2523.9|2521.4|453
1646277600000|2022-03-03 03:20:00|2528.8|2525.8|2529.3|2526.3|2531.5|2528.6|2528|2525|382
1646277900000|2022-03-03 03:25:00|2529.2|2526.2|2528|2526|2530.1|2527.1|2527.8|2525.4|261
1646278200000|2022-03-03 03:30:00|2527.8|2525.8|2526.9|2524.9|2528.7|2526|2526.9|2524.2|221
1646278500000|2022-03-03 03:35:00|2527|2525|2527.4|2524.4|2528.2|2525.6|2526.4|2523.8|202
1646278800000|2022-03-03 03:40:00|2527.8|2524.8|2526.9|2523.9|2527.8|2525.3|2526.4|2523.7|125
1646279100000|2022-03-03 03:45:00|2526.8|2523.8|2523.2|2520.2|2527.3|2524.5|2521.9|2518.9|317
1646279400000|2022-03-03 03:50:00|2523.1|2520.1|2520.2|2517.2|2524.1|2521.1|2519.7|2516.7|333
1646279700000|2022-03-03 03:55:00|2520.3|2517.3|2521.3|2518.3|2521.7|2518.7|2520.1|2517.1|154
1646280000000|2022-03-03 04:00:00|2521|2518|2521|2518|2521.5|2518.7|2520.1|2517.1|185
1646280300000|2022-03-03 04:05:00|2521.1|2518.1|2522.3|2519.3|2523.1|2520.1|2520.3|2517.3|206
1646280600000|2022-03-03 04:10:00|2521.9|2518.9|2521.7|2518.7|2522.8|2519.8|2521.6|2518.6|188
1646280900000|2022-03-03 04:15:00|2521.8|2518.8|2522.2|2519.2|2522.4|2519.4|2521.6|2518.6|123
1646281200000|2022-03-03 04:20:00|2522.1|2519.1|2522.6|2519.6|2523.4|2520.4|2522.1|2519.1|126
1646281500000|2022-03-03 04:25:00|2522.7|2519.7|2523.2|2520.2|2523.9|2520.9|2522.6|2519.6|113
1646281800000|2022-03-03 04:30:00|2523.3|2520.3|2524.3|2521.3|2524.3|2521.3|2522.7|2519.7|114
1646282100000|2022-03-03 04:35:00|2524.4|2521.4|2522.9|2519.9|2524.5|2521.5|2522.8|2519.8|113
1646282400000|2022-03-03 04:40:00|2522.8|2519.8|2521.3|2518.3|2523.1|2520.1|2520.9|2517.9|178
1646282700000|2022-03-03 04:45:00|2521.4|2518.4|2522.4|2519.4|2522.4|2519.4|2520.9|2517.9|159
1646283000000|2022-03-03 04:50:00|2522.3|2519.3|2522.9|2519.9|2523.4|2520.4|2521.4|2518.4|156
1646283300000|2022-03-03 04:55:00|2523.1|2520.1|2521.4|2518.4|2523.4|2520.4|2520.6|2518.1|192
1646283600000|2022-03-03 05:00:00|2521.3|2518.3|2521.7|2518.7|2522.2|2519.3|2520.6|2518|175
1646283900000|2022-03-03 05:05:00|2521.8|2518.8|2516.6|2513.6|2521.8|2519.3|2515.8|2512.8|275
1646284200000|2022-03-03 05:10:00|2516.5|2513.5|2518.4|2515.4|2519.5|2516.5|2516.2|2513.4|281
1646284500000|2022-03-03 05:15:00|2518.1|2515.1|2519|2516|2520|2517.3|2518|2515|224
1646284800000|2022-03-03 05:20:00|2518.9|2515.9|2518.6|2515.6|2519|2516|2518.1|2515.1|148
1646285100000|2022-03-03 05:25:00|2518.7|2515.7|2517.9|2514.9|2518.7|2515.7|2516.7|2513.7|165
1646285400000|2022-03-03 05:30:00|2517.8|2514.8|2525.2|2522.2|2527.8|2524.8|2516.9|2513.9|510
1646285700000|2022-03-03 05:35:00|2525.4|2522.4|2528.3|2525.3|2528.4|2525.4|2525.2|2522.2|334
1646286000000|2022-03-03 05:40:00|2528.2|2525.2|2529.8|2526.8|2530.5|2527.5|2527.9|2524.9|350
1646286300000|2022-03-03 05:45:00|2529.9|2526.9|2528.2|2525.2|2531.1|2528.1|2527.8|2524.8|370
1646286600000|2022-03-03 05:50:00|2528.3|2525.3|2528.4|2526.4|2529.7|2526.7|2527.2|2524.2|375
1646286900000|2022-03-03 05:55:00|2528.5|2526.5|2528.3|2525.3|2530.4|2527.8|2527.4|2524.8|377
1646287200000|2022-03-03 06:00:00|2528.1|2525.1|2530.8|2528.8|2531.6|2529.1|2527.1|2524.5|487
1646287500000|2022-03-03 06:05:00|2531|2529|2529.8|2526.8|2531.4|2529|2529.2|2526.2|413
1646287800000|2022-03-03 06:10:00|2529.9|2526.9|2531.4|2528.4|2531.6|2529.2|2528.4|2525.5|421
1646288100000|2022-03-03 06:15:00|2531.1|2529.1|2533.4|2530.4|2534.5|2531.6|2530.8|2527.9|575
1646288400000|2022-03-03 06:20:00|2533.6|2530.6|2532.8|2529.8|2537.1|2534.4|2532.7|2529.7|604
1646288700000|2022-03-03 06:25:00|2532.9|2529.9|2529.2|2526.2|2533.4|2530.4|2527.2|2524.9|716
1646289000000|2022-03-03 06:30:00|2529.1|2526.1|2530.8|2527.8|2531.4|2528.9|2527.5|2525|421
1646289300000|2022-03-03 06:35:00|2530.7|2527.7|2530.7|2527.7|2532.5|2529.9|2529.8|2527.2|437
1646289600000|2022-03-03 06:40:00|2530.6|2527.6|2532.7|2529.7|2533.1|2530.6|2530.1|2527.4|431
1646289900000|2022-03-03 06:45:00|2532.8|2529.8|2535.1|2532.1|2538.1|2535.1|2532.4|2529.4|464
1646290200000|2022-03-03 06:50:00|2535|2532|2532.8|2529.8|2535.1|2532.8|2532.1|2529.4|489
1646290500000|2022-03-03 06:55:00|2533|2530|2535.1|2532.1|2535.6|2532.7|2532|2529.5|413
1646290800000|2022-03-03 07:00:00|2535.4|2532.4|2538.8|2535.8|2539|2536.5|2535|2532.1|376
1646291100000|2022-03-03 07:05:00|2538.7|2535.7|2537.5|2534.5|2539|2536.2|2536.6|2533.9|234
1646291400000|2022-03-03 07:10:00|2537.6|2534.6|2541.2|2538.2|2541.5|2539|2536.2|2533.7|387
1646291700000|2022-03-03 07:15:00|2541.1|2538.1|2537.5|2534.5|2545.4|2543|2536.7|2534.2|505
1646292000000|2022-03-03 07:20:00|2537.6|2534.6|2536.6|2534.6|2538.2|2535.6|2535.3|2532.6|404
1646292300000|2022-03-03 07:25:00|2536.7|2534.7|2538.4|2535.4|2539.2|2536.5|2536.4|2533.9|339
1646292600000|2022-03-03 07:30:00|2538.5|2535.5|2540.5|2537.5|2540.6|2537.7|2536.2|2533.9|366
1646292900000|2022-03-03 07:35:00|2540.7|2537.7|2540|2537|2543.7|2540.9|2538.8|2535.8|369
1646293200000|2022-03-03 07:40:00|2540.1|2537.1|2542.4|2539.4|2545.4|2542.5|2539.5|2536.5|372
1646293500000|2022-03-03 07:45:00|2542.3|2539.3|2539.4|2536.4|2542.7|2539.7|2538.7|2535.7|536
1646293800000|2022-03-03 07:50:00|2539.3|2536.3|2543|2540|2544.2|2541.2|2539|2536|585
1646294100000|2022-03-03 07:55:00|2542.9|2539.9|2541.7|2538.7|2543.6|2540.6|2540|2537.2|799
1646294400000|2022-03-03 08:00:00|2541.4|2538.4|2540.9|2537.9|2544.4|2541.4|2539.8|2536.8|804
1646294700000|2022-03-03 08:05:00|2540.8|2537.8|2537.5|2534.5|2542.5|2539.5|2537.3|2534.3|628
1646295000000|2022-03-03 08:10:00|2537.4|2534.4|2529.6|2526.6|2537.5|2534.5|2529.4|2526.4|634
1646295300000|2022-03-03 08:15:00|2529.7|2526.7|2532.5|2529.5|2533.8|2530.8|2527.8|2524.8|799
1646295600000|2022-03-03 08:20:00|2532.4|2529.4|2533.1|2531.1|2534.5|2531.8|2531.6|2529.2|630
1646295900000|2022-03-03 08:25:00|2533.2|2531.2|2534|2531|2537.4|2534.6|2532.6|2530.2|671
1646296200000|2022-03-03 08:30:00|2534.7|2531.7|2537.1|2535.1|2539|2536|2533|2530.6|451
1646296500000|2022-03-03 08:35:00|2537.2|2535.2|2539.2|2536.2|2539.9|2536.9|2535.7|2533.5|485
1646296800000|2022-03-03 08:40:00|2539|2536|2538|2535|2541|2538.3|2536.6|2534.2|515
1646297100000|2022-03-03 08:45:00|2538.2|2535.2|2538.8|2535.8|2540.6|2537.6|2537.1|2534.8|468
1646297400000|2022-03-03 08:50:00|2538.7|2535.7|2538.5|2535.5|2539.2|2536.2|2535.9|2533.7|465
1646297700000|2022-03-03 08:55:00|2538.6|2535.6|2539.1|2536.1|2539.9|2537.1|2536.4|2534|397
1646298000000|2022-03-03 09:00:00|2539.1|2536.1|2531.7|2528.7|2539.1|2536.1|2530.9|2528.1|777
1646298300000|2022-03-03 09:05:00|2531.8|2528.8|2529.9|2526.9|2532.2|2529.7|2528.1|2525.3|645
1646298600000|2022-03-03 09:10:00|2530|2527|2532.3|2529.3|2532.6|2529.6|2528.7|2525.7|600
1646298900000|2022-03-03 09:15:00|2532.6|2529.6|2528.7|2525.7|2532.9|2529.9|2528.1|2525.4|365
1646299200000|2022-03-03 09:20:00|2528.8|2525.8|2526|2523|2528.8|2525.8|2525.5|2522.7|426
1646299500000|2022-03-03 09:25:00|2526.3|2523.3|2520.3|2517.3|2526.5|2523.8|2519.5|2516.5|455
1646299800000|2022-03-03 09:30:00|2520.5|2517.5|2523.7|2520.7|2525.5|2522.5|2520.5|2517.5|454
1646300100000|2022-03-03 09:35:00|2523.8|2520.8|2523.2|2520.2|2526.8|2523.8|2522.2|2519.2|394
1646300400000|2022-03-03 09:40:00|2523.4|2520.4|2526.4|2523.4|2526.8|2524.3|2523.4|2520.4|310
1646300700000|2022-03-03 09:45:00|2526.3|2523.3|2527.6|2524.6|2528.1|2525.1|2524.7|2521.7|534
1646301000000|2022-03-03 09:50:00|2527.7|2524.7|2530.5|2527.5|2531.1|2528.5|2526.9|2524.3|603
1646301300000|2022-03-03 09:55:00|2530.6|2527.6|2529.4|2526.4|2531.1|2528.6|2528.4|2525.9|464
1646301600000|2022-03-03 10:00:00|2529.3|2526.3|2532.5|2529.5|2534.6|2531.6|2529.3|2526.3|393
1646301900000|2022-03-03 10:05:00|2532.6|2529.6|2531.4|2528.4|2534.3|2531.7|2530.4|2528|419
1646302200000|2022-03-03 10:10:00|2531.3|2528.3|2535.1|2532.1|2536.4|2533.4|2530.5|2528.2|389
1646302500000|2022-03-03 10:15:00|2535.2|2532.2|2535.1|2532.1|2538.8|2535.8|2534.2|2531.7|361
1646302800000|2022-03-03 10:20:00|2534.6|2532.6|2536.9|2533.9|2537.5|2534.9|2534.4|2531.8|269
1646303100000|2022-03-03 10:25:00|2537|2534|2538.6|2536.6|2540.3|2538|2535.9|2533.6|336
1646303400000|2022-03-03 10:30:00|2538.7|2536.7|2541.8|2538.8|2542.9|2540.7|2538.1|2536.1|493
1646303700000|2022-03-03 10:35:00|2541.4|2539.4|2539.4|2536.4|2542.8|2539.9|2538.8|2535.9|387
1646304000000|2022-03-03 10:40:00|2539.5|2536.5|2539.3|2536.3|2540.1|2537.5|2537.4|2534.6|370
1646304300000|2022-03-03 10:45:00|2538.9|2536.9|2537.3|2534.3|2539.7|2537.3|2536.4|2533.9|406
1646304600000|2022-03-03 10:50:00|2537.2|2534.2|2538.2|2535.2|2538.4|2535.7|2536.7|2533.9|367
1646304900000|2022-03-03 10:55:00|2537.9|2534.9|2538.2|2535.2|2539.8|2537.4|2537.3|2534.8|396
1646305200000|2022-03-03 11:00:00|2537.7|2535.7|2541.8|2539.8|2542.4|2539.9|2537.7|2535.6|448
1646305500000|2022-03-03 11:05:00|2541.9|2539.9|2540|2538|2543|2540.4|2539|2536.4|500
1646305800000|2022-03-03 11:10:00|2539.9|2537.9|2540.1|2537.1|2541.3|2538.5|2538.3|2536|407
1646306100000|2022-03-03 11:15:00|2540.3|2537.3|2541|2538|2541.7|2539.2|2539|2536.6|400
1646306400000|2022-03-03 11:20:00|2541.1|2538.1|2539.2|2536.2|2541.6|2538.7|2537.1|2534.6|421
1646306700000|2022-03-03 11:25:00|2539|2537|2537.6|2534.6|2540.4|2537.4|2537.2|2534.2|379
1646307000000|2022-03-03 11:30:00|2537.8|2534.8|2542.6|2540.6|2545.1|2542.5|2537.7|2534.8|567
1646307300000|2022-03-03 11:35:00|2542.4|2540.4|2538.4|2535.4|2543.1|2540.6|2537.5|2535.1|364
1646307600000|2022-03-03 11:40:00|2537.8|2535.8|2536.5|2534.5|2539.5|2537|2536|2533.5|382
1646307900000|2022-03-03 11:45:00|2536.4|2534.4|2536.6|2533.6|2537.9|2535.4|2535.3|2532.8|367
1646308200000|2022-03-03 11:50:00|2536.4|2533.4|2534.6|2531.6|2538|2535.6|2534.4|2531.4|311
1646308500000|2022-03-03 11:55:00|2534.7|2531.7|2532.1|2530.1|2535.5|2532.8|2532|2529|385
1646308800000|2022-03-03 12:00:00|2532.9|2530.9|2534.7|2531.7|2536.8|2534|2531.5|2528.8|383
1646309100000|2022-03-03 12:05:00|2534.6|2531.6|2536.1|2533.1|2536.8|2534.3|2534.2|2531.5|373
1646309400000|2022-03-03 12:10:00|2536.2|2533.2|2535|2532|2536.6|2534|2532.5|2530|422
1646309700000|2022-03-03 12:15:00|2534.8|2531.8|2538.6|2536.6|2538.9|2536.7|2533.1|2530.4|450
1646310000000|2022-03-03 12:20:00|2538.5|2536.5|2537.8|2534.8|2538.7|2536.6|2536.7|2534.1|417
1646310300000|2022-03-03 12:25:00|2537.5|2534.5|2538|2535|2539.1|2536.7|2536.6|2534.1|365
1646310600000|2022-03-03 12:30:00|2538.1|2535.1|2538.9|2535.9|2539.1|2536.9|2536.4|2533.7|417
1646310900000|2022-03-03 12:35:00|2538.8|2535.8|2534.1|2532.1|2538.9|2536.9|2533.8|2531.5|570
1646311200000|2022-03-03 12:40:00|2534|2532|2535.5|2532.5|2535.9|2533|2533.7|2531.2|445
1646311500000|2022-03-03 12:45:00|2535.6|2532.6|2536.4|2533.4|2536.6|2533.6|2534.5|2531.9|311
1646311800000|2022-03-03 12:50:00|2536.3|2533.3|2536.3|2533.3|2537.1|2534.5|2535.3|2532.7|357
1646312100000|2022-03-03 12:55:00|2536.1|2533.1|2535.8|2532.8|2537.5|2534.5|2533.9|2530.9|460
1646312400000|2022-03-03 13:00:00|2536|2533|2545.5|2542.5|2547|2544|2534.5|2531.5|1026
1646312700000|2022-03-03 13:05:00|2545.4|2542.4|2548.1|2545.1|2549.6|2546.6|2541.4|2538.4|965
1646313000000|2022-03-03 13:10:00|2548|2545|2542.3|2539.3|2548.8|2545.8|2542.1|2539.1|996
1646313300000|2022-03-03 13:15:00|2542.7|2539.7|2545.9|2542.9|2546|2543|2540.1|2537.1|1016
1646313600000|2022-03-03 13:20:00|2545.8|2542.8|2541.9|2538.9|2548.2|2545.2|2541.1|2538.1|1215
1646313900000|2022-03-03 13:25:00|2541.3|2538.3|2543.3|2540.3|2546.5|2543.9|2538.1|2535.1|942
1646314200000|2022-03-03 13:30:00|2543|2540|2540|2537|2545|2542.6|2536.4|2533.4|1218
1646314500000|2022-03-03 13:35:00|2540.5|2537.5|2534.3|2531.3|2543.7|2540.7|2533.4|2530.4|1115
1646314800000|2022-03-03 13:40:00|2534.2|2531.2|2537|2534|2539.1|2536.3|2532.7|2529.7|955
1646315100000|2022-03-03 13:45:00|2536.9|2533.9|2536.5|2533.5|2537.1|2534.5|2531.1|2528.6|763
1646315400000|2022-03-03 13:50:00|2536.4|2533.4|2531|2528|2537.5|2534.7|2529.2|2526.2|947
1646315700000|2022-03-03 13:55:00|2531.1|2528.1|2522.3|2519.3|2532.2|2529.2|2515.9|2513|1188
1646316000000|2022-03-03 14:00:00|2522.5|2519.5|2523.7|2520.7|2527.5|2524.5|2519.5|2516.5|1103
1646316300000|2022-03-03 14:05:00|2523.4|2520.4|2531.5|2528.5|2532.1|2529.1|2523.3|2520.3|1143
1646316600000|2022-03-03 14:10:00|2531.6|2528.6|2522.2|2519.2|2532|2529|2521.8|2518.8|1003
1646316900000|2022-03-03 14:15:00|2521.5|2518.5|2523.1|2520.1|2527.7|2524.7|2519.9|2516.9|649
1646317200000|2022-03-03 14:20:00|2523.3|2520.3|2522.7|2519.7|2524.4|2521.4|2521.4|2518.4|532
1646317500000|2022-03-03 14:25:00|2523.1|2520.1|2522|2519|2524.1|2521.5|2519.1|2516.1|487
1646317800000|2022-03-03 14:30:00|2521.5|2518.5|2521.1|2518.1|2524.1|2521.1|2516.9|2514.1|749
1646318100000|2022-03-03 14:35:00|2521|2518|2523.9|2520.9|2526.2|2523.2|2520.2|2517.4|754
1646318400000|2022-03-03 14:40:00|2523.8|2520.8|2522.2|2519.2|2525.2|2522.2|2518.7|2516.3|770
1646318700000|2022-03-03 14:45:00|2522|2519|2521.9|2518.9|2524.9|2521.9|2521.1|2518.2|741
1646319000000|2022-03-03 14:50:00|2521.7|2518.7|2519.8|2516.8|2524.4|2521.4|2518.1|2515.1|718
1646319300000|2022-03-03 14:55:00|2519.5|2516.5|2518.2|2515.2|2522.2|2519.2|2514.2|2511.2|666
1646319600000|2022-03-03 15:00:00|2519.6|2516.6|2516.4|2513.4|2523.1|2520.1|2515.5|2512.5|807
1646319900000|2022-03-03 15:05:00|2516.3|2513.3|2521.7|2518.7|2523.8|2520.8|2515.6|2512.7|699
1646320200000|2022-03-03 15:10:00|2521.6|2518.6|2521.4|2518.4|2522|2519|2517.2|2514.7|636
1646320500000|2022-03-03 15:15:00|2521.2|2518.2|2515.5|2512.5|2521.5|2518.5|2514.4|2511.4|647
1646320800000|2022-03-03 15:20:00|2515.6|2512.6|2519.5|2516.5|2520.7|2517.7|2514.8|2511.8|662
1646321100000|2022-03-03 15:25:00|2519.2|2516.2|2503.8|2500.8|2519.5|2516.5|2502.8|2499.8|695
1646321400000|2022-03-03 15:30:00|2503.7|2500.7|2510|2507|2510.8|2507.8|2503|2500|791
1646321700000|2022-03-03 15:35:00|2509.5|2506.5|2506.6|2503.6|2510.7|2507.7|2504.2|2501.2|747
1646322000000|2022-03-03 15:40:00|2506.7|2503.7|2506.6|2503.6|2508.6|2505.6|2503.3|2500.8|699
1646322300000|2022-03-03 15:45:00|2506.7|2503.7|2512.5|2509.5|2512.7|2509.7|2505.4|2502.4|627
1646322600000|2022-03-03 15:50:00|2512.6|2509.6|2510.1|2507.1|2512.8|2509.8|2508.5|2505.5|573
1646322900000|2022-03-03 15:55:00|2510.2|2507.2|2506.2|2503.2|2510.2|2507.2|2505.7|2502.7|566
1646323200000|2022-03-03 16:00:00|2506.1|2503.1|2506.2|2503.2|2508.1|2505.1|2503.6|2500.6|576
1646323500000|2022-03-03 16:05:00|2506.1|2503.1|2506.6|2503.6|2508.7|2505.7|2504.9|2501.9|602
1646323800000|2022-03-03 16:10:00|2506.5|2503.5|2503.2|2500.2|2506.5|2503.5|2499.6|2496.6|669
1646324100000|2022-03-03 16:15:00|2503.4|2500.4|2502.5|2499.5|2505|2502|2500.2|2497.2|698
1646324400000|2022-03-03 16:20:00|2502.4|2499.4|2503.9|2500.9|2505.5|2502.8|2498.6|2495.6|646
1646324700000|2022-03-03 16:25:00|2504|2501|2506.2|2503.2|2507.4|2504.4|2502.1|2499.1|538
1646325000000|2022-03-03 16:30:00|2506.3|2503.3|2501.4|2498.4|2507.5|2504.5|2501.1|2498.1|497
1646325300000|2022-03-03 16:35:00|2501.3|2498.3|2503.4|2500.4|2505.4|2502.4|2499.7|2496.8|624
1646325600000|2022-03-03 16:40:00|2503.5|2500.5|2505.3|2502.3|2505.9|2503.3|2501.9|2499.2|471
1646325900000|2022-03-03 16:45:00|2505.4|2502.4|2504.7|2501.7|2505.7|2502.7|2502.5|2499.5|443
1646326200000|2022-03-03 16:50:00|2504.6|2501.6|2503.6|2500.6|2505.5|2502.5|2501.9|2498.9|490
1646326500000|2022-03-03 16:55:00|2503.7|2500.7|2500.4|2498.4|2505.3|2502.3|2499.2|2496.2|591
1646326800000|2022-03-03 17:00:00|2500.5|2498.5|2503.2|2500.2|2504.3|2501.3|2499.4|2496.7|583
1646327100000|2022-03-03 17:05:00|2503.1|2500.1|2507.8|2504.8|2508.1|2505.3|2502.8|2499.8|473
1646327400000|2022-03-03 17:10:00|2508|2505|2506.3|2503.3|2508.6|2505.8|2505.7|2503.2|380
1646327700000|2022-03-03 17:15:00|2506.5|2503.5|2505.8|2502.8|2507.8|2505.2|2504.6|2502.1|324
1646328000000|2022-03-03 17:20:00|2505.9|2502.9|2505.7|2502.7|2506|2503.2|2503.1|2500.6|471
1646328300000|2022-03-03 17:25:00|2505.5|2502.5|2502.1|2499.1|2505.9|2502.9|2501.2|2498.4|449
1646328600000|2022-03-03 17:30:00|2501.9|2498.9|2510.8|2507.8|2511|2508|2499.2|2496.5|1099
1646328900000|2022-03-03 17:35:00|2511.2|2508.2|2508.2|2505.2|2511.2|2508.4|2504.9|2502.1|798
1646329200000|2022-03-03 17:40:00|2508.3|2505.3|2507.9|2504.9|2508.7|2505.9|2505.1|2502.2|615
1646329500000|2022-03-03 17:45:00|2508|2505|2506.6|2503.6|2508.7|2505.7|2505.3|2502.6|505
1646329800000|2022-03-03 17:50:00|2506.7|2503.7|2507.7|2504.7|2508.7|2505.7|2504.1|2501.1|447
1646330100000|2022-03-03 17:55:00|2507.5|2504.5|2508.7|2506.7|2509.8|2507.2|2506.3|2503.7|404
1646330400000|2022-03-03 18:00:00|2508.8|2506.8|2508.6|2505.6|2509.7|2507.2|2507.1|2504.6|381
1646330700000|2022-03-03 18:05:00|2508.7|2505.7|2509.2|2507.2|2510.4|2507.7|2508|2505.5|383
1646331000000|2022-03-03 18:10:00|2509.5|2506.5|2511.6|2509.6|2512.5|2510.1|2507.7|2504.9|304
1646331300000|2022-03-03 18:15:00|2511.3|2509.3|2509.5|2506.5|2512.7|2510.3|2509|2506.5|418
1646331600000|2022-03-03 18:20:00|2509.2|2507.2|2514.4|2511.4|2514.4|2511.9|2508.6|2506.1|436
1646331900000|2022-03-03 18:25:00|2513.8|2511.8|2513.4|2510.4|2514.8|2511.9|2511.3|2508.8|497
1646332200000|2022-03-03 18:30:00|2513.4|2510.4|2516.3|2513.3|2516.4|2513.9|2511.6|2509|652
1646332500000|2022-03-03 18:35:00|2516.1|2513.1|2515.4|2513.4|2516.8|2514.4|2514.2|2511.6|408
1646332800000|2022-03-03 18:40:00|2515.6|2513.6|2515.8|2512.8|2517.4|2514.8|2515.2|2512.8|317
1646333100000|2022-03-03 18:45:00|2515.9|2512.9|2518.2|2515.2|2518.2|2515.8|2513.8|2511.7|248
1646333400000|2022-03-03 18:50:00|2518.1|2515.1|2516.2|2514.2|2518.6|2516.1|2516.2|2513.8|280
1646333700000|2022-03-03 18:55:00|2516.9|2513.9|2516.8|2514.8|2516.9|2514.9|2515.1|2512.6|269
1646334000000|2022-03-03 19:00:00|2516.7|2514.7|2520|2518|2521.1|2518.5|2516.3|2514.3|275
1646334300000|2022-03-03 19:05:00|2520.1|2518.1|2516.2|2514.2|2520.1|2518.1|2516.1|2513.6|285
1646334600000|2022-03-03 19:10:00|2516.3|2514.3|2517.9|2514.9|2518.4|2516|2515.4|2513.2|304
1646334900000|2022-03-03 19:15:00|2517.8|2514.8|2516.7|2513.7|2518.5|2516|2515.8|2513.5|242
1646335200000|2022-03-03 19:20:00|2516.8|2513.8|2515.3|2513.3|2517|2514.5|2513.2|2511|336
1646335500000|2022-03-03 19:25:00|2515.2|2513.2|2516.8|2513.8|2517.9|2515.4|2514.4|2511.8|260
1646335800000|2022-03-03 19:30:00|2516.7|2513.7|2517.5|2514.5|2518.7|2516.3|2515.2|2512.8|344
1646336100000|2022-03-03 19:35:00|2517.4|2514.4|2516.2|2514.2|2517.5|2515|2514.8|2512.6|265
1646336400000|2022-03-03 19:40:00|2516.8|2513.8|2516.8|2514.8|2518.6|2516|2516|2513.7|295
1646336700000|2022-03-03 19:45:00|2516.9|2514.9|2514.2|2511.2|2517.4|2514.9|2513.5|2511|312
1646337000000|2022-03-03 19:50:00|2514.3|2511.3|2511.9|2508.9|2514.4|2511.8|2511|2508.5|299
1646337300000|2022-03-03 19:55:00|2511.8|2508.8|2513.4|2510.4|2514.2|2511.6|2510.5|2507.9|340
1646337600000|2022-03-03 20:00:00|2513.5|2510.5|2516.5|2513.5|2516.6|2514|2511.1|2508.8|403
1646337900000|2022-03-03 20:05:00|2516.6|2513.6|2516.7|2513.7|2517.1|2514.5|2514.7|2512.2|426
1646338200000|2022-03-03 20:10:00|2516.8|2513.8|2516.2|2513.2|2517.1|2514.3|2514.4|2511.8|345
1646338500000|2022-03-03 20:15:00|2516.3|2513.3|2521.4|2518.4|2522.8|2519.8|2515.7|2513.2|422
1646338800000|2022-03-03 20:20:00|2521.2|2518.2|2522.9|2520.9|2523.5|2520.9|2518.2|2515.6|444
1646339100000|2022-03-03 20:25:00|2523.3|2520.3|2523|2521|2525.6|2522.9|2522.2|2519.7|430
1646339400000|2022-03-03 20:30:00|2523.8|2520.8|2523.9|2520.9|2524.7|2522|2522|2519.3|403
1646339700000|2022-03-03 20:35:00|2523.7|2520.7|2525|2522|2526.1|2523.3|2523.1|2520.3|395
1646340000000|2022-03-03 20:40:00|2525.1|2522.1|2523.5|2521.5|2526.4|2523.8|2523.4|2520.7|364
1646340300000|2022-03-03 20:45:00|2523.5|2521.5|2523.4|2520.4|2524.9|2522.4|2522.7|2519.8|528
1646340600000|2022-03-03 20:50:00|2523.3|2520.3|2523.6|2520.6|2525.1|2522.4|2522.2|2519.4|554
1646340900000|2022-03-03 20:55:00|2523.5|2520.5|2520.9|2517.9|2523.7|2520.8|2520.2|2517.4|558
1646341200000|2022-03-03 21:00:00|2521|2518|2523.4|2520.4|2523.6|2520.6|2521|2518|327
1646341500000|2022-03-03 21:05:00|2523.5|2520.5|2522.4|2519.4|2523.6|2520.6|2522.2|2519.2|152
1646341800000|2022-03-03 21:10:00|2522.5|2519.5|2522.4|2519.4|2523.1|2520.1|2521.5|2518.5|160
1646342100000|2022-03-03 21:15:00|2522.5|2519.5|2522.9|2519.9|2523.5|2520.8|2521.9|2518.9|151
1646342400000|2022-03-03 21:20:00|2522.8|2519.8|2523.9|2520.9|2524.1|2521.3|2522.3|2519.8|128
1646342700000|2022-03-03 21:25:00|2524|2521|2524.1|2521.1|2524.2|2521.2|2523.3|2520.3|88
1646343000000|2022-03-03 21:30:00|2524|2521|2522.5|2519.5|2524|2521|2522.4|2519.4|41
1646343300000|2022-03-03 21:35:00|2522.6|2519.6|2523.3|2520.3|2523.6|2520.6|2522.4|2519.4|74
1646343600000|2022-03-03 21:40:00|2523.2|2520.2|2521.8|2518.8|2523.3|2520.3|2521.6|2518.6|67
1646343900000|2022-03-03 21:45:00|2521.7|2518.7|2519.9|2516.9|2521.7|2518.7|2519.9|2516.9|126
1646344200000|2022-03-03 21:50:00|2520|2517|2520.8|2517.8|2521.2|2518.2|2519.8|2516.8|112
1646344500000|2022-03-03 21:55:00|2520.9|2517.9|2519.8|2516.8|2521.5|2518.5|2519.4|2516.4|133
1646348400000|2022-03-03 23:00:00|2520.4|2517.4|2522.8|2519.8|2523.1|2520.1|2519|2516|265
1646348700000|2022-03-03 23:05:00|2522.7|2519.7|2520.9|2517.9|2522.8|2519.8|2519.2|2516.2|282
1646349000000|2022-03-03 23:10:00|2521|2518|2519.7|2516.7|2521.4|2518.5|2518.8|2515.8|139
1646349300000|2022-03-03 23:15:00|2519.5|2516.5|2518.9|2515.9|2520.1|2517.2|2518.2|2515.3|170
1646349600000|2022-03-03 23:20:00|2519|2516|2516.7|2513.7|2519.2|2516.2|2516.7|2513.7|187
1646349900000|2022-03-03 23:25:00|2516.8|2513.8|2515.2|2512.2|2517.8|2514.8|2514.6|2511.6|122
1646350200000|2022-03-03 23:30:00|2515.3|2512.3|2514.8|2511.8|2515.4|2512.4|2514.5|2511.5|114
1646350500000|2022-03-03 23:35:00|2514.7|2511.7|2516.2|2513.2|2516.5|2513.5|2514.6|2511.6|125
1646350800000|2022-03-03 23:40:00|2516.3|2513.3|2516.2|2513.2|2516.7|2513.9|2515.8|2512.8|136
1646351100000|2022-03-03 23:45:00|2516.3|2513.3|2514.8|2511.8|2516.8|2513.8|2514.6|2511.6|123
1646351400000|2022-03-03 23:50:00|2514.7|2511.7|2512.8|2509.8|2514.9|2511.9|2512|2509|153
1646351700000|2022-03-03 23:55:00|2512.7|2509.7|2511.6|2508.6|2512.8|2509.8|2511.5|2508.5|87
1646352000000|2022-03-04 00:00:00|2511.7|2508.7|2511.7|2508.7|2512.7|2509.7|2511|2508|155
1646352300000|2022-03-04 00:05:00|2511.6|2508.6|2515.3|2512.3|2515.4|2512.4|2510.7|2507.7|333
1646352600000|2022-03-04 00:10:00|2515.2|2512.2|2517.5|2514.5|2518.2|2515.2|2514.3|2511.3|511
1646352900000|2022-03-04 00:15:00|2517.6|2514.6|2522.7|2519.7|2522.8|2519.8|2517.3|2514.3|515
1646353200000|2022-03-04 00:20:00|2522.8|2519.8|2524.7|2521.7|2526.4|2523.4|2520.3|2517.3|508
1646353500000|2022-03-04 00:25:00|2524.9|2521.9|2526.2|2523.2|2527.3|2524.3|2521.8|2519.2|511
1646353800000|2022-03-04 00:30:00|2526.4|2523.4|2526.8|2523.8|2529.5|2526.5|2525|2522|879
1646354100000|2022-03-04 00:35:00|2526.7|2523.7|2530.4|2527.4|2534.1|2531.1|2526.6|2523.6|963
1646354400000|2022-03-04 00:40:00|2530.3|2527.3|2534.3|2531.3|2537.4|2534.8|2529.7|2526.7|1103
1646354700000|2022-03-04 00:45:00|2534.4|2531.4|2527.8|2524.8|2534.6|2531.6|2526.3|2523.3|1050
1646355000000|2022-03-04 00:50:00|2527.6|2524.6|2528.7|2525.7|2529.1|2526.6|2524.3|2521.3|792
1646355300000|2022-03-04 00:55:00|2528.6|2525.6|2526.3|2523.3|2530.1|2527.5|2525.7|2522.7|757
1646355600000|2022-03-04 01:00:00|2526.2|2523.2|2522.6|2519.6|2529.2|2526.2|2521.8|2518.8|1131
1646355900000|2022-03-04 01:05:00|2522.4|2519.4|2523.7|2520.7|2527.3|2524.3|2518.7|2515.7|1048
1646356200000|2022-03-04 01:10:00|2523.5|2520.5|2522.3|2519.3|2523.9|2520.9|2519.6|2516.6|746
1646356500000|2022-03-04 01:15:00|2522.1|2519.1|2519.7|2516.7|2522.8|2519.8|2517.4|2514.4|513
1646356800000|2022-03-04 01:20:00|2519.6|2516.6|2518.4|2515.4|2522|2519|2516.3|2513.3|535
1646357100000|2022-03-04 01:25:00|2518.3|2515.3|2518|2515|2520|2517.1|2517.6|2514.6|517
1646357400000|2022-03-04 01:30:00|2518.2|2515.2|2519.1|2516.1|2520.5|2517.5|2518|2515|475
1646357700000|2022-03-04 01:35:00|2519.2|2516.2|2516.9|2513.9|2520.3|2517.3|2515.8|2512.8|535
1646358000000|2022-03-04 01:40:00|2517|2514|2518.4|2515.4|2520.2|2517.2|2516.8|2513.8|501
1646358300000|2022-03-04 01:45:00|2518.2|2515.2|2517.8|2514.8|2519.9|2517.1|2517|2514|752
1646358600000|2022-03-04 01:50:00|2517.6|2514.6|2512.9|2509.9|2518.2|2515.2|2507.6|2504.9|1239
1646358900000|2022-03-04 01:55:00|2513|2510|2512.9|2509.9|2514.3|2511.3|2510.5|2507.5|965
1646359200000|2022-03-04 02:00:00|2512.8|2509.8|2512.3|2509.3|2513.6|2510.6|2510.5|2507.5|592
1646359500000|2022-03-04 02:05:00|2512.4|2509.4|2510.7|2507.7|2514.1|2511.1|2510.5|2507.5|463
1646359800000|2022-03-04 02:10:00|2510.6|2507.6|2512.7|2509.7|2513.1|2510.1|2510.6|2507.6|366
1646360100000|2022-03-04 02:15:00|2512.8|2509.8|2513.8|2510.8|2515|2512|2511.1|2508.1|376
1646360400000|2022-03-04 02:20:00|2513.5|2510.5|2516.6|2513.6|2517.3|2514.3|2513.4|2510.4|354
1646360700000|2022-03-04 02:25:00|2516.8|2513.8|2518.8|2515.8|2519.2|2516.2|2516.2|2513.2|368
1646361000000|2022-03-04 02:30:00|2519.3|2516.3|2516.4|2513.4|2519.3|2516.3|2515.6|2512.6|484
1646361300000|2022-03-04 02:35:00|2516.6|2513.6|2517.8|2514.8|2518.1|2515.1|2516.1|2513.1|406
1646361600000|2022-03-04 02:40:00|2518|2515|2518.1|2515.1|2518.5|2515.7|2516.2|2513.2|441
1646361900000|2022-03-04 02:45:00|2517.9|2514.9|2519.2|2516.2|2521.1|2518.1|2517.1|2514.1|478
1646362200000|2022-03-04 02:50:00|2519.3|2516.3|2524.4|2521.4|2525.6|2522.9|2518.5|2515.5|542
1646362500000|2022-03-04 02:55:00|2524.7|2521.7|2524.4|2521.4|2525.3|2522.3|2523.6|2520.6|359
1646362800000|2022-03-04 03:00:00|2524.3|2521.3|2523.6|2520.6|2526.4|2523.4|2523.3|2520.3|276
1646363100000|2022-03-04 03:05:00|2523.5|2520.5|2524.1|2521.1|2525.4|2522.4|2523.5|2520.5|400
1646363400000|2022-03-04 03:10:00|2524|2521|2525|2522|2526.1|2523.1|2523.9|2520.9|360
1646363700000|2022-03-04 03:15:00|2525.1|2522.1|2526|2523|2527.7|2524.7|2524.8|2521.8|352
1646364000000|2022-03-04 03:20:00|2525.9|2522.9|2525.9|2522.9|2526.8|2524|2524.3|2521.3|351
1646364300000|2022-03-04 03:25:00|2525.6|2522.6|2520.1|2517.1|2526.3|2523.3|2519.6|2516.6|402
1646364600000|2022-03-04 03:30:00|2520|2517|2518.1|2515.1|2522.2|2519.2|2517.2|2514.2|370
1646364900000|2022-03-04 03:35:00|2518.2|2515.2|2518.1|2515.1|2520.6|2517.7|2517.4|2514.4|437
1646365200000|2022-03-04 03:40:00|2517.9|2514.9|2518.5|2515.5|2519.2|2516.2|2517.7|2514.7|305
1646365500000|2022-03-04 03:45:00|2518.7|2515.7|2517.7|2514.7|2519.6|2516.6|2517.2|2514.2|288
1646365800000|2022-03-04 03:50:00|2517.8|2514.8|2517.8|2514.8|2518.8|2515.8|2516.8|2513.9|344
1646366100000|2022-03-04 03:55:00|2517.7|2514.7|2516.7|2513.7|2518.4|2515.4|2516.5|2513.5|253
1646366400000|2022-03-04 04:00:00|2516.8|2513.8|2516.6|2513.6|2517.3|2514.3|2515|2512.2|266
1646366700000|2022-03-04 04:05:00|2516.7|2513.7|2516.6|2513.6|2517.3|2514.4|2515.7|2512.9|234
1646367000000|2022-03-04 04:10:00|2516.7|2513.7|2516.4|2513.4|2516.8|2513.8|2515.7|2512.9|178
1646367300000|2022-03-04 04:15:00|2516.2|2513.2|2512|2509|2516.6|2513.6|2508.2|2505.8|453
1646367600000|2022-03-04 04:20:00|2511.9|2508.9|2515.4|2512.4|2515.6|2512.6|2511.9|2508.9|210
1646367900000|2022-03-04 04:25:00|2515.7|2512.7|2516.2|2513.2|2517.7|2514.7|2515.6|2512.6|222
1646368200000|2022-03-04 04:30:00|2516.2|2513.2|2515.8|2512.8|2517.7|2514.7|2515|2512|222
1646368500000|2022-03-04 04:35:00|2515.9|2512.9|2515.6|2512.6|2516.2|2513.2|2515.3|2512.3|190
1646368800000|2022-03-04 04:40:00|2515.7|2512.7|2517.6|2514.6|2517.8|2514.8|2515.3|2512.3|244
1646369100000|2022-03-04 04:45:00|2517.7|2514.7|2515.6|2512.6|2517.8|2514.8|2515.6|2512.6|136
1646369400000|2022-03-04 04:50:00|2515.8|2512.8|2516.6|2513.6|2517.6|2514.6|2515.2|2512.2|140
1646369700000|2022-03-04 04:55:00|2516.4|2513.4|2518|2515|2518.5|2515.5|2516.1|2513.1|182
1646370000000|2022-03-04 05:00:00|2517.8|2514.8|2519.8|2516.8|2522.8|2519.8|2516.6|2513.6|458
1646370300000|2022-03-04 05:05:00|2519.6|2516.6|2521.9|2518.9|2522.5|2519.5|2519.3|2516.3|206
1646370600000|2022-03-04 05:10:00|2522|2519|2522.2|2519.2|2522.9|2519.9|2521.6|2518.6|204
1646370900000|2022-03-04 05:15:00|2522.3|2519.3|2521.8|2518.8|2522.8|2519.8|2521.7|2518.7|198
1646371200000|2022-03-04 05:20:00|2522|2519|2521.5|2518.5|2522.6|2519.6|2521.1|2518.1|210
1646371500000|2022-03-04 05:25:00|2521.7|2518.7|2522.5|2519.5|2522.9|2519.9|2521.1|2518.2|271
1646371800000|2022-03-04 05:30:00|2522.3|2519.3|2523|2520|2525|2522|2521.9|2518.9|367
1646372100000|2022-03-04 05:35:00|2522.9|2519.9|2515.5|2512.5|2522.9|2519.9|2514.3|2511.4|368
1646372400000|2022-03-04 05:40:00|2515.4|2512.4|2514.3|2511.3|2517|2514|2514.1|2511.1|420
1646372700000|2022-03-04 05:45:00|2514.1|2511.1|2514.4|2511.4|2515.5|2512.5|2513.2|2510.2|468
1646373000000|2022-03-04 05:50:00|2514.5|2511.5|2514.6|2511.6|2516.1|2513.1|2514.2|2511.2|371
1646373300000|2022-03-04 05:55:00|2514.5|2511.5|2513|2510|2514.9|2511.9|2511.1|2508.4|484
1646373600000|2022-03-04 06:00:00|2513.1|2510.1|2516|2513|2516.4|2513.4|2512.8|2509.8|443
1646373900000|2022-03-04 06:05:00|2515.9|2512.9|2515.6|2512.6|2517.7|2514.7|2514.4|2511.4|455
1646374200000|2022-03-04 06:10:00|2515.5|2512.5|2514.9|2511.9|2517.4|2514.4|2514.6|2511.6|306
1646374500000|2022-03-04 06:15:00|2515|2512|2514.5|2511.5|2516|2513|2513.5|2510.5|239
1646374800000|2022-03-04 06:20:00|2514.4|2511.4|2512.9|2509.9|2514.6|2511.6|2512.5|2509.5|264
1646375100000|2022-03-04 06:25:00|2513|2510|2508.9|2505.9|2513|2510|2508.9|2505.9|307
1646375400000|2022-03-04 06:30:00|2508.6|2505.6|2509.3|2506.3|2511.1|2508.1|2508.2|2505.2|256
1646375700000|2022-03-04 06:35:00|2509.4|2506.4|2510.4|2507.4|2510.6|2507.7|2508.8|2505.8|231
1646376000000|2022-03-04 06:40:00|2510.3|2507.3|2512.2|2509.2|2512.5|2509.5|2510|2507|307
1646376300000|2022-03-04 06:45:00|2512.1|2509.1|2512.8|2509.8|2512.9|2509.9|2510.6|2507.6|304
1646376600000|2022-03-04 06:50:00|2512.9|2509.9|2513.9|2510.9|2514.7|2511.7|2512.8|2509.8|254
1646376900000|2022-03-04 06:55:00|2514|2511|2513|2510|2514|2511|2511.7|2508.7|270
1646377200000|2022-03-04 07:00:00|2513|2510|2514.6|2511.6|2516.1|2513.1|2511|2508.6|617
1646377500000|2022-03-04 07:05:00|2514.1|2512.1|2514.1|2512.1|2516.9|2514.1|2513.6|2510.7|504
1646377800000|2022-03-04 07:10:00|2514.2|2512.2|2514.9|2511.9|2515.6|2512.7|2513.7|2511.2|466
1646378100000|2022-03-04 07:15:00|2514.2|2512.2|2517.1|2514.1|2518.3|2515.3|2514.2|2512|315
1646378400000|2022-03-04 07:20:00|2517|2514|2523.2|2520.2|2524.6|2521.7|2516.2|2513.7|417
1646378700000|2022-03-04 07:25:00|2523.3|2520.3|2521.2|2519.2|2523.8|2521.1|2520.6|2518.2|339
1646379000000|2022-03-04 07:30:00|2521.3|2519.3|2520.1|2517.1|2521.7|2519.3|2517.7|2515.3|324
1646379300000|2022-03-04 07:35:00|2520.2|2517.2|2518.2|2515.2|2520.6|2518.2|2516.2|2513.5|405
1646379600000|2022-03-04 07:40:00|2518.1|2515.1|2520.8|2517.8|2521.1|2518.1|2517.7|2515|299
1646379900000|2022-03-04 07:45:00|2520.2|2518.2|2514.4|2511.4|2520.3|2518.2|2514.2|2511.2|318
1646380200000|2022-03-04 07:50:00|2514.3|2511.3|2513.5|2510.5|2515.2|2512.8|2511.7|2509.2|318
1646380500000|2022-03-04 07:55:00|2513.4|2510.4|2510.9|2507.9|2516.2|2513.2|2510.2|2507.2|313
1646380800000|2022-03-04 08:00:00|2510.6|2507.6|2512.8|2509.8|2513.7|2510.7|2510.4|2507.4|464
1646381100000|2022-03-04 08:05:00|2512.7|2509.7|2512.8|2509.8|2515.5|2512.5|2512.2|2509.6|414
1646381400000|2022-03-04 08:10:00|2512.7|2509.7|2512.8|2509.8|2513.4|2510.4|2508.3|2505.7|431
1646381700000|2022-03-04 08:15:00|2512.9|2509.9|2507.4|2504.4|2512.9|2509.9|2505.8|2503.1|449
1646382000000|2022-03-04 08:20:00|2507.5|2504.5|2514.7|2511.7|2515.5|2512.5|2507.2|2504.2|540
1646382300000|2022-03-04 08:25:00|2515|2512|2514|2511|2516|2513|2513.4|2510.4|424
1646382600000|2022-03-04 08:30:00|2513.9|2510.9|2514.8|2511.8|2515.5|2512.9|2512|2509.3|671
1646382900000|2022-03-04 08:35:00|2514.7|2511.7|2518.3|2515.3|2520.4|2517.4|2513.8|2511.2|714
1646383200000|2022-03-04 08:40:00|2518.2|2515.2|2519.1|2516.1|2519.8|2516.9|2517.4|2514.9|548
1646383500000|2022-03-04 08:45:00|2518.9|2515.9|2520.9|2517.9|2521.8|2518.8|2517.8|2514.9|409
1646383800000|2022-03-04 08:50:00|2521|2518|2519.7|2516.7|2521.1|2518.1|2518.4|2515.4|458
1646384100000|2022-03-04 08:55:00|2519.5|2516.5|2515|2512|2520.3|2517.4|2513.9|2511.3|465
1646384400000|2022-03-04 09:00:00|2514.9|2511.9|2516.2|2513.2|2517.8|2514.8|2514.1|2511.1|515
1646384700000|2022-03-04 09:05:00|2516.3|2513.3|2517.5|2514.5|2518.5|2515.6|2514.2|2511.7|576
1646385000000|2022-03-04 09:10:00|2517|2514|2518.2|2515.2|2519.1|2516.1|2514.9|2511.9|493
1646385300000|2022-03-04 09:15:00|2518.3|2515.3|2519.8|2516.8|2522.5|2519.5|2517.6|2514.9|427
1646385600000|2022-03-04 09:20:00|2519.7|2516.7|2521|2518|2522.6|2519.6|2519.7|2516.7|407
1646385900000|2022-03-04 09:25:00|2520.9|2517.9|2519.9|2516.9|2521.9|2519.1|2519.1|2516.4|342
1646386200000|2022-03-04 09:30:00|2519.8|2516.8|2521.5|2518.5|2522.1|2519.1|2518.6|2516.1|411
1646386500000|2022-03-04 09:35:00|2521|2519|2523.6|2520.6|2523.7|2520.7|2521|2518.5|431
1646386800000|2022-03-04 09:40:00|2523.5|2520.5|2523.6|2520.6|2525|2522|2522.5|2519.7|419
1646387100000|2022-03-04 09:45:00|2523.8|2520.8|2526|2523|2527.4|2524.6|2521.9|2518.9|598
1646387400000|2022-03-04 09:50:00|2526.5|2523.5|2525.7|2522.7|2527.2|2524.5|2525|2522.2|618
1646387700000|2022-03-04 09:55:00|2525.8|2522.8|2525.5|2522.5|2527.2|2524.2|2524.8|2522|549
1646388000000|2022-03-04 10:00:00|2525.8|2522.8|2525.6|2522.6|2527.5|2524.5|2524.8|2521.9|422
1646388300000|2022-03-04 10:05:00|2525.7|2522.7|2522.5|2519.5|2525.7|2522.7|2522.2|2519.2|396
1646388600000|2022-03-04 10:10:00|2522.4|2519.4|2520.6|2517.6|2522.8|2519.8|2519.8|2516.8|368
1646388900000|2022-03-04 10:15:00|2520.3|2517.3|2522.6|2519.6|2523.9|2520.9|2520.3|2517.3|384
1646389200000|2022-03-04 10:20:00|2522.7|2519.7|2522.4|2519.4|2523.2|2520.2|2520.6|2517.6|343
1646389500000|2022-03-04 10:25:00|2522.5|2519.5|2521|2518|2522.9|2519.9|2520.8|2517.8|354
1646389800000|2022-03-04 10:30:00|2520.9|2517.9|2522.8|2519.8|2523.3|2520.3|2520.9|2517.9|310
1646390100000|2022-03-04 10:35:00|2522.9|2519.9|2524.2|2521.2|2525.1|2522.1|2522.5|2519.5|305
1646390400000|2022-03-04 10:40:00|2524.3|2521.3|2526.6|2523.6|2527.1|2524.1|2523.8|2520.8|271
1646390700000|2022-03-04 10:45:00|2526.5|2523.5|2526.8|2523.8|2527.9|2524.9|2525.4|2522.4|269
1646391000000|2022-03-04 10:50:00|2526.7|2523.7|2528.4|2525.4|2528.6|2525.6|2526.5|2523.5|341
1646391300000|2022-03-04 10:55:00|2528.3|2525.3|2528.7|2525.7|2529.6|2526.6|2527.8|2524.9|420
1646391600000|2022-03-04 11:00:00|2528.9|2525.9|2529.7|2526.7|2531.2|2528.2|2527.9|2524.9|352
1646391900000|2022-03-04 11:05:00|2529.8|2526.8|2528.1|2525.1|2530.2|2527.2|2527.7|2524.7|356
1646392200000|2022-03-04 11:10:00|2528|2525|2528.1|2525.1|2530.1|2527.1|2527.6|2524.6|405
1646392500000|2022-03-04 11:15:00|2527.9|2524.9|2525.6|2522.6|2529.6|2526.6|2525.5|2522.6|410
1646392800000|2022-03-04 11:20:00|2525.7|2522.7|2529.6|2526.6|2530.6|2527.6|2525.4|2522.4|393
1646393100000|2022-03-04 11:25:00|2529.5|2526.5|2529.2|2526.2|2530.9|2527.9|2528|2525|371
1646393400000|2022-03-04 11:30:00|2529.3|2526.3|2526.5|2523.5|2529.4|2526.4|2526.5|2523.5|399
1646393700000|2022-03-04 11:35:00|2526.4|2523.4|2523.8|2520.8|2527.1|2524.1|2523.7|2520.7|377
1646394000000|2022-03-04 11:40:00|2523.4|2520.4|2522.4|2519.4|2523.6|2520.6|2521.9|2518.9|353
1646394300000|2022-03-04 11:45:00|2522.5|2519.5|2523.3|2520.3|2523.8|2520.8|2521.8|2518.8|355
1646394600000|2022-03-04 11:50:00|2523.4|2520.4|2520.9|2517.9|2523.7|2520.7|2519.6|2516.6|389
1646394900000|2022-03-04 11:55:00|2521.1|2518.1|2520.1|2517.1|2523.2|2520.2|2520.1|2517.1|378
1646395200000|2022-03-04 12:00:00|2520.2|2517.2|2520.5|2517.5|2525.1|2522.1|2517.4|2514.4|486
1646395500000|2022-03-04 12:05:00|2520.3|2517.3|2520.9|2517.9|2521.4|2518.8|2519.3|2516.3|318
1646395800000|2022-03-04 12:10:00|2520.8|2517.8|2521.7|2518.7|2523.1|2520.1|2519.7|2516.9|414
1646396100000|2022-03-04 12:15:00|2521.8|2518.8|2523.5|2520.5|2524.8|2521.8|2521.2|2518.2|357
1646396400000|2022-03-04 12:20:00|2523.6|2520.6|2522.5|2519.5|2524.1|2521.1|2520.2|2517.7|300
1646396700000|2022-03-04 12:25:00|2522.6|2519.6|2524.7|2521.7|2525.9|2522.9|2522.6|2519.6|483
1646397000000|2022-03-04 12:30:00|2524.4|2521.4|2522.6|2519.6|2525.8|2522.8|2522|2519|462
1646397300000|2022-03-04 12:35:00|2522.4|2519.4|2523.6|2520.6|2524.8|2521.8|2521.6|2518.6|514
1646397600000|2022-03-04 12:40:00|2523.9|2520.9|2521.8|2518.8|2524.8|2522.1|2521.7|2518.8|481
1646397900000|2022-03-04 12:45:00|2521.8|2518.8|2522.6|2519.6|2523.4|2520.7|2520.8|2518|754
1646398200000|2022-03-04 12:50:00|2522.7|2519.7|2519.9|2516.9|2523.5|2521.1|2519.6|2516.8|616
1646398500000|2022-03-04 12:55:00|2519.7|2516.7|2515.3|2512.3|2520.4|2517.4|2514|2511|755
1646398800000|2022-03-04 13:00:00|2515.4|2512.4|2514.1|2511.1|2516.9|2514.1|2512.3|2509.3|576
1646399100000|2022-03-04 13:05:00|2514|2511|2513.7|2510.7|2515.1|2512.5|2511.6|2509|611
1646399400000|2022-03-04 13:10:00|2513.6|2510.6|2520.1|2517.1|2520.7|2517.7|2512.2|2509.7|565
1646399700000|2022-03-04 13:15:00|2520.3|2517.3|2519.1|2516.1|2520.8|2518|2518.8|2515.8|552
1646400000000|2022-03-04 13:20:00|2519|2516|2521.3|2518.3|2523.3|2520.4|2518.5|2515.5|567
1646400300000|2022-03-04 13:25:00|2521.1|2518.1|2521.8|2518.8|2523.1|2519.2|2520|2517|487
1646400600000|2022-03-04 13:30:00|2520.6|2517.6|2521.4|2518.4|2525.9|2522.9|2515.6|2512.6|1098
1646400900000|2022-03-04 13:35:00|2521.3|2518.3|2517.8|2514.8|2521.6|2518.7|2514.6|2512.1|1060
1646401200000|2022-03-04 13:40:00|2517.7|2514.7|2519.4|2516.4|2520.4|2517.8|2514.7|2512.3|793
1646401500000|2022-03-04 13:45:00|2519.6|2516.6|2523.6|2520.6|2524.7|2522.3|2519.1|2516.5|850
1646401800000|2022-03-04 13:50:00|2523.7|2520.7|2528.7|2525.7|2530.3|2527.7|2520.6|2518.3|1006
1646402100000|2022-03-04 13:55:00|2528.8|2525.8|2527.5|2524.5|2529.1|2526.6|2524.6|2522.2|910
1646402400000|2022-03-04 14:00:00|2527.4|2524.4|2529.9|2527.9|2530.7|2528.2|2527.1|2524.4|755
1646402700000|2022-03-04 14:05:00|2529.7|2527.7|2527.2|2525.2|2530.7|2528.2|2524.3|2521.8|819
1646403000000|2022-03-04 14:10:00|2527.9|2524.9|2530.1|2528.1|2531.1|2528.8|2527|2524.5|768
1646403300000|2022-03-04 14:15:00|2530.8|2527.8|2527.3|2525.3|2530.8|2528.6|2527.1|2524.7|802
1646403600000|2022-03-04 14:20:00|2527.4|2525.4|2525.4|2523.4|2527.7|2525.4|2524|2521.5|618
1646403900000|2022-03-04 14:25:00|2525.3|2523.3|2532.2|2530.2|2532.8|2530.4|2524.6|2522.3|531
1646404200000|2022-03-04 14:30:00|2532.4|2529.4|2548.7|2545.7|2550.1|2547.4|2529.8|2527.2|1571
1646404500000|2022-03-04 14:35:00|2548.2|2546.2|2563.8|2560.8|2564.6|2561.6|2546|2543|1512
1646404800000|2022-03-04 14:40:00|2563.7|2560.7|2554|2551|2568.5|2565.5|2553.8|2550.8|1523
1646405100000|2022-03-04 14:45:00|2554.2|2551.2|2568|2565|2571.5|2568.7|2554.2|2551.2|1476
1646405400000|2022-03-04 14:50:00|2567.9|2564.9|2555.4|2552.4|2570|2567|2555.1|2552.4|1380
1646405700000|2022-03-04 14:55:00|2555.3|2552.3|2549.8|2546.8|2558.8|2555.8|2546.2|2543.3|1417
1646406000000|2022-03-04 15:00:00|2550.3|2547.3|2538.2|2535.2|2553.6|2550.9|2527.8|2524.8|1733
1646406300000|2022-03-04 15:05:00|2537.8|2534.8|2540.5|2538.5|2542.1|2539.6|2534.5|2531.9|1355
1646406600000|2022-03-04 15:10:00|2541|2538|2550.9|2547.9|2551.6|2548.6|2539.3|2536.8|1291
1646406900000|2022-03-04 15:15:00|2550.4|2547.4|2547.5|2544.5|2552.8|2549.8|2545.7|2542.7|1080
1646407200000|2022-03-04 15:20:00|2547.3|2544.3|2546.9|2543.9|2551.3|2548.3|2546.1|2543.1|1004
1646407500000|2022-03-04 15:25:00|2547.2|2544.2|2550.9|2547.9|2551.4|2548.4|2544.8|2541.8|1137
1646407800000|2022-03-04 15:30:00|2550.8|2547.8|2552.7|2549.7|2552.9|2549.9|2546.1|2543.3|1057
1646408100000|2022-03-04 15:35:00|2552.6|2549.6|2546.2|2543.2|2553.3|2550.3|2545.8|2542.8|971
1646408400000|2022-03-04 15:40:00|2546.4|2543.4|2545.2|2542.2|2546.6|2543.6|2542.7|2539.7|1016
1646408700000|2022-03-04 15:45:00|2545|2542|2547.1|2544.1|2550.2|2547.2|2544.4|2541.4|1064
1646409000000|2022-03-04 15:50:00|2547.2|2544.2|2548.3|2545.3|2548.8|2545.8|2545.8|2542.8|965
1646409300000|2022-03-04 15:55:00|2548.4|2545.4|2547.9|2544.9|2549.4|2546.5|2546.3|2543.3|911
1646409600000|2022-03-04 16:00:00|2547.7|2544.7|2546.1|2543.1|2550|2547|2543.8|2540.8|999
1646409900000|2022-03-04 16:05:00|2546.2|2543.2|2550.7|2547.7|2551.5|2548.5|2546.2|2543.2|872
1646410200000|2022-03-04 16:10:00|2550.8|2547.8|2554.6|2551.6|2555.8|2552.8|2549.8|2546.8|902
1646410500000|2022-03-04 16:15:00|2554.7|2551.7|2555.3|2552.3|2556.8|2553.8|2553.2|2550.2|872
1646410800000|2022-03-04 16:20:00|2555.2|2552.2|2558.3|2555.3|2560|2557|2555.2|2552.2|880
1646411100000|2022-03-04 16:25:00|2558.4|2555.4|2560.3|2557.3|2560.8|2557.8|2558.3|2555.3|914
1646411400000|2022-03-04 16:30:00|2560.4|2557.4|2553|2550|2563|2560|2551.8|2548.8|1050
1646411700000|2022-03-04 16:35:00|2552.9|2549.9|2559.4|2556.4|2560.8|2557.8|2551.3|2548.7|899
1646412000000|2022-03-04 16:40:00|2559.5|2556.5|2561.4|2558.4|2562.3|2559.8|2557.5|2554.5|744
1646412300000|2022-03-04 16:45:00|2561.3|2558.3|2563.3|2560.3|2563.3|2560.3|2560.3|2557.3|696
1646412600000|2022-03-04 16:50:00|2563.4|2560.4|2560|2557|2564.4|2561.5|2559.6|2556.6|926
1646412900000|2022-03-04 16:55:00|2559.9|2556.9|2556.7|2553.7|2561.6|2558.9|2556.4|2553.4|845
1646413200000|2022-03-04 17:00:00|2556.8|2553.8|2558.4|2555.4|2559.4|2556.4|2554.9|2552|776
1646413500000|2022-03-04 17:05:00|2558.5|2555.5|2561.2|2558.2|2561.7|2559|2558.1|2555.1|633
1646413800000|2022-03-04 17:10:00|2561.1|2558.1|2559.1|2556.1|2562.1|2559.4|2558|2555|609
1646414100000|2022-03-04 17:15:00|2559.2|2556.2|2557.9|2554.9|2561.4|2558.4|2556.8|2554.2|829
1646414400000|2022-03-04 17:20:00|2558|2555|2555.4|2552.4|2558|2555.4|2553.7|2550.7|733
1646414700000|2022-03-04 17:25:00|2555.3|2552.3|2557.3|2555.3|2559|2556.6|2554.6|2551.8|550
1646415000000|2022-03-04 17:30:00|2557.5|2555.5|2558.9|2555.9|2560.9|2558.5|2555.3|2552.8|511
1646415300000|2022-03-04 17:35:00|2558.8|2555.8|2559.3|2556.3|2560.5|2558.2|2557.9|2555.5|410
1646415600000|2022-03-04 17:40:00|2558.9|2555.9|2557.3|2554.3|2560.5|2557.7|2557.2|2554.2|425
1646415900000|2022-03-04 17:45:00|2557.2|2554.2|2559.8|2556.8|2560.9|2558.1|2556.8|2554.2|469
1646416200000|2022-03-04 17:50:00|2559.9|2556.9|2561.3|2558.3|2562.1|2559.3|2559.7|2556.7|393
1646416500000|2022-03-04 17:55:00|2561.4|2558.4|2560.9|2557.9|2562.2|2559.2|2559.1|2556.5|452
1646416800000|2022-03-04 18:00:00|2560.8|2557.8|2563.6|2560.6|2563.6|2560.8|2560|2557|469
1646417100000|2022-03-04 18:05:00|2563.1|2561.1|2561.3|2559.3|2564.8|2562.3|2560|2557.5|619
1646417400000|2022-03-04 18:10:00|2561.8|2558.8|2559.8|2557.8|2562.6|2559.8|2559.5|2557.3|477
1646417700000|2022-03-04 18:15:00|2560.4|2557.4|2560.3|2557.3|2561.8|2559.3|2559.4|2556.7|388
1646418000000|2022-03-04 18:20:00|2560.4|2557.4|2565.2|2563.2|2565.9|2563.7|2559.5|2557|514
1646418300000|2022-03-04 18:25:00|2565.6|2562.6|2565.1|2563.1|2566.5|2563.9|2563.3|2560.7|544
1646418600000|2022-03-04 18:30:00|2565.6|2562.6|2567.1|2565.1|2568.1|2565.5|2564.9|2562.2|427
1646418900000|2022-03-04 18:35:00|2567.2|2565.2|2568|2566|2568.8|2566.1|2566.3|2563.7|303
1646419200000|2022-03-04 18:40:00|2567.6|2565.6|2568.9|2566.9|2570.6|2568.6|2567.4|2565|403
1646419500000|2022-03-04 18:45:00|2569.3|2567.3|2567.2|2565.2|2571.5|2568.9|2567.1|2564.7|370
1646419800000|2022-03-04 18:50:00|2567.3|2565.3|2560.7|2558.7|2568.2|2565.6|2560.1|2557.6|424
1646420100000|2022-03-04 18:55:00|2560.6|2558.6|2564.1|2562.1|2564.5|2562.2|2560.6|2558.6|378
1646420400000|2022-03-04 19:00:00|2564.4|2562.4|2568.1|2565.1|2568.5|2566.3|2564.3|2561.5|484
1646420700000|2022-03-04 19:05:00|2567.6|2565.6|2567.6|2565.6|2569.3|2567|2566.6|2564.3|422
1646421000000|2022-03-04 19:10:00|2567.8|2565.8|2569|2566|2569.4|2566.7|2566.9|2564.4|385
1646421300000|2022-03-04 19:15:00|2568.9|2565.9|2570.7|2568.7|2571.2|2568.8|2567.4|2565|415
1646421600000|2022-03-04 19:20:00|2570.6|2568.6|2570.9|2568.9|2573.9|2571.7|2569.1|2567.1|429
1646421900000|2022-03-04 19:25:00|2571.1|2569.1|2570.8|2568.8|2572.3|2570.3|2570.1|2567.6|422
1646422200000|2022-03-04 19:30:00|2570.7|2568.7|2572.3|2570.3|2573.1|2570.6|2568.5|2566.5|416
1646422500000|2022-03-04 19:35:00|2572.4|2570.4|2574.2|2571.2|2574.9|2572.6|2572|2569.2|425
1646422800000|2022-03-04 19:40:00|2574|2572|2573.4|2571.4|2575.8|2573.1|2572.8|2570.1|455
1646423100000|2022-03-04 19:45:00|2573.5|2571.5|2568.9|2565.9|2573.9|2571.5|2568|2565.2|426
1646423400000|2022-03-04 19:50:00|2568.7|2565.7|2567.5|2564.5|2570.4|2568|2566.9|2564.2|441
1646423700000|2022-03-04 19:55:00|2567.2|2564.2|2564.9|2562.9|2567.5|2565|2562.9|2560.1|589
1646424000000|2022-03-04 20:00:00|2565.1|2563.1|2564.9|2561.9|2566.3|2563.9|2561.7|2559.3|624
1646424300000|2022-03-04 20:05:00|2564.7|2561.7|2567|2564|2567.8|2565.2|2564.7|2561.7|511
1646424600000|2022-03-04 20:10:00|2566.5|2563.5|2567.8|2564.8|2567.9|2565.4|2565.5|2562.8|486
1646424900000|2022-03-04 20:15:00|2567.7|2564.7|2567.6|2564.6|2568.2|2565.6|2566.4|2563.4|489
1646425200000|2022-03-04 20:20:00|2567.8|2564.8|2568.2|2565.2|2569.1|2566.3|2567.2|2564.5|413
1646425500000|2022-03-04 20:25:00|2568.3|2565.3|2567.1|2565.1|2569.4|2567|2566.6|2564|512
1646425800000|2022-03-04 20:30:00|2567.4|2565.4|2565.7|2562.7|2568.5|2566.3|2565.1|2562.5|508
1646426100000|2022-03-04 20:35:00|2565|2563|2565.9|2563.9|2568.5|2566.4|2565|2562.5|455
1646426400000|2022-03-04 20:40:00|2565.8|2563.8|2564.4|2562.4|2566.5|2563.9|2563.1|2560.6|470
1646426700000|2022-03-04 20:45:00|2564.2|2562.2|2563.3|2560.3|2565|2562.4|2561.9|2558.9|470
1646427000000|2022-03-04 20:50:00|2563.4|2560.4|2561.3|2559.3|2563.7|2560.9|2560.7|2557.9|457
1646427300000|2022-03-04 20:55:00|2561.6|2558.6|2560.7|2558.7|2563|2560.3|2560.6|2557.8|575
1646427600000|2022-03-04 21:00:00|2561.1|2558.1|2562.5|2559.5|2562.5|2559.6|2560.6|2557.6|261
1646427900000|2022-03-04 21:05:00|2562.7|2559.7|2561|2558|2563.5|2560.6|2560.2|2557.2|289
1646428200000|2022-03-04 21:10:00|2560.9|2557.9|2564.2|2561.2|2565.1|2562.1|2560.9|2557.9|281
1646428500000|2022-03-04 21:15:00|2564.2|2561.2|2567.2|2564.2|2567.7|2564.7|2563.7|2560.7|260
1646428800000|2022-03-04 21:20:00|2567.4|2564.4|2566.9|2563.9|2568.3|2565.3|2566.5|2563.5|322
1646429100000|2022-03-04 21:25:00|2567|2564|2567.7|2564.7|2568.7|2565.7|2565.9|2562.9|330
1646429400000|2022-03-04 21:30:00|2568.9|2565.9|2568.4|2565.4|2568.9|2565.9|2566.4|2563.4|168
1646429700000|2022-03-04 21:35:00|2568.5|2565.5|2569.2|2566.2|2569.8|2566.8|2568|2565|192
1646430000000|2022-03-04 21:40:00|2569.1|2566.1|2567.6|2564.6|2569.3|2566.3|2566|2563|198
1646430300000|2022-03-04 21:45:00|2567.5|2564.5|2569.9|2566.9|2571.3|2568.3|2567.2|2564.2|204
1646430600000|2022-03-04 21:50:00|2570|2567|2576|2568.9|2576|2571.8|2569.6|2566.6|298
1646430900000|2022-03-04 21:55:00|2574.3|2571.3|2573.1|2570.1|2579.1|2573.1|2571.2|2565.7|245
1646607600000|2022-03-06 23:00:00|2588.1|2585.1|2596.7|2593.7|2598.7|2594.6|2586.3|2583.3|1077
1646607900000|2022-03-06 23:05:00|2596.6|2593.6|2596|2593|2604|2601|2591.9|2588.9|1178
1646608200000|2022-03-06 23:10:00|2595.8|2592.8|2603.7|2600.7|2609.3|2606.3|2594.7|2591.7|1074
1646608500000|2022-03-06 23:15:00|2604.2|2601.2|2599.1|2596.1|2608.4|2605.4|2598.3|2595.3|931
1646608800000|2022-03-06 23:20:00|2599.3|2596.3|2604.1|2601.1|2605.7|2602.7|2594.5|2591.5|744
1646609100000|2022-03-06 23:25:00|2604.2|2601.2|2607.2|2604.2|2609|2606|2597.9|2594.9|746
1646609400000|2022-03-06 23:30:00|2606.6|2603.6|2606.6|2603.6|2609.9|2607.8|2604.7|2601.7|517
1646609700000|2022-03-06 23:35:00|2606.5|2603.5|2602|2599|2610|2607|2601.6|2598.6|381
1646610000000|2022-03-06 23:40:00|2601.9|2598.9|2601.6|2598.6|2602.5|2599.5|2598.5|2595.5|364
1646610300000|2022-03-06 23:45:00|2601.7|2598.7|2604.7|2601.7|2605.5|2602.5|2600.6|2597.6|343
1646610600000|2022-03-06 23:50:00|2604.6|2601.6|2604.1|2601.1|2604.6|2602|2599.6|2596.6|270
1646610900000|2022-03-06 23:55:00|2603.9|2600.9|2606.7|2603.7|2608.6|2605.6|2603.1|2600.1|271
1646611200000|2022-03-07 00:00:00|2606.4|2603.4|2598.6|2595.6|2608.9|2605.9|2597.2|2594.2|657
1646611500000|2022-03-07 00:05:00|2598.5|2595.5|2596.9|2593.9|2599.9|2596.9|2593.8|2590.8|710
1646611800000|2022-03-07 00:10:00|2597|2594|2597|2594|2599.3|2596.3|2594.7|2591.7|654
1646612100000|2022-03-07 00:15:00|2596.7|2593.7|2597.1|2594.1|2599.3|2596.3|2595.1|2592.1|665
1646612400000|2022-03-07 00:20:00|2597|2594|2598.5|2595.5|2598.9|2595.9|2591.4|2588.4|643
1646612700000|2022-03-07 00:25:00|2598|2595|2595.5|2592.5|2599.7|2596.7|2594.7|2591.7|537
1646613000000|2022-03-07 00:30:00|2595.2|2592.2|2597.6|2594.6|2599.1|2596.1|2594.9|2591.9|603
1646613300000|2022-03-07 00:35:00|2597.4|2594.4|2594.3|2591.3|2597.8|2594.8|2592.9|2589.9|535
1646613600000|2022-03-07 00:40:00|2594.4|2591.4|2592.9|2589.9|2595.2|2592.2|2592.7|2589.7|573
1646613900000|2022-03-07 00:45:00|2593|2590|2590.4|2587.4|2593.1|2590.1|2589.4|2586.4|554
1646614200000|2022-03-07 00:50:00|2590.3|2587.3|2585.2|2582.2|2590.7|2587.7|2584.8|2581.8|644
1646614500000|2022-03-07 00:55:00|2585.3|2582.3|2584.5|2581.5|2585.4|2582.4|2579.9|2577.3|751
1646614800000|2022-03-07 01:00:00|2584.9|2581.9|2594.5|2591.5|2596.9|2593.9|2583|2580|864
1646615100000|2022-03-07 01:05:00|2594.4|2591.4|2594.1|2591.1|2594.8|2591.8|2589.1|2586.1|702
1646615400000|2022-03-07 01:10:00|2594.3|2591.3|2598.8|2595.8|2601.2|2598.2|2594.2|2591.2|770
1646615700000|2022-03-07 01:15:00|2598.6|2595.6|2593.6|2590.6|2600.4|2597.4|2592.6|2589.6|759
1646616000000|2022-03-07 01:20:00|2593.5|2590.5|2596.4|2593.4|2598.1|2595.1|2592.2|2589.2|656
1646616300000|2022-03-07 01:25:00|2596.5|2593.5|2597.3|2594.3|2598.7|2595.7|2593.4|2590.4|712
1646616600000|2022-03-07 01:30:00|2597.5|2594.5|2599.2|2596.2|2600|2597|2596.6|2593.6|685
1646616900000|2022-03-07 01:35:00|2599.1|2596.1|2605.9|2602.9|2606.7|2604|2597.2|2594.2|663
1646617200000|2022-03-07 01:40:00|2605.6|2603.6|2613.5|2610.5|2614.4|2611.6|2603.4|2600.4|798
1646617500000|2022-03-07 01:45:00|2613.6|2610.6|2607.9|2605.9|2613.9|2611.2|2606.2|2603.4|798
1646617800000|2022-03-07 01:50:00|2607.8|2605.8|2607.7|2604.7|2610|2607.3|2605.8|2602.8|680
1646618100000|2022-03-07 01:55:00|2607.9|2604.9|2611.8|2608.8|2614.3|2611.3|2607.4|2604.4|664
1646618400000|2022-03-07 02:00:00|2611.9|2608.9|2612.6|2609.6|2616.1|2613.3|2609.4|2606.8|753
1646618700000|2022-03-07 02:05:00|2612.9|2609.9|2605.9|2603.9|2612.9|2610|2603.5|2600.5|709
1646619000000|2022-03-07 02:10:00|2606.9|2604.2|2599|2596|2607.8|2604.8|2596.6|2593.6|708
1646619300000|2022-03-07 02:15:00|2599.2|2596.2|2600.6|2597.6|2602.5|2599.7|2599.1|2596.1|477
1646619600000|2022-03-07 02:20:00|2600.7|2597.7|2598.4|2595.4|2601.3|2598.4|2598|2595|420
1646619900000|2022-03-07 02:25:00|2598.5|2595.5|2601.6|2598.6|2602.8|2599.8|2597.8|2595.2|437
1646620200000|2022-03-07 02:30:00|2601.5|2598.5|2596|2593|2602.4|2599.4|2591|2588.5|792
1646620500000|2022-03-07 02:35:00|2596.1|2593.1|2591.5|2588.5|2596.9|2593.9|2589.6|2587|629
1646620800000|2022-03-07 02:40:00|2590.7|2588.7|2596.9|2593.9|2597.3|2594.6|2589.8|2587.2|607
1646621100000|2022-03-07 02:45:00|2596.8|2593.8|2598.2|2595.2|2598.7|2596.5|2594.4|2591.9|611
1646621400000|2022-03-07 02:50:00|2598.1|2595.1|2595.8|2592.8|2599.2|2596.6|2594.7|2592.4|517
1646621700000|2022-03-07 02:55:00|2595.2|2593.2|2593.9|2590.9|2597.1|2594.4|2592.7|2590.1|507
1646622000000|2022-03-07 03:00:00|2593.6|2590.6|2595|2592|2595.6|2592.9|2591.8|2589.2|582
1646622300000|2022-03-07 03:05:00|2595.3|2592.3|2594.4|2591.4|2596.4|2593.4|2593|2591|462
1646622600000|2022-03-07 03:10:00|2594.3|2591.3|2588.7|2585.7|2594.3|2591.3|2588.7|2585.7|509
1646622900000|2022-03-07 03:15:00|2588.9|2585.9|2572.6|2569.6|2589.4|2586.4|2571.8|2568.8|677
1646623200000|2022-03-07 03:20:00|2573.7|2570.7|2581.6|2578.6|2582.3|2579.3|2573.6|2570.6|674
1646623500000|2022-03-07 03:25:00|2581.7|2578.7|2579.8|2576.8|2583.4|2580.6|2577.3|2574.3|713
1646623800000|2022-03-07 03:30:00|2579.7|2576.7|2577.7|2574.7|2581.6|2578.6|2575.8|2572.8|537
1646624100000|2022-03-07 03:35:00|2577.6|2574.6|2581.2|2578.2|2581.4|2578.4|2577.2|2574.2|384
1646624400000|2022-03-07 03:40:00|2581.1|2578.1|2582|2579|2582.5|2579.8|2579.7|2577.2|406
1646624700000|2022-03-07 03:45:00|2581.8|2578.8|2582.5|2579.5|2583.8|2581|2580.3|2578.1|398
1646625000000|2022-03-07 03:50:00|2582.4|2579.4|2584.4|2581.4|2584.8|2582.1|2582.1|2579.3|358
1646625300000|2022-03-07 03:55:00|2584.3|2581.3|2586.6|2583.6|2586.7|2583.7|2584|2581|323
1646625600000|2022-03-07 04:00:00|2586.4|2583.4|2588.5|2585.5|2590.2|2587.2|2586.4|2583.4|410
1646625900000|2022-03-07 04:05:00|2588.4|2585.4|2589.9|2586.9|2590.6|2587.6|2587.9|2584.9|381
1646626200000|2022-03-07 04:10:00|2589.6|2586.6|2586.8|2583.8|2589.7|2586.7|2586.1|2583.1|299
1646626500000|2022-03-07 04:15:00|2587|2584|2586|2583|2587.8|2584.8|2585.9|2582.9|180
1646626800000|2022-03-07 04:20:00|2586.1|2583.1|2585.5|2582.5|2586.7|2583.7|2584.1|2581.1|263
1646627100000|2022-03-07 04:25:00|2585.7|2582.7|2585.2|2582.2|2586.2|2583.2|2584.8|2581.8|180
1646627400000|2022-03-07 04:30:00|2585.3|2582.3|2588.3|2585.3|2588.3|2585.6|2585.2|2582.2|252
1646627700000|2022-03-07 04:35:00|2588.2|2585.2|2590.1|2587.1|2590.2|2587.2|2587.5|2584.9|251
1646628000000|2022-03-07 04:40:00|2590.2|2587.2|2588.2|2585.2|2590.2|2587.2|2587.4|2584.6|182
1646628300000|2022-03-07 04:45:00|2587.9|2584.9|2592.2|2589.2|2592.2|2589.5|2587.8|2584.9|278
1646628600000|2022-03-07 04:50:00|2592|2590|2592.4|2589.4|2593.4|2590.6|2590.9|2587.9|267
1646628900000|2022-03-07 04:55:00|2592.5|2589.5|2592.3|2589.3|2593.2|2590.2|2590.1|2587.8|314
1646629200000|2022-03-07 05:00:00|2592.2|2589.2|2588.7|2586.7|2592.4|2589.8|2588.7|2586.3|336
1646629500000|2022-03-07 05:05:00|2588.6|2586.6|2590.1|2587.1|2590.7|2588|2588.6|2586.2|206
1646629800000|2022-03-07 05:10:00|2590.2|2587.2|2589.5|2586.5|2592.1|2589.4|2589.1|2586.4|262
1646630100000|2022-03-07 05:15:00|2589.6|2586.6|2586|2583|2590.4|2587.5|2585.8|2582.8|431
1646630400000|2022-03-07 05:20:00|2586.3|2583.3|2585|2582|2586.7|2583.7|2584.1|2581.3|448
1646630700000|2022-03-07 05:25:00|2584.8|2581.8|2582.5|2579.5|2585.4|2582.4|2581.1|2578.7|379
1646631000000|2022-03-07 05:30:00|2582.3|2579.3|2590.8|2588.8|2591.7|2588.8|2582.3|2579.3|505
1646631300000|2022-03-07 05:35:00|2590.7|2588.7|2590.2|2588.2|2592.2|2589.3|2588.7|2585.7|475
1646631600000|2022-03-07 05:40:00|2590.3|2588.3|2591.2|2588.2|2593.2|2590.3|2590.2|2587.3|457
1646631900000|2022-03-07 05:45:00|2591|2588|2584.5|2581.5|2592.1|2589.1|2584.3|2581.3|523
1646632200000|2022-03-07 05:50:00|2584.7|2581.7|2579.6|2576.6|2585|2582|2577.2|2574.2|517
1646632500000|2022-03-07 05:55:00|2579.7|2576.7|2578.8|2575.8|2579.9|2576.9|2576.2|2573.5|418
1646632800000|2022-03-07 06:00:00|2578.9|2575.9|2576.5|2573.5|2581.3|2578.3|2576.1|2573.1|563
1646633100000|2022-03-07 06:05:00|2576.4|2573.4|2572.1|2569.1|2577.9|2574.9|2568.9|2565.9|692
1646633400000|2022-03-07 06:10:00|2572.4|2569.4|2571|2569|2573.6|2570.9|2570.9|2567.9|637
1646633700000|2022-03-07 06:15:00|2571.3|2569.3|2569.8|2566.8|2573.1|2570.4|2569.1|2566.4|633
1646634000000|2022-03-07 06:20:00|2569.9|2566.9|2572.4|2569.4|2573|2570.4|2568.3|2565.4|663
1646634300000|2022-03-07 06:25:00|2572.6|2569.6|2575.4|2572.4|2576.5|2574|2571.4|2568.9|581
1646634600000|2022-03-07 06:30:00|2575.8|2572.8|2574.8|2571.8|2577.1|2574.6|2574.1|2571.5|590
1646634900000|2022-03-07 06:35:00|2575|2572|2583.9|2580.9|2584.8|2582.4|2573.4|2570.7|605
1646635200000|2022-03-07 06:40:00|2583.8|2580.8|2581.6|2578.6|2585.4|2582.9|2581.1|2578.6|415
1646635500000|2022-03-07 06:45:00|2581.1|2579.1|2579.9|2576.9|2581.7|2579.2|2577.8|2575.4|466
1646635800000|2022-03-07 06:50:00|2580.2|2577.2|2574.2|2571.2|2580.4|2577.4|2573.9|2571.1|500
1646636100000|2022-03-07 06:55:00|2574.1|2571.1|2574.6|2571.6|2575.7|2573.3|2572.4|2569.7|515
1646636400000|2022-03-07 07:00:00|2574.3|2571.3|2569.2|2566.2|2574.7|2571.7|2567.7|2564.7|590
1646636700000|2022-03-07 07:05:00|2569.3|2566.3|2572.1|2569.1|2572.7|2569.9|2565.9|2563.3|494
1646637000000|2022-03-07 07:10:00|2571.9|2568.9|2571.5|2569.5|2573.6|2571.1|2569.6|2566.9|503
1646637300000|2022-03-07 07:15:00|2571.6|2569.6|2570|2567|2572.9|2570.4|2566.9|2564.3|692
1646637600000|2022-03-07 07:20:00|2569.8|2566.8|2570.5|2567.5|2572.1|2569.5|2568|2565.9|481
1646637900000|2022-03-07 07:25:00|2570.6|2567.6|2574.6|2572.6|2575.2|2572.7|2569.3|2566.8|583
1646638200000|2022-03-07 07:30:00|2574.5|2572.5|2577.5|2574.5|2581.7|2579.1|2574.2|2571.8|591
1646638500000|2022-03-07 07:35:00|2577.4|2574.4|2581.1|2578.1|2581.2|2578.6|2575.7|2573.5|540
1646638800000|2022-03-07 07:40:00|2581.2|2578.2|2582.9|2579.9|2583.2|2580.6|2578.3|2575.7|559
1646639100000|2022-03-07 07:45:00|2583|2580|2582.4|2579.4|2583.3|2580.9|2579|2576.2|531
1646639400000|2022-03-07 07:50:00|2582.7|2579.7|2586.1|2584.1|2586.7|2584.1|2581.1|2578.7|433
1646639700000|2022-03-07 07:55:00|2586.2|2584.2|2588.1|2586.1|2588.6|2586.6|2583.4|2581.2|539
1646640000000|2022-03-07 08:00:00|2588.2|2586.2|2585.3|2582.3|2592.3|2589.9|2584.4|2582.1|666
1646640300000|2022-03-07 08:05:00|2584.7|2582.7|2581.2|2579.2|2585.7|2583.2|2579.7|2577.2|571
1646640600000|2022-03-07 08:10:00|2581.4|2579.4|2582.4|2580.4|2583.7|2581.4|2579.7|2577.3|686
1646640900000|2022-03-07 08:15:00|2582.8|2579.8|2598.4|2595.4|2599.1|2596.1|2582.7|2579.7|906
1646641200000|2022-03-07 08:20:00|2598.3|2595.3|2597|2594|2598.8|2595.8|2593.1|2590.1|968
1646641500000|2022-03-07 08:25:00|2597.1|2594.1|2598.7|2595.7|2598.9|2595.9|2595|2592.5|1045
1646641800000|2022-03-07 08:30:00|2598.6|2595.6|2596.5|2593.5|2599.3|2596.4|2592.8|2590.2|896
1646642100000|2022-03-07 08:35:00|2596.6|2593.6|2602.3|2599.3|2602.8|2600.1|2596.1|2593.2|930
1646642400000|2022-03-07 08:40:00|2602.4|2599.4|2597.8|2594.8|2602.7|2599.7|2596.4|2593.4|907
1646642700000|2022-03-07 08:45:00|2597.6|2594.6|2598.1|2595.1|2599.2|2596.6|2594|2591.1|946
1646643000000|2022-03-07 08:50:00|2598.2|2595.2|2594.6|2591.6|2599.2|2596.2|2594.6|2591.6|782
1646643300000|2022-03-07 08:55:00|2594.7|2591.7|2596.4|2593.4|2597.3|2594.5|2594.5|2591.6|785
1646643600000|2022-03-07 09:00:00|2596.1|2594.1|2592.3|2590.3|2596.3|2594.3|2591.3|2589.1|611
1646643900000|2022-03-07 09:05:00|2592.4|2590.4|2592.2|2590.2|2593.4|2591|2589.4|2587.2|644
1646644200000|2022-03-07 09:10:00|2592.4|2590.4|2595.4|2592.4|2595.7|2593.2|2591.7|2589.3|471
1646644500000|2022-03-07 09:15:00|2595.3|2592.3|2594.5|2592.5|2595.5|2593|2589.4|2587.4|544
1646644800000|2022-03-07 09:20:00|2594.3|2592.3|2595.7|2593.7|2596.6|2594.2|2593.6|2591.4|583
1646645100000|2022-03-07 09:25:00|2595.5|2593.5|2594.7|2592.7|2599|2596.4|2593.6|2591.6|594
1646645400000|2022-03-07 09:30:00|2595.2|2592.2|2593.1|2590.1|2596.5|2593.5|2591.6|2588.8|866
1646645700000|2022-03-07 09:35:00|2593.2|2590.2|2598.1|2595.1|2598.3|2595.5|2592.7|2589.7|794
1646646000000|2022-03-07 09:40:00|2598|2595|2598.9|2595.9|2599.3|2596.3|2596.5|2593.8|726
1646646300000|2022-03-07 09:45:00|2598.1|2596.1|2597.7|2595.7|2601.3|2598.8|2596.6|2594.3|700
1646646600000|2022-03-07 09:50:00|2597.8|2595.8|2597.9|2594.9|2600|2597.4|2596.8|2594.5|625
1646646900000|2022-03-07 09:55:00|2597.5|2595.5|2594.7|2592.7|2598.1|2595.5|2594.2|2591.6|508
1646647200000|2022-03-07 10:00:00|2595.2|2592.2|2592.5|2589.5|2595.6|2593.1|2590.4|2587.4|825
1646647500000|2022-03-07 10:05:00|2592.4|2589.4|2592.7|2589.7|2593.4|2590.7|2589.5|2586.6|777
1646647800000|2022-03-07 10:10:00|2592.8|2589.8|2594.2|2591.2|2594.5|2591.7|2591.5|2588.7|650
1646648100000|2022-03-07 10:15:00|2593.3|2591.3|2592.5|2590.5|2594.3|2592|2589.6|2587|474
1646648400000|2022-03-07 10:20:00|2592.4|2590.4|2596|2594|2597|2594.5|2591.9|2589.5|433
1646648700000|2022-03-07 10:25:00|2595.9|2593.9|2599.1|2597.1|2599.7|2597.6|2594.9|2592.9|516
1646649000000|2022-03-07 10:30:00|2599|2597|2599.3|2597.3|2600|2597.8|2596.7|2594.3|559
1646649300000|2022-03-07 10:35:00|2599.2|2597.2|2603.7|2600.7|2604|2601.5|2599.2|2597|416
1646649600000|2022-03-07 10:40:00|2603.6|2600.6|2602.4|2600.4|2603.9|2601.4|2601.2|2598.6|514
1646649900000|2022-03-07 10:45:00|2602|2600|2602.1|2599.1|2603.5|2601.3|2600.3|2597.6|496
1646650200000|2022-03-07 10:50:00|2601.5|2599.5|2601.4|2599.4|2602.8|2600.3|2599.7|2597.3|507
1646650500000|2022-03-07 10:55:00|2601.3|2599.3|2602.2|2600.2|2604.6|2602|2601.3|2599.3|404
1646650800000|2022-03-07 11:00:00|2602.5|2599.5|2603.8|2600.8|2604.1|2601.5|2598.4|2596|481
1646651100000|2022-03-07 11:05:00|2603.9|2600.9|2603.1|2601.1|2604.7|2602.5|2602.9|2600.5|359
1646651400000|2022-03-07 11:10:00|2602.8|2600.8|2602.3|2599.3|2604.8|2602.5|2601.7|2599.3|439
1646651700000|2022-03-07 11:15:00|2602.2|2599.2|2596.7|2594.7|2602.6|2600.2|2594.9|2592.9|664
1646652000000|2022-03-07 11:20:00|2596.1|2593.7|2594.8|2592.8|2597.9|2595.5|2594.4|2592.1|507
1646652300000|2022-03-07 11:25:00|2595.2|2592.2|2590.4|2588.4|2596.5|2594.1|2589.1|2587|526
1646652600000|2022-03-07 11:30:00|2590.3|2588.3|2581.6|2578.6|2593.3|2590.3|2581.6|2578.6|684
1646652900000|2022-03-07 11:35:00|2581.7|2578.7|2588.6|2585.6|2588.7|2585.7|2577.9|2574.9|524
1646653200000|2022-03-07 11:40:00|2588.7|2585.7|2586.4|2583.4|2589.6|2586.6|2584.6|2581.6|420
1646653500000|2022-03-07 11:45:00|2586.5|2583.5|2583.9|2581.9|2588.4|2586|2583.3|2580.4|567
1646653800000|2022-03-07 11:50:00|2584.5|2582.5|2587.1|2584.1|2587.1|2584.1|2581.5|2578.8|540
1646654100000|2022-03-07 11:55:00|2586.6|2584.6|2583.9|2580.9|2587.9|2585.3|2582.3|2580.1|659
1646654400000|2022-03-07 12:00:00|2583.4|2581.4|2571.8|2569.8|2583.6|2581.6|2570.9|2568.4|680
1646654700000|2022-03-07 12:05:00|2571.5|2569.5|2567|2564|2578.1|2575.3|2564.9|2562.5|739
1646655000000|2022-03-07 12:10:00|2566.6|2564.6|2574.3|2571.3|2575.3|2572.9|2562.8|2560.6|749
1646655300000|2022-03-07 12:15:00|2573.8|2571.8|2577.4|2574.4|2578|2575.9|2573.8|2571.7|644
1646655600000|2022-03-07 12:20:00|2577.3|2574.3|2570.5|2568.5|2577.4|2574.7|2569.8|2567.3|681
1646655900000|2022-03-07 12:25:00|2570|2568|2572.1|2570.1|2572.5|2570.2|2567.5|2564.9|712
1646656200000|2022-03-07 12:30:00|2572.2|2570.2|2571.5|2568.5|2576.8|2574.3|2569.9|2567.2|733
1646656500000|2022-03-07 12:35:00|2571.4|2568.4|2571.1|2569.1|2575.6|2573.1|2570.7|2568.3|778
1646656800000|2022-03-07 12:40:00|2571|2569|2574.1|2572.1|2577|2574.2|2568.1|2565.9|803
1646657100000|2022-03-07 12:45:00|2574|2572|2579.9|2577.9|2581.3|2578.8|2572.8|2570.4|776
1646657400000|2022-03-07 12:50:00|2580|2578|2573.2|2571.2|2580.5|2578|2573.2|2570.8|638
1646657700000|2022-03-07 12:55:00|2573.1|2571.1|2581|2578|2581.3|2579|2572.6|2570.2|713
1646658000000|2022-03-07 13:00:00|2580.5|2578.5|2577.9|2575.9|2583.4|2580.8|2576.1|2574.1|792
1646658300000|2022-03-07 13:05:00|2578|2576|2575.2|2573.2|2579.4|2576.7|2566.7|2564.6|808
1646658600000|2022-03-07 13:10:00|2574.5|2572.5|2569.3|2567.3|2575.4|2572.9|2567.1|2564.3|741
1646658900000|2022-03-07 13:15:00|2569.8|2566.8|2560.8|2551.8|2577|2574|2560.8|2551.8|1092
1646659200000|2022-03-07 13:20:00|2562.6|2555.2|2541.6|2538.6|2562.6|2555.2|2537.8|2530.4|1616
1646659500000|2022-03-07 13:25:00|2541.9|2538.9|2543|2540|2550.4|2547.4|2538.7|2535.7|1408
1646659800000|2022-03-07 13:30:00|2542.9|2539.9|2542.5|2539.5|2548.8|2545.8|2534.4|2531.4|1436
1646660100000|2022-03-07 13:35:00|2542.3|2539.3|2540.3|2537.3|2543.5|2540.6|2531.5|2528.5|1310
1646660400000|2022-03-07 13:40:00|2540.4|2537.4|2540.1|2537.1|2542|2539|2531.1|2528.1|1388
1646660700000|2022-03-07 13:45:00|2539.9|2536.9|2552.3|2549.3|2552.9|2550.2|2537.7|2535.1|1309
1646661000000|2022-03-07 13:50:00|2552|2549|2551.5|2548.5|2554.3|2551.6|2548|2545.4|1233
1646661300000|2022-03-07 13:55:00|2551.4|2548.4|2557.1|2554.1|2562.1|2559.3|2549.8|2546.8|1317
1646661600000|2022-03-07 14:00:00|2556.8|2553.8|2557.9|2555.9|2560.7|2558.6|2552.2|2550.2|867
1646661900000|2022-03-07 14:05:00|2557.7|2555.7|2549.7|2547.7|2557.9|2555.7|2547.2|2545.2|829
1646662200000|2022-03-07 14:10:00|2549.6|2547.6|2545.6|2543.6|2553.6|2551.6|2541.6|2539.2|902
1646662500000|2022-03-07 14:15:00|2545.8|2543.8|2542.8|2539.8|2549.5|2546.5|2542.1|2539.6|767
1646662800000|2022-03-07 14:20:00|2542.9|2539.9|2542.5|2540.5|2544.6|2541.6|2539.6|2537|756
1646663100000|2022-03-07 14:25:00|2542.6|2540.6|2548.4|2545.4|2548.6|2546.1|2542|2539.8|738
1646663400000|2022-03-07 14:30:00|2548.3|2546.3|2557.1|2555.1|2557.4|2555.4|2545.5|2543.2|878
1646663700000|2022-03-07 14:35:00|2557.6|2555.6|2551.4|2548.4|2558.2|2556.2|2549.3|2546.6|917
1646664000000|2022-03-07 14:40:00|2551.5|2548.5|2556.6|2554.6|2558|2555.5|2548.3|2545.9|872
1646664300000|2022-03-07 14:45:00|2557.6|2554.6|2561.3|2558.3|2563.6|2560.6|2549.9|2546.9|1471
1646664600000|2022-03-07 14:50:00|2561.2|2558.2|2557.3|2554.3|2562|2559|2556.4|2553.4|1258
1646664900000|2022-03-07 14:55:00|2557.4|2554.4|2566.6|2563.6|2567.1|2564.1|2555.3|2552.3|1156
1646665200000|2022-03-07 15:00:00|2566.4|2563.4|2561.9|2558.9|2566.8|2563.8|2561.2|2558.2|1158
1646665500000|2022-03-07 15:05:00|2561.8|2558.8|2563.8|2560.8|2567.2|2564.2|2560.2|2557.2|1108
1646665800000|2022-03-07 15:10:00|2563.9|2560.9|2562.9|2559.9|2565|2562.4|2557|2554|954
1646666100000|2022-03-07 15:15:00|2563|2560|2567.9|2564.9|2568.3|2565.4|2558.7|2555.8|1058
1646666400000|2022-03-07 15:20:00|2567.2|2565.2|2570.3|2567.3|2572|2569|2561.5|2558.5|1036
1646666700000|2022-03-07 15:25:00|2570.6|2567.6|2566.5|2563.5|2570.8|2567.8|2565.7|2562.9|804
1646667000000|2022-03-07 15:30:00|2566.3|2563.3|2558.8|2555.8|2566.8|2563.8|2556.2|2553.2|993
1646667300000|2022-03-07 15:35:00|2559|2556|2571.8|2568.8|2573.1|2570.1|2557.1|2554.1|1281
1646667600000|2022-03-07 15:40:00|2571.4|2568.4|2569.5|2566.5|2574|2571.5|2566.8|2563.9|1158
1646667900000|2022-03-07 15:45:00|2569|2567|2566.7|2564.7|2571|2568.6|2565.9|2563.6|641
1646668200000|2022-03-07 15:50:00|2566.8|2564.8|2564.1|2562.1|2568.2|2566.2|2561.7|2559.4|740
1646668500000|2022-03-07 15:55:00|2563.5|2561.5|2557.7|2555.7|2564.6|2562.2|2556|2554|743
1646668800000|2022-03-07 16:00:00|2558.7|2556.3|2558.5|2556.5|2561.3|2558.7|2557.3|2555.3|727
1646669100000|2022-03-07 16:05:00|2558.6|2556.6|2550.5|2548.5|2559.4|2556.9|2549.7|2547.3|702
1646669400000|2022-03-07 16:10:00|2550.2|2548.2|2554.9|2552.9|2557.1|2554.6|2550.1|2548.1|552
1646669700000|2022-03-07 16:15:00|2555.2|2552.2|2552.6|2549.6|2556.2|2553.2|2550.7|2548|908
1646670000000|2022-03-07 16:20:00|2552.7|2549.7|2549|2546|2553.5|2551|2546.6|2543.6|832
1646670300000|2022-03-07 16:25:00|2548.7|2545.7|2550.6|2547.6|2552.7|2549.7|2548.2|2545.6|849
1646670600000|2022-03-07 16:30:00|2549.8|2547.8|2547.9|2544.9|2551.4|2549|2546.9|2544.6|626
1646670900000|2022-03-07 16:35:00|2548|2545|2550.8|2547.8|2551.2|2548.7|2544.7|2542.2|686
1646671200000|2022-03-07 16:40:00|2550.2|2548.2|2549|2547|2553.1|2550.7|2548.6|2546.4|644
1646671500000|2022-03-07 16:45:00|2548.9|2546.9|2548.3|2546.3|2551.5|2549.1|2546.1|2543.9|623
1646671800000|2022-03-07 16:50:00|2548|2546|2544.3|2542.3|2550.6|2548|2544.2|2541.9|602
1646672100000|2022-03-07 16:55:00|2543.7|2541.7|2546.1|2543.1|2547.2|2544.7|2542.9|2540.5|532
1646672400000|2022-03-07 17:00:00|2545.6|2543.6|2548.1|2545.1|2548.2|2545.2|2541.6|2539.2|601
1646672700000|2022-03-07 17:05:00|2548.2|2545.2|2549.3|2547.3|2550|2547.5|2544.3|2541.3|543
1646673000000|2022-03-07 17:10:00|2550|2547|2548.2|2546.2|2552|2549.5|2547.5|2545.4|490
1646673300000|2022-03-07 17:15:00|2548|2546|2544.8|2541.8|2550.3|2547.8|2544.1|2541.5|562
1646673600000|2022-03-07 17:20:00|2545|2542|2543.1|2540.1|2545.1|2542.8|2540.6|2538.2|532
1646673900000|2022-03-07 17:25:00|2543.2|2540.2|2545.5|2542.5|2545.9|2543.4|2540.8|2538.8|506
1646674200000|2022-03-07 17:30:00|2545|2543|2546.6|2543.6|2548.1|2545.6|2542.8|2540.2|491
1646674500000|2022-03-07 17:35:00|2546.7|2543.7|2545.7|2542.7|2546.7|2544.2|2544.1|2541.5|403
1646674800000|2022-03-07 17:40:00|2545.8|2542.8|2543.4|2541.4|2547.4|2544.4|2542.7|2540.1|500
1646675100000|2022-03-07 17:45:00|2543.8|2540.8|2540.3|2537.3|2544.7|2541.9|2538.9|2536.4|489
1646675400000|2022-03-07 17:50:00|2540.5|2537.5|2542.1|2539.1|2542.3|2539.9|2537.8|2535.2|612
1646675700000|2022-03-07 17:55:00|2542.2|2539.2|2546.6|2543.6|2547.9|2545.3|2542.2|2539.2|617
1646676000000|2022-03-07 18:00:00|2546.7|2543.7|2547.2|2545.2|2548.7|2546.2|2544.5|2541.5|494
1646676300000|2022-03-07 18:05:00|2547.6|2545.6|2552|2550|2553.8|2551|2547.6|2545.2|562
1646676600000|2022-03-07 18:10:00|2551.8|2549.8|2551.9|2548.9|2552.7|2550.3|2548.6|2546.1|620
1646676900000|2022-03-07 18:15:00|2551.3|2549.3|2550.9|2548.9|2554.3|2552|2550.4|2547.8|589
1646677200000|2022-03-07 18:20:00|2550.8|2548.8|2555.9|2553.9|2556.9|2554.8|2550.1|2547.5|591
1646677500000|2022-03-07 18:25:00|2555.8|2553.8|2555.3|2553.3|2558.4|2556.4|2554.1|2551.6|671
1646677800000|2022-03-07 18:30:00|2555.7|2552.7|2560.7|2557.7|2562.5|2560.1|2554.4|2551.7|646
1646678100000|2022-03-07 18:35:00|2560.4|2558.4|2560|2558|2563|2560.4|2559.6|2557|707
1646678400000|2022-03-07 18:40:00|2560.7|2557.7|2560.7|2557.7|2564.2|2561.6|2558.8|2556|658
1646678700000|2022-03-07 18:45:00|2560|2558|2559.6|2557.6|2560.8|2558.7|2556.6|2554.2|400
1646679000000|2022-03-07 18:50:00|2559.5|2557.5|2562.5|2560.5|2562.8|2560.5|2558.1|2555.8|368
1646679300000|2022-03-07 18:55:00|2562.4|2560.4|2559.7|2556.7|2562.7|2560.4|2557.2|2555.1|436
1646679600000|2022-03-07 19:00:00|2559.4|2556.4|2560|2558|2561.7|2559.7|2558.3|2555.8|437
1646679900000|2022-03-07 19:05:00|2560.1|2558.1|2561.5|2559.5|2563.1|2561.1|2559.7|2557.3|418
1646680200000|2022-03-07 19:10:00|2561.6|2559.6|2562.1|2560.1|2563.1|2561.1|2560.7|2558.1|369
1646680500000|2022-03-07 19:15:00|2562.2|2560.2|2560.9|2558.9|2562.6|2560.6|2560.5|2558.2|371
1646680800000|2022-03-07 19:20:00|2560.7|2558.7|2566.1|2564.1|2566.3|2564.3|2560.4|2558.2|386
1646681100000|2022-03-07 19:25:00|2566|2564|2560.9|2558.9|2566.1|2564.1|2560.4|2558.4|447
1646681400000|2022-03-07 19:30:00|2561.1|2559.1|2557.8|2555.8|2561.4|2559.3|2557.4|2555.4|465
1646681700000|2022-03-07 19:35:00|2558|2556|2561.6|2559.6|2562.2|2559.9|2555.8|2553.8|407
1646682000000|2022-03-07 19:40:00|2561.5|2559.5|2559|2557|2561.8|2559.7|2558.7|2556.7|309
1646682300000|2022-03-07 19:45:00|2558.9|2556.9|2566|2564|2566.1|2564.1|2558.9|2556.5|410
1646682600000|2022-03-07 19:50:00|2566.1|2564.1|2566.6|2564.6|2568.5|2566|2564.9|2562.9|419
1646682900000|2022-03-07 19:55:00|2567|2565|2563.9|2561.9|2567.9|2565.7|2563.2|2561.2|483
1646683200000|2022-03-07 20:00:00|2564.2|2561.2|2563.1|2560.1|2565|2562|2560.7|2557.9|607
1646683500000|2022-03-07 20:05:00|2563.2|2560.2|2561|2558|2563.6|2561.1|2560.6|2557.8|466
1646683800000|2022-03-07 20:10:00|2561.1|2558.1|2559.1|2556.1|2561.5|2558.5|2557.6|2555|366
1646684100000|2022-03-07 20:15:00|2558.8|2556.8|2557.6|2555.6|2558.9|2556.8|2556.6|2554.1|328
1646684400000|2022-03-07 20:20:00|2557.7|2555.7|2556.6|2553.6|2558|2555.7|2554.5|2551.7|370
1646684700000|2022-03-07 20:25:00|2556.7|2553.7|2555|2553|2558.4|2555.8|2554.7|2552.1|377
1646685000000|2022-03-07 20:30:00|2555.1|2553.1|2556|2554|2556.2|2554|2553.8|2551.4|346
1646685300000|2022-03-07 20:35:00|2556.3|2554.3|2558.1|2555.1|2558.2|2555.8|2555.6|2553.5|422
1646685600000|2022-03-07 20:40:00|2557.8|2555.8|2559|2557|2561.2|2559.2|2557|2554.6|361
1646685900000|2022-03-07 20:45:00|2559.1|2557.1|2559.1|2557.1|2563.2|2560.5|2558.8|2556.4|433
1646686200000|2022-03-07 20:50:00|2560.2|2557.2|2562.9|2559.9|2564.3|2561.6|2559.2|2556.8|493
1646686500000|2022-03-07 20:55:00|2562.5|2560.5|2565.6|2563.6|2566.6|2564.1|2561.7|2559.5|416
1646686800000|2022-03-07 21:00:00|2565.5|2563.5|2564.8|2561.8|2566.6|2563.7|2564|2561.5|321
1646687100000|2022-03-07 21:05:00|2564.2|2562.2|2565.4|2562.4|2565.9|2563.2|2563.6|2561.1|255
1646687400000|2022-03-07 21:10:00|2565.2|2562.2|2565.2|2562.2|2565.3|2562.7|2561.9|2558.9|268
1646687700000|2022-03-07 21:15:00|2565.1|2562.1|2566.5|2563.5|2568.1|2565.6|2564.9|2562.1|272
1646688000000|2022-03-07 21:20:00|2566.4|2563.4|2566.5|2564.5|2567.8|2565|2565.9|2562.9|210
1646688300000|2022-03-07 21:25:00|2566.6|2564.6|2564.7|2561.7|2567|2564.7|2563.9|2560.9|246
1646688600000|2022-03-07 21:30:00|2564.8|2561.8|2565.8|2562.8|2565.9|2563.1|2564.5|2561.5|163
1646688900000|2022-03-07 21:35:00|2565.6|2562.6|2565.4|2562.4|2566|2563.1|2564.2|2561.6|145
1646689200000|2022-03-07 21:40:00|2565.5|2562.5|2565|2562|2566.2|2563.2|2564.4|2561.9|170
1646689500000|2022-03-07 21:45:00|2564.9|2561.9|2568.9|2565.9|2569.4|2566.4|2564.6|2561.6|308
1646689800000|2022-03-07 21:50:00|2569|2566|2569.1|2566.1|2570.3|2567.3|2565.7|2562.7|419
1646690100000|2022-03-07 21:55:00|2569.2|2566.2|2568.2|2565.2|2569.9|2566.9|2567.5|2564.5|257
1646694000000|2022-03-07 23:00:00|2566.1|2563.1|2570.9|2567.9|2571.6|2568.6|2565.5|2560.9|276
1646694300000|2022-03-07 23:05:00|2570.8|2567.8|2567.8|2564.8|2571|2568|2567.3|2564.3|199
1646694600000|2022-03-07 23:10:00|2568|2565|2570.8|2567.8|2571.1|2568.1|2567.7|2564.7|146
1646694900000|2022-03-07 23:15:00|2571.1|2568.1|2567.9|2564.9|2571.1|2568.1|2567.3|2564.3|195
1646695200000|2022-03-07 23:20:00|2567.5|2564.5|2568.9|2565.9|2569.1|2566.1|2566.8|2563.8|159
1646695500000|2022-03-07 23:25:00|2568.7|2565.7|2570.4|2567.4|2570.5|2567.5|2568.5|2565.5|209
1646695800000|2022-03-07 23:30:00|2570|2567|2569.7|2566.7|2570.6|2567.6|2568.8|2565.8|167
1646696100000|2022-03-07 23:35:00|2569.9|2566.9|2568.1|2565.1|2570.1|2567.1|2567.6|2564.7|175
1646696400000|2022-03-07 23:40:00|2568|2565|2568.4|2565.4|2568.4|2565.6|2566.4|2563.4|130
1646696700000|2022-03-07 23:45:00|2568.5|2565.5|2567.9|2564.9|2569.7|2566.7|2567|2564.3|196
1646697000000|2022-03-07 23:50:00|2567.8|2564.8|2571.4|2568.4|2573.7|2570.9|2567.8|2564.8|146
1646697300000|2022-03-07 23:55:00|2571.6|2568.6|2571.2|2568.2|2571.8|2568.9|2570.7|2567.7|112
1646697600000|2022-03-08 00:00:00|2571.3|2568.3|2573.2|2571.2|2574.1|2571.5|2571.2|2568.2|242
1646697900000|2022-03-08 00:05:00|2573|2571|2574.2|2572.2|2575.1|2572.6|2573|2570.4|222
1646698200000|2022-03-08 00:10:00|2574.1|2572.1|2574.9|2571.9|2575.1|2572.7|2573.3|2570.8|183
1646698500000|2022-03-08 00:15:00|2574.8|2571.8|2571.4|2568.4|2575.1|2572.5|2570.6|2568.1|283
1646698800000|2022-03-08 00:20:00|2571.3|2568.3|2570.6|2568.6|2572.3|2570.3|2569.9|2567.5|274
1646699100000|2022-03-08 00:25:00|2570.7|2568.7|2567.1|2564.1|2571.6|2568.8|2566.9|2563.9|269
1646699400000|2022-03-08 00:30:00|2567.2|2564.2|2563.9|2560.9|2567.3|2564.7|2563.5|2560.5|234
1646699700000|2022-03-08 00:35:00|2564|2561|2562.7|2559.7|2564.9|2561.9|2561.7|2558.7|293
1646700000000|2022-03-08 00:40:00|2562.3|2559.3|2557.5|2554.5|2563.1|2560.1|2557.4|2554.4|223
1646700300000|2022-03-08 00:45:00|2557.4|2554.4|2557.9|2554.9|2560|2557|2557.4|2554.4|276
1646700600000|2022-03-08 00:50:00|2558|2555|2555.8|2553.8|2558.3|2555.3|2554.9|2552.5|200
1646700900000|2022-03-08 00:55:00|2556.1|2553.1|2558.6|2555.6|2558.6|2555.6|2554.5|2552|276
1646701200000|2022-03-08 01:00:00|2558|2555|2555.6|2552.6|2558.5|2555.5|2549.5|2546.5|546
1646701500000|2022-03-08 01:05:00|2555.7|2552.7|2551.7|2548.7|2555.8|2552.8|2551.1|2548.1|457
1646701800000|2022-03-08 01:10:00|2551.4|2548.4|2544.1|2541.1|2551.9|2548.9|2541.9|2538.9|537
1646702100000|2022-03-08 01:15:00|2544.2|2541.2|2549|2546|2550|2547|2544|2541|513
1646702400000|2022-03-08 01:20:00|2548.9|2545.9|2546.3|2543.3|2550.1|2547.1|2546.3|2543.3|436
1646702700000|2022-03-08 01:25:00|2546.2|2543.2|2539.3|2536.3|2546.2|2543.2|2537.4|2534.4|574
1646703000000|2022-03-08 01:30:00|2539.2|2536.2|2543.6|2540.6|2545.7|2542.7|2537.4|2534.4|498
1646703300000|2022-03-08 01:35:00|2543.4|2540.4|2547.5|2544.5|2547.9|2544.9|2542.5|2539.5|445
1646703600000|2022-03-08 01:40:00|2547.4|2544.4|2549.9|2546.9|2551.9|2549.4|2545.7|2542.7|455
1646703900000|2022-03-08 01:45:00|2549.4|2547.4|2548.5|2545.5|2550.1|2547.4|2547.8|2545|408
1646704200000|2022-03-08 01:50:00|2548.4|2545.4|2547.5|2544.5|2549.6|2547|2545.7|2543.3|322
1646704500000|2022-03-08 01:55:00|2547.4|2544.4|2547.5|2544.5|2550|2547.3|2546.5|2543.8|378
1646704800000|2022-03-08 02:00:00|2547.3|2544.3|2548.9|2545.9|2549.6|2546.8|2547|2544|316
1646705100000|2022-03-08 02:05:00|2549|2546|2552.6|2549.6|2553.3|2550.8|2548.3|2545.8|353
1646705400000|2022-03-08 02:10:00|2552.5|2550.5|2550.2|2547.2|2553.8|2551.2|2549.4|2547|484
1646705700000|2022-03-08 02:15:00|2550.1|2547.1|2550.1|2547.1|2551.2|2548.4|2548.4|2545.9|328
1646706000000|2022-03-08 02:20:00|2549.9|2547.9|2549.1|2546.1|2550.3|2547.9|2549|2546|190
1646706300000|2022-03-08 02:25:00|2549.2|2546.2|2551.1|2548.1|2552|2549.5|2548.9|2545.9|182
1646706600000|2022-03-08 02:30:00|2551|2548|2550.6|2547.6|2551.7|2548.7|2549|2546|316
1646706900000|2022-03-08 02:35:00|2550.7|2547.7|2554.7|2551.7|2556.2|2553.2|2549.8|2547.2|371
1646707200000|2022-03-08 02:40:00|2554.5|2551.5|2554.6|2551.6|2556|2553|2553.3|2550.8|412
1646707500000|2022-03-08 02:45:00|2553.7|2551.7|2556.1|2553.1|2556.9|2554.3|2553.3|2550.9|417
1646707800000|2022-03-08 02:50:00|2556.3|2553.3|2554.1|2552.1|2558|2555.2|2554|2551.5|450
1646708100000|2022-03-08 02:55:00|2554.2|2552.2|2554.5|2551.5|2555.8|2553.2|2554|2551.4|283
1646708400000|2022-03-08 03:00:00|2554.8|2551.8|2554.1|2552.1|2556.8|2554.3|2553.6|2551.2|401
1646708700000|2022-03-08 03:05:00|2554.2|2552.2|2552.5|2550.5|2555.8|2553.1|2552.1|2549.2|375
1646709000000|2022-03-08 03:10:00|2552.4|2550.4|2546.8|2543.8|2553.2|2550.5|2545.9|2542.9|400
1646709300000|2022-03-08 03:15:00|2546.7|2543.7|2546.9|2543.9|2548.3|2545.3|2546.4|2543.4|304
1646709600000|2022-03-08 03:20:00|2546.8|2543.8|2546.3|2543.3|2548.3|2545.3|2545.9|2542.9|231
1646709900000|2022-03-08 03:25:00|2546.4|2543.4|2546.8|2543.8|2548.3|2545.3|2546.2|2543.2|292
1646710200000|2022-03-08 03:30:00|2546.9|2543.9|2543.6|2540.6|2547.2|2544.2|2543.6|2540.6|259
1646710500000|2022-03-08 03:35:00|2543.5|2540.5|2546.4|2543.4|2546.4|2543.4|2542.7|2539.7|206
1646710800000|2022-03-08 03:40:00|2546.7|2543.7|2545.2|2542.2|2546.7|2543.7|2544.6|2541.6|239
1646711100000|2022-03-08 03:45:00|2545.1|2542.1|2545.3|2542.3|2545.5|2542.5|2544.4|2541.4|185
1646711400000|2022-03-08 03:50:00|2545.4|2542.4|2545.7|2542.7|2546.1|2543.1|2544.6|2541.6|180
1646711700000|2022-03-08 03:55:00|2545.6|2542.6|2546.7|2543.7|2546.7|2543.7|2545.1|2542.1|204
1646712000000|2022-03-08 04:00:00|2546.8|2543.8|2545.7|2542.7|2546.9|2543.9|2545.4|2542.4|205
1646712300000|2022-03-08 04:05:00|2545.6|2542.6|2545.5|2543.5|2546.5|2544|2545.2|2542.2|151
1646712600000|2022-03-08 04:10:00|2545.4|2543.4|2545.6|2542.6|2546.4|2543.9|2544.7|2542.2|183
1646712900000|2022-03-08 04:15:00|2545.7|2542.7|2545.8|2542.8|2546.7|2543.7|2544.9|2542.2|252
1646713200000|2022-03-08 04:20:00|2545.7|2542.7|2546.7|2543.7|2547.1|2544.1|2545.2|2542.2|251
1646713500000|2022-03-08 04:25:00|2547.1|2544.1|2544.4|2542.4|2547.1|2544.3|2544.4|2541.8|244
1646713800000|2022-03-08 04:30:00|2544.3|2542.3|2546.6|2543.6|2547.2|2544.4|2544|2541.5|237
1646714100000|2022-03-08 04:35:00|2546.4|2543.4|2548.3|2545.3|2549.8|2547.2|2546.1|2543.1|339
1646714400000|2022-03-08 04:40:00|2548.4|2545.4|2550.8|2547.8|2551|2548.5|2548.4|2545.4|241
1646714700000|2022-03-08 04:45:00|2550.6|2547.6|2550.3|2547.3|2552.5|2549.8|2549.7|2546.7|277
1646715000000|2022-03-08 04:50:00|2550.4|2547.4|2551.8|2548.8|2552.1|2549.4|2549.9|2547.2|229
1646715300000|2022-03-08 04:55:00|2551.9|2548.9|2553|2550|2553.2|2550.2|2551.6|2548.6|243
1646715600000|2022-03-08 05:00:00|2553.1|2550.1|2553.4|2550.4|2554.6|2551.7|2552.9|2549.9|289
1646715900000|2022-03-08 05:05:00|2553.5|2550.5|2551.4|2548.4|2553.6|2550.6|2550.3|2547.5|313
1646716200000|2022-03-08 05:10:00|2551.3|2548.3|2551.3|2549.3|2552.6|2550.1|2549.6|2546.9|352
1646716500000|2022-03-08 05:15:00|2551.2|2549.2|2552.7|2549.7|2552.8|2550.1|2551.2|2548.4|245
1646716800000|2022-03-08 05:20:00|2552.8|2549.8|2552|2549|2553|2550.4|2551.3|2548.6|249
1646717100000|2022-03-08 05:25:00|2551.9|2548.9|2552.6|2549.6|2553.1|2550.1|2550.8|2547.9|285
1646717400000|2022-03-08 05:30:00|2552.4|2549.4|2560|2557|2560.2|2557.2|2551|2548|589
1646717700000|2022-03-08 05:35:00|2559.1|2557.1|2560.1|2557.1|2561|2558.6|2558.5|2555.7|518
1646718000000|2022-03-08 05:40:00|2560|2557|2560.4|2557.4|2561.5|2558.5|2558.4|2555.9|444
1646718300000|2022-03-08 05:45:00|2560.5|2557.5|2558.4|2555.4|2562.5|2559.9|2558.2|2555.2|411
1646718600000|2022-03-08 05:50:00|2558.5|2555.5|2561.6|2558.6|2562.2|2559.4|2558.1|2555.3|527
1646718900000|2022-03-08 05:55:00|2561.4|2558.4|2572.5|2569.5|2574.7|2571.9|2561.2|2558.2|677
1646719200000|2022-03-08 06:00:00|2572.4|2569.4|2582.5|2579.5|2582.5|2579.5|2570.2|2567.2|1100
1646719500000|2022-03-08 06:05:00|2582.4|2579.4|2580.8|2577.8|2584.7|2581.7|2579.3|2576.3|803
1646719800000|2022-03-08 06:10:00|2580.7|2577.7|2575.4|2572.4|2581.2|2578.2|2569.4|2566.4|920
1646720100000|2022-03-08 06:15:00|2575.1|2572.1|2592.2|2589.2|2593.4|2590.4|2574.8|2571.8|1089
1646720400000|2022-03-08 06:20:00|2592.4|2589.4|2592.5|2589.5|2593.2|2590.2|2587.9|2584.9|930
1646720700000|2022-03-08 06:25:00|2592.4|2589.4|2584.9|2581.9|2596.2|2593.2|2584.3|2581.3|1020
1646721000000|2022-03-08 06:30:00|2585.1|2582.1|2601|2598|2601.8|2598.8|2585.1|2582.1|1115
1646721300000|2022-03-08 06:35:00|2600.9|2597.9|2597.6|2594.6|2609.6|2606.6|2596.6|2592.1|1289
1646721600000|2022-03-08 06:40:00|2597.7|2594.7|2610.1|2607.1|2611.9|2608.9|2596.7|2593.7|1040
1646721900000|2022-03-08 06:45:00|2610.3|2607.3|2609.9|2603.7|2616.9|2613.9|2603.2|2600.2|1285
1646722200000|2022-03-08 06:50:00|2608.1|2605.1|2606.8|2603.8|2608.6|2605.6|2600.1|2597.1|1270
1646722500000|2022-03-08 06:55:00|2606.7|2603.7|2623.4|2620.4|2633.7|2630.7|2603|2599|1564
1646722800000|2022-03-08 07:00:00|2623|2620|2606.5|2603.5|2627.3|2624.3|2605.7|2602.7|1368
1646723100000|2022-03-08 07:05:00|2606.1|2603.1|2600.2|2597.2|2606.9|2603.9|2596.8|2593.8|1058
1646723400000|2022-03-08 07:10:00|2600.6|2597.6|2602.8|2599.8|2604.5|2601.5|2598.2|2595.2|961
1646723700000|2022-03-08 07:15:00|2602.6|2599.6|2605.1|2602.1|2605.8|2602.8|2593.9|2590.9|1069
1646724000000|2022-03-08 07:20:00|2605|2602|2601.7|2598.7|2608.7|2605.7|2601|2598|922
1646724300000|2022-03-08 07:25:00|2601.6|2598.6|2601.4|2598.4|2605|2602|2601.4|2598.4|799
1646724600000|2022-03-08 07:30:00|2602.2|2599.2|2614.2|2611.2|2614.5|2611.5|2601.6|2598.6|644
1646724900000|2022-03-08 07:35:00|2614.3|2611.3|2616.9|2613.9|2617.5|2614.5|2611.6|2608.6|650
1646725200000|2022-03-08 07:40:00|2617|2614|2618.2|2615.2|2619.9|2616.9|2615.4|2612.4|760
1646725500000|2022-03-08 07:45:00|2618.3|2615.3|2603|2600|2620|2617|2602.7|2599.7|630
1646725800000|2022-03-08 07:50:00|2602.7|2599.7|2605.6|2602.6|2606.3|2603.3|2597.8|2594.8|643
1646726100000|2022-03-08 07:55:00|2605.4|2602.4|2606|2603|2610.7|2607.7|2605|2602|713
1646726400000|2022-03-08 08:00:00|2605.2|2602.2|2609.3|2606.3|2610.4|2607.4|2602.4|2599.4|889
1646726700000|2022-03-08 08:05:00|2609.2|2606.2|2609.7|2606.7|2612.3|2609.3|2606.2|2603.2|941
1646727000000|2022-03-08 08:10:00|2609.6|2606.6|2601.3|2598.3|2610.8|2607.8|2600.7|2597.7|1446
1646727300000|2022-03-08 08:15:00|2601.2|2598.2|2589.2|2586.2|2601.6|2598.6|2587.2|2584.2|1356
1646727600000|2022-03-08 08:20:00|2589.3|2586.3|2603.5|2600.5|2606.1|2603.1|2588.6|2585.6|1323
1646727900000|2022-03-08 08:25:00|2603.4|2600.4|2594.8|2591.8|2606|2603|2594|2591|1223
1646728200000|2022-03-08 08:30:00|2594.5|2591.5|2594.9|2591.9|2599.8|2596.8|2593.4|2590.4|837
1646728500000|2022-03-08 08:35:00|2595.1|2592.1|2586.1|2583.1|2595.6|2592.6|2584.9|2581.9|884
1646728800000|2022-03-08 08:40:00|2586.4|2583.4|2594.6|2591.6|2594.6|2591.6|2585.3|2582.3|1107
1646729100000|2022-03-08 08:45:00|2594.5|2591.5|2602|2599|2602.4|2599.4|2590|2587.4|1165
1646729400000|2022-03-08 08:50:00|2602.1|2599.1|2602.4|2599.4|2606.3|2603.6|2600.4|2597.4|1383
1646729700000|2022-03-08 08:55:00|2602.6|2599.6|2604.3|2601.3|2606.4|2603.5|2601.4|2598.4|904
1646730000000|2022-03-08 09:00:00|2604.4|2601.4|2604.8|2601.8|2606.9|2603.9|2601.2|2598.2|882
1646730300000|2022-03-08 09:05:00|2604.7|2601.7|2609|2606|2609.7|2606.7|2604.7|2601.7|1068
1646730600000|2022-03-08 09:10:00|2609.1|2606.1|2611.2|2608.2|2614.5|2611.5|2607.5|2604.5|892
1646730900000|2022-03-08 09:15:00|2611.1|2608.1|2612|2609|2612.5|2609.5|2605.3|2602.3|882
1646731200000|2022-03-08 09:20:00|2611.9|2608.9|2607.3|2604.3|2613.6|2610.6|2606.8|2603.8|819
1646731500000|2022-03-08 09:25:00|2607.2|2604.2|2606.1|2603.1|2609.4|2606.4|2605.1|2602.1|787
1646731800000|2022-03-08 09:30:00|2606.2|2603.2|2604.3|2601.3|2608.4|2605.4|2603.2|2600.2|869
1646732100000|2022-03-08 09:35:00|2604.9|2601.9|2600.9|2597.9|2606|2603|2600.4|2597.4|911
1646732400000|2022-03-08 09:40:00|2600.8|2597.8|2604.2|2601.2|2605.8|2602.8|2600.1|2597.1|994
1646732700000|2022-03-08 09:45:00|2604.1|2601.1|2604.8|2601.8|2605.8|2602.8|2601.8|2598.8|760
1646733000000|2022-03-08 09:50:00|2604.7|2601.7|2604.7|2601.7|2607.6|2604.6|2603|2600|651
1646733300000|2022-03-08 09:55:00|2604.8|2601.8|2601.2|2598.2|2606.4|2603.4|2601|2598|682
1646733600000|2022-03-08 10:00:00|2600.8|2597.8|2610.6|2607.6|2611.9|2609.2|2600.2|2597.2|717
1646733900000|2022-03-08 10:05:00|2610.5|2607.5|2609.8|2606.8|2610.7|2607.7|2607.2|2604.2|737
1646734200000|2022-03-08 10:10:00|2609.7|2606.7|2610.7|2607.7|2613.7|2610.7|2609.7|2606.7|852
1646734500000|2022-03-08 10:15:00|2610.6|2607.6|2604.3|2601.3|2611.6|2608.6|2603.7|2600.7|870
1646734800000|2022-03-08 10:20:00|2604.4|2601.4|2605.8|2602.8|2606.1|2603.1|2601.1|2598.1|765
1646735100000|2022-03-08 10:25:00|2605.9|2602.9|2605.2|2602.2|2607.5|2604.5|2603|2600|677
1646735400000|2022-03-08 10:30:00|2605.3|2602.3|2616|2613|2616.2|2613.2|2604.6|2601.6|901
1646735700000|2022-03-08 10:35:00|2616.2|2613.2|2618.4|2615.4|2619|2616|2613.2|2610.2|789
1646736000000|2022-03-08 10:40:00|2618.2|2615.2|2621.6|2618.6|2623.9|2620.9|2617.4|2614.4|915
1646736300000|2022-03-08 10:45:00|2621.5|2618.5|2615.1|2612.1|2622.7|2619.7|2614.9|2611.9|983
1646736600000|2022-03-08 10:50:00|2615.3|2612.3|2614.8|2611.8|2617.7|2614.7|2613.6|2610.6|823
1646736900000|2022-03-08 10:55:00|2614.9|2611.9|2609|2606|2614.9|2611.9|2608.9|2605.9|867
1646737200000|2022-03-08 11:00:00|2608.7|2605.7|2610.9|2607.9|2611.1|2608.1|2607|2604|792
1646737500000|2022-03-08 11:05:00|2611|2608|2620.1|2617.1|2620.3|2617.3|2610.7|2607.7|731
1646737800000|2022-03-08 11:10:00|2619.9|2616.9|2618.9|2615.9|2620.9|2618.4|2618.7|2615.7|469
1646738100000|2022-03-08 11:15:00|2619|2616|2621.6|2618.6|2621.7|2619|2617.1|2614.1|586
1646738400000|2022-03-08 11:20:00|2622|2619|2620.2|2617.2|2623.1|2620.5|2619.7|2616.7|667
1646738700000|2022-03-08 11:25:00|2620.1|2617.1|2616|2613|2621.2|2618.2|2614.1|2611.1|693
1646739000000|2022-03-08 11:30:00|2616.1|2613.1|2621.2|2618.2|2621.9|2618.9|2614|2611|793
1646739300000|2022-03-08 11:35:00|2621.4|2618.4|2620.5|2617.5|2624.9|2622.8|2620.5|2617.5|742
1646739600000|2022-03-08 11:40:00|2620.1|2617.1|2612.8|2609.8|2621.8|2618.8|2612.5|2609.5|747
1646739900000|2022-03-08 11:45:00|2612.7|2609.7|2617|2614|2621|2618|2611.5|2608.5|779
1646740200000|2022-03-08 11:50:00|2616.9|2613.9|2616|2613|2621.4|2618.4|2615.8|2612.8|814
1646740500000|2022-03-08 11:55:00|2615.7|2612.7|2613.5|2610.5|2617|2614|2612|2609|655
1646740800000|2022-03-08 12:00:00|2613.6|2610.6|2615.2|2612.2|2617.6|2615.2|2607.9|2604.9|993
1646741100000|2022-03-08 12:05:00|2615.3|2612.3|2612.6|2609.6|2616.7|2613.7|2610.7|2608|764
1646741400000|2022-03-08 12:10:00|2612.8|2609.8|2610.7|2607.7|2616.9|2613.9|2609.7|2606.7|877
1646741700000|2022-03-08 12:15:00|2610.8|2607.8|2612.7|2609.7|2614.7|2611.7|2608.8|2605.8|734
1646742000000|2022-03-08 12:20:00|2612.6|2609.6|2608.8|2605.8|2612.6|2609.6|2607.8|2604.8|672
1646742300000|2022-03-08 12:25:00|2608.7|2605.7|2615.6|2612.6|2616.1|2613.1|2608.3|2605.3|931
1646742600000|2022-03-08 12:30:00|2615.8|2612.8|2621|2618|2622.8|2619.8|2615.1|2612.1|764
1646742900000|2022-03-08 12:35:00|2620.9|2617.9|2624.7|2621.7|2626.2|2623.7|2620.4|2617.4|752
1646743200000|2022-03-08 12:40:00|2624.6|2621.6|2623.6|2620.6|2629.2|2626.2|2623.6|2620.6|794
1646743500000|2022-03-08 12:45:00|2623|2620|2619.5|2616.5|2625.1|2622.1|2616.9|2613.9|891
1646743800000|2022-03-08 12:50:00|2619.7|2616.7|2610.1|2607.1|2620.6|2617.6|2610.1|2607.1|908
1646744100000|2022-03-08 12:55:00|2610.2|2607.2|2604|2601|2613.2|2610.2|2603.7|2600.7|968
1646744400000|2022-03-08 13:00:00|2604.2|2601.2|2589.1|2586.1|2605.5|2602.5|2580.6|2577.6|1572
1646744700000|2022-03-08 13:05:00|2588.9|2585.9|2600.1|2597.1|2603.3|2600.3|2588.1|2585.1|1379
1646745000000|2022-03-08 13:10:00|2600.2|2597.2|2605|2602|2617.8|2614.8|2596.2|2593.2|1503
1646745300000|2022-03-08 13:15:00|2605.3|2602.3|2614.1|2611.1|2614.7|2612.1|2602.1|2599.1|1267
1646745600000|2022-03-08 13:20:00|2613.6|2610.6|2612.8|2609.8|2614.3|2611.3|2603.2|2600.2|1248
1646745900000|2022-03-08 13:25:00|2613|2610|2629.4|2626.4|2629.4|2626.4|2613|2610|1232
1646746200000|2022-03-08 13:30:00|2629.5|2626.5|2638.3|2635.3|2638.7|2635.7|2623.5|2620.8|1352
1646746500000|2022-03-08 13:35:00|2638.2|2635.2|2622.5|2619.5|2640.5|2637.5|2621.6|2618.6|1254
1646746800000|2022-03-08 13:40:00|2622.1|2619.1|2635.5|2632.5|2635.7|2633|2613.3|2610.3|1347
1646747100000|2022-03-08 13:45:00|2635.6|2632.6|2634.1|2631.1|2639.6|2636.6|2628.9|2625.9|1356
1646747400000|2022-03-08 13:50:00|2634|2631|2635.4|2632.4|2636.1|2633.6|2626.7|2623.7|1280
1646747700000|2022-03-08 13:55:00|2635.5|2632.5|2627.3|2624.3|2635.5|2632.9|2625.4|2622.4|1258
1646748000000|2022-03-08 14:00:00|2627.1|2624.1|2624.6|2621.6|2630.6|2628.2|2622.5|2619.5|1197
1646748300000|2022-03-08 14:05:00|2624.9|2621.9|2623.5|2620.5|2628.2|2625.2|2621.7|2618.8|1091
1646748600000|2022-03-08 14:10:00|2623.6|2620.6|2629.1|2627.1|2631.6|2629|2622.3|2619.5|1206
1646748900000|2022-03-08 14:15:00|2629.2|2627.2|2616.4|2613.4|2629.4|2627.2|2615.5|2612.5|1144
1646749200000|2022-03-08 14:20:00|2616.5|2613.5|2621.6|2618.6|2624.6|2621.6|2616.2|2613.2|1039
1646749500000|2022-03-08 14:25:00|2621.4|2619.4|2628.7|2625.7|2630.8|2627.8|2621.4|2618.5|1083
1646749800000|2022-03-08 14:30:00|2628.6|2625.6|2633|2630|2634.1|2631.1|2626|2623|842
1646750100000|2022-03-08 14:35:00|2633.1|2630.1|2645|2642|2646.9|2643.9|2631|2628|883
1646750400000|2022-03-08 14:40:00|2645.1|2642.1|2640.5|2637.5|2650.1|2647.6|2638.2|2635.2|949
1646750700000|2022-03-08 14:45:00|2640.1|2637.1|2662.9|2659.9|2664|2661|2640.1|2637.1|945
1646751000000|2022-03-08 14:50:00|2663|2660|2665.8|2662.8|2666.4|2663.4|2656.1|2653.1|1057
1646751300000|2022-03-08 14:55:00|2665.3|2662.3|2667.6|2664.6|2672.4|2669.4|2663.1|2660.1|1049
1646751600000|2022-03-08 15:00:00|2667.5|2664.5|2675.2|2672.2|2677.3|2674.3|2667.5|2664.5|1561
1646751900000|2022-03-08 15:05:00|2675|2672|2676.2|2673.2|2696.8|2693.8|2673|2670|1824
1646752200000|2022-03-08 15:10:00|2676.4|2673.4|2663.8|2660.8|2676.6|2673.6|2657|2654|1646
1646752500000|2022-03-08 15:15:00|2663.9|2660.9|2665|2662|2670.3|2667.3|2654.7|2651.7|1641
1646752800000|2022-03-08 15:20:00|2665.6|2662.6|2671.9|2668.9|2671.9|2668.9|2660.9|2658.5|1614
1646753100000|2022-03-08 15:25:00|2671.6|2668.6|2676.9|2673.9|2678|2675|2670.5|2667.5|1416
1646753400000|2022-03-08 15:30:00|2677|2674|2672.4|2669.4|2681.4|2678.4|2672.2|2669.2|1339
1646753700000|2022-03-08 15:35:00|2672.3|2669.3|2673.1|2670.1|2677.7|2675.2|2669.8|2666.8|1345
1646754000000|2022-03-08 15:40:00|2672.7|2669.7|2683.6|2680.6|2687|2684.6|2670.2|2667.2|1309
1646754300000|2022-03-08 15:45:00|2683.4|2680.4|2668.7|2665.7|2689.6|2686.6|2668.5|2665.5|1564
1646754600000|2022-03-08 15:50:00|2668.9|2665.9|2667.1|2664.1|2671.2|2668.2|2657.9|2654.9|1473
1646754900000|2022-03-08 15:55:00|2667.2|2664.2|2655.3|2652.3|2675.9|2672.9|2653.7|2650.7|1501
1646755200000|2022-03-08 16:00:00|2655.9|2652.9|2654.7|2651.7|2659.6|2656.6|2642.5|2639.5|1546
1646755500000|2022-03-08 16:05:00|2654.8|2651.8|2662.3|2659.3|2666|2663|2653.7|2650.7|1253
1646755800000|2022-03-08 16:10:00|2662.1|2659.1|2663.2|2660.2|2668.1|2665.1|2657|2654|1252
1646756100000|2022-03-08 16:15:00|2663.1|2660.1|2669.8|2666.8|2670.9|2667.9|2661.3|2658.3|1232
1646756400000|2022-03-08 16:20:00|2669.7|2666.7|2675.6|2672.6|2678.1|2675.1|2669.5|2666.5|1160
1646756700000|2022-03-08 16:25:00|2675.5|2672.5|2673.7|2670.7|2681.6|2678.6|2673.5|2670.5|1072
1646757000000|2022-03-08 16:30:00|2673.6|2670.6|2681.9|2678.9|2684.6|2681.6|2670.1|2667.1|1299
1646757300000|2022-03-08 16:35:00|2682.1|2679.1|2676.6|2673.6|2684.2|2681.2|2675.2|2672.2|1166
1646757600000|2022-03-08 16:40:00|2676.7|2673.7|2671.1|2668.1|2679.6|2676.6|2670.9|2667.9|1102
1646757900000|2022-03-08 16:45:00|2671.2|2668.2|2666.1|2663.1|2675|2672|2664.4|2661.4|1038
1646758200000|2022-03-08 16:50:00|2666|2663|2669.2|2666.2|2671|2668|2665.3|2662.3|1073
1646758500000|2022-03-08 16:55:00|2669|2666|2687.1|2684.1|2688.6|2685.6|2668.8|2665.8|1467
1646758800000|2022-03-08 17:00:00|2687.2|2684.2|2689.4|2686.4|2693.4|2690.4|2682.9|2679.9|1391
1646759100000|2022-03-08 17:05:00|2689.5|2686.5|2674.1|2671.1|2692.7|2689.7|2673.4|2670.4|1262
1646759400000|2022-03-08 17:10:00|2674.2|2671.2|2648.8|2645.8|2674.9|2671.9|2643.7|2640.7|1575
1646759700000|2022-03-08 17:15:00|2648.9|2645.9|2614.7|2611.7|2661.1|2658.7|2614.7|2611.7|1851
1646760000000|2022-03-08 17:20:00|2615|2612|2629.2|2626.2|2642.2|2639.2|2615|2612|1788
1646760300000|2022-03-08 17:25:00|2629.4|2626.4|2621|2618|2641.8|2638.8|2619.9|2616.9|1558
1646760600000|2022-03-08 17:30:00|2621.3|2618.3|2610.7|2607.7|2629.3|2626.3|2605|2602|1806
1646760900000|2022-03-08 17:35:00|2610.5|2607.5|2606.8|2603.8|2621|2618|2603.4|2600.4|1706
1646761200000|2022-03-08 17:40:00|2606.4|2603.4|2609.7|2606.7|2624.9|2621.9|2606|2603|1670
1646761500000|2022-03-08 17:45:00|2609.8|2606.8|2601.6|2598.6|2614.2|2611.2|2600.8|2597.8|1573
1646761800000|2022-03-08 17:50:00|2601.7|2598.7|2617.7|2614.7|2621|2618|2601.4|2598.4|1453
1646762100000|2022-03-08 17:55:00|2617.6|2614.6|2622.4|2619.4|2624.6|2621.6|2614.5|2611.5|1457
1646762400000|2022-03-08 18:00:00|2622.3|2619.3|2613.5|2610.5|2627|2624|2611.8|2608.8|1440
1646762700000|2022-03-08 18:05:00|2613.4|2610.4|2614.6|2611.6|2621.1|2618.1|2612.9|2609.9|1273
1646763000000|2022-03-08 18:10:00|2614.4|2611.4|2625.8|2622.8|2625.9|2622.9|2611.4|2608.4|1271
1646763300000|2022-03-08 18:15:00|2626|2623|2622.7|2619.7|2626|2623|2618.2|2615.2|1164
1646763600000|2022-03-08 18:20:00|2622.8|2619.8|2647|2644|2649.4|2646.4|2621.4|2618.4|1427
1646763900000|2022-03-08 18:25:00|2646.8|2643.8|2642.3|2639.3|2646.8|2643.8|2639.4|2636.4|1465
1646764200000|2022-03-08 18:30:00|2642.1|2639.1|2649.8|2646.8|2661.7|2658.7|2641.6|2638.6|1429
1646764500000|2022-03-08 18:35:00|2649.9|2646.9|2646.6|2643.6|2651.8|2648.8|2641.9|2638.9|1182
1646764800000|2022-03-08 18:40:00|2646.8|2643.8|2644.3|2641.3|2654.1|2651.1|2643.4|2640.4|1227
1646765100000|2022-03-08 18:45:00|2644.1|2641.1|2635.8|2632.8|2649.3|2646.3|2624.7|2621.7|1242
1646765400000|2022-03-08 18:50:00|2635.3|2632.3|2634.3|2631.3|2636.3|2633.3|2629.6|2626.6|1070
1646765700000|2022-03-08 18:55:00|2634.2|2631.2|2636.5|2633.5|2639.9|2636.9|2632.6|2629.6|929
1646766000000|2022-03-08 19:00:00|2636.4|2633.4|2635|2632|2640.5|2637.5|2632.8|2629.8|959
1646766300000|2022-03-08 19:05:00|2634.8|2631.8|2628.1|2625.1|2634.9|2631.9|2621.6|2618.6|989
1646766600000|2022-03-08 19:10:00|2628.2|2625.2|2628|2625|2635.5|2632.5|2626|2623|861
1646766900000|2022-03-08 19:15:00|2627.8|2624.8|2624.4|2621.4|2632.6|2629.6|2623.3|2620.3|916
1646767200000|2022-03-08 19:20:00|2624.5|2621.5|2624.9|2621.9|2631.1|2628.1|2621.6|2618.6|1112
1646767500000|2022-03-08 19:25:00|2624.8|2621.8|2627.1|2624.1|2629.3|2626.3|2622.9|2619.9|978
1646767800000|2022-03-08 19:30:00|2627|2624|2630.5|2627.5|2631.6|2628.6|2623.5|2620.5|970
1646768100000|2022-03-08 19:35:00|2630.7|2627.7|2623.4|2620.4|2631.5|2628.5|2622.1|2619.1|1011
1646768400000|2022-03-08 19:40:00|2623.6|2620.6|2623|2620|2625.5|2622.5|2619.9|2616.9|1197
1646768700000|2022-03-08 19:45:00|2622.9|2619.9|2622.2|2619.2|2623.8|2620.8|2618.5|2615.5|1147
1646769000000|2022-03-08 19:50:00|2622.1|2619.1|2622.8|2619.8|2623.8|2620.8|2619.6|2616.6|993
1646769300000|2022-03-08 19:55:00|2623|2620|2631.6|2628.6|2632.4|2629.4|2622.3|2619.3|909
1646769600000|2022-03-08 20:00:00|2631.7|2628.7|2625.1|2622.1|2632.1|2629.1|2624|2621|700
1646769900000|2022-03-08 20:05:00|2625.5|2622.5|2626.7|2623.7|2629.3|2626.3|2624.6|2621.6|614
1646770200000|2022-03-08 20:10:00|2626.8|2623.8|2634.6|2631.6|2638.1|2635.1|2626.1|2623.1|668
1646770500000|2022-03-08 20:15:00|2634.7|2631.7|2640.7|2637.7|2642.2|2639.2|2632.8|2629.8|701
1646770800000|2022-03-08 20:20:00|2640.8|2637.8|2645.4|2642.4|2646.2|2643.2|2639.7|2636.7|790
1646771100000|2022-03-08 20:25:00|2645.5|2642.5|2649.5|2646.5|2650.9|2647.9|2643.2|2640.2|806
1646771400000|2022-03-08 20:30:00|2649.4|2646.4|2650|2647|2652.4|2649.4|2648.4|2645.4|790
1646771700000|2022-03-08 20:35:00|2650.2|2647.2|2652.3|2649.3|2652.5|2649.5|2646.4|2643.4|712
1646772000000|2022-03-08 20:40:00|2651.9|2648.9|2650.9|2647.9|2653.3|2650.3|2648.4|2645.4|602
1646772300000|2022-03-08 20:45:00|2651.1|2648.1|2654.5|2651.5|2655.4|2652.4|2650.1|2647.1|663
1646772600000|2022-03-08 20:50:00|2655.1|2652.1|2644.5|2641.5|2656.2|2653.5|2639.1|2636.1|1004
1646772900000|2022-03-08 20:55:00|2644.4|2641.4|2645.9|2642.9|2646.2|2643.2|2640.1|2637.1|775
1646773200000|2022-03-08 21:00:00|2647.1|2644.1|2643.1|2640.1|2647.1|2644.1|2641.6|2638.6|634
1646773500000|2022-03-08 21:05:00|2642.9|2639.9|2640.3|2637.3|2644.7|2641.7|2639.7|2636.7|390
1646773800000|2022-03-08 21:10:00|2640|2637|2638.8|2635.8|2640.2|2637.2|2637.5|2634.5|416
1646774100000|2022-03-08 21:15:00|2638.9|2635.9|2638.4|2635.4|2640.3|2637.3|2635.5|2632.5|337
1646774400000|2022-03-08 21:20:00|2638.2|2635.2|2641.2|2638.2|2641.3|2638.3|2638.2|2635.2|261
1646774700000|2022-03-08 21:25:00|2640.8|2637.8|2642.5|2639.5|2642.6|2639.6|2640.1|2637.1|239
1646775000000|2022-03-08 21:30:00|2642.3|2639.3|2641.4|2638.4|2643.4|2640|2640.1|2637.1|281
1646775300000|2022-03-08 21:35:00|2641.6|2638.6|2642.4|2639.4|2643.1|2640.1|2640.7|2637.7|197
1646775600000|2022-03-08 21:40:00|2642.3|2639.3|2644.5|2641.5|2644.8|2641.8|2641.3|2638.3|178
1646775900000|2022-03-08 21:45:00|2644.4|2641.4|2642.9|2639.9|2645.2|2642.2|2642.4|2639.4|232
1646776200000|2022-03-08 21:50:00|2642.8|2639.8|2642.3|2639.3|2646.4|2643.4|2642|2637.4|311
1646776500000|2022-03-08 21:55:00|2642.4|2639.4|2643|2637.6|2646.5|2640.1|2641.5|2634.7|449
1646780400000|2022-03-08 23:00:00|2644.4|2635.4|2646.3|2643.3|2651.7|2645.7|2641.1|2633.8|551
1646780700000|2022-03-08 23:05:00|2648.3|2643.1|2648.1|2645.1|2651|2646|2644.7|2639.1|484
1646781000000|2022-03-08 23:10:00|2648.5|2645.5|2649.5|2646.5|2651.3|2647.3|2646.5|2641.9|291
1646781300000|2022-03-08 23:15:00|2649.6|2646.6|2646.2|2643.2|2650.4|2646.8|2644.8|2640.4|285
1646781600000|2022-03-08 23:20:00|2645.9|2642.9|2646.6|2643.6|2648.4|2644|2643.7|2638.9|325
1646781900000|2022-03-08 23:25:00|2646.3|2643.3|2646.8|2643.8|2648.5|2644.9|2645.5|2639.7|253
1646782200000|2022-03-08 23:30:00|2646.9|2643.9|2647.4|2644.4|2648.7|2645.7|2645.5|2642.4|332
1646782500000|2022-03-08 23:35:00|2647.3|2644.3|2648.8|2645.8|2650.9|2647.9|2646.8|2643.8|333
1646782800000|2022-03-08 23:40:00|2648.7|2645.7|2648.2|2645.2|2649.5|2646.5|2647.8|2643.3|217
1646783100000|2022-03-08 23:45:00|2648.1|2645.1|2647.8|2644.8|2649.7|2646.7|2647.6|2644.6|262
1646783400000|2022-03-08 23:50:00|2647.7|2644.7|2648.6|2645.6|2650.4|2647.4|2646.8|2643.8|390
1646783700000|2022-03-08 23:55:00|2648.9|2645.9|2648.1|2645.1|2650|2647|2647.7|2644.7|270
1646784000000|2022-03-09 00:00:00|2648.4|2645.4|2651.1|2648.1|2652.4|2649.4|2647.6|2644.6|418
1646784300000|2022-03-09 00:05:00|2651|2648|2647.7|2644.7|2651.7|2648.7|2647.2|2644.2|283
1646784600000|2022-03-09 00:10:00|2647.8|2644.8|2646.5|2643.5|2647.8|2644.8|2646|2643|282
1646784900000|2022-03-09 00:15:00|2646.7|2643.7|2645.4|2642.4|2647.5|2644.5|2643.2|2640.2|364
1646785200000|2022-03-09 00:20:00|2645.3|2642.3|2643|2640|2646.4|2643.4|2642.7|2639.7|273
1646785500000|2022-03-09 00:25:00|2643.1|2640.1|2639.3|2636.3|2643.6|2640.6|2639|2636|315
1646785800000|2022-03-09 00:30:00|2639.6|2636.6|2639.9|2636.9|2640.9|2637.9|2635.7|2632.7|399
1646786100000|2022-03-09 00:35:00|2639.7|2636.7|2638.7|2635.7|2640.4|2637.4|2635.5|2632.5|453
1646786400000|2022-03-09 00:40:00|2638.5|2635.5|2638.8|2635.8|2639.5|2636.5|2635.7|2632.7|307
1646786700000|2022-03-09 00:45:00|2638.7|2635.7|2640.3|2637.3|2641.5|2638.5|2638.5|2635.5|290
1646787000000|2022-03-09 00:50:00|2640.2|2637.2|2641.9|2638.9|2642.8|2639.8|2638.3|2635.3|308
1646787300000|2022-03-09 00:55:00|2642|2639|2639.3|2636.3|2642.9|2639.9|2638.4|2635.4|364
1646787600000|2022-03-09 01:00:00|2639.7|2636.7|2642.5|2639.5|2646.9|2643.9|2631.1|2628.1|814
1646787900000|2022-03-09 01:05:00|2642.6|2639.6|2639.4|2636.4|2645.7|2642.7|2636.9|2633.9|590
1646788200000|2022-03-09 01:10:00|2639.5|2636.5|2640|2637|2641|2638|2634.6|2631.6|613
1646788500000|2022-03-09 01:15:00|2639.9|2636.9|2646.2|2643.2|2647.4|2644.4|2638.7|2635.7|557
1646788800000|2022-03-09 01:20:00|2646.4|2643.4|2647.5|2644.5|2651|2648|2645.7|2642.7|715
1646789100000|2022-03-09 01:25:00|2647.8|2644.8|2643.6|2640.6|2648.2|2645.2|2643.3|2640.3|535
1646789400000|2022-03-09 01:30:00|2643.7|2640.7|2643.9|2640.9|2648.3|2645.3|2642.9|2639.9|663
1646789700000|2022-03-09 01:35:00|2643.8|2640.8|2641.8|2638.8|2643.9|2640.9|2639.5|2636.5|652
1646790000000|2022-03-09 01:40:00|2641.9|2638.9|2638.1|2635.1|2643.2|2640.2|2637.8|2634.8|639
1646790300000|2022-03-09 01:45:00|2638.4|2635.4|2643.7|2640.7|2643.7|2640.7|2637.7|2634.7|570
1646790600000|2022-03-09 01:50:00|2643.5|2640.5|2642.3|2639.3|2644.6|2641.6|2641.4|2638.4|490
1646790900000|2022-03-09 01:55:00|2642.4|2639.4|2651.6|2648.6|2652.8|2649.8|2641.6|2638.6|546
1646791200000|2022-03-09 02:00:00|2651.7|2648.7|2653.5|2650.5|2656|2653|2650.2|2647.2|582
1646791500000|2022-03-09 02:05:00|2653.3|2650.3|2655.9|2652.9|2656.2|2653.2|2650.6|2647.6|533
1646791800000|2022-03-09 02:10:00|2656|2653|2660.7|2657.7|2663.5|2660.5|2654.6|2651.6|665
1646792100000|2022-03-09 02:15:00|2660.6|2657.6|2667|2664|2667.6|2664.9|2660.1|2657.1|514
1646792400000|2022-03-09 02:20:00|2666.8|2663.8|2668.1|2665.1|2672.8|2669.8|2665.3|2662.3|693
1646792700000|2022-03-09 02:25:00|2668|2665|2672|2669|2672.4|2669.4|2666.6|2663.6|540
1646793000000|2022-03-09 02:30:00|2672.1|2669.1|2663|2660|2672.9|2669.9|2661.8|2658.2|727
1646793300000|2022-03-09 02:35:00|2662.8|2659.8|2668.4|2665.4|2671.1|2667.4|2661|2658|568
1646793600000|2022-03-09 02:40:00|2668.6|2665.6|2665.3|2662.3|2668.8|2665.8|2663.8|2660.8|545
1646793900000|2022-03-09 02:45:00|2665.4|2662.4|2665.5|2662.5|2667.1|2664.1|2661.3|2658.3|694
1646794200000|2022-03-09 02:50:00|2665.2|2662.2|2665.6|2662.6|2672.1|2669.1|2664.6|2661.6|786
1646794500000|2022-03-09 02:55:00|2665.5|2662.5|2667.4|2664.4|2667.8|2664.8|2663.4|2660.1|514
1646794800000|2022-03-09 03:00:00|2667.3|2664.3|2665.8|2662.8|2668.5|2664.6|2663.8|2660.8|423
1646795100000|2022-03-09 03:05:00|2665.9|2662.9|2670.6|2667.6|2671.6|2668.6|2662.9|2659.9|565
1646795400000|2022-03-09 03:10:00|2670.9|2667.9|2672.4|2669.4|2672.7|2669.7|2668.5|2665.5|505
1646795700000|2022-03-09 03:15:00|2672.5|2669.5|2670.5|2667.5|2673.8|2670.8|2666.8|2663.8|519
1646796000000|2022-03-09 03:20:00|2670.4|2667.4|2677.2|2674.2|2678.6|2675.6|2670.1|2667.1|557
1646796300000|2022-03-09 03:25:00|2677.3|2674.3|2671.9|2668.9|2678.4|2674.7|2670.5|2667.1|522
1646796600000|2022-03-09 03:30:00|2672.3|2669.3|2674|2671|2677.3|2673.8|2671.7|2668.7|413
1646796900000|2022-03-09 03:35:00|2673.5|2670.5|2675.9|2672.9|2676.3|2673.3|2672.6|2669.6|391
1646797200000|2022-03-09 03:40:00|2676|2673|2675.2|2672.2|2677.8|2674.8|2674.9|2671.9|317
1646797500000|2022-03-09 03:45:00|2675.3|2672.3|2675.9|2672.9|2676.9|2673.9|2675.1|2672.1|264
1646797800000|2022-03-09 03:50:00|2675.8|2672.8|2671.6|2668.6|2676|2673|2670.7|2667.7|360
1646798100000|2022-03-09 03:55:00|2671.8|2668.8|2675.5|2672.5|2677.1|2674.1|2671.1|2668.1|371
1646798400000|2022-03-09 04:00:00|2675.2|2672.2|2670.7|2667.7|2675.5|2672.5|2669.9|2666.9|507
1646798700000|2022-03-09 04:05:00|2670.6|2667.6|2673.2|2670.2|2673.7|2670.7|2670.2|2667.2|400
1646799000000|2022-03-09 04:10:00|2672.7|2669.7|2672.8|2669.8|2675.7|2672.7|2670.6|2667.6|485
1646799300000|2022-03-09 04:15:00|2672.4|2669.4|2674.5|2671.5|2675.2|2672.2|2672|2669|291
1646799600000|2022-03-09 04:20:00|2674.6|2671.6|2672.7|2669.7|2677.4|2674.4|2672|2669|594
1646799900000|2022-03-09 04:25:00|2672.9|2669.9|2670.1|2667.1|2674.5|2671.5|2670|2667|468
1646800200000|2022-03-09 04:30:00|2670.3|2667.3|2671.3|2668.3|2672|2669|2669.3|2666.3|276
1646800500000|2022-03-09 04:35:00|2670.4|2667.4|2671.9|2668.9|2672.5|2669.5|2669.7|2666.7|296
1646800800000|2022-03-09 04:40:00|2672.3|2669.3|2672.3|2669.3|2674.1|2671.1|2670.8|2667.8|312
1646801100000|2022-03-09 04:45:00|2671.4|2668.4|2670.4|2667.4|2674.4|2671.4|2670.4|2667.4|167
1646801400000|2022-03-09 04:50:00|2670.5|2667.5|2670.9|2667.9|2672.2|2669.2|2669.7|2666.7|273
1646801700000|2022-03-09 04:55:00|2671.7|2668.7|2669.3|2666.3|2672.2|2669.2|2668.5|2665.5|278
1646802000000|2022-03-09 05:00:00|2669.2|2666.2|2672.9|2669.9|2673.5|2670.5|2668.8|2665.8|289
1646802300000|2022-03-09 05:05:00|2673|2670|2678.4|2675.4|2678.4|2675.4|2671|2668|410
1646802600000|2022-03-09 05:10:00|2678.3|2675.3|2677|2674|2678.7|2675.7|2675.5|2672.5|285
1646802900000|2022-03-09 05:15:00|2676.7|2673.7|2677.3|2674.3|2678.7|2675.7|2676.5|2673.5|291
1646803200000|2022-03-09 05:20:00|2677.2|2674.2|2675.7|2672.7|2677.7|2674.7|2674.8|2671.8|308
1646803500000|2022-03-09 05:25:00|2675.8|2672.8|2670.6|2667.6|2675.9|2672.9|2670|2667|281
1646803800000|2022-03-09 05:30:00|2670.7|2667.7|2668.1|2665.1|2671.5|2668.5|2663.2|2660.2|798
1646804100000|2022-03-09 05:35:00|2667.8|2664.8|2667.5|2664.5|2668.5|2664.8|2660.8|2657.3|558
1646804400000|2022-03-09 05:40:00|2667.4|2664.4|2661.1|2658.1|2667.9|2664.9|2658.6|2655.6|506
1646804700000|2022-03-09 05:45:00|2660.7|2657.7|2659.9|2656.9|2664.9|2661.9|2659.7|2656.7|393
1646805000000|2022-03-09 05:50:00|2659.2|2656.2|2651.3|2648.3|2660.6|2657.6|2646.9|2643.7|1075
1646805300000|2022-03-09 05:55:00|2651.2|2648.2|2652.9|2649.9|2655.4|2651|2647.4|2644.4|684
1646805600000|2022-03-09 06:00:00|2652.8|2649.8|2660|2657|2660.3|2657.3|2652.8|2649.8|551
1646805900000|2022-03-09 06:05:00|2660.1|2657.1|2662.1|2659.1|2662.6|2659.6|2657.6|2654.6|455
1646806200000|2022-03-09 06:10:00|2662.2|2659.2|2660.9|2657.9|2662.3|2659.3|2660|2657|303
1646806500000|2022-03-09 06:15:00|2661|2658|2668.3|2665.3|2670.6|2666.2|2661|2658|611
1646806800000|2022-03-09 06:20:00|2668.2|2665.2|2665.7|2662.7|2670.1|2665.5|2665.4|2662.4|426
1646807100000|2022-03-09 06:25:00|2665.8|2662.8|2662.2|2659.2|2667.9|2663.4|2661.5|2657.8|395
1646807400000|2022-03-09 06:30:00|2662.1|2659.1|2671.3|2668.3|2672.5|2669.5|2662.1|2659.1|463
1646807700000|2022-03-09 06:35:00|2671.4|2668.4|2665.2|2662.2|2672.8|2669.4|2664.5|2661.5|505
1646808000000|2022-03-09 06:40:00|2665.7|2662.7|2673.3|2670.3|2674.9|2671.9|2665.6|2662.6|458
1646808300000|2022-03-09 06:45:00|2673.4|2670.4|2671.8|2668.8|2674.2|2671.2|2667.3|2664.3|478
1646808600000|2022-03-09 06:50:00|2671.9|2668.9|2675.2|2672.2|2678.8|2675.8|2669.7|2666.7|552
1646808900000|2022-03-09 06:55:00|2675.3|2672.3|2672.1|2669.1|2677.2|2674.2|2670.6|2667|521
1646809200000|2022-03-09 07:00:00|2671.2|2668.2|2664.7|2661.7|2675.3|2671.3|2661.8|2658.8|801
1646809500000|2022-03-09 07:05:00|2664.6|2661.6|2661.9|2658.9|2666.5|2663.5|2659.6|2655.8|731
1646809800000|2022-03-09 07:10:00|2662.1|2659.1|2663.5|2660.5|2665.1|2661|2659.7|2656.3|658
1646810100000|2022-03-09 07:15:00|2663.6|2660.6|2666.4|2663.4|2666.9|2663.9|2662.6|2658.5|419
1646810400000|2022-03-09 07:20:00|2666.8|2663.8|2665.2|2662.2|2670.7|2667.7|2662.5|2659.1|547
1646810700000|2022-03-09 07:25:00|2665.4|2662.4|2660|2657|2665.9|2662.9|2659.8|2656.8|618
1646811000000|2022-03-09 07:30:00|2660.1|2657.1|2654.6|2651.6|2663.9|2660.9|2653.4|2648.4|752
1646811300000|2022-03-09 07:35:00|2654.7|2651.7|2653.6|2650.6|2657.8|2654.2|2651.1|2645.7|528
1646811600000|2022-03-09 07:40:00|2654.1|2651.1|2653.1|2650.1|2657.3|2652.9|2649.4|2645.9|629
1646811900000|2022-03-09 07:45:00|2654.6|2647.4|2650.7|2647.7|2657.1|2653.3|2650.2|2646.3|642
1646812200000|2022-03-09 07:50:00|2650.3|2647.3|2650.7|2647.7|2656.1|2652.6|2649.4|2646.1|542
1646812500000|2022-03-09 07:55:00|2650.8|2647.8|2652.3|2649.3|2653.3|2650.3|2646.5|2643.5|670
1646812800000|2022-03-09 08:00:00|2652.2|2649.2|2652.3|2649.3|2652.5|2649.5|2645.1|2642.1|862
1646813100000|2022-03-09 08:05:00|2652.4|2649.4|2644.5|2641.5|2653.3|2650.3|2643.6|2640.6|789
1646813400000|2022-03-09 08:10:00|2644.6|2641.6|2644.8|2641.8|2646.7|2643.7|2640.5|2637.5|929
1646813700000|2022-03-09 08:15:00|2644.9|2641.9|2647.9|2644.9|2648.2|2645.2|2642.8|2639.8|769
1646814000000|2022-03-09 08:20:00|2647.5|2644.5|2649.7|2646.7|2649.9|2646.9|2645.2|2642.4|714
1646814300000|2022-03-09 08:25:00|2650.2|2647.2|2651.4|2648.4|2652.6|2649.6|2649.1|2646.1|770
1646814600000|2022-03-09 08:30:00|2651.5|2648.5|2650.3|2647.3|2653|2650|2646.6|2643.6|842
1646814900000|2022-03-09 08:35:00|2650|2647|2654.4|2651.4|2655.3|2652.3|2648.3|2645.3|803
1646815200000|2022-03-09 08:40:00|2654.5|2651.5|2649.7|2646.7|2654.6|2651.6|2649.3|2646.3|748
1646815500000|2022-03-09 08:45:00|2649.4|2646.4|2647.1|2644.1|2651.5|2649|2645.1|2642.1|821
1646815800000|2022-03-09 08:50:00|2647|2644|2643|2640|2647.3|2644.3|2642.3|2639.3|868
1646816100000|2022-03-09 08:55:00|2643.1|2640.1|2642.3|2639.3|2644.8|2641.8|2642|2639|707
1646816400000|2022-03-09 09:00:00|2642.7|2639.7|2623.6|2620.6|2643.5|2640.5|2623.5|2620.5|1109
1646816700000|2022-03-09 09:05:00|2623.4|2620.4|2622.5|2619.5|2625.6|2622.6|2618.8|2615.8|1158
1646817000000|2022-03-09 09:10:00|2622.2|2619.2|2634|2631|2635.2|2632.2|2622.2|2619.2|1048
1646817300000|2022-03-09 09:15:00|2634.3|2631.3|2625|2622|2634.4|2631.4|2624.7|2621.7|808
1646817600000|2022-03-09 09:20:00|2625.1|2622.1|2616.7|2613.7|2628.3|2625.3|2615.3|2612.2|1005
1646817900000|2022-03-09 09:25:00|2616.2|2613.2|2606.1|2603.1|2619.9|2616.9|2606.1|2603.1|909
1646818200000|2022-03-09 09:30:00|2606.4|2603.4|2609.3|2606.3|2615.1|2612.1|2600.7|2597.7|1136
1646818500000|2022-03-09 09:35:00|2609.4|2606.4|2609.1|2606.1|2616.7|2613.7|2607.9|2604.9|1083
1646818800000|2022-03-09 09:40:00|2609|2606|2615.3|2612.3|2622.3|2619.3|2606.3|2603.3|1090
1646819100000|2022-03-09 09:45:00|2615.2|2612.2|2611.6|2608.6|2621.4|2618.4|2611.2|2608.2|1072
1646819400000|2022-03-09 09:50:00|2611.7|2608.7|2613.1|2610.1|2617|2614|2604.4|2601.4|1267
1646819700000|2022-03-09 09:55:00|2613.2|2610.2|2622.4|2619.4|2624|2621|2610.6|2607.6|1011
1646820000000|2022-03-09 10:00:00|2622.1|2619.1|2618.6|2615.6|2623.5|2620.5|2613.6|2610.6|1341
1646820300000|2022-03-09 10:05:00|2617.9|2614.9|2616.7|2613.7|2619.9|2616.9|2606.8|2603.8|1297
1646820600000|2022-03-09 10:10:00|2616.5|2613.5|2619.4|2616.4|2620.3|2617.3|2613.9|2610.9|1095
1646820900000|2022-03-09 10:15:00|2619.3|2616.3|2628.6|2625.6|2630|2627|2618.3|2615.3|1157
1646821200000|2022-03-09 10:20:00|2628.8|2625.8|2626.7|2623.7|2632|2629|2625.9|2622.9|917
1646821500000|2022-03-09 10:25:00|2627.2|2624.2|2627.5|2624.5|2631.6|2627.7|2624.6|2621.6|787
1646821800000|2022-03-09 10:30:00|2627.7|2624.7|2630.4|2627.4|2632.8|2629.8|2625.3|2622.3|1049
1646822100000|2022-03-09 10:35:00|2630.2|2627.2|2624.7|2621.7|2631.6|2628.6|2623.9|2620.9|794
1646822400000|2022-03-09 10:40:00|2624.9|2621.9|2621.7|2618.7|2625.2|2622.2|2620|2616.2|708
1646822700000|2022-03-09 10:45:00|2621.9|2618.9|2612.3|2609.3|2622.4|2619.4|2611.3|2608.3|706
1646823000000|2022-03-09 10:50:00|2612.2|2609.2|2610.8|2607.8|2612.7|2609.7|2605.6|2602.6|951
1646823300000|2022-03-09 10:55:00|2610.6|2607.6|2618.7|2615.7|2619.5|2616.5|2609.9|2606.9|850
1646823600000|2022-03-09 11:00:00|2618|2615|2610.1|2607.1|2618.1|2615.1|2608.1|2605.1|784
1646823900000|2022-03-09 11:05:00|2610|2607|2608.2|2605.2|2612.7|2609.7|2607.8|2604.8|841
1646824200000|2022-03-09 11:10:00|2608.1|2605.1|2611.9|2608.9|2616.9|2613.9|2608|2605|1005
1646824500000|2022-03-09 11:15:00|2613.1|2610.1|2612.7|2609.7|2615.8|2612.8|2611.2|2608.2|821
1646824800000|2022-03-09 11:20:00|2612.8|2609.8|2612.3|2609.3|2613.6|2610.6|2608.2|2605.2|940
1646825100000|2022-03-09 11:25:00|2612.1|2609.1|2611.6|2608.6|2613.7|2610.7|2607.8|2604.8|967
1646825400000|2022-03-09 11:30:00|2611.9|2608.9|2616.6|2613.6|2617.8|2614.8|2608.9|2605.9|997
1646825700000|2022-03-09 11:35:00|2616.4|2613.4|2611|2608|2617|2614|2610.7|2607.7|866
1646826000000|2022-03-09 11:40:00|2610.7|2607.7|2621.3|2618.3|2621.6|2618.6|2608|2605|969
1646826300000|2022-03-09 11:45:00|2621.5|2618.5|2615.9|2612.9|2624.3|2621.3|2615.4|2611.9|948
1646826600000|2022-03-09 11:50:00|2616.2|2613.2|2616.6|2613.6|2618.6|2615.6|2611.1|2608.1|721
1646826900000|2022-03-09 11:55:00|2616.5|2613.5|2619|2616|2622.6|2619|2616.3|2613.3|863
1646827200000|2022-03-09 12:00:00|2619.3|2616.3|2624.7|2621.7|2626.1|2623.1|2613.7|2610.7|1083
1646827500000|2022-03-09 12:05:00|2625|2622|2623.3|2620.3|2625.2|2622.2|2618.5|2615.5|1074
1646827800000|2022-03-09 12:10:00|2623.1|2620.1|2627.7|2624.7|2628.4|2625.4|2623|2620|901
1646828100000|2022-03-09 12:15:00|2627.9|2624.9|2630.3|2627.3|2630.6|2627.6|2626.5|2623.6|905
1646828400000|2022-03-09 12:20:00|2630.4|2627.4|2628.8|2625.8|2630.9|2627.9|2627|2624|965
1646828700000|2022-03-09 12:25:00|2628.6|2625.6|2624.5|2621.5|2628.8|2626|2624.1|2621.1|1013
1646829000000|2022-03-09 12:30:00|2625.2|2622.2|2625.5|2622.5|2627.4|2624.4|2622.8|2619.8|1021
1646829300000|2022-03-09 12:35:00|2625.6|2622.6|2632.2|2629.2|2632.6|2629.6|2625.2|2622.2|1045
1646829600000|2022-03-09 12:40:00|2632.4|2629.4|2627.4|2624.4|2633.1|2630.1|2626.8|2623.8|881
1646829900000|2022-03-09 12:45:00|2627.3|2624.3|2630.3|2627.3|2630.4|2627.4|2625|2622|773
1646830200000|2022-03-09 12:50:00|2630.1|2627.1|2622.6|2619.6|2630.2|2627.2|2622.1|2619.1|805
1646830500000|2022-03-09 12:55:00|2622.1|2619.1|2614.9|2611.9|2624.1|2621.1|2614.5|2611.5|1094
1646830800000|2022-03-09 13:00:00|2614.6|2611.6|2604.2|2601.2|2616.7|2613.7|2599.4|2596.4|1563
1646831100000|2022-03-09 13:05:00|2604.1|2601.1|2610.7|2607.7|2617.2|2614.2|2602.8|2599.8|1453
1646831400000|2022-03-09 13:10:00|2610.9|2607.9|2614.8|2611.8|2615.6|2612.6|2607.1|2604.1|1303
1646831700000|2022-03-09 13:15:00|2614.5|2611.5|2603.7|2600.7|2614.9|2611.9|2602.8|2599.8|1263
1646832000000|2022-03-09 13:20:00|2603.5|2600.5|2604.1|2601.1|2612|2609|2601|2598.5|1343
1646832300000|2022-03-09 13:25:00|2604|2601|2609.5|2606.5|2611.3|2608.3|2598.9|2596.1|1581
1646832600000|2022-03-09 13:30:00|2609.4|2606.4|2600.9|2597.9|2612.9|2609.9|2596.8|2593.8|1672
1646832900000|2022-03-09 13:35:00|2601.1|2598.1|2600.6|2597.6|2606.4|2603.4|2597|2594|1496
1646833200000|2022-03-09 13:40:00|2600.4|2597.4|2604.7|2601.7|2607|2604.4|2599.1|2596.1|1322
1646833500000|2022-03-09 13:45:00|2604.5|2601.5|2597.9|2594.9|2605.4|2602.4|2596.9|2593.9|1170
1646833800000|2022-03-09 13:50:00|2597.7|2594.7|2587.7|2584.7|2597.7|2594.7|2586.2|2583.2|1375
1646834100000|2022-03-09 13:55:00|2587.6|2584.6|2595.1|2592.1|2595.9|2592.9|2586.1|2583.1|1389
1646834400000|2022-03-09 14:00:00|2595.3|2592.3|2588.3|2585.3|2595.9|2592.9|2582.4|2579.4|1378
1646834700000|2022-03-09 14:05:00|2588.2|2585.2|2575|2572|2592.1|2589.1|2570.3|2567.3|1548
1646835000000|2022-03-09 14:10:00|2575.1|2572.1|2591.2|2588.2|2594.2|2590.5|2572.9|2569.9|1705
1646835300000|2022-03-09 14:15:00|2591.4|2588.4|2597.2|2594.2|2601|2598|2591.4|2588.4|1724
1646835600000|2022-03-09 14:20:00|2597|2594|2591.8|2588.8|2597.5|2594.5|2589.7|2586.7|1567
1646835900000|2022-03-09 14:25:00|2591.6|2588.6|2592|2589|2594.7|2591.7|2589.3|2586.4|1403
1646836200000|2022-03-09 14:30:00|2592.1|2589.1|2588.1|2585.1|2594.3|2591.3|2579.1|2576.1|1765
1646836500000|2022-03-09 14:35:00|2587.9|2584.9|2587.6|2584.6|2590.2|2587.2|2582.8|2579.8|961
1646836800000|2022-03-09 14:40:00|2587.4|2584.4|2593.4|2590.4|2596.6|2593.6|2585.6|2582.6|1007
1646837100000|2022-03-09 14:45:00|2593.1|2590.1|2585.9|2582.9|2593.1|2590.1|2578.2|2575.2|898
1646837400000|2022-03-09 14:50:00|2586|2583|2602.2|2599.2|2605.6|2602.6|2585.3|2582.3|941
1646837700000|2022-03-09 14:55:00|2602.1|2599.1|2596|2593|2602.8|2599.8|2594.1|2591.1|849
1646838000000|2022-03-09 15:00:00|2595.9|2592.9|2599.1|2596.1|2601.5|2598.5|2593.6|2590.6|822
1646838300000|2022-03-09 15:05:00|2599.2|2596.2|2597.6|2594.6|2602.3|2599.3|2595.2|2592.2|825
1646838600000|2022-03-09 15:10:00|2597.9|2594.9|2599.5|2596.5|2600.3|2597.3|2592.8|2589.8|795
1646838900000|2022-03-09 15:15:00|2599.3|2596.3|2604.4|2601.4|2605.4|2602.4|2595.4|2592.4|806
1646839200000|2022-03-09 15:20:00|2604.9|2601.9|2601.9|2598.9|2607.4|2604.4|2601.9|2598.9|793
1646839500000|2022-03-09 15:25:00|2602.1|2599.1|2603.7|2600.7|2608.3|2605.3|2600.2|2597.2|719
1646839800000|2022-03-09 15:30:00|2603.8|2600.8|2609.7|2606.7|2611.4|2608.4|2603.5|2600.5|689
1646840100000|2022-03-09 15:35:00|2609.9|2606.9|2609|2606|2614.3|2611.3|2608.1|2605.6|607
1646840400000|2022-03-09 15:40:00|2608.7|2605.7|2610.1|2607.1|2610.6|2607.9|2604.1|2601.1|636
1646840700000|2022-03-09 15:45:00|2609.6|2606.6|2606.3|2603.3|2610.6|2607.6|2605.4|2602.4|587
1646841000000|2022-03-09 15:50:00|2606|2603|2605.2|2602.2|2609.1|2606.7|2603.9|2601.2|621
1646841300000|2022-03-09 15:55:00|2605.3|2602.3|2606|2603|2607.7|2604.8|2601.1|2598.1|647
1646841600000|2022-03-09 16:00:00|2606.3|2603.3|2607.6|2604.6|2608.3|2605.3|2601.6|2598.6|659
1646841900000|2022-03-09 16:05:00|2607.7|2604.7|2607.8|2604.8|2609.8|2606.8|2602|2599|684
1646842200000|2022-03-09 16:10:00|2607.7|2604.7|2616.9|2613.9|2617|2614|2607|2604|801
1646842500000|2022-03-09 16:15:00|2616.8|2613.8|2609.5|2606.5|2617.6|2614.6|2607.5|2604.5|999
1646842800000|2022-03-09 16:20:00|2609.4|2606.4|2610.4|2607.4|2610.9|2607.9|2606.6|2603.6|897
1646843100000|2022-03-09 16:25:00|2610.2|2607.2|2614.2|2611.2|2617.7|2614.7|2610|2607|765
1646843400000|2022-03-09 16:30:00|2614.1|2611.1|2605.2|2602.2|2614.7|2611.7|2605.1|2602.1|937
1646843700000|2022-03-09 16:35:00|2605.1|2602.1|2604|2601|2606.9|2603.9|2602.1|2599.1|883
1646844000000|2022-03-09 16:40:00|2604.8|2601.8|2604.8|2601.8|2605.6|2602.6|2599.1|2596.1|918
1646844300000|2022-03-09 16:45:00|2604.5|2601.5|2598.8|2595.8|2608.5|2605.5|2598.2|2595.2|797
1646844600000|2022-03-09 16:50:00|2598.7|2595.7|2600.2|2597.2|2601.9|2598.9|2598.1|2595.1|855
1646844900000|2022-03-09 16:55:00|2600.1|2597.1|2600.8|2597.8|2603|2600|2598.7|2595.7|809
1646845200000|2022-03-09 17:00:00|2600.6|2597.6|2601.8|2598.8|2602.3|2599.3|2598.1|2595.1|767
1646845500000|2022-03-09 17:05:00|2601.7|2598.7|2594|2591|2602|2599|2593.9|2590.9|750
1646845800000|2022-03-09 17:10:00|2593.7|2590.7|2590.2|2587.2|2594.4|2591.4|2589|2586|910
1646846100000|2022-03-09 17:15:00|2590.3|2587.3|2587.6|2584.6|2590.6|2587.6|2586.7|2583.7|832
1646846400000|2022-03-09 17:20:00|2587.4|2584.4|2578.9|2575.9|2587.7|2584.7|2576.3|2573.3|860
1646846700000|2022-03-09 17:25:00|2579|2576|2575.4|2572.4|2579.2|2576.2|2573.1|2570.1|1025
1646847000000|2022-03-09 17:30:00|2575.5|2572.5|2564.8|2561.8|2575.5|2572.5|2563.5|2560.5|1085
1646847300000|2022-03-09 17:35:00|2564.7|2561.7|2566|2563|2568.3|2565.3|2557.8|2554.8|1236
1646847600000|2022-03-09 17:40:00|2565.9|2562.9|2557.2|2554.2|2570|2567|2557.2|2554.2|1175
1646847900000|2022-03-09 17:45:00|2557.1|2554.1|2556.6|2553.6|2561.4|2558.4|2549.7|2546.7|1135
1646848200000|2022-03-09 17:50:00|2556.8|2553.8|2558.5|2555.5|2559.6|2556.6|2553.1|2550.1|1116
1646848500000|2022-03-09 17:55:00|2558.4|2555.4|2556.9|2553.9|2561.4|2558.4|2553.5|2550.5|1082
1646848800000|2022-03-09 18:00:00|2556.7|2553.7|2566.6|2564.6|2567.3|2564.6|2555.9|2552.9|1179
1646849100000|2022-03-09 18:05:00|2567|2564|2565.3|2562.3|2567.1|2564.1|2561|2558|933
1646849400000|2022-03-09 18:10:00|2565|2562|2560.9|2557.9|2565.3|2562.3|2557.7|2554.7|839
1646849700000|2022-03-09 18:15:00|2561.1|2558.1|2551.9|2548.9|2562.5|2559.5|2549.6|2546.6|919
1646850000000|2022-03-09 18:20:00|2551.8|2548.8|2551.2|2548.2|2554|2551|2541.7|2538.7|1196
1646850300000|2022-03-09 18:25:00|2551.3|2548.3|2555.7|2552.7|2556.7|2553.7|2549.2|2546.2|1083
1646850600000|2022-03-09 18:30:00|2555.6|2552.6|2558.6|2555.6|2559.2|2556.2|2553.9|2550.9|750
1646850900000|2022-03-09 18:35:00|2558.7|2555.7|2562.1|2559.1|2564.7|2561.7|2555.5|2552.5|774
1646851200000|2022-03-09 18:40:00|2562|2559|2568.7|2565.7|2569.1|2566.1|2560.9|2557.9|692
1646851500000|2022-03-09 18:45:00|2568.9|2565.9|2567.9|2564.9|2570.8|2567.8|2566|2563|753
1646851800000|2022-03-09 18:50:00|2568.1|2565.1|2560.5|2557.5|2568.1|2565.1|2559.4|2556.4|725
1646852100000|2022-03-09 18:55:00|2560.4|2557.4|2560|2557|2562.4|2559.4|2556.1|2553.1|837
1646852400000|2022-03-09 19:00:00|2559.9|2556.9|2556.1|2553.1|2560.7|2557.7|2555.1|2552.1|695
1646852700000|2022-03-09 19:05:00|2556|2553|2553.8|2550.8|2557.3|2554.3|2552|2549|648
1646853000000|2022-03-09 19:10:00|2553.7|2550.7|2556.1|2553.1|2557.1|2554.1|2553.1|2550.1|664
1646853300000|2022-03-09 19:15:00|2556|2553|2557.3|2554.3|2560.1|2557.7|2555.9|2552.9|534
1646853600000|2022-03-09 19:20:00|2557.1|2554.1|2562.4|2559.4|2563.2|2560.2|2557.1|2554.1|672
1646853900000|2022-03-09 19:25:00|2562.5|2559.5|2558.9|2555.9|2562.8|2559.8|2558.1|2555.1|546
1646854200000|2022-03-09 19:30:00|2559|2556|2551.7|2548.7|2559.1|2556.1|2550.2|2547.2|631
1646854500000|2022-03-09 19:35:00|2551.6|2548.6|2556.8|2553.8|2558.4|2555.4|2551.4|2548.4|556
1646854800000|2022-03-09 19:40:00|2556.7|2553.7|2561.1|2558.1|2562.9|2560.1|2555.9|2552.9|582
1646855100000|2022-03-09 19:45:00|2560.8|2557.8|2569.3|2566.3|2569.8|2566.8|2560.5|2557.5|547
1646855400000|2022-03-09 19:50:00|2569.4|2566.4|2564.4|2561.4|2569.7|2566.7|2563.8|2560.8|531
1646855700000|2022-03-09 19:55:00|2564.5|2561.5|2568.7|2565.7|2569.7|2566.7|2563.3|2560.3|529
1646856000000|2022-03-09 20:00:00|2568.9|2565.9|2567|2564|2573.7|2570.7|2566.9|2563.9|516
1646856300000|2022-03-09 20:05:00|2567.1|2564.1|2571.6|2568.6|2571.7|2568.7|2564.5|2561.5|552
1646856600000|2022-03-09 20:10:00|2571.7|2568.7|2574.2|2571.2|2574.3|2571.3|2570.6|2567.6|508
1646856900000|2022-03-09 20:15:00|2574.4|2571.4|2575.9|2572.9|2577.8|2574.8|2574.1|2571.1|412
1646857200000|2022-03-09 20:20:00|2576|2573|2575.3|2572.3|2577.3|2574.3|2574.9|2571.9|568
1646857500000|2022-03-09 20:25:00|2575.2|2572.2|2576.9|2573.9|2577.3|2574.3|2575.1|2572.1|480
1646857800000|2022-03-09 20:30:00|2576.8|2573.8|2567.8|2564.8|2577.9|2574.9|2567.3|2564.3|616
1646858100000|2022-03-09 20:35:00|2567.9|2564.9|2573.4|2570.4|2573.7|2570.7|2566.4|2563.4|488
1646858400000|2022-03-09 20:40:00|2573.5|2570.5|2576.6|2573.6|2577|2574|2572.6|2569.6|532
1646858700000|2022-03-09 20:45:00|2576.5|2573.5|2573.5|2570.5|2576.8|2573.8|2573.5|2570.5|529
1646859000000|2022-03-09 20:50:00|2573.6|2570.6|2574.5|2571.5|2574.5|2571.5|2569.8|2566.8|517
1646859300000|2022-03-09 20:55:00|2574.3|2571.3|2576.3|2573.3|2576.7|2573.7|2573|2570|632
1646859600000|2022-03-09 21:00:00|2576.4|2573.4|2578.8|2575.8|2581|2578|2576.4|2573.4|342
1646859900000|2022-03-09 21:05:00|2578.9|2575.9|2577.9|2574.9|2580.1|2577.1|2576.8|2573.8|325
1646860200000|2022-03-09 21:10:00|2577.6|2574.6|2578.8|2575.8|2580|2577|2576.1|2573.1|288
1646860500000|2022-03-09 21:15:00|2578.9|2575.9|2581.8|2578.8|2585|2582|2578.5|2575.5|367
1646860800000|2022-03-09 21:20:00|2582.3|2579.3|2582.6|2579.6|2586.4|2583.4|2579.9|2576.9|402
1646861100000|2022-03-09 21:25:00|2582.7|2579.7|2581.7|2578.7|2583|2580|2580.2|2577.2|275
1646861400000|2022-03-09 21:30:00|2581.8|2578.8|2582.3|2579.3|2583.8|2580.8|2581.5|2578.5|200
1646861700000|2022-03-09 21:35:00|2582.4|2579.4|2580.5|2577.5|2582.8|2579.8|2579.5|2576.5|178
1646862000000|2022-03-09 21:40:00|2580.2|2577.2|2579.9|2576.9|2581.2|2578.2|2578.8|2575.8|328
1646862300000|2022-03-09 21:45:00|2579.8|2576.8|2577.9|2574.9|2580.2|2577.2|2576.6|2573.2|291
1646862600000|2022-03-09 21:50:00|2577.8|2574.8|2579.7|2576.7|2581.4|2577.3|2576.6|2573.6|325
1646862900000|2022-03-09 21:55:00|2579.8|2576.8|2579.1|2576.1|2582.9|2577.5|2577.7|2574.7|340
1646866800000|2022-03-09 23:00:00|2580.1|2577.1|2576.1|2573.1|2584.5|2578.9|2575.7|2570|465
1646867100000|2022-03-09 23:05:00|2576.2|2573.2|2571.6|2568.6|2579|2573.7|2571.2|2568.2|383
1646867400000|2022-03-09 23:10:00|2571.7|2568.7|2572.9|2569.9|2573.6|2570.6|2571.2|2568.2|270
1646867700000|2022-03-09 23:15:00|2572.8|2569.8|2572.5|2569.5|2573.6|2570.6|2572|2569|244
1646868000000|2022-03-09 23:20:00|2572.6|2569.6|2571.7|2568.7|2572.7|2569.7|2571.4|2568.4|207
1646868300000|2022-03-09 23:25:00|2571.6|2568.6|2571.6|2568.6|2572.9|2569.4|2571.3|2567.8|185
1646868600000|2022-03-09 23:30:00|2571.8|2568.8|2566.1|2563.1|2572.2|2569.2|2565.9|2562.9|323
1646868900000|2022-03-09 23:35:00|2566.2|2563.2|2566|2563|2567.5|2564.5|2565.5|2562.5|196
1646869200000|2022-03-09 23:40:00|2565.8|2562.8|2567.4|2564.4|2567.5|2564.5|2564.7|2561.7|180
1646869500000|2022-03-09 23:45:00|2567.3|2564.3|2571.9|2568.9|2572.5|2569.5|2567.3|2564.3|310
1646869800000|2022-03-09 23:50:00|2571.8|2568.8|2570.8|2567.8|2573.2|2570.2|2569|2566|330
1646870100000|2022-03-09 23:55:00|2570.9|2567.9|2566|2563|2571|2568|2565.5|2562.5|201
1646870400000|2022-03-10 00:00:00|2566.1|2563.1|2564.4|2561.4|2566.2|2563.2|2561.9|2558.9|341
1646870700000|2022-03-10 00:05:00|2564.3|2561.3|2560.8|2557.8|2564.3|2561.3|2559.5|2556.5|313
1646871000000|2022-03-10 00:10:00|2560.9|2557.9|2560.2|2557.2|2561.4|2558.4|2558.2|2555.2|437
1646871300000|2022-03-10 00:15:00|2560.3|2557.3|2559.3|2556.3|2561.5|2558.5|2558.7|2555.7|296
1646871600000|2022-03-10 00:20:00|2559.4|2556.4|2559.4|2556.4|2561.7|2558.7|2557.9|2554.9|304
1646871900000|2022-03-10 00:25:00|2559.5|2556.5|2556.2|2553.2|2561.6|2557.8|2556.2|2553.2|274
1646872200000|2022-03-10 00:30:00|2556.3|2553.3|2556.6|2553.6|2558|2555|2556.2|2553.2|366
1646872500000|2022-03-10 00:35:00|2556.7|2553.7|2557.2|2554.2|2560.1|2557.1|2556.2|2553.2|401
1646872800000|2022-03-10 00:40:00|2557.4|2554.4|2556.3|2553.3|2558.4|2555.4|2553.1|2550.1|373
1646873100000|2022-03-10 00:45:00|2556.6|2553.6|2557|2554|2557.4|2554.4|2554.4|2551.4|298
1646873400000|2022-03-10 00:50:00|2556.8|2553.8|2558|2555|2558|2555|2554.9|2551.9|304
1646873700000|2022-03-10 00:55:00|2557.9|2554.9|2554.5|2551.5|2558.6|2555.6|2554.4|2551.4|386
1646874000000|2022-03-10 01:00:00|2554.4|2551.4|2546.7|2543.7|2554.4|2551.4|2533.2|2530.2|1268
1646874300000|2022-03-10 01:05:00|2546.4|2543.4|2545.1|2542.1|2547.6|2544.6|2535.7|2532.7|897
1646874600000|2022-03-10 01:10:00|2545|2542|2553.3|2550.3|2553.7|2550.7|2544.5|2541.5|793
1646874900000|2022-03-10 01:15:00|2553.1|2550.1|2547.2|2544.2|2554.5|2551.5|2543.8|2540.8|808
1646875200000|2022-03-10 01:20:00|2547.3|2544.3|2551.5|2548.5|2552.8|2549.8|2542.4|2539.4|762
1646875500000|2022-03-10 01:25:00|2551.4|2548.4|2551.4|2548.4|2553.7|2550.7|2549.2|2546.2|648
1646875800000|2022-03-10 01:30:00|2551.3|2548.3|2547.5|2544.5|2552|2549|2545.9|2542.9|785
1646876100000|2022-03-10 01:35:00|2547.6|2544.6|2552.5|2549.5|2554.3|2551.3|2546.7|2543.7|913
1646876400000|2022-03-10 01:40:00|2552.7|2549.7|2547|2544|2552.8|2549.8|2545.9|2542.9|652
1646876700000|2022-03-10 01:45:00|2546.9|2543.9|2545.6|2542.6|2547.8|2544.8|2543.6|2540.6|670
1646877000000|2022-03-10 01:50:00|2545.5|2542.5|2550.5|2547.5|2551|2548|2545.5|2542.5|683
1646877300000|2022-03-10 01:55:00|2550.9|2547.9|2551|2548|2553.8|2550.8|2550|2547|583
1646877600000|2022-03-10 02:00:00|2550.9|2547.9|2548.5|2545.5|2552.3|2549.3|2548|2545|884
1646877900000|2022-03-10 02:05:00|2548.4|2545.4|2546.2|2543.2|2550.6|2547.6|2545.6|2542.6|857
1646878200000|2022-03-10 02:10:00|2546.8|2543.8|2545.5|2542.5|2546.9|2543.9|2542.5|2539.5|656
1646878500000|2022-03-10 02:15:00|2545.4|2542.4|2541.8|2538.8|2545.8|2542.8|2541|2538|378
1646878800000|2022-03-10 02:20:00|2541.9|2538.9|2545.4|2542.4|2546.8|2543.8|2541.3|2538.3|369
1646879100000|2022-03-10 02:25:00|2545.3|2542.3|2547|2544|2547.4|2544.4|2545.3|2542.3|307
1646879400000|2022-03-10 02:30:00|2547.2|2544.2|2548.2|2545.2|2549.4|2546.4|2545.9|2542.9|415
1646879700000|2022-03-10 02:35:00|2548.1|2545.1|2551.8|2548.8|2552.4|2549.4|2548|2545|471
1646880000000|2022-03-10 02:40:00|2551.9|2548.9|2552.4|2549.4|2553.3|2550.3|2551|2548|645
1646880300000|2022-03-10 02:45:00|2552.7|2549.7|2549.1|2546.1|2553.2|2550.2|2547.4|2544.4|602
1646880600000|2022-03-10 02:50:00|2549.2|2546.2|2550.3|2547.3|2552.1|2549.1|2548.6|2545.6|504
1646880900000|2022-03-10 02:55:00|2550.2|2547.2|2547.2|2544.2|2551.1|2548.1|2546.5|2543.5|393
1646881200000|2022-03-10 03:00:00|2547.3|2544.3|2544|2541|2548.9|2545.9|2543.2|2540.2|470
1646881500000|2022-03-10 03:05:00|2543.9|2540.9|2542.3|2539.3|2545.6|2542.6|2541.7|2538.7|568
1646881800000|2022-03-10 03:10:00|2542.1|2539.1|2547.5|2544.5|2547.8|2544.8|2541.3|2538.3|658
1646882100000|2022-03-10 03:15:00|2547.4|2544.4|2548.7|2545.7|2548.7|2545.7|2542.5|2539.5|489
1646882400000|2022-03-10 03:20:00|2548.6|2545.6|2549.3|2546.3|2551.6|2548.6|2547|2544|622
1646882700000|2022-03-10 03:25:00|2549.4|2546.4|2547.1|2544.1|2549.9|2546.9|2545.7|2542.7|492
1646883000000|2022-03-10 03:30:00|2547.2|2544.2|2545.7|2542.7|2548.5|2545.5|2545.1|2542.1|279
1646883300000|2022-03-10 03:35:00|2545.6|2542.6|2551.2|2548.2|2551.8|2548.8|2545.3|2542.3|355
1646883600000|2022-03-10 03:40:00|2550.9|2547.9|2553.2|2550.2|2553.3|2550.3|2550.2|2547.2|300
1646883900000|2022-03-10 03:45:00|2553.3|2550.3|2553|2550|2554.1|2551.1|2552|2549|210
1646884200000|2022-03-10 03:50:00|2553.4|2550.4|2547.5|2544.5|2553.4|2550.4|2546.5|2543.5|402
1646884500000|2022-03-10 03:55:00|2547.6|2544.6|2550.6|2547.6|2550.9|2547.9|2547.1|2544.1|264
1646884800000|2022-03-10 04:00:00|2550.4|2547.4|2552.7|2549.7|2554.5|2551.5|2550.3|2547.3|297
1646885100000|2022-03-10 04:05:00|2552.4|2549.4|2554.7|2551.7|2555.2|2552.2|2552|2549|440
1646885400000|2022-03-10 04:10:00|2554.8|2551.8|2554.7|2551.7|2556.2|2553.2|2553.5|2550.5|404
1646885700000|2022-03-10 04:15:00|2554.6|2551.6|2553.9|2550.9|2554.9|2551.9|2552.8|2549.8|388
1646886000000|2022-03-10 04:20:00|2554.3|2551.3|2553.7|2550.7|2555.4|2552.4|2551.9|2548.9|469
1646886300000|2022-03-10 04:25:00|2553.8|2550.8|2554.4|2551.4|2555.8|2552.8|2551.8|2548.8|324
1646886600000|2022-03-10 04:30:00|2554.3|2551.3|2558.8|2555.8|2559|2556|2553.5|2550.5|317
1646886900000|2022-03-10 04:35:00|2558.5|2555.5|2562.2|2559.2|2562.7|2559.7|2558.2|2555.2|466
1646887200000|2022-03-10 04:40:00|2562.1|2559.1|2563.2|2560.2|2563.7|2560.7|2561.3|2558.3|298
1646887500000|2022-03-10 04:45:00|2563.3|2560.3|2562.3|2559.3|2563.6|2560.6|2562.1|2559.1|254
1646887800000|2022-03-10 04:50:00|2562.4|2559.4|2561|2558|2563.2|2560.2|2560.3|2557.3|256
1646888100000|2022-03-10 04:55:00|2560.9|2557.9|2559.9|2556.9|2560.9|2557.9|2559.5|2556.5|153
1646888400000|2022-03-10 05:00:00|2560|2557|2560.3|2557.3|2561.6|2558.6|2558.6|2555.6|344
1646888700000|2022-03-10 05:05:00|2560.2|2557.2|2560.3|2557.3|2561.5|2558.5|2558.7|2555.7|339
1646889000000|2022-03-10 05:10:00|2560.4|2557.4|2561|2558|2561.5|2558.5|2559.8|2556.8|225
1646889300000|2022-03-10 05:15:00|2560.6|2557.6|2557.2|2554.2|2560.9|2557.9|2556.1|2553.1|375
1646889600000|2022-03-10 05:20:00|2557|2554|2557.9|2554.9|2558.5|2555.5|2556.9|2553.9|284
1646889900000|2022-03-10 05:25:00|2558|2555|2556.5|2553.5|2559.6|2556.6|2556|2553|284
1646890200000|2022-03-10 05:30:00|2556.9|2553.9|2560.5|2557.5|2562|2559|2556.6|2553.6|849
1646890500000|2022-03-10 05:35:00|2560.3|2557.3|2557.4|2554.4|2560.3|2557.3|2555.3|2552.3|537
1646890800000|2022-03-10 05:40:00|2557.6|2554.6|2556|2553|2559.4|2556.4|2554.3|2551.3|477
1646891100000|2022-03-10 05:45:00|2556.1|2553.1|2558.1|2555.1|2559.3|2556.3|2555.9|2552.9|527
1646891400000|2022-03-10 05:50:00|2558|2555|2555.4|2552.4|2560.1|2557.1|2555.2|2552.2|471
1646891700000|2022-03-10 05:55:00|2555.3|2552.3|2550.4|2547.4|2555.7|2552.7|2549.2|2546.2|600
1646892000000|2022-03-10 06:00:00|2550.5|2547.5|2549.9|2546.9|2552.2|2549.2|2549.5|2546.5|362
1646892300000|2022-03-10 06:05:00|2549.8|2546.8|2552.2|2549.2|2552.4|2549.4|2549.8|2546.8|361
1646892600000|2022-03-10 06:10:00|2552.3|2549.3|2549.8|2546.8|2553.3|2550.3|2546.6|2543.6|687
1646892900000|2022-03-10 06:15:00|2550.1|2547.1|2553.8|2550.8|2553.9|2550.9|2550|2547|374
1646893200000|2022-03-10 06:20:00|2553.9|2550.9|2558.5|2555.5|2558.8|2555.8|2553.8|2550.8|481
1646893500000|2022-03-10 06:25:00|2558.4|2555.4|2558.9|2555.9|2559.8|2556.8|2556.1|2553.1|572
1646893800000|2022-03-10 06:30:00|2559|2556|2561.8|2558.8|2561.8|2558.8|2557.5|2554.5|455
1646894100000|2022-03-10 06:35:00|2561.3|2558.3|2559.8|2556.8|2562|2559|2558|2555|524
1646894400000|2022-03-10 06:40:00|2560|2557|2557.6|2554.6|2560.3|2557.3|2557|2554|330
1646894700000|2022-03-10 06:45:00|2557.7|2554.7|2555.6|2552.6|2558.7|2555.7|2555.2|2552.2|330
1646895000000|2022-03-10 06:50:00|2555.7|2552.7|2554.7|2551.7|2556.9|2553.9|2553.4|2550.4|558
1646895300000|2022-03-10 06:55:00|2554.8|2551.8|2553|2550|2556.5|2553.5|2551.9|2548.9|611
1646895600000|2022-03-10 07:00:00|2552.8|2549.8|2548.2|2545.2|2553.1|2550.1|2548.2|2545.2|721
1646895900000|2022-03-10 07:05:00|2548.3|2545.3|2538.8|2535.8|2548.5|2545.5|2537.7|2534.7|514
1646896200000|2022-03-10 07:10:00|2539.2|2536.2|2544.9|2541.9|2547.1|2544.1|2536.3|2533.3|640
1646896500000|2022-03-10 07:15:00|2544.6|2541.6|2541.2|2538.2|2546.3|2542.7|2540.6|2537.6|500
1646896800000|2022-03-10 07:20:00|2541.1|2538.1|2547|2544|2547.6|2544.6|2541|2538|533
1646897100000|2022-03-10 07:25:00|2546.9|2543.9|2550|2547|2550.4|2547.4|2545|2542|393
1646897400000|2022-03-10 07:30:00|2549.8|2546.8|2547.4|2544.4|2550.1|2547.1|2542.2|2539.2|606
1646897700000|2022-03-10 07:35:00|2547.5|2544.5|2544.8|2541.8|2550.7|2547.7|2544.3|2540.4|565
1646898000000|2022-03-10 07:40:00|2544.7|2541.7|2548.1|2545.1|2548.9|2545.5|2543|2539.9|514
1646898300000|2022-03-10 07:45:00|2548.2|2545.2|2550.9|2547.9|2553.1|2548.8|2546.1|2543.1|713
1646898600000|2022-03-10 07:50:00|2551|2548|2550.1|2547.1|2552.7|2550.2|2548.5|2545.5|566
1646898900000|2022-03-10 07:55:00|2549.7|2546.7|2544.8|2541.8|2551.2|2548.2|2544|2541|719
1646899200000|2022-03-10 08:00:00|2544.9|2541.9|2557.9|2554.9|2559|2556|2542.9|2539.9|853
1646899500000|2022-03-10 08:05:00|2558|2555|2556.9|2553.9|2562.4|2559.4|2555.7|2552.7|853
1646899800000|2022-03-10 08:10:00|2557|2554|2560.5|2557.5|2563|2560|2557|2554|839
1646900100000|2022-03-10 08:15:00|2560|2557|2555.9|2552.9|2560|2557|2555|2552|803
1646900400000|2022-03-10 08:20:00|2555.8|2552.8|2561.7|2558.7|2561.7|2558.7|2553.5|2550.5|769
1646900700000|2022-03-10 08:25:00|2561.5|2558.5|2562.1|2559.1|2564.6|2561.6|2560.1|2557.1|821
1646901000000|2022-03-10 08:30:00|2562.2|2559.2|2563.2|2560.2|2564.3|2561.3|2561.5|2558.5|815
1646901300000|2022-03-10 08:35:00|2563|2560|2563.2|2560.2|2563.3|2560.3|2558.4|2555.4|697
1646901600000|2022-03-10 08:40:00|2563.3|2560.3|2561.7|2558.7|2564.5|2561.5|2560.9|2557.9|821
1646901900000|2022-03-10 08:45:00|2561.2|2558.2|2557.4|2554.4|2564.2|2561.2|2555.3|2552.3|860
1646902200000|2022-03-10 08:50:00|2557.2|2554.2|2555.7|2552.7|2560.4|2557.4|2553.5|2550.5|1085
1646902500000|2022-03-10 08:55:00|2555.8|2552.8|2551.7|2548.7|2555.8|2552.8|2551.7|2548.7|696
1646902800000|2022-03-10 09:00:00|2551.6|2548.6|2544.7|2541.7|2553.1|2550.1|2542.8|2539.8|1176
1646903100000|2022-03-10 09:05:00|2544.8|2541.8|2543.8|2540.8|2549.3|2546.3|2543|2540|928
1646903400000|2022-03-10 09:10:00|2543.7|2540.7|2546.1|2543.1|2546.4|2543.4|2541.1|2538.1|808
1646903700000|2022-03-10 09:15:00|2546.3|2543.3|2546.8|2543.8|2548.5|2545.5|2543.1|2540.1|650
1646904000000|2022-03-10 09:20:00|2546.9|2543.9|2547.4|2544.4|2548.5|2545.5|2544.7|2541.7|687
1646904300000|2022-03-10 09:25:00|2547.5|2544.5|2550.2|2547.2|2551.1|2548.1|2546.8|2543.8|582
1646904600000|2022-03-10 09:30:00|2550.1|2547.1|2550.6|2547.6|2551.7|2548.7|2548.6|2545.6|727
1646904900000|2022-03-10 09:35:00|2550.5|2547.5|2552.9|2549.9|2552.9|2549.9|2547.3|2544.3|761
1646905200000|2022-03-10 09:40:00|2552.8|2549.8|2545.5|2542.5|2552.8|2549.8|2545.3|2542.3|703
1646905500000|2022-03-10 09:45:00|2545.4|2542.4|2546.5|2543.5|2549.1|2546.1|2545.3|2542.3|515
1646905800000|2022-03-10 09:50:00|2546.3|2543.3|2552.4|2549.4|2552.4|2549.4|2544.1|2541.1|801
1646906100000|2022-03-10 09:55:00|2552.6|2549.6|2551.8|2548.8|2556|2553|2549.1|2546.1|1170
1646906400000|2022-03-10 10:00:00|2551.6|2548.6|2554.5|2551.5|2555.9|2552.9|2547.1|2544.1|1093
1646906700000|2022-03-10 10:05:00|2554.4|2551.4|2560.6|2557.6|2560.7|2557.7|2553.7|2550.7|962
1646907000000|2022-03-10 10:10:00|2560.5|2557.5|2575.3|2572.3|2581.1|2578.1|2558.7|2555.7|1270
1646907300000|2022-03-10 10:15:00|2575.5|2572.5|2578.2|2575.2|2580.4|2577.4|2571.9|2568.9|1047
1646907600000|2022-03-10 10:20:00|2578|2575|2578.6|2575.6|2585.3|2582.3|2576.3|2573.3|1025
1646907900000|2022-03-10 10:25:00|2578.5|2575.5|2574|2571|2579.4|2576.4|2573.4|2570.4|631
1646908200000|2022-03-10 10:30:00|2573.9|2570.9|2582.1|2579.1|2582.5|2579.5|2573.5|2570.5|871
1646908500000|2022-03-10 10:35:00|2582|2579|2585.8|2582.8|2588.2|2585.2|2582|2579|996
1646908800000|2022-03-10 10:40:00|2585.9|2582.9|2582.3|2579.3|2587.7|2584.7|2580.7|2577.4|891
1646909100000|2022-03-10 10:45:00|2582.2|2579.2|2581.2|2578.2|2586|2583|2580.9|2577.9|613
1646909400000|2022-03-10 10:50:00|2581.1|2578.1|2580.4|2577.4|2582.8|2579.8|2579.4|2576.4|587
1646909700000|2022-03-10 10:55:00|2580.3|2577.3|2589.6|2586.6|2590.5|2587.5|2580.1|2577.1|725
1646910000000|2022-03-10 11:00:00|2589.5|2586.5|2592.9|2589.9|2595|2592|2589.5|2586.5|876
1646910300000|2022-03-10 11:05:00|2593|2590|2598.7|2595.7|2599.5|2596.5|2588.1|2585.1|1046
1646910600000|2022-03-10 11:10:00|2598.6|2595.6|2588.4|2585.4|2602.1|2599.1|2588.4|2585.4|1048
1646910900000|2022-03-10 11:15:00|2588.3|2585.3|2584.4|2581.4|2589.3|2586.3|2582.1|2579.1|651
1646911200000|2022-03-10 11:20:00|2584.3|2581.3|2584.8|2581.8|2586.3|2583.3|2583.4|2580.4|743
1646911500000|2022-03-10 11:25:00|2585.1|2582.1|2594.9|2591.9|2595|2592|2583.9|2580.9|696
1646911800000|2022-03-10 11:30:00|2595|2592|2588.1|2585.1|2597.9|2594.9|2586|2583|820
1646912100000|2022-03-10 11:35:00|2588.2|2585.2|2591.6|2588.6|2593.2|2590.2|2586.5|2583.5|558
1646912400000|2022-03-10 11:40:00|2591.5|2588.5|2593.4|2590.4|2595.8|2592.8|2591.3|2588.3|569
1646912700000|2022-03-10 11:45:00|2593.2|2590.2|2596.2|2593.2|2597.9|2594.9|2592.8|2590|590
1646913000000|2022-03-10 11:50:00|2596.3|2593.3|2600.2|2597.2|2601.1|2598.1|2596.2|2593.2|634
1646913300000|2022-03-10 11:55:00|2600.6|2597.6|2594.7|2591.7|2600.9|2597.9|2594.3|2591.3|653
1646913600000|2022-03-10 12:00:00|2594.9|2591.9|2592.9|2589.9|2599.5|2596.5|2592.2|2589.2|867
1646913900000|2022-03-10 12:05:00|2592.8|2589.8|2592.7|2589.7|2597.9|2594.9|2590.5|2587.5|828
1646914200000|2022-03-10 12:10:00|2592.9|2589.9|2586.9|2583.9|2593.9|2590.9|2586.3|2583.3|586
1646914500000|2022-03-10 12:15:00|2587|2584|2586.7|2583.7|2588.3|2585.3|2584.9|2581.9|768
1646914800000|2022-03-10 12:20:00|2586.8|2583.8|2586.6|2583.6|2591|2588|2586|2583|782
1646915100000|2022-03-10 12:25:00|2586.5|2583.5|2587.5|2584.5|2588.4|2585.4|2582.3|2579.5|591
1646915400000|2022-03-10 12:30:00|2587.8|2584.8|2589.7|2586.7|2592.1|2589.1|2587.6|2584.6|724
1646915700000|2022-03-10 12:35:00|2589.6|2586.6|2592.9|2589.9|2593.6|2590.6|2588.5|2585.5|688
1646916000000|2022-03-10 12:40:00|2593.8|2590.8|2585.6|2582.6|2593.8|2590.8|2585.3|2582.3|468
1646916300000|2022-03-10 12:45:00|2584.7|2581.7|2575.3|2572.3|2585.6|2582.6|2573.5|2570.5|836
1646916600000|2022-03-10 12:50:00|2574.9|2571.9|2579.1|2576.1|2583.9|2580.9|2574.8|2571.8|790
1646916900000|2022-03-10 12:55:00|2579.4|2576.4|2578.7|2575.7|2583.9|2580.9|2576.8|2573.8|681
1646917200000|2022-03-10 13:00:00|2578.8|2575.8|2584.1|2581.1|2586.9|2583.9|2573.4|2570.4|831
1646917500000|2022-03-10 13:05:00|2584.2|2581.2|2584.7|2581.7|2585|2582|2578.9|2575.9|725
1646917800000|2022-03-10 13:10:00|2584.9|2581.9|2584.7|2581.7|2585.1|2582.1|2577.6|2574.6|714
1646918100000|2022-03-10 13:15:00|2584.8|2581.8|2585.8|2582.8|2587.8|2584.8|2582.1|2579.1|715
1646918400000|2022-03-10 13:20:00|2585.9|2582.9|2584|2581|2586.7|2583.7|2581.2|2578.2|695
1646918700000|2022-03-10 13:25:00|2584.9|2581.9|2586.4|2583.4|2587.4|2584.4|2581|2578|645
1646919000000|2022-03-10 13:30:00|2587.3|2582.2|2594.4|2591.4|2596.1|2593.1|2585.3|2581.3|899
1646919300000|2022-03-10 13:35:00|2594.2|2591.2|2600.5|2597.5|2601|2598|2590.5|2587.5|898
1646919600000|2022-03-10 13:40:00|2600.6|2597.6|2597.5|2594.5|2603|2600|2595.8|2592.8|799
1646919900000|2022-03-10 13:45:00|2597.4|2594.4|2594.6|2591.6|2600.1|2597.1|2593.6|2590.6|867
1646920200000|2022-03-10 13:50:00|2594.5|2591.5|2587.6|2584.6|2595.3|2592.3|2580.1|2577.1|885
1646920500000|2022-03-10 13:55:00|2587.7|2584.7|2585|2582|2589.4|2586.4|2584.9|2581.9|741
1646920800000|2022-03-10 14:00:00|2585.2|2582.2|2584|2581|2587.6|2584.6|2579.9|2576.9|796
1646921100000|2022-03-10 14:05:00|2584.1|2581.1|2583.8|2580.8|2587.6|2584.6|2581.5|2578.5|774
1646921400000|2022-03-10 14:10:00|2583.9|2580.9|2589.7|2586.7|2590.8|2587.8|2582.9|2579.9|762
1646921700000|2022-03-10 14:15:00|2589.8|2586.8|2593.2|2590.2|2597.9|2594.9|2589.7|2586.7|872
1646922000000|2022-03-10 14:20:00|2592.8|2589.8|2594|2591|2596.5|2593.5|2592|2589|678
1646922300000|2022-03-10 14:25:00|2594.1|2591.1|2601|2598|2601.8|2598.8|2592|2589|688
1646922600000|2022-03-10 14:30:00|2601.3|2598.3|2602.4|2599.4|2606.1|2603.1|2598.4|2595.4|967
1646922900000|2022-03-10 14:35:00|2601.9|2598.9|2608.2|2605.2|2608.2|2605.2|2601.2|2598.2|975
1646923200000|2022-03-10 14:40:00|2607.5|2604.5|2597.1|2594.1|2607.7|2604.7|2593|2590|994
1646923500000|2022-03-10 14:45:00|2598.6|2595.6|2602.7|2599.7|2605.5|2602.5|2595.9|2592.9|924
1646923800000|2022-03-10 14:50:00|2602.3|2599.3|2595.7|2592.7|2603.9|2600.9|2594.9|2591.9|867
1646924100000|2022-03-10 14:55:00|2595.9|2592.9|2593.2|2590.2|2598.8|2595.8|2589.3|2586.3|1181
1646924400000|2022-03-10 15:00:00|2593|2590|2599.3|2596.3|2600.3|2597.3|2592.4|2589.4|1247
1646924700000|2022-03-10 15:05:00|2599.2|2596.2|2588.8|2585.8|2599.4|2596.4|2587.2|2584.2|1210
1646925000000|2022-03-10 15:10:00|2588.9|2585.9|2587.4|2584.4|2589.1|2586.1|2579.8|2576.8|1315
1646925300000|2022-03-10 15:15:00|2587.1|2584.1|2575.6|2572.6|2587.9|2584.9|2568.8|2565.8|1423
1646925600000|2022-03-10 15:20:00|2575.2|2572.2|2587.8|2584.8|2589.2|2586.2|2575.2|2572.2|1310
1646925900000|2022-03-10 15:25:00|2587.7|2584.7|2593.8|2590.8|2595.4|2592.4|2585.5|2582.5|1314
1646926200000|2022-03-10 15:30:00|2593.9|2590.9|2595.5|2592.5|2597.6|2594.6|2591.2|2588.2|1230
1646926500000|2022-03-10 15:35:00|2595.4|2592.4|2592.6|2589.6|2597.9|2594.9|2591.5|2588.5|1211
1646926800000|2022-03-10 15:40:00|2592.4|2589.4|2591.2|2588.2|2593.3|2590.3|2586.8|2583.8|999
1646927100000|2022-03-10 15:45:00|2591.3|2588.3|2589.8|2586.8|2591.4|2588.4|2586.4|2583.4|959
1646927400000|2022-03-10 15:50:00|2589.9|2586.9|2595.6|2592.6|2596|2593|2588.6|2585.6|977
1646927700000|2022-03-10 15:55:00|2595.8|2592.8|2593.6|2590.6|2596.3|2593.3|2592.5|2589.5|924
1646928000000|2022-03-10 16:00:00|2593.8|2590.8|2597.5|2594.5|2598.4|2595.4|2593.2|2590.2|996
1646928300000|2022-03-10 16:05:00|2597.7|2594.7|2595.2|2592.2|2598.1|2595.1|2594.3|2591.3|1017
1646928600000|2022-03-10 16:10:00|2595.4|2592.4|2593.4|2590.4|2596.8|2593.8|2592.4|2589.4|882
1646928900000|2022-03-10 16:15:00|2593.2|2590.2|2593.1|2590.1|2597.7|2594.7|2591.6|2588.6|916
1646929200000|2022-03-10 16:20:00|2593|2590|2593.4|2590.4|2596.5|2593.5|2590.7|2587.7|855
1646929500000|2022-03-10 16:25:00|2593.8|2590.8|2592.6|2589.6|2595.5|2592.5|2592.4|2589.4|793
1646929800000|2022-03-10 16:30:00|2592.3|2589.3|2583.1|2580.1|2592.3|2589.3|2583.1|2580.1|834
1646930100000|2022-03-10 16:35:00|2583|2580|2583.4|2580.4|2583.6|2580.6|2578.3|2575.3|843
1646930400000|2022-03-10 16:40:00|2583.3|2580.3|2589.9|2586.9|2589.9|2586.9|2582.9|2579.9|595
1646930700000|2022-03-10 16:45:00|2590|2587|2590|2587|2592.3|2589.3|2589.2|2586.2|584
1646931000000|2022-03-10 16:50:00|2590.1|2587.1|2588.6|2585.6|2592.2|2589.2|2587.2|2584.2|581
1646931300000|2022-03-10 16:55:00|2588.7|2585.7|2588.7|2585.7|2592.2|2589.2|2588.2|2585.2|656
1646931600000|2022-03-10 17:00:00|2588.8|2585.8|2594.2|2591.2|2595.9|2592.9|2588.5|2585.5|620
1646931900000|2022-03-10 17:05:00|2594.3|2591.3|2597.2|2594.2|2597.5|2594.5|2590.3|2587.3|681
1646932200000|2022-03-10 17:10:00|2597.1|2594.1|2595.2|2592.2|2597.4|2594.4|2594.7|2591.7|586
1646932500000|2022-03-10 17:15:00|2595.3|2592.3|2598.5|2595.5|2598.6|2595.6|2593.7|2590.7|593
1646932800000|2022-03-10 17:20:00|2598.4|2595.4|2600.9|2597.9|2601.5|2598.5|2597.7|2594.7|721
1646933100000|2022-03-10 17:25:00|2601|2598|2602.6|2599.6|2604|2601|2599.4|2596.4|634
1646933400000|2022-03-10 17:30:00|2602.4|2599.4|2602|2599|2604|2601|2600.7|2597.7|687
1646933700000|2022-03-10 17:35:00|2601.7|2598.7|2599.5|2596.5|2603.9|2600.9|2598.8|2595.8|568
1646934000000|2022-03-10 17:40:00|2599.6|2596.6|2603.9|2600.9|2603.9|2600.9|2599.4|2596.4|694
1646934300000|2022-03-10 17:45:00|2604.3|2601.3|2603.5|2600.5|2604.4|2601.4|2601.9|2598.9|717
1646934600000|2022-03-10 17:50:00|2603.4|2600.4|2603.2|2600.2|2607|2604|2602.9|2599.9|679
1646934900000|2022-03-10 17:55:00|2603.1|2600.1|2603.5|2600.5|2605.2|2602.2|2602|2599|661
1646935200000|2022-03-10 18:00:00|2603.6|2600.6|2604.9|2601.9|2606.6|2603.6|2601.8|2598.8|732
1646935500000|2022-03-10 18:05:00|2605.1|2602.1|2601.5|2598.5|2605.2|2602.2|2600.6|2597.6|625
1646935800000|2022-03-10 18:10:00|2601.3|2598.3|2596.5|2593.5|2602|2599|2596.1|2593.1|591
1646936100000|2022-03-10 18:15:00|2596.4|2593.4|2592.7|2589.7|2600.3|2597.3|2591.6|2588.6|741
1646936400000|2022-03-10 18:20:00|2592.5|2589.5|2595.1|2592.1|2596.2|2593.2|2590.1|2587.1|951
1646936700000|2022-03-10 18:25:00|2594.5|2591.5|2594.9|2591.9|2596.4|2593.4|2593.4|2590.4|959
1646937000000|2022-03-10 18:30:00|2595.5|2592.5|2594.6|2591.6|2595.8|2592.8|2592.4|2589.4|742
1646937300000|2022-03-10 18:35:00|2594.9|2591.9|2593.2|2590.2|2594.9|2591.9|2591.8|2588.8|651
1646937600000|2022-03-10 18:40:00|2593.3|2590.3|2594|2591|2594.5|2591.5|2592|2589|541
1646937900000|2022-03-10 18:45:00|2593.9|2590.9|2590.9|2587.9|2594.9|2591.9|2590|2587|492
1646938200000|2022-03-10 18:50:00|2590.8|2587.8|2593.8|2590.8|2594.4|2591.4|2589.7|2586.7|607
1646938500000|2022-03-10 18:55:00|2593.9|2590.9|2595.1|2592.1|2595.7|2592.7|2593.4|2590.4|504
1646938800000|2022-03-10 19:00:00|2595.9|2592.9|2593.6|2590.6|2595.9|2592.9|2593.1|2590.1|441
1646939100000|2022-03-10 19:05:00|2593.5|2590.5|2594.6|2591.6|2595.8|2592.8|2592.7|2589.7|460
1646939400000|2022-03-10 19:10:00|2594.5|2591.5|2592.3|2589.3|2595.2|2592.2|2591.2|2588.2|423
1646939700000|2022-03-10 19:15:00|2591.6|2588.6|2588.2|2585.2|2591.8|2588.8|2587|2584|542
1646940000000|2022-03-10 19:20:00|2588.1|2585.1|2586.5|2583.5|2589.1|2586.1|2584.9|2581.9|451
1646940300000|2022-03-10 19:25:00|2586.4|2583.4|2585.4|2582.4|2587.2|2584.2|2584.9|2581.9|482
1646940600000|2022-03-10 19:30:00|2585.2|2582.2|2586.1|2583.1|2586.9|2583.9|2584.3|2581.3|396
1646940900000|2022-03-10 19:35:00|2586|2583|2585|2582|2587.5|2584.5|2584.9|2581.9|403
1646941200000|2022-03-10 19:40:00|2585.1|2582.1|2586.5|2583.5|2586.6|2583.6|2583.9|2580.9|388
1646941500000|2022-03-10 19:45:00|2586.4|2583.4|2586.8|2583.8|2587.2|2584.2|2584.9|2581.9|309
1646941800000|2022-03-10 19:50:00|2586.9|2583.9|2589.8|2586.8|2590.5|2587.5|2586.8|2583.8|327
1646942100000|2022-03-10 19:55:00|2590|2587|2589|2586|2590.5|2587.5|2587.5|2584.5|339
1646942400000|2022-03-10 20:00:00|2588.9|2585.9|2591.4|2588.4|2591.7|2588.7|2588.6|2585.6|311
1646942700000|2022-03-10 20:05:00|2591.6|2588.6|2590.7|2587.7|2591.6|2588.6|2589.6|2586.6|207
1646943000000|2022-03-10 20:10:00|2590.8|2587.8|2593.5|2590.5|2594.4|2591.4|2590.3|2587.3|224
1646943300000|2022-03-10 20:15:00|2593.6|2590.6|2594.9|2591.9|2595.1|2592.5|2592.7|2589.7|388
1646943600000|2022-03-10 20:20:00|2594.8|2591.8|2596.2|2593.2|2596.4|2593.8|2593.6|2590.9|342
1646943900000|2022-03-10 20:25:00|2596.1|2593.1|2597.3|2594.3|2597.5|2594.5|2595.3|2592.4|276
1646944200000|2022-03-10 20:30:00|2597.6|2594.6|2600.3|2597.3|2601.6|2598.8|2597.1|2594.3|359
1646944500000|2022-03-10 20:35:00|2600.2|2597.2|2600.5|2597.5|2601.2|2598.2|2599.4|2596.6|325
1646944800000|2022-03-10 20:40:00|2600.6|2597.6|2596.4|2593.4|2600.6|2597.6|2595.6|2593|415
1646945100000|2022-03-10 20:45:00|2596.3|2593.3|2594.8|2591.8|2597.4|2594.5|2593.5|2590.7|451
1646945400000|2022-03-10 20:50:00|2594.6|2591.6|2591.5|2588.5|2594.7|2591.7|2590.9|2587.9|497
1646945700000|2022-03-10 20:55:00|2591.6|2588.6|2598.7|2595.7|2599.1|2596.1|2590.9|2587.9|553
1646946000000|2022-03-10 21:00:00|2599.1|2596.1|2596|2593|2599.7|2596.7|2595.4|2592.4|260
1646946300000|2022-03-10 21:05:00|2596.1|2593.1|2593.9|2590.9|2596.1|2593.1|2593.3|2590.3|168
1646946600000|2022-03-10 21:10:00|2593.8|2590.8|2592.3|2589.3|2594|2591|2591.3|2588.3|176
1646946900000|2022-03-10 21:15:00|2592.4|2589.4|2593.1|2590.1|2593.1|2590.1|2590.9|2587.9|107
1646947200000|2022-03-10 21:20:00|2593.2|2590.2|2593.4|2590.4|2593.8|2590.8|2592.6|2589.6|98
1646947500000|2022-03-10 21:25:00|2593.3|2590.3|2593.5|2590.5|2593.8|2590.8|2593.2|2590.2|66
1646947800000|2022-03-10 21:30:00|2593.4|2590.4|2593.4|2590.4|2593.7|2590.7|2592.9|2589.9|68
1646948100000|2022-03-10 21:35:00|2593.3|2590.3|2593.1|2590.1|2594.3|2591.3|2592.9|2589.9|95
1646948400000|2022-03-10 21:40:00|2593.3|2590.3|2593.3|2590.3|2593.6|2590.6|2592.4|2589.4|92
1646948700000|2022-03-10 21:45:00|2593.4|2590.4|2593.1|2590.1|2595.1|2591.4|2592.9|2589|118
1646949000000|2022-03-10 21:50:00|2593.2|2590.2|2593.3|2590.3|2594.3|2591.3|2592.5|2588.7|114
1646949300000|2022-03-10 21:55:00|2592.9|2589.9|2593.1|2590.1|2595.6|2591|2591.7|2584.5|267
1646953200000|2022-03-10 23:00:00|2594.5|2591.5|2595.5|2592.5|2596.9|2593.3|2592.3|2586.4|437
1646953500000|2022-03-10 23:05:00|2595.3|2592.3|2595.1|2592.1|2596.5|2593.5|2594|2591|241
1646953800000|2022-03-10 23:10:00|2595.3|2592.3|2593.7|2590.7|2597.5|2592.4|2593.4|2589.8|142
1646954100000|2022-03-10 23:15:00|2593.6|2590.6|2592.8|2589.8|2594.1|2591.1|2591.8|2588.8|229
1646954400000|2022-03-10 23:20:00|2592.5|2589.5|2592.8|2589.8|2594.3|2590.8|2592.2|2589.2|218
1646954700000|2022-03-10 23:25:00|2592.9|2589.9|2593.7|2590.7|2594.8|2591.8|2592.5|2589.5|182
1646955000000|2022-03-10 23:30:00|2593.9|2590.9|2591.5|2588.5|2593.9|2590.9|2591.5|2588.5|177
1646955300000|2022-03-10 23:35:00|2591.6|2588.6|2593|2590|2593.3|2590.3|2591.4|2588.4|165
1646955600000|2022-03-10 23:40:00|2593.1|2590.1|2591.6|2588.6|2593.5|2590.5|2591.2|2588.2|292
1646955900000|2022-03-10 23:45:00|2591.5|2588.5|2593.8|2590.8|2594.2|2591.2|2591.2|2588.2|315
1646956200000|2022-03-10 23:50:00|2593.5|2590.5|2590.4|2587.4|2593.9|2590.9|2589.9|2586.9|218
1646956500000|2022-03-10 23:55:00|2590.1|2587.1|2590.9|2587.9|2592.7|2589.7|2590.1|2587.1|211
1646956800000|2022-03-11 00:00:00|2590.8|2587.8|2587.7|2584.7|2591.7|2588.7|2587.5|2584.5|407
1646957100000|2022-03-11 00:05:00|2587.9|2584.9|2589.6|2586.6|2590.1|2587.1|2586.7|2583.7|436
1646957400000|2022-03-11 00:10:00|2589.7|2586.7|2587.5|2584.5|2590.4|2587.4|2587.5|2584.5|396
1646957700000|2022-03-11 00:15:00|2587.6|2584.6|2585.8|2582.8|2588.3|2585.3|2584.9|2581.9|426
1646958000000|2022-03-11 00:20:00|2585.7|2582.7|2585.8|2582.8|2587.1|2584.1|2584.1|2581.1|321
1646958300000|2022-03-11 00:25:00|2585.6|2582.6|2586.5|2583.5|2589.6|2586.6|2585.4|2582.4|248
1646958600000|2022-03-11 00:30:00|2586.6|2583.6|2588.8|2585.8|2589.8|2586.8|2586.6|2583.6|172
1646958900000|2022-03-11 00:35:00|2588.7|2585.7|2588.4|2585.4|2590.2|2587.2|2588.3|2585.3|189
1646959200000|2022-03-11 00:40:00|2588.5|2585.5|2586.9|2583.9|2588.8|2585.8|2586.8|2583.8|186
1646959500000|2022-03-11 00:45:00|2586.8|2583.8|2588.3|2585.3|2590.3|2587.3|2586.8|2583.8|241
1646959800000|2022-03-11 00:50:00|2588.4|2585.4|2583.9|2580.9|2588.4|2585.4|2583.3|2580.3|415
1646960100000|2022-03-11 00:55:00|2583.7|2580.7|2583.3|2580.3|2584|2581|2582.2|2579.2|271
1646960400000|2022-03-11 01:00:00|2583.2|2580.2|2583.4|2580.4|2588.5|2585.5|2581.4|2578.4|753
1646960700000|2022-03-11 01:05:00|2583.1|2580.1|2582.3|2579.3|2583.5|2580.5|2578.7|2575.7|419
1646961000000|2022-03-11 01:10:00|2582.4|2579.4|2580.3|2577.3|2582.4|2579.4|2578.1|2575.1|468
1646961300000|2022-03-11 01:15:00|2580.2|2577.2|2577.8|2574.8|2580.9|2577.9|2576.8|2573.8|473
1646961600000|2022-03-11 01:20:00|2577.6|2574.6|2573.8|2570.8|2577.7|2574.7|2573.3|2570.3|552
1646961900000|2022-03-11 01:25:00|2573.9|2570.9|2578.4|2575.4|2580.2|2577.2|2572|2569|717
1646962200000|2022-03-11 01:30:00|2578.3|2575.3|2577.7|2574.7|2581.7|2578.7|2576.2|2573.2|662
1646962500000|2022-03-11 01:35:00|2577.9|2574.9|2576.4|2573.4|2578.9|2575.9|2574.8|2571.8|490
1646962800000|2022-03-11 01:40:00|2576.3|2573.3|2577.1|2574.1|2578.3|2575.3|2574.6|2571.6|438
1646963100000|2022-03-11 01:45:00|2577|2574|2578.1|2575.1|2578.4|2575.4|2576|2573|459
1646963400000|2022-03-11 01:50:00|2578.2|2575.2|2577|2574|2579|2576|2576.6|2573.6|380
1646963700000|2022-03-11 01:55:00|2576.8|2573.8|2571.4|2568.4|2577.1|2574.1|2571.2|2568.2|415
1646964000000|2022-03-11 02:00:00|2571.6|2568.6|2573.8|2570.8|2574.5|2571.5|2571.2|2568.2|367
1646964300000|2022-03-11 02:05:00|2573.7|2570.7|2574.9|2571.9|2576|2573|2571.6|2568.6|432
1646964600000|2022-03-11 02:10:00|2574.5|2571.5|2576.6|2573.6|2577.8|2574.8|2574.4|2571.4|448
1646964900000|2022-03-11 02:15:00|2576.5|2573.5|2574.6|2571.6|2576.7|2573.7|2574.3|2571.3|200
1646965200000|2022-03-11 02:20:00|2574.5|2571.5|2574.8|2571.8|2575.6|2572.6|2574.3|2571.3|153
1646965500000|2022-03-11 02:25:00|2574.9|2571.9|2574.5|2571.5|2575.1|2572.1|2574.1|2571.1|133
1646965800000|2022-03-11 02:30:00|2574.6|2571.6|2574.7|2571.7|2576.8|2573.8|2573.3|2570.3|366
1646966100000|2022-03-11 02:35:00|2574.8|2571.8|2578|2575|2578.8|2575.8|2573.4|2570.4|565
1646966400000|2022-03-11 02:40:00|2578.1|2575.1|2577.1|2574.1|2578.7|2575.7|2575.9|2572.9|299
1646966700000|2022-03-11 02:45:00|2576.3|2573.3|2576.7|2573.7|2578.5|2575.5|2575.8|2572.8|205
1646967000000|2022-03-11 02:50:00|2576.3|2573.3|2578.2|2575.2|2578.7|2575.7|2576.1|2573.1|229
1646967300000|2022-03-11 02:55:00|2578.3|2575.3|2577.3|2574.3|2578.9|2575.9|2576.6|2573.6|211
1646967600000|2022-03-11 03:00:00|2577.1|2574.1|2579.5|2576.5|2580|2577|2577|2574|251
1646967900000|2022-03-11 03:05:00|2579.7|2576.7|2573.2|2570.2|2580.2|2577.2|2571.4|2568.4|607
1646968200000|2022-03-11 03:10:00|2573.1|2570.1|2573.2|2570.2|2574.7|2571.3|2572.3|2568.5|263
1646968500000|2022-03-11 03:15:00|2573.1|2570.1|2575|2572|2575.2|2572.2|2572.5|2569.5|223
1646968800000|2022-03-11 03:20:00|2575.1|2572.1|2572.5|2569.5|2575.3|2572.3|2572.5|2569.5|246
1646969100000|2022-03-11 03:25:00|2572.2|2569.2|2574.6|2571.6|2575.1|2572.1|2571.3|2568.3|242
1646969400000|2022-03-11 03:30:00|2575.3|2572.3|2573.8|2570.8|2575.5|2572.5|2572.3|2568.9|228
1646969700000|2022-03-11 03:35:00|2573.7|2570.7|2574.3|2571.3|2575.7|2572|2572.5|2568.3|259
1646970000000|2022-03-11 03:40:00|2574.4|2571.4|2572.7|2569.7|2575.2|2571.8|2571.6|2568.6|251
1646970300000|2022-03-11 03:45:00|2572.5|2569.5|2571.8|2568.8|2573.9|2570.9|2571|2568|258
1646970600000|2022-03-11 03:50:00|2571.5|2568.5|2570.9|2567.9|2573.9|2570.9|2570.6|2567.3|288
1646970900000|2022-03-11 03:55:00|2571|2568|2570.2|2567.2|2572|2569|2569.8|2566.2|217
1646971200000|2022-03-11 04:00:00|2570.1|2567.1|2571.1|2568.1|2572.5|2569.5|2570.1|2567.1|146
1646971500000|2022-03-11 04:05:00|2571.2|2568.2|2571.9|2568.9|2572.6|2569.6|2571|2567.3|179
1646971800000|2022-03-11 04:10:00|2571.4|2568.4|2572.2|2569.2|2573.4|2570.4|2570.8|2566.8|211
1646972100000|2022-03-11 04:15:00|2572.4|2569.4|2572.6|2569.6|2573.4|2570.4|2571.3|2567.2|216
1646972400000|2022-03-11 04:20:00|2572.5|2569.5|2566.3|2563.3|2573.4|2570.4|2566.2|2563.2|320
1646972700000|2022-03-11 04:25:00|2566.5|2563.5|2566.7|2563.7|2570.8|2567.8|2565.2|2562|334
1646973000000|2022-03-11 04:30:00|2566.8|2563.8|2568.6|2565.6|2568.8|2565.7|2566.5|2563.2|212
1646973300000|2022-03-11 04:35:00|2568.5|2565.5|2570.2|2567.2|2570.8|2567.7|2568.4|2565.2|163
1646973600000|2022-03-11 04:40:00|2570.1|2567.1|2571.6|2568.6|2573.9|2570.9|2568.9|2564.8|525
1646973900000|2022-03-11 04:45:00|2571.9|2568.9|2573.7|2570.7|2575.3|2572.2|2571.8|2568.5|373
1646974200000|2022-03-11 04:50:00|2573.6|2570.6|2573.7|2570.7|2574.6|2571.6|2572.8|2569.2|212
1646974500000|2022-03-11 04:55:00|2573.8|2570.8|2574.7|2571.7|2575.6|2572.4|2571.8|2568.8|247
1646974800000|2022-03-11 05:00:00|2574.4|2571.4|2575.1|2572.1|2575.7|2572.5|2573.7|2569.6|230
1646975100000|2022-03-11 05:05:00|2575.2|2572.2|2574.7|2571.7|2575.6|2572.5|2574|2569.7|173
1646975400000|2022-03-11 05:10:00|2574.6|2571.6|2568.5|2565.5|2575.4|2571.8|2567.4|2564.4|438
1646975700000|2022-03-11 05:15:00|2568.6|2565.6|2567.3|2564.3|2568.9|2565.9|2566.1|2562.1|360
1646976000000|2022-03-11 05:20:00|2567.5|2564.5|2569.3|2566.3|2570|2567|2566.5|2562.2|365
1646976300000|2022-03-11 05:25:00|2570.6|2565|2569.1|2566.1|2571.1|2567.9|2568.7|2564.7|238
1646976600000|2022-03-11 05:30:00|2569.2|2566.2|2564.6|2561.6|2570.6|2566.9|2563.2|2560.2|647
1646976900000|2022-03-11 05:35:00|2564.2|2561.2|2562.5|2559.5|2566.3|2563.3|2559.6|2555.7|719
1646977200000|2022-03-11 05:40:00|2562.3|2559.3|2563.9|2560.9|2568.2|2565.2|2562.3|2559.3|552
1646977500000|2022-03-11 05:45:00|2564.1|2561.1|2566.4|2563.4|2568.7|2565.5|2562.9|2559.9|653
1646977800000|2022-03-11 05:50:00|2566.5|2563.5|2568.4|2565.4|2569.3|2566.3|2564.6|2561.6|494
1646978100000|2022-03-11 05:55:00|2568.3|2565.3|2565|2562|2570.1|2567.1|2564.7|2561.7|546
1646978400000|2022-03-11 06:00:00|2565.1|2562.1|2565.1|2562.1|2566.2|2563.2|2563.6|2560.6|479
1646978700000|2022-03-11 06:05:00|2565.2|2562.2|2569|2566|2571.1|2567.8|2564.3|2561.3|582
1646979000000|2022-03-11 06:10:00|2568.8|2565.8|2568.6|2565.6|2571.7|2568.4|2568.1|2565.1|391
1646979300000|2022-03-11 06:15:00|2568.8|2565.8|2569.4|2566.4|2570.9|2567.9|2568.4|2565|372
1646979600000|2022-03-11 06:20:00|2569.3|2566.3|2570.8|2567.8|2571.5|2568.5|2568.2|2565.2|345
1646979900000|2022-03-11 06:25:00|2571|2568|2575.1|2572.1|2575.1|2572.1|2570.2|2567.2|374
1646980200000|2022-03-11 06:30:00|2575|2572|2573.8|2570.8|2575.2|2572.2|2571.1|2568.1|422
1646980500000|2022-03-11 06:35:00|2573.5|2570.5|2572.8|2569.8|2575.5|2572.5|2571.6|2568.6|610
1646980800000|2022-03-11 06:40:00|2572.7|2569.7|2574|2571|2574.7|2571.7|2570.9|2567.9|389
1646981100000|2022-03-11 06:45:00|2573.9|2570.9|2572.3|2569.3|2575.3|2572.3|2571.7|2568.7|255
1646981400000|2022-03-11 06:50:00|2572.6|2569.6|2571.7|2568.7|2573.7|2570.7|2571.2|2568.2|415
1646981700000|2022-03-11 06:55:00|2571.9|2568.9|2573.9|2570.9|2576.2|2573.2|2571.5|2568.5|421
1646982000000|2022-03-11 07:00:00|2573.8|2570.8|2575.7|2572.7|2580.1|2577.1|2572.5|2569.5|637
1646982300000|2022-03-11 07:05:00|2575.8|2572.8|2573.4|2570.4|2577.4|2574.4|2572.6|2569.6|544
1646982600000|2022-03-11 07:10:00|2573.5|2570.5|2573.6|2570.6|2575.3|2572.3|2572.8|2569.8|416
1646982900000|2022-03-11 07:15:00|2573.8|2570.8|2574.9|2571.9|2575.5|2572.5|2572.1|2569.1|420
1646983200000|2022-03-11 07:20:00|2574.8|2571.8|2576.6|2573.6|2578.6|2575.6|2574|2571|500
1646983500000|2022-03-11 07:25:00|2576.8|2573.8|2579.6|2576.6|2580.4|2577.4|2576.3|2573.3|477
1646983800000|2022-03-11 07:30:00|2579.7|2576.7|2583.9|2580.9|2584.6|2581.6|2578.9|2575.9|546
1646984100000|2022-03-11 07:35:00|2584|2581|2585.1|2582.1|2585.7|2582.7|2583.8|2580.8|483
1646984400000|2022-03-11 07:40:00|2585.3|2582.3|2585.7|2582.7|2588.4|2585.4|2584.6|2581.6|569
1646984700000|2022-03-11 07:45:00|2585.4|2582.4|2587.2|2584.2|2589.1|2586.1|2585.4|2582.4|764
1646985000000|2022-03-11 07:50:00|2587.1|2584.1|2588.3|2585.3|2589.3|2586.3|2585.9|2582.9|534
1646985300000|2022-03-11 07:55:00|2588.4|2585.4|2586.8|2583.8|2589.3|2586.3|2586.4|2583.4|682
1646985600000|2022-03-11 08:00:00|2586.6|2583.6|2581.2|2578.2|2587|2584|2579.8|2576.8|757
1646985900000|2022-03-11 08:05:00|2581.4|2578.4|2582.7|2579.7|2583.1|2580.1|2578.2|2575.2|711
1646986200000|2022-03-11 08:10:00|2582.8|2579.8|2588.6|2585.6|2589.9|2586.9|2582.7|2579.7|572
1646986500000|2022-03-11 08:15:00|2588.7|2585.7|2586.3|2583.3|2590|2587|2585.6|2582.6|698
1646986800000|2022-03-11 08:20:00|2586.2|2583.2|2588.3|2585.3|2589.6|2586.6|2586.1|2583.1|714
1646987100000|2022-03-11 08:25:00|2588.2|2585.2|2587.6|2584.6|2588.3|2585.3|2585.5|2582.5|505
1646987400000|2022-03-11 08:30:00|2587.8|2584.8|2588.1|2585.1|2588.9|2585.9|2586.3|2583.3|652
1646987700000|2022-03-11 08:35:00|2588.2|2585.2|2593.3|2590.3|2594.2|2591.2|2587.9|2584.9|687
1646988000000|2022-03-11 08:40:00|2592.9|2589.9|2591.6|2588.6|2593|2590|2588.9|2585.9|595
1646988300000|2022-03-11 08:45:00|2591.4|2588.4|2589.7|2586.7|2592.3|2589.3|2588.9|2585.9|502
1646988600000|2022-03-11 08:50:00|2589.8|2586.8|2593.6|2590.6|2593.7|2590.7|2588.9|2585.9|424
1646988900000|2022-03-11 08:55:00|2593.4|2590.4|2592|2589|2594.1|2591.1|2591.1|2588.1|469
1646989200000|2022-03-11 09:00:00|2591.7|2588.7|2588.5|2585.5|2592.3|2589.3|2588|2585|445
1646989500000|2022-03-11 09:05:00|2588.6|2585.6|2586.3|2583.3|2589.4|2586.4|2584.6|2581.6|409
1646989800000|2022-03-11 09:10:00|2586.2|2583.2|2583.3|2580.3|2586.4|2583.4|2581.9|2578.9|342
1646990100000|2022-03-11 09:15:00|2583.2|2580.2|2587.4|2584.4|2588.2|2585.2|2582.8|2579.8|485
1646990400000|2022-03-11 09:20:00|2587.5|2584.5|2583.9|2580.9|2588|2585|2583.5|2580.5|533
1646990700000|2022-03-11 09:25:00|2583.8|2580.8|2585.5|2582.5|2586.8|2583.8|2583.7|2580.7|391
1646991000000|2022-03-11 09:30:00|2585.4|2582.4|2583.3|2580.3|2586.2|2583.2|2582.8|2579.8|394
1646991300000|2022-03-11 09:35:00|2583.4|2580.4|2582.4|2579.4|2583.4|2580.4|2579.6|2576.6|434
1646991600000|2022-03-11 09:40:00|2582.5|2579.5|2582.7|2579.7|2583.4|2580.4|2582|2579|325
1646991900000|2022-03-11 09:45:00|2582.8|2579.8|2580.8|2577.8|2583.4|2580.4|2580.6|2577.6|287
1646992200000|2022-03-11 09:50:00|2580.9|2577.9|2579.8|2576.8|2581.9|2578.9|2579.4|2576.4|284
1646992500000|2022-03-11 09:55:00|2579.7|2576.7|2580.8|2577.8|2580.9|2577.9|2579.2|2576.2|254
1646992800000|2022-03-11 10:00:00|2580.9|2577.9|2580.2|2577.2|2582.3|2580.3|2579.9|2576.9|632
1646993100000|2022-03-11 10:05:00|2580.3|2577.3|2583.3|2580.3|2583.9|2580.9|2578.5|2575.5|464
1646993400000|2022-03-11 10:10:00|2583.4|2580.4|2580|2577|2584.8|2581.8|2579.3|2576.3|485
1646993700000|2022-03-11 10:15:00|2580.1|2577.1|2583.6|2580.6|2583.8|2580.8|2579.6|2576.6|520
1646994000000|2022-03-11 10:20:00|2583.3|2580.3|2585.4|2582.4|2586|2583|2581.4|2578.4|564
1646994300000|2022-03-11 10:25:00|2585|2582|2586.4|2583.4|2588.1|2585.1|2584.3|2581.3|504
1646994600000|2022-03-11 10:30:00|2586.3|2583.3|2584.7|2581.7|2586.6|2583.6|2583.5|2580.5|436
1646994900000|2022-03-11 10:35:00|2584.6|2581.6|2584.9|2581.9|2585.7|2582.7|2583.6|2580.6|478
1646995200000|2022-03-11 10:40:00|2584.7|2581.7|2585.3|2582.3|2585.8|2582.8|2584.2|2581.2|347
1646995500000|2022-03-11 10:45:00|2585.2|2582.2|2585.5|2582.5|2585.9|2582.9|2584.7|2581.7|335
1646995800000|2022-03-11 10:50:00|2585.6|2582.6|2587.1|2584.1|2587.1|2584.1|2585|2582|429
1646996100000|2022-03-11 10:55:00|2586.8|2583.8|2584.1|2581.1|2587.4|2584.4|2583.3|2580.3|434
1646996400000|2022-03-11 11:00:00|2584.2|2581.2|2582.3|2579.3|2585.1|2582.1|2580.2|2577.2|561
1646996700000|2022-03-11 11:05:00|2582.4|2579.4|2581.1|2578.1|2583|2580|2580.4|2577.4|446
1646997000000|2022-03-11 11:10:00|2581|2578|2578.5|2575.5|2581.1|2578.1|2576|2573|654
1646997300000|2022-03-11 11:15:00|2578.6|2575.6|2578.2|2575.2|2579.7|2576.7|2576.5|2573.5|545
1646997600000|2022-03-11 11:20:00|2578.1|2575.1|2569.1|2566.1|2579.5|2576.5|2566.9|2563.9|816
1646997900000|2022-03-11 11:25:00|2569.8|2566.8|2572.6|2569.6|2574.3|2571.3|2560|2557|1509
1646998200000|2022-03-11 11:30:00|2572.7|2569.7|2571.8|2568.8|2578|2575|2571|2568|1092
1646998500000|2022-03-11 11:35:00|2571.7|2568.7|2567.6|2564.6|2572.7|2569.7|2565.6|2562.6|886
1646998800000|2022-03-11 11:40:00|2567.5|2564.5|2562.9|2559.9|2571.2|2568.2|2556.3|2553.3|1073
1646999100000|2022-03-11 11:45:00|2562.7|2559.7|2560.8|2557.8|2563.8|2560.8|2548.6|2545.6|1277
1646999400000|2022-03-11 11:50:00|2560.7|2557.7|2570.5|2567.5|2572.9|2569.9|2560.7|2557.7|1233
1646999700000|2022-03-11 11:55:00|2570.6|2567.6|2566.4|2563.4|2571.9|2568.9|2566.3|2563.3|952
1647000000000|2022-03-11 12:00:00|2566.5|2563.5|2568.5|2565.5|2570.7|2567.7|2565.3|2562.3|949
1647000300000|2022-03-11 12:05:00|2568.8|2565.8|2557.3|2554.3|2569|2566|2550.5|2547.5|1181
1647000600000|2022-03-11 12:10:00|2557.2|2554.2|2549.4|2546.4|2557.2|2554.2|2548.2|2545.2|940
1647000900000|2022-03-11 12:15:00|2549.5|2546.5|2554.9|2551.9|2556|2553|2548.4|2545.4|1145
1647001200000|2022-03-11 12:20:00|2555.1|2552.1|2557.7|2554.7|2560.4|2557.4|2554|2551|929
1647001500000|2022-03-11 12:25:00|2557.8|2554.8|2553.4|2550.4|2560.9|2557.9|2551.8|2548.8|943
1647001800000|2022-03-11 12:30:00|2553.3|2550.3|2553.5|2550.5|2556.3|2553.3|2543|2540|1112
1647002100000|2022-03-11 12:35:00|2553.7|2550.7|2555.6|2552.6|2557.2|2554.2|2553.1|2550.1|607
1647002400000|2022-03-11 12:40:00|2555.5|2552.5|2550.2|2547.2|2555.7|2552.7|2549.1|2546.1|921
1647002700000|2022-03-11 12:45:00|2550.3|2547.3|2548.1|2545.1|2553.6|2550.6|2547.1|2544.1|989
1647003000000|2022-03-11 12:50:00|2548|2545|2553.7|2550.7|2553.9|2550.9|2547.5|2544.5|1037
1647003300000|2022-03-11 12:55:00|2553.6|2550.6|2564.4|2561.4|2565.1|2562.1|2552.8|2549.8|1237
1647003600000|2022-03-11 13:00:00|2564.3|2561.3|2556.9|2553.9|2564.4|2561.4|2550|2547|1375
1647003900000|2022-03-11 13:05:00|2556.8|2553.8|2557.4|2554.4|2562.1|2559.1|2556.5|2553.5|1119
1647004200000|2022-03-11 13:10:00|2557.2|2554.2|2555.6|2552.6|2561|2558|2553.7|2550.7|1026
1647004500000|2022-03-11 13:15:00|2555.7|2552.7|2554.3|2551.3|2557.3|2554.3|2552.3|2549.3|775
1647004800000|2022-03-11 13:20:00|2554.2|2551.2|2558|2555|2562|2559|2552.9|2549.9|919
1647005100000|2022-03-11 13:25:00|2557.8|2554.8|2562|2559|2563.4|2560.4|2556.2|2553.2|1005
1647005400000|2022-03-11 13:30:00|2561.9|2558.9|2551.8|2548.8|2564.3|2561.3|2550.4|2547.4|1276
1647005700000|2022-03-11 13:35:00|2551.2|2548.2|2555.3|2552.3|2557.6|2554.6|2549.2|2546.2|1159
1647006000000|2022-03-11 13:40:00|2555.5|2552.5|2556.7|2553.7|2561.8|2558.8|2555.2|2552.2|988
1647006300000|2022-03-11 13:45:00|2556.6|2553.6|2550.1|2547.1|2556.6|2553.6|2546.2|2543.2|1234
1647006600000|2022-03-11 13:50:00|2550|2547|2551.5|2548.5|2556.1|2553.1|2548.9|2545.9|965
1647006900000|2022-03-11 13:55:00|2551.7|2548.7|2555.5|2552.5|2556.1|2553.1|2550.7|2547.7|1023
1647007200000|2022-03-11 14:00:00|2555.2|2552.2|2557|2554|2558.6|2555.6|2550|2547|990
1647007500000|2022-03-11 14:05:00|2557.2|2554.2|2562.7|2559.7|2566.1|2563.1|2556|2553|981
1647007800000|2022-03-11 14:10:00|2562.9|2559.9|2565.5|2562.5|2565.9|2562.9|2559.5|2556.5|1021
1647008100000|2022-03-11 14:15:00|2565.8|2562.8|2566.9|2563.9|2568.9|2565.9|2563.7|2560.7|926
1647008400000|2022-03-11 14:20:00|2566.4|2563.4|2569.2|2566.2|2571.9|2568.9|2565.8|2562.8|944
1647008700000|2022-03-11 14:25:00|2569|2566|2569.7|2566.7|2574.5|2571.5|2566.2|2563.2|1068
1647009000000|2022-03-11 14:30:00|2569.6|2566.6|2572.1|2569.1|2574.6|2571.6|2564.3|2561.3|1183
1647009300000|2022-03-11 14:35:00|2572.2|2569.2|2581.5|2578.5|2582.1|2579.1|2572.2|2569.2|1248
1647009600000|2022-03-11 14:40:00|2581.6|2578.6|2575.7|2572.7|2582.6|2579.6|2574.2|2571.2|1283
1647009900000|2022-03-11 14:45:00|2575.8|2572.8|2577|2574|2579|2576|2573.2|2570.2|1259
1647010200000|2022-03-11 14:50:00|2576.9|2573.9|2581.3|2578.3|2581.4|2578.4|2576.4|2573.4|1163
1647010500000|2022-03-11 14:55:00|2580.8|2577.8|2577.8|2574.8|2582.5|2579.5|2576.3|2573.3|1069
1647010800000|2022-03-11 15:00:00|2577.9|2574.9|2583.5|2580.5|2588.6|2585.6|2577|2574|1254
1647011100000|2022-03-11 15:05:00|2583.8|2580.8|2585|2582|2586|2583|2579.1|2576.1|1155
1647011400000|2022-03-11 15:10:00|2584.8|2581.8|2585.7|2582.7|2588.3|2585.3|2582.6|2579.6|1180
1647011700000|2022-03-11 15:15:00|2585.3|2582.3|2588.4|2585.4|2588.9|2585.9|2584.3|2581.3|1299
1647012000000|2022-03-11 15:20:00|2588.5|2585.5|2583|2580|2588.7|2585.7|2581.3|2578.3|1127
1647012300000|2022-03-11 15:25:00|2583.1|2580.1|2578.8|2575.8|2584.3|2581.3|2576.1|2573.1|1228
1647012600000|2022-03-11 15:30:00|2578.7|2575.7|2582.9|2579.9|2583.4|2580.4|2578.2|2575.2|1014
1647012900000|2022-03-11 15:35:00|2582.8|2579.8|2582.5|2579.5|2584.2|2581.2|2582|2579|835
1647013200000|2022-03-11 15:40:00|2582.6|2579.6|2581.2|2578.2|2582.7|2579.7|2578.5|2575.5|902
1647013500000|2022-03-11 15:45:00|2581|2578|2582.5|2579.5|2583.9|2581.2|2580|2577.1|814
1647013800000|2022-03-11 15:50:00|2582.4|2579.4|2580.6|2577.6|2583.5|2580.6|2579.7|2576.7|780
1647014100000|2022-03-11 15:55:00|2580.7|2577.7|2587.6|2584.6|2587.8|2584.8|2579.4|2576.4|913
1647014400000|2022-03-11 16:00:00|2587.7|2584.7|2583.6|2580.6|2589.6|2586.6|2581.9|2578.9|860
1647014700000|2022-03-11 16:05:00|2583.5|2580.5|2584.8|2581.8|2586.2|2583.2|2582.7|2579.7|654
1647015000000|2022-03-11 16:10:00|2584.4|2581.4|2588.7|2585.7|2590|2587|2583.1|2580.1|773
1647015300000|2022-03-11 16:15:00|2588.5|2585.5|2591.5|2588.5|2592.2|2589.2|2587.6|2584.6|749
1647015600000|2022-03-11 16:20:00|2591.6|2588.6|2589.5|2586.5|2592|2589|2587.9|2584.9|750
1647015900000|2022-03-11 16:25:00|2589.3|2586.3|2593.1|2590.1|2593.3|2590.3|2588.2|2585.2|765
1647016200000|2022-03-11 16:30:00|2592.9|2589.9|2595.3|2592.3|2597.9|2594.9|2592.9|2589.9|835
1647016500000|2022-03-11 16:35:00|2595.4|2592.4|2591.2|2588.2|2596.4|2593.4|2591.1|2588.1|646
1647016800000|2022-03-11 16:40:00|2591.3|2588.3|2593.8|2590.8|2599.7|2596.7|2591.1|2588.1|1140
1647017100000|2022-03-11 16:45:00|2593.5|2590.5|2596.3|2593.3|2596.5|2593.5|2591.9|2588.9|865
1647017400000|2022-03-11 16:50:00|2596.1|2593.1|2598.3|2595.3|2599.5|2596.5|2595.5|2592.5|648
1647017700000|2022-03-11 16:55:00|2598.6|2595.6|2598.5|2595.5|2600.8|2597.8|2597.8|2594.9|746
1647018000000|2022-03-11 17:00:00|2598.6|2595.6|2600.4|2598.4|2601.3|2598.7|2598.3|2595.3|701
1647018300000|2022-03-11 17:05:00|2600.2|2598.2|2599.4|2596.4|2601.4|2599.2|2598.8|2595.8|625
1647018600000|2022-03-11 17:10:00|2599.6|2596.6|2595.4|2592.4|2599.6|2596.6|2595.1|2592.1|760
1647018900000|2022-03-11 17:15:00|2595.5|2592.5|2595.9|2592.9|2598.7|2595.7|2594|2591.4|739
1647019200000|2022-03-11 17:20:00|2596|2593|2597.5|2595.5|2600.1|2597.4|2595.6|2592.6|517
1647019500000|2022-03-11 17:25:00|2598|2595|2599|2596|2600.5|2598.2|2597.3|2594.8|545
1647019800000|2022-03-11 17:30:00|2599.1|2596.1|2599.2|2596.2|2600.4|2597.9|2598.3|2595.3|424
1647020100000|2022-03-11 17:35:00|2599.3|2596.3|2598.5|2595.5|2600.3|2598.1|2598.4|2595.4|430
1647020400000|2022-03-11 17:40:00|2598.8|2595.8|2596|2593|2599.8|2596.8|2595.8|2592.8|538
1647020700000|2022-03-11 17:45:00|2596.1|2593.1|2594.1|2591.1|2597.4|2594.4|2593.6|2590.6|575
1647021000000|2022-03-11 17:50:00|2593.7|2590.7|2594.1|2591.1|2596.3|2593.3|2593.4|2590.4|521
1647021300000|2022-03-11 17:55:00|2593.8|2590.8|2595.6|2592.6|2596.9|2593.9|2593.3|2590.6|579
1647021600000|2022-03-11 18:00:00|2595.5|2592.5|2593.9|2590.9|2596.6|2593.7|2593.7|2590.7|559
1647021900000|2022-03-11 18:05:00|2594|2591|2591.4|2588.4|2595.4|2592.4|2591.4|2588.4|478
1647022200000|2022-03-11 18:10:00|2591.5|2588.5|2588.8|2585.8|2591.6|2588.6|2587.7|2584.7|530
1647022500000|2022-03-11 18:15:00|2588.9|2585.9|2586|2583|2590.3|2587.3|2586|2583|552
1647022800000|2022-03-11 18:20:00|2585.9|2582.9|2581.6|2578.6|2587.9|2584.9|2580.5|2577.5|794
1647023100000|2022-03-11 18:25:00|2581.9|2578.9|2581|2578|2582.9|2579.9|2579.5|2576.5|603
1647023400000|2022-03-11 18:30:00|2581.1|2578.1|2584.7|2581.7|2585.1|2582.5|2579.8|2576.8|569
1647023700000|2022-03-11 18:35:00|2584.4|2581.4|2586.4|2583.4|2587.4|2584.8|2584.1|2581.3|331
1647024000000|2022-03-11 18:40:00|2586.1|2584.1|2584.8|2581.8|2587.2|2584.2|2584.6|2581.7|373
1647024300000|2022-03-11 18:45:00|2584.7|2581.7|2581.7|2578.7|2586|2583|2581.7|2578.7|477
1647024600000|2022-03-11 18:50:00|2581.8|2578.8|2579.9|2576.9|2583.3|2580.3|2579.6|2576.6|575
1647024900000|2022-03-11 18:55:00|2579.8|2576.8|2584.5|2581.5|2584.8|2582.1|2579.7|2576.7|716
1647025200000|2022-03-11 19:00:00|2584.6|2581.6|2583.3|2580.3|2586.3|2583.3|2582.4|2579.4|469
1647025500000|2022-03-11 19:05:00|2583.6|2580.6|2585.1|2582.1|2585.2|2582.2|2582.2|2579.2|356
1647025800000|2022-03-11 19:10:00|2585.2|2582.2|2584|2581|2585.2|2582.2|2582.8|2579.8|374
1647026100000|2022-03-11 19:15:00|2583.9|2580.9|2585.8|2582.8|2585.9|2582.9|2583.2|2580.2|277
1647026400000|2022-03-11 19:20:00|2585.3|2582.3|2583.3|2580.3|2585.8|2582.8|2583.2|2580.2|414
1647026700000|2022-03-11 19:25:00|2583.5|2580.5|2585.8|2582.8|2586|2583.1|2582.9|2579.9|344
1647027000000|2022-03-11 19:30:00|2585.7|2582.7|2585.3|2582.3|2587.6|2584.6|2584.6|2581.6|355
1647027300000|2022-03-11 19:35:00|2585.5|2582.5|2585.4|2582.4|2585.9|2583|2583.8|2581.1|371
1647027600000|2022-03-11 19:40:00|2585.3|2582.3|2587.8|2584.8|2588.5|2585.5|2584.9|2582.1|291
1647027900000|2022-03-11 19:45:00|2587.7|2584.7|2585.8|2582.8|2589.2|2586.2|2585.1|2582.6|338
1647028200000|2022-03-11 19:50:00|2585.9|2582.9|2583.3|2580.3|2586.9|2584|2582.7|2580|436
1647028500000|2022-03-11 19:55:00|2583.2|2580.2|2583.5|2581.5|2585.9|2583.2|2582.8|2579.8|493
1647028800000|2022-03-11 20:00:00|2583.3|2581.3|2584.6|2581.6|2585.2|2582.2|2583.3|2580.5|429
1647029100000|2022-03-11 20:05:00|2584.8|2581.8|2588.4|2585.4|2588.7|2585.7|2584.1|2581.1|434
1647029400000|2022-03-11 20:10:00|2588.3|2585.3|2588.8|2585.8|2589.6|2586.6|2587.8|2584.8|310
1647029700000|2022-03-11 20:15:00|2589|2586|2588.9|2585.9|2589.5|2586.5|2587.2|2584.2|419
1647030000000|2022-03-11 20:20:00|2588.8|2585.8|2587.5|2584.5|2589.3|2586.3|2586.5|2582.4|344
1647030300000|2022-03-11 20:25:00|2587.4|2584.4|2583|2580|2587.5|2584.5|2581.8|2578.8|459
1647030600000|2022-03-11 20:30:00|2582.9|2579.9|2583.7|2580.7|2584.4|2581.4|2581.9|2578.9|297
1647030900000|2022-03-11 20:35:00|2583.5|2580.5|2586.4|2583.4|2587|2584.4|2583.5|2580.5|286
1647031200000|2022-03-11 20:40:00|2586.3|2583.3|2585.7|2582.7|2586.9|2583.9|2584.4|2581.4|280
1647031500000|2022-03-11 20:45:00|2585.8|2582.8|2584.7|2581.7|2585.9|2583.2|2584.2|2581.2|249
1647031800000|2022-03-11 20:50:00|2584.4|2581.4|2579.8|2576.8|2584.4|2581.4|2579.3|2576.3|332
1647032100000|2022-03-11 20:55:00|2579.9|2576.9|2584.3|2581.3|2584.5|2581.5|2579.3|2576.3|492
1647032400000|2022-03-11 21:00:00|2584.4|2581.4|2583|2580|2585.5|2582.5|2582.8|2579.8|390
1647032700000|2022-03-11 21:05:00|2583.5|2580.5|2585|2582|2586.1|2583.1|2583.3|2580.3|251
1647033000000|2022-03-11 21:10:00|2584.9|2581.9|2585.7|2582.7|2588.3|2585.3|2584.7|2581.7|262
1647033300000|2022-03-11 21:15:00|2585.4|2582.4|2584.5|2581.5|2586.5|2583.5|2583.9|2580.9|214
1647033600000|2022-03-11 21:20:00|2584.3|2581.3|2583.5|2580.5|2585.3|2582.3|2582.8|2579.8|252
1647033900000|2022-03-11 21:25:00|2583.4|2580.4|2584|2581|2585.3|2582.3|2583|2580|196
1647034200000|2022-03-11 21:30:00|2583.7|2580.7|2584.9|2581.9|2585.1|2582.1|2583.5|2580.5|164
1647034500000|2022-03-11 21:35:00|2584.8|2581.8|2584.7|2581.7|2586.4|2583.4|2583.8|2580.8|139
1647034800000|2022-03-11 21:40:00|2584.8|2581.8|2585.7|2582.7|2586.1|2583.1|2584.3|2581.3|114
1647035100000|2022-03-11 21:45:00|2586|2583|2585.1|2582.1|2588.3|2583.3|2583.5|2580.2|175
1647035400000|2022-03-11 21:50:00|2584.7|2581.7|2587.3|2584.3|2588.7|2585.7|2584.3|2581.3|211
1647035700000|2022-03-11 21:55:00|2587.7|2584.7|2588.2|2585.2|2592.2|2587.5|2585.3|2580.3|258
1647208800000|2022-03-13 22:00:00|2593|2588|2584|2574.7|2603.7|2592.7|2573.8|2567.8|611
1647209100000|2022-03-13 22:05:00|2583.2|2575.3|2588.6|2581.5|2592.1|2583.6|2582.3|2575.1|379
1647209400000|2022-03-13 22:10:00|2588.5|2581.3|2584.3|2579.2|2588.5|2582.4|2580.1|2576|420
1647209700000|2022-03-13 22:15:00|2583.4|2580.4|2583.4|2580.4|2586.8|2582.2|2582.3|2578|264
1647210000000|2022-03-13 22:20:00|2584|2581|2574.1|2569|2585|2581|2570.7|2566.1|580
1647210300000|2022-03-13 22:25:00|2572.8|2569.8|2563.8|2560.8|2573.2|2570.2|2563.6|2560.6|450
1647210600000|2022-03-13 22:30:00|2564.3|2561.3|2563.1|2560.1|2566.5|2563.5|2561|2558|412
1647210900000|2022-03-13 22:35:00|2563.2|2560.2|2564.8|2561.8|2568|2565|2563|2560|225
1647211200000|2022-03-13 22:40:00|2565|2562|2559.4|2556.4|2565.2|2562.2|2559|2556|294
1647211500000|2022-03-13 22:45:00|2560.5|2557.5|2575.7|2572.7|2578.9|2575.9|2558.9|2556.4|438
1647211800000|2022-03-13 22:50:00|2573.9|2570.9|2570|2567|2574.8|2571.8|2569.7|2566.7|341
1647212100000|2022-03-13 22:55:00|2570.1|2567.1|2567.3|2564.3|2574.1|2571.1|2566.8|2563.8|436
1647212400000|2022-03-13 23:00:00|2567.2|2564.2|2567.2|2564.2|2568.4|2565.4|2565.6|2562.6|440
1647212700000|2022-03-13 23:05:00|2567.4|2564.4|2571.2|2568.2|2571.8|2568.8|2566.2|2563.2|316
1647213000000|2022-03-13 23:10:00|2571.4|2568.4|2567.4|2564.4|2571.4|2568.4|2565.8|2562.8|448
1647213300000|2022-03-13 23:15:00|2567.1|2564.1|2567.3|2564.3|2569|2566|2565.8|2561.8|381
1647213600000|2022-03-13 23:20:00|2567.2|2564.2|2566.7|2563.7|2567.9|2564.9|2565.7|2562.7|230
1647213900000|2022-03-13 23:25:00|2566.8|2563.8|2562.4|2559.4|2567.8|2564.8|2562|2559|393
1647214200000|2022-03-13 23:30:00|2562.3|2559.3|2564.6|2561.6|2566.3|2563.3|2561.7|2558.7|297
1647214500000|2022-03-13 23:35:00|2564.2|2561.2|2564|2561|2564.5|2561.5|2561.8|2558.8|252
1647214800000|2022-03-13 23:40:00|2563.9|2560.9|2563.8|2560.8|2564.8|2561.8|2562|2559|199
1647215100000|2022-03-13 23:45:00|2564|2561|2561.5|2558.5|2564|2561|2559.6|2556.6|372
1647215400000|2022-03-13 23:50:00|2561.7|2558.7|2558.8|2555.8|2562.7|2559.7|2554.6|2551.6|414
1647215700000|2022-03-13 23:55:00|2558.7|2555.7|2559.9|2556.9|2560.1|2557.1|2556.3|2553.3|229
1647216000000|2022-03-14 00:00:00|2559.3|2556.3|2557.6|2554.6|2559.6|2556.6|2555.8|2552.8|376
1647216300000|2022-03-14 00:05:00|2557.9|2554.9|2558.5|2555.5|2559.3|2556.6|2557.3|2554.3|245
1647216600000|2022-03-14 00:10:00|2558.6|2555.6|2556|2553|2560.5|2557.5|2554.4|2551.4|467
1647216900000|2022-03-14 00:15:00|2556.1|2553.1|2558.1|2555.1|2560.2|2557.2|2554.4|2551.4|562
1647217200000|2022-03-14 00:20:00|2557.8|2554.8|2557.8|2554.8|2559.8|2556.8|2556.8|2553.8|413
1647217500000|2022-03-14 00:25:00|2557.6|2554.6|2560.2|2557.2|2560.6|2557.6|2555.9|2552.9|397
1647217800000|2022-03-14 00:30:00|2560|2557|2562.6|2559.6|2563.8|2560.8|2559.9|2556.9|431
1647218100000|2022-03-14 00:35:00|2562.9|2559.9|2564.7|2561.7|2567.5|2564.5|2562.3|2559.3|587
1647218400000|2022-03-14 00:40:00|2564.8|2561.8|2566.8|2563.8|2567.7|2564.7|2564.4|2561.4|510
1647218700000|2022-03-14 00:45:00|2566.9|2563.9|2568.9|2565.9|2569.3|2566.3|2565.4|2562.4|416
1647219000000|2022-03-14 00:50:00|2568.6|2565.6|2568.5|2565.5|2569.6|2566.6|2566.9|2563.9|239
1647219300000|2022-03-14 00:55:00|2568.4|2565.4|2569.6|2566.6|2570.3|2567.3|2567.3|2564.3|382
1647219600000|2022-03-14 01:00:00|2569.4|2566.4|2564.4|2561.4|2570.3|2567.3|2557.8|2554.8|973
1647219900000|2022-03-14 01:05:00|2564.3|2561.3|2564|2561|2565.3|2562.3|2560.7|2557.7|617
1647220200000|2022-03-14 01:10:00|2563.9|2560.9|2562.4|2559.4|2564.2|2561.2|2559.6|2556.6|668
1647220500000|2022-03-14 01:15:00|2562.3|2559.3|2560.3|2557.3|2562.7|2559.7|2560|2557|578
1647220800000|2022-03-14 01:20:00|2560.6|2557.6|2559.2|2556.2|2564.2|2561.2|2558.4|2555.4|795
1647221100000|2022-03-14 01:25:00|2559.4|2556.4|2557.4|2554.4|2559.7|2556.7|2556.5|2553.5|440
1647221400000|2022-03-14 01:30:00|2557.9|2554.9|2563.7|2560.7|2564.3|2561.3|2557.2|2554.2|555
1647221700000|2022-03-14 01:35:00|2563.6|2560.6|2563.6|2560.6|2565.5|2562.5|2561.8|2558.8|569
1647222000000|2022-03-14 01:40:00|2563.7|2560.7|2563.7|2560.7|2565.3|2562.3|2562.3|2559.3|630
1647222300000|2022-03-14 01:45:00|2563.8|2560.8|2562.6|2559.6|2563.8|2560.8|2561.6|2558.6|457
1647222600000|2022-03-14 01:50:00|2562.5|2559.5|2563.8|2560.8|2563.9|2560.9|2561.5|2558.5|371
1647222900000|2022-03-14 01:55:00|2563.6|2560.6|2564.8|2561.8|2565.2|2562.2|2563.1|2560.1|407
1647223200000|2022-03-14 02:00:00|2564.9|2561.9|2564.7|2561.7|2567.5|2564.5|2563.7|2560.7|474
1647223500000|2022-03-14 02:05:00|2564.8|2561.8|2565|2562|2565.9|2562.9|2562.4|2559.4|478
1647223800000|2022-03-14 02:10:00|2564.9|2561.9|2565.8|2562.8|2567.5|2564.5|2564.6|2561.6|341
1647224100000|2022-03-14 02:15:00|2565.6|2562.6|2565.7|2562.7|2566.6|2563.6|2565.1|2562.1|170
1647224400000|2022-03-14 02:20:00|2565.6|2562.6|2564|2561|2566.5|2563.5|2563.6|2560.6|303
1647224700000|2022-03-14 02:25:00|2563.7|2560.7|2563.6|2560.6|2564.8|2561.8|2562.8|2559.8|241
1647225000000|2022-03-14 02:30:00|2563.5|2560.5|2564.1|2561.1|2564.5|2561.5|2561.3|2558.3|459
1647225300000|2022-03-14 02:35:00|2564|2561|2561.9|2558.9|2565.4|2562.4|2561.9|2558.9|483
1647225600000|2022-03-14 02:40:00|2562|2559|2562.7|2559.7|2563.4|2560.4|2561.4|2558.4|360
1647225900000|2022-03-14 02:45:00|2562.6|2559.6|2562.7|2559.7|2563.4|2560.4|2561.4|2558.4|270
1647226200000|2022-03-14 02:50:00|2562.8|2559.8|2562.8|2559.8|2563.2|2560.2|2560|2557|277
1647226500000|2022-03-14 02:55:00|2562.6|2559.6|2560.3|2557.3|2563.6|2560.6|2560.1|2557.1|198
1647226800000|2022-03-14 03:00:00|2560.6|2557.6|2560.4|2557.4|2561.4|2558.4|2559.8|2556.8|269
1647227100000|2022-03-14 03:05:00|2560.5|2557.5|2561.5|2558.5|2562|2559|2560|2557|237
1647227400000|2022-03-14 03:10:00|2561.4|2558.4|2561.2|2558.2|2563.9|2560.9|2560.8|2557.8|272
1647227700000|2022-03-14 03:15:00|2561.1|2558.1|2563.3|2560.3|2563.6|2560.6|2558|2555|441
1647228000000|2022-03-14 03:20:00|2563.1|2560.1|2566.4|2563.4|2566.9|2563.9|2563|2560|313
1647228300000|2022-03-14 03:25:00|2566.5|2563.5|2568|2565|2568.1|2565.1|2566.2|2563.2|325
1647228600000|2022-03-14 03:30:00|2567.9|2564.9|2571.2|2568.2|2571.8|2568.8|2567.8|2564.8|359
1647228900000|2022-03-14 03:35:00|2571.3|2568.3|2573.4|2570.4|2573.9|2570.9|2570.3|2567.3|389
1647229200000|2022-03-14 03:40:00|2573.6|2570.6|2573.3|2570.3|2574.3|2571.3|2572|2569|311
1647229500000|2022-03-14 03:45:00|2573.1|2570.1|2575.3|2572.3|2576.5|2573.5|2572.7|2569.7|437
1647229800000|2022-03-14 03:50:00|2575.4|2572.4|2574.2|2571.2|2576.3|2573.3|2574.2|2571.2|195
1647230100000|2022-03-14 03:55:00|2574|2571|2576.5|2573.5|2576.7|2573.7|2573.7|2570.7|305
1647230400000|2022-03-14 04:00:00|2576.4|2573.4|2574.8|2571.8|2577.3|2574.3|2574.3|2571.3|244
1647230700000|2022-03-14 04:05:00|2574.9|2571.9|2577.1|2574.1|2577.7|2574.7|2574.3|2571.3|231
1647231000000|2022-03-14 04:10:00|2577|2574|2575.6|2572.6|2577.8|2574.8|2575.5|2572.5|245
1647231300000|2022-03-14 04:15:00|2575.4|2572.4|2576|2573|2576.5|2573.5|2575.2|2572.2|194
1647231600000|2022-03-14 04:20:00|2576.4|2573.4|2571.8|2568.8|2576.4|2573.4|2571.7|2568.7|242
1647231900000|2022-03-14 04:25:00|2571.9|2568.9|2572.3|2569.3|2572.7|2569.7|2570.9|2567.9|227
1647232200000|2022-03-14 04:30:00|2572.5|2569.5|2570.1|2567.1|2572.5|2569.5|2570|2567|201
1647232500000|2022-03-14 04:35:00|2570.2|2567.2|2570.5|2567.5|2571.9|2568.9|2569.3|2566.3|214
1647232800000|2022-03-14 04:40:00|2570.6|2567.6|2569.3|2566.3|2571|2568|2568.4|2565.4|170
1647233100000|2022-03-14 04:45:00|2569.4|2566.4|2571|2568|2571|2568|2568.7|2565.7|163
1647233400000|2022-03-14 04:50:00|2570.9|2567.9|2571.6|2568.6|2572|2569|2570.6|2567.6|150
1647233700000|2022-03-14 04:55:00|2571.5|2568.5|2575.6|2572.6|2576.5|2573.5|2571.5|2568.5|319
1647234000000|2022-03-14 05:00:00|2575.7|2572.7|2573.1|2570.1|2576.3|2573.3|2572.9|2569.9|270
1647234300000|2022-03-14 05:05:00|2572.9|2569.9|2570.6|2567.6|2573.1|2570.1|2570.1|2567.1|197
1647234600000|2022-03-14 05:10:00|2570.7|2567.7|2569.2|2566.2|2571.2|2568.2|2567.9|2564.9|324
1647234900000|2022-03-14 05:15:00|2569.3|2566.3|2568.1|2565.1|2569.7|2566.7|2567.8|2564.8|259
1647235200000|2022-03-14 05:20:00|2568|2565|2566.5|2563.5|2568.3|2565.3|2565.7|2562.7|276
1647235500000|2022-03-14 05:25:00|2566.6|2563.6|2568.3|2565.3|2568.9|2565.9|2566.3|2563.3|326
1647235800000|2022-03-14 05:30:00|2568.2|2565.2|2563|2560|2571.5|2568.5|2562.3|2559.3|863
1647236100000|2022-03-14 05:35:00|2563.2|2560.2|2564|2561|2564.4|2561.4|2562.4|2559.4|494
1647236400000|2022-03-14 05:40:00|2563.9|2560.9|2566.7|2563.7|2566.7|2563.7|2563.6|2560.6|437
1647236700000|2022-03-14 05:45:00|2566.4|2563.4|2562.2|2559.2|2567.4|2564.4|2561.9|2558.9|711
1647237000000|2022-03-14 05:50:00|2562.9|2559.9|2561|2558|2564.5|2561.5|2555.5|2552.5|683
1647237300000|2022-03-14 05:55:00|2561.1|2558.1|2562.1|2559.1|2565.1|2562.1|2559.2|2556.2|465
1647237600000|2022-03-14 06:00:00|2561.5|2558.5|2564.2|2561.2|2564.6|2561.6|2559.8|2556.8|536
1647237900000|2022-03-14 06:05:00|2564.3|2561.3|2563|2560|2564.6|2561.6|2561.8|2558.8|563
1647238200000|2022-03-14 06:10:00|2562.9|2559.9|2564.3|2561.3|2565.2|2562.2|2562.3|2559.3|350
1647238500000|2022-03-14 06:15:00|2564.2|2561.2|2563.1|2560.1|2565.1|2562.1|2561.9|2558.9|381
1647238800000|2022-03-14 06:20:00|2563.2|2560.2|2563.9|2560.9|2565|2562|2562.3|2559.3|271
1647239100000|2022-03-14 06:25:00|2564|2561|2562.1|2559.1|2564.7|2561.7|2562|2559|302
1647239400000|2022-03-14 06:30:00|2562|2559|2560.1|2557.1|2562.1|2559.1|2559.5|2556.5|371
1647239700000|2022-03-14 06:35:00|2560.2|2557.2|2564.5|2561.5|2566.8|2563.8|2560.1|2557.1|464
1647240000000|2022-03-14 06:40:00|2564.4|2561.4|2566.2|2563.2|2566.7|2563.7|2564.1|2561.1|288
1647240300000|2022-03-14 06:45:00|2566.3|2563.3|2567.3|2564.3|2568.8|2565.8|2565.8|2562.8|315
1647240600000|2022-03-14 06:50:00|2567.2|2564.2|2567.1|2564.1|2570.5|2567.5|2566.6|2563.6|518
1647240900000|2022-03-14 06:55:00|2567|2564|2567.9|2564.9|2568.5|2565.5|2563.8|2560.8|492
1647241200000|2022-03-14 07:00:00|2567.8|2564.8|2568.2|2565.2|2570.1|2567.1|2566.2|2563.2|488
1647241500000|2022-03-14 07:05:00|2568.1|2565.1|2566.3|2563.3|2568.7|2565.7|2565.5|2562.5|413
1647241800000|2022-03-14 07:10:00|2566.2|2563.2|2569.9|2566.9|2572|2569|2566|2563|392
1647242100000|2022-03-14 07:15:00|2569.8|2566.8|2568.7|2565.7|2570.9|2567.9|2568.5|2565.5|392
1647242400000|2022-03-14 07:20:00|2568.2|2565.2|2567.2|2564.2|2570|2567|2566.4|2563.4|493
1647242700000|2022-03-14 07:25:00|2567.4|2564.4|2568|2565|2568.8|2565.8|2566|2563|405
1647243000000|2022-03-14 07:30:00|2568.2|2565.2|2567.7|2564.7|2569.6|2566.6|2566.7|2563.7|340
1647243300000|2022-03-14 07:35:00|2567.4|2564.4|2567.7|2564.7|2568.5|2565.5|2563.6|2560.6|309
1647243600000|2022-03-14 07:40:00|2567.4|2564.4|2572.1|2569.1|2573.3|2570.3|2567.3|2564.3|418
1647243900000|2022-03-14 07:45:00|2572|2569|2573.6|2570.6|2574.7|2571.7|2571.2|2568.2|418
1647244200000|2022-03-14 07:50:00|2573.5|2570.5|2570.4|2567.4|2573.9|2570.9|2569|2566|387
1647244500000|2022-03-14 07:55:00|2570.7|2567.7|2566|2563|2570.9|2567.9|2566|2563|428
1647244800000|2022-03-14 08:00:00|2565.8|2562.8|2562.6|2559.6|2566.8|2563.8|2561.4|2558.4|593
1647245100000|2022-03-14 08:05:00|2562.5|2559.5|2560.4|2557.4|2563.2|2560.2|2555.7|2552.7|743
1647245400000|2022-03-14 08:10:00|2560.6|2557.6|2560.2|2557.2|2561.8|2558.8|2555.5|2552.5|597
1647245700000|2022-03-14 08:15:00|2560.4|2557.4|2557.2|2554.2|2564|2561|2557|2554|562
1647246000000|2022-03-14 08:20:00|2557.3|2554.3|2559.8|2556.8|2560.6|2557.6|2557.1|2554.1|446
1647246300000|2022-03-14 08:25:00|2560|2557|2561.7|2558.7|2562.8|2559.8|2559.3|2556.3|593
1647246600000|2022-03-14 08:30:00|2561.6|2558.6|2560.2|2557.2|2562.1|2559.1|2558|2555|457
1647246900000|2022-03-14 08:35:00|2560.1|2557.1|2562|2559|2562.4|2559.4|2558.6|2555.6|453
1647247200000|2022-03-14 08:40:00|2561.9|2558.9|2560.5|2557.5|2563.8|2560.8|2560.2|2557.2|422
1647247500000|2022-03-14 08:45:00|2560.8|2557.8|2557.2|2554.2|2561.4|2558.4|2555|2552|726
1647247800000|2022-03-14 08:50:00|2557.3|2554.3|2558.5|2555.5|2561.1|2558.1|2556.2|2553.2|544
1647248100000|2022-03-14 08:55:00|2558.2|2555.2|2554.1|2551.1|2559.6|2556.6|2550.6|2547.6|544
1647248400000|2022-03-14 09:00:00|2553.7|2550.7|2550.2|2547.2|2553.7|2550.7|2549.8|2546.8|665
1647248700000|2022-03-14 09:05:00|2550.1|2547.1|2551.8|2548.8|2556.2|2553.2|2550.1|2547.1|764
1647249000000|2022-03-14 09:10:00|2551.7|2548.7|2550.8|2547.8|2553.5|2550.5|2549.8|2546.8|760
1647249300000|2022-03-14 09:15:00|2550.7|2547.7|2553|2550|2553|2550|2549.7|2546.7|637
1647249600000|2022-03-14 09:20:00|2552.9|2549.9|2552.3|2549.3|2556|2553|2551.6|2548.6|679
1647249900000|2022-03-14 09:25:00|2551.5|2548.5|2554.5|2551.5|2555.9|2552.9|2551.5|2548.5|624
1647250200000|2022-03-14 09:30:00|2554.6|2551.6|2550.2|2548.2|2554.8|2551.8|2550.2|2547.7|441
1647250500000|2022-03-14 09:35:00|2550.3|2548.3|2545.1|2542.1|2551.2|2548.8|2543.4|2540.4|643
1647250800000|2022-03-14 09:40:00|2544.8|2541.8|2548.4|2546.4|2549.4|2546.5|2544.7|2541.7|631
1647251100000|2022-03-14 09:45:00|2549|2546|2546.5|2543.5|2549.2|2546.6|2545.5|2542.5|512
1647251400000|2022-03-14 09:50:00|2546.4|2543.4|2541.4|2539.4|2547.1|2544.1|2540.6|2538.6|564
1647251700000|2022-03-14 09:55:00|2541.5|2539.5|2534.9|2531.9|2541.5|2539.5|2530.8|2527.9|861
1647252000000|2022-03-14 10:00:00|2534.4|2532.4|2537.2|2534.2|2540.5|2537.5|2533.2|2530.5|935
1647252300000|2022-03-14 10:05:00|2537.1|2534.1|2538.3|2536.3|2540|2537|2535.8|2533.4|684
1647252600000|2022-03-14 10:10:00|2538.2|2536.2|2539.5|2536.5|2542.2|2539.3|2537.8|2535.4|674
1647252900000|2022-03-14 10:15:00|2539.7|2536.7|2532.3|2530.3|2540|2538|2531.7|2529.1|583
1647253200000|2022-03-14 10:20:00|2532.2|2530.2|2523.3|2520.3|2533.1|2530.3|2520.4|2517.4|820
1647253500000|2022-03-14 10:25:00|2523|2520|2521.7|2519.7|2525|2522.4|2520.1|2517.1|742
1647253800000|2022-03-14 10:30:00|2521.8|2519.8|2527.6|2525.6|2528|2525.6|2521.1|2518.5|485
1647254100000|2022-03-14 10:35:00|2527.1|2525.1|2522.6|2519.6|2527.6|2525.1|2521|2519|657
1647254400000|2022-03-14 10:40:00|2522.7|2519.7|2523.6|2521.6|2526.6|2524.2|2522|2519.4|695
1647254700000|2022-03-14 10:45:00|2523.9|2520.9|2519.9|2517.9|2524.4|2521.8|2519.5|2516.9|693
1647255000000|2022-03-14 10:50:00|2520|2518|2519.8|2517.8|2522.3|2519.9|2519|2517|539
1647255300000|2022-03-14 10:55:00|2519.7|2517.7|2520.3|2518.3|2524.8|2522.4|2519.4|2516.8|729
1647255600000|2022-03-14 11:00:00|2520.9|2518.9|2522.1|2519.1|2523.7|2520.7|2519.8|2517.4|710
1647255900000|2022-03-14 11:05:00|2521.7|2518.7|2522|2519|2523.3|2520.3|2519.9|2517.3|602
1647256200000|2022-03-14 11:10:00|2522.1|2519.1|2523.2|2520.2|2525|2522.2|2521.6|2518.6|713
1647256500000|2022-03-14 11:15:00|2523.4|2520.4|2520.2|2518.2|2523.4|2520.4|2519.5|2517|533
1647256800000|2022-03-14 11:20:00|2520.1|2518.1|2511|2509|2520.7|2518.2|2510.9|2508.4|862
1647257100000|2022-03-14 11:25:00|2510.9|2508.9|2517.5|2515.5|2520.2|2517.6|2510.8|2508.5|963
1647257400000|2022-03-14 11:30:00|2518.5|2515.7|2514.4|2511.4|2523|2520|2513.6|2511|932
1647257700000|2022-03-14 11:35:00|2514.3|2512.3|2515.4|2512.4|2519.5|2516.5|2514.2|2511.2|727
1647258000000|2022-03-14 11:40:00|2515.1|2512.1|2519.4|2516.4|2519.9|2517.1|2512.7|2509.7|753
1647258300000|2022-03-14 11:45:00|2519.5|2516.5|2527.6|2524.6|2532.2|2529.2|2519.1|2516.5|1066
1647258600000|2022-03-14 11:50:00|2527.4|2524.4|2532.8|2530.8|2533.2|2531|2526.2|2523.6|872
1647258900000|2022-03-14 11:55:00|2532.7|2530.7|2530.8|2527.8|2534.3|2531.7|2530.4|2527.6|867
1647259200000|2022-03-14 12:00:00|2530.7|2527.7|2535.3|2532.3|2539|2536.4|2530.2|2527.2|1032
1647259500000|2022-03-14 12:05:00|2536|2533|2529.9|2526.9|2536.3|2533.4|2526.5|2523.8|914
1647259800000|2022-03-14 12:10:00|2529.6|2526.6|2527.7|2525.7|2535.4|2532.9|2527.7|2525.5|616
1647260100000|2022-03-14 12:15:00|2528.3|2525.3|2539.5|2536.5|2541.3|2538.3|2528.2|2525.2|926
1647260400000|2022-03-14 12:20:00|2539.8|2536.8|2544.1|2541.1|2546.7|2544.2|2538.3|2535.6|1107
1647260700000|2022-03-14 12:25:00|2544.9|2541.9|2541.9|2538.9|2546.8|2543.8|2539.9|2536.9|886
1647261000000|2022-03-14 12:30:00|2542|2539|2537.6|2535.6|2543.7|2540.7|2537.5|2534.9|971
1647261300000|2022-03-14 12:35:00|2537.4|2535.4|2533.9|2530.9|2538.3|2535.6|2532|2529|774
1647261600000|2022-03-14 12:40:00|2534|2531|2536.5|2533.5|2538.2|2535.5|2532.4|2529.8|817
1647261900000|2022-03-14 12:45:00|2536.6|2533.6|2539.7|2536.7|2541.2|2538.8|2535.5|2532.6|759
1647262200000|2022-03-14 12:50:00|2539.5|2536.5|2540.5|2537.5|2541.7|2539.1|2537.7|2535.1|807
1647262500000|2022-03-14 12:55:00|2540.4|2537.4|2535.5|2533.5|2540.5|2537.5|2533.6|2531.2|872
1647262800000|2022-03-14 13:00:00|2535.7|2532.7|2540.1|2537.1|2541.3|2538.3|2534.8|2532.4|1164
1647263100000|2022-03-14 13:05:00|2539.7|2536.7|2541.4|2538.4|2543|2540|2538.6|2535.6|946
1647263400000|2022-03-14 13:10:00|2541.7|2538.7|2526.4|2523.4|2542.5|2539.5|2525.1|2522.1|1085
1647263700000|2022-03-14 13:15:00|2526.2|2523.2|2530.6|2527.6|2533.1|2530.1|2524.8|2521.8|751
1647264000000|2022-03-14 13:20:00|2530.9|2527.9|2531.1|2528.1|2532.1|2529.1|2527|2524.4|704
1647264300000|2022-03-14 13:25:00|2530.8|2527.8|2529.9|2526.9|2530.9|2527.9|2524.6|2521.6|782
1647264600000|2022-03-14 13:30:00|2529.3|2526.3|2520|2517|2529.3|2526.3|2518.8|2515.8|812
1647264900000|2022-03-14 13:35:00|2519.7|2516.7|2524.5|2521.5|2525.3|2522.3|2516.6|2513.6|851
1647265200000|2022-03-14 13:40:00|2524.7|2521.7|2516.1|2513.1|2526.8|2523.8|2515.2|2512.2|777
1647265500000|2022-03-14 13:45:00|2516.2|2513.2|2507.2|2504.2|2516.2|2513.2|2506|2503|913
1647265800000|2022-03-14 13:50:00|2507.3|2504.3|2505.6|2502.6|2510.7|2507.7|2504.5|2501.5|807
1647266100000|2022-03-14 13:55:00|2505.7|2502.7|2514.7|2511.7|2516|2513|2494.9|2491.9|956
1647266400000|2022-03-14 14:00:00|2514.6|2511.6|2508.3|2505.3|2519.3|2516.3|2506.5|2504.1|921
1647266700000|2022-03-14 14:05:00|2507.8|2504.8|2505.6|2502.6|2509.1|2506.1|2500.9|2497.9|812
1647267000000|2022-03-14 14:10:00|2505.5|2502.5|2502.4|2499.4|2505.7|2502.7|2499.9|2497|704
1647267300000|2022-03-14 14:15:00|2502.3|2499.3|2509.3|2506.3|2510.9|2507.9|2502.3|2499.3|780
1647267600000|2022-03-14 14:20:00|2509.4|2506.4|2517.6|2514.6|2518.5|2515.5|2508.8|2505.8|724
1647267900000|2022-03-14 14:25:00|2517.8|2514.8|2523.6|2520.6|2525.4|2522.4|2516.7|2513.7|735
1647268200000|2022-03-14 14:30:00|2523.5|2520.5|2520.6|2517.6|2524.8|2521.8|2519.1|2516.1|626
1647268500000|2022-03-14 14:35:00|2520.9|2517.9|2513.5|2510.5|2521.7|2518.7|2512.4|2509.4|671
1647268800000|2022-03-14 14:40:00|2513.3|2510.3|2515.3|2512.3|2517.3|2514.3|2510|2507|734
1647269100000|2022-03-14 14:45:00|2515.1|2512.1|2512.8|2509.8|2517.9|2515.1|2510.9|2507.9|668
1647269400000|2022-03-14 14:50:00|2512.5|2509.5|2510.1|2507.1|2517.9|2514.9|2510|2507|533
1647269700000|2022-03-14 14:55:00|2510.2|2507.2|2513.6|2510.6|2515.9|2512.9|2509.4|2506.4|501
1647270000000|2022-03-14 15:00:00|2513.3|2510.3|2510.4|2507.4|2513.4|2510.9|2508.6|2505.6|566
1647270300000|2022-03-14 15:05:00|2509.9|2506.9|2517.1|2514.1|2517.4|2514.4|2507.8|2504.8|498
1647270600000|2022-03-14 15:10:00|2517.6|2514.6|2524.8|2521.8|2526|2523|2517.6|2514.6|547
1647270900000|2022-03-14 15:15:00|2524.2|2521.2|2528|2525|2528.7|2526.1|2523.2|2520.2|597
1647271200000|2022-03-14 15:20:00|2527.5|2525.5|2526.2|2524.2|2529.4|2527.1|2525.9|2523.4|624
1647271500000|2022-03-14 15:25:00|2526.1|2524.1|2525.7|2523.7|2527.1|2525.1|2522.8|2520.1|768
1647271800000|2022-03-14 15:30:00|2526.1|2523.1|2522.5|2519.5|2526.9|2524.4|2522.1|2519.3|706
1647272100000|2022-03-14 15:35:00|2522.6|2519.6|2522.3|2520.3|2523.5|2520.7|2519.9|2517.1|817
1647272400000|2022-03-14 15:40:00|2522.6|2519.6|2521.8|2518.8|2524.8|2521.9|2521.3|2518.3|741
1647272700000|2022-03-14 15:45:00|2521.9|2518.9|2522.5|2520.5|2523.8|2521.3|2520.8|2518|631
1647273000000|2022-03-14 15:50:00|2522.4|2520.4|2519.8|2517.8|2524.5|2521.8|2517.4|2514.6|797
1647273300000|2022-03-14 15:55:00|2519.4|2517.4|2521|2519|2522.3|2519.3|2519.4|2516.7|869
1647273600000|2022-03-14 16:00:00|2521.1|2519.1|2516.3|2513.3|2522.5|2519.6|2514.5|2511.5|883
1647273900000|2022-03-14 16:05:00|2516.4|2513.4|2514.1|2512.1|2517.9|2515.4|2513|2510.6|789
1647274200000|2022-03-14 16:10:00|2514.2|2512.2|2513.7|2510.7|2517|2514|2513.3|2510.3|792
1647274500000|2022-03-14 16:15:00|2513.9|2510.9|2515.6|2512.6|2517.9|2514.9|2512.3|2509.7|815
1647274800000|2022-03-14 16:20:00|2515.7|2512.7|2511.9|2509.9|2516.6|2513.8|2511.1|2508.7|613
1647275100000|2022-03-14 16:25:00|2511.7|2509.7|2515.5|2512.5|2517|2514|2511.1|2508.7|788
1647275400000|2022-03-14 16:30:00|2515.4|2512.4|2519.4|2516.4|2519.6|2516.7|2515|2512|783
1647275700000|2022-03-14 16:35:00|2519.3|2516.3|2519.9|2516.9|2520.3|2517.3|2517.1|2514.1|779
1647276000000|2022-03-14 16:40:00|2519.8|2516.8|2521.7|2518.7|2521.8|2518.8|2517.9|2514.9|599
1647276300000|2022-03-14 16:45:00|2521.6|2518.6|2521.1|2518.1|2522.5|2519.5|2518.9|2516.4|713
1647276600000|2022-03-14 16:50:00|2521.2|2518.2|2521.3|2518.3|2524.4|2521.7|2520.4|2517.4|641
1647276900000|2022-03-14 16:55:00|2521.4|2518.4|2520.9|2517.9|2522.7|2519.7|2519.2|2516.5|605
1647277200000|2022-03-14 17:00:00|2521|2518|2518.6|2515.6|2522.3|2519.3|2517.7|2514.9|635
1647277500000|2022-03-14 17:05:00|2518.7|2515.7|2516.2|2513.2|2519|2516|2515.3|2512.9|569
1647277800000|2022-03-14 17:10:00|2516.3|2513.3|2515.3|2512.3|2517.8|2515.2|2513.5|2510.5|575
1647278100000|2022-03-14 17:15:00|2515.6|2512.6|2519.7|2516.7|2520.2|2517.3|2515.5|2512.5|469
1647278400000|2022-03-14 17:20:00|2520.2|2517.2|2516|2513|2521.9|2518.9|2513.7|2510.7|762
1647278700000|2022-03-14 17:25:00|2515.9|2512.9|2517.3|2514.3|2518.6|2516.1|2514.4|2511.4|646
1647279000000|2022-03-14 17:30:00|2517.6|2514.6|2515.3|2512.3|2519.2|2516.5|2515|2512.2|525
1647279300000|2022-03-14 17:35:00|2515.4|2512.4|2518|2516|2518.3|2516|2515.4|2512.4|384
1647279600000|2022-03-14 17:40:00|2517.9|2515.9|2516.6|2513.6|2520.4|2517.9|2515.6|2512.6|429
1647279900000|2022-03-14 17:45:00|2516.7|2513.7|2515.6|2513.6|2516.7|2514.2|2514.4|2511.6|348
1647280200000|2022-03-14 17:50:00|2515.5|2513.5|2514|2511|2518.1|2515.1|2513.4|2510.8|413
1647280500000|2022-03-14 17:55:00|2513.8|2510.8|2515.5|2512.5|2515.7|2512.7|2513.2|2510.2|383
1647280800000|2022-03-14 18:00:00|2515.3|2512.3|2514.7|2511.7|2516.6|2513.9|2513.8|2511.2|307
1647281100000|2022-03-14 18:05:00|2514.6|2511.6|2514.9|2511.9|2515.1|2512.6|2512.7|2510.1|408
1647281400000|2022-03-14 18:10:00|2515|2512|2513.1|2510.1|2515.1|2512.5|2512.7|2510|361
1647281700000|2022-03-14 18:15:00|2513.2|2510.2|2513.6|2510.6|2515|2512.1|2512.7|2510.1|385
1647282000000|2022-03-14 18:20:00|2513.7|2510.7|2512.2|2509.2|2514.2|2511.2|2510.9|2508.3|422
1647282300000|2022-03-14 18:25:00|2512.1|2509.1|2510.2|2507.2|2513|2510.1|2508.4|2505.7|496
1647282600000|2022-03-14 18:30:00|2510.1|2507.1|2504.8|2501.8|2510.6|2508.3|2504.2|2501.7|490
1647282900000|2022-03-14 18:35:00|2504.7|2501.7|2504.7|2502.7|2506.3|2503.9|2503.3|2500.8|342
1647283200000|2022-03-14 18:40:00|2504.6|2502.6|2504.9|2501.9|2506.5|2504.2|2503.3|2500.6|354
1647283500000|2022-03-14 18:45:00|2505|2502|2504.9|2502.9|2505.6|2503.1|2503|2500.4|261
1647283800000|2022-03-14 18:50:00|2505.4|2502.4|2500.2|2498.2|2505.6|2503.2|2499.2|2496.7|378
1647284100000|2022-03-14 18:55:00|2500.1|2498.1|2499.2|2496.2|2502.2|2499.8|2498.3|2495.3|580
1647284400000|2022-03-14 19:00:00|2499.8|2496.8|2503.5|2500.5|2503.6|2500.6|2499.6|2496.6|512
1647284700000|2022-03-14 19:05:00|2503|2500|2500.9|2497.9|2503.5|2501|2500.2|2497.8|351
1647285000000|2022-03-14 19:10:00|2500.8|2497.8|2504.2|2501.2|2504.3|2501.4|2500|2497.6|358
1647285300000|2022-03-14 19:15:00|2504.3|2501.3|2504|2501|2505.1|2502.4|2502.5|2500.3|345
1647285600000|2022-03-14 19:20:00|2504.1|2501.1|2504.2|2502.2|2505.2|2502.5|2502.6|2500.3|320
1647285900000|2022-03-14 19:25:00|2504.4|2502.4|2503.8|2500.8|2505.2|2502.8|2502.5|2500.1|293
1647286200000|2022-03-14 19:30:00|2503.9|2500.9|2504.4|2501.4|2505.5|2503|2502.2|2499.6|446
1647286500000|2022-03-14 19:35:00|2504.2|2501.2|2505.8|2502.8|2506|2503.6|2502.3|2499.6|396
1647286800000|2022-03-14 19:40:00|2505.9|2502.9|2507.9|2504.9|2508.3|2505.9|2504|2501.6|364
1647287100000|2022-03-14 19:45:00|2507.8|2505.8|2505.6|2503.6|2510.6|2507.8|2505.4|2503.1|454
1647287400000|2022-03-14 19:50:00|2505.5|2503.5|2506.4|2504.4|2507.6|2505.2|2504.5|2502.1|338
1647287700000|2022-03-14 19:55:00|2506.5|2504.5|2507.3|2504.3|2509.9|2507.3|2504.8|2502.4|627
1647288000000|2022-03-14 20:00:00|2507.4|2504.4|2507.5|2504.5|2508.4|2505.4|2506.5|2503.5|348
1647288300000|2022-03-14 20:05:00|2506.8|2503.8|2504.3|2501.3|2508.5|2505.5|2504|2501|312
1647288600000|2022-03-14 20:10:00|2504.1|2501.1|2503|2501|2505.1|2502.1|2502.8|2500.3|186
1647288900000|2022-03-14 20:15:00|2503.7|2500.7|2503|2501|2503.8|2501.5|2501.7|2499.5|159
1647289200000|2022-03-14 20:20:00|2503.5|2500.5|2505.4|2503.4|2506.1|2503.4|2502.8|2500.3|142
1647289500000|2022-03-14 20:25:00|2505.3|2503.3|2508.6|2505.6|2509.1|2506.1|2505.3|2503.3|164
1647289800000|2022-03-14 20:30:00|2508.7|2505.7|2508.3|2505.3|2509.5|2506.5|2507.9|2505.1|148
1647290100000|2022-03-14 20:35:00|2508.4|2505.4|2508.1|2505.1|2508.4|2505.4|2507|2504|137
1647290400000|2022-03-14 20:40:00|2508.3|2505.3|2506.6|2503.6|2508.3|2505.3|2506.2|2503.2|89
1647290700000|2022-03-14 20:45:00|2506|2503|2504.7|2501.7|2508.2|2505.2|2504.5|2501.5|177
1647291000000|2022-03-14 20:50:00|2504.8|2501.8|2506.4|2503.4|2508|2505|2504.3|2501.3|233
1647291300000|2022-03-14 20:55:00|2506.8|2503.8|2506.5|2503.5|2508.1|2505.1|2505.3|2502.3|313
1647295200000|2022-03-14 22:00:00|2509|2506|2508.5|2505.5|2509.6|2506.6|2507.9|2504.9|244
1647295500000|2022-03-14 22:05:00|2508.6|2505.6|2509.8|2506.8|2510.6|2507.6|2508.3|2505.3|231
1647295800000|2022-03-14 22:10:00|2509.9|2506.9|2508.5|2505.5|2510.2|2507.2|2508|2505|153
1647296100000|2022-03-14 22:15:00|2508.7|2505.7|2510.1|2507.1|2510.6|2507.6|2508.1|2505.1|124
1647296400000|2022-03-14 22:20:00|2510.3|2507.3|2508.7|2505.7|2510.7|2507.7|2508.7|2505.7|132
1647296700000|2022-03-14 22:25:00|2509.2|2506.2|2510.1|2507.1|2510.5|2507.5|2508.5|2505.5|113
1647297000000|2022-03-14 22:30:00|2510.2|2507.2|2508.2|2505.2|2510.3|2507.3|2507.8|2504.8|176
1647297300000|2022-03-14 22:35:00|2508.7|2505.7|2509.1|2506.1|2510|2507|2508.4|2505.4|240
1647297600000|2022-03-14 22:40:00|2509.2|2506.2|2509.5|2506.5|2510.7|2507.7|2508.5|2505.5|167
1647297900000|2022-03-14 22:45:00|2509.6|2506.6|2510.1|2507.1|2511|2508|2509.3|2506.3|148
1647298200000|2022-03-14 22:50:00|2510.2|2507.2|2511.3|2508.3|2511.8|2508.8|2509.7|2506.7|144
1647298500000|2022-03-14 22:55:00|2511.5|2508.5|2511.7|2508.7|2513.5|2510.5|2511.3|2508.3|125
1647298800000|2022-03-14 23:00:00|2511.6|2508.6|2510.6|2507.6|2512.5|2510|2509.8|2507.2|162
1647299100000|2022-03-14 23:05:00|2510.5|2507.5|2512.6|2509.6|2512.6|2509.6|2509|2506.2|228
1647299400000|2022-03-14 23:10:00|2512.5|2509.5|2511.9|2509.9|2513.7|2510.7|2510.9|2508.5|182
1647299700000|2022-03-14 23:15:00|2512.4|2509.4|2512.7|2509.7|2513.1|2510.5|2511.5|2509|161
1647300000000|2022-03-14 23:20:00|2512.6|2509.6|2512.8|2509.8|2513.3|2510.3|2511.7|2509.3|153
1647300300000|2022-03-14 23:25:00|2512.9|2509.9|2512.8|2509.8|2513.5|2510.5|2511.4|2508.4|218
1647300600000|2022-03-14 23:30:00|2512.2|2509.2|2512.9|2509.9|2513.7|2510.7|2511.7|2508.7|196
1647300900000|2022-03-14 23:35:00|2512.8|2509.8|2511.9|2508.9|2513.2|2510.3|2511.1|2508.1|155
1647301200000|2022-03-14 23:40:00|2511.8|2508.8|2511.2|2508.2|2513|2510|2511.1|2508.1|128
1647301500000|2022-03-14 23:45:00|2511.4|2508.4|2510.3|2507.3|2512.3|2509.5|2509.4|2507|218
1647301800000|2022-03-14 23:50:00|2510.4|2507.4|2509.9|2506.9|2511.8|2508.8|2509.8|2506.8|260
1647302100000|2022-03-14 23:55:00|2510.1|2507.1|2509.6|2506.6|2510.7|2507.7|2509.4|2506.4|260
1647302400000|2022-03-15 00:00:00|2509.7|2506.7|2507.5|2504.5|2509.7|2506.7|2503.1|2500.1|604
1647302700000|2022-03-15 00:05:00|2507.4|2504.4|2506.8|2503.8|2509.4|2506.4|2506.3|2503.3|353
1647303000000|2022-03-15 00:10:00|2506.9|2503.9|2505.8|2502.8|2508.1|2505.1|2505.3|2502.3|321
1647303300000|2022-03-15 00:15:00|2505.9|2502.9|2507.6|2504.6|2508.2|2505.2|2505.4|2502.4|312
1647303600000|2022-03-15 00:20:00|2507.5|2504.5|2506.8|2503.8|2508.7|2505.7|2505.5|2502.5|348
1647303900000|2022-03-15 00:25:00|2506.5|2503.5|2507.6|2504.6|2509|2506|2506.1|2503.1|383
1647304200000|2022-03-15 00:30:00|2507.5|2504.5|2506|2503|2508.1|2505.1|2505.6|2502.6|312
1647304500000|2022-03-15 00:35:00|2505.9|2502.9|2505.3|2502.3|2507|2504|2505.2|2502.2|309
1647304800000|2022-03-15 00:40:00|2505.2|2502.2|2508|2505|2508.8|2505.8|2505.2|2502.2|366
1647305100000|2022-03-15 00:45:00|2508.2|2505.2|2508.3|2505.3|2509.6|2506.6|2506.8|2503.8|430
1647305400000|2022-03-15 00:50:00|2508.2|2505.2|2503.8|2500.8|2508.7|2505.7|2503.2|2500.2|586
1647305700000|2022-03-15 00:55:00|2503.9|2500.9|2505.5|2502.5|2505.6|2502.6|2503|2500|506
1647306000000|2022-03-15 01:00:00|2505.3|2502.3|2500.6|2497.6|2507.2|2504.2|2499.9|2496.9|951
1647306300000|2022-03-15 01:05:00|2500.7|2497.7|2506|2503|2506.8|2503.8|2500.7|2497.7|491
1647306600000|2022-03-15 01:10:00|2505.7|2502.7|2504|2501|2505.7|2502.7|2504|2501|429
1647306900000|2022-03-15 01:15:00|2504.1|2501.1|2496.4|2493.4|2504.5|2501.5|2494.9|2491.9|729
1647307200000|2022-03-15 01:20:00|2496.6|2493.6|2496.6|2493.6|2498.3|2495.3|2495.3|2492.3|761
1647307500000|2022-03-15 01:25:00|2496.4|2493.4|2492.4|2489.4|2496.7|2493.7|2491.4|2488.4|675
1647307800000|2022-03-15 01:30:00|2492.3|2489.3|2493.4|2490.4|2495.3|2492.3|2490.9|2487.9|764
1647308100000|2022-03-15 01:35:00|2493.1|2490.1|2489.9|2486.9|2494.7|2491.7|2488.3|2485.3|794
1647308400000|2022-03-15 01:40:00|2490|2487|2490.5|2487.5|2493.1|2490.1|2489.7|2486.7|580
1647308700000|2022-03-15 01:45:00|2490.8|2487.8|2487.7|2484.7|2491.1|2488.1|2486.6|2483.6|746
1647309000000|2022-03-15 01:50:00|2487.6|2484.6|2488|2485|2489.4|2486.4|2486.7|2483.7|707
1647309300000|2022-03-15 01:55:00|2487.9|2484.9|2489|2486|2489.8|2486.8|2485.8|2482.8|536
1647309600000|2022-03-15 02:00:00|2488.8|2485.8|2491.7|2488.7|2493.9|2490.9|2488.6|2485.6|788
1647309900000|2022-03-15 02:05:00|2491.8|2488.8|2497.1|2494.1|2498|2495|2491.8|2488.8|579
1647310200000|2022-03-15 02:10:00|2497.2|2494.2|2497.2|2494.2|2499.4|2496.4|2496.4|2493.4|587
1647310500000|2022-03-15 02:15:00|2497.1|2494.1|2495|2492|2497.2|2494.2|2494.6|2491.6|304
1647310800000|2022-03-15 02:20:00|2494.9|2491.9|2493.1|2490.1|2495.6|2492.6|2492.8|2489.8|213
1647311100000|2022-03-15 02:25:00|2493|2490|2494.3|2491.3|2495.9|2492.9|2492.8|2489.8|335
1647311400000|2022-03-15 02:30:00|2494.5|2491.5|2495.8|2492.8|2497.4|2494.4|2494.1|2490.7|476
1647311700000|2022-03-15 02:35:00|2495.5|2492.5|2494.9|2491.9|2497.3|2494.3|2493.8|2490.8|510
1647312000000|2022-03-15 02:40:00|2495|2492|2493.6|2490.6|2496.4|2493.4|2493.5|2490.5|499
1647312300000|2022-03-15 02:45:00|2493.5|2490.5|2492.8|2489.8|2494.9|2491.9|2492.5|2489.5|486
1647312600000|2022-03-15 02:50:00|2492.9|2489.9|2494.4|2491.4|2494.8|2491.8|2492.8|2489.8|352
1647312900000|2022-03-15 02:55:00|2494.5|2491.5|2492.4|2489.4|2494.8|2491.8|2491.9|2488.9|442
1647313200000|2022-03-15 03:00:00|2492.3|2489.3|2492.1|2489.1|2493.6|2490.6|2491.2|2488.2|418
1647313500000|2022-03-15 03:05:00|2492|2489|2492.5|2489.5|2493.5|2490.5|2491.6|2488.6|479
1647313800000|2022-03-15 03:10:00|2492.6|2489.6|2490.7|2487.7|2493.1|2490.1|2490.6|2487.6|299
1647314100000|2022-03-15 03:15:00|2490.6|2487.6|2490.4|2487.4|2492.4|2489.4|2489.9|2486.9|380
1647314400000|2022-03-15 03:20:00|2490.7|2487.7|2490.5|2487.5|2492.3|2489.3|2490.1|2487.1|274
1647314700000|2022-03-15 03:25:00|2490.4|2487.4|2489.5|2486.5|2490.6|2487.6|2488.7|2485.7|332
1647315000000|2022-03-15 03:30:00|2489.4|2486.4|2490.1|2487.1|2490.6|2487.6|2488.9|2485.9|309
1647315300000|2022-03-15 03:35:00|2489.9|2486.9|2490.8|2487.8|2491.4|2488.4|2489.5|2486.5|311
1647315600000|2022-03-15 03:40:00|2490.7|2487.7|2490.8|2487.8|2492.7|2489.7|2489.9|2486.9|319
1647315900000|2022-03-15 03:45:00|2490.7|2487.7|2490.2|2487.2|2491.1|2488.1|2489.6|2486.6|255
1647316200000|2022-03-15 03:50:00|2490.4|2487.4|2489.6|2486.6|2490.6|2487.6|2489|2486|253
1647316500000|2022-03-15 03:55:00|2489.8|2486.8|2489.4|2486.4|2490|2487|2488.1|2485.1|229
1647316800000|2022-03-15 04:00:00|2489.5|2486.5|2488.8|2485.8|2490.3|2487.3|2488.1|2485.1|325
1647317100000|2022-03-15 04:05:00|2488.4|2485.4|2488.4|2485.4|2489.2|2486.2|2487.1|2484.1|389
1647317400000|2022-03-15 04:10:00|2488.3|2485.3|2488.2|2485.2|2489.7|2486.7|2487.5|2484.5|225
1647317700000|2022-03-15 04:15:00|2488.1|2485.1|2488.1|2485.1|2489.2|2486.2|2487.8|2484.8|174
1647318000000|2022-03-15 04:20:00|2488.2|2485.2|2487.1|2484.1|2488.7|2485.7|2486.6|2483.6|269
1647318300000|2022-03-15 04:25:00|2487.2|2484.2|2490|2488|2491.1|2488.8|2487|2484|359
1647318600000|2022-03-15 04:30:00|2490.1|2488.1|2489.1|2486.1|2490.3|2488.1|2486.9|2484.4|289
1647318900000|2022-03-15 04:35:00|2489|2486|2491.5|2488.5|2492.1|2489.1|2488.3|2485.4|304
1647319200000|2022-03-15 04:40:00|2491.6|2488.6|2489.8|2486.8|2491.6|2488.6|2489.3|2486.3|302
1647319500000|2022-03-15 04:45:00|2489.6|2486.6|2489.4|2486.4|2490.2|2487.2|2488.4|2485.6|203
1647319800000|2022-03-15 04:50:00|2489.5|2486.5|2488.1|2485.1|2489.6|2486.6|2486.3|2483.5|362
1647320100000|2022-03-15 04:55:00|2488.2|2485.2|2485.1|2482.1|2489.6|2486.6|2484.9|2481.9|420
1647320400000|2022-03-15 05:00:00|2485.4|2482.4|2484|2481|2485.4|2482.4|2481.7|2478.7|481
1647320700000|2022-03-15 05:05:00|2483.9|2480.9|2485|2482|2485.8|2482.8|2483.4|2480.4|308
1647321000000|2022-03-15 05:10:00|2484.5|2481.5|2482.7|2479.7|2485.6|2482.6|2481.7|2478.7|355
1647321300000|2022-03-15 05:15:00|2482.4|2479.4|2483|2480|2484.2|2481.2|2481.8|2478.8|503
1647321600000|2022-03-15 05:20:00|2482.9|2479.9|2481.6|2478.6|2483.2|2480.2|2480.2|2477.3|580
1647321900000|2022-03-15 05:25:00|2481.7|2478.7|2483|2480|2483.1|2480.1|2480.6|2477.7|559
1647322200000|2022-03-15 05:30:00|2482.7|2479.7|2479.1|2476.1|2482.9|2479.9|2476.7|2473.7|737
1647322500000|2022-03-15 05:35:00|2479.7|2476.7|2480.9|2477.9|2483.7|2480.7|2478.9|2475.9|611
1647322800000|2022-03-15 05:40:00|2481|2478|2479.6|2476.6|2482.7|2479.7|2479.1|2476.1|419
1647323100000|2022-03-15 05:45:00|2479.8|2476.8|2476.1|2473.1|2481.3|2478.3|2476.1|2473.1|451
1647323400000|2022-03-15 05:50:00|2476.3|2473.3|2469.8|2466.8|2477.9|2474.9|2468.6|2465.6|736
1647323700000|2022-03-15 05:55:00|2470|2467|2466.3|2463.3|2471.9|2468.9|2465.6|2462.6|787
1647324000000|2022-03-15 06:00:00|2466.2|2463.2|2467.4|2464.4|2469.2|2466.2|2462.1|2459.1|746
1647324300000|2022-03-15 06:05:00|2467.2|2464.2|2471.4|2468.4|2472.4|2469.4|2465.9|2462.9|753
1647324600000|2022-03-15 06:10:00|2471.5|2468.5|2474.7|2471.7|2475.8|2472.8|2471.2|2468.2|529
1647324900000|2022-03-15 06:15:00|2474.4|2471.4|2473.9|2470.9|2475.3|2472.3|2472.8|2469.8|469
1647325200000|2022-03-15 06:20:00|2474|2471|2469.5|2466.5|2474|2471|2469.3|2466.3|474
1647325500000|2022-03-15 06:25:00|2469.4|2466.4|2468.8|2465.8|2469.9|2466.9|2465.9|2462.9|484
1647325800000|2022-03-15 06:30:00|2469.1|2466.1|2475.7|2472.7|2476.6|2473.6|2468|2465|489
1647326100000|2022-03-15 06:35:00|2475.8|2472.8|2476.9|2473.9|2477.1|2474.1|2474.3|2471.3|472
1647326400000|2022-03-15 06:40:00|2476.8|2473.8|2481.1|2478.1|2481.6|2478.6|2474.9|2471.9|523
1647326700000|2022-03-15 06:45:00|2481.2|2478.2|2478|2475|2482.7|2479.7|2477.9|2474.9|494
1647327000000|2022-03-15 06:50:00|2478.1|2475.1|2475.1|2472.1|2478.1|2475.1|2472.8|2469.8|591
1647327300000|2022-03-15 06:55:00|2475.2|2472.2|2472.3|2469.3|2477.8|2474.8|2471.4|2468.4|397
1647327600000|2022-03-15 07:00:00|2472.1|2469.1|2475|2472|2475.3|2472.3|2469.7|2466.7|598
1647327900000|2022-03-15 07:05:00|2474.8|2471.8|2476.6|2473.6|2479.1|2476.1|2473.2|2470.2|698
1647328200000|2022-03-15 07:10:00|2476.7|2473.7|2482.2|2479.2|2483.2|2480.2|2475.9|2472.9|703
1647328500000|2022-03-15 07:15:00|2482.3|2479.3|2481.6|2478.6|2484.6|2481.6|2479.1|2476.1|775
1647328800000|2022-03-15 07:20:00|2481.5|2478.5|2482.9|2479.9|2484|2481|2478.8|2475.8|671
1647329100000|2022-03-15 07:25:00|2482.8|2479.8|2483.3|2480.3|2485.8|2482.8|2481.5|2478.5|773
1647329400000|2022-03-15 07:30:00|2483.5|2480.5|2480.6|2477.6|2484.3|2481.3|2479.9|2476.9|646
1647329700000|2022-03-15 07:35:00|2480.7|2477.7|2485.2|2482.2|2487.3|2484.3|2480.2|2477.2|583
1647330000000|2022-03-15 07:40:00|2485.1|2482.1|2486|2483|2487.9|2484.9|2483.3|2480.3|585
1647330300000|2022-03-15 07:45:00|2486.4|2483.4|2483.2|2480.2|2486.9|2483.9|2480.9|2477.9|633
1647330600000|2022-03-15 07:50:00|2483.3|2480.3|2477.3|2474.3|2484|2481|2476.3|2473.3|557
1647330900000|2022-03-15 07:55:00|2477.4|2474.4|2474.1|2471.1|2477.4|2474.4|2473.8|2470.8|653
1647331200000|2022-03-15 08:00:00|2474.5|2471.5|2474.3|2471.3|2478.5|2475.5|2473.5|2470.5|812
1647331500000|2022-03-15 08:05:00|2474.1|2471.1|2473.3|2470.3|2476.2|2473.2|2471.8|2469.3|813
1647331800000|2022-03-15 08:10:00|2473.4|2470.4|2474|2471|2474.7|2471.7|2471.4|2469.1|712
1647332100000|2022-03-15 08:15:00|2474.1|2471.1|2475.8|2472.8|2477.8|2474.8|2471.8|2468.8|683
1647332400000|2022-03-15 08:20:00|2475.6|2472.6|2480.9|2477.9|2481.2|2478.2|2472.2|2469.5|729
1647332700000|2022-03-15 08:25:00|2481|2478|2482.8|2479.8|2484.6|2481.6|2478.2|2475.2|619
1647333000000|2022-03-15 08:30:00|2482.7|2479.7|2481.8|2478.8|2485.5|2482.5|2479|2476|638
1647333300000|2022-03-15 08:35:00|2481.7|2478.7|2480.4|2477.4|2483.1|2480.1|2480.2|2477.2|643
1647333600000|2022-03-15 08:40:00|2480.6|2477.6|2480|2477|2481.8|2478.8|2479.4|2476.4|486
1647333900000|2022-03-15 08:45:00|2480.1|2477.1|2481.9|2478.9|2482.8|2479.8|2478.3|2475.3|520
1647334200000|2022-03-15 08:50:00|2482.1|2479.1|2481.5|2478.5|2483.9|2480.9|2480.1|2477.1|624
1647334500000|2022-03-15 08:55:00|2481.7|2478.7|2482.8|2479.8|2483.3|2480.3|2480.7|2477.7|433
1647334800000|2022-03-15 09:00:00|2482.6|2479.6|2480.3|2477.3|2482.7|2479.7|2478.5|2475.5|605
1647335100000|2022-03-15 09:05:00|2480.2|2477.2|2480.9|2477.9|2482.2|2479.2|2479.5|2476.5|518
1647335400000|2022-03-15 09:10:00|2481|2478|2478.4|2475.4|2482.2|2479.2|2477.2|2474.2|678
1647335700000|2022-03-15 09:15:00|2478.3|2475.3|2474|2471|2480.9|2477.9|2473.8|2470.8|716
1647336000000|2022-03-15 09:20:00|2474.6|2471.6|2469.7|2466.7|2474.6|2471.6|2469.5|2466.5|695
1647336300000|2022-03-15 09:25:00|2469.2|2466.2|2468.9|2465.9|2471|2468|2467.3|2464.5|689
1647336600000|2022-03-15 09:30:00|2468.8|2465.8|2471.5|2468.5|2471.5|2468.5|2466.3|2463.3|608
1647336900000|2022-03-15 09:35:00|2471.7|2468.7|2467|2464|2472.2|2469.2|2467|2464|592
1647337200000|2022-03-15 09:40:00|2466.9|2463.9|2467.6|2464.6|2471.1|2468.1|2465.5|2462.5|718
1647337500000|2022-03-15 09:45:00|2467.4|2464.4|2468.9|2465.9|2469.2|2466.7|2465.5|2462.5|709
1647337800000|2022-03-15 09:50:00|2469.3|2466.3|2464.8|2461.8|2469.6|2466.6|2458|2455|742
1647338100000|2022-03-15 09:55:00|2464.9|2461.9|2469.6|2466.6|2470.1|2467.1|2461.7|2458.7|790
1647338400000|2022-03-15 10:00:00|2469.7|2466.7|2473.5|2470.5|2474.8|2471.8|2468.4|2465.4|699
1647338700000|2022-03-15 10:05:00|2473.3|2470.3|2471.9|2468.9|2473.4|2470.4|2470.3|2467.3|630
1647339000000|2022-03-15 10:10:00|2472|2469|2467.8|2464.8|2472.2|2469.2|2466|2463|610
1647339300000|2022-03-15 10:15:00|2467.9|2464.9|2463.1|2460.1|2468.6|2465.6|2462.6|2459.6|526
1647339600000|2022-03-15 10:20:00|2463|2460|2461.6|2458.6|2464.1|2461.1|2460.1|2457.1|547
1647339900000|2022-03-15 10:25:00|2461.7|2458.7|2460.8|2457.8|2464.1|2461.1|2460.7|2457.7|504
1647340200000|2022-03-15 10:30:00|2460.7|2457.7|2463.2|2460.2|2463.6|2460.7|2459.7|2457|505
1647340500000|2022-03-15 10:35:00|2463.1|2460.1|2467.4|2464.4|2467.7|2464.7|2462.2|2459.2|502
1647340800000|2022-03-15 10:40:00|2467.5|2464.5|2467.3|2464.3|2467.7|2464.7|2464.9|2461.9|444
1647341100000|2022-03-15 10:45:00|2467.2|2464.2|2465.2|2462.2|2467.2|2464.2|2464.9|2461.9|483
1647341400000|2022-03-15 10:50:00|2465.3|2462.3|2464.1|2461.1|2465.9|2462.9|2463.3|2460.5|566
1647341700000|2022-03-15 10:55:00|2464|2461|2455.9|2452.9|2465.4|2462.4|2455.1|2452.1|1007
1647342000000|2022-03-15 11:00:00|2455.6|2452.6|2460.5|2457.5|2462.1|2459.1|2455.6|2452.6|1021
1647342300000|2022-03-15 11:05:00|2460.7|2457.7|2462.1|2459.1|2465.4|2462.6|2460.1|2457.1|921
1647342600000|2022-03-15 11:10:00|2461.9|2458.9|2464.3|2461.3|2465.5|2462.5|2459|2456|793
1647342900000|2022-03-15 11:15:00|2464.6|2461.6|2464.1|2461.1|2466.6|2463.6|2462.7|2459.7|646
1647343200000|2022-03-15 11:20:00|2464.2|2461.2|2462.8|2459.8|2464.5|2461.5|2460|2457|820
1647343500000|2022-03-15 11:25:00|2463|2460|2467.7|2464.7|2469|2466|2462.5|2459.5|545
1647343800000|2022-03-15 11:30:00|2468.1|2465.1|2464.9|2461.9|2469.7|2466.7|2464.3|2461.3|698
1647344100000|2022-03-15 11:35:00|2464.8|2461.8|2466.5|2463.5|2467.9|2464.9|2461.8|2458.8|716
1647344400000|2022-03-15 11:40:00|2466|2463|2466.9|2463.9|2468.6|2465.6|2464.9|2461.9|728
1647344700000|2022-03-15 11:45:00|2466.8|2463.8|2465.9|2462.9|2468.3|2465.3|2465.1|2462.1|729
1647345000000|2022-03-15 11:50:00|2465.7|2462.7|2465.1|2462.1|2467|2464|2464.8|2461.8|698
1647345300000|2022-03-15 11:55:00|2465|2462|2462.1|2459.1|2466|2463|2459.7|2456.7|837
1647345600000|2022-03-15 12:00:00|2462|2459|2467.7|2464.7|2468.6|2465.6|2460|2457|902
1647345900000|2022-03-15 12:05:00|2467.6|2464.6|2463.9|2460.9|2468.3|2465.3|2461.7|2458.7|572
1647346200000|2022-03-15 12:10:00|2463.5|2460.5|2464.3|2462.3|2465.7|2463.2|2461|2458|609
1647346500000|2022-03-15 12:15:00|2464.5|2462.5|2473.4|2470.4|2473.6|2471|2462.9|2460.2|821
1647346800000|2022-03-15 12:20:00|2473.6|2470.6|2466.7|2463.7|2473.7|2470.7|2466.1|2463.1|931
1647347100000|2022-03-15 12:25:00|2466.9|2463.9|2464.6|2461.6|2468.8|2465.8|2459.4|2456.4|853
1647347400000|2022-03-15 12:30:00|2464.5|2461.5|2467.3|2464.3|2470.6|2467.6|2458.9|2455.9|1087
1647347700000|2022-03-15 12:35:00|2467.2|2464.2|2476.7|2473.7|2477.3|2474.4|2464.4|2461.4|963
1647348000000|2022-03-15 12:40:00|2476.6|2473.6|2476.9|2473.9|2480.1|2477.1|2474.2|2471.2|962
1647348300000|2022-03-15 12:45:00|2477|2474|2475|2472|2480|2477|2472.7|2469.7|1052
1647348600000|2022-03-15 12:50:00|2474.9|2471.9|2474|2471|2476|2473|2471.8|2468.8|897
1647348900000|2022-03-15 12:55:00|2474.1|2471.1|2471.4|2468.4|2476.8|2473.8|2469|2466.2|1012
1647349200000|2022-03-15 13:00:00|2471.3|2468.3|2478.4|2475.4|2480.1|2477.1|2469.1|2466.1|1149
1647349500000|2022-03-15 13:05:00|2478.6|2475.6|2477.4|2474.4|2481.8|2478.8|2476.7|2473.7|1036
1647349800000|2022-03-15 13:10:00|2477.3|2474.3|2469.6|2466.6|2478.6|2475.6|2467|2464|1028
1647350100000|2022-03-15 13:15:00|2469.7|2466.7|2468|2465|2473.3|2470.3|2466.9|2463.9|789
1647350400000|2022-03-15 13:20:00|2467.9|2464.9|2472.9|2469.9|2473.2|2470.2|2465.9|2462.9|887
1647350700000|2022-03-15 13:25:00|2473|2470|2477.3|2474.3|2481.4|2478.4|2473|2470|849
1647351000000|2022-03-15 13:30:00|2477|2474|2473.8|2470.8|2477|2474|2470.9|2467.9|1028
1647351300000|2022-03-15 13:35:00|2473.7|2470.7|2488.9|2485.9|2491.1|2488.1|2472.7|2469.7|1083
1647351600000|2022-03-15 13:40:00|2488.7|2485.7|2487.9|2484.9|2492.3|2489.4|2485.4|2482.4|1227
1647351900000|2022-03-15 13:45:00|2488|2485|2482.6|2479.6|2488.5|2485.5|2480.5|2477.5|1113
1647352200000|2022-03-15 13:50:00|2482.5|2479.5|2481.6|2479.6|2485.3|2482.3|2480.1|2477.3|996
1647352500000|2022-03-15 13:55:00|2482.2|2479.2|2484|2481|2486|2483.5|2480.8|2478.2|944
1647352800000|2022-03-15 14:00:00|2483.9|2480.9|2481.2|2478.2|2484.4|2481.8|2478.8|2475.9|1049
1647353100000|2022-03-15 14:05:00|2480.9|2478.9|2474.2|2471.2|2481.8|2478.9|2472.2|2469.7|1119
1647353400000|2022-03-15 14:10:00|2474.1|2471.1|2468.2|2465.2|2476.6|2474|2465.2|2462.5|1133
1647353700000|2022-03-15 14:15:00|2468.1|2465.1|2476.7|2473.7|2477.2|2474.5|2464.4|2461.4|1063
1647354000000|2022-03-15 14:20:00|2476.6|2473.6|2483.1|2480.1|2483.9|2481.4|2475.2|2472.6|975
1647354300000|2022-03-15 14:25:00|2483|2480|2476.3|2473.3|2484.6|2481.6|2475.2|2472.5|1044
1647354600000|2022-03-15 14:30:00|2476.2|2473.2|2468.6|2465.6|2477.6|2474.6|2466|2463|1143
1647354900000|2022-03-15 14:35:00|2468.7|2465.7|2471.8|2468.8|2471.9|2469.4|2466.5|2463.9|981
1647355200000|2022-03-15 14:40:00|2471.7|2468.7|2480.4|2477.4|2481.7|2478.7|2468.8|2466.2|1029
1647355500000|2022-03-15 14:45:00|2480.5|2477.5|2485.8|2483.8|2489|2486|2480.5|2477.5|988
1647355800000|2022-03-15 14:50:00|2485.7|2483.7|2482.7|2479.7|2487.1|2484.3|2480.7|2478.1|829
1647356100000|2022-03-15 14:55:00|2482.6|2479.6|2480.9|2477.9|2484.6|2481.6|2479|2476.5|713
1647356400000|2022-03-15 15:00:00|2480.4|2478.4|2480.5|2477.5|2481.5|2478.9|2475.5|2473.2|898
1647356700000|2022-03-15 15:05:00|2479.8|2477.8|2478.5|2476.5|2482|2479.5|2477.3|2474.7|783
1647357000000|2022-03-15 15:10:00|2478.8|2475.8|2479.5|2476.5|2481|2478.8|2476.8|2474.3|818
1647357300000|2022-03-15 15:15:00|2479.4|2476.4|2480.3|2478.3|2484.5|2482.1|2477.1|2474.9|876
1647357600000|2022-03-15 15:20:00|2480.7|2477.7|2480.6|2478.6|2485.1|2482.1|2479.2|2476.5|834
1647357900000|2022-03-15 15:25:00|2480.7|2478.7|2482.4|2479.4|2483.3|2480.3|2478.5|2476|757
1647358200000|2022-03-15 15:30:00|2482.3|2479.3|2483.9|2480.9|2484.8|2481.8|2480.6|2477.6|957
1647358500000|2022-03-15 15:35:00|2484|2481|2481.8|2478.8|2484.7|2481.7|2478.9|2476.2|869
1647358800000|2022-03-15 15:40:00|2482.2|2479.2|2484.9|2481.9|2485.2|2482.4|2480.9|2478.5|850
1647359100000|2022-03-15 15:45:00|2485|2482|2484.5|2481.5|2487.4|2484.8|2482.8|2480|709
1647359400000|2022-03-15 15:50:00|2484.4|2481.4|2489.4|2486.4|2490.1|2487.1|2483.1|2480.3|785
1647359700000|2022-03-15 15:55:00|2489.6|2486.6|2493.2|2491.2|2497.2|2494.2|2489.5|2486.5|1186
1647360000000|2022-03-15 16:00:00|2493.7|2490.7|2490.3|2487.3|2495.9|2493.5|2488.3|2485.9|919
1647360300000|2022-03-15 16:05:00|2490.6|2487.6|2485.9|2482.9|2493|2490|2484.6|2482.2|783
1647360600000|2022-03-15 16:10:00|2486|2483|2490.6|2487.6|2491.7|2489|2485.6|2483|791
1647360900000|2022-03-15 16:15:00|2490.7|2487.7|2492.1|2489.1|2494.5|2491.9|2490.4|2487.4|803
1647361200000|2022-03-15 16:20:00|2492.2|2489.2|2489.9|2486.9|2492.6|2489.8|2489.5|2486.9|679
1647361500000|2022-03-15 16:25:00|2490|2487|2490.5|2488.5|2492.7|2490.2|2489.5|2487|684
1647361800000|2022-03-15 16:30:00|2490.4|2488.4|2493.7|2490.7|2496.3|2493.6|2490|2487.3|708
1647362100000|2022-03-15 16:35:00|2493.8|2490.8|2490.9|2487.9|2494.2|2491.5|2490.3|2487.3|691
1647362400000|2022-03-15 16:40:00|2491|2488|2496.4|2493.4|2500.3|2497.3|2489.3|2486.3|784
1647362700000|2022-03-15 16:45:00|2496.1|2493.1|2498.5|2495.5|2500.2|2497.5|2495|2492.3|592
1647363000000|2022-03-15 16:50:00|2498.4|2495.4|2496.4|2494.4|2499.1|2496.2|2496.4|2493.8|536
1647363300000|2022-03-15 16:55:00|2496.3|2494.3|2498.5|2496.5|2499.2|2496.6|2495.1|2492.2|470
1647363600000|2022-03-15 17:00:00|2498.9|2496.9|2496.9|2493.9|2500.9|2498.8|2496.2|2493.2|591
1647363900000|2022-03-15 17:05:00|2496.6|2494.6|2494.9|2491.9|2498.2|2495.2|2494.9|2491.9|391
1647364200000|2022-03-15 17:10:00|2495|2492|2494.6|2492.6|2496.6|2493.8|2493.7|2491|443
1647364500000|2022-03-15 17:15:00|2494.4|2492.4|2496.7|2494.7|2497.6|2495.1|2494.1|2491.5|439
1647364800000|2022-03-15 17:20:00|2496.6|2494.6|2498.6|2496.6|2499|2496.7|2495.8|2493.8|519
1647365100000|2022-03-15 17:25:00|2498.5|2496.5|2503|2501|2505.8|2503.5|2498.5|2496.4|594
1647365400000|2022-03-15 17:30:00|2503.3|2501.3|2502.8|2500.8|2506.3|2504.3|2502.3|2499.7|671
1647365700000|2022-03-15 17:35:00|2502.7|2500.7|2505.2|2502.2|2505.4|2503.1|2502.7|2500.2|434
1647366000000|2022-03-15 17:40:00|2505.3|2502.3|2501.1|2498.1|2505.3|2502.8|2500.3|2497.6|559
1647366300000|2022-03-15 17:45:00|2500.4|2498.4|2500.6|2497.6|2501.6|2498.9|2499.9|2497.2|441
1647366600000|2022-03-15 17:50:00|2500.5|2497.5|2501.7|2498.7|2502.1|2499.4|2499.5|2497|403
1647366900000|2022-03-15 17:55:00|2501.8|2498.8|2499.9|2496.9|2502.5|2500.3|2499.5|2496.8|401
1647367200000|2022-03-15 18:00:00|2500|2497|2500.4|2497.4|2501.8|2499.2|2499.5|2497|389
1647367500000|2022-03-15 18:05:00|2500.3|2497.3|2503.3|2500.3|2503.3|2500.9|2499.5|2496.9|500
1647367800000|2022-03-15 18:10:00|2503.4|2500.4|2501.1|2499.1|2505|2502.6|2501.1|2498.7|498
1647368100000|2022-03-15 18:15:00|2501.4|2498.4|2497.7|2494.7|2501.6|2499.2|2497.6|2494.6|449
1647368400000|2022-03-15 18:20:00|2497.8|2494.8|2498.2|2495.2|2498.7|2496.5|2496.6|2493.7|433
1647368700000|2022-03-15 18:25:00|2498.1|2495.1|2496.8|2493.8|2498.6|2496.1|2495.9|2493.5|500
1647369000000|2022-03-15 18:30:00|2497|2494|2498.3|2496.3|2498.6|2496.5|2496|2493.3|426
1647369300000|2022-03-15 18:35:00|2498.2|2496.2|2497|2494|2498.7|2496.7|2495.7|2493.5|340
1647369600000|2022-03-15 18:40:00|2497.2|2494.2|2495.1|2492.1|2497.4|2494.9|2493.9|2491.4|419
1647369900000|2022-03-15 18:45:00|2495.2|2492.2|2496.3|2493.3|2497|2494.4|2492.9|2489.9|452
1647370200000|2022-03-15 18:50:00|2496.4|2493.4|2498.4|2495.4|2499.1|2496.1|2496.1|2493.1|327
1647370500000|2022-03-15 18:55:00|2498.5|2495.5|2497.4|2494.4|2499.5|2496.7|2496.7|2494.1|344
1647370800000|2022-03-15 19:00:00|2497.5|2494.5|2496.5|2493.5|2498.5|2495.7|2496.4|2493.4|347
1647371100000|2022-03-15 19:05:00|2496.6|2493.6|2495.7|2492.7|2497.3|2494.5|2495.4|2492.4|315
1647371400000|2022-03-15 19:10:00|2495.6|2492.6|2497.1|2494.1|2497.4|2494.6|2495.2|2492.6|365
1647371700000|2022-03-15 19:15:00|2497|2494|2498.6|2495.6|2499.7|2497.1|2496.7|2493.7|331
1647372000000|2022-03-15 19:20:00|2498.7|2495.7|2496.7|2493.7|2499|2496|2496.1|2493.1|335
1647372300000|2022-03-15 19:25:00|2497|2494|2494.3|2491.3|2497.1|2494.1|2494.3|2491.3|374
1647372600000|2022-03-15 19:30:00|2494.4|2491.4|2493.5|2490.5|2495.3|2492.3|2490.9|2487.9|455
1647372900000|2022-03-15 19:35:00|2493.6|2490.6|2492|2489|2494|2491|2490.8|2487.8|274
1647373200000|2022-03-15 19:40:00|2492.1|2489.1|2489.5|2486.5|2492.3|2489.3|2489|2486.4|263
1647373500000|2022-03-15 19:45:00|2489.6|2486.6|2489.4|2486.4|2491.8|2488.8|2488.6|2485.7|305
1647373800000|2022-03-15 19:50:00|2490|2487|2490|2487|2491.9|2489.4|2489.4|2486.8|347
1647374100000|2022-03-15 19:55:00|2490.1|2487.1|2490.3|2487.3|2491.2|2488.2|2488.9|2486.3|394
1647374400000|2022-03-15 20:00:00|2490.4|2487.4|2490.2|2487.2|2491.5|2488.5|2489.4|2486.9|189
1647374700000|2022-03-15 20:05:00|2490.3|2487.3|2489.9|2486.9|2491|2488|2489.5|2486.9|132
1647375000000|2022-03-15 20:10:00|2490|2487|2488.7|2485.7|2490.2|2487.2|2487.8|2484.8|211
1647375300000|2022-03-15 20:15:00|2488.8|2485.8|2488.9|2485.9|2489.9|2486.9|2487.9|2484.9|169
1647375600000|2022-03-15 20:20:00|2488.8|2485.8|2488.7|2485.7|2489.5|2486.5|2488.2|2485.2|184
1647375900000|2022-03-15 20:25:00|2488.9|2485.9|2487.3|2484.3|2489.2|2486.2|2486.5|2483.5|275
1647376200000|2022-03-15 20:30:00|2487.6|2484.6|2490.1|2487.1|2490.7|2487.7|2486.8|2483.8|239
1647376500000|2022-03-15 20:35:00|2489.8|2486.8|2488.1|2485.1|2490.3|2488|2488|2485|199
1647376800000|2022-03-15 20:40:00|2488.2|2485.2|2489|2486|2489.2|2486.2|2487.3|2484.3|109
1647377100000|2022-03-15 20:45:00|2488.8|2485.8|2491.1|2488.1|2491.7|2488.7|2488.8|2485.8|144
1647377400000|2022-03-15 20:50:00|2491|2488|2490.6|2487.6|2492.2|2488.8|2490|2486.6|142
1647377700000|2022-03-15 20:55:00|2490.9|2487.9|2490.9|2487.9|2492.4|2488.9|2489.7|2485.9|199
1647381600000|2022-03-15 22:00:00|2491.9|2484.7|2489.1|2486.1|2494.6|2487.5|2487.9|2482.1|243
1647381900000|2022-03-15 22:05:00|2490|2487|2486.7|2483.7|2492.6|2487|2484.1|2480.6|389
1647382200000|2022-03-15 22:10:00|2486.2|2483.2|2486.4|2483.4|2492.4|2487.4|2485.7|2480.9|354
1647382500000|2022-03-15 22:15:00|2486.5|2483.5|2485.3|2482.3|2488.5|2484.2|2484.9|2480.1|240
1647382800000|2022-03-15 22:20:00|2485|2482|2484.4|2481.4|2486.8|2483.3|2484.4|2479.8|131
1647383100000|2022-03-15 22:25:00|2484.5|2481.5|2483|2480|2485|2481.5|2482.5|2478.3|199
1647383400000|2022-03-15 22:30:00|2482.9|2479.9|2485.3|2482.3|2485.5|2482.5|2482.9|2479.9|195
1647383700000|2022-03-15 22:35:00|2485|2482|2487|2484|2487|2484|2484.4|2481.4|106
1647384000000|2022-03-15 22:40:00|2487.1|2484.1|2488.6|2485.6|2489.9|2486.9|2487|2484|171
1647384300000|2022-03-15 22:45:00|2488.7|2485.7|2488.4|2485.4|2489.2|2486.2|2487|2484|136
1647384600000|2022-03-15 22:50:00|2488.5|2485.5|2490|2487|2490|2487|2488.3|2485.3|126
1647384900000|2022-03-15 22:55:00|2490.1|2487.1|2489.9|2486.9|2490.1|2487.3|2488.9|2485.9|62
1647385200000|2022-03-15 23:00:00|2489.7|2486.7|2491.2|2488.2|2491.7|2488.7|2489.3|2486.3|199
1647385500000|2022-03-15 23:05:00|2491.4|2488.4|2493.6|2490.6|2494.1|2491.1|2491.2|2488.2|201
1647385800000|2022-03-15 23:10:00|2494|2491|2493.3|2490.3|2494.4|2491.5|2493.1|2490.1|176
1647386100000|2022-03-15 23:15:00|2493.4|2490.4|2493.1|2490.1|2494.2|2491.2|2492.5|2489.5|167
1647386400000|2022-03-15 23:20:00|2492.9|2489.9|2493.3|2490.3|2494.1|2491.1|2492.7|2489.7|126
1647386700000|2022-03-15 23:25:00|2493.2|2490.2|2492.6|2489.6|2494.2|2491.2|2492.3|2489.3|104
1647387000000|2022-03-15 23:30:00|2492.3|2489.3|2494.4|2491.4|2494.8|2491.5|2492.3|2489.3|99
1647387300000|2022-03-15 23:35:00|2494.1|2491.1|2494.6|2491.6|2494.7|2491.7|2492.8|2489.8|172
1647387600000|2022-03-15 23:40:00|2494.8|2491.8|2495.8|2492.8|2496|2493|2493.4|2490.4|186
1647387900000|2022-03-15 23:45:00|2495.6|2492.6|2495.7|2492.7|2496.6|2493.6|2495|2492|166
1647388200000|2022-03-15 23:50:00|2495.6|2492.6|2494.9|2491.9|2497.1|2494.1|2494.5|2491.5|202
1647388500000|2022-03-15 23:55:00|2494.8|2491.8|2496.1|2493.1|2496.8|2493.8|2494.4|2491.8|146
1647388800000|2022-03-16 00:00:00|2495.8|2492.8|2493.8|2490.8|2495.8|2492.8|2492.3|2489.3|376
1647389100000|2022-03-16 00:05:00|2494.4|2491.4|2494.4|2491.4|2495.9|2492.9|2491.4|2488.4|377
1647389400000|2022-03-16 00:10:00|2494.3|2491.3|2494.5|2491.5|2496.8|2493.8|2494|2491|352
1647389700000|2022-03-16 00:15:00|2494.2|2491.2|2494.5|2491.5|2494.9|2491.9|2492.8|2489.8|306
1647390000000|2022-03-16 00:20:00|2494.3|2491.3|2498.1|2495.1|2498.4|2495.4|2493.9|2490.9|404
1647390300000|2022-03-16 00:25:00|2498.4|2495.4|2497.5|2494.5|2499.4|2496.4|2495.6|2492.6|367
1647390600000|2022-03-16 00:30:00|2497.4|2494.4|2497.3|2494.3|2498.4|2495.4|2495.5|2492.5|319
1647390900000|2022-03-16 00:35:00|2497.1|2494.1|2497.9|2494.9|2498.2|2495.2|2496.7|2493.7|305
1647391200000|2022-03-16 00:40:00|2498.2|2495.2|2496.5|2493.5|2498.2|2495.2|2495.1|2492.1|377
1647391500000|2022-03-16 00:45:00|2496.8|2493.8|2494.7|2491.7|2497.6|2494.6|2494.4|2491.4|253
1647391800000|2022-03-16 00:50:00|2494.6|2491.6|2494.4|2491.4|2495.6|2492.6|2493.3|2490.3|285
1647392100000|2022-03-16 00:55:00|2494.5|2491.5|2495.5|2492.5|2496.4|2493.4|2494.5|2491.5|250
1647392400000|2022-03-16 01:00:00|2495.7|2492.7|2499.2|2496.2|2499.7|2496.7|2493.9|2490.9|650
1647392700000|2022-03-16 01:05:00|2499.1|2496.1|2496.6|2493.6|2499.9|2496.9|2495.7|2492.7|434
1647393000000|2022-03-16 01:10:00|2496.7|2493.7|2496.7|2493.7|2498.4|2495.4|2495|2492|568
1647393300000|2022-03-16 01:15:00|2496.8|2493.8|2497.2|2494.2|2499.9|2496.9|2495.3|2492.3|726
1647393600000|2022-03-16 01:20:00|2497.4|2494.4|2498.8|2495.8|2500.6|2497.6|2496.4|2493.4|555
1647393900000|2022-03-16 01:25:00|2498.7|2495.7|2498.8|2495.8|2499.2|2496.2|2497.5|2494.5|312
1647394200000|2022-03-16 01:30:00|2498.7|2495.7|2497.4|2494.4|2500.8|2497.8|2496.8|2494.1|436
1647394500000|2022-03-16 01:35:00|2497.2|2494.2|2497.2|2494.2|2498.2|2495.2|2495.7|2492.7|365
1647394800000|2022-03-16 01:40:00|2497.4|2494.4|2494.6|2491.6|2499|2496|2494.3|2491.3|356
1647395100000|2022-03-16 01:45:00|2494.7|2491.7|2490.6|2487.6|2494.9|2491.9|2490.4|2487.4|446
1647395400000|2022-03-16 01:50:00|2490.7|2487.7|2491.4|2488.4|2492.7|2489.7|2490.7|2487.7|490
1647395700000|2022-03-16 01:55:00|2491.3|2488.3|2492.3|2489.3|2493.3|2490.3|2490.7|2487.7|444
1647396000000|2022-03-16 02:00:00|2492.4|2489.4|2491.5|2488.5|2493.3|2490.3|2491.3|2488.3|330
1647396300000|2022-03-16 02:05:00|2491.4|2488.4|2491.3|2488.3|2493.4|2490.4|2490.8|2487.8|423
1647396600000|2022-03-16 02:10:00|2491.4|2488.4|2489.9|2486.9|2491.8|2488.8|2489|2486|564
1647396900000|2022-03-16 02:15:00|2489.8|2486.8|2491.1|2488.1|2492|2489|2489.8|2486.8|310
1647397200000|2022-03-16 02:20:00|2491|2488|2490.8|2487.8|2491.8|2488.8|2490.1|2487.1|242
1647397500000|2022-03-16 02:25:00|2490.6|2487.6|2491.1|2488.1|2492.3|2489.3|2489.3|2486.3|198
1647397800000|2022-03-16 02:30:00|2491.2|2488.2|2491.2|2488.2|2494.9|2491.9|2491.2|2488.2|430
1647398100000|2022-03-16 02:35:00|2491.3|2488.3|2489.2|2486.2|2491.8|2488.8|2489.1|2486.1|257
1647398400000|2022-03-16 02:40:00|2489.3|2486.3|2488.8|2485.8|2489.3|2486.3|2487.5|2484.5|266
1647398700000|2022-03-16 02:45:00|2488.7|2485.7|2487.9|2484.9|2489|2486|2487|2484|198
1647399000000|2022-03-16 02:50:00|2488|2485|2488.4|2485.4|2488.7|2485.7|2485.4|2482.4|247
1647399300000|2022-03-16 02:55:00|2488.2|2485.2|2487.1|2484.1|2488.3|2485.3|2486.6|2483.6|259
1647399600000|2022-03-16 03:00:00|2487.2|2484.2|2488.2|2485.2|2488.9|2485.9|2486.3|2483.3|207
1647399900000|2022-03-16 03:05:00|2488.1|2485.1|2487|2484|2488.2|2485.2|2486.2|2483.6|197
1647400200000|2022-03-16 03:10:00|2487.1|2484.1|2487|2484|2487.4|2484.4|2485.8|2482.8|150
1647400500000|2022-03-16 03:15:00|2486.9|2483.9|2487.1|2484.1|2488.1|2485.1|2486.1|2483.1|259
1647400800000|2022-03-16 03:20:00|2487|2484|2486.5|2483.5|2487.7|2484.7|2484.8|2481.8|308
1647401100000|2022-03-16 03:25:00|2486.4|2483.4|2484.9|2481.9|2486.4|2483.4|2483.9|2480.9|210
1647401400000|2022-03-16 03:30:00|2485|2482|2484.9|2481.9|2486.1|2483.1|2483.8|2480.8|155
1647401700000|2022-03-16 03:35:00|2484.6|2481.6|2484.4|2481.4|2485.1|2482.5|2483.4|2480.4|146
1647402000000|2022-03-16 03:40:00|2484.3|2481.3|2484.2|2481.2|2485.1|2482.1|2483.5|2480.5|252
1647402300000|2022-03-16 03:45:00|2484.1|2481.1|2484.3|2481.3|2484.7|2481.7|2483.7|2480.7|131
1647402600000|2022-03-16 03:50:00|2484.2|2481.2|2484.9|2481.9|2485|2482|2483.8|2480.8|144
1647402900000|2022-03-16 03:55:00|2484.7|2481.7|2483.9|2480.9|2485.3|2482.3|2483.6|2480.6|158
1647403200000|2022-03-16 04:00:00|2484|2481|2482.8|2479.8|2484.6|2481.6|2482.4|2479.4|188
1647403500000|2022-03-16 04:05:00|2482.6|2479.6|2480.7|2477.7|2482.9|2479.9|2480.4|2477.4|261
1647403800000|2022-03-16 04:10:00|2480.5|2477.5|2482|2479|2482.6|2479.6|2480.5|2477.5|243
1647404100000|2022-03-16 04:15:00|2481.9|2478.9|2481.3|2478.3|2482.8|2479.8|2480.9|2477.9|227
1647404400000|2022-03-16 04:20:00|2481.2|2478.2|2480.9|2477.9|2482.5|2479.5|2480.2|2477.2|189
1647404700000|2022-03-16 04:25:00|2480.8|2477.8|2480.2|2477.2|2481.3|2478.3|2479.7|2476.7|188
1647405000000|2022-03-16 04:30:00|2480.3|2477.3|2479.5|2476.5|2480.8|2477.8|2478.8|2475.8|213
1647405300000|2022-03-16 04:35:00|2479.6|2476.6|2480.5|2477.5|2480.6|2477.6|2479.1|2476.1|150
1647405600000|2022-03-16 04:40:00|2480.4|2477.4|2481.7|2478.7|2482.1|2479.1|2479.4|2476.4|193
1647405900000|2022-03-16 04:45:00|2481.6|2478.6|2482.4|2479.4|2483.1|2480.1|2481.6|2478.6|208
1647406200000|2022-03-16 04:50:00|2482.2|2479.2|2483|2480|2483.9|2481.6|2481.8|2478.8|212
1647406500000|2022-03-16 04:55:00|2483.6|2480.6|2481.1|2478.1|2484.7|2481.7|2480.7|2477.7|270
1647406800000|2022-03-16 05:00:00|2481|2478|2481.6|2478.6|2482.8|2479.8|2480.9|2477.9|178
1647407100000|2022-03-16 05:05:00|2481.3|2478.3|2481.4|2478.4|2482.4|2479.4|2480.2|2476.7|241
1647407400000|2022-03-16 05:10:00|2481.9|2478.9|2481.3|2478.3|2482.4|2479.4|2480.7|2477.7|194
1647407700000|2022-03-16 05:15:00|2481.5|2478.5|2481.9|2478.9|2482.6|2479.6|2480.7|2477.7|211
1647408000000|2022-03-16 05:20:00|2482.1|2479.1|2481.5|2478.5|2482.2|2479.2|2479.6|2476.6|268
1647408300000|2022-03-16 05:25:00|2481.4|2478.4|2481.2|2478.2|2482.3|2479.3|2479.9|2476.9|362
1647408600000|2022-03-16 05:30:00|2481.5|2478.5|2485.6|2482.6|2485.8|2482.8|2478.8|2475.8|620
1647408900000|2022-03-16 05:35:00|2485.5|2482.5|2484.7|2481.7|2485.8|2482.8|2482.1|2479.1|415
1647409200000|2022-03-16 05:40:00|2484.8|2481.8|2484.8|2481.8|2486.5|2483.5|2479.4|2476.4|487
1647409500000|2022-03-16 05:45:00|2484.9|2481.9|2483.3|2480.3|2488.2|2485.2|2480.5|2477.5|534
1647409800000|2022-03-16 05:50:00|2481.7|2478.7|2486.7|2483.7|2487.7|2484.7|2481.7|2478.7|441
1647410100000|2022-03-16 05:55:00|2486.8|2483.8|2487.7|2484.7|2490.2|2487.2|2485.3|2482.3|650
1647410400000|2022-03-16 06:00:00|2487.8|2484.8|2487.1|2484.1|2489.2|2486.2|2486.3|2483.5|383
1647410700000|2022-03-16 06:05:00|2487|2484|2487.1|2484.1|2489.1|2486.1|2485.9|2480.9|491
1647411000000|2022-03-16 06:10:00|2486.8|2483.8|2486.8|2483.8|2488.6|2485.6|2485.8|2482.8|431
1647411300000|2022-03-16 06:15:00|2486.9|2483.9|2485.1|2482.1|2487.6|2484.6|2482.7|2480.2|637
1647411600000|2022-03-16 06:20:00|2485.2|2482.2|2483.6|2480.6|2488|2485|2482.6|2479.6|587
1647411900000|2022-03-16 06:25:00|2483.8|2480.8|2484|2481|2485.2|2482.6|2482.8|2479.8|353
1647412200000|2022-03-16 06:30:00|2483.9|2480.9|2482.4|2479.4|2484.1|2481.1|2480.9|2477.9|401
1647412500000|2022-03-16 06:35:00|2482.3|2479.3|2479.2|2476.2|2482.7|2479.7|2478.8|2475.8|584
1647412800000|2022-03-16 06:40:00|2479.3|2476.3|2484.3|2481.3|2484.5|2481.5|2478.8|2475.8|542
1647413100000|2022-03-16 06:45:00|2484.2|2481.2|2481.5|2478.5|2485.5|2482.7|2480.5|2478.4|483
1647413400000|2022-03-16 06:50:00|2481.4|2478.4|2483.1|2480.1|2484.3|2481.3|2480.4|2477.8|396
1647413700000|2022-03-16 06:55:00|2483.7|2480.7|2485.9|2482.9|2486.5|2483.5|2483.3|2480.3|392
1647414000000|2022-03-16 07:00:00|2485.3|2482.3|2484.3|2481.3|2488.4|2485.4|2483.3|2480.5|354
1647414300000|2022-03-16 07:05:00|2484.2|2481.2|2482.8|2479.8|2485.5|2482.5|2482.6|2479.6|273
1647414600000|2022-03-16 07:10:00|2483|2480|2484|2481|2486|2483|2482.3|2479.3|428
1647414900000|2022-03-16 07:15:00|2483.9|2480.9|2485.7|2482.7|2486.4|2483.5|2483.3|2480.3|476
1647415200000|2022-03-16 07:20:00|2485.4|2482.4|2486.3|2483.3|2488.4|2484|2484.5|2481.5|319
1647415500000|2022-03-16 07:25:00|2486.4|2483.4|2488.5|2485.5|2491.8|2488.8|2486.1|2482.5|389
1647415800000|2022-03-16 07:30:00|2488.4|2485.4|2487.3|2484.3|2489.8|2485.7|2485.8|2481.1|425
1647416100000|2022-03-16 07:35:00|2487.9|2484.9|2487.2|2484.2|2491.1|2488.1|2486.1|2483.1|371
1647416400000|2022-03-16 07:40:00|2487.3|2484.3|2485.7|2482.7|2488.1|2485.1|2483|2480|499
1647416700000|2022-03-16 07:45:00|2485.8|2482.8|2483.6|2480.6|2486.5|2483.5|2482.8|2479.8|390
1647417000000|2022-03-16 07:50:00|2483.7|2480.7|2487.6|2484.6|2488.3|2485.3|2480.7|2478.6|649
1647417300000|2022-03-16 07:55:00|2487.5|2484.5|2488.5|2485.5|2488.6|2485.6|2485.1|2482.1|415
1647417600000|2022-03-16 08:00:00|2488.4|2485.4|2484|2481|2488.8|2485.8|2483.2|2480.2|644
1647417900000|2022-03-16 08:05:00|2483.8|2480.8|2482.8|2479.8|2485.3|2482.3|2482.8|2479.8|562
1647418200000|2022-03-16 08:10:00|2482.7|2479.7|2481.8|2478.8|2484.2|2481.2|2481.7|2478.7|620
1647418500000|2022-03-16 08:15:00|2481.9|2478.9|2479|2476|2484.8|2481.8|2477.5|2474.5|881
1647418800000|2022-03-16 08:20:00|2479.1|2476.1|2470.2|2467.2|2481.9|2478.9|2468.6|2465.6|927
1647419100000|2022-03-16 08:25:00|2470.3|2467.3|2476.2|2473.2|2476.3|2473.3|2469.7|2466.7|565
1647419400000|2022-03-16 08:30:00|2476.3|2473.3|2476.3|2473.3|2480.5|2477.6|2475.8|2472.8|831
1647419700000|2022-03-16 08:35:00|2476.4|2473.4|2474.5|2471.5|2477.6|2475|2473.3|2470.4|517
1647420000000|2022-03-16 08:40:00|2474.4|2471.4|2479.6|2476.6|2479.6|2476.7|2472.8|2470|542
1647420300000|2022-03-16 08:45:00|2479.7|2476.7|2480.3|2477.3|2480.8|2477.8|2478.5|2475.9|605
1647420600000|2022-03-16 08:50:00|2480.2|2477.2|2483.6|2480.6|2484.9|2481.9|2480.2|2477.2|501
1647420900000|2022-03-16 08:55:00|2483.7|2480.7|2479.9|2476.9|2483.7|2480.7|2477.5|2474.5|564
1647421200000|2022-03-16 09:00:00|2480|2477|2479.5|2476.5|2483.6|2480.6|2478.6|2475.6|581
1647421500000|2022-03-16 09:05:00|2479.6|2476.6|2482.2|2479.2|2482.2|2479.2|2477.9|2474.9|470
1647421800000|2022-03-16 09:10:00|2482|2479|2480.2|2477.2|2482.3|2479.3|2478.3|2475.6|406
1647422100000|2022-03-16 09:15:00|2480.3|2477.3|2480.3|2477.3|2482.1|2479.1|2479.4|2476.4|353
1647422400000|2022-03-16 09:20:00|2480.7|2477.7|2481.6|2478.6|2482|2479|2479.9|2476.9|377
1647422700000|2022-03-16 09:25:00|2481.8|2478.8|2482.2|2479.2|2482.5|2479.5|2480.4|2477.4|316
1647423000000|2022-03-16 09:30:00|2482.1|2479.1|2484.8|2481.8|2484.9|2481.9|2482.1|2479.1|540
1647423300000|2022-03-16 09:35:00|2484.9|2481.9|2483.6|2480.6|2485.1|2482.3|2482.8|2479.8|424
1647423600000|2022-03-16 09:40:00|2483.1|2480.1|2484.8|2481.8|2485.7|2482.7|2482.8|2480|406
1647423900000|2022-03-16 09:45:00|2484.9|2481.9|2483.9|2481.9|2485.9|2482.9|2483.4|2480.4|368
1647424200000|2022-03-16 09:50:00|2484.3|2481.3|2485.4|2482.4|2486|2483|2483.3|2480.3|438
1647424500000|2022-03-16 09:55:00|2485.3|2482.3|2483.1|2480.1|2485.6|2482.6|2482.8|2479.9|339
1647424800000|2022-03-16 10:00:00|2483.3|2480.3|2484.4|2481.4|2485.4|2482.4|2483.1|2480.1|376
1647425100000|2022-03-16 10:05:00|2484.6|2481.6|2484.9|2481.9|2485|2482|2480.3|2477.3|417
1647425400000|2022-03-16 10:10:00|2485|2482|2480|2477|2486.5|2483.5|2479|2476|744
1647425700000|2022-03-16 10:15:00|2479.3|2476.3|2480.9|2477.9|2481.4|2478.4|2477.2|2474.2|470
1647426000000|2022-03-16 10:20:00|2480.6|2477.6|2476.6|2473.6|2481|2478|2476.1|2473.1|566
1647426300000|2022-03-16 10:25:00|2476.7|2473.7|2477|2474|2478.1|2475.1|2475.9|2472.9|520
1647426600000|2022-03-16 10:30:00|2476.9|2473.9|2478.1|2475.1|2480.3|2477.3|2476.9|2473.9|406
1647426900000|2022-03-16 10:35:00|2478.2|2475.2|2478.9|2475.9|2482.2|2479.2|2477.8|2474.9|472
1647427200000|2022-03-16 10:40:00|2478.8|2475.8|2481.4|2478.4|2481.7|2478.7|2477.7|2475.1|340
1647427500000|2022-03-16 10:45:00|2481.1|2478.1|2481.2|2478.2|2482|2479|2480|2477|415
1647427800000|2022-03-16 10:50:00|2481.3|2478.3|2482.2|2479.2|2483.2|2480.2|2480.7|2477.7|463
1647428100000|2022-03-16 10:55:00|2481.9|2478.9|2481.3|2478.3|2483.4|2480.4|2480.9|2477.9|496
1647428400000|2022-03-16 11:00:00|2481.4|2478.4|2482.4|2479.4|2483.4|2480.4|2480.7|2477.7|531
1647428700000|2022-03-16 11:05:00|2482.5|2479.5|2483.1|2480.1|2483.6|2480.6|2480.7|2477.7|463
1647429000000|2022-03-16 11:10:00|2483|2480|2481.9|2478.9|2484.7|2481.7|2481.4|2478.9|501
1647429300000|2022-03-16 11:15:00|2481.8|2478.8|2482.9|2479.9|2483.2|2480.7|2480.8|2478|575
1647429600000|2022-03-16 11:20:00|2482.8|2479.8|2482.8|2479.8|2483.9|2480.9|2480.5|2478|480
1647429900000|2022-03-16 11:25:00|2482.9|2479.9|2483.3|2480.3|2484.1|2481.3|2480.8|2478|569
1647430200000|2022-03-16 11:30:00|2483.4|2480.4|2483.6|2480.6|2485|2482|2481|2478.5|633
1647430500000|2022-03-16 11:35:00|2483.5|2480.5|2486.4|2483.4|2486.5|2483.5|2483|2480|531
1647430800000|2022-03-16 11:40:00|2486.5|2483.5|2489.1|2486.1|2489.4|2486.4|2486|2483|746
1647431100000|2022-03-16 11:45:00|2489.2|2486.2|2492.9|2489.9|2493.6|2490.6|2487.7|2484.7|565
1647431400000|2022-03-16 11:50:00|2492.8|2489.8|2494.5|2491.5|2496.9|2493.9|2490.5|2487.5|715
1647431700000|2022-03-16 11:55:00|2494.6|2491.6|2491.8|2488.8|2495.3|2492.3|2491.1|2488.1|611
1647432000000|2022-03-16 12:00:00|2492|2489|2489.7|2486.7|2499.3|2496.3|2489.6|2486.6|768
1647432300000|2022-03-16 12:05:00|2490.6|2487.6|2491.7|2488.7|2493.3|2490.3|2489.2|2486.2|661
1647432600000|2022-03-16 12:10:00|2491.6|2488.6|2491.8|2488.8|2492.5|2489.5|2489.1|2486.1|779
1647432900000|2022-03-16 12:15:00|2492.1|2489.1|2490.4|2487.4|2492.8|2489.8|2489.6|2486.6|745
1647433200000|2022-03-16 12:20:00|2490.3|2487.3|2488.9|2485.9|2491.4|2488.4|2488.3|2485.7|758
1647433500000|2022-03-16 12:25:00|2489.2|2486.2|2490|2487|2490.4|2487.4|2487.5|2484.9|537
1647433800000|2022-03-16 12:30:00|2490.1|2487.1|2488.2|2485.2|2492.4|2489.4|2486.8|2483.8|851
1647434100000|2022-03-16 12:35:00|2487.4|2484.4|2489.3|2486.3|2492.2|2489.2|2486.9|2483.9|661
1647434400000|2022-03-16 12:40:00|2489.2|2486.2|2490.7|2487.7|2490.7|2487.7|2486.9|2483.9|596
1647434700000|2022-03-16 12:45:00|2490.9|2487.9|2493.3|2490.3|2495|2492|2490.3|2487.3|560
1647435000000|2022-03-16 12:50:00|2493.4|2490.4|2497.7|2494.7|2498.6|2495.6|2493.3|2490.3|583
1647435300000|2022-03-16 12:55:00|2497.6|2494.6|2498.2|2495.2|2499.5|2496.5|2496|2493|531
1647435600000|2022-03-16 13:00:00|2498.6|2495.6|2499.2|2496.2|2502.3|2499.3|2497.9|2494.9|813
1647435900000|2022-03-16 13:05:00|2499.1|2496.1|2497.3|2494.3|2499.1|2496.4|2494.6|2491.6|678
1647436200000|2022-03-16 13:10:00|2497.4|2494.4|2496.8|2493.8|2497.8|2494.8|2494.1|2491.1|609
1647436500000|2022-03-16 13:15:00|2496.7|2493.7|2491.9|2488.9|2497.1|2494.1|2491|2488|699
1647436800000|2022-03-16 13:20:00|2491.8|2488.8|2487.1|2484.1|2493.4|2490.4|2486.9|2483.9|557
1647437100000|2022-03-16 13:25:00|2487|2484|2487.1|2484.1|2488.8|2485.8|2485.9|2482.9|618
1647437400000|2022-03-16 13:30:00|2487.2|2484.2|2487.8|2484.8|2488.7|2485.7|2482.8|2479.8|869
1647437700000|2022-03-16 13:35:00|2487.7|2484.7|2483.6|2480.6|2491.6|2488.6|2480.6|2477.6|860
1647438000000|2022-03-16 13:40:00|2483.5|2480.5|2480.4|2477.4|2483.7|2480.7|2475.1|2472.1|1128
1647438300000|2022-03-16 13:45:00|2480.6|2477.6|2479.4|2476.4|2480.9|2477.9|2474.6|2471.6|897
1647438600000|2022-03-16 13:50:00|2479.5|2476.5|2474.7|2471.7|2479.8|2476.8|2472.7|2469.7|845
1647438900000|2022-03-16 13:55:00|2474.6|2471.6|2476.6|2473.6|2479.9|2476.9|2473.6|2470.6|866
1647439200000|2022-03-16 14:00:00|2476.7|2473.7|2480.3|2477.3|2482.2|2479.2|2476|2473.4|970
1647439500000|2022-03-16 14:05:00|2480.2|2477.2|2485.3|2482.3|2485.4|2482.4|2480.1|2477.1|917
1647439800000|2022-03-16 14:10:00|2485.2|2482.2|2471.3|2468.3|2485.9|2482.9|2468.9|2465.9|1175
1647440100000|2022-03-16 14:15:00|2471|2468|2454|2451|2472.2|2469.2|2448.1|2445.1|1637
1647440400000|2022-03-16 14:20:00|2454.8|2451.8|2456.8|2453.8|2459.6|2456.6|2451.3|2448.3|1376
1647440700000|2022-03-16 14:25:00|2456.7|2453.7|2459.5|2456.5|2463.4|2460.4|2454.3|2451.3|1258
1647441000000|2022-03-16 14:30:00|2459.8|2456.8|2459.4|2456.4|2460.1|2457.1|2453.8|2450.8|1180
1647441300000|2022-03-16 14:35:00|2459.3|2456.3|2465.5|2462.5|2468.9|2465.9|2459.2|2456.2|1225
1647441600000|2022-03-16 14:40:00|2465.3|2462.3|2471.2|2468.2|2477.9|2474.9|2462.9|2459.9|1360
1647441900000|2022-03-16 14:45:00|2471.5|2468.5|2467.5|2464.5|2473.9|2470.9|2465.9|2462.9|921
1647442200000|2022-03-16 14:50:00|2467.4|2464.4|2463.2|2460.2|2468.5|2465.5|2462.8|2459.8|851
1647442500000|2022-03-16 14:55:00|2463.1|2460.1|2463.4|2460.4|2467.5|2464.5|2461.6|2458.6|885
1647442800000|2022-03-16 15:00:00|2463.1|2460.1|2463.2|2460.2|2468.3|2465.3|2461.6|2458.6|1006
1647443100000|2022-03-16 15:05:00|2463|2460|2464.1|2461.1|2468.2|2465.2|2461.6|2458.6|711
1647443400000|2022-03-16 15:10:00|2463.9|2460.9|2463.9|2460.9|2465.3|2462.3|2459.8|2457.4|610
1647443700000|2022-03-16 15:15:00|2464|2461|2462.7|2459.7|2464.5|2461.5|2461.6|2458.6|660
1647444000000|2022-03-16 15:20:00|2462.9|2459.9|2464.3|2461.3|2466|2463|2460.9|2458.3|657
1647444300000|2022-03-16 15:25:00|2464.4|2461.4|2466.3|2463.3|2467.6|2464.6|2463.4|2460.4|614
1647444600000|2022-03-16 15:30:00|2466.5|2463.5|2467.1|2464.1|2467.8|2464.8|2463.7|2460.7|715
1647444900000|2022-03-16 15:35:00|2467.2|2464.2|2468.8|2465.8|2472.7|2469.7|2465.9|2462.9|860
1647445200000|2022-03-16 15:40:00|2468.7|2465.7|2469.8|2466.8|2471.4|2468.4|2468.6|2465.6|545
1647445500000|2022-03-16 15:45:00|2469.7|2466.7|2469.5|2466.5|2471.2|2468.2|2467.1|2464.1|664
1647445800000|2022-03-16 15:50:00|2469.4|2466.4|2468.1|2465.1|2470.7|2467.7|2467.1|2464.1|542
1647446100000|2022-03-16 15:55:00|2468|2465|2471.6|2468.6|2473.6|2470.6|2468|2465|775
1647446400000|2022-03-16 16:00:00|2471.3|2468.3|2472.5|2469.5|2473.3|2470.3|2470.2|2467.2|728
1647446700000|2022-03-16 16:05:00|2472.4|2469.4|2469.6|2466.6|2473.4|2470.4|2469.3|2466.3|705
1647447000000|2022-03-16 16:10:00|2469.5|2466.5|2467.9|2464.9|2469.9|2466.9|2466.9|2463.9|647
1647447300000|2022-03-16 16:15:00|2468|2465|2467.5|2464.5|2469.1|2466.1|2466|2463|625
1647447600000|2022-03-16 16:20:00|2467.4|2464.4|2468.3|2465.3|2468.4|2465.4|2463.9|2460.9|573
1647447900000|2022-03-16 16:25:00|2468.2|2465.2|2467.6|2464.6|2469.4|2466.4|2467.2|2464.2|571
1647448200000|2022-03-16 16:30:00|2467.5|2464.5|2466.9|2463.9|2468.9|2465.9|2466|2463|592
1647448500000|2022-03-16 16:35:00|2466.8|2463.8|2465.8|2462.8|2467.6|2464.6|2464.6|2461.6|503
1647448800000|2022-03-16 16:40:00|2465.7|2462.7|2466.2|2463.2|2466.7|2463.7|2464.5|2461.5|451
1647449100000|2022-03-16 16:45:00|2466.4|2463.4|2466.6|2463.6|2468.6|2465.6|2465.8|2462.8|750
1647449400000|2022-03-16 16:50:00|2466.5|2463.5|2465|2462|2467.4|2464.4|2463.7|2461|544
1647449700000|2022-03-16 16:55:00|2464.8|2461.8|2468|2465|2468.2|2465.2|2464.8|2461.8|432
1647450000000|2022-03-16 17:00:00|2467.8|2464.8|2467.1|2464.1|2468.6|2465.6|2464.7|2461.7|503
1647450300000|2022-03-16 17:05:00|2467.2|2464.2|2470.7|2467.7|2471.4|2468.4|2466.1|2463.1|575
1647450600000|2022-03-16 17:10:00|2470.6|2467.6|2469.7|2466.7|2470.8|2467.8|2466.7|2463.7|597
1647450900000|2022-03-16 17:15:00|2469.6|2466.6|2465.8|2462.8|2470.4|2467.4|2465.5|2462.5|540
1647451200000|2022-03-16 17:20:00|2465.7|2462.7|2460.4|2457.4|2465.7|2462.7|2459.8|2456.8|618
1647451500000|2022-03-16 17:25:00|2460.5|2457.5|2461.6|2458.6|2463.4|2460.4|2459.5|2456.5|572
1647451800000|2022-03-16 17:30:00|2461.5|2458.5|2462.7|2459.7|2463.1|2460.1|2460.7|2457.7|401
1647452100000|2022-03-16 17:35:00|2462.6|2459.6|2462.8|2459.8|2463.6|2460.6|2462.2|2459.2|312
1647452400000|2022-03-16 17:40:00|2462.7|2459.7|2461.1|2458.1|2462.8|2459.8|2460.5|2457.5|358
1647452700000|2022-03-16 17:45:00|2460.9|2457.9|2460.5|2457.5|2462.5|2459.5|2460|2457|535
1647453000000|2022-03-16 17:50:00|2460.6|2457.6|2463.9|2460.9|2463.9|2460.9|2460.4|2457.4|417
1647453300000|2022-03-16 17:55:00|2463.7|2460.7|2459.6|2456.6|2466.1|2460.9|2459.5|2456.3|630
1647453600000|2022-03-16 18:00:00|2454.6|2445.6|2473.3|2470.3|2477.5|2474.5|2454.6|2445.6|1764
1647453900000|2022-03-16 18:05:00|2473.7|2470.7|2473.9|2470.9|2480.7|2477.7|2471.2|2468.2|1585
1647454200000|2022-03-16 18:10:00|2473.4|2470.4|2465.6|2462.6|2475.7|2472.7|2464|2461|1286
1647454500000|2022-03-16 18:15:00|2466|2463|2455.9|2452.9|2466|2463|2453|2450|1247
1647454800000|2022-03-16 18:20:00|2456|2453|2462.3|2460.3|2464.9|2461.9|2450.8|2447.8|1322
1647455100000|2022-03-16 18:25:00|2462.6|2459.6|2463.4|2460.4|2466.6|2464.1|2459.8|2456.8|1095
1647455400000|2022-03-16 18:30:00|2463.8|2460.8|2463.2|2460.2|2466.6|2463.6|2456.5|2453.5|1191
1647455700000|2022-03-16 18:35:00|2463.3|2460.3|2471.3|2468.3|2473|2470|2462.2|2459.2|1192
1647456000000|2022-03-16 18:40:00|2471.4|2468.4|2474.9|2471.9|2477.4|2474.6|2470.6|2467.6|1201
1647456300000|2022-03-16 18:45:00|2475|2472|2479|2476|2483.8|2480.8|2474.9|2471.9|1218
1647456600000|2022-03-16 18:50:00|2479.4|2476.4|2486.3|2483.3|2488.2|2485.2|2476.9|2473.9|1312
1647456900000|2022-03-16 18:55:00|2487.2|2484.2|2485.6|2482.6|2489.3|2486.3|2483.6|2480.6|1070
1647457200000|2022-03-16 19:00:00|2485.5|2482.5|2485.6|2482.6|2487.7|2484.7|2480.4|2477.4|991
1647457500000|2022-03-16 19:05:00|2485.8|2482.8|2489.9|2486.9|2491.8|2488.8|2485.4|2482.4|1050
1647457800000|2022-03-16 19:10:00|2489.7|2486.7|2492.4|2489.4|2494.6|2491.6|2489.1|2486.1|1090
1647458100000|2022-03-16 19:15:00|2491.9|2488.9|2496.2|2493.2|2499.3|2496.3|2490.7|2487.7|1166
1647458400000|2022-03-16 19:20:00|2496.1|2493.1|2495.8|2492.8|2496.8|2493.8|2493.2|2490.2|1067
1647458700000|2022-03-16 19:25:00|2495.9|2492.9|2490.2|2487.2|2498.9|2495.9|2489.7|2486.7|1023
1647459000000|2022-03-16 19:30:00|2490.4|2487.4|2494.1|2491.1|2495|2492|2490.4|2487.4|870
1647459300000|2022-03-16 19:35:00|2494.4|2491.4|2498|2495|2499.9|2496.9|2493.9|2490.9|843
1647459600000|2022-03-16 19:40:00|2498.8|2495.8|2501.3|2498.3|2502|2499|2497.3|2494.3|778
1647459900000|2022-03-16 19:45:00|2501.5|2498.5|2501.8|2498.8|2503|2500|2498.3|2495.3|793
1647460200000|2022-03-16 19:50:00|2502|2499|2503.4|2500.4|2506|2503|2500.9|2497.9|748
1647460500000|2022-03-16 19:55:00|2503.7|2500.7|2503.6|2500.6|2504.1|2501.1|2500.7|2497.7|707
1647460800000|2022-03-16 20:00:00|2503.3|2500.3|2503.7|2500.7|2505.3|2502.3|2502.6|2499.6|574
1647461100000|2022-03-16 20:05:00|2504|2501|2511.1|2508.1|2511.9|2508.9|2502.6|2499.6|568
1647461400000|2022-03-16 20:10:00|2511.6|2508.6|2508|2505|2513|2510|2507.5|2504.5|349
1647461700000|2022-03-16 20:15:00|2507.9|2504.9|2510.7|2507.7|2512.8|2509.8|2507.5|2504.5|366
1647462000000|2022-03-16 20:20:00|2511.3|2508.3|2509.1|2506.1|2512.8|2509.8|2508.6|2505.6|262
1647462300000|2022-03-16 20:25:00|2509.2|2506.2|2509|2506|2510.3|2507.3|2507.7|2504.7|258
1647462600000|2022-03-16 20:30:00|2508.3|2505.3|2509.2|2506.2|2510.7|2507.5|2508.2|2505.2|237
1647462900000|2022-03-16 20:35:00|2509.7|2506.7|2505.9|2502.9|2510.3|2507.3|2504.8|2501.8|311
1647463200000|2022-03-16 20:40:00|2505.2|2502.2|2507.4|2504.4|2509.1|2505.5|2504.7|2501.7|205
1647463500000|2022-03-16 20:45:00|2507|2504|2511.9|2508.9|2512.5|2509.4|2506.8|2503.8|327
1647463800000|2022-03-16 20:50:00|2511.8|2508.8|2509.4|2506.4|2512.2|2509.2|2508.5|2504.1|236
1647464100000|2022-03-16 20:55:00|2509.5|2506.5|2510.5|2507.5|2511.5|2508.2|2508.3|2504.4|237
1647468000000|2022-03-16 22:00:00|2514|2511|2507.4|2501.9|2514.7|2511.7|2503|2499.3|455
1647468300000|2022-03-16 22:05:00|2508.5|2501.6|2506.9|2503.9|2510.5|2506.3|2503|2498.3|411
1647468600000|2022-03-16 22:10:00|2506.7|2503.7|2503.8|2500.8|2509.3|2505.2|2503.7|2499.6|205
1647468900000|2022-03-16 22:15:00|2503.7|2500.7|2509.9|2503.1|2509.9|2504.8|2502.9|2498.8|227
1647469200000|2022-03-16 22:20:00|2509.4|2503.5|2506.3|2503.3|2511.6|2506|2503.8|2499.5|322
1647469500000|2022-03-16 22:25:00|2506.2|2503.2|2504.1|2501.1|2507.8|2503.6|2503.1|2499.3|170
1647469800000|2022-03-16 22:30:00|2504.2|2501.2|2505.9|2502.9|2507.8|2504.8|2502.6|2499.6|283
1647470100000|2022-03-16 22:35:00|2506.2|2503.2|2506|2503|2507.2|2504.2|2503.5|2500.5|283
1647470400000|2022-03-16 22:40:00|2506.3|2503.3|2504.5|2501.5|2508.9|2505.9|2503.7|2500.7|299
1647470700000|2022-03-16 22:45:00|2504.4|2501.4|2503.8|2500.8|2505.3|2502.3|2502.9|2499.9|175
1647471000000|2022-03-16 22:50:00|2504.2|2501.2|2510|2507|2511|2508|2502.7|2499.7|354
1647471300000|2022-03-16 22:55:00|2510.1|2507.1|2508.1|2505.1|2510.8|2507.8|2507.3|2503.5|195
1647471600000|2022-03-16 23:00:00|2507.6|2504.6|2509.9|2506.9|2511.6|2508.6|2507.4|2504.4|287
1647471900000|2022-03-16 23:05:00|2509.8|2506.8|2512.9|2509.9|2513.9|2510.9|2509.8|2506.8|251
1647472200000|2022-03-16 23:10:00|2512.8|2509.8|2512.7|2509.7|2514.2|2511.2|2511.3|2508.3|253
1647472500000|2022-03-16 23:15:00|2512.8|2509.8|2513.2|2510.2|2514.2|2511.2|2512.3|2509.3|226
1647472800000|2022-03-16 23:20:00|2513.4|2510.4|2513.8|2510.8|2515.1|2512.1|2512.3|2509.3|189
1647473100000|2022-03-16 23:25:00|2513.7|2510.7|2516.2|2513.2|2516.3|2513.3|2513.3|2510.3|157
1647473400000|2022-03-16 23:30:00|2516.1|2513.1|2514.6|2511.6|2517.5|2514.5|2514.1|2511.1|230
1647473700000|2022-03-16 23:35:00|2514.3|2511.3|2516.9|2513.9|2517.9|2514.9|2513.8|2510.8|165
1647474000000|2022-03-16 23:40:00|2517|2514|2516|2513|2517.6|2514.6|2515.4|2512.4|156
1647474300000|2022-03-16 23:45:00|2516.1|2513.1|2516.5|2513.5|2516.9|2513.9|2514.1|2511.1|181
1647474600000|2022-03-16 23:50:00|2516.3|2513.3|2518.2|2515.2|2520.6|2517.6|2515.4|2512.4|260
1647474900000|2022-03-16 23:55:00|2517.6|2514.6|2516.4|2513.4|2518|2515|2514.1|2511.1|261
1647475200000|2022-03-17 00:00:00|2516.5|2513.5|2515.7|2512.7|2516.5|2513.5|2511.3|2508.3|417
1647475500000|2022-03-17 00:05:00|2515.4|2512.4|2517.6|2514.6|2517.7|2514.7|2514.5|2511.8|293
1647475800000|2022-03-17 00:10:00|2517.5|2514.5|2517.9|2514.9|2518.5|2515.5|2516.2|2513.2|353
1647476100000|2022-03-17 00:15:00|2517.6|2514.6|2515.6|2512.6|2518.5|2515.5|2514.1|2511.1|307
1647476400000|2022-03-17 00:20:00|2515.7|2512.7|2515.5|2512.5|2516.8|2513.8|2514.9|2511.9|191
1647476700000|2022-03-17 00:25:00|2515.6|2512.6|2516.8|2513.8|2518.6|2515.6|2514.8|2511.8|322
1647477000000|2022-03-17 00:30:00|2516.3|2513.3|2514.4|2511.4|2516.6|2513.6|2512.6|2509.6|398
1647477300000|2022-03-17 00:35:00|2514.2|2511.2|2512.7|2509.7|2514.7|2511.7|2511.5|2508.5|401
1647477600000|2022-03-17 00:40:00|2512.4|2509.4|2511.7|2508.7|2514|2511|2510.5|2507.5|254
1647477900000|2022-03-17 00:45:00|2511.4|2508.4|2513.3|2510.3|2514.6|2511.6|2511.4|2508.4|254
1647478200000|2022-03-17 00:50:00|2513.1|2510.1|2509.6|2506.6|2514|2511|2509.1|2506.1|429
1647478500000|2022-03-17 00:55:00|2509.5|2506.5|2510.9|2507.9|2511.6|2508.6|2508.7|2505.7|379
1647478800000|2022-03-17 01:00:00|2511.5|2508.5|2517.5|2514.5|2519.6|2516.6|2510.8|2507.8|1025
1647479100000|2022-03-17 01:05:00|2517.6|2514.6|2511.5|2508.5|2518.3|2515.3|2511.4|2508.4|641
1647479400000|2022-03-17 01:10:00|2511.7|2508.7|2511.5|2508.5|2516.8|2513.8|2510.9|2507.9|562
1647479700000|2022-03-17 01:15:00|2511.6|2508.6|2509.4|2506.4|2512.1|2509.1|2509|2506|438
1647480000000|2022-03-17 01:20:00|2509.3|2506.3|2511.3|2508.3|2511.4|2508.4|2507.6|2504.7|315
1647480300000|2022-03-17 01:25:00|2511.1|2508.1|2517.7|2514.7|2518.8|2515.8|2510.6|2507.6|520
1647480600000|2022-03-17 01:30:00|2517.9|2514.9|2520.7|2517.7|2524|2521|2517.4|2514.4|833
1647480900000|2022-03-17 01:35:00|2520.9|2517.9|2522.9|2519.9|2523.4|2520.4|2518.7|2515.7|687
1647481200000|2022-03-17 01:40:00|2522.8|2519.8|2523|2520|2524.4|2521.4|2519.5|2516.5|825
1647481500000|2022-03-17 01:45:00|2522.9|2519.9|2519.6|2516.6|2524.2|2521.2|2519.5|2516.5|547
1647481800000|2022-03-17 01:50:00|2519.7|2516.7|2518.6|2515.6|2520.6|2517.6|2517.7|2515.1|528
1647482100000|2022-03-17 01:55:00|2518.5|2515.5|2521.7|2518.7|2522.3|2519.3|2517.2|2514.2|455
1647482400000|2022-03-17 02:00:00|2521.6|2518.6|2519.4|2516.4|2524.1|2521.1|2518.6|2515.6|750
1647482700000|2022-03-17 02:05:00|2519.8|2516.8|2519.4|2516.4|2521.7|2518.7|2519|2516|444
1647483000000|2022-03-17 02:10:00|2519.5|2516.5|2519.9|2516.9|2520.4|2517.4|2517.9|2514.9|388
1647483300000|2022-03-17 02:15:00|2519.6|2516.6|2520.9|2517.9|2521.5|2518.5|2519.2|2516.2|268
1647483600000|2022-03-17 02:20:00|2521|2518|2520.9|2517.9|2521.2|2518.2|2518.8|2515.8|272
1647483900000|2022-03-17 02:25:00|2521.3|2518.3|2522.3|2519.3|2522.5|2519.5|2519.9|2516.9|315
1647484200000|2022-03-17 02:30:00|2522.4|2519.4|2521.1|2518.1|2523.9|2520.9|2519.5|2516.5|482
1647484500000|2022-03-17 02:35:00|2521.2|2518.2|2524.7|2521.7|2526.7|2523.7|2520.4|2517.4|526
1647484800000|2022-03-17 02:40:00|2525.1|2522.1|2526.1|2523.1|2527.5|2524.5|2523.9|2520.9|322
1647485100000|2022-03-17 02:45:00|2526|2523|2525.2|2522.2|2527.7|2524.7|2524.8|2521.8|231
1647485400000|2022-03-17 02:50:00|2525.3|2522.3|2526.6|2523.6|2527.2|2524.2|2524.9|2521.9|402
1647485700000|2022-03-17 02:55:00|2526.7|2523.7|2526|2523|2527.1|2524.1|2522.9|2519.9|599
1647486000000|2022-03-17 03:00:00|2526.3|2523.3|2529|2526|2530.3|2527.3|2526.1|2523.1|493
1647486300000|2022-03-17 03:05:00|2528.9|2525.9|2528.1|2525.1|2530.1|2527.1|2527.4|2524.4|428
1647486600000|2022-03-17 03:10:00|2527.9|2524.9|2530.5|2527.5|2531.1|2528.1|2527.1|2524.1|579
1647486900000|2022-03-17 03:15:00|2530.4|2527.4|2534.1|2531.1|2534.4|2531.4|2530.4|2527.4|462
1647487200000|2022-03-17 03:20:00|2533.9|2530.9|2531.2|2528.2|2534.2|2531.2|2529.8|2526.8|521
1647487500000|2022-03-17 03:25:00|2531.8|2528.8|2532.3|2529.3|2533.3|2530.3|2530.5|2527.5|370
1647487800000|2022-03-17 03:30:00|2532.2|2529.2|2530.9|2527.9|2533|2530|2529.2|2526.2|297
1647488100000|2022-03-17 03:35:00|2530.8|2527.8|2530.8|2527.8|2532.2|2529.2|2530.4|2527.4|237
1647488400000|2022-03-17 03:40:00|2530.7|2527.7|2531.7|2528.7|2532.2|2529.2|2529.5|2526.5|268
1647488700000|2022-03-17 03:45:00|2531.8|2528.8|2530.5|2527.5|2532.2|2529.2|2530|2527|286
1647489000000|2022-03-17 03:50:00|2530.8|2527.8|2529.5|2526.5|2531.2|2528.2|2529|2526|284
1647489300000|2022-03-17 03:55:00|2529.7|2526.7|2530.1|2527.1|2530.6|2527.6|2529.1|2526.1|257
1647489600000|2022-03-17 04:00:00|2530|2527|2528.9|2525.9|2531|2528|2528|2525|247
1647489900000|2022-03-17 04:05:00|2529.2|2526.2|2529.1|2526.1|2529.8|2526.8|2527.2|2524.2|235
1647490200000|2022-03-17 04:10:00|2528.9|2525.9|2529.6|2526.6|2530.2|2527.2|2528.8|2525.8|194
1647490500000|2022-03-17 04:15:00|2529.7|2526.7|2530.4|2527.4|2530.9|2527.9|2529.1|2526.1|240
1647490800000|2022-03-17 04:20:00|2530.6|2527.6|2529.7|2526.7|2530.9|2527.9|2528.7|2525.7|229
1647491100000|2022-03-17 04:25:00|2529.8|2526.8|2529.7|2526.7|2531.4|2528.4|2529.4|2526.4|209
1647491400000|2022-03-17 04:30:00|2529.6|2526.6|2531.7|2528.7|2532.3|2529.3|2529.4|2526.4|245
1647491700000|2022-03-17 04:35:00|2531.8|2528.8|2532.6|2529.6|2532.9|2529.9|2531.1|2528.1|144
1647492000000|2022-03-17 04:40:00|2532.7|2529.7|2532|2529|2532.7|2529.7|2530.6|2527.6|273
1647492300000|2022-03-17 04:45:00|2531.8|2528.8|2532.6|2529.6|2533.3|2530.3|2531.4|2528.4|185
1647492600000|2022-03-17 04:50:00|2532.5|2529.5|2533.2|2530.2|2535.7|2532.7|2531.7|2528.7|287
1647492900000|2022-03-17 04:55:00|2533.5|2530.5|2528.8|2525.8|2533.5|2530.5|2527.2|2524.2|336
1647493200000|2022-03-17 05:00:00|2528.9|2525.9|2526.6|2523.6|2529.7|2526.7|2525|2522|358
1647493500000|2022-03-17 05:05:00|2526.7|2523.7|2523.8|2520.8|2527|2524|2522.9|2519.9|384
1647493800000|2022-03-17 05:10:00|2523.9|2520.9|2524.2|2521.2|2524.2|2521.2|2520.9|2517.9|301
1647494100000|2022-03-17 05:15:00|2524.1|2521.1|2525.5|2522.5|2526.4|2523.4|2523.5|2520.5|188
1647494400000|2022-03-17 05:20:00|2525.6|2522.6|2524.6|2521.6|2525.7|2522.7|2523.5|2520.5|173
1647494700000|2022-03-17 05:25:00|2524.7|2521.7|2528.1|2525.1|2528.4|2525.4|2524.3|2521.3|225
1647495000000|2022-03-17 05:30:00|2528.2|2525.2|2524.4|2521.4|2528.2|2525.2|2524|2521|492
1647495300000|2022-03-17 05:35:00|2524.3|2521.3|2527.8|2524.8|2528.8|2525.8|2524.2|2521.2|318
1647495600000|2022-03-17 05:40:00|2527.9|2524.9|2526.8|2523.8|2528.9|2525.9|2526.1|2523.1|267
1647495900000|2022-03-17 05:45:00|2526.7|2523.7|2528.6|2525.6|2529|2526|2526.5|2523.5|273
1647496200000|2022-03-17 05:50:00|2528.2|2525.2|2528.9|2525.9|2529.3|2526.3|2527.4|2524.4|231
1647496500000|2022-03-17 05:55:00|2529|2526|2525.6|2522.6|2529.3|2526.3|2524.8|2521.8|401
1647496800000|2022-03-17 06:00:00|2525.5|2522.5|2519.8|2516.8|2526|2523|2519.6|2516.6|536
1647497100000|2022-03-17 06:05:00|2519.9|2516.9|2519.3|2516.3|2521.3|2518.3|2518.4|2515.4|379
1647497400000|2022-03-17 06:10:00|2519.4|2516.4|2519|2516|2520.6|2517.6|2518.4|2515.4|290
1647497700000|2022-03-17 06:15:00|2518.9|2515.9|2519.5|2516.5|2520.1|2517.1|2518.2|2515.2|280
1647498000000|2022-03-17 06:20:00|2519.2|2516.2|2519.2|2516.2|2519.8|2516.8|2517.7|2514.7|339
1647498300000|2022-03-17 06:25:00|2519.3|2516.3|2522.4|2519.4|2523.2|2520.2|2519.3|2516.3|405
1647498600000|2022-03-17 06:30:00|2522.5|2519.5|2521.9|2518.9|2523.2|2520.2|2521.1|2518.1|454
1647498900000|2022-03-17 06:35:00|2521.7|2518.7|2520.1|2517.1|2521.9|2518.9|2520|2517|285
1647499200000|2022-03-17 06:40:00|2520|2517|2520.1|2517.1|2520.2|2517.2|2517.4|2514.4|298
1647499500000|2022-03-17 06:45:00|2519.9|2516.9|2519.5|2516.5|2521.7|2518.7|2517.7|2514.7|406
1647499800000|2022-03-17 06:50:00|2519.6|2516.6|2517.3|2514.3|2521.4|2518.4|2516.8|2513.8|441
1647500100000|2022-03-17 06:55:00|2517.4|2514.4|2517.8|2514.8|2519|2516|2516.4|2513.4|423
1647500400000|2022-03-17 07:00:00|2517.9|2514.9|2515.7|2512.7|2519.3|2516.3|2515.2|2512.2|494
1647500700000|2022-03-17 07:05:00|2515.8|2512.8|2515.9|2512.9|2516.7|2513.7|2514.5|2511.5|403
1647501000000|2022-03-17 07:10:00|2516|2513|2518.1|2515.1|2518.3|2515.3|2514.9|2511.9|435
1647501300000|2022-03-17 07:15:00|2518.2|2515.2|2516.9|2513.9|2520.2|2517.2|2516.7|2513.7|422
1647501600000|2022-03-17 07:20:00|2516.7|2513.7|2516.2|2513.2|2517.5|2514.5|2514|2511|532
1647501900000|2022-03-17 07:25:00|2515.9|2512.9|2519.4|2516.4|2520.7|2517.7|2515.5|2512.5|456
1647502200000|2022-03-17 07:30:00|2519.2|2516.2|2526.4|2523.4|2526.4|2523.4|2518|2515|535
1647502500000|2022-03-17 07:35:00|2526.3|2523.3|2524.2|2521.2|2526.3|2523.3|2523.1|2520.1|458
1647502800000|2022-03-17 07:40:00|2523.8|2520.8|2519.4|2516.4|2523.9|2520.9|2518.1|2515.1|369
1647503100000|2022-03-17 07:45:00|2519.5|2516.5|2521.1|2518.1|2523|2520|2518.2|2515.2|388
1647503400000|2022-03-17 07:50:00|2521.2|2518.2|2522.6|2519.6|2523.3|2520.3|2520.7|2517.2|317
1647503700000|2022-03-17 07:55:00|2522.4|2519.4|2525.5|2522.5|2525.7|2522.7|2518.8|2515.8|442
1647504000000|2022-03-17 08:00:00|2525.6|2522.6|2524.9|2521.9|2528.3|2525.3|2523.9|2520.9|865
1647504300000|2022-03-17 08:05:00|2525|2522|2523.8|2520.8|2526.4|2523.4|2523.3|2520.3|596
1647504600000|2022-03-17 08:10:00|2523.7|2520.7|2523.6|2520.6|2524.9|2521.9|2521.4|2518.4|522
1647504900000|2022-03-17 08:15:00|2523.7|2520.7|2527.4|2524.4|2529.2|2526.2|2523.6|2520.6|664
1647505200000|2022-03-17 08:20:00|2527.9|2524.9|2526.6|2523.6|2528.3|2525.3|2523.3|2520.3|595
1647505500000|2022-03-17 08:25:00|2526.8|2523.8|2528.8|2525.8|2531.1|2528.1|2526.5|2523.5|747
1647505800000|2022-03-17 08:30:00|2528.9|2525.9|2531.3|2528.3|2531.5|2528.5|2527.7|2524.7|679
1647506100000|2022-03-17 08:35:00|2531.4|2528.4|2531.1|2528.1|2533.6|2530.6|2531|2528|442
1647506400000|2022-03-17 08:40:00|2531|2528|2530.6|2527.6|2536.1|2533.1|2530|2527|676
1647506700000|2022-03-17 08:45:00|2530.8|2527.8|2535.1|2532.1|2535.2|2532.2|2529.9|2526.9|451
1647507000000|2022-03-17 08:50:00|2535|2532|2532.5|2529.5|2536.6|2533.6|2531.8|2528.9|574
1647507300000|2022-03-17 08:55:00|2532.6|2529.6|2530.7|2527.7|2535.8|2532.8|2530.1|2527.1|581
1647507600000|2022-03-17 09:00:00|2530.6|2527.6|2530.2|2527.2|2531.2|2528.2|2526.1|2523.1|728
1647507900000|2022-03-17 09:05:00|2530.3|2527.3|2530.6|2527.6|2532|2529|2529.4|2526.4|512
1647508200000|2022-03-17 09:10:00|2530.7|2527.7|2529.7|2526.7|2531.8|2528.8|2527.8|2524.8|535
1647508500000|2022-03-17 09:15:00|2529.8|2526.8|2528.6|2525.6|2530.1|2527.1|2526.9|2523.9|428
1647508800000|2022-03-17 09:20:00|2528.4|2525.4|2527.6|2524.6|2528.7|2525.7|2524.6|2521.9|399
1647509100000|2022-03-17 09:25:00|2527.5|2524.5|2530.6|2527.6|2531.7|2528.7|2527.2|2524.2|510
1647509400000|2022-03-17 09:30:00|2530.7|2527.7|2532.7|2529.7|2532.9|2529.9|2529.1|2526.1|426
1647509700000|2022-03-17 09:35:00|2532.6|2529.6|2533.5|2530.5|2534.5|2531.5|2531.1|2528.1|518
1647510000000|2022-03-17 09:40:00|2533.4|2530.4|2534.8|2531.8|2535.1|2532.1|2533|2530|514
1647510300000|2022-03-17 09:45:00|2534.7|2531.7|2533.4|2530.4|2536.7|2533.7|2532.7|2529.7|615
1647510600000|2022-03-17 09:50:00|2533.3|2530.3|2533.6|2530.6|2534|2531.4|2532|2529|528
1647510900000|2022-03-17 09:55:00|2533.9|2530.9|2534.8|2531.8|2535.3|2532.3|2533.7|2530.7|334
1647511200000|2022-03-17 10:00:00|2535.1|2532.1|2540.3|2537.3|2541.1|2538.1|2534.3|2531.3|983
1647511500000|2022-03-17 10:05:00|2540.2|2537.2|2541|2538|2543.9|2540.9|2539.8|2536.8|630
1647511800000|2022-03-17 10:10:00|2540.9|2537.9|2537.1|2534.1|2541.1|2538.1|2536.2|2533.2|367
1647512100000|2022-03-17 10:15:00|2537|2534|2536.6|2533.6|2538.3|2535.3|2536.4|2533.4|436
1647512400000|2022-03-17 10:20:00|2536.5|2533.5|2534.5|2531.5|2537.5|2534.5|2532.4|2529.4|415
1647512700000|2022-03-17 10:25:00|2534.6|2531.6|2533.3|2530.3|2534.7|2531.7|2531.2|2528.2|597
1647513000000|2022-03-17 10:30:00|2533.2|2530.2|2532.6|2529.6|2533.3|2530.3|2530.3|2527.3|529
1647513300000|2022-03-17 10:35:00|2532.5|2529.5|2534.1|2531.1|2534.3|2531.3|2531.5|2528.5|436
1647513600000|2022-03-17 10:40:00|2534.2|2531.2|2533.7|2530.7|2536.2|2533.2|2533|2530|447
1647513900000|2022-03-17 10:45:00|2533.6|2530.6|2533.5|2530.5|2534.8|2531.8|2533.2|2530.2|413
1647514200000|2022-03-17 10:50:00|2533.6|2530.6|2533.1|2530.1|2536.1|2533.1|2532.8|2529.8|455
1647514500000|2022-03-17 10:55:00|2533|2530|2532.9|2529.9|2535.3|2532.4|2532|2529|524
1647514800000|2022-03-17 11:00:00|2532.8|2529.8|2535|2532|2537.5|2534.5|2532.8|2529.8|565
1647515100000|2022-03-17 11:05:00|2535.1|2532.1|2538.4|2535.4|2540.9|2537.9|2534.9|2531.9|571
1647515400000|2022-03-17 11:10:00|2537.8|2534.8|2540|2537|2540.9|2538.4|2537.1|2534.3|691
1647515700000|2022-03-17 11:15:00|2539.9|2536.9|2536.6|2533.6|2539.9|2536.9|2536.1|2533.1|515
1647516000000|2022-03-17 11:20:00|2536.7|2533.7|2539.8|2536.8|2540|2537|2535|2532.2|445
1647516300000|2022-03-17 11:25:00|2539.7|2536.7|2538.4|2535.4|2539.9|2537.2|2537.7|2534.7|402
1647516600000|2022-03-17 11:30:00|2538.5|2535.5|2538.1|2535.1|2539.8|2537.1|2536.2|2533.2|530
1647516900000|2022-03-17 11:35:00|2538|2535|2541.8|2538.8|2542.1|2539.3|2537.7|2534.7|460
1647517200000|2022-03-17 11:40:00|2542|2539|2541.9|2538.9|2544|2541|2540.8|2537.8|692
1647517500000|2022-03-17 11:45:00|2542.2|2539.2|2542.2|2539.2|2544.1|2541.1|2540.8|2537.8|577
1647517800000|2022-03-17 11:50:00|2542.4|2539.4|2536.9|2533.9|2543.8|2540.8|2536.4|2533.4|781
1647518100000|2022-03-17 11:55:00|2537|2534|2536.5|2533.5|2537.5|2534.6|2532.2|2529.2|597
1647518400000|2022-03-17 12:00:00|2536.4|2533.4|2531.8|2528.8|2537|2534|2530.7|2527.7|911
1647518700000|2022-03-17 12:05:00|2531.7|2528.7|2530.5|2527.5|2532.2|2529.2|2527.8|2524.8|750
1647519000000|2022-03-17 12:10:00|2530.7|2527.7|2528.9|2525.9|2531.1|2528.1|2523.5|2520.5|850
1647519300000|2022-03-17 12:15:00|2529|2526|2526.1|2523.1|2531.6|2528.6|2523.9|2521.5|901
1647519600000|2022-03-17 12:20:00|2526.2|2523.2|2523.2|2520.2|2528.4|2525.7|2520.2|2517.2|1285
1647519900000|2022-03-17 12:25:00|2523.1|2520.1|2522.4|2519.4|2526.6|2523.6|2521.1|2518.1|885
1647520200000|2022-03-17 12:30:00|2522.3|2519.3|2522.3|2519.3|2527.9|2524.9|2519.8|2516.8|935
1647520500000|2022-03-17 12:35:00|2522.2|2519.2|2529.2|2526.2|2529.8|2526.8|2522.2|2519.2|676
1647520800000|2022-03-17 12:40:00|2528.9|2525.9|2527.1|2524.1|2532.4|2529.4|2526.7|2523.7|568
1647521100000|2022-03-17 12:45:00|2527|2524|2534.4|2531.4|2534.6|2531.6|2526.1|2523.3|499
1647521400000|2022-03-17 12:50:00|2534.3|2531.3|2530.3|2527.3|2535.5|2532.5|2529.6|2526.9|566
1647521700000|2022-03-17 12:55:00|2530.2|2527.2|2533.9|2530.9|2534.1|2531.1|2526.9|2523.9|616
1647522000000|2022-03-17 13:00:00|2534|2531|2535.9|2532.9|2539.5|2536.5|2533.2|2530.2|806
1647522300000|2022-03-17 13:05:00|2536|2533|2539.3|2536.3|2539.6|2536.6|2532.3|2529.3|629
1647522600000|2022-03-17 13:10:00|2539.2|2536.2|2537.4|2534.4|2542.9|2539.9|2537.4|2534.4|659
1647522900000|2022-03-17 13:15:00|2537.3|2534.3|2537.2|2534.2|2541.6|2538.6|2536.4|2533.4|587
1647523200000|2022-03-17 13:20:00|2537.1|2534.1|2528.8|2525.8|2537.6|2534.6|2526.9|2523.9|643
1647523500000|2022-03-17 13:25:00|2528.9|2525.9|2527.1|2524.1|2531.7|2528.7|2526.6|2523.9|533
1647523800000|2022-03-17 13:30:00|2527|2524|2532.7|2529.7|2532.8|2530.2|2526.9|2524|919
1647524100000|2022-03-17 13:35:00|2532.1|2530.1|2542.9|2539.9|2544.6|2541.6|2532.1|2529.9|1174
1647524400000|2022-03-17 13:40:00|2542.7|2539.7|2540.3|2537.3|2544.3|2541.6|2537.3|2534.6|1091
1647524700000|2022-03-17 13:45:00|2540.2|2537.2|2537.6|2534.6|2541.2|2538.2|2534|2531|1138
1647525000000|2022-03-17 13:50:00|2538.1|2535.1|2538.2|2535.2|2540.1|2537.4|2533.1|2530.3|932
1647525300000|2022-03-17 13:55:00|2537.8|2534.8|2540.9|2537.9|2546.1|2543.4|2537.5|2534.5|1021
1647525600000|2022-03-17 14:00:00|2541|2538|2540.3|2537.3|2546.4|2543.4|2538.3|2535.7|1118
1647525900000|2022-03-17 14:05:00|2540.1|2537.1|2540.4|2537.4|2541.3|2538.5|2535.4|2532.8|935
1647526200000|2022-03-17 14:10:00|2540|2538|2543.2|2541.2|2544.6|2542.1|2536.5|2533.7|932
1647526500000|2022-03-17 14:15:00|2543.5|2540.5|2546.1|2543.1|2547.7|2545.3|2542.8|2539.8|1056
1647526800000|2022-03-17 14:20:00|2545.9|2542.9|2546.6|2543.6|2548.6|2546|2543.3|2540.4|829
1647527100000|2022-03-17 14:25:00|2546.4|2543.4|2551.9|2548.9|2555.4|2552.6|2546.4|2543.4|976
1647527400000|2022-03-17 14:30:00|2552|2549|2551|2549|2552.2|2550.1|2547.9|2545.3|765
1647527700000|2022-03-17 14:35:00|2551.1|2549.1|2548.6|2546.6|2553.8|2550.9|2548.4|2545.9|874
1647528000000|2022-03-17 14:40:00|2548.8|2546.8|2550.9|2547.9|2551.9|2548.9|2547.4|2544.9|849
1647528300000|2022-03-17 14:45:00|2550.6|2548.6|2552.2|2550.2|2552.9|2550.4|2546.8|2544.3|828
1647528600000|2022-03-17 14:50:00|2552.4|2550.4|2554.3|2551.3|2554.3|2551.8|2549|2546.2|963
1647528900000|2022-03-17 14:55:00|2554.2|2551.2|2554.3|2551.3|2555.3|2552.7|2551|2548.6|875
1647529200000|2022-03-17 15:00:00|2554.5|2551.5|2552.5|2549.5|2555.8|2553.1|2551.9|2549.1|875
1647529500000|2022-03-17 15:05:00|2552.6|2549.6|2547.5|2544.5|2553.5|2551|2546.9|2544.5|677
1647529800000|2022-03-17 15:10:00|2547.6|2544.6|2551.8|2548.8|2552|2549.1|2546.8|2544.4|669
1647530100000|2022-03-17 15:15:00|2551.5|2548.5|2550.7|2547.7|2554.7|2551.9|2549.4|2546.4|659
1647530400000|2022-03-17 15:20:00|2550.8|2547.8|2551.6|2548.6|2553.8|2551.4|2549.8|2547.2|749
1647530700000|2022-03-17 15:25:00|2551.8|2548.8|2552.4|2550.4|2553.1|2550.5|2551|2548.4|578
1647531000000|2022-03-17 15:30:00|2552.3|2550.3|2549.4|2546.4|2553.6|2551.3|2548.5|2545.9|503
1647531300000|2022-03-17 15:35:00|2548.9|2546.9|2548.4|2545.4|2550.4|2548.1|2548|2545.4|500
1647531600000|2022-03-17 15:40:00|2548.5|2545.5|2553|2551|2553.6|2551.3|2547.4|2544.9|688
1647531900000|2022-03-17 15:45:00|2553.1|2551.1|2554.3|2551.3|2555.4|2553|2552.3|2549.6|725
1647532200000|2022-03-17 15:50:00|2554.4|2551.4|2551.2|2549.2|2554.4|2552|2550.6|2548|622
1647532500000|2022-03-17 15:55:00|2551.1|2549.1|2553.7|2550.7|2554.7|2552.1|2551|2548.3|811
1647532800000|2022-03-17 16:00:00|2553.8|2550.8|2549|2546|2553.8|2551.3|2547.9|2545.4|918
1647533100000|2022-03-17 16:05:00|2548.2|2546.2|2545.5|2542.5|2549|2546.5|2545.1|2542.4|733
1647533400000|2022-03-17 16:10:00|2545.6|2542.6|2544.1|2541.1|2546|2543.4|2542.9|2540.1|732
1647533700000|2022-03-17 16:15:00|2543.9|2540.9|2543|2540|2546.7|2543.8|2542.8|2539.9|561
1647534000000|2022-03-17 16:20:00|2542.9|2539.9|2544.2|2541.2|2545.3|2542.3|2541.4|2538.4|658
1647534300000|2022-03-17 16:25:00|2544.4|2541.4|2543.2|2540.2|2545.3|2542.3|2542.6|2539.6|588
1647534600000|2022-03-17 16:30:00|2543.5|2540.5|2541.4|2538.4|2543.7|2540.7|2541|2538|534
1647534900000|2022-03-17 16:35:00|2541.5|2538.5|2538.7|2535.7|2541.6|2538.6|2538.6|2535.6|490
1647535200000|2022-03-17 16:40:00|2538.8|2535.8|2540|2537|2540.6|2537.6|2538.1|2535.1|460
1647535500000|2022-03-17 16:45:00|2539.7|2536.7|2540|2537|2540.2|2537.2|2537.5|2534.5|472
1647535800000|2022-03-17 16:50:00|2539.8|2536.8|2538.1|2535.1|2540.2|2537.2|2537.9|2535|526
1647536100000|2022-03-17 16:55:00|2538.2|2535.2|2541|2538|2541.2|2538.2|2537.3|2534.3|420
1647536400000|2022-03-17 17:00:00|2541.1|2538.1|2545.1|2542.1|2546.3|2543.3|2540.3|2537.3|547
1647536700000|2022-03-17 17:05:00|2545.3|2542.3|2545.2|2542.2|2545.3|2542.3|2542.8|2540.2|388
1647537000000|2022-03-17 17:10:00|2545.4|2542.4|2545.3|2542.3|2546.2|2543.2|2544.7|2541.9|281
1647537300000|2022-03-17 17:15:00|2545.6|2542.6|2543.8|2540.8|2546.2|2543.2|2543.1|2540.2|455
1647537600000|2022-03-17 17:20:00|2543.7|2540.7|2540.4|2537.4|2545.9|2542.9|2540.3|2537.3|509
1647537900000|2022-03-17 17:25:00|2540.5|2537.5|2533.8|2530.8|2540.5|2537.5|2530.5|2527.5|774
1647538200000|2022-03-17 17:30:00|2533.7|2530.7|2536.1|2533.1|2536.9|2533.9|2533.4|2530.4|485
1647538500000|2022-03-17 17:35:00|2536.2|2533.2|2536.1|2533.1|2537.4|2534.4|2533.5|2530.5|436
1647538800000|2022-03-17 17:40:00|2536.2|2533.2|2533|2530|2536.5|2533.5|2532.2|2529.2|525
1647539100000|2022-03-17 17:45:00|2532.9|2529.9|2534|2531|2534.3|2531.3|2531.7|2528.7|359
1647539400000|2022-03-17 17:50:00|2533.9|2530.9|2533.7|2530.7|2535|2532.7|2533.1|2530.1|339
1647539700000|2022-03-17 17:55:00|2533.6|2530.6|2535.4|2532.4|2536|2533|2532.3|2529.9|430
1647540000000|2022-03-17 18:00:00|2535.5|2532.5|2531.2|2528.2|2535.6|2532.6|2529.9|2527.4|528
1647540300000|2022-03-17 18:05:00|2530.9|2527.9|2530|2527|2531.4|2528.7|2529.1|2526.5|424
1647540600000|2022-03-17 18:10:00|2530.1|2527.1|2528.5|2525.5|2530.1|2527.7|2526|2523.1|523
1647540900000|2022-03-17 18:15:00|2528.6|2525.6|2528.4|2525.4|2529.4|2526.7|2527.8|2524.8|440
1647541200000|2022-03-17 18:20:00|2528.5|2525.5|2530.7|2527.7|2531.2|2528.2|2528.1|2525.3|492
1647541500000|2022-03-17 18:25:00|2530.6|2527.6|2531.6|2528.6|2531.6|2528.6|2529.4|2526.6|453
1647541800000|2022-03-17 18:30:00|2531.4|2528.4|2528.4|2525.4|2531.7|2529.2|2527.8|2525.3|382
1647542100000|2022-03-17 18:35:00|2528.3|2525.3|2530.8|2528.8|2532.5|2530|2527.3|2524.6|382
1647542400000|2022-03-17 18:40:00|2530.7|2528.7|2528.2|2525.2|2531.3|2528.7|2527.4|2524.9|411
1647542700000|2022-03-17 18:45:00|2528.3|2525.3|2531.4|2528.4|2532|2529.4|2527.6|2525.2|350
1647543000000|2022-03-17 18:50:00|2531.5|2528.5|2534.5|2532.5|2535.3|2533|2529.9|2527.4|433
1647543300000|2022-03-17 18:55:00|2534.3|2532.3|2533.6|2530.6|2534.8|2532.4|2531|2528.5|458
1647543600000|2022-03-17 19:00:00|2533.8|2530.8|2534.1|2531.1|2535.1|2533.1|2533.2|2530.5|298
1647543900000|2022-03-17 19:05:00|2534.2|2531.2|2533.7|2531.7|2535|2532.2|2531.3|2528.7|367
1647544200000|2022-03-17 19:10:00|2533.4|2531.4|2532.5|2529.5|2534.1|2531.7|2531.7|2528.7|256
1647544500000|2022-03-17 19:15:00|2532.4|2529.4|2531.6|2528.6|2533.1|2531|2530.9|2527.9|272
1647544800000|2022-03-17 19:20:00|2531.7|2528.7|2531.1|2528.1|2531.9|2528.9|2530.6|2527.6|227
1647545100000|2022-03-17 19:25:00|2531|2528|2530.3|2527.3|2532|2529.4|2530.1|2527.1|213
1647545400000|2022-03-17 19:30:00|2530.2|2527.2|2529.3|2526.3|2530.4|2527.4|2527.9|2524.9|423
1647545700000|2022-03-17 19:35:00|2529.6|2526.6|2528.4|2525.4|2529.6|2526.6|2527.8|2525|278
1647546000000|2022-03-17 19:40:00|2528.5|2525.5|2530.8|2527.8|2531.3|2528.9|2528.3|2525.3|343
1647546300000|2022-03-17 19:45:00|2530.6|2527.6|2529|2526|2530.8|2528.3|2528.1|2525.9|405
1647546600000|2022-03-17 19:50:00|2528.9|2525.9|2529.8|2526.8|2529.9|2527.3|2526.6|2524.1|411
1647546900000|2022-03-17 19:55:00|2529.9|2526.9|2528.4|2525.4|2529.9|2526.9|2526.4|2523.8|543
1647547200000|2022-03-17 20:00:00|2528.3|2525.3|2528.4|2525.4|2529.1|2526.3|2527.1|2524.1|275
1647547500000|2022-03-17 20:05:00|2528.5|2525.5|2528.9|2525.9|2529.7|2526.7|2528.3|2525.3|187
1647547800000|2022-03-17 20:10:00|2529|2526|2530.5|2527.5|2531|2528.1|2528.8|2525.8|196
1647548100000|2022-03-17 20:15:00|2530.8|2527.8|2531.7|2528.7|2531.9|2529.1|2530.5|2527.5|123
1647548400000|2022-03-17 20:20:00|2531.6|2528.6|2531.8|2528.8|2532.7|2529.7|2531.3|2528.3|127
1647548700000|2022-03-17 20:25:00|2531.9|2528.9|2532.3|2529.3|2533|2530|2531.4|2528.4|132
1647549000000|2022-03-17 20:30:00|2532.2|2529.2|2535.3|2532.3|2535.9|2532.9|2531.8|2528.8|244
1647549300000|2022-03-17 20:35:00|2535.4|2532.4|2539|2536|2539.2|2536.2|2535.4|2532.4|267
1647549600000|2022-03-17 20:40:00|2538|2535|2538.4|2535.4|2539.4|2536.4|2537|2534|199
1647549900000|2022-03-17 20:45:00|2538.7|2535.7|2539.3|2536.3|2540.1|2537.1|2537.7|2534.7|222
1647550200000|2022-03-17 20:50:00|2539.2|2536.2|2540|2537|2540.8|2537.8|2539|2536|167
1647550500000|2022-03-17 20:55:00|2539.3|2536.3|2539.9|2536.9|2539.9|2536.9|2538.2|2535.2|266
1647554400000|2022-03-17 22:00:00|2539.8|2536.8|2537.8|2534.8|2539.8|2536.8|2537.2|2534.2|115
1647554700000|2022-03-17 22:05:00|2537.9|2534.9|2537.5|2534.5|2538.4|2535.4|2536.7|2533.7|116
1647555000000|2022-03-17 22:10:00|2537.3|2534.3|2536.4|2533.4|2537.7|2534.7|2535.4|2532.4|169
1647555300000|2022-03-17 22:15:00|2536.3|2533.3|2537|2534|2538.5|2535.5|2536.3|2533.3|115
1647555600000|2022-03-17 22:20:00|2537.2|2534.2|2537.5|2534.5|2538.1|2535.1|2536.9|2533.9|83
1647555900000|2022-03-17 22:25:00|2537.4|2534.4|2538.8|2535.8|2538.9|2535.9|2536|2533|123
1647556200000|2022-03-17 22:30:00|2538.5|2535.5|2534.7|2531.7|2538.7|2535.7|2534.5|2531.5|155
1647556500000|2022-03-17 22:35:00|2534.6|2531.6|2534.4|2531.4|2535.1|2532.1|2533|2530|166
1647556800000|2022-03-17 22:40:00|2534.5|2531.5|2533|2530|2534.9|2531.9|2532.9|2529.9|98
1647557100000|2022-03-17 22:45:00|2533.5|2530.5|2534.6|2531.6|2535|2532|2533.3|2530.3|92
1647557400000|2022-03-17 22:50:00|2534.7|2531.7|2534.6|2531.6|2535.3|2532.3|2534.3|2531.3|98
1647557700000|2022-03-17 22:55:00|2534.8|2531.8|2534.9|2531.9|2535.1|2532.1|2534.4|2531.4|92
1647558000000|2022-03-17 23:00:00|2534.8|2531.8|2536.1|2533.1|2537.3|2534.3|2534.7|2531.7|175
1647558300000|2022-03-17 23:05:00|2535.9|2532.9|2537|2534|2537.7|2534.7|2535|2532|158
1647558600000|2022-03-17 23:10:00|2536.8|2533.8|2537|2534|2537.3|2534.3|2535.6|2532.6|93
1647558900000|2022-03-17 23:15:00|2537.1|2534.1|2535.9|2532.9|2537.3|2534.3|2535.4|2532.4|151
1647559200000|2022-03-17 23:20:00|2535.8|2532.8|2535.1|2532.1|2536.7|2533.7|2534.7|2531.7|135
1647559500000|2022-03-17 23:25:00|2535.2|2532.2|2536.3|2533.3|2537.3|2534.3|2534.9|2531.9|153
1647559800000|2022-03-17 23:30:00|2536.2|2533.2|2536.8|2533.8|2537.4|2534.4|2535|2532|131
1647560100000|2022-03-17 23:35:00|2536.7|2533.7|2535.3|2532.3|2536.7|2533.7|2534.7|2531.7|189
1647560400000|2022-03-17 23:40:00|2535.2|2532.2|2536.6|2533.6|2536.7|2533.7|2534.4|2531.4|144
1647560700000|2022-03-17 23:45:00|2536.8|2533.8|2537.5|2534.5|2537.8|2534.8|2536.1|2533.1|158
1647561000000|2022-03-17 23:50:00|2537|2534|2538.9|2535.9|2539.4|2536.4|2537|2534|167
1647561300000|2022-03-17 23:55:00|2539|2536|2541.2|2539.2|2541.8|2539.4|2538.8|2535.8|260
1647561600000|2022-03-18 00:00:00|2541.1|2539.1|2539.9|2536.9|2541.8|2539.1|2538.3|2535.3|321
1647561900000|2022-03-18 00:05:00|2539.6|2536.6|2543.4|2540.4|2543.4|2540.4|2539.2|2536.4|273
1647562200000|2022-03-18 00:10:00|2543.1|2540.1|2543.7|2540.7|2545.9|2543.4|2543|2540|299
1647562500000|2022-03-18 00:15:00|2543.6|2540.6|2544.9|2541.9|2546.7|2544.1|2542.7|2539.7|369
1647562800000|2022-03-18 00:20:00|2545.3|2542.3|2545.9|2542.9|2546.2|2543.2|2543.4|2540.4|393
1647563100000|2022-03-18 00:25:00|2545.4|2542.4|2542|2539|2545.4|2542.4|2541.4|2538.4|217
1647563400000|2022-03-18 00:30:00|2541.9|2538.9|2542.3|2539.3|2543|2540|2541.2|2538.2|243
1647563700000|2022-03-18 00:35:00|2542.4|2539.4|2539.7|2536.7|2542.5|2539.5|2539.4|2536.4|255
1647564000000|2022-03-18 00:40:00|2539.6|2536.6|2539.7|2536.7|2540.1|2537.1|2538.3|2535.3|276
1647564300000|2022-03-18 00:45:00|2539.6|2536.6|2539.1|2536.1|2540.2|2537.6|2538.7|2535.7|197
1647564600000|2022-03-18 00:50:00|2539.2|2536.2|2541.9|2538.9|2542.2|2539.2|2538.5|2535.7|280
1647564900000|2022-03-18 00:55:00|2541.7|2538.7|2539|2536|2542|2539|2536.7|2533.7|383
1647565200000|2022-03-18 01:00:00|2539.2|2536.2|2539.4|2536.4|2540.2|2537.6|2535.2|2532.2|852
1647565500000|2022-03-18 01:05:00|2539.2|2536.2|2534.4|2531.4|2540.1|2537.1|2533.3|2530.3|493
1647565800000|2022-03-18 01:10:00|2534.9|2531.9|2538|2535|2538.2|2535.2|2534.6|2531.6|564
1647566100000|2022-03-18 01:15:00|2537.5|2534.5|2538.2|2535.2|2539.6|2536.6|2537|2534|606
1647566400000|2022-03-18 01:20:00|2537.8|2534.8|2540.6|2537.6|2540.9|2537.9|2537.5|2534.5|477
1647566700000|2022-03-18 01:25:00|2540.7|2537.7|2537.8|2534.8|2541.3|2538.3|2537.1|2534.1|369
1647567000000|2022-03-18 01:30:00|2537.7|2534.7|2537.1|2534.1|2538.7|2535.7|2534.2|2531.2|573
1647567300000|2022-03-18 01:35:00|2537.2|2534.2|2536|2533|2537.6|2534.6|2533.5|2530.5|490
1647567600000|2022-03-18 01:40:00|2536.6|2533.6|2533.3|2530.3|2536.8|2534.5|2532.7|2529.9|394
1647567900000|2022-03-18 01:45:00|2533.2|2530.2|2535.2|2533.2|2536.1|2533.3|2532.2|2529.5|379
1647568200000|2022-03-18 01:50:00|2535.1|2533.1|2534.1|2531.1|2536.1|2533.3|2533.3|2530.8|345
1647568500000|2022-03-18 01:55:00|2533.5|2531.5|2526.6|2523.6|2534.9|2531.9|2526.6|2523.6|570
1647568800000|2022-03-18 02:00:00|2526.7|2523.7|2529.6|2526.6|2531.1|2528.1|2526.7|2523.7|566
1647569100000|2022-03-18 02:05:00|2530.1|2527.1|2530.6|2527.6|2533|2530|2529.4|2526.4|668
1647569400000|2022-03-18 02:10:00|2530.5|2527.5|2527.3|2524.3|2530.6|2527.6|2526.9|2523.9|680
1647569700000|2022-03-18 02:15:00|2527.4|2524.4|2527.5|2524.5|2528.7|2525.7|2526.2|2523.2|389
1647570000000|2022-03-18 02:20:00|2527.4|2524.4|2527.4|2524.4|2529.2|2526.2|2526.6|2523.6|467
1647570300000|2022-03-18 02:25:00|2527.3|2524.3|2527.2|2524.2|2527.9|2524.9|2526.5|2523.5|366
1647570600000|2022-03-18 02:30:00|2527.5|2524.5|2529.2|2526.2|2530.6|2527.6|2527.1|2524.1|398
1647570900000|2022-03-18 02:35:00|2529.3|2526.3|2530.3|2527.3|2530.8|2527.8|2528.7|2525.7|300
1647571200000|2022-03-18 02:40:00|2530.1|2527.1|2531.3|2528.3|2531.6|2528.6|2529.4|2526.4|267
1647571500000|2022-03-18 02:45:00|2531.2|2528.2|2528.2|2525.2|2531.3|2528.3|2527.9|2524.9|335
1647571800000|2022-03-18 02:50:00|2528.1|2525.1|2529|2526|2529.7|2526.7|2526.5|2523.5|425
1647572100000|2022-03-18 02:55:00|2528.9|2525.9|2529|2526|2529.7|2526.7|2524.3|2521.3|511
1647572400000|2022-03-18 03:00:00|2528.4|2525.4|2526.4|2523.4|2529.4|2526.5|2525.8|2522.8|408
1647572700000|2022-03-18 03:05:00|2526.6|2523.6|2525.3|2522.3|2527.2|2524.2|2524.9|2521.9|303
1647573000000|2022-03-18 03:10:00|2525.4|2522.4|2524.9|2521.9|2526.3|2523.3|2523.1|2520.1|501
1647573300000|2022-03-18 03:15:00|2525|2522|2521.7|2518.7|2525.7|2522.7|2521.1|2518.1|368
1647573600000|2022-03-18 03:20:00|2521.6|2518.6|2521.9|2518.9|2522.7|2519.7|2520.4|2517.4|458
1647573900000|2022-03-18 03:25:00|2521.8|2518.8|2520.2|2517.2|2522|2519|2518.8|2516|486
1647574200000|2022-03-18 03:30:00|2520.1|2517.1|2524|2521|2524.7|2521.7|2520|2517|346
1647574500000|2022-03-18 03:35:00|2524.1|2521.1|2521|2518|2524.5|2521.5|2517.9|2514.9|495
1647574800000|2022-03-18 03:40:00|2520.8|2517.8|2521.6|2518.6|2522.4|2519.8|2519.6|2516.6|273
1647575100000|2022-03-18 03:45:00|2521.7|2518.7|2523.8|2520.8|2524.9|2521.9|2520.6|2517.6|331
1647575400000|2022-03-18 03:50:00|2523.6|2520.6|2523.9|2520.9|2524.9|2521.9|2523.2|2520.2|276
1647575700000|2022-03-18 03:55:00|2523.7|2520.7|2526|2523|2526.6|2523.6|2521.7|2518.7|431
1647576000000|2022-03-18 04:00:00|2526.1|2523.1|2523.7|2520.7|2526.2|2523.2|2522.1|2519.1|253
1647576300000|2022-03-18 04:05:00|2523.6|2520.6|2524.5|2521.5|2525.7|2522.7|2522.4|2519.4|352
1647576600000|2022-03-18 04:10:00|2524.9|2521.9|2523.4|2520.4|2525.4|2522.5|2522.4|2519.4|261
1647576900000|2022-03-18 04:15:00|2523.5|2520.5|2522.4|2519.4|2524.6|2521.6|2521.9|2518.9|266
1647577200000|2022-03-18 04:20:00|2522.5|2519.5|2525.3|2522.3|2525.9|2523.2|2521.7|2518.7|281
1647577500000|2022-03-18 04:25:00|2525.1|2522.1|2524.9|2521.9|2526.2|2523.2|2522.9|2519.9|224
1647577800000|2022-03-18 04:30:00|2525.1|2522.1|2523.1|2520.1|2525.9|2522.9|2522.5|2519.5|227
1647578100000|2022-03-18 04:35:00|2523.6|2520.6|2523.3|2520.3|2524.4|2521.8|2522.9|2519.9|196
1647578400000|2022-03-18 04:40:00|2523.4|2520.4|2521.9|2518.9|2523.7|2521.3|2521.3|2518.3|224
1647578700000|2022-03-18 04:45:00|2521.8|2518.8|2522.6|2519.6|2523.5|2520.5|2521.5|2518.5|204
1647579000000|2022-03-18 04:50:00|2522.5|2519.5|2521.9|2518.9|2522.6|2519.6|2520.3|2517.3|180
1647579300000|2022-03-18 04:55:00|2522|2519|2521.4|2518.4|2522.6|2519.8|2520|2517|220
1647579600000|2022-03-18 05:00:00|2521.3|2518.3|2521.2|2518.2|2522.1|2519.1|2519.7|2516.7|286
1647579900000|2022-03-18 05:05:00|2521.1|2518.1|2520.1|2517.1|2521.9|2518.9|2519.4|2516.6|257
1647580200000|2022-03-18 05:10:00|2520|2517|2519.4|2516.4|2521.3|2518.3|2518.4|2515.4|275
1647580500000|2022-03-18 05:15:00|2518.6|2515.6|2520.1|2517.1|2521|2518|2518.1|2515.1|284
1647580800000|2022-03-18 05:20:00|2520|2517|2521.9|2518.9|2522.1|2519.2|2519.6|2516.6|298
1647581100000|2022-03-18 05:25:00|2521.7|2518.7|2519.2|2516.2|2521.8|2518.8|2518.6|2516.2|276
1647581400000|2022-03-18 05:30:00|2519.3|2516.3|2524.4|2521.4|2525.1|2522.5|2518.3|2515.3|536
1647581700000|2022-03-18 05:35:00|2524.6|2521.6|2526.3|2523.3|2526.9|2523.9|2523.5|2520.5|364
1647582000000|2022-03-18 05:40:00|2526.6|2523.6|2526.6|2523.6|2527.4|2524.7|2525.3|2522.3|323
1647582300000|2022-03-18 05:45:00|2526.7|2523.7|2526.9|2523.9|2528.3|2525.3|2525.4|2522.4|376
1647582600000|2022-03-18 05:50:00|2527|2524|2524.7|2521.7|2527.3|2524.3|2524.6|2521.6|303
1647582900000|2022-03-18 05:55:00|2524.6|2521.6|2525.6|2522.6|2526.8|2523.8|2524.4|2521.4|346
1647583200000|2022-03-18 06:00:00|2525.7|2522.7|2524.3|2521.3|2525.8|2522.8|2522.8|2519.8|477
1647583500000|2022-03-18 06:05:00|2524.2|2521.2|2523.7|2520.7|2524.4|2521.4|2520.8|2517.8|426
1647583800000|2022-03-18 06:10:00|2523.6|2520.6|2525.1|2522.1|2526.3|2523.3|2523.6|2520.6|314
1647584100000|2022-03-18 06:15:00|2525.3|2522.3|2526.2|2523.2|2527|2524|2523.8|2520.8|259
1647584400000|2022-03-18 06:20:00|2526.1|2523.1|2528.1|2525.1|2529.8|2526.8|2526.1|2523.1|359
1647584700000|2022-03-18 06:25:00|2527.9|2524.9|2528.1|2525.1|2529.4|2526.6|2527.2|2524.2|351
1647585000000|2022-03-18 06:30:00|2528.2|2525.2|2528.2|2525.2|2528.7|2525.7|2526.7|2523.7|347
1647585300000|2022-03-18 06:35:00|2528.4|2525.4|2529.7|2526.7|2530.6|2527.6|2527.8|2524.8|332
1647585600000|2022-03-18 06:40:00|2529.8|2526.8|2527.7|2524.7|2529.8|2526.8|2526.7|2523.7|254
1647585900000|2022-03-18 06:45:00|2527.6|2524.6|2525.8|2522.8|2527.7|2524.7|2524.8|2521.8|330
1647586200000|2022-03-18 06:50:00|2525.5|2522.5|2524.9|2521.9|2526.3|2523.4|2523.5|2520.5|301
1647586500000|2022-03-18 06:55:00|2524.8|2521.8|2524.8|2521.8|2525.8|2522.8|2524.1|2521.1|418
1647586800000|2022-03-18 07:00:00|2525.2|2522.2|2530.1|2527.1|2530.6|2527.6|2524.3|2521.3|486
1647587100000|2022-03-18 07:05:00|2530.4|2527.4|2530.9|2527.9|2532.3|2529.3|2528.2|2525.2|398
1647587400000|2022-03-18 07:10:00|2530.8|2527.8|2527.7|2524.7|2531|2528|2526.7|2523.7|315
1647587700000|2022-03-18 07:15:00|2527.3|2524.3|2525.9|2522.9|2528.8|2525.8|2525.7|2522.7|357
1647588000000|2022-03-18 07:20:00|2526.1|2523.1|2527.5|2524.5|2528.1|2525.1|2525.7|2522.7|302
1647588300000|2022-03-18 07:25:00|2527.4|2524.4|2525.5|2522.5|2528.9|2526.4|2525.4|2522.4|356
1647588600000|2022-03-18 07:30:00|2525.8|2522.8|2524|2521|2526.9|2523.9|2522.5|2519.5|312
1647588900000|2022-03-18 07:35:00|2524.1|2521.1|2524.2|2521.2|2525.2|2522.2|2521.2|2518.8|382
1647589200000|2022-03-18 07:40:00|2524.3|2521.3|2529.4|2526.4|2530|2527.6|2523.4|2520.4|373
1647589500000|2022-03-18 07:45:00|2529.7|2526.7|2530.2|2527.2|2535.5|2532.5|2529.2|2526.3|513
1647589800000|2022-03-18 07:50:00|2530.1|2527.1|2534.1|2531.1|2535.4|2532.6|2529.6|2526.6|422
1647590100000|2022-03-18 07:55:00|2533.9|2530.9|2536.8|2533.8|2538.5|2535.5|2533.9|2530.9|436
1647590400000|2022-03-18 08:00:00|2536.5|2533.5|2536.7|2533.7|2538|2535|2533|2530|480
1647590700000|2022-03-18 08:05:00|2535.9|2533.9|2537.2|2534.2|2538.4|2535.4|2534.4|2531.7|392
1647591000000|2022-03-18 08:10:00|2537.3|2534.3|2531.8|2528.8|2537.4|2534.4|2531.5|2528.5|410
1647591300000|2022-03-18 08:15:00|2531.6|2528.6|2533.3|2530.3|2535.5|2532.5|2531.6|2528.6|445
1647591600000|2022-03-18 08:20:00|2533.4|2530.4|2534.2|2531.2|2535.7|2532.7|2531.9|2529.1|504
1647591900000|2022-03-18 08:25:00|2534.1|2531.1|2534.2|2531.2|2534.9|2531.9|2533.1|2530.1|377
1647592200000|2022-03-18 08:30:00|2534.3|2531.3|2537.1|2534.1|2539.4|2536.4|2534|2531|558
1647592500000|2022-03-18 08:35:00|2537.2|2534.2|2531.7|2528.7|2538.2|2535.4|2530.7|2527.8|581
1647592800000|2022-03-18 08:40:00|2531.8|2528.8|2529.9|2526.9|2531.8|2528.8|2528.9|2526.3|399
1647593100000|2022-03-18 08:45:00|2529.8|2526.8|2527.1|2524.1|2534.3|2531.3|2527|2524|461
1647593400000|2022-03-18 08:50:00|2527.2|2524.2|2530.3|2527.3|2530.6|2527.9|2525.8|2522.8|478
1647593700000|2022-03-18 08:55:00|2530.4|2527.4|2526.9|2524.9|2531.5|2528.8|2526.7|2524.1|569
1647594000000|2022-03-18 09:00:00|2527.3|2524.3|2526.9|2523.9|2530.2|2527.4|2525.7|2522.7|471
1647594300000|2022-03-18 09:05:00|2527|2524|2527.4|2524.4|2527.4|2524.4|2524.7|2521.7|359
1647594600000|2022-03-18 09:10:00|2527.3|2524.3|2526.3|2523.3|2527.4|2524.4|2524.2|2521.2|331
1647594900000|2022-03-18 09:15:00|2526.6|2523.6|2527.4|2524.4|2528.2|2525.2|2525.2|2522.6|358
1647595200000|2022-03-18 09:20:00|2527.7|2524.7|2526.4|2523.4|2528.9|2525.9|2525.3|2522.8|342
1647595500000|2022-03-18 09:25:00|2526.3|2523.3|2527.9|2524.9|2528.1|2525.1|2525|2522|376
1647595800000|2022-03-18 09:30:00|2527.8|2524.8|2522|2519|2529.7|2527|2521|2518.7|633
1647596100000|2022-03-18 09:35:00|2522.4|2519.4|2522.8|2519.8|2523.8|2521|2520.6|2518.1|350
1647596400000|2022-03-18 09:40:00|2522.9|2519.9|2525.1|2522.1|2525.2|2522.3|2522.4|2519.4|497
1647596700000|2022-03-18 09:45:00|2525.2|2522.2|2525.5|2522.5|2527.3|2524.3|2523.5|2520.6|647
1647597000000|2022-03-18 09:50:00|2525.3|2522.3|2526.4|2523.4|2526.4|2523.4|2524.2|2521.2|437
1647597300000|2022-03-18 09:55:00|2526.3|2523.3|2526.6|2524.6|2529.7|2527|2524.8|2522.3|508
1647597600000|2022-03-18 10:00:00|2526.5|2524.5|2527.5|2524.5|2528.3|2525.3|2525.8|2522.8|575
1647597900000|2022-03-18 10:05:00|2527.4|2524.4|2529.9|2526.9|2531.1|2528.1|2526.9|2523.9|496
1647598200000|2022-03-18 10:10:00|2530|2527|2528.5|2525.5|2531|2528|2528.5|2525.5|454
1647598500000|2022-03-18 10:15:00|2528.4|2525.4|2529.9|2526.9|2530.9|2527.9|2528.1|2525.1|459
1647598800000|2022-03-18 10:20:00|2530|2527|2526.4|2523.4|2530.5|2527.5|2526.1|2523.1|423
1647599100000|2022-03-18 10:25:00|2526.3|2523.3|2528.3|2525.3|2529.1|2526.1|2526.1|2523.1|451
1647599400000|2022-03-18 10:30:00|2528.4|2525.4|2529.4|2526.4|2531.1|2528.1|2527.4|2524.9|486
1647599700000|2022-03-18 10:35:00|2529.1|2526.1|2526.6|2523.6|2529.8|2526.8|2526.2|2523.2|393
1647600000000|2022-03-18 10:40:00|2526.5|2523.5|2524.3|2521.3|2527.6|2524.6|2524.2|2521.2|443
1647600300000|2022-03-18 10:45:00|2524.1|2521.1|2523.7|2520.7|2525.3|2522.3|2521.9|2519.1|409
1647600600000|2022-03-18 10:50:00|2523.8|2520.8|2525.7|2522.7|2526.7|2523.7|2522.6|2519.6|404
1647600900000|2022-03-18 10:55:00|2525.5|2522.5|2528.1|2525.1|2529.6|2526.6|2525.2|2522.2|443
1647601200000|2022-03-18 11:00:00|2527.6|2524.6|2530.7|2527.7|2531.1|2528.1|2526.6|2523.6|465
1647601500000|2022-03-18 11:05:00|2530.8|2527.8|2531.2|2528.2|2532.3|2529.3|2529.9|2526.9|432
1647601800000|2022-03-18 11:10:00|2531.1|2528.1|2530.8|2527.8|2532.4|2529.5|2529.9|2526.9|325
1647602100000|2022-03-18 11:15:00|2530.7|2527.7|2529.9|2526.9|2531.1|2528.1|2528.6|2525.6|296
1647602400000|2022-03-18 11:20:00|2529.8|2526.8|2532.7|2529.7|2533.1|2530.1|2528.5|2525.7|371
1647602700000|2022-03-18 11:25:00|2532.6|2529.6|2529.7|2526.7|2532.9|2529.9|2528.8|2525.9|392
1647603000000|2022-03-18 11:30:00|2529.8|2526.8|2525.9|2522.9|2530.1|2527.1|2525.2|2522.2|478
1647603300000|2022-03-18 11:35:00|2525.8|2522.8|2523.9|2520.9|2526.6|2524|2523.6|2520.6|394
1647603600000|2022-03-18 11:40:00|2524|2521|2522.8|2519.8|2524.8|2521.8|2521.8|2519.2|317
1647603900000|2022-03-18 11:45:00|2522.9|2519.9|2528.9|2525.9|2529|2526|2522.5|2519.5|389
1647604200000|2022-03-18 11:50:00|2528.7|2525.7|2529.5|2526.5|2531.4|2528.4|2527.6|2524.6|476
1647604500000|2022-03-18 11:55:00|2529.9|2526.9|2529.3|2526.3|2531.4|2528.4|2527.1|2524.1|534
1647604800000|2022-03-18 12:00:00|2529.2|2526.2|2528.8|2525.8|2530.2|2527.2|2523.6|2520.6|718
1647605100000|2022-03-18 12:05:00|2528.6|2525.6|2524.2|2521.2|2528.6|2525.6|2523.8|2520.8|552
1647605400000|2022-03-18 12:10:00|2524.1|2521.1|2524.1|2521.1|2525.8|2522.8|2521.7|2519.4|529
1647605700000|2022-03-18 12:15:00|2524.2|2521.2|2524|2521|2525.1|2522.3|2521.9|2519.6|542
1647606000000|2022-03-18 12:20:00|2524.1|2521.1|2523.7|2520.7|2526.9|2523.9|2522.5|2520.1|683
1647606300000|2022-03-18 12:25:00|2523.5|2520.5|2528|2525|2530.3|2527.3|2522.5|2519.7|728
1647606600000|2022-03-18 12:30:00|2527.8|2524.8|2529.1|2526.1|2531|2528|2525.7|2522.7|795
1647606900000|2022-03-18 12:35:00|2529.4|2526.4|2528.1|2525.1|2530.2|2527.7|2527.8|2524.8|556
1647607200000|2022-03-18 12:40:00|2528.2|2525.2|2528.6|2525.6|2530.4|2527.9|2527.4|2525|689
1647607500000|2022-03-18 12:45:00|2528.7|2525.7|2526.1|2523.1|2529.5|2526.6|2524.8|2522|574
1647607800000|2022-03-18 12:50:00|2526|2523|2511.7|2509.7|2526.1|2523.1|2509.7|2506.7|1164
1647608100000|2022-03-18 12:55:00|2512.1|2509.1|2509|2507|2516.3|2513.3|2508.5|2505.9|883
1647608400000|2022-03-18 13:00:00|2508.9|2506.9|2512.7|2509.7|2515|2512.3|2508.9|2506.5|1059
1647608700000|2022-03-18 13:05:00|2513|2510|2514.1|2511.1|2515.1|2512.2|2510.5|2507.6|867
1647609000000|2022-03-18 13:10:00|2514|2511|2507.2|2504.2|2514|2511|2505.5|2503|989
1647609300000|2022-03-18 13:15:00|2507.4|2504.4|2506.8|2503.8|2509.4|2507|2504.4|2501.4|990
1647609600000|2022-03-18 13:20:00|2506.7|2503.7|2495.6|2492.6|2506.8|2503.8|2494.7|2491.7|1018
1647609900000|2022-03-18 13:25:00|2495.4|2492.4|2501.8|2498.8|2505.8|2502.8|2493.7|2490.7|1312
1647610200000|2022-03-18 13:30:00|2502.3|2499.3|2505.7|2502.7|2510|2507|2496.2|2493.2|1461
1647610500000|2022-03-18 13:35:00|2505.9|2502.9|2498.2|2496.2|2507.1|2504.1|2497.2|2494.5|1143
1647610800000|2022-03-18 13:40:00|2498.7|2495.7|2504.4|2501.4|2505|2502.5|2495.3|2492.3|1117
1647611100000|2022-03-18 13:45:00|2504.3|2501.3|2503.5|2501.5|2504.5|2502|2499.8|2497|793
1647611400000|2022-03-18 13:50:00|2503.9|2500.9|2500.5|2497.5|2505.7|2503.5|2499|2496.3|741
1647611700000|2022-03-18 13:55:00|2500.4|2497.4|2504.6|2501.6|2509.8|2507.5|2499.6|2496.7|862
1647612000000|2022-03-18 14:00:00|2505|2502|2502|2499|2509|2506.3|2500.8|2498.2|832
1647612300000|2022-03-18 14:05:00|2502.1|2499.1|2502.9|2499.9|2505.2|2502.2|2499.7|2497.1|806
1647612600000|2022-03-18 14:10:00|2503|2500|2501.3|2499.3|2505.9|2503.5|2499.5|2496.9|794
1647612900000|2022-03-18 14:15:00|2501.1|2499.1|2501.8|2499.8|2502.4|2500|2498.3|2495.4|622
1647613200000|2022-03-18 14:20:00|2502|2500|2506.4|2504.4|2507.3|2504.8|2501.5|2498.8|581
1647613500000|2022-03-18 14:25:00|2506.3|2504.3|2506.1|2504.1|2508.3|2505.9|2505.6|2503.2|551
1647613800000|2022-03-18 14:30:00|2506.2|2504.2|2512.4|2509.4|2513.8|2510.8|2504.6|2502.1|818
1647614100000|2022-03-18 14:35:00|2512.5|2509.5|2510.8|2507.8|2513|2510.3|2509.5|2506.7|652
1647614400000|2022-03-18 14:40:00|2511|2508|2507.5|2504.5|2512|2509.5|2506.6|2503.6|607
1647614700000|2022-03-18 14:45:00|2507.6|2504.6|2511.5|2508.5|2513|2510|2505.1|2502.7|611
1647615000000|2022-03-18 14:50:00|2511.6|2508.6|2517.3|2514.3|2518.8|2515.8|2511.6|2508.6|685
1647615300000|2022-03-18 14:55:00|2517.4|2514.4|2512.9|2509.9|2518.4|2515.9|2512.3|2509.4|657
1647615600000|2022-03-18 15:00:00|2512.5|2509.5|2511.7|2508.7|2514|2511.1|2509.4|2507.1|630
1647615900000|2022-03-18 15:05:00|2511.6|2508.6|2513.2|2510.2|2515.6|2512.8|2511.2|2508.4|644
1647616200000|2022-03-18 15:10:00|2513.4|2510.4|2512.8|2509.8|2513.6|2511|2509.5|2506.6|501
1647616500000|2022-03-18 15:15:00|2512.7|2509.7|2515.2|2512.2|2516.3|2513.4|2512.4|2509.7|573
1647616800000|2022-03-18 15:20:00|2515.1|2512.1|2513.8|2510.8|2515.9|2513.6|2512|2509|667
1647617100000|2022-03-18 15:25:00|2513.9|2510.9|2513.4|2510.4|2514.9|2512.1|2512.4|2509.6|496
1647617400000|2022-03-18 15:30:00|2513.3|2510.3|2511|2509|2514.6|2512.1|2510.5|2508.1|508
1647617700000|2022-03-18 15:35:00|2511.1|2509.1|2509.9|2506.9|2515.1|2512.6|2507.6|2504.6|785
1647618000000|2022-03-18 15:40:00|2510|2507|2507.5|2504.5|2510.1|2507.4|2506.6|2503.6|583
1647618300000|2022-03-18 15:45:00|2507.4|2504.4|2508.3|2505.3|2508.7|2506.1|2506|2503.4|557
1647618600000|2022-03-18 15:50:00|2508.4|2505.4|2505.1|2502.1|2508.9|2506|2504.2|2501.2|585
1647618900000|2022-03-18 15:55:00|2504.8|2501.8|2506.2|2504.2|2507.2|2505|2504.5|2501.6|526
1647619200000|2022-03-18 16:00:00|2506|2504|2500.1|2497.1|2507|2504.4|2499.7|2496.7|643
1647619500000|2022-03-18 16:05:00|2500.2|2497.2|2502.2|2499.2|2503.3|2500.3|2499.5|2497|507
1647619800000|2022-03-18 16:10:00|2502.3|2499.3|2499.8|2496.8|2502.5|2500.1|2497.3|2494.3|594
1647620100000|2022-03-18 16:15:00|2499.6|2496.6|2501|2498|2501.8|2499.3|2497.9|2495.2|470
1647620400000|2022-03-18 16:20:00|2501.2|2498.2|2500.9|2497.9|2502.8|2499.8|2500.6|2497.6|444
1647620700000|2022-03-18 16:25:00|2500.8|2497.8|2499.5|2496.5|2502.4|2499.6|2498.9|2496.5|527
1647621000000|2022-03-18 16:30:00|2499.7|2496.7|2498|2495|2499.8|2497.3|2496.7|2493.7|605
1647621300000|2022-03-18 16:35:00|2497.9|2494.9|2497.7|2494.7|2498.1|2495.1|2493.8|2490.8|539
1647621600000|2022-03-18 16:40:00|2497.4|2494.4|2497.1|2494.1|2498.9|2495.9|2496|2493.4|397
1647621900000|2022-03-18 16:45:00|2497|2494|2494.4|2492.4|2497.1|2494.7|2493.5|2491.2|453
1647622200000|2022-03-18 16:50:00|2494.3|2492.3|2495.9|2492.9|2496.1|2493.6|2493.2|2490.8|365
1647622500000|2022-03-18 16:55:00|2495.8|2492.8|2497.7|2494.7|2498.2|2495.2|2494.3|2491.6|446
1647622800000|2022-03-18 17:00:00|2497.4|2494.4|2495.6|2492.6|2497.7|2494.7|2495.1|2492.1|409
1647623100000|2022-03-18 17:05:00|2495.7|2492.7|2494.9|2492.9|2497.2|2494.2|2494.3|2491.3|317
1647623400000|2022-03-18 17:10:00|2494.7|2492.7|2496.5|2493.5|2496.8|2494|2494.3|2491.3|375
1647623700000|2022-03-18 17:15:00|2496.3|2493.3|2495.8|2492.8|2496.8|2493.8|2493.6|2491.2|389
1647624000000|2022-03-18 17:20:00|2495.9|2492.9|2494.8|2492.8|2496.5|2493.8|2494|2491|464
1647624300000|2022-03-18 17:25:00|2495|2493|2495.9|2493.9|2497.4|2494.9|2494.4|2491.4|407
1647624600000|2022-03-18 17:30:00|2496.4|2493.4|2493.6|2491.6|2496.6|2494.1|2493.2|2490.9|372
1647624900000|2022-03-18 17:35:00|2493.5|2491.5|2495.2|2492.2|2495.9|2493.2|2493.5|2491|287
1647625200000|2022-03-18 17:40:00|2495.1|2492.1|2495.8|2492.8|2496.4|2493.8|2495.1|2492.1|256
1647625500000|2022-03-18 17:45:00|2495.9|2492.9|2499.1|2497.1|2499.6|2497.1|2495.9|2492.9|359
1647625800000|2022-03-18 17:50:00|2499.4|2496.4|2498.5|2496.5|2500.5|2497.8|2498.3|2495.7|346
1647626100000|2022-03-18 17:55:00|2498.4|2496.4|2496.7|2493.7|2499.2|2496.9|2495.8|2493.5|308
1647626400000|2022-03-18 18:00:00|2496.8|2493.8|2497.7|2494.7|2499.4|2496.7|2496.6|2493.8|228
1647626700000|2022-03-18 18:05:00|2497.6|2494.6|2498.4|2495.4|2498.6|2496|2497.1|2494.4|187
1647627000000|2022-03-18 18:10:00|2498.5|2495.5|2499|2496|2499.4|2496.8|2498|2495.3|149
1647627300000|2022-03-18 18:15:00|2499.1|2496.1|2497.7|2494.7|2499.1|2496.5|2497|2494.4|226
1647627600000|2022-03-18 18:20:00|2497.6|2494.6|2495.4|2493.4|2497.8|2495|2494.9|2492.4|299
1647627900000|2022-03-18 18:25:00|2495.5|2493.5|2495.8|2492.8|2496.7|2494|2494.9|2492.4|254
1647628200000|2022-03-18 18:30:00|2495.9|2492.9|2495.3|2492.3|2496.2|2493.8|2494.4|2492.1|198
1647628500000|2022-03-18 18:35:00|2495.5|2492.5|2495.3|2492.3|2496|2493.5|2494.3|2491.8|273
1647628800000|2022-03-18 18:40:00|2495.4|2492.4|2498.1|2496.1|2498.7|2496.1|2494.5|2491.8|382
1647629100000|2022-03-18 18:45:00|2498|2496|2495.9|2492.9|2498.9|2496.6|2494.5|2491.9|394
1647629400000|2022-03-18 18:50:00|2496|2493|2496.4|2493.4|2496.8|2493.9|2494.2|2491.4|357
1647629700000|2022-03-18 18:55:00|2496.2|2493.2|2494.6|2491.6|2496.7|2493.8|2493.2|2490.6|313
1647630000000|2022-03-18 19:00:00|2494.7|2491.7|2492.7|2489.7|2495.3|2492.3|2490.5|2487.5|481
1647630300000|2022-03-18 19:05:00|2492.6|2489.6|2490.6|2487.6|2493.4|2490.4|2490.2|2487.2|493
1647630600000|2022-03-18 19:10:00|2490.5|2487.5|2490.9|2487.9|2491.4|2488.4|2489.4|2486.4|325
1647630900000|2022-03-18 19:15:00|2490.7|2487.7|2491|2488|2491.4|2488.4|2488.8|2485.8|338
1647631200000|2022-03-18 19:20:00|2490.9|2487.9|2488.6|2485.6|2491.9|2488.9|2488.6|2485.6|311
1647631500000|2022-03-18 19:25:00|2488.8|2485.8|2489.6|2486.6|2491|2488|2486.8|2483.8|384
1647631800000|2022-03-18 19:30:00|2489.5|2486.5|2490.4|2487.4|2492.3|2489.3|2487.6|2484.6|380
1647632100000|2022-03-18 19:35:00|2490.3|2487.3|2488|2485|2491.2|2488.2|2487.8|2484.8|310
1647632400000|2022-03-18 19:40:00|2488.1|2485.1|2486.3|2483.3|2488.6|2485.6|2485.2|2482.2|425
1647632700000|2022-03-18 19:45:00|2485.9|2482.9|2489.2|2486.2|2489.8|2486.8|2484.9|2481.9|435
1647633000000|2022-03-18 19:50:00|2489.1|2486.1|2492.5|2489.5|2492.6|2490|2488.5|2485.5|346
1647633300000|2022-03-18 19:55:00|2492.4|2489.4|2493.5|2490.5|2493.6|2490.6|2491.5|2488.5|414
1647633600000|2022-03-18 20:00:00|2493.8|2490.8|2492.1|2489.1|2493.8|2490.8|2491|2488|255
1647633900000|2022-03-18 20:05:00|2492.4|2489.4|2492.6|2489.6|2493.2|2490.2|2491.5|2488.5|277
1647634200000|2022-03-18 20:10:00|2492.7|2489.7|2493.4|2490.4|2493.4|2490.4|2492|2489|136
1647634500000|2022-03-18 20:15:00|2493.1|2490.1|2492.4|2489.4|2493.5|2490.5|2491.9|2489.3|180
1647634800000|2022-03-18 20:20:00|2492.3|2489.3|2490.4|2487.4|2492.4|2489.4|2490.2|2487.2|196
1647635100000|2022-03-18 20:25:00|2490.5|2487.5|2493|2490|2493|2490|2490.2|2487.2|161
1647635400000|2022-03-18 20:30:00|2492.5|2489.5|2492.3|2489.3|2494|2491|2491.6|2488.9|192
1647635700000|2022-03-18 20:35:00|2492.4|2489.4|2492.8|2489.8|2494|2491|2492.2|2489.2|123
1647636000000|2022-03-18 20:40:00|2493.2|2490.2|2493.9|2490.9|2494.7|2491.7|2493.1|2490.1|87
1647636300000|2022-03-18 20:45:00|2494|2491|2493.9|2490.9|2496.6|2493.2|2493.4|2489.4|192
1647636600000|2022-03-18 20:50:00|2494|2491|2493.8|2490.8|2496.8|2492.2|2493.4|2488|185
1647636900000|2022-03-18 20:55:00|2493.7|2490.7|2498.1|2495.1|2500.4|2495.8|2493.3|2490.3|259
1647813600000|2022-03-20 22:00:00|2501.7|2496.7|2507.4|2504.4|2519.2|2510.2|2500.6|2493.7|529
1647813900000|2022-03-20 22:05:00|2507.6|2504.6|2511.5|2508.5|2516.3|2513.3|2507.2|2504.2|696
1647814200000|2022-03-20 22:10:00|2511.6|2508.6|2503.4|2500.4|2511.6|2508.6|2502.2|2499.2|452
1647814500000|2022-03-20 22:15:00|2503.3|2500.3|2504.7|2501.7|2505.2|2502.2|2501.4|2498.4|322
1647814800000|2022-03-20 22:20:00|2504.9|2501.9|2501.5|2498.5|2505.8|2502.8|2501.2|2498.2|230
1647815100000|2022-03-20 22:25:00|2501.3|2498.3|2501.9|2498.9|2501.9|2498.9|2499.6|2496.6|235
1647815400000|2022-03-20 22:30:00|2501.7|2498.7|2500.7|2497.7|2503.2|2500.2|2500.3|2497.3|266
1647815700000|2022-03-20 22:35:00|2501.1|2498.1|2501.3|2498.3|2501.7|2498.7|2499.4|2496.4|207
1647816000000|2022-03-20 22:40:00|2500.7|2497.7|2501.8|2498.8|2502.3|2499.3|2499.8|2496.8|231
1647816300000|2022-03-20 22:45:00|2502.1|2499.1|2501.2|2498.2|2502.5|2499.5|2500|2497|208
1647816600000|2022-03-20 22:50:00|2502.1|2499.1|2501.9|2498.9|2503.6|2500.6|2501.3|2498.3|163
1647816900000|2022-03-20 22:55:00|2501.5|2498.5|2500.8|2497.8|2502.2|2499.2|2499.1|2496.1|272
1647817200000|2022-03-20 23:00:00|2500.9|2497.9|2498.7|2495.7|2501.3|2498.3|2498.4|2495.4|318
1647817500000|2022-03-20 23:05:00|2498.8|2495.8|2498.8|2495.8|2499.2|2496.2|2497.6|2494.6|217
1647817800000|2022-03-20 23:10:00|2498.4|2495.4|2498.3|2495.3|2499.3|2496.3|2497.6|2494.6|202
1647818100000|2022-03-20 23:15:00|2498.4|2495.4|2496|2493|2498.9|2495.9|2495.3|2492.3|225
1647818400000|2022-03-20 23:20:00|2495.8|2492.8|2496.6|2493.6|2497.1|2494.1|2495.3|2492.3|214
1647818700000|2022-03-20 23:25:00|2496.5|2493.5|2496.6|2493.6|2497.9|2494.9|2495.8|2492.8|175
1647819000000|2022-03-20 23:30:00|2496.4|2493.4|2494.7|2491.7|2496.5|2493.5|2494.1|2491.1|283
1647819300000|2022-03-20 23:35:00|2494.1|2492.1|2494.7|2491.7|2496.2|2493.2|2494.1|2491.1|262
1647819600000|2022-03-20 23:40:00|2494.8|2491.8|2496|2493|2496.5|2493.5|2493.8|2491.2|239
1647819900000|2022-03-20 23:45:00|2496.1|2493.1|2494.8|2491.8|2497.4|2494.4|2494.7|2491.7|221
1647820200000|2022-03-20 23:50:00|2494.9|2491.9|2494.6|2491.6|2495.1|2492.2|2493.5|2490.9|149
1647820500000|2022-03-20 23:55:00|2494.7|2491.7|2493|2490|2494.8|2491.8|2492.3|2489.3|195
1647820800000|2022-03-21 00:00:00|2492.5|2489.5|2494.6|2491.6|2494.7|2491.7|2492.3|2489.3|240
1647821100000|2022-03-21 00:05:00|2494.5|2491.5|2495.6|2492.6|2495.9|2493|2494.2|2491.5|250
1647821400000|2022-03-21 00:10:00|2495.7|2492.7|2496.9|2493.9|2497.4|2495|2495.3|2492.4|266
1647821700000|2022-03-21 00:15:00|2496.7|2493.7|2501.9|2498.9|2502.2|2499.2|2496.2|2493.6|375
1647822000000|2022-03-21 00:20:00|2501.6|2498.6|2502.7|2499.7|2503.9|2500.9|2501|2498|314
1647822300000|2022-03-21 00:25:00|2502.6|2499.6|2505|2503|2506.3|2503.3|2502.6|2499.6|242
1647822600000|2022-03-21 00:30:00|2504.9|2502.9|2507.5|2504.5|2508.3|2506|2504|2501.4|376
1647822900000|2022-03-21 00:35:00|2507.4|2504.4|2508|2505|2510.4|2507.8|2506.1|2503.8|356
1647823200000|2022-03-21 00:40:00|2508.4|2505.4|2506.9|2503.9|2509.5|2506.8|2505.6|2502.9|372
1647823500000|2022-03-21 00:45:00|2506.7|2503.7|2506.2|2503.2|2508|2505|2505.6|2502.6|315
1647823800000|2022-03-21 00:50:00|2506.1|2503.1|2506.2|2503.2|2506.4|2503.4|2504.2|2501.2|239
1647824100000|2022-03-21 00:55:00|2506.3|2503.3|2504.5|2501.5|2506.9|2503.9|2504|2501.3|346
1647824400000|2022-03-21 01:00:00|2504.6|2501.6|2504.5|2501.5|2507.9|2504.9|2502.1|2499.1|870
1647824700000|2022-03-21 01:05:00|2504.6|2501.6|2504|2501|2505.9|2503.2|2502.1|2499.1|556
1647825000000|2022-03-21 01:10:00|2503.9|2500.9|2503|2500|2504|2501.2|2501.4|2498.4|456
1647825300000|2022-03-21 01:15:00|2502.9|2499.9|2505|2502|2505.7|2502.7|2502.3|2499.3|395
1647825600000|2022-03-21 01:20:00|2504.9|2501.9|2507.9|2504.9|2509|2506|2504.1|2501.5|456
1647825900000|2022-03-21 01:25:00|2507.7|2504.7|2510|2507|2510|2507|2506.8|2503.8|613
1647826200000|2022-03-21 01:30:00|2509.9|2506.9|2508.8|2505.8|2511.1|2508.1|2507.8|2504.8|523
1647826500000|2022-03-21 01:35:00|2508.6|2505.6|2512|2509|2512|2509|2508.6|2505.6|387
1647826800000|2022-03-21 01:40:00|2512.1|2509.1|2512.1|2509.1|2513.6|2510.6|2511.5|2508.5|505
1647827100000|2022-03-21 01:45:00|2512|2509|2512.4|2509.4|2513.3|2510.3|2511.2|2508.2|497
1647827400000|2022-03-21 01:50:00|2512.3|2509.3|2513.5|2510.5|2514|2511|2511.8|2508.8|455
1647827700000|2022-03-21 01:55:00|2513.4|2510.4|2512.9|2509.9|2513.9|2510.9|2511.1|2508.1|405
1647828000000|2022-03-21 02:00:00|2512.8|2509.8|2511.9|2508.9|2513.7|2510.7|2511.1|2508.1|461
1647828300000|2022-03-21 02:05:00|2511.8|2508.8|2511.7|2508.7|2513.2|2510.2|2511.4|2508.4|394
1647828600000|2022-03-21 02:10:00|2511.6|2508.6|2510.8|2507.8|2512.1|2509.1|2509.2|2506.2|318
1647828900000|2022-03-21 02:15:00|2510.9|2507.9|2513.3|2510.3|2513.6|2510.6|2510.8|2507.8|232
1647829200000|2022-03-21 02:20:00|2513.4|2510.4|2514.5|2511.5|2515.8|2512.8|2513.1|2510.1|248
1647829500000|2022-03-21 02:25:00|2514.4|2511.4|2511.9|2508.9|2514.6|2512.1|2511.4|2508.9|162
1647829800000|2022-03-21 02:30:00|2512|2509|2507.6|2504.6|2512|2509|2507.5|2504.6|403
1647830100000|2022-03-21 02:35:00|2507.7|2504.7|2509.9|2506.9|2510.1|2507.1|2507.2|2504.2|333
1647830400000|2022-03-21 02:40:00|2509.7|2506.7|2510.1|2507.1|2510.3|2507.3|2509.1|2506.1|189
1647830700000|2022-03-21 02:45:00|2510|2507|2509.8|2506.8|2510.2|2507.2|2508.6|2505.6|230
1647831000000|2022-03-21 02:50:00|2509.7|2506.7|2509.5|2506.5|2509.7|2506.7|2507.3|2504.6|265
1647831300000|2022-03-21 02:55:00|2509.3|2506.3|2509.7|2506.7|2510.2|2507.2|2508.4|2505.5|268
1647831600000|2022-03-21 03:00:00|2509.8|2506.8|2507.9|2504.9|2510.4|2507.4|2507.7|2504.7|230
1647831900000|2022-03-21 03:05:00|2507.8|2504.8|2507.2|2504.2|2508.1|2505.1|2506|2503|328
1647832200000|2022-03-21 03:10:00|2507.4|2504.4|2508.9|2505.9|2508.9|2505.9|2506.8|2503.8|261
1647832500000|2022-03-21 03:15:00|2508.7|2505.7|2507.3|2504.3|2508.9|2505.9|2507|2504|193
1647832800000|2022-03-21 03:20:00|2507.2|2504.2|2504.9|2501.9|2507.3|2504.4|2504.4|2501.4|386
1647833100000|2022-03-21 03:25:00|2505.4|2502.4|2507.9|2504.9|2508.4|2505.4|2505|2502|490
1647833400000|2022-03-21 03:30:00|2507.8|2504.8|2507.5|2504.5|2508.5|2505.5|2506.1|2503.6|251
1647833700000|2022-03-21 03:35:00|2507.4|2504.4|2506.9|2503.9|2507.8|2504.8|2506.4|2503.4|195
1647834000000|2022-03-21 03:40:00|2507|2504|2507.1|2504.1|2507.5|2504.5|2506|2503|180
1647834300000|2022-03-21 03:45:00|2506.9|2503.9|2506.3|2504.3|2507.8|2504.8|2506.3|2503.7|154
1647834600000|2022-03-21 03:50:00|2506.2|2504.2|2506.7|2503.7|2507.7|2504.7|2505.9|2503.3|161
1647834900000|2022-03-21 03:55:00|2506.9|2503.9|2505.3|2502.3|2506.9|2503.9|2505.1|2502.1|144
1647835200000|2022-03-21 04:00:00|2505.6|2502.6|2506|2503|2506.6|2503.6|2504.9|2501.9|256
1647835500000|2022-03-21 04:05:00|2505.4|2502.4|2507.9|2504.9|2508|2505|2505.2|2502.4|188
1647835800000|2022-03-21 04:10:00|2507.7|2504.7|2506.8|2503.8|2508.4|2505.4|2506.1|2503.5|172
1647836100000|2022-03-21 04:15:00|2506.9|2503.9|2505.3|2502.3|2506.9|2503.9|2504.6|2502.2|239
1647836400000|2022-03-21 04:20:00|2505.5|2502.5|2507.5|2504.5|2507.6|2504.6|2504.7|2501.7|231
1647836700000|2022-03-21 04:25:00|2507.4|2504.4|2507.6|2504.6|2508.1|2505.1|2506.2|2503.3|208
1647837000000|2022-03-21 04:30:00|2507.7|2504.7|2507.8|2505.8|2508.6|2505.8|2506.9|2503.9|188
1647837300000|2022-03-21 04:35:00|2508.5|2505.5|2508.1|2505.1|2508.9|2505.9|2506.6|2504.1|194
1647837600000|2022-03-21 04:40:00|2508.2|2505.2|2508.3|2505.3|2509|2506|2507|2504.6|121
1647837900000|2022-03-21 04:45:00|2508.8|2505.8|2508.5|2505.5|2509.4|2506.5|2507.2|2504.8|433
1647838200000|2022-03-21 04:50:00|2508.6|2505.6|2508.1|2505.1|2509.5|2506.5|2507.4|2504.9|170
1647838500000|2022-03-21 04:55:00|2508|2505|2508.2|2505.2|2509|2506.1|2507.4|2504.9|181
1647838800000|2022-03-21 05:00:00|2508.1|2505.1|2505.4|2502.4|2508.4|2505.4|2505|2502.3|253
1647839100000|2022-03-21 05:05:00|2505.3|2502.3|2505.7|2502.7|2506.1|2503.3|2504|2501.4|230
1647839400000|2022-03-21 05:10:00|2505.6|2502.6|2506|2503|2506.6|2503.6|2504.3|2501.7|186
1647839700000|2022-03-21 05:15:00|2506.1|2503.1|2506.7|2503.7|2507.3|2504.6|2505.6|2502.7|150
1647840000000|2022-03-21 05:20:00|2506.8|2503.8|2507.5|2504.5|2508.6|2505.6|2506.3|2503.3|214
1647840300000|2022-03-21 05:25:00|2507.4|2504.4|2507.7|2504.7|2508.1|2505.1|2506.1|2503.1|226
1647840600000|2022-03-21 05:30:00|2507.8|2504.8|2510.8|2507.8|2511.9|2508.9|2506.3|2503.3|493
1647840900000|2022-03-21 05:35:00|2510.9|2507.9|2511.8|2508.8|2512.4|2509.6|2510|2507|420
1647841200000|2022-03-21 05:40:00|2511.9|2508.9|2511.3|2508.3|2512.4|2509.4|2510.1|2507.1|376
1647841500000|2022-03-21 05:45:00|2511.2|2508.2|2509.7|2506.7|2511.5|2508.7|2509.1|2506.1|312
1647841800000|2022-03-21 05:50:00|2509.6|2506.6|2505.9|2502.9|2509.9|2506.9|2504.7|2501.7|420
1647842100000|2022-03-21 05:55:00|2505.6|2502.6|2506.3|2503.3|2506.9|2503.9|2505.4|2502.4|533
1647842400000|2022-03-21 06:00:00|2506.2|2503.2|2502.2|2499.2|2506.2|2503.5|2500.8|2498.3|513
1647842700000|2022-03-21 06:05:00|2502.1|2499.1|2499.3|2497.3|2502.5|2499.5|2499|2496.1|370
1647843000000|2022-03-21 06:10:00|2499.8|2496.8|2499.6|2496.6|2502.3|2499.3|2498.1|2495.7|485
1647843300000|2022-03-21 06:15:00|2499.5|2496.5|2499.2|2497.2|2501.1|2498.1|2498.7|2496.3|318
1647843600000|2022-03-21 06:20:00|2500.2|2496.9|2502.5|2499.5|2502.8|2499.8|2499.7|2496.7|262
1647843900000|2022-03-21 06:25:00|2502.6|2499.6|2501.1|2498.1|2503.5|2500.6|2499.2|2496.7|350
1647844200000|2022-03-21 06:30:00|2501|2498|2502.5|2500.5|2504|2501.2|2499|2496.5|370
1647844500000|2022-03-21 06:35:00|2502.6|2500.6|2500.6|2498.6|2503.8|2501|2499.9|2497.9|333
1647844800000|2022-03-21 06:40:00|2500.8|2498.8|2501.7|2498.7|2502.3|2499.7|2499.9|2497.5|339
1647845100000|2022-03-21 06:45:00|2501.4|2498.4|2499.7|2497.7|2501.7|2498.9|2498.9|2496.7|337
1647845400000|2022-03-21 06:50:00|2500.7|2498.1|2498.2|2496.2|2500.8|2498.2|2497.9|2495.6|221
1647845700000|2022-03-21 06:55:00|2498.3|2496.3|2499.8|2496.8|2500.3|2497.3|2498|2495.6|310
1647846000000|2022-03-21 07:00:00|2499.7|2496.7|2497.8|2494.8|2501|2498.4|2496.5|2493.9|384
1647846300000|2022-03-21 07:05:00|2498|2495|2499.1|2496.1|2499.5|2496.8|2495.6|2493.1|389
1647846600000|2022-03-21 07:10:00|2498.5|2496.5|2500.7|2497.7|2501.2|2498.6|2497.5|2494.8|351
1647846900000|2022-03-21 07:15:00|2500.6|2497.6|2497.9|2495.9|2501.1|2498.2|2497.9|2495|289
1647847200000|2022-03-21 07:20:00|2498.9|2495.7|2500.5|2497.5|2500.6|2498|2495.4|2493|502
1647847500000|2022-03-21 07:25:00|2500|2497|2499|2496|2500.4|2497.7|2496|2493.3|328
1647847800000|2022-03-21 07:30:00|2498.9|2495.9|2500.6|2497.6|2500.7|2498.1|2495.9|2493.4|354
1647848100000|2022-03-21 07:35:00|2500.7|2497.7|2498.7|2495.7|2501.1|2498.2|2498.6|2495.6|271
1647848400000|2022-03-21 07:40:00|2498.4|2495.4|2502.8|2499.8|2502.9|2500.4|2497.7|2495|325
1647848700000|2022-03-21 07:45:00|2502.7|2499.7|2505.9|2502.9|2506.6|2504.2|2501.1|2498.5|349
1647849000000|2022-03-21 07:50:00|2505.8|2502.8|2501.1|2498.1|2506|2503.2|2501|2498.1|286
1647849300000|2022-03-21 07:55:00|2501.3|2498.3|2501.2|2499.2|2502.4|2499.9|2499.6|2496.9|336
1647849600000|2022-03-21 08:00:00|2501|2499|2499.8|2497.8|2503.2|2500.6|2498.7|2496.1|491
1647849900000|2022-03-21 08:05:00|2499.7|2497.7|2500.9|2497.9|2501.6|2499.3|2499.1|2496.9|494
1647850200000|2022-03-21 08:10:00|2499.9|2498.5|2501.2|2498.2|2501.7|2499.1|2499.9|2497.5|410
1647850500000|2022-03-21 08:15:00|2501.4|2498.4|2503|2500|2503|2500|2500.1|2497.2|347
1647850800000|2022-03-21 08:20:00|2502.9|2499.9|2502.4|2500.4|2503|2500.5|2499.9|2497.3|350
1647851100000|2022-03-21 08:25:00|2502.5|2500.5|2505.1|2502.1|2505.4|2503|2501.9|2499.4|360
1647851400000|2022-03-21 08:30:00|2505|2502|2502.5|2500.5|2505.1|2502.5|2502.1|2499.6|309
1647851700000|2022-03-21 08:35:00|2502.7|2500.7|2503.5|2500.5|2504.3|2502.2|2502.1|2499.5|314
1647852000000|2022-03-21 08:40:00|2503.1|2501.1|2507.7|2504.7|2508.4|2505.9|2503.1|2500.8|332
1647852300000|2022-03-21 08:45:00|2507.6|2504.6|2507.5|2505.5|2508.9|2506.4|2506.7|2504.4|415
1647852600000|2022-03-21 08:50:00|2508|2505|2507.6|2505.6|2509.8|2507.5|2507.1|2504.6|433
1647852900000|2022-03-21 08:55:00|2507.5|2505.5|2509.7|2506.7|2509.9|2507.3|2507.5|2505|374
1647853200000|2022-03-21 09:00:00|2509.5|2506.5|2508.5|2506.5|2510.3|2508.1|2507.9|2505|420
1647853500000|2022-03-21 09:05:00|2509.3|2506.3|2508.4|2505.4|2510.6|2508|2507.4|2504.9|445
1647853800000|2022-03-21 09:10:00|2508.5|2505.5|2505.1|2502.1|2508.5|2506.2|2504.8|2501.8|294
1647854100000|2022-03-21 09:15:00|2505.2|2502.2|2503|2500|2506|2503.6|2502.8|2499.8|447
1647854400000|2022-03-21 09:20:00|2502.6|2500.6|2501.2|2498.2|2503.4|2500.9|2499.5|2497|419
1647854700000|2022-03-21 09:25:00|2501.1|2498.1|2500.8|2498.8|2502.9|2500.1|2500.1|2497.6|308
1647855000000|2022-03-21 09:30:00|2500.9|2498.9|2499.7|2497.7|2502|2499.6|2499.4|2496.9|233
1647855300000|2022-03-21 09:35:00|2499.6|2497.6|2501.6|2499.6|2503.5|2500.9|2499.1|2496.9|331
1647855600000|2022-03-21 09:40:00|2501.7|2499.7|2499.1|2497.1|2502.1|2499.7|2498.8|2496.4|264
1647855900000|2022-03-21 09:45:00|2499|2497|2500.1|2497.1|2500.3|2498|2497.2|2494.8|315
1647856200000|2022-03-21 09:50:00|2500|2497|2498.4|2496.4|2500.1|2497.2|2496.6|2494|277
1647856500000|2022-03-21 09:55:00|2498.5|2496.5|2502|2500|2502.7|2500.5|2498.5|2496.1|240
1647856800000|2022-03-21 10:00:00|2502.5|2500.5|2504|2502|2505.4|2503.4|2501.4|2499|534
1647857100000|2022-03-21 10:05:00|2503.8|2501.8|2501.6|2498.6|2504|2502|2500.8|2498.6|324
1647857400000|2022-03-21 10:10:00|2501.8|2498.8|2502.6|2500.6|2504|2501.2|2500.8|2498.3|225
1647857700000|2022-03-21 10:15:00|2502.7|2500.7|2504.7|2502.7|2505.9|2503.7|2502.4|2500.1|249
1647858000000|2022-03-21 10:20:00|2504.5|2502.5|2503.9|2501.9|2505.9|2503.7|2503.9|2501.5|239
1647858300000|2022-03-21 10:25:00|2504|2502|2502.9|2500.9|2504.7|2502.4|2502.2|2500.2|348
1647858600000|2022-03-21 10:30:00|2503.2|2501.2|2502.9|2500.9|2503.5|2501.2|2498.7|2496.3|460
1647858900000|2022-03-21 10:35:00|2503.5|2500.5|2503.3|2501.3|2504.1|2501.7|2501.7|2499.4|362
1647859200000|2022-03-21 10:40:00|2503.4|2501.4|2505.1|2503.1|2506|2504|2503.3|2501.3|188
1647859500000|2022-03-21 10:45:00|2505.2|2503.2|2502.4|2500.4|2506|2503.7|2502.3|2499.8|272
1647859800000|2022-03-21 10:50:00|2502.1|2500.1|2503|2501|2504|2501.7|2500.6|2498|336
1647860100000|2022-03-21 10:55:00|2503.1|2500.1|2503|2500|2504.1|2501.6|2502|2499.4|209
1647860400000|2022-03-21 11:00:00|2502.3|2500.3|2503|2500|2504.1|2501.5|2502.2|2499.4|333
1647860700000|2022-03-21 11:05:00|2503.3|2500.3|2504.5|2502.5|2506.2|2503.8|2501.1|2498.4|487
1647861000000|2022-03-21 11:10:00|2505.1|2502.1|2507.5|2504.5|2508.2|2505.8|2504.5|2502|512
1647861300000|2022-03-21 11:15:00|2507.4|2504.4|2504.8|2501.8|2507.6|2504.6|2503.8|2501.3|375
1647861600000|2022-03-21 11:20:00|2504.9|2501.9|2505.8|2502.8|2508.2|2506.1|2504.4|2501.8|439
1647861900000|2022-03-21 11:25:00|2506|2503|2504.7|2502.7|2506.6|2504.3|2504.7|2502.1|232
1647862200000|2022-03-21 11:30:00|2504.8|2502.8|2504.9|2501.9|2506.1|2503.8|2503.9|2501.3|345
1647862500000|2022-03-21 11:35:00|2504.8|2501.8|2504.1|2502.1|2506.4|2504.1|2503.4|2500.7|271
1647862800000|2022-03-21 11:40:00|2503.8|2501.8|2506.1|2503.1|2506.2|2503.7|2503.5|2500.8|403
1647863100000|2022-03-21 11:45:00|2506|2504|2502.6|2500.6|2506.4|2504.2|2502.4|2499.8|271
1647863400000|2022-03-21 11:50:00|2502.7|2500.7|2503.3|2500.3|2503.4|2500.8|2500.1|2497.5|305
1647863700000|2022-03-21 11:55:00|2503.2|2500.2|2501.1|2498.1|2503.3|2500.8|2500.3|2497.9|307
1647864000000|2022-03-21 12:00:00|2501.3|2498.3|2498.9|2496.9|2505|2502.8|2498.9|2496.4|441
1647864300000|2022-03-21 12:05:00|2499|2497|2499.9|2496.9|2501.6|2499.2|2497.5|2494.7|476
1647864600000|2022-03-21 12:10:00|2499.8|2496.8|2497.4|2495.4|2500.4|2497.8|2495.1|2492.1|725
1647864900000|2022-03-21 12:15:00|2497.8|2494.8|2496.1|2494.1|2499|2496.5|2495.1|2492.5|669
1647865200000|2022-03-21 12:20:00|2495.8|2493.8|2496.7|2494.7|2499|2496.2|2493.4|2491|875
1647865500000|2022-03-21 12:25:00|2496.6|2494.6|2496.9|2494.9|2501.2|2498.8|2495.7|2493.3|761
1647865800000|2022-03-21 12:30:00|2497.5|2494.5|2500.2|2498.2|2500.6|2498.2|2496.8|2494.2|618
1647866100000|2022-03-21 12:35:00|2500.4|2497.4|2502.3|2500.3|2503.4|2500.8|2499.7|2497.2|659
1647866400000|2022-03-21 12:40:00|2502.2|2500.2|2503.8|2501.8|2504.2|2501.9|2500|2497.6|435
1647866700000|2022-03-21 12:45:00|2503.7|2501.7|2506.8|2503.8|2508.5|2506.1|2503.4|2500.9|475
1647867000000|2022-03-21 12:50:00|2506.9|2503.9|2507.2|2505.2|2508.7|2506.2|2504.3|2501.8|486
1647867300000|2022-03-21 12:55:00|2507.3|2505.3|2508.2|2506.2|2511.1|2508.4|2507.3|2504.9|464
1647867600000|2022-03-21 13:00:00|2508.6|2506.6|2504.7|2502.7|2509.6|2507.2|2504.4|2502.1|698
1647867900000|2022-03-21 13:05:00|2504.8|2502.8|2504.1|2502.1|2506.6|2503.9|2503.8|2501.3|516
1647868200000|2022-03-21 13:10:00|2504.2|2502.2|2502.1|2500.1|2506|2503.7|2501.5|2499.2|479
1647868500000|2022-03-21 13:15:00|2502.2|2500.2|2495.6|2492.6|2503.3|2500.8|2494.3|2492|569
1647868800000|2022-03-21 13:20:00|2495.7|2492.7|2494.1|2492.1|2498.2|2495.7|2494|2491.6|671
1647869100000|2022-03-21 13:25:00|2494.6|2491.6|2497.4|2495.4|2498.5|2496|2489.9|2486.9|726
1647869400000|2022-03-21 13:30:00|2497.3|2495.3|2502.5|2500.5|2504.9|2502.1|2497.2|2494.9|953
1647869700000|2022-03-21 13:35:00|2502.4|2500.4|2507.5|2505.5|2508.6|2506|2500.8|2498.5|991
1647870000000|2022-03-21 13:40:00|2507.7|2505.7|2509.1|2507.1|2509.6|2507.1|2504.2|2502.2|853
1647870300000|2022-03-21 13:45:00|2509.2|2507.2|2513.8|2511.8|2517.1|2514.6|2505.3|2502.7|760
1647870600000|2022-03-21 13:50:00|2514.1|2512.1|2515.9|2513.9|2518.5|2516|2514|2511.5|862
1647870900000|2022-03-21 13:55:00|2515.7|2513.7|2513.2|2511.2|2516.6|2514.4|2512.5|2509.9|742
1647871200000|2022-03-21 14:00:00|2513.1|2511.1|2520.8|2518.8|2521.9|2519.4|2513.1|2510.7|1088
1647871500000|2022-03-21 14:05:00|2520.6|2518.6|2523.4|2521.4|2526.3|2524.1|2520.6|2518.3|1178
1647871800000|2022-03-21 14:10:00|2523.5|2521.5|2524.5|2522.5|2526.4|2524.4|2521.4|2519.3|947
1647872100000|2022-03-21 14:15:00|2524.4|2522.4|2524.3|2521.3|2526.7|2524.5|2522.8|2520.4|1012
1647872400000|2022-03-21 14:20:00|2524.2|2521.2|2524.3|2521.3|2526.3|2524|2521.8|2519.3|924
1647872700000|2022-03-21 14:25:00|2524.4|2521.4|2525.3|2523.3|2526|2523.5|2520.9|2518.3|756
1647873000000|2022-03-21 14:30:00|2525.2|2523.2|2525.7|2523.7|2529.1|2526.7|2522.6|2520|717
1647873300000|2022-03-21 14:35:00|2526.4|2523.4|2524.7|2522.7|2528.1|2526|2523.8|2521.3|681
1647873600000|2022-03-21 14:40:00|2524.6|2522.6|2525|2523|2527.1|2525.1|2524.6|2522|535
1647873900000|2022-03-21 14:45:00|2525.4|2522.4|2520.3|2518.3|2526.7|2524.3|2518.8|2516.6|708
1647874200000|2022-03-21 14:50:00|2520.1|2518.1|2520.9|2518.9|2521.6|2519.3|2518|2515.5|611
1647874500000|2022-03-21 14:55:00|2520.8|2518.8|2522.4|2519.4|2523.8|2521.3|2520|2517.8|480
1647874800000|2022-03-21 15:00:00|2522.6|2519.6|2526.6|2524.6|2526.8|2524.8|2520.9|2518.9|546
1647875100000|2022-03-21 15:05:00|2526.7|2524.7|2528.6|2526.6|2529.2|2527.2|2524|2521.5|555
1647875400000|2022-03-21 15:10:00|2529.2|2527.2|2527.5|2525.5|2529.2|2527.2|2527.1|2524.6|422
1647875700000|2022-03-21 15:15:00|2527.6|2525.6|2523.7|2521.7|2528.8|2526.7|2522|2519.9|422
1647876000000|2022-03-21 15:20:00|2523.6|2521.6|2522.7|2520.7|2525.5|2523.3|2521.7|2519.7|368
1647876300000|2022-03-21 15:25:00|2522.6|2520.6|2522.2|2520.2|2522.6|2520.6|2519.2|2517.2|423
1647876600000|2022-03-21 15:30:00|2522.1|2520.1|2520.9|2518.9|2524.3|2521.9|2519.8|2517.8|457
1647876900000|2022-03-21 15:35:00|2520.8|2518.8|2519.8|2517.8|2521|2519|2517.6|2515.4|459
1647877200000|2022-03-21 15:40:00|2519.9|2517.9|2522.6|2520.6|2523.5|2521.1|2519.5|2517.1|418
1647877500000|2022-03-21 15:45:00|2522.5|2520.5|2521.9|2519.9|2523|2520.5|2520.4|2518|475
1647877800000|2022-03-21 15:50:00|2521.7|2519.7|2522.4|2520.4|2523.3|2520.9|2519.1|2517.1|420
1647878100000|2022-03-21 15:55:00|2522.3|2520.3|2523|2521|2523.5|2521.1|2519.9|2517.6|544
1647878400000|2022-03-21 16:00:00|2523.1|2521.1|2526.3|2524.3|2526.9|2524.4|2521.6|2519.2|533
1647878700000|2022-03-21 16:05:00|2526.2|2524.2|2528.9|2526.9|2529.9|2527.6|2524.8|2522.3|612
1647879000000|2022-03-21 16:10:00|2529|2527|2527.7|2525.7|2529.6|2527.2|2526.9|2524.4|512
1647879300000|2022-03-21 16:15:00|2527.8|2525.8|2528.1|2526.1|2529.6|2527.6|2527.4|2525.3|473
1647879600000|2022-03-21 16:20:00|2528.2|2526.2|2528|2526|2529.1|2527.1|2527.1|2525.1|465
1647879900000|2022-03-21 16:25:00|2527.7|2525.7|2530.8|2528.8|2531.4|2529.4|2527.2|2525.2|449
1647880200000|2022-03-21 16:30:00|2530.9|2528.9|2523.4|2521.4|2532.6|2530.2|2515.1|2512.1|1168
1647880500000|2022-03-21 16:35:00|2523.1|2521.1|2523.9|2521.9|2526.5|2524.2|2521.9|2519.7|808
1647880800000|2022-03-21 16:40:00|2524|2522|2522.4|2520.4|2525.9|2523.3|2521.6|2518.7|638
1647881100000|2022-03-21 16:45:00|2522.5|2520.5|2518|2515|2523.4|2520.7|2516.6|2514.1|660
1647881400000|2022-03-21 16:50:00|2517.9|2514.9|2516.8|2514.8|2518.6|2516.1|2515|2512.6|631
1647881700000|2022-03-21 16:55:00|2517.1|2515.1|2512.6|2510.6|2517.9|2515.5|2512.4|2510|524
1647882000000|2022-03-21 17:00:00|2512.5|2510.5|2513.4|2511.4|2514.2|2511.7|2510.9|2508.5|544
1647882300000|2022-03-21 17:05:00|2513.3|2511.3|2513.8|2511.8|2514.6|2512|2511.3|2508.8|593
1647882600000|2022-03-21 17:10:00|2513.9|2511.9|2510.8|2508.8|2515.3|2512.8|2510.5|2507.8|575
1647882900000|2022-03-21 17:15:00|2511.4|2508.4|2509.5|2507.5|2512.4|2509.8|2508.9|2506.2|568
1647883200000|2022-03-21 17:20:00|2509.6|2507.6|2512.5|2510.5|2513.9|2511.3|2509|2506.3|625
1647883500000|2022-03-21 17:25:00|2512.6|2510.6|2511.5|2508.5|2512.9|2510.6|2508.4|2506|601
1647883800000|2022-03-21 17:30:00|2511.6|2508.6|2511.1|2509.1|2511.8|2509.3|2509.5|2507|513
1647884100000|2022-03-21 17:35:00|2511|2509|2511.7|2509.7|2512|2509.9|2509.6|2506.9|483
1647884400000|2022-03-21 17:40:00|2511.6|2509.6|2513.2|2510.2|2513.8|2511.6|2510.6|2508.1|276
1647884700000|2022-03-21 17:45:00|2513.1|2510.1|2517|2515|2517.7|2515.5|2512|2509.5|318
1647885000000|2022-03-21 17:50:00|2516.9|2514.9|2515|2512|2519.7|2517.4|2513.7|2510.9|513
1647885300000|2022-03-21 17:55:00|2514.6|2511.6|2514.5|2511.5|2515.3|2512.3|2512.1|2509.1|362
1647885600000|2022-03-21 18:00:00|2514.6|2511.6|2515.5|2513.5|2516.6|2513.9|2513.7|2511.2|278
1647885900000|2022-03-21 18:05:00|2515.4|2513.4|2516|2514|2516.8|2514.3|2513.5|2511.2|280
1647886200000|2022-03-21 18:10:00|2516.1|2514.1|2514.3|2512.3|2516.7|2514.1|2513.5|2511.1|299
1647886500000|2022-03-21 18:15:00|2513.8|2511.8|2512.7|2510.7|2514.8|2512.3|2512.6|2510.2|265
1647886800000|2022-03-21 18:20:00|2512.8|2510.8|2515.7|2513.7|2517.1|2514.5|2512.3|2509.9|308
1647887100000|2022-03-21 18:25:00|2515.9|2513.9|2516.8|2513.8|2517.5|2514.9|2515.3|2512.8|350
1647887400000|2022-03-21 18:30:00|2516.9|2513.9|2519.4|2516.4|2520.4|2517.6|2515.4|2512.9|338
1647887700000|2022-03-21 18:35:00|2519.5|2516.5|2522|2520|2523|2520.5|2518.9|2516|383
1647888000000|2022-03-21 18:40:00|2522.7|2519.7|2522.2|2519.2|2523.1|2520.5|2520.7|2518.4|402
1647888300000|2022-03-21 18:45:00|2522.3|2519.3|2522.8|2520.8|2523.8|2521.3|2521.3|2518.8|384
1647888600000|2022-03-21 18:50:00|2522.7|2520.7|2521.6|2519.6|2523.4|2520.8|2521.2|2519.2|280
1647888900000|2022-03-21 18:55:00|2522.1|2519.1|2522|2520|2527.2|2524.2|2520.6|2517.9|642
1647889200000|2022-03-21 19:00:00|2522.1|2520.1|2520.9|2517.9|2523.7|2521.3|2520.1|2517.8|493
1647889500000|2022-03-21 19:05:00|2521|2518|2519.8|2517.8|2521.6|2519.4|2518.6|2515.9|399
1647889800000|2022-03-21 19:10:00|2519.9|2517.9|2521|2518|2522.8|2520.2|2519.5|2517.5|476
1647890100000|2022-03-21 19:15:00|2521.4|2518.4|2520.8|2517.8|2521.7|2519|2519.1|2516.5|386
1647890400000|2022-03-21 19:20:00|2521.6|2518.6|2523.3|2520.3|2523.4|2520.9|2520.5|2517.9|322
1647890700000|2022-03-21 19:25:00|2523.5|2520.5|2524.6|2522.6|2525.8|2522.8|2522.1|2519.6|382
1647891000000|2022-03-21 19:30:00|2524.7|2522.7|2527.8|2525.8|2528.8|2525.9|2524.6|2522.5|577
1647891300000|2022-03-21 19:35:00|2528.5|2525.5|2528|2526|2529.1|2526.6|2525.7|2523.2|419
1647891600000|2022-03-21 19:40:00|2527.9|2525.9|2524.6|2522.6|2528|2525.9|2524|2521.8|428
1647891900000|2022-03-21 19:45:00|2524.4|2522.4|2523.6|2520.6|2527.5|2525|2522.2|2519.8|448
1647892200000|2022-03-21 19:50:00|2523.7|2520.7|2523.6|2521.6|2526.5|2523.9|2523|2520.3|532
1647892500000|2022-03-21 19:55:00|2523.8|2521.8|2522|2520|2525.1|2522.9|2521.7|2519.7|371
1647892800000|2022-03-21 20:00:00|2522.1|2520.1|2523.5|2520.5|2524.9|2522.2|2521.5|2519.4|286
1647893100000|2022-03-21 20:05:00|2523.6|2520.6|2521.8|2518.8|2524.1|2521.1|2521.5|2518.8|247
1647893400000|2022-03-21 20:10:00|2521.4|2519.4|2521.1|2519.1|2523.3|2520.6|2520.8|2518.5|157
1647893700000|2022-03-21 20:15:00|2521.5|2518.5|2521.1|2519.1|2521.7|2519.3|2520.5|2518.1|98
1647894000000|2022-03-21 20:20:00|2521.2|2519.2|2521.8|2519.8|2523|2520.4|2520.8|2518.3|189
1647894300000|2022-03-21 20:25:00|2521.7|2519.7|2522.1|2519.1|2523.1|2520.3|2521|2518.7|161
1647894600000|2022-03-21 20:30:00|2521.5|2519.5|2521.7|2518.7|2522.5|2519.6|2521|2518.4|125
1647894900000|2022-03-21 20:35:00|2521.6|2518.6|2520.7|2517.7|2521.6|2519.1|2520.1|2517.5|89
1647895200000|2022-03-21 20:40:00|2520.9|2517.9|2520.2|2517.2|2521.6|2518.6|2519.1|2516.4|159
1647895500000|2022-03-21 20:45:00|2520.4|2517.4|2521.3|2518.3|2521.9|2519.3|2519.6|2517.1|147
1647895800000|2022-03-21 20:50:00|2521.2|2518.2|2520.8|2517.8|2521.5|2518.7|2519.9|2517.4|93
1647896100000|2022-03-21 20:55:00|2520.7|2517.7|2521.9|2518.9|2522.3|2519.7|2520.2|2517.2|184
1647900000000|2022-03-21 22:00:00|2522.4|2519.4|2523.4|2520.4|2523.7|2520.7|2521.5|2518.5|150
1647900300000|2022-03-21 22:05:00|2523.2|2520.2|2522.5|2520.5|2523.5|2520.6|2522.2|2519.5|101
1647900600000|2022-03-21 22:10:00|2523.3|2520.3|2524.1|2521.1|2524.1|2521.5|2522.3|2519.6|107
1647900900000|2022-03-21 22:15:00|2524|2521|2523.6|2520.6|2524.4|2521.4|2522.2|2519.2|139
1647901200000|2022-03-21 22:20:00|2523.7|2520.7|2523.9|2520.9|2524.3|2521.6|2522.7|2519.7|97
1647901500000|2022-03-21 22:25:00|2523.8|2520.8|2523.1|2520.1|2524|2521|2523|2520|54
1647901800000|2022-03-21 22:30:00|2522.6|2520.6|2524.1|2521.1|2524.3|2521.6|2522.2|2519.6|162
1647902100000|2022-03-21 22:35:00|2524|2521|2522.5|2520.5|2524.3|2521.5|2522.3|2519.7|119
1647902400000|2022-03-21 22:40:00|2522.7|2520.7|2523.5|2520.5|2523.9|2521.1|2522.5|2519.9|141
1647902700000|2022-03-21 22:45:00|2523.4|2520.4|2523.9|2520.9|2524.4|2521.6|2522.6|2520|135
1647903000000|2022-03-21 22:50:00|2523.4|2520.4|2524.8|2521.8|2525.3|2522.6|2523.4|2520.4|117
1647903300000|2022-03-21 22:55:00|2525|2522|2524.1|2521.1|2525.7|2522.7|2523.8|2520.8|138
1647903600000|2022-03-21 23:00:00|2524.4|2521.4|2523.5|2520.5|2524.9|2521.9|2522.8|2520.1|148
1647903900000|2022-03-21 23:05:00|2523.7|2520.7|2523.3|2520.3|2524|2521|2522.3|2519.4|196
1647904200000|2022-03-21 23:10:00|2523.4|2520.4|2523.6|2520.6|2524.3|2521.3|2522.7|2519.9|155
1647904500000|2022-03-21 23:15:00|2523.8|2520.8|2523|2520|2524|2521|2522.2|2519.2|141
1647904800000|2022-03-21 23:20:00|2522.4|2519.4|2523.1|2520.1|2523.5|2520.5|2521.6|2518.8|111
1647905100000|2022-03-21 23:25:00|2523|2520|2524.7|2521.7|2525|2522|2522.7|2519.7|154
1647905400000|2022-03-21 23:30:00|2524.8|2521.8|2524.7|2521.7|2525.1|2522.1|2523.8|2520.8|122
1647905700000|2022-03-21 23:35:00|2524.6|2521.6|2525.6|2522.6|2526|2523|2524.6|2521.6|134
1647906000000|2022-03-21 23:40:00|2525.8|2522.8|2526.3|2523.3|2526.8|2523.8|2525.6|2522.6|145
1647906300000|2022-03-21 23:45:00|2526.2|2523.2|2526.1|2523.1|2526.4|2523.4|2525.2|2522.2|216
1647906600000|2022-03-21 23:50:00|2526.2|2523.2|2525.6|2522.6|2527.1|2524.1|2525|2522.4|139
1647906900000|2022-03-21 23:55:00|2525.7|2522.7|2525.6|2522.6|2525.9|2523|2524|2521.5|156
1647907200000|2022-03-22 00:00:00|2525.7|2522.7|2523.5|2520.5|2525.7|2522.7|2521|2518.6|365
1647907500000|2022-03-22 00:05:00|2523.4|2520.4|2523.7|2520.7|2524.5|2521.6|2522.5|2519.9|235
1647907800000|2022-03-22 00:10:00|2523.6|2520.6|2524.3|2521.3|2524.6|2522.1|2523.1|2520.2|215
1647908100000|2022-03-22 00:15:00|2524.4|2521.4|2520.6|2517.6|2524.7|2521.7|2520.1|2517.2|362
1647908400000|2022-03-22 00:20:00|2520.1|2518.1|2520.7|2518.7|2522.2|2519.5|2519.6|2517.1|228
1647908700000|2022-03-22 00:25:00|2520.8|2518.8|2519.6|2517.6|2521.4|2518.8|2519.4|2516.6|253
1647909000000|2022-03-22 00:30:00|2519.9|2516.9|2519.2|2516.2|2519.9|2517.2|2518.3|2515.9|223
1647909300000|2022-03-22 00:35:00|2519.3|2516.3|2518.1|2515.1|2520.3|2517.3|2516.9|2514.3|308
1647909600000|2022-03-22 00:40:00|2518.6|2515.6|2515.1|2512.1|2518.9|2515.9|2514.5|2511.7|296
1647909900000|2022-03-22 00:45:00|2515.2|2512.2|2514.7|2511.7|2515.7|2512.7|2512.9|2510.2|394
1647910200000|2022-03-22 00:50:00|2514.8|2511.8|2515.5|2512.5|2516.8|2513.8|2514.5|2511.5|418
1647910500000|2022-03-22 00:55:00|2515.6|2512.6|2518.6|2515.6|2519.6|2516.6|2515.3|2512.3|389
1647910800000|2022-03-22 01:00:00|2518.8|2515.8|2519.1|2516.1|2520.3|2517.3|2516.4|2513.4|721
1647911100000|2022-03-22 01:05:00|2519.4|2516.4|2519.1|2516.1|2519.4|2516.6|2517|2514.3|462
1647911400000|2022-03-22 01:10:00|2519|2516|2519.3|2516.3|2520.1|2517.1|2517.6|2514.9|437
1647911700000|2022-03-22 01:15:00|2519.4|2516.4|2515.8|2512.8|2519.9|2516.9|2514.1|2511.7|458
1647912000000|2022-03-22 01:20:00|2515.7|2512.7|2517.3|2514.3|2518.5|2515.6|2515.7|2512.7|449
1647912300000|2022-03-22 01:25:00|2517.4|2514.4|2515.3|2512.3|2517.6|2514.7|2514|2511.4|384
1647912600000|2022-03-22 01:30:00|2515.4|2512.4|2516.5|2514.5|2518|2515.1|2514.6|2511.8|401
1647912900000|2022-03-22 01:35:00|2517.1|2514.1|2517.5|2514.5|2518.6|2516|2516|2513.5|398
1647913200000|2022-03-22 01:40:00|2517.4|2514.4|2515.2|2512.2|2518.1|2515.1|2514.1|2511.1|508
1647913500000|2022-03-22 01:45:00|2515.3|2512.3|2518.4|2515.4|2519.5|2516.5|2515.3|2512.3|354
1647913800000|2022-03-22 01:50:00|2518.5|2515.5|2519.1|2517.1|2520.2|2517.6|2517.8|2515.1|350
1647914100000|2022-03-22 01:55:00|2519.6|2516.6|2517.7|2515.7|2520.3|2517.8|2517.1|2514.6|394
1647914400000|2022-03-22 02:00:00|2517.5|2515.5|2518.4|2515.4|2519.6|2516.6|2517.5|2514.8|307
1647914700000|2022-03-22 02:05:00|2518.3|2515.3|2518.3|2515.3|2519.5|2516.5|2517.9|2514.9|270
1647915000000|2022-03-22 02:10:00|2518.4|2515.4|2519.8|2516.8|2519.9|2516.9|2517|2514|263
1647915300000|2022-03-22 02:15:00|2519.9|2516.9|2519.3|2516.3|2520.1|2517.1|2518.4|2515.4|214
1647915600000|2022-03-22 02:20:00|2519.4|2516.4|2519.9|2516.9|2520.7|2517.7|2519.3|2516.3|120
1647915900000|2022-03-22 02:25:00|2520|2517|2520|2517|2520.8|2517.8|2519|2516.3|186
1647916200000|2022-03-22 02:30:00|2520.1|2517.1|2520|2517|2520.4|2517.4|2518.3|2515.3|315
1647916500000|2022-03-22 02:35:00|2520.1|2517.1|2519.2|2516.2|2520.9|2518|2518.6|2515.7|309
1647916800000|2022-03-22 02:40:00|2519.1|2516.1|2520.6|2517.6|2520.8|2517.8|2517.5|2515|361
1647917100000|2022-03-22 02:45:00|2520.5|2517.5|2521.1|2518.1|2522.1|2519.2|2519.6|2516.9|413
1647917400000|2022-03-22 02:50:00|2521.2|2518.2|2521.2|2519.2|2522.2|2519.6|2520.2|2517.4|287
1647917700000|2022-03-22 02:55:00|2521.3|2519.3|2530.3|2527.3|2530.7|2528|2521.2|2518.3|713
1647918000000|2022-03-22 03:00:00|2530.2|2527.2|2530.5|2527.5|2531|2528.2|2528.9|2525.9|606
1647918300000|2022-03-22 03:05:00|2530.7|2527.7|2531.6|2528.6|2533.7|2530.7|2529.5|2526.6|526
1647918600000|2022-03-22 03:10:00|2532|2529|2530.7|2527.7|2532.6|2529.7|2529.6|2526.6|412
1647918900000|2022-03-22 03:15:00|2530.8|2527.8|2532.6|2529.6|2532.7|2529.7|2530.1|2527.1|528
1647919200000|2022-03-22 03:20:00|2532.5|2529.5|2533.1|2530.1|2533.5|2530.5|2531.9|2528.9|351
1647919500000|2022-03-22 03:25:00|2533.4|2530.4|2533.1|2530.1|2534.7|2531.7|2532|2529.1|495
1647919800000|2022-03-22 03:30:00|2533.4|2530.4|2532.4|2529.4|2533.9|2531.3|2531.6|2528.9|309
1647920100000|2022-03-22 03:35:00|2532.1|2529.1|2533.5|2530.5|2533.7|2531.1|2531.9|2529.1|295
1647920400000|2022-03-22 03:40:00|2533.6|2530.6|2535.3|2532.3|2535.3|2532.3|2532.4|2529.6|201
1647920700000|2022-03-22 03:45:00|2535.2|2532.2|2538.5|2535.5|2539|2536|2534.8|2531.8|245
1647921000000|2022-03-22 03:50:00|2538.6|2535.6|2535.9|2533.9|2539.1|2536.1|2535.7|2533.3|268
1647921300000|2022-03-22 03:55:00|2536|2534|2534.7|2532.7|2536.9|2534|2533.9|2531.7|215
1647921600000|2022-03-22 04:00:00|2534.9|2532.9|2534.1|2531.1|2535.3|2532.9|2533.3|2530.9|207
1647921900000|2022-03-22 04:05:00|2533.6|2531.6|2533.2|2531.2|2534.4|2531.8|2532.1|2529.9|175
1647922200000|2022-03-22 04:10:00|2533.4|2530.4|2533.4|2531.4|2534.8|2532.1|2532.6|2530.2|210
1647922500000|2022-03-22 04:15:00|2533.5|2531.5|2532|2529|2534.2|2531.8|2531|2528.5|266
1647922800000|2022-03-22 04:20:00|2531.9|2528.9|2531.5|2528.5|2532|2529|2529.8|2526.8|256
1647923100000|2022-03-22 04:25:00|2531.6|2528.6|2532.5|2529.5|2532.7|2529.7|2531|2528.5|125
1647923400000|2022-03-22 04:30:00|2532.4|2529.4|2532.6|2529.6|2533.8|2531|2531.6|2529|151
1647923700000|2022-03-22 04:35:00|2532.7|2529.7|2532.4|2529.4|2532.9|2530|2531.1|2528.3|159
1647924000000|2022-03-22 04:40:00|2532.3|2529.3|2530.8|2527.8|2532.8|2530|2530.4|2527.5|218
1647924300000|2022-03-22 04:45:00|2530.7|2527.7|2530.3|2527.3|2530.9|2528.1|2529.9|2527.1|126
1647924600000|2022-03-22 04:50:00|2530.2|2527.2|2529.8|2526.8|2530.8|2528|2528.9|2526.2|185
1647924900000|2022-03-22 04:55:00|2529.7|2526.7|2531.2|2528.2|2531.4|2529|2529.2|2526.3|222
1647925200000|2022-03-22 05:00:00|2531.3|2528.3|2531|2528|2532.1|2529.5|2530.5|2527.5|193
1647925500000|2022-03-22 05:05:00|2530.9|2527.9|2533.3|2530.3|2533.3|2530.3|2530.9|2527.9|223
1647925800000|2022-03-22 05:10:00|2533.1|2530.1|2534.2|2531.2|2534.6|2532|2531.9|2529.3|216
1647926100000|2022-03-22 05:15:00|2534.1|2531.1|2534.5|2531.5|2535|2532.5|2533.3|2530.7|265
1647926400000|2022-03-22 05:20:00|2534.4|2531.4|2535.4|2532.4|2535.6|2532.6|2533.8|2530.8|196
1647926700000|2022-03-22 05:25:00|2535.3|2532.3|2536.4|2533.4|2536.5|2533.5|2534.1|2531.1|252
1647927000000|2022-03-22 05:30:00|2536.3|2533.3|2537.6|2535.6|2539|2536.4|2535.4|2532.5|671
1647927300000|2022-03-22 05:35:00|2538|2535|2538.3|2535.3|2539.4|2536.5|2536.8|2533.8|443
1647927600000|2022-03-22 05:40:00|2538.2|2535.2|2538.6|2535.6|2539.1|2536.5|2536.3|2533.7|370
1647927900000|2022-03-22 05:45:00|2538.5|2535.5|2536.9|2533.9|2539.5|2536.9|2536.3|2533.7|415
1647928200000|2022-03-22 05:50:00|2536.8|2533.8|2537.4|2534.4|2538.4|2536|2536|2533.2|288
1647928500000|2022-03-22 05:55:00|2537.5|2534.5|2536.1|2533.1|2538.4|2536|2536|2533|335
1647928800000|2022-03-22 06:00:00|2535.8|2532.8|2536|2533|2536.5|2533.9|2534.7|2531.7|434
1647929100000|2022-03-22 06:05:00|2535.9|2532.9|2537.3|2534.3|2537.3|2534.5|2535.1|2532.3|332
1647929400000|2022-03-22 06:10:00|2537.1|2534.1|2540.3|2537.3|2540.3|2537.4|2536.3|2533.7|380
1647929700000|2022-03-22 06:15:00|2539.6|2536.6|2539|2536|2540.2|2537.7|2537.9|2535.2|366
1647930000000|2022-03-22 06:20:00|2538.7|2535.7|2536.2|2533.2|2539.2|2536.7|2535|2532.3|443
1647930300000|2022-03-22 06:25:00|2536|2533|2534.3|2531.3|2536.4|2533.4|2533.1|2530.1|378
1647930600000|2022-03-22 06:30:00|2534.4|2531.4|2532.3|2529.3|2535.7|2532.7|2531.4|2528.4|357
1647930900000|2022-03-22 06:35:00|2532.4|2529.4|2533.4|2530.4|2534.1|2531.7|2531.7|2528.7|367
1647931200000|2022-03-22 06:40:00|2533.5|2530.5|2530.6|2527.6|2534.6|2531.6|2529.9|2527.2|284
1647931500000|2022-03-22 06:45:00|2530.5|2527.5|2532.1|2529.1|2532.7|2529.7|2530.5|2527.5|262
1647931800000|2022-03-22 06:50:00|2532|2529|2533.7|2530.7|2534.5|2531.5|2531.3|2528.3|335
1647932100000|2022-03-22 06:55:00|2533.6|2530.6|2529|2526|2533.8|2530.8|2528.3|2525.5|357
1647932400000|2022-03-22 07:00:00|2528.8|2525.8|2531.2|2528.2|2532.4|2529.9|2528.6|2525.6|395
1647932700000|2022-03-22 07:05:00|2530.6|2528.6|2530|2528|2532.9|2530.2|2529.8|2527.1|342
1647933000000|2022-03-22 07:10:00|2530.1|2528.1|2531.3|2528.3|2531.8|2529.1|2529.5|2527|272
1647933300000|2022-03-22 07:15:00|2531|2529|2532.5|2530.5|2533.2|2530.8|2530.3|2527.7|315
1647933600000|2022-03-22 07:20:00|2532.6|2530.6|2531.9|2529.9|2533.1|2530.7|2531.6|2529.1|231
1647933900000|2022-03-22 07:25:00|2532|2530|2529.8|2526.8|2532.9|2530.4|2528.2|2525.6|492
1647934200000|2022-03-22 07:30:00|2530|2527|2529.3|2526.3|2530.3|2527.7|2527|2524.6|386
1647934500000|2022-03-22 07:35:00|2528.9|2526.9|2527|2524|2529.3|2526.9|2523.8|2521|451
1647934800000|2022-03-22 07:40:00|2526.5|2523.5|2528|2525|2528.9|2526.3|2526.3|2523.5|331
1647935100000|2022-03-22 07:45:00|2528.1|2525.1|2527.7|2524.7|2528.2|2525.2|2524.3|2521.3|317
1647935400000|2022-03-22 07:50:00|2527.6|2524.6|2527.5|2524.5|2529.3|2526.3|2526.6|2523.6|364
1647935700000|2022-03-22 07:55:00|2527.1|2524.1|2526.8|2523.8|2529.8|2527.1|2526.2|2523.2|419
1647936000000|2022-03-22 08:00:00|2526.9|2523.9|2524.8|2521.8|2526.9|2523.9|2522.4|2519.4|581
1647936300000|2022-03-22 08:05:00|2524.7|2521.7|2521.6|2518.6|2525.8|2522.9|2521.6|2518.6|550
1647936600000|2022-03-22 08:10:00|2521.5|2518.5|2512.3|2510.3|2521.5|2518.5|2511.7|2508.7|971
1647936900000|2022-03-22 08:15:00|2513|2510|2513.9|2510.9|2517|2514.3|2511.7|2509.4|773
1647937200000|2022-03-22 08:20:00|2514.1|2511.1|2516.5|2513.5|2519.1|2516.1|2513.8|2510.8|653
1647937500000|2022-03-22 08:25:00|2516.4|2513.4|2516.8|2513.8|2518.4|2515.4|2513.9|2511.5|467
1647937800000|2022-03-22 08:30:00|2516.7|2513.7|2514.9|2511.9|2519.8|2517.2|2514|2511.3|593
1647938100000|2022-03-22 08:35:00|2514.8|2511.8|2517.5|2515.5|2519|2516.5|2513.9|2511.3|518
1647938400000|2022-03-22 08:40:00|2517.4|2515.4|2512.9|2509.9|2518.2|2515.6|2512.6|2509.6|599
1647938700000|2022-03-22 08:45:00|2512.7|2510.7|2516|2513|2517.8|2515|2512.7|2509.8|611
1647939000000|2022-03-22 08:50:00|2516.4|2513.4|2514.3|2511.3|2518|2515.4|2512.9|2510.3|556
1647939300000|2022-03-22 08:55:00|2514.2|2511.2|2512.2|2509.2|2514.5|2511.9|2509.1|2506.1|653
1647939600000|2022-03-22 09:00:00|2512.3|2509.3|2510.1|2508.1|2512.4|2509.8|2506.5|2504.1|677
1647939900000|2022-03-22 09:05:00|2510|2508|2504.4|2501.4|2512.1|2509.1|2502.9|2500.4|629
1647940200000|2022-03-22 09:10:00|2504.3|2501.3|2505.1|2503.1|2510.8|2507.8|2503.7|2500.7|659
1647940500000|2022-03-22 09:15:00|2505.6|2502.6|2511.2|2508.2|2511.6|2508.9|2504.6|2501.9|700
1647940800000|2022-03-22 09:20:00|2511.1|2508.1|2510.8|2507.8|2511.8|2509.1|2507.7|2505.1|741
1647941100000|2022-03-22 09:25:00|2510.9|2507.9|2509.9|2506.9|2511.5|2508.5|2505.8|2503.4|518
1647941400000|2022-03-22 09:30:00|2509.8|2506.8|2511.5|2508.5|2511.7|2508.7|2507.9|2505.3|540
1647941700000|2022-03-22 09:35:00|2511.1|2508.1|2509.8|2506.8|2511.5|2508.9|2508.3|2505.6|509
1647942000000|2022-03-22 09:40:00|2509.7|2506.7|2509.8|2506.8|2511|2508.5|2508.4|2505.8|400
1647942300000|2022-03-22 09:45:00|2509.7|2506.7|2510.1|2508.1|2511.7|2509.5|2507.4|2504.9|541
1647942600000|2022-03-22 09:50:00|2510.2|2508.2|2507|2505|2511.1|2508.4|2506.6|2504|548
1647942900000|2022-03-22 09:55:00|2507.4|2504.4|2508|2506|2510.6|2507.8|2506.9|2504.4|432
1647943200000|2022-03-22 10:00:00|2507.9|2505.9|2508.4|2505.4|2509|2506.5|2506.2|2503.6|407
1647943500000|2022-03-22 10:05:00|2508.3|2505.3|2509.3|2506.3|2511|2508.1|2507.6|2504.6|712
1647943800000|2022-03-22 10:10:00|2509.1|2507.1|2512.3|2509.3|2512.9|2510|2509.1|2506.2|517
1647944100000|2022-03-22 10:15:00|2512.4|2509.4|2513.3|2510.3|2513.9|2510.9|2510.7|2507.7|494
1647944400000|2022-03-22 10:20:00|2513.2|2510.2|2511.9|2508.9|2514.3|2512|2511.6|2508.8|408
1647944700000|2022-03-22 10:25:00|2512|2509|2513.6|2510.6|2514.4|2512.1|2510.7|2507.8|404
1647945000000|2022-03-22 10:30:00|2513.5|2510.5|2513.3|2510.3|2516.5|2513.9|2511.3|2509|570
1647945300000|2022-03-22 10:35:00|2513.2|2510.2|2512.2|2509.2|2513.9|2511.3|2510.5|2508.1|416
1647945600000|2022-03-22 10:40:00|2512.1|2509.1|2511.8|2509.8|2513.1|2510.6|2511.2|2508.7|387
1647945900000|2022-03-22 10:45:00|2511.9|2509.9|2513|2510|2513.5|2511|2511.2|2508.6|334
1647946200000|2022-03-22 10:50:00|2513.1|2510.1|2511.3|2509.3|2513.6|2510.7|2510.8|2508.5|376
1647946500000|2022-03-22 10:55:00|2511.4|2509.4|2510.7|2508.7|2514.2|2511.7|2510.6|2508.1|468
1647946800000|2022-03-22 11:00:00|2510.9|2508.9|2511.9|2509.9|2514.8|2512.2|2510.6|2508.5|429
1647947100000|2022-03-22 11:05:00|2512|2510|2512.4|2509.4|2513.8|2511.6|2511.9|2509.3|377
1647947400000|2022-03-22 11:10:00|2512.6|2510.6|2514.3|2511.3|2515|2512.3|2511.9|2509.8|352
1647947700000|2022-03-22 11:15:00|2514.4|2511.4|2514.5|2512.5|2516.2|2513.8|2512|2509.8|413
1647948000000|2022-03-22 11:20:00|2514.4|2512.4|2513.6|2511.6|2515.6|2513.1|2513.1|2510.8|361
1647948300000|2022-03-22 11:25:00|2513.7|2511.7|2514|2511|2515.3|2512.7|2513|2510.7|309
1647948600000|2022-03-22 11:30:00|2514.4|2511.4|2510.6|2508.6|2514.7|2512.4|2510.1|2508.1|510
1647948900000|2022-03-22 11:35:00|2510.5|2508.5|2512.7|2510.7|2514.5|2511.6|2510|2507.9|547
1647949200000|2022-03-22 11:40:00|2512.6|2510.6|2506.3|2504.3|2513.5|2511.4|2505.3|2503|437
1647949500000|2022-03-22 11:45:00|2505.9|2503.9|2510|2508|2511.4|2508.9|2505.9|2503.8|466
1647949800000|2022-03-22 11:50:00|2510.2|2508.2|2510.7|2507.7|2511.8|2509.2|2509.4|2506.7|474
1647950100000|2022-03-22 11:55:00|2510.6|2507.6|2509.9|2506.9|2512.2|2509.5|2508.7|2506.1|433
1647950400000|2022-03-22 12:00:00|2508.3|2506.3|2507.9|2505.9|2510.1|2507.6|2507.7|2504.8|549
1647950700000|2022-03-22 12:05:00|2508|2506|2506.5|2504.5|2509.1|2507.1|2506.3|2503.8|459
1647951000000|2022-03-22 12:10:00|2507|2504|2504.2|2502.2|2507.3|2504.7|2504.1|2501.6|524
1647951300000|2022-03-22 12:15:00|2504.3|2502.3|2506.9|2503.9|2507.2|2504.9|2504.2|2501.8|579
1647951600000|2022-03-22 12:20:00|2507.1|2504.1|2496.1|2494.1|2507.7|2505.2|2494|2491.5|768
1647951900000|2022-03-22 12:25:00|2496.6|2494.6|2496.1|2494.1|2497.1|2494.6|2481.5|2478.9|1100
1647952200000|2022-03-22 12:30:00|2496.4|2493.4|2492.7|2489.7|2499.9|2497.4|2490.5|2488.1|976
1647952500000|2022-03-22 12:35:00|2492.6|2489.6|2495.9|2492.9|2497.8|2495.5|2492.6|2489.6|742
1647952800000|2022-03-22 12:40:00|2496|2493|2496.4|2494.4|2497.1|2494.4|2491.9|2489.2|636
1647953100000|2022-03-22 12:45:00|2496.2|2494.2|2503.4|2500.4|2504.5|2501.5|2496.2|2493.8|817
1647953400000|2022-03-22 12:50:00|2503.5|2500.5|2498.7|2495.7|2504.8|2501.8|2495.9|2492.9|746
1647953700000|2022-03-22 12:55:00|2498.5|2495.5|2493|2490|2501.5|2498.5|2492.7|2489.7|824
1647954000000|2022-03-22 13:00:00|2492.9|2489.9|2485.9|2482.9|2495.5|2492.5|2483.7|2480.7|1297
1647954300000|2022-03-22 13:05:00|2485.8|2482.8|2488.1|2485.1|2490.7|2487.7|2483.6|2480.6|1022
1647954600000|2022-03-22 13:10:00|2488.2|2485.2|2486.5|2483.5|2488.2|2485.2|2484.2|2481.2|1024
1647954900000|2022-03-22 13:15:00|2486.7|2483.7|2489.3|2486.3|2491.8|2488.8|2486.6|2483.6|890
1647955200000|2022-03-22 13:20:00|2489.2|2486.2|2488.7|2485.7|2489.6|2486.6|2487.3|2484.3|797
1647955500000|2022-03-22 13:25:00|2488.6|2485.6|2485|2482|2490.2|2487.2|2484.5|2481.5|812
1647955800000|2022-03-22 13:30:00|2484.9|2481.9|2479.8|2476.8|2487.2|2484.2|2476.3|2473.3|1109
1647956100000|2022-03-22 13:35:00|2479.7|2476.7|2479.6|2476.6|2485.4|2482.4|2478.7|2475.7|1080
1647956400000|2022-03-22 13:40:00|2479.8|2476.8|2477.9|2474.9|2485|2482|2477.6|2474.6|1006
1647956700000|2022-03-22 13:45:00|2477.6|2474.6|2479.5|2476.5|2479.9|2476.9|2473.9|2470.9|1325
1647957000000|2022-03-22 13:50:00|2479.4|2476.4|2477.5|2474.5|2482.6|2479.6|2475.7|2473.1|989
1647957300000|2022-03-22 13:55:00|2477.8|2474.8|2479.9|2476.9|2481.7|2478.7|2475.6|2473.1|958
1647957600000|2022-03-22 14:00:00|2480|2477|2467.3|2464.3|2480.1|2477.1|2467.3|2464.3|976
1647957900000|2022-03-22 14:05:00|2467.1|2464.1|2469|2466|2472.6|2469.6|2459.6|2456.6|1557
1647958200000|2022-03-22 14:10:00|2468.9|2465.9|2469.2|2466.2|2471|2468|2467.3|2464.3|1183
1647958500000|2022-03-22 14:15:00|2469.3|2466.3|2466.1|2463.1|2469.7|2466.7|2465.6|2462.6|903
1647958800000|2022-03-22 14:20:00|2466.2|2463.2|2464.3|2461.3|2471.1|2468.1|2463.7|2460.9|1048
1647959100000|2022-03-22 14:25:00|2464.5|2461.5|2465.2|2462.2|2469.3|2466.3|2463.9|2461.1|1024
1647959400000|2022-03-22 14:30:00|2465.4|2462.4|2467.3|2465.3|2468.3|2465.3|2464.2|2461.2|893
1647959700000|2022-03-22 14:35:00|2467.9|2464.9|2468.7|2465.7|2471.5|2468.9|2465.5|2463|736
1647960000000|2022-03-22 14:40:00|2468.8|2465.8|2466.3|2463.3|2470.4|2467.9|2465.7|2463.3|706
1647960300000|2022-03-22 14:45:00|2465.9|2463.9|2471.2|2468.2|2471.6|2468.6|2465.8|2463.4|656
1647960600000|2022-03-22 14:50:00|2471|2468|2473.4|2470.4|2475.9|2472.9|2471|2468|590
1647960900000|2022-03-22 14:55:00|2473.1|2470.1|2473.3|2470.3|2473.9|2471.2|2470.7|2468.2|581
1647961200000|2022-03-22 15:00:00|2473.1|2470.1|2472.4|2469.4|2477.5|2475|2471.9|2468.9|726
1647961500000|2022-03-22 15:05:00|2472.3|2469.3|2472.4|2469.4|2474.8|2472.3|2470.8|2468.4|587
1647961800000|2022-03-22 15:10:00|2472.5|2469.5|2473.4|2470.4|2474|2471|2468|2465.4|679
1647962100000|2022-03-22 15:15:00|2473.5|2470.5|2471.1|2468.1|2473.7|2470.7|2469.9|2466.9|635
1647962400000|2022-03-22 15:20:00|2471.4|2468.4|2470.3|2467.3|2472.1|2469.1|2468.3|2465.3|671
1647962700000|2022-03-22 15:25:00|2470.5|2467.5|2473.5|2470.5|2473.6|2471|2468.9|2465.9|610
1647963000000|2022-03-22 15:30:00|2473.4|2470.4|2470.2|2467.2|2473.5|2470.5|2469.1|2466.5|542
1647963300000|2022-03-22 15:35:00|2470.3|2467.3|2475.6|2472.6|2475.8|2472.8|2470.1|2467.1|521
1647963600000|2022-03-22 15:40:00|2475.7|2472.7|2475.4|2472.4|2478.9|2475.9|2474.7|2471.9|768
1647963900000|2022-03-22 15:45:00|2475.5|2472.5|2475.4|2472.4|2477.1|2474.2|2473.8|2470.9|639
1647964200000|2022-03-22 15:50:00|2475.5|2472.5|2477.9|2474.9|2479.1|2476.1|2475.4|2472.4|699
1647964500000|2022-03-22 15:55:00|2478.2|2475.2|2479.3|2476.3|2479.8|2476.8|2477.1|2474.1|612
1647964800000|2022-03-22 16:00:00|2479.2|2476.2|2479.6|2476.6|2479.9|2477|2477.7|2474.7|643
1647965100000|2022-03-22 16:05:00|2479.7|2476.7|2479.3|2476.3|2481.9|2478.9|2477.8|2475.2|547
1647965400000|2022-03-22 16:10:00|2479.4|2476.4|2482.2|2479.2|2482.3|2479.3|2478|2475|659
1647965700000|2022-03-22 16:15:00|2482.3|2479.3|2480.8|2477.8|2482.8|2479.8|2480|2477|464
1647966000000|2022-03-22 16:20:00|2480.7|2477.7|2482.7|2479.7|2485.4|2482.4|2480.3|2477.7|633
1647966300000|2022-03-22 16:25:00|2482.8|2479.8|2482.9|2479.9|2485.2|2482.2|2482.3|2479.5|571
1647966600000|2022-03-22 16:30:00|2483.2|2480.2|2480.2|2477.2|2483.4|2480.4|2480.2|2477.2|438
1647966900000|2022-03-22 16:35:00|2480.4|2477.4|2478.2|2475.2|2481|2478|2478|2475|452
1647967200000|2022-03-22 16:40:00|2478.1|2475.1|2479.9|2476.9|2481.5|2478.5|2477.1|2474.1|466
1647967500000|2022-03-22 16:45:00|2480|2477|2478.7|2475.7|2480.5|2477.5|2477.4|2474.4|445
1647967800000|2022-03-22 16:50:00|2478.9|2475.9|2480.8|2477.8|2481.4|2478.7|2477.2|2474.8|409
1647968100000|2022-03-22 16:55:00|2480.6|2477.6|2479.3|2476.3|2480.6|2477.6|2477.6|2474.6|405
1647968400000|2022-03-22 17:00:00|2479.1|2476.1|2480|2477|2481.2|2478.2|2478.4|2475.4|407
1647968700000|2022-03-22 17:05:00|2480.1|2477.1|2475.6|2472.6|2480.8|2477.8|2475.6|2472.6|356
1647969000000|2022-03-22 17:10:00|2475.9|2472.9|2476.3|2473.3|2477.4|2474.4|2475|2472|448
1647969300000|2022-03-22 17:15:00|2476.4|2473.4|2478.4|2475.4|2479.2|2476.2|2476.3|2473.3|385
1647969600000|2022-03-22 17:20:00|2478.5|2475.5|2482.2|2479.2|2483.1|2480.1|2477.3|2474.3|400
1647969900000|2022-03-22 17:25:00|2482.6|2479.6|2483.9|2480.9|2486.2|2483.5|2482.6|2479.6|654
1647970200000|2022-03-22 17:30:00|2484|2481|2486.9|2483.9|2487|2484.5|2483.4|2480.4|434
1647970500000|2022-03-22 17:35:00|2486.8|2483.8|2484.8|2481.8|2487.3|2484.3|2484.2|2481.5|442
1647970800000|2022-03-22 17:40:00|2484.9|2481.9|2482.8|2479.8|2485.3|2482.3|2482.3|2479.3|390
1647971100000|2022-03-22 17:45:00|2482.7|2479.7|2485.9|2482.9|2486.8|2483.8|2482.3|2479.3|398
1647971400000|2022-03-22 17:50:00|2486|2483|2484.4|2481.4|2486|2483.3|2483.3|2480.5|392
1647971700000|2022-03-22 17:55:00|2484.2|2481.2|2481.6|2478.6|2484.8|2481.8|2481.3|2478.3|437
1647972000000|2022-03-22 18:00:00|2481.4|2478.4|2484.7|2481.7|2485.2|2482.2|2481.4|2478.4|454
1647972300000|2022-03-22 18:05:00|2484.8|2481.8|2484|2481|2485.4|2482.4|2483|2480|378
1647972600000|2022-03-22 18:10:00|2484.2|2481.2|2483|2480|2484.4|2481.4|2482|2479|268
1647972900000|2022-03-22 18:15:00|2483.1|2480.1|2483.4|2480.4|2484.2|2481.2|2482.7|2479.7|303
1647973200000|2022-03-22 18:20:00|2483.2|2480.2|2482|2479|2483.8|2480.8|2481.8|2478.8|298
1647973500000|2022-03-22 18:25:00|2481.9|2478.9|2483.2|2480.2|2483.3|2480.3|2480.5|2477.5|427
1647973800000|2022-03-22 18:30:00|2483.1|2480.1|2486.1|2483.1|2488.5|2485.5|2482.9|2479.9|466
1647974100000|2022-03-22 18:35:00|2486.3|2483.3|2483.8|2481.8|2486.5|2483.5|2483.4|2480.4|285
1647974400000|2022-03-22 18:40:00|2483.7|2481.7|2484.7|2481.7|2485.9|2483.2|2483.4|2480.8|261
1647974700000|2022-03-22 18:45:00|2484.6|2481.6|2486.7|2483.7|2487.1|2484.1|2484.6|2481.6|307
1647975000000|2022-03-22 18:50:00|2486.6|2483.6|2485.9|2482.9|2487.1|2484.1|2485.8|2482.8|236
1647975300000|2022-03-22 18:55:00|2486|2483|2482.7|2479.7|2486.3|2483.4|2482.7|2479.7|345
1647975600000|2022-03-22 19:00:00|2482.9|2479.9|2482.3|2479.3|2483|2480|2480.2|2477.2|399
1647975900000|2022-03-22 19:05:00|2482.6|2479.6|2482.4|2479.4|2483.1|2480.1|2481.6|2478.6|335
1647976200000|2022-03-22 19:10:00|2482.3|2479.3|2482.3|2479.3|2483.5|2480.5|2481.8|2478.8|311
1647976500000|2022-03-22 19:15:00|2482.2|2479.2|2479.3|2476.3|2482.3|2479.3|2478.2|2475.2|307
1647976800000|2022-03-22 19:20:00|2479.2|2476.2|2481.7|2478.7|2482|2479|2479.2|2476.2|309
1647977100000|2022-03-22 19:25:00|2481.5|2478.5|2480.8|2477.8|2483.2|2480.2|2480.2|2477.5|293
1647977400000|2022-03-22 19:30:00|2480.7|2477.7|2482.4|2479.4|2483|2480.2|2479.1|2476.1|408
1647977700000|2022-03-22 19:35:00|2482.5|2479.5|2481.6|2478.6|2483.1|2480.1|2481.1|2478.1|331
1647978000000|2022-03-22 19:40:00|2481.3|2478.3|2480.5|2477.5|2481.7|2479|2480.3|2477.3|343
1647978300000|2022-03-22 19:45:00|2480.6|2477.6|2479.5|2476.5|2480.7|2477.7|2478.6|2475.6|263
1647978600000|2022-03-22 19:50:00|2479.4|2476.4|2479.1|2476.1|2480.2|2477.2|2478.5|2475.5|341
1647978900000|2022-03-22 19:55:00|2479|2476|2479.2|2476.2|2481|2478.6|2479|2476|420
1647979200000|2022-03-22 20:00:00|2479.6|2476.6|2479.3|2477.3|2479.9|2477.4|2478.1|2475.1|205
1647979500000|2022-03-22 20:05:00|2479.1|2477.1|2478.8|2475.8|2480.1|2477.5|2478.8|2475.8|138
1647979800000|2022-03-22 20:10:00|2478.9|2475.9|2478.2|2475.2|2479.4|2476.4|2477.6|2474.6|176
1647980100000|2022-03-22 20:15:00|2478.1|2475.1|2477.7|2474.7|2478.3|2475.9|2477.1|2474.1|120
1647980400000|2022-03-22 20:20:00|2477.8|2474.8|2477.9|2474.9|2478.3|2475.3|2477.3|2474.3|117
1647980700000|2022-03-22 20:25:00|2478|2475|2478.8|2475.8|2479|2476.5|2477.9|2474.9|120
1647981000000|2022-03-22 20:30:00|2478.7|2475.7|2479|2476|2479.5|2476.5|2477.9|2474.9|141
1647981300000|2022-03-22 20:35:00|2478.9|2475.9|2479.9|2476.9|2480.4|2477.4|2478.2|2475.4|182
1647981600000|2022-03-22 20:40:00|2480|2477|2479.8|2476.8|2480.5|2477.5|2479.4|2476.4|138
1647981900000|2022-03-22 20:45:00|2480.5|2477.5|2477.9|2474.9|2480.8|2477.8|2477.9|2474.9|198
1647982200000|2022-03-22 20:50:00|2477.8|2474.8|2479|2476|2480.1|2477.1|2477.2|2474.2|190
1647982500000|2022-03-22 20:55:00|2478.9|2475.9|2479.3|2476.3|2481.2|2477.4|2478|2470|296
1647986400000|2022-03-22 22:00:00|2481.2|2475.2|2480.7|2471.7|2485.6|2476.6|2475.5|2466.5|25
1647986700000|2022-03-22 22:05:00|2482.4|2473.4|2482.7|2479.7|2494.7|2485.7|2479.5|2472.8|322
1647987000000|2022-03-22 22:10:00|2482.4|2479.4|2480.5|2477.5|2483.6|2479.6|2479|2476|155
1647987300000|2022-03-22 22:15:00|2480.7|2477.7|2478.7|2475.7|2480.7|2477.7|2478.3|2475.3|167
1647987600000|2022-03-22 22:20:00|2478.9|2475.9|2477.9|2474.9|2478.9|2476|2477.1|2474.1|140
1647987900000|2022-03-22 22:25:00|2477.8|2474.8|2477.5|2474.5|2478.1|2475.1|2477|2474|129
1647988200000|2022-03-22 22:30:00|2477.1|2474.1|2479.3|2476.3|2480|2477.2|2476.9|2473.9|158
1647988500000|2022-03-22 22:35:00|2479.5|2476.5|2479.4|2476.4|2480|2477|2478.9|2475.9|100
1647988800000|2022-03-22 22:40:00|2479.5|2476.5|2480.9|2477.9|2481|2478|2479.2|2476.2|117
1647989100000|2022-03-22 22:45:00|2481.3|2478.3|2481.2|2478.2|2481.5|2478.9|2480.5|2477.8|86
1647989400000|2022-03-22 22:50:00|2481.3|2478.3|2481.3|2478.3|2481.7|2479.2|2480.6|2478|84
1647989700000|2022-03-22 22:55:00|2481.4|2478.4|2479.3|2476.3|2481.4|2478.4|2477.3|2474.3|223
1647990000000|2022-03-22 23:00:00|2479|2476|2478.4|2475.4|2480.5|2477.5|2478.3|2475.3|174
1647990300000|2022-03-22 23:05:00|2478.7|2475.7|2478.3|2475.3|2479.6|2476.6|2478.1|2475.1|132
1647990600000|2022-03-22 23:10:00|2478.2|2475.2|2479|2476|2479.7|2476.7|2477.5|2474.9|165
1647990900000|2022-03-22 23:15:00|2479.1|2476.1|2479.8|2476.8|2480.4|2477.4|2478.5|2475.5|117
1647991200000|2022-03-22 23:20:00|2479.7|2476.7|2480.7|2477.7|2481.3|2478.3|2479.2|2476.2|126
1647991500000|2022-03-22 23:25:00|2480.6|2477.6|2481.9|2478.9|2482.6|2479.6|2480|2477|135
1647991800000|2022-03-22 23:30:00|2482|2479|2480|2477|2482.1|2479.1|2480|2477|147
1647992100000|2022-03-22 23:35:00|2480.1|2477.1|2481.1|2478.1|2481.7|2478.7|2480|2477|125
1647992400000|2022-03-22 23:40:00|2481.2|2478.2|2480.5|2477.5|2481.7|2478.7|2480.4|2477.4|137
1647992700000|2022-03-22 23:45:00|2480.4|2477.4|2480.4|2477.4|2481.8|2478.8|2479.1|2476.7|237
1647993000000|2022-03-22 23:50:00|2480.3|2477.3|2480.5|2477.5|2481.2|2478.2|2479.9|2476.9|214
1647993300000|2022-03-22 23:55:00|2480.3|2477.3|2478|2475|2480.6|2477.6|2477.3|2474.3|284
1647993600000|2022-03-23 00:00:00|2477.6|2474.6|2475.9|2472.9|2477.6|2474.6|2475.4|2472.4|300
1647993900000|2022-03-23 00:05:00|2476|2473|2477.6|2474.6|2477.9|2474.9|2475.2|2472.2|223
1647994200000|2022-03-23 00:10:00|2477.4|2474.4|2476.2|2473.2|2477.7|2474.7|2475.9|2472.9|235
1647994500000|2022-03-23 00:15:00|2476|2473|2477.2|2474.2|2478|2475.5|2475.7|2472.7|324
1647994800000|2022-03-23 00:20:00|2477.5|2474.5|2472.4|2469.4|2478.1|2475.1|2472|2469|374
1647995100000|2022-03-23 00:25:00|2472.3|2469.3|2472.3|2469.3|2472.9|2469.9|2470.9|2467.9|288
1647995400000|2022-03-23 00:30:00|2472.4|2469.4|2473.3|2470.3|2474.7|2471.7|2472.1|2469.1|385
1647995700000|2022-03-23 00:35:00|2473.5|2470.5|2472.3|2469.3|2474.1|2471.1|2472.2|2469.2|265
1647996000000|2022-03-23 00:40:00|2472.4|2469.4|2471|2468|2472.5|2469.5|2470.5|2467.5|211
1647996300000|2022-03-23 00:45:00|2471.1|2468.1|2470.7|2467.7|2471.5|2468.5|2469.1|2466.1|286
1647996600000|2022-03-23 00:50:00|2470.6|2467.6|2471.4|2469.4|2472.6|2469.9|2470|2467.2|461
1647996900000|2022-03-23 00:55:00|2471.3|2469.3|2473.1|2471.1|2473.8|2471.2|2471.3|2468.7|407
1647997200000|2022-03-23 01:00:00|2472.8|2470.8|2476.1|2473.1|2479.6|2476.6|2470.8|2467.8|919
1647997500000|2022-03-23 01:05:00|2476|2473|2475.5|2472.5|2476.6|2473.9|2474.4|2471.4|552
1647997800000|2022-03-23 01:10:00|2475.8|2472.8|2476.6|2473.6|2477.6|2474.6|2474.9|2471.9|413
1647998100000|2022-03-23 01:15:00|2476.8|2473.8|2475.3|2472.3|2477.3|2474.3|2474.8|2471.8|314
1647998400000|2022-03-23 01:20:00|2475|2472|2475.8|2472.8|2477.3|2474.5|2474.9|2471.9|333
1647998700000|2022-03-23 01:25:00|2475.9|2472.9|2476.6|2473.6|2477.9|2474.9|2475.9|2472.9|307
1647999000000|2022-03-23 01:30:00|2476.7|2473.7|2478.7|2475.7|2478.9|2475.9|2475.2|2472.2|479
1647999300000|2022-03-23 01:35:00|2478.8|2475.8|2477.6|2475.6|2480.1|2477.2|2477.4|2474.7|546
1647999600000|2022-03-23 01:40:00|2477.2|2475.2|2482.4|2479.4|2482.7|2479.7|2477.1|2474.3|444
1647999900000|2022-03-23 01:45:00|2482.3|2479.3|2482.4|2479.4|2483.4|2480.4|2481.4|2478.4|325
1648000200000|2022-03-23 01:50:00|2482.6|2479.6|2482.7|2479.7|2483.3|2480.3|2481.9|2478.9|290
1648000500000|2022-03-23 01:55:00|2482.8|2479.8|2482.4|2479.4|2483.1|2480.1|2480.6|2477.6|389
1648000800000|2022-03-23 02:00:00|2482.3|2479.3|2483.3|2480.3|2483.5|2480.5|2481.2|2478.2|291
1648001100000|2022-03-23 02:05:00|2483.4|2480.4|2484.3|2481.3|2485.2|2482.2|2483.3|2480.3|422
1648001400000|2022-03-23 02:10:00|2484.6|2481.6|2484.8|2481.8|2485.2|2482.2|2483.5|2480.5|436
1648001700000|2022-03-23 02:15:00|2484.5|2481.5|2484.5|2481.5|2485|2482.4|2483.5|2480.5|256
1648002000000|2022-03-23 02:20:00|2484.6|2481.6|2484.7|2481.7|2485.5|2483|2483.9|2481.3|291
1648002300000|2022-03-23 02:25:00|2484.6|2481.6|2483.5|2481.5|2485.1|2482.3|2482.7|2479.7|221
1648002600000|2022-03-23 02:30:00|2483.6|2481.6|2485.9|2482.9|2486.6|2484|2483.4|2480.8|367
1648002900000|2022-03-23 02:35:00|2486.2|2483.2|2485|2482|2486.2|2483.2|2484.1|2481.4|302
1648003200000|2022-03-23 02:40:00|2484.6|2482.6|2484.8|2481.8|2485.5|2482.8|2484.1|2481.3|310
1648003500000|2022-03-23 02:45:00|2484.6|2481.6|2487.3|2484.3|2487.6|2484.6|2483.5|2480.8|346
1648003800000|2022-03-23 02:50:00|2487.2|2484.2|2486.4|2483.4|2487.8|2484.8|2486.1|2483.1|321
1648004100000|2022-03-23 02:55:00|2486.9|2483.9|2486|2483|2486.9|2483.9|2484.9|2481.9|473
1648004400000|2022-03-23 03:00:00|2485.9|2482.9|2486|2483|2487.2|2484.2|2485.8|2482.8|299
1648004700000|2022-03-23 03:05:00|2486.1|2483.1|2486.3|2483.3|2487.3|2484.3|2485.7|2482.7|280
1648005000000|2022-03-23 03:10:00|2486.4|2483.4|2487.3|2484.3|2487.9|2484.9|2485.8|2482.8|237
1648005300000|2022-03-23 03:15:00|2487.2|2484.2|2487.6|2484.6|2487.8|2484.8|2486.4|2483.4|257
1648005600000|2022-03-23 03:20:00|2487.8|2484.8|2487.4|2484.4|2488.9|2485.9|2487.2|2484.2|317
1648005900000|2022-03-23 03:25:00|2487.5|2484.5|2485.9|2482.9|2487.8|2484.8|2485.5|2482.5|277
1648006200000|2022-03-23 03:30:00|2485.8|2482.8|2485.7|2482.7|2486|2483|2484.4|2481.4|296
1648006500000|2022-03-23 03:35:00|2485.5|2482.5|2485.2|2482.2|2486.2|2483.2|2484.9|2481.9|152
1648006800000|2022-03-23 03:40:00|2485.1|2482.1|2485.9|2482.9|2486.3|2483.3|2485.1|2482.1|135
1648007100000|2022-03-23 03:45:00|2485.8|2482.8|2485.2|2482.2|2486.4|2483.4|2485|2482|278
1648007400000|2022-03-23 03:50:00|2485.3|2482.3|2483.6|2480.6|2485.3|2482.3|2483.3|2480.3|217
1648007700000|2022-03-23 03:55:00|2483.8|2480.8|2484.1|2481.1|2484.4|2481.4|2483|2480|220
1648008000000|2022-03-23 04:00:00|2484.2|2481.2|2485.8|2482.8|2485.9|2482.9|2484|2481|218
1648008300000|2022-03-23 04:05:00|2485.7|2482.7|2485|2482|2486.2|2483.2|2484.7|2481.7|121
1648008600000|2022-03-23 04:10:00|2485.1|2482.1|2484.2|2481.2|2485.3|2482.3|2483.4|2480.4|149
1648008900000|2022-03-23 04:15:00|2484.3|2481.3|2485.5|2482.5|2485.7|2482.7|2484.1|2481.1|156
1648009200000|2022-03-23 04:20:00|2485.4|2482.4|2485.8|2482.8|2486|2483|2485.2|2482.2|136
1648009500000|2022-03-23 04:25:00|2485.9|2482.9|2485.8|2482.8|2486.3|2483.3|2485.6|2482.6|83
1648009800000|2022-03-23 04:30:00|2485.7|2482.7|2486.7|2483.7|2487.5|2484.5|2485.7|2482.7|153
1648010100000|2022-03-23 04:35:00|2486.4|2483.4|2486.7|2483.7|2486.9|2483.9|2486.1|2483.1|88
1648010400000|2022-03-23 04:40:00|2486.6|2483.6|2485.6|2482.6|2486.7|2483.7|2485.1|2482.1|114
1648010700000|2022-03-23 04:45:00|2485.7|2482.7|2484.7|2481.7|2485.8|2482.8|2484.2|2481.2|168
1648011000000|2022-03-23 04:50:00|2484.8|2481.8|2484.8|2481.8|2485.5|2482.5|2484.6|2481.6|87
1648011300000|2022-03-23 04:55:00|2484.7|2481.7|2486.1|2483.1|2486.6|2483.6|2484.6|2481.6|143
1648011600000|2022-03-23 05:00:00|2486.2|2483.2|2484.3|2481.3|2487.1|2484.1|2484.3|2481.3|152
1648011900000|2022-03-23 05:05:00|2484.4|2481.4|2483.7|2480.7|2484.7|2481.7|2482.9|2479.9|182
1648012200000|2022-03-23 05:10:00|2483.8|2480.8|2483.5|2480.5|2484|2481|2483|2480|141
1648012500000|2022-03-23 05:15:00|2483.6|2480.6|2483.8|2480.8|2484.3|2481.3|2483.6|2480.6|118
1648012800000|2022-03-23 05:20:00|2483.9|2480.9|2484.3|2481.3|2484.5|2481.5|2483.4|2480.4|158
1648013100000|2022-03-23 05:25:00|2484.1|2481.1|2484.9|2481.9|2486.1|2483.1|2483.7|2480.7|280
1648013400000|2022-03-23 05:30:00|2485|2482|2482.9|2479.9|2485.7|2482.7|2481.8|2478.8|410
1648013700000|2022-03-23 05:35:00|2483|2480|2485.2|2482.2|2485.5|2482.5|2482.4|2479.4|354
1648014000000|2022-03-23 05:40:00|2485.1|2482.1|2484.5|2481.5|2485.6|2482.7|2483.9|2480.9|182
1648014300000|2022-03-23 05:45:00|2484.1|2481.1|2483.3|2480.3|2485|2482|2483|2480|225
1648014600000|2022-03-23 05:50:00|2483.2|2480.2|2482.9|2479.9|2484.2|2481.2|2482.2|2479.6|164
1648014900000|2022-03-23 05:55:00|2483|2480|2482.6|2479.6|2483|2480|2480.5|2477.5|284
1648015200000|2022-03-23 06:00:00|2482.5|2479.5|2480.8|2477.8|2482.7|2479.7|2480.4|2477.6|283
1648015500000|2022-03-23 06:05:00|2480.7|2477.7|2480.4|2477.4|2481.4|2478.4|2480.2|2477.2|218
1648015800000|2022-03-23 06:10:00|2480.5|2477.5|2478.8|2475.8|2481.2|2478.2|2478|2475|342
1648016100000|2022-03-23 06:15:00|2478.9|2475.9|2480.8|2477.8|2481.8|2479.2|2478.8|2475.8|307
1648016400000|2022-03-23 06:20:00|2480.7|2477.7|2481.7|2479.7|2482.2|2479.7|2480.2|2477.5|319
1648016700000|2022-03-23 06:25:00|2481.9|2478.9|2480.8|2477.8|2482|2479.3|2480.1|2477.6|225
1648017000000|2022-03-23 06:30:00|2481|2478|2480.4|2477.4|2481.7|2479.3|2479.9|2477.1|283
1648017300000|2022-03-23 06:35:00|2480.5|2477.5|2481|2478|2481.3|2478.5|2479.6|2477.1|263
1648017600000|2022-03-23 06:40:00|2481.1|2478.1|2481.5|2478.5|2482.3|2479.4|2480.2|2477.5|230
1648017900000|2022-03-23 06:45:00|2481.6|2478.6|2481.2|2478.2|2482.9|2479.9|2480.9|2477.9|292
1648018200000|2022-03-23 06:50:00|2481.1|2478.1|2482|2479|2482.8|2480.4|2480.7|2477.8|260
1648018500000|2022-03-23 06:55:00|2481.9|2478.9|2483.8|2480.8|2485.3|2483.1|2481.9|2478.9|367
1648018800000|2022-03-23 07:00:00|2484|2481|2487.1|2484.1|2489.3|2486.9|2483.7|2480.8|360
1648019100000|2022-03-23 07:05:00|2487|2484|2486.2|2483.2|2487.4|2484.5|2484.3|2481.8|248
1648019400000|2022-03-23 07:10:00|2486.3|2483.3|2485.7|2482.7|2486.9|2484.5|2484.5|2481.6|319
1648019700000|2022-03-23 07:15:00|2485.6|2482.6|2486.9|2483.9|2488|2485|2484.7|2481.7|299
1648020000000|2022-03-23 07:20:00|2487|2484|2486.4|2483.4|2487.4|2484.8|2485.9|2483|233
1648020300000|2022-03-23 07:25:00|2486.5|2483.5|2487.2|2484.2|2488.2|2485.8|2485.5|2482.8|266
1648020600000|2022-03-23 07:30:00|2487.1|2484.1|2490|2488|2490.6|2488|2485.2|2482.9|356
1648020900000|2022-03-23 07:35:00|2490.2|2488.2|2491|2489|2492.3|2490.1|2488.7|2486.5|439
1648021200000|2022-03-23 07:40:00|2490.9|2488.9|2493.4|2490.4|2493.7|2490.7|2488|2485.7|412
1648021500000|2022-03-23 07:45:00|2493.1|2490.1|2493.7|2491.7|2496.6|2493.7|2492.9|2489.9|470
1648021800000|2022-03-23 07:50:00|2493.6|2491.6|2497.2|2495.2|2497.8|2495.3|2492.2|2489.5|334
1648022100000|2022-03-23 07:55:00|2498.1|2495.1|2500.1|2498.1|2501|2499|2495.4|2493|366
1648022400000|2022-03-23 08:00:00|2500.3|2498.3|2499.1|2497.1|2502.2|2500|2498|2495.2|624
1648022700000|2022-03-23 08:05:00|2499|2497|2495.7|2493.7|2499.7|2497.6|2495.3|2493.1|515
1648023000000|2022-03-23 08:10:00|2496.4|2494.4|2498.4|2496.4|2500.2|2498.2|2496.1|2494.1|429
1648023300000|2022-03-23 08:15:00|2498.3|2496.3|2499|2497|2499.8|2497.6|2496.6|2494.3|484
1648023600000|2022-03-23 08:20:00|2499.3|2497.3|2500.5|2498.5|2504.2|2501.8|2498.5|2496.2|603
1648023900000|2022-03-23 08:25:00|2500.4|2498.4|2498.2|2496.2|2501.9|2499.5|2498.1|2495.7|512
1648024200000|2022-03-23 08:30:00|2498.1|2496.1|2498.5|2496.5|2499.3|2497.2|2495.7|2493.1|476
1648024500000|2022-03-23 08:35:00|2498.4|2496.4|2501|2499|2502.2|2500.2|2497.6|2495.1|430
1648024800000|2022-03-23 08:40:00|2500.7|2498.7|2503.6|2500.6|2504.5|2502.2|2500.7|2498.5|504
1648025100000|2022-03-23 08:45:00|2503.7|2500.7|2500.9|2498.9|2504.7|2502.7|2500.8|2498.8|373
1648025400000|2022-03-23 08:50:00|2500.8|2498.8|2499.8|2497.8|2502.8|2500.6|2498.5|2496.5|471
1648025700000|2022-03-23 08:55:00|2499.7|2497.7|2502.2|2500.2|2503.8|2501.8|2498.7|2496.2|554
1648026000000|2022-03-23 09:00:00|2502.1|2500.1|2504.9|2502.9|2505.7|2503.2|2502.1|2499.6|442
1648026300000|2022-03-23 09:05:00|2505|2503|2503.8|2501.8|2505.1|2503|2501.9|2498.9|359
1648026600000|2022-03-23 09:10:00|2503.9|2501.9|2503.4|2501.4|2504.8|2502.5|2502.7|2499.9|285
1648026900000|2022-03-23 09:15:00|2503.5|2501.5|2504|2502|2505.2|2503|2503.1|2500.4|239
1648027200000|2022-03-23 09:20:00|2503.9|2501.9|2504.2|2502.2|2505|2503|2502.9|2500.4|226
1648027500000|2022-03-23 09:25:00|2504.3|2502.3|2504.3|2502.3|2505.6|2503.4|2503.7|2501|365
1648027800000|2022-03-23 09:30:00|2504.2|2502.2|2507.5|2504.5|2508|2506|2504.2|2502|497
1648028100000|2022-03-23 09:35:00|2507.6|2504.6|2507|2504|2510.2|2507.8|2506.4|2503.7|515
1648028400000|2022-03-23 09:40:00|2506.9|2503.9|2507.5|2504.5|2510.1|2507.3|2506.2|2503.5|519
1648028700000|2022-03-23 09:45:00|2507.6|2504.6|2505.9|2502.9|2508.6|2506.3|2505.3|2502.7|391
1648029000000|2022-03-23 09:50:00|2506|2503|2506.3|2503.3|2506.4|2503.6|2504.5|2501.8|386
1648029300000|2022-03-23 09:55:00|2506.4|2503.4|2504.5|2502.5|2506.9|2504.3|2503.4|2500.9|417
1648029600000|2022-03-23 10:00:00|2504.6|2502.6|2508.3|2505.3|2509|2506.7|2504.6|2502.6|619
1648029900000|2022-03-23 10:05:00|2508.2|2505.2|2508.6|2506.6|2508.7|2506.7|2506.3|2503.9|332
1648030200000|2022-03-23 10:10:00|2508.7|2506.7|2509|2506|2510|2507.6|2507.7|2505.1|313
1648030500000|2022-03-23 10:15:00|2509.1|2506.1|2507.7|2505.7|2509.1|2506.7|2507.6|2505.1|222
1648030800000|2022-03-23 10:20:00|2508|2506|2511.2|2509.2|2513.5|2511|2507.1|2504.7|309
1648031100000|2022-03-23 10:25:00|2511.1|2509.1|2510|2507|2511.4|2509.2|2509.1|2506.7|315
1648031400000|2022-03-23 10:30:00|2509.9|2506.9|2505.2|2503.2|2511.6|2509.2|2505|2502.4|476
1648031700000|2022-03-23 10:35:00|2505.3|2503.3|2506.7|2504.7|2507.2|2505|2504.2|2501.8|326
1648032000000|2022-03-23 10:40:00|2506.9|2504.9|2510.7|2507.7|2511.7|2508.9|2506.6|2504.2|435
1648032300000|2022-03-23 10:45:00|2510.3|2507.3|2510.4|2507.4|2511.2|2508.5|2509.1|2506.7|376
1648032600000|2022-03-23 10:50:00|2510.3|2507.3|2507.5|2505.5|2510.4|2508.1|2506.3|2503.6|451
1648032900000|2022-03-23 10:55:00|2507.4|2505.4|2508.6|2505.6|2509.1|2506.1|2505.9|2503.4|627
1648033200000|2022-03-23 11:00:00|2508.5|2505.5|2509.2|2507.2|2511.6|2508.6|2507.6|2505.1|461
1648033500000|2022-03-23 11:05:00|2509.4|2506.4|2508.7|2506.7|2512.2|2509.3|2507.9|2505.4|369
1648033800000|2022-03-23 11:10:00|2508.6|2506.6|2507.6|2504.6|2511.4|2508.8|2507.3|2504.3|502
1648034100000|2022-03-23 11:15:00|2507.4|2504.4|2504.6|2502.6|2507.9|2505|2504.2|2502|424
1648034400000|2022-03-23 11:20:00|2504.7|2502.7|2502.9|2500.9|2505.6|2502.8|2501.8|2499.2|519
1648034700000|2022-03-23 11:25:00|2502.8|2500.8|2497|2494|2503.2|2500.8|2496.7|2493.7|824
1648035000000|2022-03-23 11:30:00|2497.4|2494.4|2503.7|2500.7|2504.1|2501.2|2497.1|2494.3|573
1648035300000|2022-03-23 11:35:00|2503.6|2500.6|2502.2|2500.2|2503.8|2501.7|2501.7|2499.3|366
1648035600000|2022-03-23 11:40:00|2502.1|2500.1|2503.5|2500.5|2503.8|2501|2500.6|2497.9|421
1648035900000|2022-03-23 11:45:00|2503.6|2500.6|2502.8|2499.8|2503.7|2501.2|2501.6|2499|384
1648036200000|2022-03-23 11:50:00|2503|2500|2503.5|2500.5|2504|2501.2|2502.1|2499.6|466
1648036500000|2022-03-23 11:55:00|2503.1|2500.1|2501.9|2499.9|2503.9|2501.4|2501.6|2499|381
1648036800000|2022-03-23 12:00:00|2501.8|2499.8|2503.5|2500.5|2503.9|2501.2|2499.8|2497.2|567
1648037100000|2022-03-23 12:05:00|2503.4|2500.4|2501.4|2498.4|2503.9|2501.4|2501.2|2498.2|301
1648037400000|2022-03-23 12:10:00|2501.6|2498.6|2499.8|2496.8|2503.4|2500.4|2499.3|2496.5|543
1648037700000|2022-03-23 12:15:00|2499.9|2496.9|2502|2499|2503.3|2500.3|2499|2496.4|541
1648038000000|2022-03-23 12:20:00|2502.2|2499.2|2495.7|2492.7|2503.6|2500.6|2493.6|2491.1|841
1648038300000|2022-03-23 12:25:00|2494.8|2491.8|2494.4|2491.4|2498.3|2495.3|2493.2|2490.6|632
1648038600000|2022-03-23 12:30:00|2494.2|2491.2|2495.7|2493.7|2498|2495.4|2493.4|2490.6|623
1648038900000|2022-03-23 12:35:00|2495.4|2493.4|2493.1|2491.1|2495.7|2493.4|2492.1|2489.5|689
1648039200000|2022-03-23 12:40:00|2493.4|2490.4|2494.9|2491.9|2495.3|2492.4|2491.5|2488.7|626
1648039500000|2022-03-23 12:45:00|2495.3|2492.3|2495.5|2492.5|2497.1|2494.6|2494.4|2491.6|613
1648039800000|2022-03-23 12:50:00|2495.6|2492.6|2497.5|2494.5|2497.6|2494.6|2494.1|2491.7|581
1648040100000|2022-03-23 12:55:00|2497.4|2494.4|2498.4|2496.4|2499.4|2496.9|2494.6|2492|583
1648040400000|2022-03-23 13:00:00|2498.3|2496.3|2506|2503|2506.6|2504|2496.6|2493.7|857
1648040700000|2022-03-23 13:05:00|2506.1|2503.1|2502.5|2500.5|2507.8|2505.4|2502.1|2500.1|547
1648041000000|2022-03-23 13:10:00|2502.7|2500.7|2503.4|2501.4|2506.9|2504.1|2502.6|2500.5|675
1648041300000|2022-03-23 13:15:00|2503.3|2501.3|2500.7|2498.7|2505.5|2503|2500.1|2497.7|659
1648041600000|2022-03-23 13:20:00|2500.8|2498.8|2500.8|2497.8|2502|2499.5|2498.2|2495.7|523
1648041900000|2022-03-23 13:25:00|2500.6|2497.6|2502|2500|2503.4|2500.8|2498.2|2495.6|635
1648042200000|2022-03-23 13:30:00|2502.4|2499.4|2505.7|2502.7|2509|2506.1|2502.2|2499.4|951
1648042500000|2022-03-23 13:35:00|2505.6|2502.6|2510.5|2508.5|2511.1|2508.7|2505.6|2502.6|870
1648042800000|2022-03-23 13:40:00|2510.7|2507.7|2513.9|2510.9|2516.5|2514|2507.7|2505.1|1068
1648043100000|2022-03-23 13:45:00|2513.7|2510.7|2509.3|2506.3|2515.7|2512.9|2508.4|2506|819
1648043400000|2022-03-23 13:50:00|2509.4|2506.4|2512.6|2510.6|2514.1|2511.6|2508.6|2506.1|590
1648043700000|2022-03-23 13:55:00|2512.4|2510.4|2512.5|2509.5|2514.9|2512.3|2510|2507.3|749
1648044000000|2022-03-23 14:00:00|2512.3|2509.3|2510.6|2508.6|2515.1|2512.1|2510.1|2507.7|772
1648044300000|2022-03-23 14:05:00|2510.5|2508.5|2507.6|2504.6|2511.6|2508.6|2505.5|2503.1|706
1648044600000|2022-03-23 14:10:00|2507.7|2504.7|2501.8|2498.8|2507.7|2504.7|2501.2|2498.5|680
1648044900000|2022-03-23 14:15:00|2501.3|2499.3|2493.6|2490.6|2501.9|2499.4|2492.7|2489.9|678
1648045200000|2022-03-23 14:20:00|2493.7|2490.7|2498.4|2495.4|2499|2496.5|2492.5|2489.5|539
1648045500000|2022-03-23 14:25:00|2498.5|2495.5|2498|2495|2498.5|2495.5|2494.6|2492|597
1648045800000|2022-03-23 14:30:00|2497.9|2494.9|2494.6|2491.6|2498.9|2496.2|2493.5|2491|648
1648046100000|2022-03-23 14:35:00|2494.7|2491.7|2493.3|2491.3|2495.4|2492.4|2491.3|2488.3|645
1648046400000|2022-03-23 14:40:00|2493.2|2491.2|2496.6|2493.6|2497.8|2495.2|2492.5|2489.9|638
1648046700000|2022-03-23 14:45:00|2496.5|2493.5|2501.8|2498.8|2502.7|2499.7|2496.4|2493.4|624
1648047000000|2022-03-23 14:50:00|2501.9|2498.9|2500.2|2497.2|2502.1|2499.2|2499.3|2496.6|491
1648047300000|2022-03-23 14:55:00|2500.1|2497.1|2498.3|2495.3|2500.2|2497.5|2495.5|2492.7|475
1648047600000|2022-03-23 15:00:00|2498|2495|2497.2|2494.2|2499.6|2497|2496.4|2493.7|504
1648047900000|2022-03-23 15:05:00|2497|2495|2498.2|2496.2|2499.1|2496.5|2496|2493.5|464
1648048200000|2022-03-23 15:10:00|2498.1|2496.1|2497.9|2495.9|2498.9|2496.4|2497.2|2494.6|359
1648048500000|2022-03-23 15:15:00|2498|2496|2498.6|2495.6|2499|2496.7|2496.7|2494|388
1648048800000|2022-03-23 15:20:00|2498.5|2495.5|2495.9|2493.9|2498.9|2496.4|2495.5|2492.8|364
1648049100000|2022-03-23 15:25:00|2495.3|2492.3|2496.5|2494.5|2497.5|2494.9|2494.8|2492|311
1648049400000|2022-03-23 15:30:00|2496.4|2494.4|2495.8|2493.8|2498|2495.3|2495.6|2492.9|380
1648049700000|2022-03-23 15:35:00|2495.9|2493.9|2490.5|2488.5|2496.6|2493.9|2490.3|2487.6|522
1648050000000|2022-03-23 15:40:00|2490.6|2488.6|2488.1|2485.1|2492.1|2489.4|2486.2|2483.2|708
1648050300000|2022-03-23 15:45:00|2487.4|2485.4|2490.3|2487.3|2490.5|2487.5|2487.3|2484.4|530
1648050600000|2022-03-23 15:50:00|2490.2|2487.2|2492.6|2489.6|2494|2491|2489.3|2486.7|661
1648050900000|2022-03-23 15:55:00|2492.7|2489.7|2492.6|2489.6|2492.8|2490|2489.9|2487|514
1648051200000|2022-03-23 16:00:00|2492.5|2489.5|2490.3|2487.3|2492.6|2489.6|2489|2486.1|552
1648051500000|2022-03-23 16:05:00|2490.4|2487.4|2490.7|2487.7|2491.6|2488.9|2489.7|2487|279
1648051800000|2022-03-23 16:10:00|2490.6|2487.6|2492.1|2489.1|2492.8|2489.9|2488.9|2486.2|436
1648052100000|2022-03-23 16:15:00|2492.2|2489.2|2496.3|2493.3|2496.3|2493.6|2491.9|2489.1|443
1648052400000|2022-03-23 16:20:00|2496.4|2493.4|2496.6|2493.6|2496.7|2493.9|2495|2492.3|304
1648052700000|2022-03-23 16:25:00|2496.5|2493.5|2498.7|2495.7|2499.2|2496.7|2495.6|2493.3|327
1648053000000|2022-03-23 16:30:00|2498.6|2495.6|2497.6|2495.6|2499.1|2496.7|2496|2493.5|319
1648053300000|2022-03-23 16:35:00|2497.5|2495.5|2499.1|2496.1|2500.1|2497.4|2497.5|2495.5|429
1648053600000|2022-03-23 16:40:00|2498.9|2495.9|2497.5|2495.5|2500.2|2497.3|2497.4|2495.3|309
1648053900000|2022-03-23 16:45:00|2497.6|2495.6|2500.2|2497.2|2500.5|2497.8|2497.5|2495.5|330
1648054200000|2022-03-23 16:50:00|2500.3|2497.3|2499.1|2496.1|2500.6|2498.1|2498|2495.7|315
1648054500000|2022-03-23 16:55:00|2499|2496|2502.6|2500.6|2503.4|2500.6|2498.1|2495.4|429
1648054800000|2022-03-23 17:00:00|2503|2500|2504.1|2501.1|2505|2502|2501.1|2498.5|457
1648055100000|2022-03-23 17:05:00|2504.2|2501.2|2505.6|2503.6|2506.7|2503.8|2503.9|2500.9|384
1648055400000|2022-03-23 17:10:00|2506.1|2503.1|2506.9|2503.9|2507.6|2504.7|2504.7|2502.3|382
1648055700000|2022-03-23 17:15:00|2507|2504|2505.7|2502.7|2507.2|2504.2|2503.7|2500.7|358
1648056000000|2022-03-23 17:20:00|2505.4|2503.4|2506.9|2503.9|2507|2504.3|2504.5|2501.9|251
1648056300000|2022-03-23 17:25:00|2507|2504|2507.7|2505.7|2508|2505.7|2506|2503.3|270
1648056600000|2022-03-23 17:30:00|2507.6|2505.6|2507.7|2505.7|2508.3|2505.7|2504.8|2502.6|283
1648056900000|2022-03-23 17:35:00|2507.8|2505.8|2506.6|2504.6|2508.4|2505.8|2506.5|2504|316
1648057200000|2022-03-23 17:40:00|2507.5|2504.5|2507.3|2505.3|2508.3|2505.7|2506.6|2504|198
1648057500000|2022-03-23 17:45:00|2507.2|2504.2|2507.4|2504.4|2507.4|2504.8|2504.3|2501.9|297
1648057800000|2022-03-23 17:50:00|2507.3|2504.3|2507.6|2505.6|2508.6|2506.1|2505.7|2503.3|392
1648058100000|2022-03-23 17:55:00|2507.7|2505.7|2506.8|2503.8|2508.7|2506.1|2506.2|2503.8|294
1648058400000|2022-03-23 18:00:00|2507|2504|2508.2|2506.2|2509.1|2506.7|2506.3|2503.8|277
1648058700000|2022-03-23 18:05:00|2508.1|2506.1|2510.4|2507.4|2510.7|2508.2|2507.6|2505|466
1648059000000|2022-03-23 18:10:00|2510.3|2507.3|2510.7|2507.7|2511.4|2508.8|2509.4|2506.8|408
1648059300000|2022-03-23 18:15:00|2510.9|2507.9|2509.5|2506.5|2511|2508.5|2508.6|2506.4|356
1648059600000|2022-03-23 18:20:00|2509.6|2506.6|2509|2506|2510.1|2507.3|2507.3|2504.8|371
1648059900000|2022-03-23 18:25:00|2508.4|2506.4|2508.6|2505.6|2510.4|2507.5|2507.9|2505.4|407
1648060200000|2022-03-23 18:30:00|2509.1|2506.1|2509.9|2506.9|2510.5|2507.9|2508.3|2505.9|293
1648060500000|2022-03-23 18:35:00|2510|2507|2509.9|2507.9|2510.6|2508.1|2509|2506.2|222
1648060800000|2022-03-23 18:40:00|2510.4|2507.4|2510|2507|2511.1|2508.5|2509|2506.7|173
1648061100000|2022-03-23 18:45:00|2509.9|2506.9|2509.3|2507.3|2510.3|2507.8|2508.8|2506.3|264
1648061400000|2022-03-23 18:50:00|2509.8|2506.8|2510.9|2507.9|2511.6|2509.1|2508.9|2506.4|266
1648061700000|2022-03-23 18:55:00|2510.8|2507.8|2510.6|2508.6|2511.5|2509|2509.3|2506.8|407
1648062000000|2022-03-23 19:00:00|2510.5|2508.5|2508.8|2505.8|2512.8|2510.7|2507.4|2504.4|403
1648062300000|2022-03-23 19:05:00|2508.6|2505.6|2510.3|2507.3|2510.3|2507.9|2507.7|2505.1|333
1648062600000|2022-03-23 19:10:00|2510.1|2507.1|2511.1|2508.1|2511.4|2508.7|2509.5|2506.9|333
1648062900000|2022-03-23 19:15:00|2511|2508|2510.3|2507.3|2511.8|2509.4|2509.7|2507.2|251
1648063200000|2022-03-23 19:20:00|2510.5|2507.5|2513.1|2510.1|2513.9|2510.9|2509.4|2506.7|349
1648063500000|2022-03-23 19:25:00|2513.3|2510.3|2517.8|2514.8|2517.9|2515.1|2513.1|2510.1|402
1648063800000|2022-03-23 19:30:00|2517.7|2514.7|2518.5|2515.5|2518.8|2516.3|2515.3|2512.5|489
1648064100000|2022-03-23 19:35:00|2518.3|2515.3|2519.1|2517.1|2519.6|2517.3|2516.7|2514.2|486
1648064400000|2022-03-23 19:40:00|2519|2517|2519.8|2516.8|2521.8|2519.3|2517.9|2515.4|418
1648064700000|2022-03-23 19:45:00|2519.9|2516.9|2520.4|2518.4|2521.1|2518.6|2518.4|2515.9|497
1648065000000|2022-03-23 19:50:00|2520.8|2517.8|2519.9|2516.9|2522.2|2519.7|2519|2516.3|594
1648065300000|2022-03-23 19:55:00|2519.2|2517.2|2516.6|2514.6|2520.1|2517.6|2516.6|2514.4|520
1648065600000|2022-03-23 20:00:00|2516.5|2514.5|2516.3|2513.3|2518.1|2515.8|2515.4|2512.9|277
1648065900000|2022-03-23 20:05:00|2516.2|2513.2|2516.4|2513.4|2516.9|2514.6|2515.2|2512.6|209
1648066200000|2022-03-23 20:10:00|2516.2|2513.2|2516.8|2513.8|2517.9|2515.6|2515.2|2512.4|290
1648066500000|2022-03-23 20:15:00|2516.2|2514.2|2516.9|2513.9|2518.2|2515.6|2515.1|2512.6|246
1648066800000|2022-03-23 20:20:00|2516.4|2514.4|2516.3|2513.3|2516.9|2514.9|2515.4|2512.9|167
1648067100000|2022-03-23 20:25:00|2516.4|2513.4|2514.8|2512.8|2517|2514.1|2514.6|2512.1|193
1648067400000|2022-03-23 20:30:00|2515.3|2512.3|2515.1|2512.1|2515.5|2512.6|2513.9|2511.2|127
1648067700000|2022-03-23 20:35:00|2515.2|2512.2|2515.9|2512.9|2516.8|2513.8|2514.8|2511.8|219
1648068000000|2022-03-23 20:40:00|2516|2513|2515.3|2512.3|2516.2|2513.2|2514.9|2511.9|162
1648068300000|2022-03-23 20:45:00|2515.1|2512.1|2514.6|2511.6|2515.4|2512.4|2513.9|2511.2|148
1648068600000|2022-03-23 20:50:00|2514.7|2511.7|2514.2|2511.2|2515.1|2512.1|2513.2|2510.2|133
1648068900000|2022-03-23 20:55:00|2514.3|2511.3|2511.5|2508.5|2517.5|2511.9|2511.4|2507.5|184
1648072800000|2022-03-23 22:00:00|2512.2|2509.2|2515.6|2510.5|2516.9|2511.7|2512.2|2507.2|283
1648073100000|2022-03-23 22:05:00|2514.3|2511.3|2515.2|2512.2|2517|2512.3|2512.5|2508.4|323
1648073400000|2022-03-23 22:10:00|2514.9|2511.9|2515.6|2512.6|2517.5|2513.2|2514.7|2509.5|202
1648073700000|2022-03-23 22:15:00|2515.4|2512.4|2516.6|2513.6|2516.8|2514|2515.2|2512.2|179
1648074000000|2022-03-23 22:20:00|2516.5|2513.5|2516.5|2513.5|2517.6|2513.7|2515.8|2511.7|119
1648074300000|2022-03-23 22:25:00|2516.4|2513.4|2516.4|2513.4|2518.5|2513.8|2515.7|2510.9|123
1648074600000|2022-03-23 22:30:00|2516.2|2513.2|2515.6|2512.6|2516.4|2513.4|2515|2512|139
1648074900000|2022-03-23 22:35:00|2515.7|2512.7|2517.9|2514.9|2518.2|2515.2|2514.7|2511.7|197
1648075200000|2022-03-23 22:40:00|2518|2515|2518|2515|2518.3|2515.3|2517.1|2514.1|93
1648075500000|2022-03-23 22:45:00|2518.1|2515.1|2517.7|2514.7|2518.4|2515.4|2516.7|2513.7|83
1648075800000|2022-03-23 22:50:00|2518.4|2515.4|2518.7|2515.7|2518.9|2515.9|2517|2514|136
1648076100000|2022-03-23 22:55:00|2518.6|2515.6|2517|2514|2518.9|2515.9|2516.1|2513.1|150
1648076400000|2022-03-23 23:00:00|2517.1|2514.1|2517.9|2514.9|2518.6|2516|2516.9|2513.9|153
1648076700000|2022-03-23 23:05:00|2518.1|2515.1|2517.6|2514.6|2518.5|2515.5|2517.5|2514.5|179
1648077000000|2022-03-23 23:10:00|2517.5|2514.5|2516.5|2513.5|2518.1|2515.1|2516.4|2513.4|179
1648077300000|2022-03-23 23:15:00|2516.6|2513.6|2517.4|2514.4|2517.9|2514.9|2516.2|2513.2|170
1648077600000|2022-03-23 23:20:00|2517.3|2514.3|2517.6|2514.6|2518.6|2515.6|2517.1|2514.1|165
1648077900000|2022-03-23 23:25:00|2517.7|2514.7|2518.8|2515.8|2519.4|2516.4|2517.1|2514.1|146
1648078200000|2022-03-23 23:30:00|2518.9|2515.9|2519.3|2517.3|2520.8|2517.8|2518.7|2515.7|199
1648078500000|2022-03-23 23:35:00|2520.3|2516.7|2519.7|2516.7|2521.1|2518.1|2519|2516|219
1648078800000|2022-03-23 23:40:00|2519.8|2516.8|2519.5|2516.5|2520.2|2517.2|2518.6|2515.6|193
1648079100000|2022-03-23 23:45:00|2519.2|2516.2|2518.8|2515.8|2519.9|2516.9|2518.7|2515.7|187
1648079400000|2022-03-23 23:50:00|2518.7|2515.7|2516.9|2513.9|2519.3|2516.3|2516.6|2513.6|194
1648079700000|2022-03-23 23:55:00|2517.2|2514.2|2519.5|2516.5|2519.5|2516.5|2516.6|2513.6|167
1648080000000|2022-03-24 00:00:00|2519.6|2516.6|2518.7|2515.7|2519.6|2516.6|2517|2514|275
1648080300000|2022-03-24 00:05:00|2518.8|2515.8|2517.6|2514.6|2518.8|2515.8|2516.9|2513.9|213
1648080600000|2022-03-24 00:10:00|2517.7|2514.7|2517.4|2514.4|2518.5|2515.5|2517|2514|269
1648080900000|2022-03-24 00:15:00|2517.5|2514.5|2517.8|2514.8|2518.3|2515.3|2516.4|2513.4|198
1648081200000|2022-03-24 00:20:00|2517.6|2514.6|2519.1|2516.1|2519.8|2516.8|2517.6|2514.6|243
1648081500000|2022-03-24 00:25:00|2519.4|2516.4|2521.6|2518.6|2523|2520|2518.5|2515.5|367
1648081800000|2022-03-24 00:30:00|2521.7|2518.7|2520.2|2517.2|2521.7|2518.7|2518.3|2515.7|491
1648082100000|2022-03-24 00:35:00|2520.3|2517.3|2520.4|2517.4|2520.9|2517.9|2519.9|2516.9|202
1648082400000|2022-03-24 00:40:00|2520.5|2517.5|2520|2517|2521.1|2518.1|2519.9|2516.9|190
1648082700000|2022-03-24 00:45:00|2520.1|2517.1|2519.7|2516.7|2520.3|2517.3|2518.7|2515.7|228
1648083000000|2022-03-24 00:50:00|2519.5|2516.5|2517.3|2514.3|2520.1|2517.1|2516.9|2513.9|235
1648083300000|2022-03-24 00:55:00|2517.2|2514.2|2517.3|2514.3|2518.5|2515.5|2516.6|2513.6|366
1648083600000|2022-03-24 01:00:00|2517.6|2514.6|2522.7|2519.7|2525|2522|2516.8|2513.8|860
1648083900000|2022-03-24 01:05:00|2522.9|2519.9|2521.4|2518.4|2525|2522|2519.9|2516.9|579
1648084200000|2022-03-24 01:10:00|2521.8|2518.8|2518.4|2515.4|2522.9|2519.9|2517.5|2514.5|468
1648084500000|2022-03-24 01:15:00|2518.7|2515.7|2513.7|2510.7|2518.8|2515.8|2513.6|2510.6|536
1648084800000|2022-03-24 01:20:00|2513.6|2510.6|2511.6|2508.6|2514.7|2511.7|2509.3|2506.3|545
1648085100000|2022-03-24 01:25:00|2511.4|2508.4|2511.6|2508.6|2513.3|2510.3|2510.4|2507.4|393
1648085400000|2022-03-24 01:30:00|2511.9|2508.9|2509.3|2506.3|2512.1|2509.1|2509.1|2506.1|429
1648085700000|2022-03-24 01:35:00|2509.2|2506.2|2509.4|2506.4|2510.7|2507.7|2508|2505|468
1648086000000|2022-03-24 01:40:00|2509.3|2506.3|2509.4|2506.4|2509.6|2506.6|2507.8|2504.8|448
1648086300000|2022-03-24 01:45:00|2509.6|2506.6|2510.4|2507.4|2510.4|2507.4|2508.7|2505.7|213
1648086600000|2022-03-24 01:50:00|2510.3|2507.3|2507.3|2504.3|2510.3|2507.3|2506.1|2503.1|280
1648086900000|2022-03-24 01:55:00|2507.4|2504.4|2508.3|2505.3|2509.8|2506.8|2507.3|2504.3|259
1648087200000|2022-03-24 02:00:00|2508.1|2505.1|2506.5|2503.5|2508.9|2505.9|2505.6|2502.6|308
1648087500000|2022-03-24 02:05:00|2506.6|2503.6|2507.2|2504.2|2508.1|2505.1|2506.1|2503.1|339
1648087800000|2022-03-24 02:10:00|2506.9|2503.9|2510.8|2507.8|2511.3|2508.3|2506.7|2503.7|336
1648088100000|2022-03-24 02:15:00|2510.9|2507.9|2513.1|2510.1|2513.2|2510.2|2510.4|2507.8|195
1648088400000|2022-03-24 02:20:00|2513|2510|2511.2|2508.2|2513.4|2510.4|2511.2|2508.2|160
1648088700000|2022-03-24 02:25:00|2511.3|2508.3|2510|2507|2511.9|2508.9|2509.8|2506.8|219
1648089000000|2022-03-24 02:30:00|2510.2|2507.2|2506.3|2504.3|2510.2|2507.2|2506.3|2503.5|395
1648089300000|2022-03-24 02:35:00|2507|2504|2505|2502|2507.1|2504.1|2504.8|2501.8|413
1648089600000|2022-03-24 02:40:00|2504.9|2501.9|2503.6|2500.6|2505.8|2502.8|2503.1|2500.1|491
1648089900000|2022-03-24 02:45:00|2503.5|2500.5|2505.7|2502.7|2506.2|2503.2|2503.5|2500.5|488
1648090200000|2022-03-24 02:50:00|2505.9|2502.9|2508.1|2505.1|2509|2506|2505.6|2502.6|458
1648090500000|2022-03-24 02:55:00|2507.9|2504.9|2505.9|2502.9|2508.6|2505.6|2505.2|2502.2|371
1648090800000|2022-03-24 03:00:00|2505.8|2502.8|2506.8|2503.8|2507.4|2504.7|2505.1|2502.1|305
1648091100000|2022-03-24 03:05:00|2506.6|2503.6|2506.7|2503.7|2507.5|2504.5|2506|2503|293
1648091400000|2022-03-24 03:10:00|2506.8|2503.8|2506.6|2503.6|2507.7|2504.7|2506.1|2503.1|298
1648091700000|2022-03-24 03:15:00|2506.5|2503.5|2503.3|2500.3|2506.6|2503.6|2502.1|2499.1|432
1648092000000|2022-03-24 03:20:00|2503.5|2500.5|2504.4|2501.4|2504.8|2501.8|2503.2|2500.2|266
1648092300000|2022-03-24 03:25:00|2504.6|2501.6|2506.4|2503.4|2506.9|2504|2504.3|2501.3|306
1648092600000|2022-03-24 03:30:00|2506.5|2503.5|2506.4|2503.4|2507.2|2504.2|2505.3|2502.3|202
1648092900000|2022-03-24 03:35:00|2506.5|2503.5|2504.5|2501.5|2506.5|2503.5|2503.6|2500.8|189
1648093200000|2022-03-24 03:40:00|2504.6|2501.6|2504.8|2501.8|2505.7|2503.1|2504|2501|222
1648093500000|2022-03-24 03:45:00|2504.7|2501.7|2504.5|2501.5|2505.4|2502.8|2503.6|2500.6|200
1648093800000|2022-03-24 03:50:00|2504.6|2501.6|2503|2500|2505|2502|2502.8|2499.8|187
1648094100000|2022-03-24 03:55:00|2503.2|2500.2|2502.4|2499.4|2504.1|2501.1|2502.2|2499.2|208
1648094400000|2022-03-24 04:00:00|2502.3|2499.3|2501.8|2498.8|2502.5|2499.5|2500.5|2497.5|219
1648094700000|2022-03-24 04:05:00|2501.7|2498.7|2500.8|2497.8|2502|2499|2500.2|2497.2|192
1648095000000|2022-03-24 04:10:00|2500.7|2497.7|2502.8|2499.8|2503.4|2500.6|2500.4|2497.4|256
1648095300000|2022-03-24 04:15:00|2502.7|2499.7|2503.4|2500.4|2503.8|2500.9|2501.7|2498.7|197
1648095600000|2022-03-24 04:20:00|2503.6|2500.6|2503.1|2500.1|2504.8|2501.8|2502.5|2499.7|219
1648095900000|2022-03-24 04:25:00|2502.6|2499.6|2500.8|2497.8|2503.7|2500.7|2500.4|2497.4|273
1648096200000|2022-03-24 04:30:00|2500.9|2497.9|2500.5|2497.5|2501.2|2498.2|2499.6|2496.6|233
1648096500000|2022-03-24 04:35:00|2500.4|2497.4|2499.8|2496.8|2500.9|2498.6|2498.9|2495.9|206
1648096800000|2022-03-24 04:40:00|2500|2497|2499.7|2496.7|2500.1|2497.1|2498.4|2495.5|251
1648097100000|2022-03-24 04:45:00|2499.8|2496.8|2500|2497|2501.1|2498.1|2498.5|2495.5|253
1648097400000|2022-03-24 04:50:00|2499.8|2496.8|2500.2|2497.2|2500.7|2498.3|2499.3|2496.4|153
1648097700000|2022-03-24 04:55:00|2500.6|2497.6|2501.3|2498.3|2501.5|2498.8|2500.1|2497.1|191
1648098000000|2022-03-24 05:00:00|2501.6|2498.6|2503.5|2500.5|2503.9|2500.9|2501|2498.1|252
1648098300000|2022-03-24 05:05:00|2503.6|2500.6|2502.8|2499.8|2504.4|2501.6|2502.3|2499.3|234
1648098600000|2022-03-24 05:10:00|2502.9|2499.9|2502.6|2499.6|2503|2500|2501|2498.2|199
1648098900000|2022-03-24 05:15:00|2502.5|2499.5|2501.1|2498.1|2502.5|2500.4|2500.3|2497.3|186
1648099200000|2022-03-24 05:20:00|2501.4|2498.4|2501.1|2498.1|2502|2499.5|2500.2|2497.2|216
1648099500000|2022-03-24 05:25:00|2501.2|2498.2|2501.4|2498.4|2502.3|2500|2500.1|2497.6|199
1648099800000|2022-03-24 05:30:00|2501.5|2498.5|2500.1|2497.1|2502.7|2499.7|2499.9|2496.9|347
1648100100000|2022-03-24 05:35:00|2499.9|2496.9|2502.3|2499.3|2502.9|2499.9|2499.5|2496.5|349
1648100400000|2022-03-24 05:40:00|2502.5|2499.5|2502.5|2499.5|2502.7|2499.7|2500.9|2497.9|289
1648100700000|2022-03-24 05:45:00|2502.6|2499.6|2500.8|2497.8|2504.4|2501.4|2500.4|2497.4|345
1648101000000|2022-03-24 05:50:00|2500.9|2497.9|2500.5|2497.5|2502|2499|2500.2|2497.2|355
1648101300000|2022-03-24 05:55:00|2500.6|2497.6|2500.3|2497.3|2501.3|2498.5|2499|2496|287
1648101600000|2022-03-24 06:00:00|2500.2|2497.2|2500.7|2497.7|2500.9|2498|2498.8|2495.8|262
1648101900000|2022-03-24 06:05:00|2500.5|2497.5|2505.2|2502.2|2505.3|2502.7|2500.2|2497.2|435
1648102200000|2022-03-24 06:10:00|2505|2502|2506.3|2503.3|2507.8|2505.1|2504|2501.4|347
1648102500000|2022-03-24 06:15:00|2506.2|2503.2|2507.1|2504.1|2508.1|2505.6|2505.5|2502.7|286
1648102800000|2022-03-24 06:20:00|2507|2504|2505.6|2502.6|2507.1|2504.1|2505|2502|266
1648103100000|2022-03-24 06:25:00|2505.5|2502.5|2508.2|2505.2|2508.4|2505.6|2505.5|2502.5|353
1648103400000|2022-03-24 06:30:00|2508|2505|2503.7|2500.7|2508.4|2505.4|2503.7|2500.7|324
1648103700000|2022-03-24 06:35:00|2503.9|2500.9|2501.6|2498.6|2504|2501|2500.7|2497.7|445
1648104000000|2022-03-24 06:40:00|2501.5|2498.5|2502.2|2499.2|2502.8|2500.6|2500.8|2497.8|317
1648104300000|2022-03-24 06:45:00|2502.1|2499.1|2503.3|2501.3|2504.3|2501.9|2501.4|2498.9|264
1648104600000|2022-03-24 06:50:00|2503.5|2501.5|2505.8|2503.8|2506.7|2504|2502.8|2500.2|295
1648104900000|2022-03-24 06:55:00|2505.7|2503.7|2505.1|2502.1|2506.6|2503.7|2504.6|2501.6|299
1648105200000|2022-03-24 07:00:00|2505.4|2502.4|2508.1|2505.1|2508.9|2506|2504.2|2501.2|311
1648105500000|2022-03-24 07:05:00|2508|2505|2507.3|2505.3|2509.6|2506.6|2506.3|2503.3|353
1648105800000|2022-03-24 07:10:00|2507.5|2505.5|2510.6|2507.6|2510.9|2508|2507.4|2504.8|274
1648106100000|2022-03-24 07:15:00|2510.7|2507.7|2509.7|2506.7|2511.2|2508.2|2507.7|2504.7|345
1648106400000|2022-03-24 07:20:00|2509.8|2506.8|2512.4|2509.4|2513.7|2510.7|2509.5|2506.5|390
1648106700000|2022-03-24 07:25:00|2512.3|2509.3|2510.5|2507.5|2512.4|2509.5|2509|2506|405
1648107000000|2022-03-24 07:30:00|2510.4|2507.4|2511.2|2508.2|2511.9|2508.9|2510.2|2507.2|367
1648107300000|2022-03-24 07:35:00|2511.1|2508.1|2511|2508|2513.1|2510.1|2509.8|2506.8|398
1648107600000|2022-03-24 07:40:00|2510.9|2507.9|2509.8|2506.8|2511.9|2508.9|2509.3|2506.3|338
1648107900000|2022-03-24 07:45:00|2509.7|2506.7|2510.6|2507.6|2511.1|2508.1|2509.1|2506.1|418
1648108200000|2022-03-24 07:50:00|2510.5|2507.5|2509.9|2506.9|2511.1|2508.1|2508.8|2505.8|509
1648108500000|2022-03-24 07:55:00|2510|2507|2510.5|2507.5|2511.2|2508.2|2509.3|2506.3|395
1648108800000|2022-03-24 08:00:00|2510.4|2507.4|2510.6|2507.6|2511.3|2508.6|2509.4|2506.5|427
1648109100000|2022-03-24 08:05:00|2510.7|2507.7|2513.7|2510.7|2513.9|2510.9|2508.9|2506.2|537
1648109400000|2022-03-24 08:10:00|2513.8|2510.8|2515.2|2512.2|2515.7|2512.7|2512|2509|683
1648109700000|2022-03-24 08:15:00|2515.4|2512.4|2511.2|2508.2|2515.4|2512.4|2510.5|2507.5|558
1648110000000|2022-03-24 08:20:00|2511.1|2508.1|2510.8|2507.8|2512.8|2510.1|2510.7|2507.7|437
1648110300000|2022-03-24 08:25:00|2510.7|2507.7|2512.3|2509.3|2513.8|2510.8|2510.6|2507.6|412
1648110600000|2022-03-24 08:30:00|2511.3|2508.3|2510.9|2507.9|2513.2|2510.2|2510|2507|545
1648110900000|2022-03-24 08:35:00|2510.8|2507.8|2511.4|2508.4|2512.3|2509.3|2510.1|2507.2|498
1648111200000|2022-03-24 08:40:00|2511.3|2508.3|2508.3|2505.3|2511.9|2508.9|2508.2|2505.2|433
1648111500000|2022-03-24 08:45:00|2508.2|2505.2|2507.8|2504.8|2510.1|2507.4|2507.7|2504.8|347
1648111800000|2022-03-24 08:50:00|2507.7|2504.7|2510.3|2507.3|2511.2|2508.2|2506.7|2504.1|480
1648112100000|2022-03-24 08:55:00|2510.5|2507.5|2508.7|2505.7|2511.4|2508.4|2508.6|2505.6|544
1648112400000|2022-03-24 09:00:00|2508.8|2505.8|2508.2|2505.2|2510.2|2507.2|2506.9|2503.9|397
1648112700000|2022-03-24 09:05:00|2508.1|2505.1|2505.6|2502.6|2508.6|2505.6|2504.6|2502.3|626
1648113000000|2022-03-24 09:10:00|2505.7|2502.7|2505|2502|2505.9|2502.9|2504.2|2501.4|629
1648113300000|2022-03-24 09:15:00|2504.9|2501.9|2504.4|2501.4|2505.2|2502.7|2503.4|2500.8|485
1648113600000|2022-03-24 09:20:00|2504.3|2501.3|2502.7|2499.7|2504.3|2501.7|2500.6|2498.1|463
1648113900000|2022-03-24 09:25:00|2502.6|2499.6|2505.2|2502.2|2505.8|2502.8|2501.5|2498.9|337
1648114200000|2022-03-24 09:30:00|2505.3|2502.3|2500.8|2497.8|2505.6|2502.6|2500|2497|396
1648114500000|2022-03-24 09:35:00|2500.9|2497.9|2501.9|2498.9|2503.5|2500.5|2500|2497.4|426
1648114800000|2022-03-24 09:40:00|2502.2|2499.2|2503.9|2500.9|2504.3|2501.3|2500.6|2498|463
1648115100000|2022-03-24 09:45:00|2503.8|2500.8|2504.5|2501.5|2505.1|2502.1|2502.2|2499.2|476
1648115400000|2022-03-24 09:50:00|2504.6|2501.6|2503.8|2500.8|2505|2502|2502.3|2499.3|545
1648115700000|2022-03-24 09:55:00|2503.9|2500.9|2504.3|2501.3|2505.3|2502.3|2502.4|2499.4|515
1648116000000|2022-03-24 10:00:00|2504.4|2501.4|2506.2|2503.2|2506.4|2503.4|2503.9|2500.9|444
1648116300000|2022-03-24 10:05:00|2506.1|2503.1|2506.4|2503.4|2507.6|2504.9|2504.6|2502.1|442
1648116600000|2022-03-24 10:10:00|2506.3|2503.3|2505|2503|2506.8|2503.8|2502.5|2499.7|494
1648116900000|2022-03-24 10:15:00|2505.6|2502.6|2509.4|2506.4|2510|2507.4|2504.9|2502.2|556
1648117200000|2022-03-24 10:20:00|2509.3|2506.3|2510.9|2507.9|2511.1|2508.1|2508.9|2505.9|530
1648117500000|2022-03-24 10:25:00|2511|2508|2512|2509|2513|2510|2509.9|2506.9|497
1648117800000|2022-03-24 10:30:00|2511.9|2508.9|2510.6|2507.6|2512.1|2509.1|2509.3|2506.6|534
1648118100000|2022-03-24 10:35:00|2510.5|2507.5|2509.2|2507.2|2510.6|2507.6|2508|2505.1|436
1648118400000|2022-03-24 10:40:00|2509.1|2507.1|2508.6|2505.6|2509.5|2507.1|2507.8|2504.8|425
1648118700000|2022-03-24 10:45:00|2508.4|2505.4|2507.1|2504.1|2509|2506.2|2506.7|2503.7|410
1648119000000|2022-03-24 10:50:00|2507.2|2504.2|2505.5|2503.5|2507.3|2504.5|2504.3|2501.8|571
1648119300000|2022-03-24 10:55:00|2506|2503|2504.8|2501.8|2506.6|2503.9|2502.3|2499.9|708
1648119600000|2022-03-24 11:00:00|2505|2502|2509.1|2506.1|2509.3|2506.7|2504.5|2501.9|625
1648119900000|2022-03-24 11:05:00|2509|2506|2509.9|2506.9|2510.5|2507.8|2508.3|2505.7|510
1648120200000|2022-03-24 11:10:00|2510|2507|2512|2509|2513.1|2510.1|2509.3|2506.7|469
1648120500000|2022-03-24 11:15:00|2512.1|2509.1|2514.5|2511.5|2514.6|2512|2510.7|2508.3|449
1648120800000|2022-03-24 11:20:00|2514.6|2511.6|2513.2|2510.2|2515|2512|2512.5|2509.8|352
1648121100000|2022-03-24 11:25:00|2513.1|2510.1|2512.1|2509.1|2513.6|2511|2511.1|2508.8|468
1648121400000|2022-03-24 11:30:00|2512.5|2509.5|2516.1|2513.1|2516.5|2514.2|2511.7|2509.2|452
1648121700000|2022-03-24 11:35:00|2516.3|2513.3|2517.3|2514.3|2518|2515.5|2515.1|2512.1|393
1648122000000|2022-03-24 11:40:00|2517.4|2514.4|2522.4|2519.4|2525.1|2522.1|2517.1|2514.4|1202
1648122300000|2022-03-24 11:45:00|2522.3|2519.3|2523.6|2520.6|2524.8|2521.8|2518.8|2515.8|824
1648122600000|2022-03-24 11:50:00|2523.7|2520.7|2526.4|2523.4|2527.7|2524.7|2522.5|2519.5|795
1648122900000|2022-03-24 11:55:00|2526.5|2523.5|2526.8|2523.8|2529.2|2526.2|2524.8|2521.8|848
1648123200000|2022-03-24 12:00:00|2527.4|2524.4|2530.1|2527.1|2531.9|2528.9|2526.2|2523.2|849
1648123500000|2022-03-24 12:05:00|2530.5|2527.5|2529.8|2526.8|2532.1|2529.2|2527.9|2524.9|655
1648123800000|2022-03-24 12:10:00|2529.9|2526.9|2529.9|2526.9|2532.3|2529.5|2528.7|2525.7|606
1648124100000|2022-03-24 12:15:00|2530|2527|2528.1|2525.1|2531.1|2528.1|2525|2522|556
1648124400000|2022-03-24 12:20:00|2528.6|2525.6|2524.8|2521.8|2529.3|2526.3|2522.4|2519.4|884
1648124700000|2022-03-24 12:25:00|2524.2|2521.2|2520.4|2517.4|2524.5|2521.7|2515.5|2512.5|918
1648125000000|2022-03-24 12:30:00|2520.2|2517.2|2523.4|2520.4|2524|2521|2517.1|2514.1|849
1648125300000|2022-03-24 12:35:00|2523|2520|2526.2|2524.2|2532.1|2529.7|2521.9|2518.9|740
1648125600000|2022-03-24 12:40:00|2526.1|2524.1|2527.7|2525.7|2529.6|2526.9|2525.7|2523.3|647
1648125900000|2022-03-24 12:45:00|2527.4|2525.4|2526.6|2524.6|2529|2526.2|2523|2520.5|759
1648126200000|2022-03-24 12:50:00|2526.5|2524.5|2529.5|2526.5|2531.6|2529.1|2525.1|2522.5|568
1648126500000|2022-03-24 12:55:00|2529.4|2526.4|2531.8|2529.8|2533.3|2530.8|2528.6|2526.1|751
1648126800000|2022-03-24 13:00:00|2532|2529|2531|2528|2533.9|2530.9|2528.2|2525.5|889
1648127100000|2022-03-24 13:05:00|2531.2|2528.2|2539.2|2536.2|2541.7|2538.7|2530.2|2527.2|959
1648127400000|2022-03-24 13:10:00|2539.4|2536.4|2539.4|2537.4|2540.4|2538.1|2536.5|2534|812
1648127700000|2022-03-24 13:15:00|2539.3|2537.3|2541.1|2538.1|2541.7|2539.2|2538.9|2536.5|834
1648128000000|2022-03-24 13:20:00|2541.2|2538.2|2543.7|2540.7|2546.2|2544.2|2537.7|2535.3|845
1648128300000|2022-03-24 13:25:00|2543.5|2540.5|2553|2550|2556.1|2553.1|2543.3|2540.3|1244
1648128600000|2022-03-24 13:30:00|2553.1|2550.1|2564.7|2561.7|2565.5|2563.1|2550.1|2547.1|1468
1648128900000|2022-03-24 13:35:00|2564.9|2561.9|2563.7|2560.7|2567|2564.5|2555.8|2552.8|1320
1648129200000|2022-03-24 13:40:00|2563.8|2560.8|2558.7|2555.7|2564.8|2561.8|2557.1|2554.1|1141
1648129500000|2022-03-24 13:45:00|2557.5|2554.5|2558.7|2555.7|2561.4|2558.6|2554.1|2551.1|1191
1648129800000|2022-03-24 13:50:00|2559.4|2556.4|2559.9|2556.9|2562.8|2560.2|2549.4|2546.4|1270
1648130100000|2022-03-24 13:55:00|2559.8|2556.8|2562.3|2559.3|2564.3|2561.3|2558.8|2555.8|1078
1648130400000|2022-03-24 14:00:00|2562.2|2559.2|2566.1|2563.1|2566.5|2563.8|2561|2558|1078
1648130700000|2022-03-24 14:05:00|2565.8|2562.8|2565.6|2562.6|2569.6|2566.8|2564.5|2561.5|885
1648131000000|2022-03-24 14:10:00|2565.4|2562.4|2567.6|2564.6|2569.1|2566.1|2564.9|2561.9|934
1648131300000|2022-03-24 14:15:00|2567.5|2564.5|2573.8|2570.8|2578.3|2575.3|2566.3|2563.3|1201
1648131600000|2022-03-24 14:20:00|2574|2571|2568.5|2565.5|2576.5|2573.5|2567|2564|1090
1648131900000|2022-03-24 14:25:00|2568.4|2565.4|2574.1|2571.1|2575.2|2572.2|2568.3|2565.3|993
1648132200000|2022-03-24 14:30:00|2574|2571|2581.8|2578.8|2583.6|2580.6|2574|2571|1090
1648132500000|2022-03-24 14:35:00|2581.9|2578.9|2580.8|2578.8|2583.5|2580.5|2578.2|2575.2|1065
1648132800000|2022-03-24 14:40:00|2580.9|2578.9|2582.2|2579.2|2583.5|2580.5|2577.4|2574.4|1023
1648133100000|2022-03-24 14:45:00|2582.5|2579.5|2573.6|2570.6|2583.7|2581|2573.1|2570.1|836
1648133400000|2022-03-24 14:50:00|2573.7|2570.7|2581.6|2578.6|2582|2579|2573.7|2570.7|802
1648133700000|2022-03-24 14:55:00|2581.7|2578.7|2585|2582|2585.3|2582.3|2581.5|2578.5|771
1648134000000|2022-03-24 15:00:00|2584.7|2581.7|2580.9|2577.9|2586.7|2584|2579.3|2576.3|1113
1648134300000|2022-03-24 15:05:00|2580.8|2577.8|2580.3|2577.3|2584.4|2581.7|2578.3|2575.3|966
1648134600000|2022-03-24 15:10:00|2580.1|2577.1|2585.8|2582.8|2586|2583.2|2580.1|2577.1|930
1648134900000|2022-03-24 15:15:00|2585.7|2582.7|2580.9|2577.9|2585.9|2582.9|2579.9|2577.1|842
1648135200000|2022-03-24 15:20:00|2580.7|2577.7|2578.6|2575.6|2580.7|2577.7|2576.3|2573.3|787
1648135500000|2022-03-24 15:25:00|2578.7|2575.7|2571|2568|2581.2|2578.2|2570.6|2567.6|820
1648135800000|2022-03-24 15:30:00|2570.9|2567.9|2568.7|2565.7|2571.5|2568.7|2567.8|2564.8|821
1648136100000|2022-03-24 15:35:00|2568.5|2565.5|2566.9|2563.9|2572|2569.5|2566|2563.2|767
1648136400000|2022-03-24 15:40:00|2566.8|2563.8|2567.5|2564.5|2569.2|2566.4|2565.9|2563.3|642
1648136700000|2022-03-24 15:45:00|2567.6|2564.6|2567.7|2564.7|2568.3|2565.3|2563.3|2560.5|776
1648137000000|2022-03-24 15:50:00|2567.8|2564.8|2564.9|2561.9|2569.4|2567|2564.7|2561.7|724
1648137300000|2022-03-24 15:55:00|2565.2|2562.2|2565.6|2562.6|2566.8|2564|2560.4|2557.4|694
1648137600000|2022-03-24 16:00:00|2565.3|2562.3|2567.4|2565.4|2568.1|2565.6|2563.3|2560.5|732
1648137900000|2022-03-24 16:05:00|2567.3|2565.3|2564.5|2561.5|2568.2|2565.6|2563.7|2560.8|687
1648138200000|2022-03-24 16:10:00|2564.4|2561.4|2564.9|2562.9|2565.7|2563.3|2562.7|2559.7|545
1648138500000|2022-03-24 16:15:00|2564.8|2562.8|2567.3|2565.3|2567.9|2565.3|2564.1|2562|585
1648138800000|2022-03-24 16:20:00|2568|2565|2571|2568|2571.1|2568.1|2566.2|2563.2|694
1648139100000|2022-03-24 16:25:00|2571.1|2568.1|2572.5|2570.5|2573|2570.7|2568.9|2566.4|555
1648139400000|2022-03-24 16:30:00|2572.6|2570.6|2569.9|2567.9|2573.3|2570.8|2569.3|2567|615
1648139700000|2022-03-24 16:35:00|2570|2568|2567.2|2564.2|2570.7|2568.7|2565.2|2562.5|563
1648140000000|2022-03-24 16:40:00|2567.1|2564.1|2564.3|2562.3|2568.7|2566.1|2564.1|2561.4|562
1648140300000|2022-03-24 16:45:00|2564.4|2562.4|2563.1|2560.1|2565.3|2562.6|2561|2558.5|503
1648140600000|2022-03-24 16:50:00|2563|2560|2564.2|2562.2|2564.8|2562.8|2562|2559.5|404
1648140900000|2022-03-24 16:55:00|2564.3|2562.3|2567.6|2564.6|2568|2565.5|2563.8|2561.1|548
1648141200000|2022-03-24 17:00:00|2567.5|2564.5|2569.1|2567.1|2570.6|2568|2566.7|2564.2|540
1648141500000|2022-03-24 17:05:00|2569|2567|2568.2|2566.2|2570.5|2568.2|2567.2|2564.6|396
1648141800000|2022-03-24 17:10:00|2568.1|2566.1|2568.2|2566.2|2570.2|2567.5|2566.6|2564|504
1648142100000|2022-03-24 17:15:00|2568.3|2566.3|2565.2|2563.2|2568.3|2566.3|2564.5|2562.2|373
1648142400000|2022-03-24 17:20:00|2565.3|2563.3|2564.8|2562.8|2567.6|2565.2|2563.3|2561|623
1648142700000|2022-03-24 17:25:00|2564.7|2562.7|2561.3|2558.3|2565|2562.7|2560|2557.2|688
1648143000000|2022-03-24 17:30:00|2561.1|2558.1|2560.4|2558.4|2562.5|2560|2560.4|2557.7|381
1648143300000|2022-03-24 17:35:00|2560.5|2558.5|2560.5|2558.5|2561.3|2558.8|2559.3|2556.9|296
1648143600000|2022-03-24 17:40:00|2560.4|2558.4|2559.4|2557.4|2562|2559.8|2559.3|2557.2|295
1648143900000|2022-03-24 17:45:00|2559.3|2557.3|2561.1|2559.1|2563.6|2560.7|2557.1|2554.5|366
1648144200000|2022-03-24 17:50:00|2561|2559|2562.4|2560.4|2563.8|2561.3|2560.7|2558.3|291
1648144500000|2022-03-24 17:55:00|2562.5|2560.5|2563.9|2561.9|2564.7|2562.2|2562|2559.7|348
1648144800000|2022-03-24 18:00:00|2563.8|2561.8|2560.8|2558.8|2566.1|2563.8|2560.4|2558.3|418
1648145100000|2022-03-24 18:05:00|2560.9|2558.9|2561.2|2559.2|2561.9|2559.9|2560.5|2558.1|340
1648145400000|2022-03-24 18:10:00|2561.3|2559.3|2561.7|2559.7|2563.4|2561.1|2561|2558.7|407
1648145700000|2022-03-24 18:15:00|2561.6|2559.6|2562|2560|2564.5|2562.1|2561.3|2558.8|290
1648146000000|2022-03-24 18:20:00|2562.2|2560.2|2560.6|2558.6|2562.7|2560.6|2560.3|2557.8|264
1648146300000|2022-03-24 18:25:00|2560.5|2558.5|2559.1|2557.1|2560.7|2558.7|2558.6|2556.6|289
1648146600000|2022-03-24 18:30:00|2559.2|2557.2|2557.6|2555.6|2559.6|2557.6|2557.3|2555.3|285
1648146900000|2022-03-24 18:35:00|2557.7|2555.7|2558.4|2556.4|2559.6|2557|2557.4|2555.1|319
1648147200000|2022-03-24 18:40:00|2558.3|2556.3|2558.9|2556.9|2559.1|2557.1|2557.3|2554.8|241
1648147500000|2022-03-24 18:45:00|2558.8|2556.8|2559.1|2557.1|2559.9|2557.7|2558.5|2556.2|232
1648147800000|2022-03-24 18:50:00|2559.2|2557.2|2556.9|2554.9|2559.3|2557.3|2556.3|2554|328
1648148100000|2022-03-24 18:55:00|2556.8|2554.8|2556.7|2554.7|2558|2556|2556.1|2554|371
1648148400000|2022-03-24 19:00:00|2556.8|2554.8|2557.1|2555.1|2558.2|2555.9|2555.2|2553|466
1648148700000|2022-03-24 19:05:00|2556.9|2554.9|2559.4|2556.4|2559.8|2557.5|2556.8|2554.5|353
1648149000000|2022-03-24 19:10:00|2559.5|2556.5|2558.9|2556.9|2560|2557.6|2557.3|2554.6|392
1648149300000|2022-03-24 19:15:00|2559|2557|2558.7|2556.7|2560.1|2557.6|2557.5|2554.9|315
1648149600000|2022-03-24 19:20:00|2558.5|2556.5|2560.4|2558.4|2560.4|2558.4|2558.2|2555.9|266
1648149900000|2022-03-24 19:25:00|2560.2|2558.2|2561.1|2558.1|2561.6|2559.1|2560|2557.5|246
1648150200000|2022-03-24 19:30:00|2560.9|2557.9|2562.1|2560.1|2562.9|2560.8|2560.4|2557.8|275
1648150500000|2022-03-24 19:35:00|2562.2|2560.2|2560.6|2558.6|2562.4|2560.4|2560.2|2557.6|259
1648150800000|2022-03-24 19:40:00|2560.7|2558.7|2558.8|2556.8|2560.7|2558.7|2558.7|2556.5|169
1648151100000|2022-03-24 19:45:00|2558.7|2556.7|2557.6|2555.6|2560|2557.6|2557.1|2554.7|284
1648151400000|2022-03-24 19:50:00|2557.7|2555.7|2556.4|2554.4|2557.8|2555.8|2556.1|2553.5|301
1648151700000|2022-03-24 19:55:00|2556.3|2554.3|2557|2554|2557.3|2555.3|2554.9|2552.9|340
1648152000000|2022-03-24 20:00:00|2557.1|2554.1|2557.8|2555.8|2558.3|2556|2556.9|2554.1|167
1648152300000|2022-03-24 20:05:00|2557.9|2555.9|2558|2556|2558.5|2556.2|2557.6|2555.2|104
1648152600000|2022-03-24 20:10:00|2557.9|2555.9|2557.3|2555.3|2558.1|2556.1|2556.8|2554.8|137
1648152900000|2022-03-24 20:15:00|2557.2|2555.2|2557.7|2555.7|2558.1|2556.1|2556.8|2554.8|110
1648153200000|2022-03-24 20:20:00|2557.8|2555.8|2557.7|2555.7|2558.5|2556|2557.3|2555|113
1648153500000|2022-03-24 20:25:00|2557.4|2555.4|2556.9|2554.9|2558.9|2556.5|2556.8|2554.8|149
1648153800000|2022-03-24 20:30:00|2557|2555|2557.5|2555.5|2558.2|2555.6|2557|2554.5|79
1648154100000|2022-03-24 20:35:00|2557.4|2555.4|2555.1|2552.1|2557.7|2555.7|2554.6|2551.7|158
1648154400000|2022-03-24 20:40:00|2555.2|2552.2|2554.2|2551.2|2556.5|2554|2553.6|2550.6|151
1648154700000|2022-03-24 20:45:00|2553.9|2550.9|2553.5|2550.5|2554.8|2551.8|2552.5|2549.5|245
1648155000000|2022-03-24 20:50:00|2553.4|2550.4|2554|2551|2555.5|2552.5|2552.9|2549.9|212
1648155300000|2022-03-24 20:55:00|2554.1|2551.1|2554.8|2551.8|2558.4|2553.2|2553.1|2544.4|448
1648159200000|2022-03-24 22:00:00|2556.6|2553.6|2556.4|2553.4|2560.4|2555.3|2555.8|2551.7|203
1648159500000|2022-03-24 22:05:00|2556|2553|2556.5|2553.5|2559.2|2554.7|2555.4|2551.5|270
1648159800000|2022-03-24 22:10:00|2557.6|2552.4|2556.1|2553.1|2558|2553.9|2555.2|2552.2|188
1648160100000|2022-03-24 22:15:00|2557.1|2554.1|2556|2553|2559.1|2554.1|2554.9|2550.3|244
1648160400000|2022-03-24 22:20:00|2556.1|2553.1|2556.4|2553.4|2558.6|2554.3|2555.7|2552.7|132
1648160700000|2022-03-24 22:25:00|2558|2552.4|2556.5|2553.5|2559.3|2553.9|2555.3|2550.9|143
1648161000000|2022-03-24 22:30:00|2556.1|2553.1|2554.4|2551.4|2556.9|2553.4|2554.4|2551.4|154
1648161300000|2022-03-24 22:35:00|2554.8|2551.8|2554.8|2551.8|2555.5|2552.5|2554.4|2551.4|111
1648161600000|2022-03-24 22:40:00|2554.7|2551.7|2555.1|2552.1|2555.8|2552.8|2554|2551|99
1648161900000|2022-03-24 22:45:00|2555.3|2552.3|2556.8|2553.8|2557.2|2554.2|2554.6|2551.6|194
1648162200000|2022-03-24 22:50:00|2556.5|2553.5|2556.3|2554.3|2556.9|2554.8|2555.4|2552.9|118
1648162500000|2022-03-24 22:55:00|2556|2554|2556|2554|2556.9|2554.8|2555.6|2553|164
1648162800000|2022-03-24 23:00:00|2555.8|2553.8|2557.1|2555.1|2557.2|2555.2|2555.5|2552.9|248
1648163100000|2022-03-24 23:05:00|2556.9|2554.9|2558.5|2555.5|2558.7|2556.1|2556.7|2554.1|110
1648163400000|2022-03-24 23:10:00|2558.4|2555.4|2558.5|2555.5|2559|2556.4|2557.8|2555|155
1648163700000|2022-03-24 23:15:00|2558.3|2555.3|2558.9|2555.9|2558.9|2555.9|2557.6|2554.6|147
1648164000000|2022-03-24 23:20:00|2558.8|2555.8|2558.3|2555.3|2559.3|2556.7|2557.9|2554.9|134
1648164300000|2022-03-24 23:25:00|2558.4|2555.4|2557.5|2554.5|2558.4|2556.1|2557.1|2554.3|143
1648164600000|2022-03-24 23:30:00|2557.4|2554.4|2557.8|2554.8|2558.3|2555.3|2556.7|2554|111
1648164900000|2022-03-24 23:35:00|2557.6|2554.6|2557.2|2554.2|2558.5|2555.6|2556.4|2553.4|177
1648165200000|2022-03-24 23:40:00|2557.1|2554.1|2557.7|2554.7|2557.8|2555.2|2556.3|2553.9|119
1648165500000|2022-03-24 23:45:00|2557.6|2554.6|2558.4|2556.4|2559|2556.5|2557.6|2554.6|169
1648165800000|2022-03-24 23:50:00|2558.5|2556.5|2562.3|2559.3|2562.9|2559.9|2558.3|2555.8|217
1648166100000|2022-03-24 23:55:00|2562.1|2559.1|2559.8|2556.8|2562.2|2559.2|2559.7|2556.7|216
1648166400000|2022-03-25 00:00:00|2560|2557|2558|2555|2561.3|2558.3|2557.7|2554.7|328
1648166700000|2022-03-25 00:05:00|2557.9|2554.9|2555.8|2552.8|2558.7|2555.7|2555.7|2552.7|267
1648167000000|2022-03-25 00:10:00|2556.1|2553.1|2561.5|2558.5|2561.9|2558.9|2555.8|2552.8|381
1648167300000|2022-03-25 00:15:00|2561.6|2558.6|2560.2|2557.2|2563.1|2560.1|2560.2|2557.2|423
1648167600000|2022-03-25 00:20:00|2560.8|2557.8|2561.4|2558.4|2562.2|2559.2|2560|2557|257
1648167900000|2022-03-25 00:25:00|2561.6|2558.6|2564.1|2561.1|2564.4|2561.7|2561.2|2558.2|229
1648168200000|2022-03-25 00:30:00|2564|2561|2565.1|2562.1|2565.5|2562.7|2562.8|2560.6|309
1648168500000|2022-03-25 00:35:00|2565|2562|2565.1|2562.1|2565.7|2563|2564.4|2561.4|212
1648168800000|2022-03-25 00:40:00|2564.9|2561.9|2563.7|2561.7|2565.9|2563.2|2563.2|2560.6|276
1648169100000|2022-03-25 00:45:00|2564.2|2561.2|2563.8|2560.8|2565.5|2563.2|2563.6|2560.8|221
1648169400000|2022-03-25 00:50:00|2564|2561|2566|2563|2566.2|2563.7|2563.1|2560.3|239
1648169700000|2022-03-25 00:55:00|2565.8|2562.8|2567|2564|2568|2565|2565.3|2562.7|292
1648170000000|2022-03-25 01:00:00|2567.5|2564.5|2567.6|2564.6|2570.3|2567.3|2566.7|2563.7|721
1648170300000|2022-03-25 01:05:00|2567.5|2564.5|2569.4|2566.4|2570.1|2567.1|2565.9|2562.9|609
1648170600000|2022-03-25 01:10:00|2568.8|2566.8|2569.7|2566.7|2571.8|2568.8|2568.6|2566.1|572
1648170900000|2022-03-25 01:15:00|2569.6|2566.6|2567.8|2564.8|2569.9|2566.9|2567.2|2564.4|411
1648171200000|2022-03-25 01:20:00|2567.9|2564.9|2569.9|2566.9|2570.6|2567.6|2567|2564|499
1648171500000|2022-03-25 01:25:00|2569.8|2566.8|2571.4|2568.4|2571.7|2569.1|2568.4|2565.7|404
1648171800000|2022-03-25 01:30:00|2571.3|2568.3|2571.3|2568.3|2571.7|2568.7|2570|2567|407
1648172100000|2022-03-25 01:35:00|2570.9|2567.9|2571.2|2568.2|2572.1|2569.1|2570.3|2567.5|305
1648172400000|2022-03-25 01:40:00|2571.1|2568.1|2570.3|2567.3|2572.1|2569.1|2570.2|2567.2|294
1648172700000|2022-03-25 01:45:00|2569.6|2566.6|2570.2|2567.2|2571.7|2568.7|2569.6|2566.6|388
1648173000000|2022-03-25 01:50:00|2570.4|2567.4|2566|2563|2571.1|2568.1|2565.4|2562.4|502
1648173300000|2022-03-25 01:55:00|2565.9|2562.9|2568.5|2565.5|2569|2566|2565.5|2562.5|466
1648173600000|2022-03-25 02:00:00|2568.6|2565.6|2569.4|2567.4|2570.2|2567.6|2567.8|2565|369
1648173900000|2022-03-25 02:05:00|2569.3|2567.3|2569.9|2567.9|2571.8|2569.2|2569.2|2566.8|325
1648174200000|2022-03-25 02:10:00|2570|2568|2572.1|2569.1|2573.1|2570.1|2569.7|2567.4|401
1648174500000|2022-03-25 02:15:00|2572|2569|2572.9|2569.9|2573.3|2570.8|2571.1|2568.4|244
1648174800000|2022-03-25 02:20:00|2572.6|2569.6|2572.6|2569.6|2574.2|2571.4|2571.8|2569.1|265
1648175100000|2022-03-25 02:25:00|2572.4|2569.4|2572.4|2569.4|2572.7|2570|2571|2568|217
1648175400000|2022-03-25 02:30:00|2571.6|2569.6|2570.3|2567.3|2572.8|2570.2|2569.9|2566.9|371
1648175700000|2022-03-25 02:35:00|2570|2567|2568.4|2566.4|2571.2|2568.6|2568.3|2565.7|420
1648176000000|2022-03-25 02:40:00|2568.6|2566.6|2570.3|2567.3|2570.6|2567.6|2568.6|2566.1|303
1648176300000|2022-03-25 02:45:00|2570.2|2567.2|2568.8|2565.8|2571.2|2568.2|2568.8|2565.8|253
1648176600000|2022-03-25 02:50:00|2569.1|2566.1|2567.3|2564.3|2569.7|2566.7|2566.5|2563.5|352
1648176900000|2022-03-25 02:55:00|2567.2|2564.2|2569|2566|2569.3|2566.4|2567.2|2564.2|311
1648177200000|2022-03-25 03:00:00|2568.4|2565.4|2568.6|2565.6|2569.4|2566.4|2568|2565.2|291
1648177500000|2022-03-25 03:05:00|2568.8|2565.8|2572.7|2569.7|2572.7|2569.7|2568.3|2565.5|279
1648177800000|2022-03-25 03:10:00|2572.3|2569.3|2570.1|2567.1|2574.1|2571.1|2570|2567|394
1648178100000|2022-03-25 03:15:00|2570.2|2567.2|2571.1|2569.1|2571.8|2569.6|2569.5|2566.7|288
1648178400000|2022-03-25 03:20:00|2571|2569|2570.2|2568.2|2572.5|2569.6|2570.1|2567.9|266
1648178700000|2022-03-25 03:25:00|2570.4|2568.4|2570.6|2567.6|2572|2569.5|2569.9|2567.6|331
1648179000000|2022-03-25 03:30:00|2570.7|2567.7|2568|2566|2570.7|2568.4|2567.6|2565.5|247
1648179300000|2022-03-25 03:35:00|2568.2|2566.2|2566.1|2564.1|2568.5|2566.5|2565.8|2563.8|255
1648179600000|2022-03-25 03:40:00|2566.3|2564.3|2567.6|2565.6|2568.1|2565.7|2566|2563.6|234
1648179900000|2022-03-25 03:45:00|2567.5|2565.5|2566.5|2564.5|2568|2565.5|2566.2|2564.2|151
1648180200000|2022-03-25 03:50:00|2566.6|2564.6|2564.5|2562.5|2566.9|2564.9|2564.3|2562.3|206
1648180500000|2022-03-25 03:55:00|2564.6|2562.6|2565.9|2563.9|2566.4|2564.4|2564.3|2562.3|196
1648180800000|2022-03-25 04:00:00|2565.8|2563.8|2566.9|2564.9|2567.1|2565.1|2565.6|2563.6|142
1648181100000|2022-03-25 04:05:00|2566.8|2564.8|2566.8|2564.8|2567.4|2565|2565.7|2563.7|128
1648181400000|2022-03-25 04:10:00|2567|2565|2566.3|2564.3|2567.4|2565.3|2566.2|2564.1|180
1648181700000|2022-03-25 04:15:00|2566.4|2564.4|2567.7|2565.7|2568.3|2566|2565.9|2563.5|324
1648182000000|2022-03-25 04:20:00|2567.4|2565.4|2567.8|2565.8|2568.4|2566.1|2566.7|2564.5|274
1648182300000|2022-03-25 04:25:00|2567.9|2565.9|2567.4|2565.4|2569.6|2566.6|2567.2|2565|298
1648182600000|2022-03-25 04:30:00|2567.8|2564.8|2567.6|2564.6|2569.4|2566.4|2566.8|2564.4|293
1648182900000|2022-03-25 04:35:00|2567.8|2564.8|2566.8|2563.8|2568.6|2565.6|2566.2|2563.2|258
1648183200000|2022-03-25 04:40:00|2566.6|2563.6|2567.2|2564.2|2567.9|2564.9|2566.5|2563.5|239
1648183500000|2022-03-25 04:45:00|2567.4|2564.4|2566.7|2563.7|2568.6|2565.6|2566.2|2563.2|250
1648183800000|2022-03-25 04:50:00|2566.6|2563.6|2566.2|2563.2|2567.6|2564.6|2565.1|2562.1|219
1648184100000|2022-03-25 04:55:00|2566.1|2563.1|2565.6|2562.6|2567.3|2564.3|2565.3|2562.3|221
1648184400000|2022-03-25 05:00:00|2565.4|2562.4|2565.2|2562.2|2566.3|2563.3|2564.5|2561.8|246
1648184700000|2022-03-25 05:05:00|2565.4|2562.4|2563.1|2560.1|2565.7|2562.7|2562.2|2559.2|274
1648185000000|2022-03-25 05:10:00|2563.5|2560.5|2562.4|2559.4|2564|2561.1|2562.1|2559.2|199
1648185300000|2022-03-25 05:15:00|2562.1|2559.1|2562.2|2559.2|2562.2|2559.2|2560|2557.6|184
1648185600000|2022-03-25 05:20:00|2562.3|2559.3|2561.2|2558.2|2563|2560|2560.7|2557.7|178
1648185900000|2022-03-25 05:25:00|2561.1|2558.1|2560.4|2557.4|2561.6|2558.6|2558.8|2555.8|284
1648186200000|2022-03-25 05:30:00|2560.3|2557.3|2559.2|2556.2|2561.3|2558.3|2556.5|2553.5|628
1648186500000|2022-03-25 05:35:00|2558.9|2555.9|2560.7|2557.7|2561.8|2558.8|2558.9|2555.9|339
1648186800000|2022-03-25 05:40:00|2560.6|2557.6|2562.8|2559.8|2563.4|2560.4|2559.3|2556.3|354
1648187100000|2022-03-25 05:45:00|2562.7|2559.7|2561.8|2559.8|2563.5|2560.5|2561.4|2558.5|393
1648187400000|2022-03-25 05:50:00|2561.7|2559.7|2562.3|2559.3|2564.4|2561.4|2561.5|2558.9|289
1648187700000|2022-03-25 05:55:00|2562.2|2559.2|2563.3|2560.3|2564|2561|2561.4|2558.7|306
1648188000000|2022-03-25 06:00:00|2563.2|2560.2|2561.1|2558.1|2564.6|2561.8|2560.4|2557.9|344
1648188300000|2022-03-25 06:05:00|2561.5|2558.5|2563.7|2560.7|2563.7|2560.7|2560|2557.6|317
1648188600000|2022-03-25 06:10:00|2563.6|2560.6|2562.6|2559.6|2564.2|2561.4|2561.8|2559.1|286
1648188900000|2022-03-25 06:15:00|2562.4|2559.4|2562.6|2559.6|2563.3|2560.3|2560.5|2557.8|300
1648189200000|2022-03-25 06:20:00|2562.7|2559.7|2562.7|2559.7|2563.1|2560.9|2560.9|2558|304
1648189500000|2022-03-25 06:25:00|2562.6|2559.6|2563.7|2560.7|2564.4|2562|2562.2|2559.6|327
1648189800000|2022-03-25 06:30:00|2563.6|2560.6|2560.1|2558.1|2563.7|2560.7|2559.7|2557.2|388
1648190100000|2022-03-25 06:35:00|2560.7|2557.7|2560.1|2557.1|2560.9|2557.9|2558.4|2555.7|367
1648190400000|2022-03-25 06:40:00|2560|2557|2560.1|2557.1|2560.4|2557.8|2557.1|2554.7|411
1648190700000|2022-03-25 06:45:00|2560.2|2557.2|2561.8|2558.8|2561.8|2559.2|2559.1|2556.3|331
1648191000000|2022-03-25 06:50:00|2561.7|2558.7|2559.7|2557.7|2562.9|2559.9|2559.3|2556.7|296
1648191300000|2022-03-25 06:55:00|2560.2|2557.2|2559.7|2556.7|2560.8|2557.9|2558.7|2556.2|405
1648191600000|2022-03-25 07:00:00|2559.5|2556.5|2555.8|2553.8|2560.9|2558.5|2555.7|2553.3|301
1648191900000|2022-03-25 07:05:00|2556.5|2553.5|2554|2551|2557.2|2554.8|2553.6|2551|375
1648192200000|2022-03-25 07:10:00|2554.1|2551.1|2556.6|2553.6|2557.8|2555.1|2553.1|2550.6|433
1648192500000|2022-03-25 07:15:00|2556.4|2553.4|2554.7|2552.7|2556.8|2554.1|2553.2|2550.8|314
1648192800000|2022-03-25 07:20:00|2554.8|2552.8|2553.6|2551.6|2555.8|2553.4|2553.2|2550.9|374
1648193100000|2022-03-25 07:25:00|2553.5|2551.5|2553|2550|2553.9|2551.9|2551.6|2549.4|412
1648193400000|2022-03-25 07:30:00|2552.4|2550.4|2552.2|2549.2|2553.3|2550.8|2551.1|2548.8|276
1648193700000|2022-03-25 07:35:00|2552.3|2549.3|2552.3|2550.3|2553.1|2551.1|2551|2548.5|272
1648194000000|2022-03-25 07:40:00|2552.2|2550.2|2554.4|2551.4|2556.5|2554.1|2551.6|2549.5|456
1648194300000|2022-03-25 07:45:00|2554.5|2551.5|2554.1|2552.1|2556.2|2553.2|2553.1|2550.4|350
1648194600000|2022-03-25 07:50:00|2554|2552|2554.2|2551.2|2555.8|2552.8|2553.6|2551.1|354
1648194900000|2022-03-25 07:55:00|2554.1|2551.1|2554.2|2551.2|2555.2|2552.6|2552.5|2550.1|499
1648195200000|2022-03-25 08:00:00|2555.1|2552.2|2555|2552|2556.8|2554.2|2553.6|2551|579
1648195500000|2022-03-25 08:05:00|2554.9|2551.9|2553.8|2550.8|2556.3|2553.5|2553.3|2550.8|662
1648195800000|2022-03-25 08:10:00|2553.7|2550.7|2556.1|2553.1|2557.7|2555.1|2553.5|2550.7|669
1648196100000|2022-03-25 08:15:00|2556.3|2553.3|2560.3|2557.3|2560.5|2557.9|2555.5|2553|851
1648196400000|2022-03-25 08:20:00|2560.1|2557.1|2558.7|2556.7|2560.4|2558|2558|2555.1|480
1648196700000|2022-03-25 08:25:00|2559.2|2556.2|2560.2|2557.2|2561.7|2559|2558.1|2555.6|578
1648197000000|2022-03-25 08:30:00|2560.3|2557.3|2558.7|2555.7|2560.8|2558.1|2557.8|2554.8|567
1648197300000|2022-03-25 08:35:00|2558.8|2555.8|2558.9|2555.9|2560.1|2557.4|2557.9|2555.2|508
1648197600000|2022-03-25 08:40:00|2558.8|2555.8|2557|2554|2559.1|2556.1|2555.2|2552.7|534
1648197900000|2022-03-25 08:45:00|2557.3|2554.3|2554.5|2552.5|2557.4|2554.4|2554.3|2551.5|431
1648198200000|2022-03-25 08:50:00|2554.6|2552.6|2555.1|2553.1|2556.2|2553.5|2553.1|2550.2|427
1648198500000|2022-03-25 08:55:00|2555.2|2553.2|2556.9|2553.9|2558.4|2555.9|2553.8|2551.7|511
1648198800000|2022-03-25 09:00:00|2556.7|2553.7|2557.9|2554.9|2559.2|2556.2|2555.5|2553.1|664
1648199100000|2022-03-25 09:05:00|2558|2555|2561.5|2558.5|2561.6|2558.6|2555.9|2553.3|510
1648199400000|2022-03-25 09:10:00|2561.3|2558.3|2560.2|2557.2|2561.3|2558.5|2558.3|2555.6|441
1648199700000|2022-03-25 09:15:00|2560.1|2557.1|2562.6|2560.6|2563|2560.6|2558.8|2556.2|391
1648200000000|2022-03-25 09:20:00|2562.7|2560.7|2564.3|2561.3|2565.5|2562.5|2562.6|2559.8|492
1648200300000|2022-03-25 09:25:00|2564.7|2561.7|2564.5|2561.5|2565.6|2562.6|2563.3|2560.4|418
1648200600000|2022-03-25 09:30:00|2564.4|2561.4|2567.5|2564.5|2568|2565.2|2563.1|2560.4|431
1648200900000|2022-03-25 09:35:00|2567.4|2564.4|2568.6|2565.6|2569.4|2566.7|2566.5|2563.9|372
1648201200000|2022-03-25 09:40:00|2568.5|2565.5|2567.8|2564.8|2568.9|2565.9|2566.5|2564.1|289
1648201500000|2022-03-25 09:45:00|2567.6|2564.6|2565.7|2562.7|2567.8|2565.2|2564.2|2561.6|332
1648201800000|2022-03-25 09:50:00|2565.8|2562.8|2566.1|2564.1|2567.4|2565|2565.1|2562.6|379
1648202100000|2022-03-25 09:55:00|2566.2|2564.2|2564.6|2561.6|2566.8|2564.2|2564.3|2561.3|365
1648202400000|2022-03-25 10:00:00|2564.7|2561.7|2564.8|2562.8|2565.7|2563|2563.3|2560.3|419
1648202700000|2022-03-25 10:05:00|2564.6|2562.6|2565.3|2563.3|2566.5|2563.9|2564.3|2561.9|307
1648203000000|2022-03-25 10:10:00|2565.5|2563.5|2566.4|2564.4|2568|2565.8|2565.2|2562.6|286
1648203300000|2022-03-25 10:15:00|2566.3|2564.3|2570.5|2567.5|2570.5|2568.2|2566.3|2564.3|310
1648203600000|2022-03-25 10:20:00|2570.4|2567.4|2570.3|2568.3|2571|2568.6|2568|2565.4|344
1648203900000|2022-03-25 10:25:00|2570.4|2568.4|2567.7|2564.7|2570.9|2568.7|2567.2|2564.5|373
1648204200000|2022-03-25 10:30:00|2567.6|2564.6|2564.7|2562.7|2567.9|2565.5|2563.8|2561.4|543
1648204500000|2022-03-25 10:35:00|2564.6|2562.6|2563.2|2561.2|2565.5|2563.4|2562|2559.4|571
1648204800000|2022-03-25 10:40:00|2563.3|2561.3|2559.7|2557.7|2563.5|2561.5|2559.4|2556.7|521
1648205100000|2022-03-25 10:45:00|2559.6|2557.6|2560.9|2557.9|2561.1|2559.1|2558.3|2555.9|650
1648205400000|2022-03-25 10:50:00|2561|2558|2559.7|2556.7|2561|2558|2558.7|2556.1|581
1648205700000|2022-03-25 10:55:00|2559.8|2556.8|2559.5|2556.5|2561.1|2558.9|2557.8|2555.4|583
1648206000000|2022-03-25 11:00:00|2559.8|2556.8|2558.6|2556.6|2562.1|2559.1|2558.2|2555.2|612
1648206300000|2022-03-25 11:05:00|2558.3|2556.3|2559.3|2556.3|2560.2|2557.5|2558.2|2555.2|439
1648206600000|2022-03-25 11:10:00|2559.2|2556.2|2557.4|2554.4|2559.5|2557|2555.9|2552.9|592
1648206900000|2022-03-25 11:15:00|2557.3|2554.3|2558.8|2555.8|2560.7|2558.3|2556.7|2554.1|573
1648207200000|2022-03-25 11:20:00|2558.9|2555.9|2557.4|2555.4|2558.9|2556|2555.9|2553.3|467
1648207500000|2022-03-25 11:25:00|2557.2|2555.2|2560.6|2557.6|2560.6|2558|2556.3|2553.8|483
1648207800000|2022-03-25 11:30:00|2560.4|2557.4|2558.8|2556.8|2561.2|2558.6|2558.1|2555.6|402
1648208100000|2022-03-25 11:35:00|2558.6|2556.6|2557.8|2555.8|2559.4|2557.2|2556.9|2554.6|340
1648208400000|2022-03-25 11:40:00|2557.9|2555.9|2558.1|2556.1|2558.7|2556.3|2556.6|2554.2|268
1648208700000|2022-03-25 11:45:00|2558.2|2556.2|2560|2558|2560.8|2558.7|2557.5|2555.2|288
1648209000000|2022-03-25 11:50:00|2560.1|2558.1|2561|2559|2563.4|2561.4|2558.5|2556.5|416
1648209300000|2022-03-25 11:55:00|2561.2|2559.2|2563.9|2561.9|2564.7|2562.2|2560.4|2558.3|513
1648209600000|2022-03-25 12:00:00|2563.2|2561.2|2563.8|2561.8|2565.8|2563.5|2562.7|2559.9|467
1648209900000|2022-03-25 12:05:00|2563.9|2561.9|2561.9|2559.9|2565.7|2563.4|2561.7|2559.7|432
1648210200000|2022-03-25 12:10:00|2561.8|2559.8|2559.3|2556.3|2563|2560.3|2558.8|2556.1|424
1648210500000|2022-03-25 12:15:00|2559.4|2556.4|2559.7|2557.7|2560.6|2558.1|2556.3|2553.8|557
1648210800000|2022-03-25 12:20:00|2559.4|2557.4|2559.5|2557.5|2561.8|2559|2553.1|2550.2|809
1648211100000|2022-03-25 12:25:00|2558.4|2556.4|2564|2562|2564.7|2562.3|2557.8|2555.2|651
1648211400000|2022-03-25 12:30:00|2563.8|2561.8|2568.2|2565.2|2572.7|2570.4|2563.4|2561.4|673
1648211700000|2022-03-25 12:35:00|2568.1|2565.1|2562.1|2559.1|2568.9|2566.4|2561.3|2558.7|530
1648212000000|2022-03-25 12:40:00|2562|2559|2559.8|2557.8|2562.5|2560|2558.9|2556.2|451
1648212300000|2022-03-25 12:45:00|2559.9|2557.9|2564.6|2561.6|2564.7|2561.7|2558.4|2555.9|505
1648212600000|2022-03-25 12:50:00|2564.5|2561.5|2562.4|2559.4|2564.6|2561.6|2560|2557.2|399
1648212900000|2022-03-25 12:55:00|2562.5|2559.5|2560.5|2558.5|2563.1|2561.1|2559.7|2557.7|596
1648213200000|2022-03-25 13:00:00|2560.6|2558.6|2559.4|2556.4|2563|2561|2556.9|2554.6|851
1648213500000|2022-03-25 13:05:00|2558.7|2556.7|2557|2555|2560.9|2558.5|2555.1|2553.1|652
1648213800000|2022-03-25 13:10:00|2557.4|2555.4|2549.7|2547.7|2559.2|2557.2|2549.7|2547.2|936
1648214100000|2022-03-25 13:15:00|2549.8|2547.8|2551.8|2549.8|2553.6|2551.6|2549.2|2547|720
1648214400000|2022-03-25 13:20:00|2551.6|2549.6|2544.6|2541.6|2554|2551.9|2543.4|2540.4|858
1648214700000|2022-03-25 13:25:00|2544.1|2542.1|2542.3|2540.3|2545.4|2543.4|2540.9|2538.5|907
1648215000000|2022-03-25 13:30:00|2542.2|2540.2|2537.1|2534.1|2545.2|2543.2|2536|2533.4|1215
1648215300000|2022-03-25 13:35:00|2536.9|2534.9|2528.2|2526.2|2537|2534.9|2527.9|2525.9|1195
1648215600000|2022-03-25 13:40:00|2528|2526|2534.1|2532.1|2538.7|2536|2526.8|2524.6|1276
1648215900000|2022-03-25 13:45:00|2534.2|2532.2|2538.7|2536.7|2543.5|2541.2|2532.9|2530.9|1156
1648216200000|2022-03-25 13:50:00|2539.1|2536.1|2534.9|2532.9|2542.9|2540.9|2534.8|2532.8|1058
1648216500000|2022-03-25 13:55:00|2534.7|2532.7|2536|2533|2538.1|2535.1|2533.8|2531.6|954
1648216800000|2022-03-25 14:00:00|2535.9|2532.9|2536.5|2534.5|2537.3|2534.6|2533.8|2531.1|928
1648217100000|2022-03-25 14:05:00|2536.6|2534.6|2537.9|2535.9|2541.6|2539|2535.9|2533|862
1648217400000|2022-03-25 14:10:00|2537.8|2535.8|2538.5|2536.5|2545.2|2542.3|2537.4|2535.4|941
1648217700000|2022-03-25 14:15:00|2538.4|2536.4|2535.6|2532.6|2540.8|2538.5|2534.7|2532.5|807
1648218000000|2022-03-25 14:20:00|2535.5|2532.5|2539.9|2537.9|2541.5|2539|2534.5|2532.3|740
1648218300000|2022-03-25 14:25:00|2539.8|2537.8|2543.7|2541.7|2544.1|2541.7|2539.3|2537.2|616
1648218600000|2022-03-25 14:30:00|2543.4|2541.4|2543.3|2541.3|2544.7|2542.2|2540.1|2537.5|770
1648218900000|2022-03-25 14:35:00|2543.4|2541.4|2545.9|2543.9|2546.8|2544.3|2540.3|2537.6|772
1648219200000|2022-03-25 14:40:00|2545.8|2543.8|2543.3|2541.3|2548.7|2546.3|2543.2|2541.2|712
1648219500000|2022-03-25 14:45:00|2542.9|2540.9|2545.1|2543.1|2546.2|2544.1|2542.8|2540.8|579
1648219800000|2022-03-25 14:50:00|2545|2543|2544.7|2542.7|2545.8|2543.5|2541.2|2539.2|651
1648220100000|2022-03-25 14:55:00|2544.6|2542.6|2545.8|2543.8|2547.5|2545.1|2542.5|2540.5|728
1648220400000|2022-03-25 15:00:00|2545.6|2543.6|2547.2|2545.2|2549.6|2547.5|2543.8|2541.8|877
1648220700000|2022-03-25 15:05:00|2547.4|2545.4|2544.6|2542.6|2550.6|2548.1|2543.7|2541.7|815
1648221000000|2022-03-25 15:10:00|2544.5|2542.5|2541.5|2539.5|2544.6|2542.6|2541.3|2538.9|628
1648221300000|2022-03-25 15:15:00|2541.6|2539.6|2544.6|2542.6|2547.2|2545.2|2541.3|2539.3|788
1648221600000|2022-03-25 15:20:00|2544.7|2542.7|2544.8|2542.8|2548.4|2545.9|2543.9|2541.7|830
1648221900000|2022-03-25 15:25:00|2544.6|2542.6|2546.1|2544.1|2551.7|2549.5|2544.4|2542.4|935
1648222200000|2022-03-25 15:30:00|2546.5|2544.5|2550|2548|2552.6|2550.6|2546.3|2544.3|908
1648222500000|2022-03-25 15:35:00|2550.5|2548.5|2550.6|2547.6|2551.4|2548.9|2548|2545.4|884
1648222800000|2022-03-25 15:40:00|2550.3|2547.3|2550.1|2548.1|2551.4|2548.9|2548.2|2545.7|790
1648223100000|2022-03-25 15:45:00|2550.2|2548.2|2548.4|2546.4|2551.2|2548.9|2548.4|2546.1|595
1648223400000|2022-03-25 15:50:00|2548.5|2546.5|2545.3|2542.3|2549.1|2546.7|2544.3|2541.9|674
1648223700000|2022-03-25 15:55:00|2545.4|2542.4|2542.9|2540.9|2547.3|2544.9|2542.9|2540.3|704
1648224000000|2022-03-25 16:00:00|2543|2541|2541.5|2539.5|2543.5|2541.3|2541.1|2538.6|840
1648224300000|2022-03-25 16:05:00|2541.6|2539.6|2546.2|2544.2|2546.3|2544.3|2540.7|2538.4|687
1648224600000|2022-03-25 16:10:00|2546.3|2544.3|2548.1|2546.1|2549.7|2546.8|2545.6|2543.2|756
1648224900000|2022-03-25 16:15:00|2548.2|2546.2|2546.6|2543.6|2549|2546.6|2545.5|2542.9|618
1648225200000|2022-03-25 16:20:00|2546.5|2543.5|2543.8|2541.8|2547.4|2544.9|2543.5|2540.9|621
1648225500000|2022-03-25 16:25:00|2543.4|2541.4|2545.6|2543.6|2546.2|2543.8|2543.3|2540.8|666
1648225800000|2022-03-25 16:30:00|2545.7|2543.7|2545.4|2543.4|2546.7|2544.4|2543.9|2541.4|611
1648226100000|2022-03-25 16:35:00|2545.3|2543.3|2546.7|2544.7|2547.4|2545.1|2544.5|2542|577
1648226400000|2022-03-25 16:40:00|2546.8|2544.8|2548.2|2546.2|2548.5|2546.4|2546.5|2544.2|290
1648226700000|2022-03-25 16:45:00|2548.1|2546.1|2544.2|2542.2|2548.9|2546.6|2543.7|2541.1|491
1648227000000|2022-03-25 16:50:00|2544.3|2542.3|2543.7|2541.7|2545.9|2543.8|2543.2|2540.9|479
1648227300000|2022-03-25 16:55:00|2543.6|2541.6|2544.3|2541.3|2544.7|2542.3|2541.2|2538.9|381
1648227600000|2022-03-25 17:00:00|2543.6|2541.6|2545.2|2543.2|2546|2543.8|2543.1|2540.5|441
1648227900000|2022-03-25 17:05:00|2545.3|2543.3|2544|2542|2545.7|2543.3|2543.6|2541.3|313
1648228200000|2022-03-25 17:10:00|2543.9|2541.9|2544.1|2542.1|2545.7|2543.5|2542.9|2540.4|420
1648228500000|2022-03-25 17:15:00|2544|2542|2542.2|2540.2|2544.8|2542.6|2541.4|2539.4|417
1648228800000|2022-03-25 17:20:00|2542.3|2540.3|2542.8|2540.8|2545.3|2543.1|2541.3|2538.7|418
1648229100000|2022-03-25 17:25:00|2542.9|2540.9|2540.8|2538.8|2543.6|2541.1|2540.7|2538.7|438
1648229400000|2022-03-25 17:30:00|2540.7|2538.7|2540.9|2538.9|2541.7|2539.5|2538|2536|473
1648229700000|2022-03-25 17:35:00|2541|2539|2540|2538|2541.6|2539.2|2538|2535.6|377
1648230000000|2022-03-25 17:40:00|2540.1|2538.1|2540.5|2538.5|2540.8|2538.5|2537.7|2535.1|325
1648230300000|2022-03-25 17:45:00|2540.4|2538.4|2540.6|2538.6|2541.4|2539.1|2539.9|2537.3|376
1648230600000|2022-03-25 17:50:00|2540.1|2538.1|2540.2|2538.2|2540.8|2538.4|2538.7|2536.2|359
1648230900000|2022-03-25 17:55:00|2540.3|2538.3|2540.7|2538.7|2542.1|2539.9|2540.2|2538.2|363
1648231200000|2022-03-25 18:00:00|2540.8|2538.8|2540.4|2538.4|2542.3|2539.9|2539.2|2536.7|340
1648231500000|2022-03-25 18:05:00|2540.5|2538.5|2541|2539|2541.3|2539|2538.6|2536.6|414
1648231800000|2022-03-25 18:10:00|2540.9|2538.9|2543.2|2541.2|2543.7|2541.6|2540.2|2538.1|372
1648232100000|2022-03-25 18:15:00|2543.3|2541.3|2543.2|2541.2|2544.5|2542.5|2541.9|2539.6|464
1648232400000|2022-03-25 18:20:00|2543.1|2541.1|2541.8|2539.8|2543.5|2541.5|2541.6|2539.5|366
1648232700000|2022-03-25 18:25:00|2541.9|2539.9|2542.3|2540.3|2543.4|2541.4|2541.7|2539.5|425
1648233000000|2022-03-25 18:30:00|2542.4|2540.4|2542.4|2540.4|2543.3|2540.9|2541.5|2539.5|239
1648233300000|2022-03-25 18:35:00|2542.3|2540.3|2541.4|2539.4|2542.9|2540.6|2541.1|2539|360
1648233600000|2022-03-25 18:40:00|2541.5|2539.5|2541.3|2539.3|2542.3|2540.2|2540.6|2537.9|220
1648233900000|2022-03-25 18:45:00|2541.4|2539.4|2540.7|2538.7|2542.3|2540.2|2540.6|2538.1|322
1648234200000|2022-03-25 18:50:00|2540.8|2538.8|2542.1|2540.1|2542.3|2540.2|2540.1|2537.6|348
1648234500000|2022-03-25 18:55:00|2542|2540|2540.6|2537.6|2543.7|2541.7|2539.4|2536.7|393
1648234800000|2022-03-25 19:00:00|2540.5|2537.5|2538.2|2535.2|2541.2|2538.2|2537.8|2534.8|453
1648235100000|2022-03-25 19:05:00|2537.9|2534.9|2538.4|2535.4|2538.9|2535.9|2537.7|2534.7|311
1648235400000|2022-03-25 19:10:00|2538.6|2535.6|2538.9|2535.9|2539.2|2536.3|2536.9|2533.9|351
1648235700000|2022-03-25 19:15:00|2539|2536|2539.2|2536.2|2540.4|2537.4|2538.7|2535.8|327
1648236000000|2022-03-25 19:20:00|2539.4|2536.4|2540.2|2537.2|2540.9|2537.9|2538.8|2535.8|412
1648236300000|2022-03-25 19:25:00|2540.1|2537.1|2541.4|2538.4|2541.7|2538.7|2539.4|2536.9|375
1648236600000|2022-03-25 19:30:00|2541|2538|2542.5|2540.5|2543.8|2540.8|2540.7|2537.9|458
1648236900000|2022-03-25 19:35:00|2542.3|2540.3|2543.4|2540.4|2544.3|2541.9|2542|2539.4|412
1648237200000|2022-03-25 19:40:00|2543.5|2540.5|2541.7|2538.7|2544.2|2541.2|2540.8|2538|355
1648237500000|2022-03-25 19:45:00|2541.6|2538.6|2539.9|2537.9|2542|2539|2539.8|2537.2|274
1648237800000|2022-03-25 19:50:00|2540|2538|2541.5|2538.5|2542.7|2540|2539.8|2537.3|217
1648238100000|2022-03-25 19:55:00|2541.6|2538.6|2541.9|2538.9|2542.2|2539.7|2540|2537.5|362
1648238400000|2022-03-25 20:00:00|2541.8|2538.8|2542.4|2540.4|2543.2|2540.7|2541.8|2538.8|226
1648238700000|2022-03-25 20:05:00|2542.3|2540.3|2542.9|2539.9|2543.8|2541.2|2542.3|2539.6|163
1648239000000|2022-03-25 20:10:00|2542.8|2539.8|2543.4|2540.4|2543.5|2540.7|2542|2539.5|150
1648239300000|2022-03-25 20:15:00|2543.3|2540.3|2542.3|2540.3|2543.4|2540.9|2542.1|2539.2|135
1648239600000|2022-03-25 20:20:00|2542.4|2540.4|2542.9|2540.9|2543.2|2540.9|2542.1|2539.2|131
1648239900000|2022-03-25 20:25:00|2542.7|2540.7|2542.4|2539.4|2543.7|2540.9|2542.2|2539.2|128
1648240200000|2022-03-25 20:30:00|2542.6|2539.6|2542.5|2539.5|2542.9|2540|2541.6|2539|106
1648240500000|2022-03-25 20:35:00|2542.6|2539.6|2543.3|2540.3|2545.7|2540.7|2542.5|2539.3|123
1648240800000|2022-03-25 20:40:00|2543.4|2540.4|2544.3|2541.3|2544.4|2541.4|2543.2|2540.2|108
1648241100000|2022-03-25 20:45:00|2544.4|2541.4|2543.2|2540.2|2545.3|2542.3|2542.9|2539.9|137
1648241400000|2022-03-25 20:50:00|2543.3|2540.3|2547.5|2544.5|2547.8|2544.8|2543|2540|248
1648241700000|2022-03-25 20:55:00|2548.3|2545.3|2554.6|2551.6|2557|2552.6|2547.5|2542.1|294
1648418400000|2022-03-27 22:00:00|2551.3|2549.3|2556.2|2553.2|2563|2557.9|2551.3|2547.2|669
1648418700000|2022-03-27 22:05:00|2556.3|2553.3|2554.2|2551.2|2557.4|2554.4|2554|2551|382
1648419000000|2022-03-27 22:10:00|2554.3|2551.3|2553.7|2550.7|2554.3|2551.3|2551.7|2548.7|313
1648419300000|2022-03-27 22:15:00|2553.6|2550.6|2555.7|2552.7|2556.2|2553.2|2553.1|2550.1|259
1648419600000|2022-03-27 22:20:00|2555.6|2552.6|2557.8|2554.8|2558|2555|2554.7|2551.7|283
1648419900000|2022-03-27 22:25:00|2557.3|2554.3|2556.7|2553.7|2559.9|2556.9|2555.6|2552.6|358
1648420200000|2022-03-27 22:30:00|2556|2553|2556.5|2553.5|2558|2555|2554.7|2551.7|347
1648420500000|2022-03-27 22:35:00|2557|2554|2553.5|2550.5|2557.2|2554.2|2553.1|2550.1|357
1648420800000|2022-03-27 22:40:00|2553.6|2550.6|2553.2|2550.2|2554.8|2551.8|2552.4|2549.4|298
1648421100000|2022-03-27 22:45:00|2553.1|2550.1|2551.8|2548.8|2553.6|2550.6|2551.2|2548.2|207
1648421400000|2022-03-27 22:50:00|2552|2549|2547.4|2544.4|2552.2|2549.2|2546.4|2543.7|325
1648421700000|2022-03-27 22:55:00|2547.1|2544.1|2548.2|2545.2|2549.2|2546.2|2545.2|2542.7|287
1648422000000|2022-03-27 23:00:00|2547.7|2545.7|2547.9|2545.9|2548.9|2546.9|2545.8|2543.8|230
1648422300000|2022-03-27 23:05:00|2547.7|2545.7|2546.9|2543.9|2548.3|2545.9|2546.1|2543.8|239
1648422600000|2022-03-27 23:10:00|2547.3|2544.3|2547.3|2545.3|2548.4|2545.9|2546.3|2544.3|242
1648422900000|2022-03-27 23:15:00|2547.6|2544.6|2546.1|2544.1|2548|2545.3|2545.9|2543.5|235
1648423200000|2022-03-27 23:20:00|2546.3|2544.3|2545.5|2543.5|2547.1|2545.1|2545.4|2543.4|192
1648423500000|2022-03-27 23:25:00|2545.7|2543.7|2545.8|2542.8|2546.4|2544.1|2544.6|2542.5|147
1648423800000|2022-03-27 23:30:00|2546.1|2543.1|2546.6|2544.6|2547.2|2545.1|2544.5|2542.1|216
1648424100000|2022-03-27 23:35:00|2546.5|2544.5|2546.9|2544.9|2547.9|2545.8|2545.7|2543.4|284
1648424400000|2022-03-27 23:40:00|2547.1|2545.1|2547.1|2545.1|2547.9|2545.6|2545.5|2543.5|251
1648424700000|2022-03-27 23:45:00|2547.3|2545.3|2546.6|2544.6|2548.8|2546.5|2546.3|2544|359
1648425000000|2022-03-27 23:50:00|2546.9|2544.9|2545.9|2543.9|2547.8|2545.3|2545.5|2543|300
1648425300000|2022-03-27 23:55:00|2546|2544|2546.3|2544.3|2547.1|2545.1|2545.5|2543.4|299
1648425600000|2022-03-28 00:00:00|2546.1|2544.1|2547.1|2544.1|2548.7|2546.3|2545|2542.6|491
1648425900000|2022-03-28 00:05:00|2546.8|2543.8|2543.5|2541.5|2548.3|2545.7|2542.4|2540.4|430
1648426200000|2022-03-28 00:10:00|2543|2541|2542.4|2540.4|2545.2|2542.9|2541.9|2539.8|316
1648426500000|2022-03-28 00:15:00|2542.5|2540.5|2538.8|2536.8|2542.7|2540.6|2538.2|2535.2|363
1648426800000|2022-03-28 00:20:00|2538.7|2536.7|2538.4|2536.4|2541.8|2539.2|2537.9|2535.3|429
1648427100000|2022-03-28 00:25:00|2538.3|2536.3|2539.1|2536.1|2541|2538.4|2538.2|2535.7|399
1648427400000|2022-03-28 00:30:00|2539|2536|2538.7|2535.7|2540.1|2537.1|2538|2535.3|287
1648427700000|2022-03-28 00:35:00|2538.6|2535.6|2540.6|2537.6|2541.1|2538.1|2537.4|2535.4|230
1648428000000|2022-03-28 00:40:00|2540.8|2537.8|2540.5|2537.5|2541.4|2538.8|2539.8|2536.8|406
1648428300000|2022-03-28 00:45:00|2540.6|2537.6|2543.9|2540.9|2544.8|2541.8|2539.9|2536.9|357
1648428600000|2022-03-28 00:50:00|2544|2541|2539.4|2536.4|2544.4|2541.4|2539.1|2536.1|355
1648428900000|2022-03-28 00:55:00|2539.6|2536.6|2540.1|2537.1|2541.3|2538.9|2538.2|2535.4|310
1648429200000|2022-03-28 01:00:00|2540.3|2537.3|2531.3|2529.3|2540.3|2537.3|2530.2|2528.2|839
1648429500000|2022-03-28 01:05:00|2531.2|2529.2|2534.2|2531.2|2536.3|2533.3|2530.9|2528.9|629
1648429800000|2022-03-28 01:10:00|2534.5|2531.5|2529.6|2527.6|2534.9|2532.3|2529.2|2526.8|899
1648430100000|2022-03-28 01:15:00|2529.5|2527.5|2526|2523|2532.1|2529.3|2525.4|2522.7|841
1648430400000|2022-03-28 01:20:00|2526.2|2523.2|2524.8|2522.8|2527|2525|2520.8|2518.7|904
1648430700000|2022-03-28 01:25:00|2524.4|2522.4|2526.5|2524.5|2527.1|2525.1|2522.5|2520.5|734
1648431000000|2022-03-28 01:30:00|2526.6|2524.6|2528.2|2526.2|2528.9|2526.9|2524.6|2522.6|608
1648431300000|2022-03-28 01:35:00|2528.1|2526.1|2526.6|2524.6|2528.1|2526.1|2524.5|2522.4|582
1648431600000|2022-03-28 01:40:00|2526.7|2524.7|2524.7|2522.7|2527.3|2525.3|2523.8|2521.5|515
1648431900000|2022-03-28 01:45:00|2525|2523|2524.7|2522.7|2525.8|2523.8|2521.1|2519.1|635
1648432200000|2022-03-28 01:50:00|2524.5|2522.5|2523.9|2521.9|2525|2523|2522|2519.8|662
1648432500000|2022-03-28 01:55:00|2523.8|2521.8|2520.3|2517.3|2524.6|2522.6|2520.3|2517.3|507
1648432800000|2022-03-28 02:00:00|2520.2|2517.2|2525.2|2523.2|2526.4|2524.2|2518.8|2516.5|896
1648433100000|2022-03-28 02:05:00|2525|2523|2523.6|2521.6|2526.9|2524.7|2521.6|2519.6|700
1648433400000|2022-03-28 02:10:00|2523.4|2521.4|2525.2|2523.2|2527.6|2525|2522.7|2520.7|725
1648433700000|2022-03-28 02:15:00|2525.1|2523.1|2523.1|2521.1|2525.2|2523.1|2521.1|2519.1|525
1648434000000|2022-03-28 02:20:00|2522.9|2520.9|2522.8|2520.8|2524|2521.6|2521.3|2519.2|402
1648434300000|2022-03-28 02:25:00|2522.3|2520.3|2523.1|2521.1|2523.9|2521.9|2522.3|2520.3|292
1648434600000|2022-03-28 02:30:00|2523.3|2521.3|2524.8|2522.8|2526.3|2524.3|2522.7|2520.6|519
1648434900000|2022-03-28 02:35:00|2524.9|2522.9|2525.7|2523.7|2526.6|2524.4|2523.7|2521.3|407
1648435200000|2022-03-28 02:40:00|2525.6|2523.6|2526.8|2524.8|2527.3|2525|2524.7|2522.1|417
1648435500000|2022-03-28 02:45:00|2526.7|2524.7|2525.1|2522.1|2527.2|2524.7|2524.6|2521.6|385
1648435800000|2022-03-28 02:50:00|2525|2522|2524.4|2521.4|2525.2|2522.2|2522.3|2519.7|406
1648436100000|2022-03-28 02:55:00|2524.3|2521.3|2523.7|2521.7|2524.7|2522.3|2523.1|2520.9|285
1648436400000|2022-03-28 03:00:00|2523.6|2521.6|2522.7|2519.7|2524.6|2521.9|2521.8|2519.4|371
1648436700000|2022-03-28 03:05:00|2522|2520|2521.3|2519.3|2522.3|2520.1|2520.3|2518.3|332
1648437000000|2022-03-28 03:10:00|2521.2|2519.2|2521.2|2519.2|2521.8|2519.7|2519.8|2517.4|295
1648437300000|2022-03-28 03:15:00|2521|2519|2521.3|2519.3|2521.7|2519.4|2519.5|2517|365
1648437600000|2022-03-28 03:20:00|2521.1|2519.1|2522.7|2520.7|2522.7|2520.7|2520.5|2518.5|350
1648437900000|2022-03-28 03:25:00|2521.8|2519.8|2521.2|2519.2|2522.4|2520.4|2519.9|2517.9|368
1648438200000|2022-03-28 03:30:00|2521.4|2519.4|2522.9|2520.9|2523.1|2521.1|2520.5|2518.5|208
1648438500000|2022-03-28 03:35:00|2522.8|2520.8|2521.5|2519.5|2523.7|2521.7|2521.3|2519.1|218
1648438800000|2022-03-28 03:40:00|2521.6|2519.6|2522|2520|2522.8|2520.7|2521.1|2519.1|184
1648439100000|2022-03-28 03:45:00|2521.8|2519.8|2522.5|2520.5|2523.3|2521.3|2521.2|2519.2|160
1648439400000|2022-03-28 03:50:00|2522.3|2520.3|2518.3|2516.3|2522.3|2520.3|2517.9|2515.9|536
1648439700000|2022-03-28 03:55:00|2518|2516|2519.1|2516.1|2520.3|2517.9|2517.4|2515.1|455
1648440000000|2022-03-28 04:00:00|2518.9|2515.9|2519.4|2516.4|2520.9|2517.9|2517.7|2515.2|340
1648440300000|2022-03-28 04:05:00|2519.6|2516.6|2515.9|2512.9|2519.7|2517.3|2514.6|2512.2|274
1648440600000|2022-03-28 04:10:00|2515.3|2513.3|2516|2514|2516.5|2514.2|2514.2|2512.2|289
1648440900000|2022-03-28 04:15:00|2516.2|2514.2|2515.1|2513.1|2516.5|2514.5|2514.9|2512.9|253
1648441200000|2022-03-28 04:20:00|2515.2|2513.2|2516.9|2514.9|2517.1|2515.1|2515|2513|257
1648441500000|2022-03-28 04:25:00|2516.6|2514.6|2516.2|2514.2|2516.8|2514.8|2515.1|2513.1|262
1648441800000|2022-03-28 04:30:00|2516.1|2514.1|2515.1|2513.1|2516.7|2514.7|2514.8|2512.8|304
1648442100000|2022-03-28 04:35:00|2515.5|2513.5|2515.3|2513.3|2515.9|2513.9|2514.7|2512.7|185
1648442400000|2022-03-28 04:40:00|2515.4|2513.4|2515.4|2513.4|2515.6|2513.6|2512.5|2510.5|286
1648442700000|2022-03-28 04:45:00|2515.6|2513.6|2516.9|2514.9|2517.4|2515.4|2514.6|2512.6|288
1648443000000|2022-03-28 04:50:00|2517|2515|2514.3|2512.3|2517.2|2515.2|2513.9|2511.9|354
1648443300000|2022-03-28 04:55:00|2514.2|2512.2|2516|2513|2517.7|2515|2513.9|2511.9|294
1648443600000|2022-03-28 05:00:00|2516.2|2513.2|2512.1|2510.1|2516.2|2513.2|2511.2|2509.2|334
1648443900000|2022-03-28 05:05:00|2512|2510|2512|2510|2512.6|2510.6|2511.9|2509.9|146
1648444200000|2022-03-28 05:10:00|2512.2|2510.2|2511.4|2509.4|2512.5|2510.5|2511.4|2509.4|162
1648444500000|2022-03-28 05:15:00|2511.9|2509.9|2512|2510|2512.5|2510.5|2511.3|2509.3|224
1648444800000|2022-03-28 05:20:00|2512.1|2510.1|2512.1|2510.1|2512.3|2510.3|2511.1|2509.1|172
1648445100000|2022-03-28 05:25:00|2512.3|2510.3|2511.4|2509.4|2512.3|2510.3|2510.8|2508.8|200
1648445400000|2022-03-28 05:30:00|2511.5|2509.5|2508|2505|2511.7|2509.7|2504.7|2501.7|754
1648445700000|2022-03-28 05:35:00|2508.1|2505.1|2506.9|2504.9|2508.2|2505.7|2503.6|2501.1|554
1648446000000|2022-03-28 05:40:00|2507|2505|2506.6|2503.6|2507.3|2505.3|2505.5|2502.9|510
1648446300000|2022-03-28 05:45:00|2506.4|2503.4|2503.7|2500.7|2506.9|2504.7|2502.5|2499.8|636
1648446600000|2022-03-28 05:50:00|2503.6|2500.6|2503|2500|2505.1|2502.4|2501.1|2499.1|650
1648446900000|2022-03-28 05:55:00|2503.1|2500.1|2506.3|2503.3|2507.5|2504.9|2501.9|2499.7|699
1648447200000|2022-03-28 06:00:00|2506|2503|2505|2502|2508.1|2505.6|2503.3|2500.6|675
1648447500000|2022-03-28 06:05:00|2504.7|2502.7|2507|2505|2507.2|2505.2|2502.2|2499.6|779
1648447800000|2022-03-28 06:10:00|2506.7|2504.7|2508.5|2505.5|2508.8|2506.4|2504.6|2502.1|673
1648448100000|2022-03-28 06:15:00|2508.8|2505.8|2509.1|2507.1|2511.7|2509.2|2507.2|2504.9|830
1648448400000|2022-03-28 06:20:00|2508.5|2506.5|2511.7|2508.7|2511.7|2509.6|2507.4|2505.4|764
1648448700000|2022-03-28 06:25:00|2511.6|2508.6|2511.3|2509.3|2512.3|2510.3|2509.8|2507.8|756
1648449000000|2022-03-28 06:30:00|2511.4|2509.4|2510|2508|2511.4|2509.4|2507.9|2505.9|770
1648449300000|2022-03-28 06:35:00|2509.9|2507.9|2511.3|2509.3|2511.6|2509.6|2507|2505|606
1648449600000|2022-03-28 06:40:00|2510.9|2508.9|2512|2510|2514|2512|2510.7|2508.7|559
1648449900000|2022-03-28 06:45:00|2511.8|2509.8|2509.2|2507.2|2513.5|2511.5|2508.8|2506.8|534
1648450200000|2022-03-28 06:50:00|2509.3|2507.3|2509.7|2507.7|2510.6|2508.1|2507.8|2505.8|545
1648450500000|2022-03-28 06:55:00|2509.5|2507.5|2507|2505|2512.4|2510.1|2506.9|2504.5|695
1648450800000|2022-03-28 07:00:00|2506.9|2504.9|2511.5|2509.5|2512.3|2510.3|2506|2504|761
1648451100000|2022-03-28 07:05:00|2512|2509|2508.7|2506.7|2512.1|2509.9|2507.1|2505.1|829
1648451400000|2022-03-28 07:10:00|2508.8|2506.8|2511.3|2509.3|2514|2512|2508.6|2506.6|755
1648451700000|2022-03-28 07:15:00|2511.2|2509.2|2511.5|2509.5|2512.1|2510.1|2509.8|2507.4|882
1648452000000|2022-03-28 07:20:00|2511.2|2509.2|2508.7|2506.7|2511.8|2509.8|2507.9|2505.5|947
1648452300000|2022-03-28 07:25:00|2508.8|2506.8|2508.1|2506.1|2509.4|2507.4|2506|2503.9|1066
1648452600000|2022-03-28 07:30:00|2508.4|2506.4|2514.1|2512.1|2514.6|2512.3|2507.1|2505.1|853
1648452900000|2022-03-28 07:35:00|2514|2512|2511.5|2509.5|2515.4|2513.4|2510.3|2508.1|942
1648453200000|2022-03-28 07:40:00|2511.3|2509.3|2514.2|2512.2|2515.2|2513.2|2510.7|2508.4|688
1648453500000|2022-03-28 07:45:00|2514.4|2512.4|2514.8|2512.8|2518|2515.5|2513.9|2511.9|685
1648453800000|2022-03-28 07:50:00|2514.7|2512.7|2513.9|2511.9|2515.5|2513.1|2511.4|2509.2|705
1648454100000|2022-03-28 07:55:00|2513.8|2511.8|2511.7|2509.7|2514.5|2512.5|2511.6|2509.4|881
1648454400000|2022-03-28 08:00:00|2511.8|2509.8|2513|2511|2513.6|2511.6|2510.2|2507.8|898
1648454700000|2022-03-28 08:05:00|2513.7|2511.7|2511.5|2509.5|2513.8|2511.8|2510.6|2508.6|782
1648455000000|2022-03-28 08:10:00|2511|2509|2510.8|2508.8|2514.3|2512.3|2510.6|2508.6|746
1648455300000|2022-03-28 08:15:00|2510.9|2508.9|2512|2510|2514.5|2512.5|2510.8|2508.8|811
1648455600000|2022-03-28 08:20:00|2511.8|2509.8|2510.6|2508.6|2513.8|2511.6|2509.2|2506.8|874
1648455900000|2022-03-28 08:25:00|2510.5|2508.5|2510.9|2508.9|2511.6|2509.6|2507.4|2505.4|962
1648456200000|2022-03-28 08:30:00|2511|2509|2508.3|2506.3|2511.6|2509.6|2507.7|2505.7|794
1648456500000|2022-03-28 08:35:00|2508.2|2506.2|2506.9|2504.9|2508.8|2506.8|2504.3|2502.3|974
1648456800000|2022-03-28 08:40:00|2506.8|2504.8|2508.7|2506.7|2510.4|2508.4|2505.4|2503.4|688
1648457100000|2022-03-28 08:45:00|2508.8|2506.8|2504.9|2502.9|2509.7|2507.5|2502.9|2500.9|760
1648457400000|2022-03-28 08:50:00|2504.8|2502.8|2506.3|2504.3|2508.3|2506.3|2504.3|2501.8|1090
1648457700000|2022-03-28 08:55:00|2506.2|2504.2|2503.7|2501.7|2506.3|2504.3|2503.1|2500.8|733
1648458000000|2022-03-28 09:00:00|2503.8|2501.8|2502.8|2500.8|2505|2502.8|2502.6|2500.2|904
1648458300000|2022-03-28 09:05:00|2502.6|2500.6|2502.5|2500.5|2505.2|2503.2|2502.3|2500|707
1648458600000|2022-03-28 09:10:00|2502.6|2500.6|2505.6|2503.6|2506.1|2504|2501.5|2499.2|713
1648458900000|2022-03-28 09:15:00|2505.7|2503.7|2505.5|2503.5|2505.9|2503.9|2503.4|2500.9|657
1648459200000|2022-03-28 09:20:00|2505.6|2503.6|2507.5|2505.5|2508.3|2506.2|2504.3|2502|695
1648459500000|2022-03-28 09:25:00|2507.6|2505.6|2506.4|2504.4|2508.3|2506.3|2505.5|2503.5|595
1648459800000|2022-03-28 09:30:00|2506.3|2504.3|2508|2506|2508.2|2506.2|2504.7|2502.6|701
1648460100000|2022-03-28 09:35:00|2507.9|2505.9|2509.5|2507.5|2510|2507.7|2506.6|2504.1|677
1648460400000|2022-03-28 09:40:00|2509.4|2507.4|2509.5|2507.5|2510.2|2508.1|2507.4|2505.4|657
1648460700000|2022-03-28 09:45:00|2509.3|2507.3|2510.1|2508.1|2512.1|2509.7|2507.8|2505.7|719
1648461000000|2022-03-28 09:50:00|2510.3|2508.3|2510.6|2508.6|2512.2|2510.2|2509.2|2507.2|728
1648461300000|2022-03-28 09:55:00|2510.5|2508.5|2509.1|2507.1|2511.4|2509.4|2509.1|2506.7|597
1648461600000|2022-03-28 10:00:00|2509.8|2507.8|2507.3|2505.3|2511.6|2509.6|2506.8|2504.8|536
1648461900000|2022-03-28 10:05:00|2507.4|2505.4|2503.9|2501.9|2507.7|2505.5|2503.1|2501.1|567
1648462200000|2022-03-28 10:10:00|2504|2502|2503.5|2501.5|2505.1|2503.1|2503.2|2500.9|498
1648462500000|2022-03-28 10:15:00|2503.4|2501.4|2500.7|2498.7|2504|2502|2500.4|2498.4|485
1648462800000|2022-03-28 10:20:00|2500.9|2498.9|2502.1|2500.1|2502.7|2500.7|2500.7|2498.7|248
1648463100000|2022-03-28 10:25:00|2502.4|2500.4|2502.1|2500.1|2503.2|2501.2|2501.3|2499.3|248
1648463400000|2022-03-28 10:30:00|2502|2500|2503.3|2501.3|2505.4|2503.4|2501.9|2499.9|605
1648463700000|2022-03-28 10:35:00|2503.2|2501.2|2500.1|2498.1|2503.3|2501.3|2498.8|2496.7|476
1648464000000|2022-03-28 10:40:00|2500|2498|2497.7|2495.7|2500.3|2498.3|2497.7|2495.7|387
1648464300000|2022-03-28 10:45:00|2497.8|2495.8|2501.3|2499.3|2503.5|2501.5|2497.6|2495.6|660
1648464600000|2022-03-28 10:50:00|2501.2|2499.2|2499.4|2497.4|2501.5|2499.5|2497.6|2495.6|762
1648464900000|2022-03-28 10:55:00|2499.3|2497.3|2495|2493|2501.1|2499.1|2493.8|2491.8|857
1648465200000|2022-03-28 11:00:00|2494.9|2492.9|2496.5|2493.5|2497.7|2495|2492.3|2490.3|667
1648465500000|2022-03-28 11:05:00|2496.6|2493.6|2495.9|2493.9|2497.2|2494.7|2494.9|2492.2|431
1648465800000|2022-03-28 11:10:00|2495.8|2493.8|2501.5|2499.5|2503.7|2501.3|2495.2|2492.8|606
1648466100000|2022-03-28 11:15:00|2502.2|2500.2|2504.1|2502.1|2504.4|2502.1|2502.1|2499.2|554
1648466400000|2022-03-28 11:20:00|2504|2502|2502|2499|2504.3|2502.3|2501.3|2498.7|559
1648466700000|2022-03-28 11:25:00|2501.8|2498.8|2499.9|2497.9|2501.9|2499.4|2499.5|2497.2|477
1648467000000|2022-03-28 11:30:00|2500.5|2498.5|2496.2|2494.2|2503.4|2500.8|2496.1|2494.1|615
1648467300000|2022-03-28 11:35:00|2496.3|2494.3|2493.4|2490.4|2496.6|2494.3|2492.2|2489.7|646
1648467600000|2022-03-28 11:40:00|2493.5|2490.5|2495.4|2493.4|2495.7|2493.7|2492.1|2489.8|680
1648467900000|2022-03-28 11:45:00|2496.1|2494.1|2496.8|2494.8|2497.3|2495.3|2494|2491.5|544
1648468200000|2022-03-28 11:50:00|2496.9|2494.9|2495.9|2493.9|2497.1|2495.1|2494|2491.5|539
1648468500000|2022-03-28 11:55:00|2496|2494|2500.5|2498.5|2501.3|2499.3|2495.8|2493.8|578
1648468800000|2022-03-28 12:00:00|2500.6|2498.6|2503.1|2501.1|2503.7|2501.5|2499.2|2496.6|758
1648469100000|2022-03-28 12:05:00|2503.2|2501.2|2502.4|2500.4|2504.8|2502.8|2501.3|2498.5|599
1648469400000|2022-03-28 12:10:00|2502.1|2500.1|2510.9|2507.9|2511.7|2509.2|2501.4|2498.8|882
1648469700000|2022-03-28 12:15:00|2510.5|2508.5|2517.4|2514.4|2518.1|2516.1|2510.5|2507.9|1096
1648470000000|2022-03-28 12:20:00|2517.2|2514.2|2517.2|2514.2|2520.4|2517.9|2513.8|2511|1175
1648470300000|2022-03-28 12:25:00|2516.6|2514.6|2513.8|2510.8|2518.5|2516.1|2513.3|2510.6|1008
1648470600000|2022-03-28 12:30:00|2513.7|2510.7|2512.4|2510.4|2514.9|2512.1|2509.8|2507|902
1648470900000|2022-03-28 12:35:00|2512.5|2510.5|2510.6|2508.6|2517|2514.4|2510.3|2507.7|810
1648471200000|2022-03-28 12:40:00|2510.4|2508.4|2515.7|2512.7|2518.1|2515.1|2510.1|2507.7|879
1648471500000|2022-03-28 12:45:00|2515.6|2512.6|2514.9|2512.9|2516.4|2513.8|2512.9|2510.3|868
1648471800000|2022-03-28 12:50:00|2514.8|2512.8|2511.7|2509.7|2517.8|2515.4|2510.7|2508.5|830
1648472100000|2022-03-28 12:55:00|2511.8|2509.8|2508.8|2506.8|2511.8|2509.8|2507.1|2505|772
1648472400000|2022-03-28 13:00:00|2508.7|2506.7|2508.8|2506.8|2511.4|2508.8|2506.9|2504.4|955
1648472700000|2022-03-28 13:05:00|2508.9|2506.9|2505.5|2502.5|2509.3|2507.3|2504.8|2502.4|742
1648473000000|2022-03-28 13:10:00|2505.4|2502.4|2504.1|2501.1|2508.8|2506.2|2502.8|2500.2|950
1648473300000|2022-03-28 13:15:00|2504|2501|2503.7|2500.7|2506.7|2504.2|2503.1|2500.4|773
1648473600000|2022-03-28 13:20:00|2504.2|2501.2|2505.3|2503.3|2506.9|2504.4|2502.2|2500.2|941
1648473900000|2022-03-28 13:25:00|2505.4|2503.4|2504.1|2501.1|2506.2|2503.9|2502.1|2499.5|758
1648474200000|2022-03-28 13:30:00|2503.8|2500.8|2501|2499|2504.4|2502|2500|2497.5|1332
1648474500000|2022-03-28 13:35:00|2501.1|2499.1|2501.2|2498.2|2506.1|2503.7|2500.7|2498.1|1278
1648474800000|2022-03-28 13:40:00|2501.3|2498.3|2505.6|2503.6|2506.4|2504.4|2497.9|2495.3|1092
1648475100000|2022-03-28 13:45:00|2505.5|2503.5|2500.3|2498.3|2508.8|2506.4|2500.2|2497.7|1074
1648475400000|2022-03-28 13:50:00|2500.2|2498.2|2490.6|2487.6|2501.7|2499.1|2489.5|2487.2|1043
1648475700000|2022-03-28 13:55:00|2490|2488|2496.9|2494.9|2498.1|2495.6|2489.1|2487.1|1122
1648476000000|2022-03-28 14:00:00|2496.8|2494.8|2496.4|2494.4|2499.5|2497.1|2492.7|2490.7|1162
1648476300000|2022-03-28 14:05:00|2496.5|2494.5|2493.1|2491.1|2498.3|2495.6|2489.6|2487.6|1100
1648476600000|2022-03-28 14:10:00|2493|2491|2500.1|2498.1|2501.7|2499.7|2492.1|2489.9|991
1648476900000|2022-03-28 14:15:00|2500.2|2498.2|2507.4|2505.4|2509.2|2506.6|2499.8|2497.8|978
1648477200000|2022-03-28 14:20:00|2507.5|2505.5|2507|2504|2516.1|2513.5|2506.5|2504|1185
1648477500000|2022-03-28 14:25:00|2507.1|2504.1|2504.9|2502.9|2510.1|2507.4|2504.2|2501.4|966
1648477800000|2022-03-28 14:30:00|2505.4|2502.4|2508.5|2505.5|2509.9|2506.9|2503.2|2501.2|947
1648478100000|2022-03-28 14:35:00|2508.4|2505.4|2511.1|2509.1|2512.1|2509.4|2507.4|2504.4|929
1648478400000|2022-03-28 14:40:00|2511|2509|2504.6|2501.6|2512.9|2510.6|2504.3|2501.6|855
1648478700000|2022-03-28 14:45:00|2504.5|2501.5|2505|2502|2507.5|2505.1|2504|2501.4|879
1648479000000|2022-03-28 14:50:00|2504.9|2501.9|2506.9|2504.9|2510|2508|2504|2501.8|702
1648479300000|2022-03-28 14:55:00|2506.8|2504.8|2500.8|2498.8|2508.2|2505.8|2500.7|2498.4|703
1648479600000|2022-03-28 15:00:00|2500.7|2498.7|2505.9|2503.9|2506.6|2504.1|2499.9|2497.1|967
1648479900000|2022-03-28 15:05:00|2505.8|2503.8|2505.9|2503.9|2508.4|2505.8|2503.4|2501.1|771
1648480200000|2022-03-28 15:10:00|2505.7|2503.7|2505.6|2502.6|2507.3|2505.1|2504.6|2502.1|622
1648480500000|2022-03-28 15:15:00|2505.5|2502.5|2508.8|2506.8|2510.8|2508.7|2504.3|2502.3|588
1648480800000|2022-03-28 15:20:00|2508.9|2506.9|2508|2506|2510.9|2508.4|2507.8|2505.3|490
1648481100000|2022-03-28 15:25:00|2508.1|2506.1|2510.1|2507.1|2510.3|2508.2|2507.4|2504.9|460
1648481400000|2022-03-28 15:30:00|2510.2|2507.2|2504.3|2502.3|2510.3|2507.5|2503.9|2501.4|638
1648481700000|2022-03-28 15:35:00|2504.2|2502.2|2504.3|2502.3|2506|2503.7|2503.4|2501.2|662
1648482000000|2022-03-28 15:40:00|2504.4|2502.4|2505.4|2502.4|2505.6|2503.6|2503.6|2501.5|467
1648482300000|2022-03-28 15:45:00|2505.2|2502.2|2504.9|2502.9|2506.9|2504.7|2503.9|2501.8|569
1648482600000|2022-03-28 15:50:00|2505|2503|2505.6|2502.6|2507.7|2505.7|2504.9|2502.5|482
1648482900000|2022-03-28 15:55:00|2505.3|2503.3|2506.2|2504.2|2506.9|2504.4|2504.3|2501.9|391
1648483200000|2022-03-28 16:00:00|2506.3|2504.3|2507.9|2505.9|2508.9|2506.2|2506|2503.7|455
1648483500000|2022-03-28 16:05:00|2508|2506|2508.4|2506.4|2510.9|2508.5|2508|2505.9|443
1648483800000|2022-03-28 16:10:00|2508.5|2506.5|2510.3|2508.3|2511.9|2509.5|2507.9|2505.5|422
1648484100000|2022-03-28 16:15:00|2510.4|2508.4|2509.5|2507.5|2510.8|2508.5|2509.2|2506.8|303
1648484400000|2022-03-28 16:20:00|2510|2507|2507.4|2505.4|2511|2508.5|2507.2|2505.1|286
1648484700000|2022-03-28 16:25:00|2507.7|2505.7|2507|2504|2508.7|2506.3|2506.3|2503.7|334
1648485000000|2022-03-28 16:30:00|2506.9|2503.9|2509.7|2507.7|2510.7|2508.6|2506.4|2503.9|292
1648485300000|2022-03-28 16:35:00|2509.5|2507.5|2508.5|2506.5|2510.3|2508.3|2508|2505.6|353
1648485600000|2022-03-28 16:40:00|2508.8|2506.8|2509.7|2507.7|2510.9|2508.8|2508|2506|329
1648485900000|2022-03-28 16:45:00|2509.5|2507.5|2507.6|2505.6|2509.8|2507.7|2507.4|2504.9|320
1648486200000|2022-03-28 16:50:00|2507.7|2505.7|2508.7|2506.7|2509.6|2507.6|2507.5|2505.3|253
1648486500000|2022-03-28 16:55:00|2508.8|2506.8|2509|2506|2509.9|2507.5|2507.7|2505.2|316
1648486800000|2022-03-28 17:00:00|2509.1|2506.1|2508.9|2506.9|2511|2509|2508.2|2505.7|344
1648487100000|2022-03-28 17:05:00|2509|2507|2510|2508|2510.6|2508.6|2508.7|2506.7|307
1648487400000|2022-03-28 17:10:00|2509.5|2507.5|2508.3|2506.3|2510.2|2508.2|2508.1|2505.9|234
1648487700000|2022-03-28 17:15:00|2508.5|2506.5|2507.9|2505.9|2508.7|2506.5|2506.9|2504.7|211
1648488000000|2022-03-28 17:20:00|2508.1|2506.1|2505.5|2503.5|2508.1|2506.1|2504.7|2502.5|346
1648488300000|2022-03-28 17:25:00|2505.3|2503.3|2510.8|2508.8|2511.1|2509|2505.3|2503.3|438
1648488600000|2022-03-28 17:30:00|2510.9|2508.9|2507.6|2505.6|2511.4|2509.4|2507.3|2505.3|344
1648488900000|2022-03-28 17:35:00|2507.8|2505.8|2507.5|2505.5|2509.8|2507.1|2507.2|2504.9|253
1648489200000|2022-03-28 17:40:00|2507.7|2505.7|2505.4|2503.4|2507.8|2505.8|2504.6|2502.2|205
1648489500000|2022-03-28 17:45:00|2505.2|2503.2|2504.5|2502.5|2506|2503.6|2504.2|2502.2|300
1648489800000|2022-03-28 17:50:00|2504.3|2502.3|2503.1|2500.1|2504.7|2502.7|2501.6|2499.2|241
1648490100000|2022-03-28 17:55:00|2503|2500|2501.3|2499.3|2503.1|2500.6|2500.7|2498.2|268
1648490400000|2022-03-28 18:00:00|2501.4|2499.4|2501.4|2498.4|2502.9|2500.6|2500.4|2498.1|324
1648490700000|2022-03-28 18:05:00|2501.3|2498.3|2500.4|2497.4|2501.7|2499.1|2499.5|2497.4|377
1648491000000|2022-03-28 18:10:00|2499.8|2497.8|2500.2|2497.2|2500.7|2498.3|2499|2496.4|346
1648491300000|2022-03-28 18:15:00|2500.3|2497.3|2498.7|2496.7|2500.6|2498.4|2498.2|2495.8|384
1648491600000|2022-03-28 18:20:00|2499|2496|2498.3|2495.3|2499.3|2496.7|2497.5|2494.9|383
1648491900000|2022-03-28 18:25:00|2498.4|2495.4|2499.1|2496.1|2499.9|2497.5|2496.8|2494.5|437
1648492200000|2022-03-28 18:30:00|2498.9|2495.9|2500.2|2498.2|2500.7|2498.3|2497.8|2495.3|256
1648492500000|2022-03-28 18:35:00|2500.1|2498.1|2500.5|2498.5|2502.9|2500.4|2499.8|2497.7|286
1648492800000|2022-03-28 18:40:00|2500.6|2498.6|2501.5|2498.5|2502.6|2500.1|2500.2|2497.4|296
1648493100000|2022-03-28 18:45:00|2501.4|2498.4|2501.1|2498.1|2502.3|2499.8|2500.6|2497.8|299
1648493400000|2022-03-28 18:50:00|2501.2|2498.2|2497.9|2494.9|2501.3|2498.8|2496.8|2493.8|425
1648493700000|2022-03-28 18:55:00|2497.8|2494.8|2497.7|2494.7|2498.2|2495.8|2493.4|2491.2|628
1648494000000|2022-03-28 19:00:00|2497.6|2494.6|2493.2|2490.2|2497.8|2494.8|2492.8|2490.1|480
1648494300000|2022-03-28 19:05:00|2493.1|2490.1|2492.1|2489.1|2493.8|2491|2489.4|2486.4|640
1648494600000|2022-03-28 19:10:00|2491.6|2488.6|2494.3|2491.3|2494.6|2492.1|2491.4|2488.6|392
1648494900000|2022-03-28 19:15:00|2494.4|2491.4|2492.3|2489.3|2494.8|2492.3|2492.1|2489.1|451
1648495200000|2022-03-28 19:20:00|2492.2|2489.2|2490.6|2487.6|2492.2|2489.2|2489.9|2486.9|401
1648495500000|2022-03-28 19:25:00|2490.7|2487.7|2488.5|2485.5|2490.8|2487.8|2487.5|2485.5|539
1648495800000|2022-03-28 19:30:00|2488.4|2485.4|2487.2|2484.2|2489.7|2487|2486.9|2483.9|595
1648496100000|2022-03-28 19:35:00|2487.1|2484.1|2483|2481|2487.1|2484.1|2483|2480|640
1648496400000|2022-03-28 19:40:00|2483.6|2480.6|2482.6|2479.6|2485.5|2482.9|2480.9|2478.6|624
1648496700000|2022-03-28 19:45:00|2482.3|2479.3|2483.2|2480.2|2483.7|2481|2481|2478.9|548
1648497000000|2022-03-28 19:50:00|2483.3|2480.3|2481.6|2479.6|2483.7|2481.4|2481.5|2478.9|473
1648497300000|2022-03-28 19:55:00|2482.3|2479.3|2484.5|2482.5|2485.4|2482.9|2482.3|2479.3|416
1648497600000|2022-03-28 20:00:00|2484.1|2482.1|2486.3|2484.3|2488.3|2485.6|2483.7|2481.1|244
1648497900000|2022-03-28 20:05:00|2487.2|2484.2|2486.8|2483.8|2488.3|2485.8|2486.1|2483.2|214
1648498200000|2022-03-28 20:10:00|2486.7|2483.7|2486.5|2484.5|2487.5|2484.9|2486|2483.1|129
1648498500000|2022-03-28 20:15:00|2486.4|2484.4|2488.7|2486.7|2489.4|2486.8|2486.4|2484.1|161
1648498800000|2022-03-28 20:20:00|2488.8|2486.8|2490.2|2487.2|2490.4|2487.8|2488.5|2485.6|166
1648499100000|2022-03-28 20:25:00|2489.7|2486.7|2488.8|2486.8|2490.5|2487.5|2488.6|2486|174
1648499400000|2022-03-28 20:30:00|2488.7|2486.7|2488.9|2485.9|2490.6|2487.6|2488.7|2485.7|160
1648499700000|2022-03-28 20:35:00|2488.8|2485.8|2489.6|2486.6|2490.1|2487.6|2488|2485.2|165
1648500000000|2022-03-28 20:40:00|2489.5|2486.5|2486.2|2484.2|2489.6|2486.6|2486.2|2483.7|150
1648500300000|2022-03-28 20:45:00|2486.3|2484.3|2485.5|2482.5|2487.6|2485.5|2485.1|2482.1|142
1648500600000|2022-03-28 20:50:00|2485.6|2482.6|2486.3|2483.3|2488.4|2485.4|2484.5|2481.5|225
1648500900000|2022-03-28 20:55:00|2486.5|2483.5|2489.8|2486.8|2490|2487|2486.5|2483.5|166
1648504800000|2022-03-28 22:00:00|2491.5|2484.8|2489.7|2486.7|2492.7|2488.3|2488.9|2484.4|243
1648505100000|2022-03-28 22:05:00|2489.6|2486.6|2489.6|2486.6|2493.9|2489|2488.8|2483.3|281
1648505400000|2022-03-28 22:10:00|2488.9|2485.9|2491.6|2488.6|2493|2489.6|2488.9|2485.9|219
1648505700000|2022-03-28 22:15:00|2491.7|2488.7|2491|2488|2492.1|2489.1|2489|2486|240
1648506000000|2022-03-28 22:20:00|2490.9|2487.9|2490.6|2487.6|2491.6|2488.6|2490.3|2487.3|97
1648506300000|2022-03-28 22:25:00|2491.3|2488.3|2490.9|2487.9|2491.7|2488.7|2490.3|2487.3|162
1648506600000|2022-03-28 22:30:00|2490.8|2487.8|2491.6|2488.6|2491.9|2488.9|2490.4|2487.6|154
1648506900000|2022-03-28 22:35:00|2491.4|2488.4|2492.2|2489.2|2493|2490|2490.9|2487.9|138
1648507200000|2022-03-28 22:40:00|2492.1|2489.1|2492.5|2489.5|2492.7|2489.9|2491.2|2488.5|153
1648507500000|2022-03-28 22:45:00|2492|2490|2490.9|2488.9|2492.8|2490.4|2490.9|2488.1|146
1648507800000|2022-03-28 22:50:00|2491|2489|2490.7|2487.7|2491.6|2489|2489.3|2487|149
1648508100000|2022-03-28 22:55:00|2490.4|2487.4|2490.3|2488.3|2491.2|2488.5|2489.9|2487.2|87
1648508400000|2022-03-28 23:00:00|2490.4|2488.4|2491.1|2488.1|2491.9|2489.2|2490.3|2487.6|192
1648508700000|2022-03-28 23:05:00|2490.9|2487.9|2492|2489|2492.4|2490|2490.9|2487.9|186
1648509000000|2022-03-28 23:10:00|2492.2|2489.2|2493.6|2490.6|2495.2|2492.2|2492.2|2489.2|206
1648509300000|2022-03-28 23:15:00|2493.7|2490.7|2494.3|2491.3|2495.2|2492.6|2493.4|2490.4|213
1648509600000|2022-03-28 23:20:00|2494.6|2491.6|2494.5|2491.5|2495.3|2492.5|2493.9|2491|210
1648509900000|2022-03-28 23:25:00|2494.3|2491.3|2493.9|2490.9|2495.4|2492.4|2493.8|2490.8|207
1648510200000|2022-03-28 23:30:00|2493.6|2490.6|2493|2490|2494.1|2491.1|2492.4|2489.6|213
1648510500000|2022-03-28 23:35:00|2492.8|2489.8|2493.2|2490.2|2493.6|2490.6|2491.9|2489.1|215
1648510800000|2022-03-28 23:40:00|2493.4|2490.4|2493.6|2490.6|2494.8|2491.8|2492.3|2489.4|167
1648511100000|2022-03-28 23:45:00|2493.8|2490.8|2495.4|2492.4|2495.4|2492.4|2492.9|2489.9|204
1648511400000|2022-03-28 23:50:00|2495.2|2492.2|2494.9|2491.9|2495.6|2493.3|2494.5|2491.6|147
1648511700000|2022-03-28 23:55:00|2495|2492|2495.7|2492.7|2496|2493.5|2494.6|2491.6|154
1648512000000|2022-03-29 00:00:00|2495.8|2492.8|2494.4|2491.4|2496.4|2493.4|2493.5|2490.5|401
1648512300000|2022-03-29 00:05:00|2494.6|2491.6|2493.4|2490.4|2494.6|2491.6|2492.2|2489.2|335
1648512600000|2022-03-29 00:10:00|2493.2|2490.2|2495.7|2492.7|2496|2493|2492.2|2489.2|520
1648512900000|2022-03-29 00:15:00|2495.6|2492.6|2498.5|2495.5|2498.5|2495.5|2495.2|2492.2|347
1648513200000|2022-03-29 00:20:00|2498.4|2495.4|2497.4|2494.4|2498.4|2495.4|2495.7|2492.7|386
1648513500000|2022-03-29 00:25:00|2497.3|2494.3|2495.8|2492.8|2497.5|2494.5|2494.8|2491.8|443
1648513800000|2022-03-29 00:30:00|2495.7|2492.7|2495.2|2492.2|2497.4|2494.4|2494.6|2491.7|436
1648514100000|2022-03-29 00:35:00|2495.3|2492.3|2492.7|2489.7|2495.7|2492.7|2492.7|2489.7|252
1648514400000|2022-03-29 00:40:00|2492.2|2490.2|2494.4|2491.4|2495.6|2492.6|2491.7|2488.7|370
1648514700000|2022-03-29 00:45:00|2494.3|2491.3|2492.2|2489.2|2495.2|2492.2|2491.8|2488.8|392
1648515000000|2022-03-29 00:50:00|2492.3|2489.3|2490.7|2488.7|2492.6|2489.6|2488.2|2485.6|592
1648515300000|2022-03-29 00:55:00|2490.5|2488.5|2493.9|2490.9|2494|2491|2490.5|2488|502
1648515600000|2022-03-29 01:00:00|2493.8|2490.8|2491.7|2488.7|2495.1|2492.5|2490.8|2487.8|865
1648515900000|2022-03-29 01:05:00|2491.8|2488.8|2490.3|2487.3|2492.9|2490.7|2489.2|2486.2|668
1648516200000|2022-03-29 01:10:00|2490|2487|2493.3|2490.3|2493.7|2490.7|2488.3|2485.3|695
1648516500000|2022-03-29 01:15:00|2493|2490|2493.4|2490.4|2495|2492|2492.8|2489.8|410
1648516800000|2022-03-29 01:20:00|2493.5|2490.5|2492.5|2489.5|2494.2|2491.2|2491.7|2488.7|404
1648517100000|2022-03-29 01:25:00|2492.8|2489.8|2494.8|2491.8|2495.8|2493.1|2492.6|2489.6|374
1648517400000|2022-03-29 01:30:00|2495|2492|2495.8|2492.8|2496.6|2493.9|2494.5|2491.8|333
1648517700000|2022-03-29 01:35:00|2495.7|2492.7|2497.6|2495.6|2498.1|2495.8|2493.5|2491|363
1648518000000|2022-03-29 01:40:00|2497.8|2495.8|2497.9|2494.9|2498.4|2496|2496.3|2493.3|541
1648518300000|2022-03-29 01:45:00|2498|2495|2496|2493|2498.2|2495.4|2495.8|2492.8|536
1648518600000|2022-03-29 01:50:00|2496.1|2493.1|2495.7|2492.7|2498.3|2495.4|2494.8|2492.1|682
1648518900000|2022-03-29 01:55:00|2495.4|2492.4|2495.4|2493.4|2498|2495.7|2494.9|2492.3|366
1648519200000|2022-03-29 02:00:00|2495.6|2493.6|2497.3|2494.3|2497.8|2495.2|2495.4|2492.9|389
1648519500000|2022-03-29 02:05:00|2497.4|2494.4|2496.6|2493.6|2497.7|2495.2|2495.7|2492.9|383
1648519800000|2022-03-29 02:10:00|2496.4|2493.4|2497.2|2494.2|2497.6|2495.1|2496.1|2493.1|297
1648520100000|2022-03-29 02:15:00|2497.4|2494.4|2498.5|2496.5|2499.4|2496.5|2496.3|2493.3|214
1648520400000|2022-03-29 02:20:00|2498.4|2496.4|2497|2494|2499.5|2496.9|2496.7|2493.9|223
1648520700000|2022-03-29 02:25:00|2497.1|2494.1|2496.1|2493.1|2498.3|2495.6|2495.5|2493.1|231
1648521000000|2022-03-29 02:30:00|2496|2493|2495.7|2492.7|2497.3|2494.3|2495.4|2492.6|343
1648521300000|2022-03-29 02:35:00|2495.8|2492.8|2498.9|2495.9|2499|2496.5|2494.7|2492.1|413
1648521600000|2022-03-29 02:40:00|2498.6|2495.6|2499.9|2496.9|2500.1|2497.5|2497.9|2495|320
1648521900000|2022-03-29 02:45:00|2500|2497|2498|2496|2501.1|2498.4|2497.8|2495.4|233
1648522200000|2022-03-29 02:50:00|2497.9|2495.9|2500.5|2497.5|2502|2499.4|2497.8|2495.6|323
1648522500000|2022-03-29 02:55:00|2499.9|2496.9|2501.8|2498.8|2502.1|2499.5|2499.2|2496.8|340
1648522800000|2022-03-29 03:00:00|2501.9|2498.9|2501.9|2498.9|2502.8|2499.8|2500.5|2497.8|326
1648523100000|2022-03-29 03:05:00|2501.8|2498.8|2499.8|2496.8|2502.2|2500|2499.4|2496.5|292
1648523400000|2022-03-29 03:10:00|2499.7|2496.7|2497.7|2495.7|2500.7|2497.7|2497.6|2494.9|309
1648523700000|2022-03-29 03:15:00|2497.8|2495.8|2498.6|2495.6|2499.3|2496.8|2497.5|2494.9|267
1648524000000|2022-03-29 03:20:00|2498.5|2495.5|2497.2|2494.2|2498.9|2496|2496.9|2493.9|329
1648524300000|2022-03-29 03:25:00|2497.4|2494.4|2498.2|2495.2|2498.3|2495.9|2496.9|2493.9|168
1648524600000|2022-03-29 03:30:00|2498.3|2495.3|2498.9|2496.9|2499.9|2497.3|2497.5|2494.6|329
1648524900000|2022-03-29 03:35:00|2499|2497|2496.7|2494.7|2499.4|2497.1|2496.2|2493.3|293
1648525200000|2022-03-29 03:40:00|2496.6|2494.6|2496.4|2494.4|2498|2495.4|2496.2|2493.7|206
1648525500000|2022-03-29 03:45:00|2496.5|2494.5|2497|2495|2497.5|2495.4|2496.3|2494.2|160
1648525800000|2022-03-29 03:50:00|2497.1|2495.1|2496.4|2494.4|2497.9|2495.4|2496.3|2494.1|158
1648526100000|2022-03-29 03:55:00|2496.3|2494.3|2495.9|2493.9|2498|2495.5|2495.3|2493.3|269
1648526400000|2022-03-29 04:00:00|2495.8|2493.8|2489.6|2487.6|2496.3|2494.1|2488.8|2485.8|402
1648526700000|2022-03-29 04:05:00|2489.8|2487.8|2491.6|2488.6|2491.8|2489.4|2489.3|2486.9|252
1648527000000|2022-03-29 04:10:00|2491.5|2488.5|2491|2489|2491.8|2489.3|2490.1|2488|189
1648527300000|2022-03-29 04:15:00|2491.1|2489.1|2491.7|2488.7|2492.1|2489.9|2490.6|2488.1|244
1648527600000|2022-03-29 04:20:00|2491.9|2488.9|2490.4|2487.4|2492.2|2489.6|2489.6|2487|241
1648527900000|2022-03-29 04:25:00|2490.3|2487.3|2491.2|2488.2|2491.5|2489|2489.6|2486.9|192
1648528200000|2022-03-29 04:30:00|2491.4|2488.4|2488.4|2485.4|2491.9|2489.2|2485.7|2483.2|394
1648528500000|2022-03-29 04:35:00|2488.2|2485.2|2487.6|2484.6|2489.6|2486.6|2487|2484|327
1648528800000|2022-03-29 04:40:00|2487.3|2484.3|2487.4|2485.4|2489.1|2486.1|2486.7|2483.7|283
1648529100000|2022-03-29 04:45:00|2487.3|2485.3|2489|2486|2489.2|2486.2|2487|2484|254
1648529400000|2022-03-29 04:50:00|2489.2|2486.2|2488.4|2486.4|2489.2|2486.9|2487.7|2485.5|210
1648529700000|2022-03-29 04:55:00|2488.6|2486.6|2488.2|2485.2|2489.3|2487.2|2487.9|2484.9|201
1648530000000|2022-03-29 05:00:00|2488.3|2485.3|2487.9|2485.9|2488.8|2486|2486.4|2483.6|297
1648530300000|2022-03-29 05:05:00|2487.7|2485.7|2487.7|2484.7|2489.1|2486.3|2487.1|2484.1|207
1648530600000|2022-03-29 05:10:00|2487.4|2484.4|2487.2|2485.2|2487.8|2485.5|2486.4|2483.5|311
1648530900000|2022-03-29 05:15:00|2487.1|2485.1|2488.5|2485.5|2489.5|2487.1|2486.7|2484.4|281
1648531200000|2022-03-29 05:20:00|2488.4|2485.4|2488.2|2486.2|2489.1|2486.3|2487.4|2484.4|338
1648531500000|2022-03-29 05:25:00|2488.1|2486.1|2484.5|2481.5|2488.5|2486.5|2484.1|2481.1|307
1648531800000|2022-03-29 05:30:00|2484.3|2481.3|2494.1|2491.1|2494.7|2491.7|2483.4|2480.4|892
1648532100000|2022-03-29 05:35:00|2494.5|2491.5|2491.7|2489.7|2494.5|2491.5|2490.2|2487.2|503
1648532400000|2022-03-29 05:40:00|2491.9|2489.9|2491.8|2488.8|2493.4|2490.6|2491.1|2488.4|363
1648532700000|2022-03-29 05:45:00|2492.3|2489.3|2492.1|2489.1|2493.8|2491.3|2491.2|2488.7|358
1648533000000|2022-03-29 05:50:00|2492.2|2489.2|2492.7|2489.7|2494.1|2491.4|2490.4|2488|462
1648533300000|2022-03-29 05:55:00|2492.4|2490.4|2491.9|2488.9|2493.4|2491.1|2490.7|2487.7|441
1648533600000|2022-03-29 06:00:00|2493.1|2490.1|2492.9|2490.9|2493.8|2491.1|2490.4|2487.8|623
1648533900000|2022-03-29 06:05:00|2492.8|2490.8|2492.6|2489.6|2495.2|2492.8|2492|2489.4|546
1648534200000|2022-03-29 06:10:00|2493.1|2490.1|2492.3|2490.3|2494|2491.5|2491.4|2489.1|591
1648534500000|2022-03-29 06:15:00|2492.1|2490.1|2491.6|2489.6|2493.1|2490.9|2490.4|2488.4|605
1648534800000|2022-03-29 06:20:00|2491.3|2489.3|2491.1|2489.1|2494|2491.9|2490.4|2488.4|416
1648535100000|2022-03-29 06:25:00|2491|2489|2490.1|2488.1|2491.6|2489.6|2489.1|2487.1|370
1648535400000|2022-03-29 06:30:00|2489.8|2487.8|2489.3|2487.3|2490.5|2488.5|2487.4|2485.4|625
1648535700000|2022-03-29 06:35:00|2489.1|2487.1|2491.3|2489.3|2491.7|2489.7|2488.8|2486.7|524
1648536000000|2022-03-29 06:40:00|2491.2|2489.2|2491.6|2489.6|2492.2|2490.2|2490.7|2488.7|294
1648536300000|2022-03-29 06:45:00|2491.7|2489.7|2492.7|2490.7|2493.3|2491.3|2491.2|2489.2|268
1648536600000|2022-03-29 06:50:00|2492.6|2490.6|2492.6|2490.6|2494.9|2492.5|2492.1|2490.1|375
1648536900000|2022-03-29 06:55:00|2492.5|2490.5|2492.4|2490.4|2493.7|2491.7|2491.7|2489.7|454
1648537200000|2022-03-29 07:00:00|2492.6|2490.6|2490.2|2488.2|2492.8|2490.6|2489.5|2487.1|400
1648537500000|2022-03-29 07:05:00|2490.1|2488.1|2490.6|2488.6|2490.7|2488.7|2489.1|2487.1|376
1648537800000|2022-03-29 07:10:00|2490.4|2488.4|2490.2|2488.2|2491.6|2489.6|2489|2486.7|454
1648538100000|2022-03-29 07:15:00|2490.1|2488.1|2488.7|2486.7|2491.9|2489.9|2488.1|2485.7|396
1648538400000|2022-03-29 07:20:00|2488.8|2486.8|2490|2488|2490.8|2488.3|2488.4|2486.2|335
1648538700000|2022-03-29 07:25:00|2489.9|2487.9|2485.3|2483.3|2489.9|2487.9|2484.8|2482.7|483
1648539000000|2022-03-29 07:30:00|2485.5|2483.5|2483.8|2481.8|2485.5|2483.5|2481.6|2479.6|488
1648539300000|2022-03-29 07:35:00|2483.9|2481.9|2482.3|2480.3|2484.6|2482.6|2481.9|2479.9|464
1648539600000|2022-03-29 07:40:00|2482.4|2480.4|2483.2|2481.2|2484|2482|2482.3|2480.3|463
1648539900000|2022-03-29 07:45:00|2483.1|2481.1|2482.8|2480.8|2483.9|2481.9|2482.2|2480.2|418
1648540200000|2022-03-29 07:50:00|2482.9|2480.9|2485.4|2483.4|2486.1|2484.1|2482.4|2480.3|592
1648540500000|2022-03-29 07:55:00|2485.3|2483.3|2483.1|2481.1|2485.9|2483.9|2481.7|2479.7|532
1648540800000|2022-03-29 08:00:00|2483|2481|2483.1|2481.1|2485.2|2483.2|2482.3|2480.3|554
1648541100000|2022-03-29 08:05:00|2482.9|2480.9|2482.7|2480.7|2483.4|2481.2|2481.7|2479.7|284
1648541400000|2022-03-29 08:10:00|2483|2481|2484.3|2482.3|2484.9|2482.4|2482.4|2480.3|511
1648541700000|2022-03-29 08:15:00|2484.2|2482.2|2481.6|2479.6|2484.8|2482.4|2481.1|2478.8|439
1648542000000|2022-03-29 08:20:00|2481.7|2479.7|2481.1|2479.1|2482.3|2480.3|2480.9|2478.8|415
1648542300000|2022-03-29 08:25:00|2481.2|2479.2|2480.3|2478.3|2482.6|2480.6|2479.8|2477.8|481
1648542600000|2022-03-29 08:30:00|2480.4|2478.4|2480.6|2478.6|2481.2|2479|2479.7|2477.7|294
1648542900000|2022-03-29 08:35:00|2480.7|2478.7|2478|2475|2481|2479|2477.4|2475|600
1648543200000|2022-03-29 08:40:00|2477.4|2475.4|2477.5|2474.5|2478.5|2476.5|2474.4|2471.6|753
1648543500000|2022-03-29 08:45:00|2477.9|2474.9|2476.2|2474.2|2479|2476.3|2475.7|2473.7|501
1648543800000|2022-03-29 08:50:00|2475.9|2473.9|2476.8|2473.8|2477|2474.8|2474.3|2472.3|545
1648544100000|2022-03-29 08:55:00|2476.9|2473.9|2473.2|2471.2|2476.9|2474.2|2472.5|2470.5|491
1648544400000|2022-03-29 09:00:00|2472.9|2470.9|2472.4|2470.4|2474.3|2472.1|2471.4|2469.4|642
1648544700000|2022-03-29 09:05:00|2472.5|2470.5|2465.6|2462.6|2473.5|2471.5|2464.3|2461.4|888
1648545000000|2022-03-29 09:10:00|2465.2|2463.2|2469.8|2466.8|2470.3|2468.3|2463.3|2460.3|1154
1648545300000|2022-03-29 09:15:00|2469.1|2467.1|2464.3|2461.3|2469.8|2467.8|2462.4|2460|869
1648545600000|2022-03-29 09:20:00|2464.6|2461.6|2464.3|2462.3|2469.2|2466.2|2463|2460.7|764
1648545900000|2022-03-29 09:25:00|2464.2|2462.2|2462.6|2460.6|2467.3|2464.9|2460.8|2458.3|790
1648546200000|2022-03-29 09:30:00|2462.7|2460.7|2459.3|2457.3|2463.1|2461.1|2456.9|2454.8|863
1648546500000|2022-03-29 09:35:00|2459.2|2457.2|2460.4|2457.4|2462.6|2460.6|2458.9|2456.7|822
1648546800000|2022-03-29 09:40:00|2460.9|2457.9|2461.4|2459.4|2463.4|2461.4|2459.3|2456.8|806
1648547100000|2022-03-29 09:45:00|2461.6|2459.6|2460.5|2457.5|2463.6|2461.4|2459.7|2457.1|718
1648547400000|2022-03-29 09:50:00|2459.9|2457.9|2466.2|2464.2|2466.6|2464.3|2459|2457|695
1648547700000|2022-03-29 09:55:00|2466|2464|2461.5|2459.5|2466.6|2464|2460|2457.7|546
1648548000000|2022-03-29 10:00:00|2461.7|2459.7|2463|2461|2464.7|2462.7|2460.6|2458.6|602
1648548300000|2022-03-29 10:05:00|2462.9|2460.9|2465.7|2463.7|2466|2464|2462.8|2460.8|559
1648548600000|2022-03-29 10:10:00|2465.8|2463.8|2466.3|2464.3|2466.6|2464.4|2464.3|2462.1|523
1648548900000|2022-03-29 10:15:00|2466.2|2464.2|2468.8|2466.8|2469|2467|2464.9|2462.9|491
1648549200000|2022-03-29 10:20:00|2468.7|2466.7|2465.1|2463.1|2468.8|2466.8|2463.6|2461.3|518
1648549500000|2022-03-29 10:25:00|2464.9|2462.9|2465.2|2462.2|2466.4|2464.4|2463.4|2460.9|510
1648549800000|2022-03-29 10:30:00|2465.4|2462.4|2465.9|2463.9|2467|2464.7|2463.4|2460.7|552
1648550100000|2022-03-29 10:35:00|2466.2|2463.2|2465.2|2463.2|2466.8|2464.7|2465|2462.3|395
1648550400000|2022-03-29 10:40:00|2465|2463|2462.7|2460.7|2465.5|2463.3|2462.5|2459.7|632
1648550700000|2022-03-29 10:45:00|2462.5|2460.5|2468|2466|2468.3|2466.2|2462.2|2459.6|489
1648551000000|2022-03-29 10:50:00|2467.9|2465.9|2461.3|2458.3|2467.9|2465.9|2461.1|2458.1|558
1648551300000|2022-03-29 10:55:00|2461|2458|2461.4|2458.4|2463.1|2461|2460.4|2457.9|617
1648551600000|2022-03-29 11:00:00|2461.9|2458.9|2461.7|2459.7|2465.2|2462.6|2460|2457|762
1648551900000|2022-03-29 11:05:00|2461.8|2459.8|2466|2463|2466.9|2464.4|2461.6|2459.3|768
1648552200000|2022-03-29 11:10:00|2466.1|2463.1|2466.1|2463.1|2467.2|2464.9|2463.4|2461.1|701
1648552500000|2022-03-29 11:15:00|2466.2|2463.2|2466.6|2464.6|2466.6|2464.6|2463.7|2461.1|609
1648552800000|2022-03-29 11:20:00|2466.5|2464.5|2465|2463|2468.1|2465.6|2464.5|2462.1|578
1648553100000|2022-03-29 11:25:00|2465.1|2463.1|2467.1|2464.1|2467.3|2465|2464.9|2462.2|531
1648553400000|2022-03-29 11:30:00|2467|2464|2465.7|2463.7|2467.5|2465.5|2464.6|2462|596
1648553700000|2022-03-29 11:35:00|2465.5|2463.5|2465|2463|2467.4|2465.3|2464.3|2462.2|582
1648554000000|2022-03-29 11:40:00|2464.9|2462.9|2455.5|2452.5|2465.2|2463|2455|2452.3|1054
1648554300000|2022-03-29 11:45:00|2454.9|2452.9|2445.2|2442.2|2456.5|2454.1|2444.4|2442|1311
1648554600000|2022-03-29 11:50:00|2444.3|2441.3|2449.3|2446.3|2451.9|2448.9|2438.9|2436.1|1548
1648554900000|2022-03-29 11:55:00|2448.9|2445.9|2446.6|2443.6|2452.3|2449.7|2445.1|2443.1|1282
1648555200000|2022-03-29 12:00:00|2446.5|2443.5|2444.2|2441.2|2449.9|2446.9|2441.8|2439.4|1223
1648555500000|2022-03-29 12:05:00|2444.5|2441.5|2433.4|2430.4|2446.5|2444.5|2432.7|2430|1159
1648555800000|2022-03-29 12:10:00|2433.1|2431.1|2442.6|2440.6|2445.9|2443.3|2431.3|2429.3|1164
1648556100000|2022-03-29 12:15:00|2442.7|2440.7|2440.9|2437.9|2447.9|2445.2|2440.7|2437.7|1070
1648556400000|2022-03-29 12:20:00|2441|2438|2434.5|2431.5|2441|2438|2430.9|2428.8|1342
1648556700000|2022-03-29 12:25:00|2434.7|2431.7|2425.1|2422.1|2436.2|2433.6|2423.2|2420.2|1414
1648557000000|2022-03-29 12:30:00|2424.4|2422.4|2405.5|2402.5|2426.4|2423.7|2404.5|2401.7|1425
1648557300000|2022-03-29 12:35:00|2405.2|2402.2|2407.9|2404.9|2407.9|2405.7|2398.3|2395.7|1452
1648557600000|2022-03-29 12:40:00|2408.2|2405.2|2404.8|2402.8|2409.1|2407.1|2401.2|2398.9|1300
1648557900000|2022-03-29 12:45:00|2405.1|2403.1|2400.8|2398.8|2408.7|2406.7|2400.8|2398.7|1333
1648558200000|2022-03-29 12:50:00|2401.5|2398.5|2415.4|2412.4|2415.8|2413.8|2400.4|2397.4|1440
1648558500000|2022-03-29 12:55:00|2415.1|2413.1|2414.3|2411.3|2416.2|2414.1|2408.2|2405.2|1302
1648558800000|2022-03-29 13:00:00|2414.5|2411.5|2412.1|2409.1|2416.9|2414.5|2409.4|2406.4|1432
1648559100000|2022-03-29 13:05:00|2411.9|2408.9|2421|2419|2422.1|2419.4|2408.9|2406.5|1221
1648559400000|2022-03-29 13:10:00|2421.2|2419.2|2421.2|2418.2|2423.7|2421.5|2417.7|2414.8|1083
1648559700000|2022-03-29 13:15:00|2421.1|2418.1|2421.3|2418.3|2424.4|2421.8|2418.1|2415.1|1068
1648560000000|2022-03-29 13:20:00|2421.2|2418.2|2420.4|2417.4|2423.9|2421|2416|2413.3|1083
1648560300000|2022-03-29 13:25:00|2420.5|2417.5|2421|2418|2425.8|2423.5|2416.5|2413.8|842
1648560600000|2022-03-29 13:30:00|2421.7|2418.7|2407.6|2404.6|2421.7|2419.1|2406.2|2403.3|936
1648560900000|2022-03-29 13:35:00|2408|2405|2418.1|2415.1|2420|2417.5|2406|2403.5|989
1648561200000|2022-03-29 13:40:00|2417.2|2414.2|2415.6|2412.6|2417.4|2414.8|2409.4|2406.4|896
1648561500000|2022-03-29 13:45:00|2415.7|2412.7|2424|2421|2425.6|2422.9|2415.1|2412.1|870
1648561800000|2022-03-29 13:50:00|2424.1|2421.1|2429.9|2426.9|2433.8|2430.8|2424|2421|867
1648562100000|2022-03-29 13:55:00|2430|2427|2431.1|2428.1|2435.5|2432.5|2427.6|2424.6|759
1648562400000|2022-03-29 14:00:00|2431|2428|2438.5|2436.5|2440.5|2438.3|2426.5|2423.5|925
1648562700000|2022-03-29 14:05:00|2438.9|2436.9|2443.2|2440.2|2443.3|2440.8|2436.3|2433.4|864
1648563000000|2022-03-29 14:10:00|2443.6|2440.6|2442.3|2439.3|2448.1|2445.6|2438.2|2435.8|918
1648563300000|2022-03-29 14:15:00|2442.4|2439.4|2445.1|2442.1|2445.5|2442.8|2437.8|2435.3|841
1648563600000|2022-03-29 14:20:00|2444.4|2442.4|2447.5|2444.5|2449.1|2446.1|2444|2441.7|793
1648563900000|2022-03-29 14:25:00|2447.4|2444.4|2448.6|2446.6|2450.8|2448.6|2444.8|2442.2|684
1648564200000|2022-03-29 14:30:00|2448.7|2446.7|2447.9|2445.9|2451.3|2448.8|2445.8|2443.3|741
1648564500000|2022-03-29 14:35:00|2448.3|2445.3|2449.5|2446.5|2451.7|2448.7|2444.9|2442.3|960
1648564800000|2022-03-29 14:40:00|2449.7|2446.7|2447.4|2444.4|2452.3|2449.3|2444.6|2442.2|1244
1648565100000|2022-03-29 14:45:00|2446.9|2444.9|2444.4|2442.4|2448.5|2445.5|2442.5|2440.5|959
1648565400000|2022-03-29 14:50:00|2444.3|2442.3|2447.2|2444.2|2447.4|2444.4|2442.2|2440.1|1006
1648565700000|2022-03-29 14:55:00|2447.3|2444.3|2447.6|2444.6|2448|2445.4|2443.4|2441.1|954
1648566000000|2022-03-29 15:00:00|2447.5|2444.5|2451.1|2449.1|2452|2449.4|2446.7|2443.7|888
1648566300000|2022-03-29 15:05:00|2451|2449|2450|2447|2453.3|2450.9|2449.5|2446.6|778
1648566600000|2022-03-29 15:10:00|2449.7|2446.7|2451.9|2448.9|2452.3|2449.7|2448.7|2446.2|760
1648566900000|2022-03-29 15:15:00|2451.7|2448.7|2450.3|2448.3|2451.9|2449.5|2447.6|2444.9|688
1648567200000|2022-03-29 15:20:00|2450|2448|2453.3|2451.3|2454.8|2452.5|2450|2447.6|708
1648567500000|2022-03-29 15:25:00|2453.4|2450.4|2456.6|2454.6|2457.4|2454.8|2450.6|2448.1|905
1648567800000|2022-03-29 15:30:00|2456.8|2454.8|2458|2455|2459|2456|2453.9|2451.3|794
1648568100000|2022-03-29 15:35:00|2457.8|2454.8|2458.8|2455.8|2459.7|2456.9|2456.3|2453.9|697
1648568400000|2022-03-29 15:40:00|2458.7|2455.7|2458.6|2455.6|2459.9|2456.9|2457|2454.8|497
1648568700000|2022-03-29 15:45:00|2458.2|2455.2|2460.2|2457.2|2460.4|2457.8|2456.8|2454.3|455
1648569000000|2022-03-29 15:50:00|2459.7|2457.7|2462.8|2460.8|2463.1|2461|2459.3|2456.9|416
1648569300000|2022-03-29 15:55:00|2462.9|2460.9|2464.4|2462.4|2464.8|2462.4|2461|2458.9|470
1648569600000|2022-03-29 16:00:00|2464.3|2462.3|2462.6|2460.6|2465.2|2462.8|2462.4|2459.9|637
1648569900000|2022-03-29 16:05:00|2462.4|2460.4|2462|2460|2464.3|2462|2461.3|2458.8|501
1648570200000|2022-03-29 16:10:00|2462.1|2460.1|2463.4|2461.4|2464.1|2462.1|2461.9|2459.9|365
1648570500000|2022-03-29 16:15:00|2463.5|2461.5|2464.6|2462.6|2464.8|2462.8|2460.8|2458.4|511
1648570800000|2022-03-29 16:20:00|2464.7|2462.7|2464|2462|2464.9|2462.9|2462.8|2460.6|325
1648571100000|2022-03-29 16:25:00|2464.1|2462.1|2464.3|2462.3|2464.8|2462.4|2462.8|2460.6|317
1648571400000|2022-03-29 16:30:00|2464.2|2462.2|2467.6|2465.6|2467.8|2465.6|2463.3|2460.9|501
1648571700000|2022-03-29 16:35:00|2467.1|2465.1|2468.9|2465.9|2470.3|2467.7|2467.1|2465|670
1648572000000|2022-03-29 16:40:00|2468.5|2465.5|2470|2468|2471.3|2469.1|2468.2|2465.5|558
1648572300000|2022-03-29 16:45:00|2470.1|2468.1|2468|2466|2470.2|2468.2|2467.3|2465.1|440
1648572600000|2022-03-29 16:50:00|2468.1|2466.1|2464.9|2462.9|2469.3|2466.6|2464.5|2462.5|420
1648572900000|2022-03-29 16:55:00|2465.5|2463.5|2463|2461|2465.7|2463.7|2462.7|2460.7|369
1648573200000|2022-03-29 17:00:00|2462.9|2460.9|2461|2459|2465.7|2463.7|2459.8|2457.4|635
1648573500000|2022-03-29 17:05:00|2461.1|2459.1|2461.7|2459.7|2463.4|2461.4|2460.8|2458.8|318
1648573800000|2022-03-29 17:10:00|2461.8|2459.8|2462.5|2460.5|2463|2460.7|2459.8|2457.5|358
1648574100000|2022-03-29 17:15:00|2462.6|2460.6|2460.8|2458.8|2463.2|2460.7|2460.1|2457.7|315
1648574400000|2022-03-29 17:20:00|2460.9|2458.9|2462.2|2460.2|2465|2462.8|2460.4|2457.6|448
1648574700000|2022-03-29 17:25:00|2462.1|2460.1|2464.5|2462.5|2464.6|2462.6|2462.1|2459.6|307
1648575000000|2022-03-29 17:30:00|2465|2463|2470.6|2468.6|2470.9|2468.7|2464.8|2462.4|503
1648575300000|2022-03-29 17:35:00|2471.1|2469.1|2472.8|2469.8|2474.1|2471.6|2470.1|2467.3|531
1648575600000|2022-03-29 17:40:00|2472.9|2469.9|2471.8|2468.8|2473.4|2471|2471.1|2468.4|384
1648575900000|2022-03-29 17:45:00|2471.7|2468.7|2474.2|2471.2|2474.2|2471.2|2470.5|2468.1|370
1648576200000|2022-03-29 17:50:00|2474.3|2471.3|2472.4|2469.4|2474.3|2471.3|2471.8|2468.8|445
1648576500000|2022-03-29 17:55:00|2472.3|2469.3|2472.4|2470.4|2474.1|2471.4|2471.8|2468.8|473
1648576800000|2022-03-29 18:00:00|2472.3|2470.3|2475.5|2472.5|2477.3|2474.3|2472.2|2470.2|506
1648577100000|2022-03-29 18:05:00|2475.4|2472.4|2478.2|2475.2|2479.3|2476.8|2474.8|2472.1|424
1648577400000|2022-03-29 18:10:00|2478.4|2475.4|2479|2477|2479.8|2477.1|2477.1|2474.9|421
1648577700000|2022-03-29 18:15:00|2478.9|2476.9|2477|2475|2479.9|2477.5|2476.9|2474.4|264
1648578000000|2022-03-29 18:20:00|2477.1|2475.1|2477.5|2475.5|2477.7|2475.7|2474.8|2472.7|317
1648578300000|2022-03-29 18:25:00|2477.4|2475.4|2476.6|2474.6|2478.9|2476.6|2476.4|2474|425
1648578600000|2022-03-29 18:30:00|2476.5|2474.5|2477.5|2475.5|2478.8|2476.2|2476.4|2474.4|302
1648578900000|2022-03-29 18:35:00|2477.6|2475.6|2477|2475|2478.5|2476.1|2476.6|2474|273
1648579200000|2022-03-29 18:40:00|2477.1|2475.1|2476.5|2474.5|2478.2|2476.2|2476.3|2474.1|226
1648579500000|2022-03-29 18:45:00|2476.4|2474.4|2475.5|2473.5|2476.6|2474.6|2472.9|2470.9|369
1648579800000|2022-03-29 18:50:00|2475.3|2473.3|2476.5|2474.5|2477.5|2475|2474.4|2471.9|384
1648580100000|2022-03-29 18:55:00|2476.7|2474.7|2477.6|2475.6|2478.3|2476|2476.6|2474.3|258
1648580400000|2022-03-29 19:00:00|2477.3|2475.3|2479.4|2477.4|2480.8|2478.5|2476.1|2474.1|326
1648580700000|2022-03-29 19:05:00|2479.5|2477.5|2478.5|2476.5|2480.3|2478.1|2478.2|2476.2|238
1648581000000|2022-03-29 19:10:00|2478.4|2476.4|2476.8|2474.8|2479.1|2476.6|2476.7|2474.7|279
1648581300000|2022-03-29 19:15:00|2476.9|2474.9|2477.1|2475.1|2477.6|2475.6|2476.3|2474.1|188
1648581600000|2022-03-29 19:20:00|2477.3|2475.3|2478.4|2476.4|2479.3|2476.9|2477.2|2475.2|180
1648581900000|2022-03-29 19:25:00|2478.5|2476.5|2479.1|2477.1|2479.8|2477.6|2478.2|2475.9|228
1648582200000|2022-03-29 19:30:00|2479.2|2477.2|2478.6|2476.6|2480.7|2478.6|2478.5|2476.1|304
1648582500000|2022-03-29 19:35:00|2478.7|2476.7|2479.5|2477.5|2480.8|2478.4|2478.5|2476.3|272
1648582800000|2022-03-29 19:40:00|2480.1|2477.1|2481.6|2478.6|2481.7|2479.3|2478.9|2476.5|377
1648583100000|2022-03-29 19:45:00|2481.7|2478.7|2482.2|2480.2|2483.5|2481.5|2480.7|2478.5|254
1648583400000|2022-03-29 19:50:00|2482.4|2480.4|2482.3|2480.3|2483.9|2481.6|2481.7|2479.3|370
1648583700000|2022-03-29 19:55:00|2482.5|2480.5|2480.2|2477.2|2483.9|2481.7|2479.7|2477.1|437
1648584000000|2022-03-29 20:00:00|2480.1|2478.1|2481.4|2479.4|2481.8|2479.8|2479.9|2477.6|263
1648584300000|2022-03-29 20:05:00|2481.3|2479.3|2480.8|2478.8|2482.4|2480.1|2480.6|2478.2|183
1648584600000|2022-03-29 20:10:00|2480.9|2478.9|2479.6|2477.6|2481.8|2478.9|2479.5|2477.5|137
1648584900000|2022-03-29 20:15:00|2479.9|2477.9|2479.5|2476.5|2480.9|2478.5|2478.6|2476.3|169
1648585200000|2022-03-29 20:20:00|2479.7|2476.7|2478.9|2476.9|2479.7|2477.4|2478.8|2476.4|83
1648585500000|2022-03-29 20:25:00|2479.5|2476.5|2480.5|2477.5|2481.3|2478.5|2479.5|2476.5|124
1648585800000|2022-03-29 20:30:00|2480.6|2477.6|2479.6|2476.6|2481|2478|2479.4|2476.4|90
1648586100000|2022-03-29 20:35:00|2479.5|2476.5|2479.7|2476.7|2479.8|2476.8|2478.9|2475.9|81
1648586400000|2022-03-29 20:40:00|2479.6|2476.6|2479.3|2476.3|2480.2|2477.2|2478.4|2475.4|154
1648586700000|2022-03-29 20:45:00|2478.7|2475.7|2479.4|2476.4|2479.9|2476.9|2478.5|2475.5|126
1648587000000|2022-03-29 20:50:00|2479|2476|2479.7|2476.7|2480|2477|2478.5|2475.5|112
1648587300000|2022-03-29 20:55:00|2479.6|2476.6|2478.4|2476.4|2480.3|2477|2478.4|2474.9|157
1648591200000|2022-03-29 22:00:00|2481.5|2478.5|2480.3|2477.3|2484|2481|2480.3|2477.3|235
1648591500000|2022-03-29 22:05:00|2480.6|2477.6|2481.5|2478.5|2484.5|2479.1|2479.8|2475.2|155
1648591800000|2022-03-29 22:10:00|2481.6|2478.6|2481.7|2478.7|2484.2|2479|2480|2475.1|163
1648592100000|2022-03-29 22:15:00|2481.4|2478.4|2481.4|2478.4|2484.1|2479.5|2480.3|2475.1|147
1648592400000|2022-03-29 22:20:00|2481.2|2478.2|2481.9|2478.9|2484.4|2479.6|2480.8|2476.8|158
1648592700000|2022-03-29 22:25:00|2480.5|2477.5|2480.7|2477.7|2484.2|2480.2|2480.2|2477.2|212
1648593000000|2022-03-29 22:30:00|2482.3|2476.3|2480.1|2477.1|2482.3|2479.1|2479.4|2476.3|229
1648593300000|2022-03-29 22:35:00|2480.3|2477.3|2478.7|2476.7|2481.1|2478.2|2478.4|2475.4|159
1648593600000|2022-03-29 22:40:00|2478.6|2476.6|2479.9|2476.9|2481.1|2478.5|2478.6|2476.1|227
1648593900000|2022-03-29 22:45:00|2480|2477|2478|2476|2480.3|2477.8|2477.9|2475.1|125
1648594200000|2022-03-29 22:50:00|2478.3|2476.3|2479|2477|2481.1|2478.3|2477.7|2475.6|179
1648594500000|2022-03-29 22:55:00|2478.9|2476.9|2480.2|2477.2|2480.6|2477.8|2478.9|2476.6|99
1648594800000|2022-03-29 23:00:00|2480.3|2477.3|2479.5|2476.5|2481.2|2478.8|2479.2|2476.5|151
1648595100000|2022-03-29 23:05:00|2479.4|2476.4|2479.8|2476.8|2480.2|2477.5|2479.2|2476.4|67
1648595400000|2022-03-29 23:10:00|2479.9|2476.9|2479.1|2477.1|2480.3|2477.7|2477.8|2475.3|173
1648595700000|2022-03-29 23:15:00|2479.2|2477.2|2478.7|2476.7|2479.9|2477.7|2478.3|2475.9|148
1648596000000|2022-03-29 23:20:00|2478.9|2476.9|2476.8|2474.8|2479.4|2476.9|2476.5|2474|103
1648596300000|2022-03-29 23:25:00|2476.9|2474.9|2475.9|2472.9|2477.7|2475.2|2475.3|2472.6|129
1648596600000|2022-03-29 23:30:00|2476.1|2473.9|2475.9|2472.9|2476.8|2474.4|2475|2472.6|164
1648596900000|2022-03-29 23:35:00|2476|2473|2475.7|2472.7|2476.7|2474|2474.6|2472.3|155
1648597200000|2022-03-29 23:40:00|2475.6|2472.6|2476.8|2473.8|2477.1|2474.6|2475|2472.4|121
1648597500000|2022-03-29 23:45:00|2476.7|2473.7|2476|2473|2477.1|2474.5|2475.5|2472.5|126
1648597800000|2022-03-29 23:50:00|2476.1|2473.1|2475|2472|2477.1|2474.1|2474.9|2471.9|146
1648598100000|2022-03-29 23:55:00|2474.9|2471.9|2475.9|2472.9|2476.2|2473.2|2474.4|2471.8|166
1648598400000|2022-03-30 00:00:00|2476|2473|2474.8|2471.8|2476|2473|2471.5|2468.6|496
1648598700000|2022-03-30 00:05:00|2474.6|2471.6|2474.6|2471.6|2476.5|2473.5|2474|2471|445
1648599000000|2022-03-30 00:10:00|2474.5|2471.5|2475.2|2472.2|2476.1|2473.1|2473.6|2470.9|323
1648599300000|2022-03-30 00:15:00|2475.3|2472.3|2473.5|2470.5|2477|2474|2472.7|2470.3|438
1648599600000|2022-03-30 00:20:00|2473.6|2470.6|2475.1|2472.1|2476.8|2473.8|2472.8|2470.1|294
1648599900000|2022-03-30 00:25:00|2475.2|2472.2|2474.7|2471.7|2475.3|2472.3|2473.6|2470.8|280
1648600200000|2022-03-30 00:30:00|2474.8|2471.8|2472.5|2470.5|2475.6|2472.6|2472.5|2469.6|399
1648600500000|2022-03-30 00:35:00|2472.7|2470.7|2475|2472|2475.4|2472.4|2472.7|2469.8|332
1648600800000|2022-03-30 00:40:00|2474.7|2471.7|2474.4|2471.4|2475.2|2472.2|2473.4|2470.5|268
1648601100000|2022-03-30 00:45:00|2474|2471|2477.5|2474.5|2477.5|2474.5|2473.8|2470.8|289
1648601400000|2022-03-30 00:50:00|2477.4|2474.4|2477.8|2475.8|2479.2|2476.2|2475.9|2473.3|472
1648601700000|2022-03-30 00:55:00|2477.5|2475.5|2480|2477|2480.7|2478.1|2477.5|2475.2|489
1648602000000|2022-03-30 01:00:00|2480.1|2477.1|2474.3|2471.3|2480.4|2477.4|2473.1|2470.3|1077
1648602300000|2022-03-30 01:05:00|2474|2471|2473.1|2470.1|2477|2474.4|2471.9|2469.2|772
1648602600000|2022-03-30 01:10:00|2473.2|2470.2|2474.3|2471.3|2474.9|2472.1|2471.3|2468.5|732
1648602900000|2022-03-30 01:15:00|2474.4|2471.4|2478.1|2475.1|2478.3|2475.7|2473.5|2471.1|774
1648603200000|2022-03-30 01:20:00|2478.3|2475.3|2478.1|2475.1|2479.2|2476.7|2476.1|2473.5|779
1648603500000|2022-03-30 01:25:00|2478.2|2475.2|2478.3|2475.3|2479|2476|2476.2|2473.2|590
1648603800000|2022-03-30 01:30:00|2478.4|2475.4|2478.3|2475.3|2479.5|2476.5|2476.3|2473.8|491
1648604100000|2022-03-30 01:35:00|2478.4|2475.4|2476|2473|2478.9|2475.9|2475.1|2472.1|404
1648604400000|2022-03-30 01:40:00|2476.1|2473.1|2474.8|2471.8|2477.1|2474.1|2474|2471|398
1648604700000|2022-03-30 01:45:00|2474.7|2471.7|2476.7|2473.7|2477.8|2474.8|2474.3|2471.3|437
1648605000000|2022-03-30 01:50:00|2476.6|2473.6|2477.3|2474.3|2478.7|2475.7|2475.7|2472.7|430
1648605300000|2022-03-30 01:55:00|2477.5|2474.5|2478.2|2475.2|2479|2476|2477.2|2474.2|364
1648605600000|2022-03-30 02:00:00|2478.3|2475.3|2482.4|2479.4|2483|2480|2477.8|2474.8|390
1648605900000|2022-03-30 02:05:00|2482|2479|2482.3|2479.3|2483.2|2480.2|2480.6|2477.6|382
1648606200000|2022-03-30 02:10:00|2482.1|2479.1|2484.3|2481.3|2485.2|2482.2|2481.9|2478.9|441
1648606500000|2022-03-30 02:15:00|2484.2|2481.2|2482.3|2479.3|2484.2|2481.2|2482|2479|355
1648606800000|2022-03-30 02:20:00|2482.4|2479.4|2482|2479|2484.7|2481.7|2480.9|2478.3|468
1648607100000|2022-03-30 02:25:00|2481.9|2478.9|2482.4|2479.4|2482.8|2479.8|2480.8|2477.8|404
1648607400000|2022-03-30 02:30:00|2482.3|2479.3|2479.9|2476.9|2484.3|2481.3|2479.5|2476.5|571
1648607700000|2022-03-30 02:35:00|2479.8|2476.8|2480.8|2477.8|2482|2479|2479.8|2476.8|445
1648608000000|2022-03-30 02:40:00|2480.7|2477.7|2482.3|2479.3|2483|2480|2480.2|2477.2|434
1648608300000|2022-03-30 02:45:00|2482.2|2479.2|2480.9|2477.9|2483|2480|2479.9|2476.9|310
1648608600000|2022-03-30 02:50:00|2480.8|2477.8|2480.1|2478.1|2481.3|2478.3|2478.4|2475.4|400
1648608900000|2022-03-30 02:55:00|2480|2478|2479.2|2476.2|2480.8|2478|2479|2476|284
1648609200000|2022-03-30 03:00:00|2479.3|2476.3|2482|2479|2482.8|2479.8|2479.1|2476.1|347
1648609500000|2022-03-30 03:05:00|2481.9|2478.9|2482.9|2479.9|2483.5|2480.5|2481.6|2478.6|298
1648609800000|2022-03-30 03:10:00|2482.8|2479.8|2480.9|2477.9|2483.4|2481|2480.9|2477.9|278
1648610100000|2022-03-30 03:15:00|2480.3|2477.3|2478.5|2475.5|2481.1|2478.1|2478.2|2475.2|499
1648610400000|2022-03-30 03:20:00|2478.4|2475.4|2482.9|2479.9|2483.3|2480.3|2478.4|2475.4|380
1648610700000|2022-03-30 03:25:00|2483|2480|2481.3|2479.3|2483.6|2480.6|2480.9|2477.9|367
1648611000000|2022-03-30 03:30:00|2480.5|2478.5|2479|2476|2482|2479.5|2478.4|2475.5|275
1648611300000|2022-03-30 03:35:00|2479.1|2476.1|2477|2474|2479.6|2477.1|2476.7|2473.9|291
1648611600000|2022-03-30 03:40:00|2477.1|2474.1|2477.8|2474.8|2479.1|2476.6|2476.4|2474|352
1648611900000|2022-03-30 03:45:00|2477.7|2474.7|2478.8|2475.8|2479.6|2476.6|2476.1|2473.1|289
1648612200000|2022-03-30 03:50:00|2478.7|2475.7|2480.7|2477.7|2481.3|2478.7|2478.6|2475.6|238
1648612500000|2022-03-30 03:55:00|2480.8|2477.8|2481.6|2478.6|2481.8|2479.6|2479.9|2477.2|201
1648612800000|2022-03-30 04:00:00|2481.7|2478.7|2481.5|2478.5|2483.2|2480.7|2481.1|2478.1|257
1648613100000|2022-03-30 04:05:00|2481.7|2478.7|2480.8|2477.8|2481.9|2478.9|2479.7|2476.7|270
1648613400000|2022-03-30 04:10:00|2480.9|2477.9|2479.5|2476.5|2481|2478.3|2479|2476|145
1648613700000|2022-03-30 04:15:00|2479.6|2476.6|2480.8|2477.8|2482.1|2479.5|2479.4|2476.6|216
1648614000000|2022-03-30 04:20:00|2480.9|2477.9|2482.6|2479.6|2483.1|2480.6|2480.3|2477.7|198
1648614300000|2022-03-30 04:25:00|2482.7|2479.7|2483.8|2480.8|2484.1|2481.4|2482.4|2479.5|133
1648614600000|2022-03-30 04:30:00|2483.9|2480.9|2484|2481|2484.1|2481.5|2483|2480|189
1648614900000|2022-03-30 04:35:00|2484.1|2481.1|2483.9|2480.9|2485|2482|2483.8|2480.8|190
1648615200000|2022-03-30 04:40:00|2483.8|2480.8|2486.9|2483.9|2488.1|2485.1|2483.8|2480.8|327
1648615500000|2022-03-30 04:45:00|2486.6|2483.6|2488.3|2485.3|2489.4|2486.4|2486|2483|391
1648615800000|2022-03-30 04:50:00|2488.8|2485.8|2487.8|2484.8|2489.2|2486.2|2487.1|2484.1|302
1648616100000|2022-03-30 04:55:00|2488.1|2485.1|2487.5|2484.5|2489|2486|2485.5|2482.8|320
1648616400000|2022-03-30 05:00:00|2487.4|2484.4|2486.4|2483.4|2488.9|2486|2486.2|2483.2|339
1648616700000|2022-03-30 05:05:00|2486.3|2483.3|2486.6|2483.6|2489.2|2486.2|2486.3|2483.3|316
1648617000000|2022-03-30 05:10:00|2486.9|2483.9|2486.3|2483.3|2487.6|2484.9|2485.8|2482.8|327
1648617300000|2022-03-30 05:15:00|2486.2|2483.2|2485.2|2482.2|2486.7|2483.7|2484.6|2481.6|259
1648617600000|2022-03-30 05:20:00|2485.3|2482.3|2484.9|2481.9|2485.6|2482.6|2484.2|2481.2|181
1648617900000|2022-03-30 05:25:00|2485|2482|2487.1|2484.1|2488|2485.7|2484.6|2481.6|244
1648618200000|2022-03-30 05:30:00|2487.3|2484.3|2486.7|2484.7|2490.4|2487.9|2486.4|2483.9|535
1648618500000|2022-03-30 05:35:00|2486.6|2484.6|2489.3|2486.3|2489.8|2486.9|2486|2483.3|466
1648618800000|2022-03-30 05:40:00|2489.5|2486.5|2484.9|2481.9|2490|2487|2484.3|2481.7|378
1648619100000|2022-03-30 05:45:00|2484.8|2481.8|2485.4|2483.4|2486.4|2483.7|2483.9|2481.2|318
1648619400000|2022-03-30 05:50:00|2485.5|2483.5|2482.7|2479.7|2486.8|2484.2|2482.1|2479.5|328
1648619700000|2022-03-30 05:55:00|2482.8|2479.8|2488|2485|2488|2485|2481.8|2479|375
1648620000000|2022-03-30 06:00:00|2487.9|2484.9|2490.5|2487.5|2491.4|2488.7|2485.4|2482.8|663
1648620300000|2022-03-30 06:05:00|2490.4|2487.4|2491.7|2488.7|2492.4|2489.8|2488.1|2485.6|448
1648620600000|2022-03-30 06:10:00|2491.6|2488.6|2489.2|2487.2|2492.7|2489.9|2488.4|2486.3|493
1648620900000|2022-03-30 06:15:00|2489.1|2487.1|2492.6|2489.6|2493.8|2491.8|2488.6|2486.5|608
1648621200000|2022-03-30 06:20:00|2492.1|2490.1|2492.4|2489.4|2494.8|2491.9|2490.8|2488.4|504
1648621500000|2022-03-30 06:25:00|2492.6|2489.6|2493.2|2490.2|2494.3|2492|2491.3|2488.4|596
1648621800000|2022-03-30 06:30:00|2493.3|2490.3|2491.3|2489.3|2494.6|2492.4|2490.6|2488.2|374
1648622100000|2022-03-30 06:35:00|2491.2|2489.2|2487.8|2484.8|2491.7|2489.3|2486.8|2484.4|397
1648622400000|2022-03-30 06:40:00|2487.9|2484.9|2487.7|2485.7|2489|2486.6|2484.8|2482.4|371
1648622700000|2022-03-30 06:45:00|2487.8|2485.8|2488.6|2485.6|2489.6|2486.7|2485.6|2483.1|493
1648623000000|2022-03-30 06:50:00|2488.7|2485.7|2488.1|2486.1|2490.2|2487.2|2487.1|2484.6|420
1648623300000|2022-03-30 06:55:00|2488.6|2486.6|2488.8|2486.8|2490.9|2488.1|2487.3|2484.7|502
1648623600000|2022-03-30 07:00:00|2489.5|2486.5|2491.8|2488.8|2494.3|2492.2|2488.8|2486.3|841
1648623900000|2022-03-30 07:05:00|2491.6|2488.6|2491.1|2488.1|2494.6|2492.4|2489.5|2487|696
1648624200000|2022-03-30 07:10:00|2491.2|2488.2|2490|2487|2492.7|2489.9|2488.5|2485.9|643
1648624500000|2022-03-30 07:15:00|2490.1|2487.1|2492.1|2489.1|2493.5|2491.1|2489.2|2486.7|574
1648624800000|2022-03-30 07:20:00|2492|2489|2492.2|2489.2|2493.7|2491.1|2490.9|2488.2|614
1648625100000|2022-03-30 07:25:00|2492.1|2489.1|2492.1|2489.1|2493.7|2491.2|2490.6|2487.6|752
1648625400000|2022-03-30 07:30:00|2491.8|2488.8|2489.5|2486.5|2492.6|2489.6|2487.8|2485|779
1648625700000|2022-03-30 07:35:00|2489.1|2486.1|2485.4|2482.4|2489.6|2486.9|2484.7|2482|875
1648626000000|2022-03-30 07:40:00|2485.5|2482.5|2484.3|2481.3|2486.9|2484.1|2483.9|2480.9|468
1648626300000|2022-03-30 07:45:00|2484.2|2481.2|2484.2|2481.2|2485.6|2483|2483.2|2480.3|512
1648626600000|2022-03-30 07:50:00|2484.3|2481.3|2485.1|2483.1|2486|2483.9|2483.8|2480.8|509
1648626900000|2022-03-30 07:55:00|2485.2|2483.2|2483.5|2480.5|2485.8|2483.3|2483.1|2480.1|407
1648627200000|2022-03-30 08:00:00|2483.4|2480.4|2484.9|2481.9|2485.4|2482.8|2482|2479|659
1648627500000|2022-03-30 08:05:00|2484.8|2481.8|2482.4|2479.4|2484.9|2482.2|2482.1|2479.1|522
1648627800000|2022-03-30 08:10:00|2482.6|2479.6|2483.5|2480.5|2483.9|2480.9|2479.9|2476.9|636
1648628100000|2022-03-30 08:15:00|2483.4|2480.4|2479.9|2476.9|2484|2481|2479.4|2476.4|558
1648628400000|2022-03-30 08:20:00|2479.8|2476.8|2481.2|2478.2|2482.1|2479.1|2477.2|2474.2|526
1648628700000|2022-03-30 08:25:00|2481.1|2478.1|2483.8|2480.8|2483.9|2481.2|2479.7|2476.8|472
1648629000000|2022-03-30 08:30:00|2483.7|2480.7|2485.3|2482.3|2485.9|2482.9|2482.8|2480.1|626
1648629300000|2022-03-30 08:35:00|2485.4|2482.4|2484.3|2481.3|2485.9|2483.3|2481.6|2478.6|624
1648629600000|2022-03-30 08:40:00|2484.1|2481.1|2484.5|2482.5|2486.9|2484.5|2483.7|2480.8|545
1648629900000|2022-03-30 08:45:00|2484.3|2482.3|2482.3|2480.3|2485.2|2483.2|2481.4|2478.8|436
1648630200000|2022-03-30 08:50:00|2482.4|2480.4|2481.9|2479.9|2484.3|2482.1|2481.4|2479|379
1648630500000|2022-03-30 08:55:00|2482|2480|2481.5|2479.5|2483.1|2481.1|2480.8|2478.6|390
1648630800000|2022-03-30 09:00:00|2481.4|2479.4|2481.4|2479.4|2483.3|2480.6|2480.5|2478.5|450
1648631100000|2022-03-30 09:05:00|2481.3|2479.3|2484.4|2481.4|2484.6|2481.6|2480.9|2478.4|412
1648631400000|2022-03-30 09:10:00|2484.2|2481.2|2485|2482|2485.3|2483.1|2482.2|2479.9|414
1648631700000|2022-03-30 09:15:00|2485.1|2482.1|2482.1|2479.1|2485.6|2482.9|2481.3|2478.7|481
1648632000000|2022-03-30 09:20:00|2482.2|2479.2|2480.1|2477.1|2482.5|2479.7|2479.5|2476.9|443
1648632300000|2022-03-30 09:25:00|2480.2|2477.2|2479.1|2476.1|2481.2|2478.6|2478.3|2475.8|370
1648632600000|2022-03-30 09:30:00|2479.2|2476.2|2480.2|2477.2|2480.7|2478.2|2478|2475.6|492
1648632900000|2022-03-30 09:35:00|2480.1|2477.1|2480|2477|2480.5|2478.1|2478.2|2475.3|501
1648633200000|2022-03-30 09:40:00|2480.2|2477.2|2479.6|2476.6|2481.1|2478.1|2479.1|2476.1|425
1648633500000|2022-03-30 09:45:00|2479.7|2476.7|2481.2|2478.2|2481.4|2478.4|2478.4|2475.6|330
1648633800000|2022-03-30 09:50:00|2481.4|2478.4|2479.6|2476.6|2482.2|2479.2|2479.4|2476.4|473
1648634100000|2022-03-30 09:55:00|2479.7|2476.7|2480|2477|2481.3|2478.5|2479.2|2476.2|398
1648634400000|2022-03-30 10:00:00|2480.1|2477.1|2483.5|2480.5|2484.8|2481.8|2480|2477|963
1648634700000|2022-03-30 10:05:00|2483.6|2480.6|2482.6|2479.6|2483.9|2480.9|2480|2477.5|589
1648635000000|2022-03-30 10:10:00|2482.8|2479.8|2479.7|2477.7|2482.9|2479.9|2477.8|2475.3|509
1648635300000|2022-03-30 10:15:00|2479.6|2477.6|2479.5|2477.5|2482.3|2479.7|2479|2476.5|444
1648635600000|2022-03-30 10:20:00|2479.4|2477.4|2479.5|2476.5|2481.9|2479.3|2478.3|2475.6|410
1648635900000|2022-03-30 10:25:00|2479.6|2476.6|2479.4|2476.4|2480.3|2478.3|2478.4|2476|330
1648636200000|2022-03-30 10:30:00|2479.5|2476.5|2479.6|2476.6|2480.2|2477.6|2478.6|2476|241
1648636500000|2022-03-30 10:35:00|2479.5|2476.5|2479.8|2476.8|2481.2|2478.5|2479.1|2476.2|226
1648636800000|2022-03-30 10:40:00|2479.7|2476.7|2477.9|2474.9|2480.5|2477.7|2476.9|2474.3|254
1648637100000|2022-03-30 10:45:00|2477.8|2474.8|2478.1|2475.1|2480.4|2477.8|2477.8|2474.8|312
1648637400000|2022-03-30 10:50:00|2477.9|2474.9|2478.2|2475.2|2479.3|2476.7|2476.7|2474.1|459
1648637700000|2022-03-30 10:55:00|2478.3|2475.3|2476.3|2474.3|2478.9|2476.4|2475.7|2473.5|352
1648638000000|2022-03-30 11:00:00|2475.7|2472.7|2477.5|2475.5|2478.7|2476.2|2475.7|2472.7|593
1648638300000|2022-03-30 11:05:00|2477.7|2475.7|2481.9|2479.9|2483.2|2480.7|2477.7|2475.7|449
1648638600000|2022-03-30 11:10:00|2481.7|2479.7|2480.2|2477.2|2483.2|2480.8|2479.7|2477.1|395
1648638900000|2022-03-30 11:15:00|2480.3|2477.3|2486.9|2483.9|2487|2484.6|2479.9|2476.9|473
1648639200000|2022-03-30 11:20:00|2486.5|2484.5|2487.2|2485.2|2488.6|2485.9|2486.1|2483.6|473
1648639500000|2022-03-30 11:25:00|2487.1|2485.1|2486.3|2483.3|2488.2|2485.4|2484.6|2482.1|439
1648639800000|2022-03-30 11:30:00|2486.5|2483.5|2487.2|2485.2|2488.8|2486.6|2485.5|2483|366
1648640100000|2022-03-30 11:35:00|2487.1|2485.1|2489.9|2486.9|2491.1|2488.5|2487|2484.5|443
1648640400000|2022-03-30 11:40:00|2490|2487|2488.7|2485.7|2490|2487.5|2487.1|2484.6|444
1648640700000|2022-03-30 11:45:00|2488.8|2485.8|2489.3|2486.3|2490.1|2487.2|2487.3|2484.6|361
1648641000000|2022-03-30 11:50:00|2489.2|2486.2|2488.3|2485.3|2489.7|2487.5|2487.2|2484.8|446
1648641300000|2022-03-30 11:55:00|2488.4|2485.4|2487.4|2484.4|2489.8|2487.5|2486.9|2484.2|531
1648641600000|2022-03-30 12:00:00|2487.7|2484.7|2488|2485|2489.8|2487.4|2486|2483.1|597
1648641900000|2022-03-30 12:05:00|2488.1|2485.1|2487.3|2484.3|2488.1|2485.1|2484.8|2482.1|473
1648642200000|2022-03-30 12:10:00|2487.4|2484.4|2496.1|2493.1|2496.6|2493.7|2486.4|2483.4|577
1648642500000|2022-03-30 12:15:00|2496|2493|2500.5|2498.5|2501|2499|2493.9|2490.9|864
1648642800000|2022-03-30 12:20:00|2500.4|2498.4|2496.4|2494.4|2501.4|2498.8|2495.4|2493.1|1013
1648643100000|2022-03-30 12:25:00|2496.7|2494.7|2498.2|2495.2|2502.1|2499.6|2495.8|2493.4|748
1648643400000|2022-03-30 12:30:00|2498.3|2495.3|2492.8|2490.8|2498.3|2495.3|2491.7|2489.2|850
1648643700000|2022-03-30 12:35:00|2492.5|2490.5|2490.2|2488.2|2497.3|2495.1|2490|2488|914
1648644000000|2022-03-30 12:40:00|2490.1|2488.1|2485|2483|2490.6|2488.5|2484.2|2482.2|726
1648644300000|2022-03-30 12:45:00|2485.3|2483.3|2487.3|2485.3|2490|2488|2484.3|2482.3|813
1648644600000|2022-03-30 12:50:00|2487.5|2485.5|2489.4|2487.4|2490.9|2488.6|2486.8|2484.8|661
1648644900000|2022-03-30 12:55:00|2489.6|2487.6|2492.3|2489.3|2492.5|2489.9|2488.9|2486.4|594
1648645200000|2022-03-30 13:00:00|2492.4|2489.4|2490.8|2488.8|2494.3|2492.2|2488.5|2486|833
1648645500000|2022-03-30 13:05:00|2490.9|2488.9|2492.9|2490.9|2493.2|2491.1|2486.9|2484.4|703
1648645800000|2022-03-30 13:10:00|2493.2|2491.2|2490.7|2487.7|2494.9|2492.1|2488.5|2486.2|557
1648646100000|2022-03-30 13:15:00|2490.3|2488.3|2484.6|2482.6|2490.9|2488.5|2483.5|2480.6|717
1648646400000|2022-03-30 13:20:00|2484.5|2482.5|2486.8|2484.8|2487.5|2485|2480.5|2477.7|880
1648646700000|2022-03-30 13:25:00|2486.7|2484.7|2487.2|2485.2|2488.6|2486.5|2484.6|2482.6|737
1648647000000|2022-03-30 13:30:00|2487.1|2485.1|2491.4|2489.4|2491.5|2489.5|2484.8|2482.8|1015
1648647300000|2022-03-30 13:35:00|2491.3|2489.3|2494.8|2492.8|2495.2|2493.1|2489.9|2487.9|1177
1648647600000|2022-03-30 13:40:00|2494.9|2492.9|2493.8|2491.8|2495.6|2493.5|2492|2489.7|1058
1648647900000|2022-03-30 13:45:00|2493.6|2491.6|2497.1|2495.1|2499.9|2497.9|2492.4|2490.4|1254
1648648200000|2022-03-30 13:50:00|2497|2495|2501.1|2499.1|2503.7|2501.7|2496.3|2494.3|1011
1648648500000|2022-03-30 13:55:00|2501.2|2499.2|2498.2|2496.2|2504.6|2502.6|2497.3|2495.3|1220
1648648800000|2022-03-30 14:00:00|2498.3|2496.3|2498.2|2496.2|2502.3|2500.3|2497.6|2495.6|1012
1648649100000|2022-03-30 14:05:00|2498.5|2496.5|2493.3|2491.3|2501.2|2499.2|2492.6|2490.6|738
1648649400000|2022-03-30 14:10:00|2493.4|2491.4|2489.7|2487.7|2494.9|2492.9|2489.3|2487.3|859
1648649700000|2022-03-30 14:15:00|2489.6|2487.6|2492.9|2490.9|2493.8|2491.8|2489.3|2487.3|890
1648650000000|2022-03-30 14:20:00|2492.8|2490.8|2493.5|2491.5|2493.5|2491.5|2490.5|2488.3|619
1648650300000|2022-03-30 14:25:00|2493.6|2491.6|2495.5|2493.5|2496.2|2494|2492.4|2490.1|611
1648650600000|2022-03-30 14:30:00|2495.4|2493.4|2497.1|2495.1|2498.6|2495.6|2490.5|2488.5|790
1648650900000|2022-03-30 14:35:00|2497|2495|2496|2493|2499.6|2497.2|2495.5|2492.9|784
1648651200000|2022-03-30 14:40:00|2495.9|2492.9|2497.3|2494.3|2498.2|2495.6|2495.8|2492.9|634
1648651500000|2022-03-30 14:45:00|2497.4|2494.4|2500.5|2498.5|2501.3|2499.3|2496.8|2494.4|620
1648651800000|2022-03-30 14:50:00|2500.6|2498.6|2502.8|2500.8|2504.2|2502|2500.1|2497.6|580
1648652100000|2022-03-30 14:55:00|2502.9|2500.9|2504.6|2502.6|2506.6|2504.5|2502.1|2499.6|873
1648652400000|2022-03-30 15:00:00|2504.5|2502.5|2507.1|2505.1|2507.8|2505.8|2502|2500|736
1648652700000|2022-03-30 15:05:00|2507|2505|2501.7|2499.7|2508.4|2505.8|2501.3|2499.3|767
1648653000000|2022-03-30 15:10:00|2501.8|2499.8|2500.6|2498.6|2503.7|2501.7|2500.2|2497.8|694
1648653300000|2022-03-30 15:15:00|2500.7|2498.7|2498.4|2495.4|2501.3|2498.8|2497.5|2494.8|688
1648653600000|2022-03-30 15:20:00|2498.5|2495.5|2497.3|2494.3|2499.6|2497|2496.3|2493.7|514
1648653900000|2022-03-30 15:25:00|2497.2|2494.2|2495.1|2493.1|2497.3|2494.8|2493.2|2490.8|657
1648654200000|2022-03-30 15:30:00|2495.2|2493.2|2494.7|2492.7|2496.1|2493.8|2493.3|2490.9|425
1648654500000|2022-03-30 15:35:00|2494.8|2492.8|2495.5|2493.5|2496.9|2494.5|2493.3|2491.3|504
1648654800000|2022-03-30 15:40:00|2495.4|2493.4|2498|2496|2499|2496.7|2494.9|2492.6|458
1648655100000|2022-03-30 15:45:00|2497.9|2495.9|2500.3|2498.3|2500.8|2498.4|2497.6|2495.4|391
1648655400000|2022-03-30 15:50:00|2500.4|2498.4|2500.9|2498.9|2502|2500|2499.7|2497.4|420
1648655700000|2022-03-30 15:55:00|2501|2499|2500.3|2498.3|2501.3|2499.3|2498.4|2496.4|320
1648656000000|2022-03-30 16:00:00|2500.2|2498.2|2501.3|2499.3|2501.9|2499.7|2498.6|2496.5|394
1648656300000|2022-03-30 16:05:00|2501.4|2499.4|2498.9|2496.9|2501.4|2499.4|2496.4|2493.9|474
1648656600000|2022-03-30 16:10:00|2499.1|2497.1|2501.3|2499.3|2501.3|2499.3|2497.9|2495.2|300
1648656900000|2022-03-30 16:15:00|2501.1|2499.1|2499.2|2497.2|2502.1|2499.9|2498.9|2496.2|334
1648657200000|2022-03-30 16:20:00|2499.3|2497.3|2496.9|2494.9|2500.6|2498.2|2496.6|2494.6|307
1648657500000|2022-03-30 16:25:00|2496.8|2494.8|2495.7|2493.7|2497.4|2494.9|2494.6|2492.4|329
1648657800000|2022-03-30 16:30:00|2495.9|2493.9|2497.7|2495.7|2498.1|2495.7|2495.7|2493.7|233
1648658100000|2022-03-30 16:35:00|2497.6|2495.6|2496|2494|2497.8|2495.7|2495.9|2493.9|152
1648658400000|2022-03-30 16:40:00|2496.3|2494.3|2496.3|2494.3|2497.4|2495.4|2495.6|2493.6|233
1648658700000|2022-03-30 16:45:00|2496.4|2494.4|2496|2494|2498.1|2495.8|2495.8|2493.8|233
1648659000000|2022-03-30 16:50:00|2496.1|2494.1|2496.3|2494.3|2496.6|2494.6|2495.4|2493.1|187
1648659300000|2022-03-30 16:55:00|2496.4|2494.4|2497.1|2495.1|2497.6|2495.6|2495.9|2493.4|217
1648659600000|2022-03-30 17:00:00|2497|2495|2498|2496|2499.3|2497.2|2497|2495|328
1648659900000|2022-03-30 17:05:00|2497.9|2495.9|2499.5|2497.5|2500.5|2498.4|2497.9|2495.2|284
1648660200000|2022-03-30 17:10:00|2499.4|2497.4|2499|2497|2499.7|2497.7|2497.7|2495.7|210
1648660500000|2022-03-30 17:15:00|2498.8|2496.8|2499.6|2497.6|2499.7|2497.7|2498.6|2496.5|220
1648660800000|2022-03-30 17:20:00|2499.5|2497.5|2495|2493|2501.1|2499.1|2493.5|2491.5|489
1648661100000|2022-03-30 17:25:00|2495.1|2493.1|2494.8|2492.8|2495.9|2493.5|2493.6|2491.3|432
1648661400000|2022-03-30 17:30:00|2494.7|2492.7|2488.8|2486.8|2495.8|2493.8|2488.7|2486.7|349
1648661700000|2022-03-30 17:35:00|2488.7|2486.7|2488.9|2486.9|2492.2|2490.2|2488.5|2486.2|286
1648662000000|2022-03-30 17:40:00|2488.8|2486.8|2488.6|2485.6|2490.5|2487.6|2488.3|2485.3|295
1648662300000|2022-03-30 17:45:00|2488.5|2485.5|2488.7|2485.7|2489.8|2487|2488.1|2485.2|271
1648662600000|2022-03-30 17:50:00|2488.5|2485.5|2486.4|2483.4|2488.6|2485.6|2486.3|2483.3|283
1648662900000|2022-03-30 17:55:00|2486.5|2483.5|2486.2|2483.2|2486.5|2483.7|2483.4|2480.4|343
1648663200000|2022-03-30 18:00:00|2486|2483|2482.7|2479.7|2486.1|2483.1|2481.4|2478.4|323
1648663500000|2022-03-30 18:05:00|2482.3|2479.3|2483.4|2480.4|2483.7|2480.7|2481.9|2478.9|326
1648663800000|2022-03-30 18:10:00|2483.3|2480.3|2483.9|2480.9|2484.7|2481.7|2482.5|2479.9|272
1648664100000|2022-03-30 18:15:00|2484|2481|2484.2|2481.2|2484.6|2481.8|2482.4|2479.4|251
1648664400000|2022-03-30 18:20:00|2484.4|2481.4|2483.9|2480.9|2485.2|2482.3|2483.5|2480.5|281
1648664700000|2022-03-30 18:25:00|2483.7|2480.7|2485|2482|2486.1|2483.3|2483.7|2480.7|305
1648665000000|2022-03-30 18:30:00|2485.1|2482.1|2488.9|2486.9|2489.3|2486.9|2483.4|2480.5|311
1648665300000|2022-03-30 18:35:00|2488.8|2486.8|2489.3|2487.3|2489.9|2487.9|2488.3|2486.3|210
1648665600000|2022-03-30 18:40:00|2488.8|2486.8|2488.5|2486.5|2489.2|2487.1|2486.7|2484.7|264
1648665900000|2022-03-30 18:45:00|2488.3|2486.3|2485.9|2483.9|2488.4|2486.4|2485.5|2482.9|203
1648666200000|2022-03-30 18:50:00|2486|2484|2483.7|2481.7|2486|2484|2483.6|2481.2|184
1648666500000|2022-03-30 18:55:00|2483.8|2481.8|2483.6|2480.6|2484.8|2482.3|2482.4|2479.9|358
1648666800000|2022-03-30 19:00:00|2483.7|2480.7|2483.1|2480.1|2483.7|2481.1|2481.2|2478.2|289
1648667100000|2022-03-30 19:05:00|2482.7|2479.7|2484|2481|2484.7|2482.2|2482.1|2479.5|256
1648667400000|2022-03-30 19:10:00|2483.9|2480.9|2482.5|2479.5|2484|2481.7|2481.4|2478.4|262
1648667700000|2022-03-30 19:15:00|2482.4|2479.4|2482.1|2479.1|2483.7|2481|2481.1|2478.6|311
1648668000000|2022-03-30 19:20:00|2482.2|2479.2|2481.5|2479.5|2482.4|2480|2480.6|2478|264
1648668300000|2022-03-30 19:25:00|2481.7|2479.7|2482|2480|2482.4|2480.1|2481.1|2478.9|133
1648668600000|2022-03-30 19:30:00|2482.1|2480.1|2484.1|2482.1|2484.7|2482.4|2481.4|2479.2|233
1648668900000|2022-03-30 19:35:00|2484.2|2482.2|2486.6|2483.6|2488.3|2485.9|2484.1|2482.1|334
1648669200000|2022-03-30 19:40:00|2486.7|2483.7|2488.4|2485.4|2488.6|2485.9|2486.4|2483.5|220
1648669500000|2022-03-30 19:45:00|2488|2486|2488.1|2486.1|2489.8|2487.1|2487.6|2485.1|272
1648669800000|2022-03-30 19:50:00|2488.2|2486.2|2488.1|2486.1|2489|2486.4|2487.2|2484.7|344
1648670100000|2022-03-30 19:55:00|2488|2485|2485.5|2483.5|2488.3|2486.1|2485|2482.5|342
1648670400000|2022-03-30 20:00:00|2485.6|2483.6|2488.5|2486.5|2488.9|2486.6|2485.6|2482.9|208
1648670700000|2022-03-30 20:05:00|2488.6|2486.6|2488.7|2486.7|2489.8|2487.2|2488.5|2486|127
1648671000000|2022-03-30 20:10:00|2488.6|2486.6|2488.6|2485.6|2489.1|2486.7|2487.5|2484.6|107
1648671300000|2022-03-30 20:15:00|2488.7|2485.7|2488|2486|2489.2|2486.6|2487.8|2485.4|125
1648671600000|2022-03-30 20:20:00|2488.1|2486.1|2488.6|2486.6|2489.2|2486.6|2488.1|2485.6|83
1648671900000|2022-03-30 20:25:00|2488.4|2486.4|2489.1|2486.1|2489.6|2487.1|2487.5|2484.8|92
1648672200000|2022-03-30 20:30:00|2488.5|2486.5|2487.8|2484.8|2489.1|2486.5|2487.5|2484.5|119
1648672500000|2022-03-30 20:35:00|2487.6|2484.6|2488.6|2485.6|2488.6|2485.6|2486.4|2483.4|128
1648672800000|2022-03-30 20:40:00|2488.5|2485.5|2489|2486|2489.3|2486.3|2488.4|2485.4|92
1648673100000|2022-03-30 20:45:00|2488.9|2485.9|2486.8|2483.8|2489.3|2486.3|2486.2|2483.2|150
1648673400000|2022-03-30 20:50:00|2486.3|2483.3|2488.9|2485.9|2489.7|2486.7|2486|2483|158
1648673700000|2022-03-30 20:55:00|2489|2486|2489|2486|2490.6|2486.4|2487.9|2483.7|190
1648677600000|2022-03-30 22:00:00|2490.1|2487.1|2489.4|2486.4|2491.4|2487.7|2488.9|2485.8|125
1648677900000|2022-03-30 22:05:00|2489.1|2486.1|2490.3|2487.3|2490.4|2487.8|2488.6|2485.8|120
1648678200000|2022-03-30 22:10:00|2490.2|2487.2|2490.4|2487.4|2491|2488.4|2489.8|2487.1|65
1648678500000|2022-03-30 22:15:00|2490.6|2487.6|2490.8|2487.8|2491.6|2488.6|2489.8|2487.1|67
1648678800000|2022-03-30 22:20:00|2490.7|2487.7|2491.3|2488.3|2491.4|2488.8|2490.2|2487.5|79
1648679100000|2022-03-30 22:25:00|2491.2|2488.2|2491|2488|2492|2489.5|2490.6|2487.8|96
1648679400000|2022-03-30 22:30:00|2490.9|2487.9|2490.9|2487.9|2491.5|2489.3|2490.2|2487.7|95
1648679700000|2022-03-30 22:35:00|2490.7|2487.7|2489.2|2487.2|2490.8|2488.2|2489|2486.7|86
1648680000000|2022-03-30 22:40:00|2489.1|2487.1|2488.3|2486.3|2489.6|2487.5|2488.1|2485.7|81
1648680300000|2022-03-30 22:45:00|2488.2|2486.2|2488.7|2486.7|2489.2|2487|2488.1|2486|60
1648680600000|2022-03-30 22:50:00|2488.6|2486.6|2488.2|2486.2|2489|2487|2488.2|2486.2|43
1648680900000|2022-03-30 22:55:00|2488.1|2486.1|2489.2|2486.2|2489.3|2487|2488.1|2485.8|63
1648681200000|2022-03-30 23:00:00|2489.1|2486.1|2488.4|2486.4|2489.1|2486.8|2488.2|2485.7|66
1648681500000|2022-03-30 23:05:00|2488.3|2486.3|2488.4|2486.4|2489|2486.8|2487.9|2485.6|87
1648681800000|2022-03-30 23:10:00|2488.2|2486.2|2488.5|2485.5|2488.8|2486.6|2487.7|2485.3|93
1648682100000|2022-03-30 23:15:00|2488.4|2486.4|2488.4|2486.4|2489|2486.5|2487.9|2485.4|71
1648682400000|2022-03-30 23:20:00|2488.5|2486.5|2487.7|2485.7|2489|2486.5|2486.8|2484.8|75
1648682700000|2022-03-30 23:25:00|2487.8|2485.8|2486.3|2484.3|2487.8|2485.8|2486.1|2483.8|107
1648683000000|2022-03-30 23:30:00|2486.8|2483.8|2487.6|2484.6|2488|2485.4|2486|2483.6|122
1648683300000|2022-03-30 23:35:00|2487.7|2484.7|2487.8|2484.8|2488.1|2485.2|2486.9|2484.1|91
1648683600000|2022-03-30 23:40:00|2487.6|2484.6|2487.4|2484.4|2488.1|2485.1|2486.7|2483.9|186
1648683900000|2022-03-30 23:45:00|2486.9|2484.9|2489|2487|2489.4|2487.4|2486.8|2484.8|136
1648684200000|2022-03-30 23:50:00|2489.4|2486.4|2489.2|2487.2|2489.7|2487.3|2488.6|2486.2|67
1648684500000|2022-03-30 23:55:00|2489.5|2487.5|2491.3|2489.3|2491.4|2489.4|2489.1|2487.1|125
1648684800000|2022-03-31 00:00:00|2491.2|2489.2|2489.4|2486.4|2491.7|2489.4|2487.8|2485.7|258
1648685100000|2022-03-31 00:05:00|2489.2|2487.2|2487.5|2484.5|2489.3|2487.3|2486.4|2484.2|210
1648685400000|2022-03-31 00:10:00|2487.6|2484.6|2483.9|2480.9|2487.7|2485.3|2482.9|2480.5|414
1648685700000|2022-03-31 00:15:00|2483.8|2480.8|2485.8|2482.8|2486.3|2483.8|2483.1|2480.1|531
1648686000000|2022-03-31 00:20:00|2485.7|2482.7|2482.8|2479.8|2486.3|2483.3|2482.7|2479.7|447
1648686300000|2022-03-31 00:25:00|2482.6|2479.6|2483.1|2480.1|2483.8|2480.8|2479.4|2477.3|428
1648686600000|2022-03-31 00:30:00|2483.2|2480.2|2481.4|2479.4|2484.8|2481.8|2480.3|2477.5|537
1648686900000|2022-03-31 00:35:00|2480.8|2478.8|2480.8|2477.8|2481.6|2478.8|2478.8|2476.8|447
1648687200000|2022-03-31 00:40:00|2481|2478|2480.6|2477.6|2481.5|2478.6|2478.8|2476.3|430
1648687500000|2022-03-31 00:45:00|2480.7|2477.7|2481.9|2478.9|2484.3|2481.3|2480.4|2477.4|662
1648687800000|2022-03-31 00:50:00|2482.3|2479.3|2479.7|2476.7|2482.4|2479.4|2479.6|2476.6|500
1648688100000|2022-03-31 00:55:00|2479.6|2476.6|2482.4|2479.4|2483.1|2480.1|2479.6|2476.6|486
1648688400000|2022-03-31 01:00:00|2482.6|2479.6|2479.9|2476.9|2482.7|2479.7|2479.4|2476.4|757
1648688700000|2022-03-31 01:05:00|2480.6|2477.6|2481|2478|2481.1|2478.1|2477.7|2474.7|489
1648689000000|2022-03-31 01:10:00|2480.9|2477.9|2480.6|2477.6|2483.6|2480.6|2480.5|2477.5|415
1648689300000|2022-03-31 01:15:00|2480.7|2477.7|2476.6|2474.6|2480.7|2477.7|2476.1|2473.8|507
1648689600000|2022-03-31 01:20:00|2476.3|2474.3|2475.5|2472.5|2478|2475.5|2474.1|2471.8|578
1648689900000|2022-03-31 01:25:00|2474|2472|2470.8|2467.8|2477.5|2474.8|2469.3|2466.3|621
1648690200000|2022-03-31 01:30:00|2470.6|2467.6|2468.6|2465.6|2471.8|2468.8|2468.3|2465.3|691
1648690500000|2022-03-31 01:35:00|2468.4|2465.4|2470.3|2467.3|2472.4|2469.4|2467.9|2464.9|574
1648690800000|2022-03-31 01:40:00|2470.2|2467.2|2470.2|2467.2|2472.5|2469.5|2469.7|2466.8|423
1648691100000|2022-03-31 01:45:00|2470.1|2467.1|2472|2469|2472.8|2469.9|2469.7|2466.7|343
1648691400000|2022-03-31 01:50:00|2471.9|2468.9|2474.5|2471.5|2475.1|2472.1|2470.9|2467.9|338
1648691700000|2022-03-31 01:55:00|2474.6|2471.6|2471|2468|2475|2472|2470.5|2467.5|449
1648692000000|2022-03-31 02:00:00|2471.5|2468.5|2471.1|2468.1|2471.9|2468.9|2469.1|2466.1|408
1648692300000|2022-03-31 02:05:00|2471.3|2468.3|2471.9|2468.9|2472.4|2469.4|2469.4|2466.4|378
1648692600000|2022-03-31 02:10:00|2471.5|2468.5|2467.9|2464.9|2471.5|2468.5|2467.6|2464.6|376
1648692900000|2022-03-31 02:15:00|2468.4|2465.4|2470.3|2467.3|2471.2|2468.6|2467.8|2464.8|268
1648693200000|2022-03-31 02:20:00|2470.4|2467.4|2470.8|2467.8|2471.5|2468.5|2469.7|2466.7|216
1648693500000|2022-03-31 02:25:00|2470.6|2467.6|2472.7|2469.7|2473|2470|2469.5|2466.5|276
1648693800000|2022-03-31 02:30:00|2472.1|2469.1|2469.6|2466.6|2473|2470|2469.4|2466.4|360
1648694100000|2022-03-31 02:35:00|2469.8|2466.8|2469.4|2466.4|2470.5|2467.9|2468.6|2465.6|312
1648694400000|2022-03-31 02:40:00|2469.3|2466.3|2470.1|2467.1|2470.8|2468.4|2468.5|2465.5|324
1648694700000|2022-03-31 02:45:00|2470|2467|2470.6|2467.6|2470.8|2468.3|2468.3|2465.3|253
1648695000000|2022-03-31 02:50:00|2470.5|2467.5|2471|2469|2472|2469.7|2469.8|2467.4|185
1648695300000|2022-03-31 02:55:00|2471.3|2469.3|2467|2464|2471.6|2469.3|2466.6|2463.6|409
1648695600000|2022-03-31 03:00:00|2467.1|2464.1|2467.8|2464.8|2468.9|2465.9|2465.1|2462.1|741
1648695900000|2022-03-31 03:05:00|2467.5|2464.5|2470.2|2467.2|2471.1|2468.5|2466.8|2464.3|515
1648696200000|2022-03-31 03:10:00|2470.1|2467.1|2467.7|2465.7|2471.8|2468.9|2467.5|2465.5|502
1648696500000|2022-03-31 03:15:00|2467.6|2465.6|2467.4|2465.4|2469|2466.5|2466.3|2463.8|367
1648696800000|2022-03-31 03:20:00|2468.1|2465.1|2469.7|2466.7|2469.8|2466.9|2466.2|2463.7|341
1648697100000|2022-03-31 03:25:00|2469.6|2466.6|2471.4|2468.4|2471.7|2468.7|2469.4|2466.4|279
1648697400000|2022-03-31 03:30:00|2471.2|2468.2|2469.7|2466.7|2471.8|2468.8|2469.6|2466.6|317
1648697700000|2022-03-31 03:35:00|2469.6|2466.6|2468.5|2465.5|2469.7|2466.7|2467.2|2464.2|295
1648698000000|2022-03-31 03:40:00|2468.6|2465.6|2470.2|2467.2|2470.4|2467.4|2468.4|2465.4|230
1648698300000|2022-03-31 03:45:00|2470.3|2467.3|2471.1|2468.1|2471.2|2468.6|2469.9|2466.9|186
1648698600000|2022-03-31 03:50:00|2470.7|2467.7|2468.9|2465.9|2472|2469.5|2468.9|2465.9|206
1648698900000|2022-03-31 03:55:00|2469.1|2466.1|2467.5|2464.5|2469.2|2466.2|2466.5|2463.5|283
1648699200000|2022-03-31 04:00:00|2467.2|2464.2|2466.1|2463.1|2467.2|2464.2|2465.4|2462.4|240
1648699500000|2022-03-31 04:05:00|2466.2|2463.2|2465.4|2462.4|2467.5|2464.5|2464.6|2462|274
1648699800000|2022-03-31 04:10:00|2465.3|2462.3|2465.9|2462.9|2466.5|2463.6|2464.8|2462|207
1648700100000|2022-03-31 04:15:00|2465.8|2462.8|2466.1|2463.1|2466.2|2463.4|2464.6|2462|153
1648700400000|2022-03-31 04:20:00|2466.2|2463.2|2464.9|2461.9|2467.2|2464.7|2464.5|2461.5|154
1648700700000|2022-03-31 04:25:00|2464.1|2462.1|2463.1|2460.1|2465.2|2462.3|2462.2|2459.2|357
1648701000000|2022-03-31 04:30:00|2463|2460|2462.6|2459.6|2463.4|2460.8|2462.1|2459.2|216
1648701300000|2022-03-31 04:35:00|2462.7|2459.7|2462.1|2459.1|2463.4|2460.7|2461.7|2458.8|194
1648701600000|2022-03-31 04:40:00|2462.2|2459.2|2461.9|2458.9|2462.8|2459.8|2461.3|2458.8|153
1648701900000|2022-03-31 04:45:00|2461.8|2458.8|2461.9|2458.9|2463|2460.5|2461.3|2458.8|196
1648702200000|2022-03-31 04:50:00|2461.8|2458.8|2461.5|2458.5|2462.1|2459.4|2460.8|2458.3|199
1648702500000|2022-03-31 04:55:00|2461.6|2458.6|2462.3|2459.3|2463|2460|2460.8|2457.9|233
1648702800000|2022-03-31 05:00:00|2462.5|2459.5|2462.2|2459.2|2464.2|2461.2|2460.5|2457.5|338
1648703100000|2022-03-31 05:05:00|2462.6|2459.6|2463.8|2460.8|2464.3|2461.4|2462.2|2459.2|226
1648703400000|2022-03-31 05:10:00|2463.7|2460.7|2461.5|2458.5|2463.8|2460.8|2459.2|2456.2|346
1648703700000|2022-03-31 05:15:00|2461.7|2458.7|2462.4|2459.4|2463.9|2460.9|2460.3|2457.3|232
1648704000000|2022-03-31 05:20:00|2462.7|2459.7|2464.5|2461.5|2465.9|2463.2|2460.7|2457.7|265
1648704300000|2022-03-31 05:25:00|2464.1|2461.1|2459.3|2456.3|2464.1|2461.1|2458.8|2455.8|345
1648704600000|2022-03-31 05:30:00|2459.2|2456.2|2462.8|2459.8|2463.4|2460.4|2458.5|2455.5|721
1648704900000|2022-03-31 05:35:00|2462.6|2459.6|2465.1|2462.1|2466.2|2463.2|2460.3|2457.3|560
1648705200000|2022-03-31 05:40:00|2465|2462|2464.3|2461.3|2465.9|2463.5|2462.8|2460.5|413
1648705500000|2022-03-31 05:45:00|2464.4|2461.4|2466.1|2463.1|2466.5|2463.7|2463.7|2460.7|411
1648705800000|2022-03-31 05:50:00|2466.2|2463.2|2466.5|2463.5|2466.9|2464.6|2464.7|2461.8|378
1648706100000|2022-03-31 05:55:00|2466.6|2463.6|2464.9|2461.9|2468.5|2465.5|2464.5|2461.5|510
1648706400000|2022-03-31 06:00:00|2465|2462|2464.3|2461.3|2465.6|2463.5|2462.8|2460.1|752
1648706700000|2022-03-31 06:05:00|2464.4|2461.4|2466.3|2463.3|2466.3|2463.7|2463|2460.4|673
1648707000000|2022-03-31 06:10:00|2466|2463|2466.6|2463.6|2468.5|2466|2465.1|2462.1|607
1648707300000|2022-03-31 06:15:00|2466.7|2463.7|2466.2|2463.2|2468.6|2465.6|2465.5|2462.9|493
1648707600000|2022-03-31 06:20:00|2465.4|2463.4|2469.8|2467.8|2470.5|2468|2465.4|2463|522
1648707900000|2022-03-31 06:25:00|2469.9|2467.9|2467.7|2465.7|2471.8|2469.5|2466.4|2464.4|601
1648708200000|2022-03-31 06:30:00|2467.9|2465.9|2466.1|2464.1|2468.3|2466.1|2465.6|2463.2|577
1648708500000|2022-03-31 06:35:00|2465.9|2463.9|2466|2464|2467.8|2465.8|2465.4|2463.4|552
1648708800000|2022-03-31 06:40:00|2465.8|2463.8|2467.7|2465.7|2470.3|2468|2465.6|2463.6|639
1648709100000|2022-03-31 06:45:00|2467.8|2465.8|2468.9|2465.9|2469.8|2467.5|2465.8|2463.5|536
1648709400000|2022-03-31 06:50:00|2468.7|2466.7|2470.4|2467.4|2472.1|2469.6|2468.6|2466.2|647
1648709700000|2022-03-31 06:55:00|2470.7|2467.7|2471.9|2468.9|2473.2|2470.7|2469.5|2466.8|670
1648710000000|2022-03-31 07:00:00|2471.2|2469.2|2473.1|2470.1|2474|2471.7|2468.1|2465.8|718
1648710300000|2022-03-31 07:05:00|2473.2|2470.2|2475.5|2472.5|2476.5|2474.5|2471.8|2468.8|517
1648710600000|2022-03-31 07:10:00|2475.8|2472.8|2475.7|2472.7|2476.1|2473.9|2473.6|2470.8|738
1648710900000|2022-03-31 07:15:00|2475.2|2473.2|2478.7|2476.7|2479.1|2476.8|2474.7|2472.3|679
1648711200000|2022-03-31 07:20:00|2478.5|2476.5|2477.3|2475.3|2479.7|2477.7|2476.6|2474.1|512
1648711500000|2022-03-31 07:25:00|2477.2|2475.2|2480.2|2478.2|2481|2478.6|2477.2|2475.2|595
1648711800000|2022-03-31 07:30:00|2480.1|2478.1|2481.3|2479.3|2482|2479.9|2479.6|2477.2|540
1648712100000|2022-03-31 07:35:00|2481.5|2479.5|2486.4|2484.4|2486.9|2484.6|2480.2|2478|631
1648712400000|2022-03-31 07:40:00|2486.3|2484.3|2485.9|2482.9|2487.1|2484.7|2483.9|2481.2|558
1648712700000|2022-03-31 07:45:00|2485.8|2482.8|2484.5|2481.5|2486.5|2484.3|2483.1|2480.6|579
1648713000000|2022-03-31 07:50:00|2484.6|2481.6|2484.7|2482.7|2485.5|2483|2482.8|2480.7|478
1648713300000|2022-03-31 07:55:00|2484.6|2482.6|2482.7|2480.7|2486.4|2483.7|2482.6|2480.2|498
1648713600000|2022-03-31 08:00:00|2483.2|2481.2|2483.9|2481.9|2486.8|2484.3|2483.2|2480.8|709
1648713900000|2022-03-31 08:05:00|2484|2482|2483.6|2481.6|2485|2482.6|2482.8|2480.3|510
1648714200000|2022-03-31 08:10:00|2483.8|2481.8|2481.9|2478.9|2485|2482.6|2481.3|2478.7|492
1648714500000|2022-03-31 08:15:00|2482|2479|2479|2476|2482|2479.5|2477.9|2475.1|481
1648714800000|2022-03-31 08:20:00|2478.9|2475.9|2475.8|2473.8|2478.9|2476.4|2474.8|2472.2|511
1648715100000|2022-03-31 08:25:00|2475.7|2473.7|2476.6|2474.6|2478.3|2475.8|2475.3|2472.8|503
1648715400000|2022-03-31 08:30:00|2476.7|2474.7|2475.5|2473.5|2477.7|2475.3|2475.4|2473|506
1648715700000|2022-03-31 08:35:00|2475.6|2473.6|2476.9|2473.9|2477.9|2475.5|2473.9|2471.3|457
1648716000000|2022-03-31 08:40:00|2477.2|2474.2|2475.4|2473.4|2477.8|2475.2|2473.9|2471.3|480
1648716300000|2022-03-31 08:45:00|2475.3|2473.3|2478.2|2475.2|2478.2|2475.6|2474.8|2472.3|588
1648716600000|2022-03-31 08:50:00|2478.3|2475.3|2476.1|2473.1|2479.5|2476.5|2476|2473|536
1648716900000|2022-03-31 08:55:00|2476|2473|2476.1|2473.1|2478|2475.5|2474.9|2472.4|473
1648717200000|2022-03-31 09:00:00|2476|2473|2477.6|2474.6|2477.7|2475.1|2474.7|2471.9|536
1648717500000|2022-03-31 09:05:00|2477.5|2474.5|2477.1|2474.1|2477.5|2474.8|2474.8|2472.3|379
1648717800000|2022-03-31 09:10:00|2477.2|2474.2|2473.6|2470.6|2477.2|2474.2|2472.7|2470.1|445
1648718100000|2022-03-31 09:15:00|2473.7|2470.7|2473.1|2470.1|2474.3|2471.6|2470.7|2468.2|487
1648718400000|2022-03-31 09:20:00|2473.2|2470.2|2472.2|2470.2|2473.7|2471.4|2471.2|2468.8|434
1648718700000|2022-03-31 09:25:00|2472.3|2470.3|2474|2472|2474.5|2472.2|2472.2|2469.9|344
1648719000000|2022-03-31 09:30:00|2474.2|2472.2|2473.5|2471.5|2475.5|2473|2473.2|2470.9|331
1648719300000|2022-03-31 09:35:00|2473.3|2471.3|2472.9|2470.9|2473.7|2471.5|2472.2|2469.8|369
1648719600000|2022-03-31 09:40:00|2472.7|2470.7|2473.3|2470.3|2473.4|2471.2|2470.8|2468.4|405
1648719900000|2022-03-31 09:45:00|2473|2471|2473.1|2471.1|2475|2472.6|2471.2|2469|439
1648720200000|2022-03-31 09:50:00|2473.2|2471.2|2475.6|2473.6|2475.6|2473.6|2472.4|2470.1|427
1648720500000|2022-03-31 09:55:00|2475.5|2473.5|2474.2|2472.2|2475.9|2473.6|2473.6|2471.2|429
1648720800000|2022-03-31 10:00:00|2474.1|2472.1|2473.6|2470.6|2475.2|2473.2|2472.5|2470.2|355
1648721100000|2022-03-31 10:05:00|2473.7|2470.7|2474.2|2472.2|2475.6|2473.3|2473|2470.6|333
1648721400000|2022-03-31 10:10:00|2474.1|2472.1|2475.8|2472.8|2476.2|2473.7|2473.1|2470.6|321
1648721700000|2022-03-31 10:15:00|2475.9|2472.9|2478.4|2475.4|2478.8|2476.3|2474|2471.8|419
1648722000000|2022-03-31 10:20:00|2478.5|2475.5|2479.6|2476.6|2480.7|2478.2|2476.9|2474.3|389
1648722300000|2022-03-31 10:25:00|2479.2|2477.2|2478.2|2476.2|2480.5|2478.3|2477.9|2475.3|380
1648722600000|2022-03-31 10:30:00|2478.4|2476.4|2479.2|2477.2|2479.6|2477.4|2478|2475.6|288
1648722900000|2022-03-31 10:35:00|2479|2477|2479.1|2476.1|2480.3|2477.8|2477.6|2474.8|321
1648723200000|2022-03-31 10:40:00|2479|2476|2478.8|2476.8|2480.8|2478.4|2478.1|2475.6|384
1648723500000|2022-03-31 10:45:00|2479.1|2477.1|2479.7|2477.7|2480|2477.9|2476.3|2473.8|352
1648723800000|2022-03-31 10:50:00|2479.6|2477.6|2478.8|2476.8|2480.9|2478.8|2478.2|2476.1|365
1648724100000|2022-03-31 10:55:00|2478.7|2476.7|2483|2480|2483.5|2481.5|2478.1|2476|368
1648724400000|2022-03-31 11:00:00|2482.7|2480.7|2485.2|2482.2|2485.6|2483|2481.8|2478.8|594
1648724700000|2022-03-31 11:05:00|2485.3|2483.2|2481|2479|2486.3|2483.8|2480.7|2478.5|521
1648725000000|2022-03-31 11:10:00|2480.9|2478.9|2481|2479|2482.2|2480.2|2479.9|2477.2|405
1648725300000|2022-03-31 11:15:00|2480.9|2478.9|2480.4|2477.4|2481.9|2479.3|2479.4|2476.4|445
1648725600000|2022-03-31 11:20:00|2480.3|2477.3|2482.5|2479.5|2482.5|2479.5|2478.8|2475.9|396
1648725900000|2022-03-31 11:25:00|2482.3|2479.3|2484.3|2481.3|2485|2482|2481.7|2479.1|568
1648726200000|2022-03-31 11:30:00|2484.4|2481.4|2485.5|2482.5|2486.7|2484|2483.2|2480.8|665
1648726500000|2022-03-31 11:35:00|2485.4|2482.4|2483.8|2481.8|2486.6|2483.8|2483.5|2480.7|464
1648726800000|2022-03-31 11:40:00|2483.7|2481.7|2487.3|2484.3|2487.3|2484.3|2483.6|2481.2|464
1648727100000|2022-03-31 11:45:00|2487.2|2484.2|2487.9|2484.9|2488.9|2486.3|2486|2483|560
1648727400000|2022-03-31 11:50:00|2487.8|2484.8|2488.2|2486.2|2488.7|2486.7|2485.7|2483.4|603
1648727700000|2022-03-31 11:55:00|2488.1|2486.1|2486.2|2484.2|2488.6|2486.6|2485.4|2482.7|685
1648728000000|2022-03-31 12:00:00|2486|2484|2485.2|2482.2|2489.6|2487.2|2484.2|2481.5|640
1648728300000|2022-03-31 12:05:00|2485.3|2482.3|2481.9|2479.9|2486.2|2483.6|2481.7|2479.4|472
1648728600000|2022-03-31 12:10:00|2481.8|2479.8|2486.1|2483.1|2486.3|2483.7|2481.2|2478.8|524
1648728900000|2022-03-31 12:15:00|2486.2|2483.2|2487.4|2484.4|2488.6|2486.2|2485.5|2482.9|577
1648729200000|2022-03-31 12:20:00|2487.5|2484.5|2489.6|2487.6|2490.4|2488|2486.2|2483.3|786
1648729500000|2022-03-31 12:25:00|2489.4|2487.4|2494.2|2491.2|2495.6|2493.2|2489.2|2486.5|598
1648729800000|2022-03-31 12:30:00|2494.4|2491.4|2492.4|2489.4|2496.6|2493.6|2490.8|2488.1|687
1648730100000|2022-03-31 12:35:00|2492.5|2489.5|2489.7|2486.7|2494.6|2491.6|2488.8|2486.3|566
1648730400000|2022-03-31 12:40:00|2489.8|2486.8|2488.7|2485.7|2490.6|2487.7|2486|2483|494
1648730700000|2022-03-31 12:45:00|2488.6|2485.6|2486.8|2483.8|2490.8|2487.8|2486.1|2483.5|727
1648731000000|2022-03-31 12:50:00|2486.9|2483.9|2487.6|2484.6|2488.2|2485.2|2484.2|2481.2|575
1648731300000|2022-03-31 12:55:00|2487.5|2484.5|2489.8|2486.8|2490|2487.1|2487.4|2484.4|698
1648731600000|2022-03-31 13:00:00|2489.6|2486.6|2490|2487|2490.5|2487.5|2486.1|2483.3|912
1648731900000|2022-03-31 13:05:00|2489.9|2486.9|2494.2|2491.2|2494.9|2491.9|2489.1|2486.1|640
1648732200000|2022-03-31 13:10:00|2494.1|2491.1|2498.8|2495.8|2502.1|2499.4|2493.6|2491.1|958
1648732500000|2022-03-31 13:15:00|2498.9|2495.9|2500.7|2497.7|2501.1|2499.1|2497|2494|781
1648732800000|2022-03-31 13:20:00|2500.5|2497.5|2500.7|2498.7|2501.1|2498.8|2498.2|2495.2|627
1648733100000|2022-03-31 13:25:00|2500.8|2498.8|2502.7|2499.7|2503.8|2501.4|2500.1|2497.4|580
1648733400000|2022-03-31 13:30:00|2502.6|2499.6|2504.1|2501.1|2506.6|2503.6|2500.7|2498.5|1045
1648733700000|2022-03-31 13:35:00|2503.7|2500.7|2504.7|2501.7|2506.6|2504.1|2501.6|2499.1|1162
1648734000000|2022-03-31 13:40:00|2504.2|2502.2|2504|2501|2506.2|2504|2502.2|2499.8|899
1648734300000|2022-03-31 13:45:00|2503.8|2500.8|2509.7|2506.7|2510.5|2507.9|2503.6|2500.8|1025
1648734600000|2022-03-31 13:50:00|2509.6|2506.6|2505|2503|2510.1|2507.8|2503.6|2501.6|1034
1648734900000|2022-03-31 13:55:00|2505.1|2503.1|2498.2|2495.2|2505.7|2503.1|2495.5|2493.1|991
1648735200000|2022-03-31 14:00:00|2498.1|2495.1|2498.7|2496.7|2503.2|2500.3|2497.8|2494.9|890
1648735500000|2022-03-31 14:05:00|2498.8|2496.8|2495.5|2493.5|2498.8|2496.8|2493.9|2491.9|692
1648735800000|2022-03-31 14:10:00|2495.4|2493.4|2497.9|2495.9|2498.7|2496.7|2494.4|2492.4|585
1648736100000|2022-03-31 14:15:00|2498|2496|2494.8|2492.8|2498.6|2496.6|2493.8|2491.8|687
1648736400000|2022-03-31 14:20:00|2494.9|2492.9|2498.1|2496.1|2500|2498|2493.8|2491.8|629
1648736700000|2022-03-31 14:25:00|2498.3|2496.3|2498.9|2496.9|2501.6|2499.1|2497.8|2495.8|680
1648737000000|2022-03-31 14:30:00|2498.8|2496.8|2499.4|2497.4|2501|2499|2496.9|2494.6|799
1648737300000|2022-03-31 14:35:00|2499.3|2497.3|2501.1|2499.1|2501.1|2499.1|2497.5|2494.9|595
1648737600000|2022-03-31 14:40:00|2501.2|2499.2|2503.2|2501.2|2503.2|2501.2|2500.4|2498.4|593
1648737900000|2022-03-31 14:45:00|2503.3|2501.3|2496.2|2494.2|2503.4|2501.4|2496.1|2494.1|738
1648738200000|2022-03-31 14:50:00|2496.3|2494.3|2498|2496|2499.1|2497.1|2495.5|2493.5|647
1648738500000|2022-03-31 14:55:00|2498.1|2496.1|2499|2497|2499.5|2497.5|2496|2494|786
1648738800000|2022-03-31 15:00:00|2498.9|2496.9|2499.2|2497.2|2501.5|2499.5|2498.3|2496.3|792
1648739100000|2022-03-31 15:05:00|2499.3|2497.3|2499|2497|2500.7|2498.7|2497.1|2495.1|523
1648739400000|2022-03-31 15:10:00|2498.9|2496.9|2496.6|2494.6|2499.8|2497.7|2496.5|2494.5|561
1648739700000|2022-03-31 15:15:00|2497.1|2494.1|2498.6|2496.6|2499.4|2497.4|2496.4|2494|565
1648740000000|2022-03-31 15:20:00|2498.5|2496.5|2499.6|2497.6|2500.2|2498.2|2496.8|2494.8|468
1648740300000|2022-03-31 15:25:00|2499.5|2497.5|2499.5|2496.5|2501.3|2499.3|2498.3|2496.2|505
1648740600000|2022-03-31 15:30:00|2499.6|2496.6|2495.3|2493.3|2499.6|2497|2495.2|2493.2|580
1648740900000|2022-03-31 15:35:00|2495.2|2493.2|2495.2|2493.2|2496.3|2494.1|2494|2491.5|512
1648741200000|2022-03-31 15:40:00|2495.1|2493.1|2498.4|2496.4|2499.2|2496.8|2493.6|2491.6|506
1648741500000|2022-03-31 15:45:00|2498.3|2496.3|2496.7|2494.7|2499.5|2497.2|2496.2|2494.2|397
1648741800000|2022-03-31 15:50:00|2496.9|2494.9|2496|2494|2497.2|2494.9|2494.6|2492.6|379
1648742100000|2022-03-31 15:55:00|2495.9|2493.9|2498.3|2496.3|2499.5|2497.3|2495.9|2493.9|319
1648742400000|2022-03-31 16:00:00|2498.2|2496.2|2496.7|2494.7|2498.8|2496.8|2496.7|2494.2|332
1648742700000|2022-03-31 16:05:00|2496.8|2494.8|2491.6|2489.6|2497|2495|2491.6|2489.1|420
1648743000000|2022-03-31 16:10:00|2491.7|2489.7|2491|2489|2491.8|2489.8|2489.3|2487.3|385
1648743300000|2022-03-31 16:15:00|2490.9|2488.9|2489.1|2487.1|2491.6|2488.9|2488.8|2486.5|305
1648743600000|2022-03-31 16:20:00|2489.2|2487.2|2488.1|2486.1|2490.7|2488.4|2488.1|2486.1|315
1648743900000|2022-03-31 16:25:00|2488.2|2486.2|2488.2|2486.2|2488.3|2486.3|2485.3|2483.3|467
1648744200000|2022-03-31 16:30:00|2488.1|2486.1|2488.6|2486.6|2489.3|2487.3|2487.1|2485.1|450
1648744500000|2022-03-31 16:35:00|2488.5|2486.5|2489.6|2487.6|2491.7|2489.6|2488.5|2486.5|379
1648744800000|2022-03-31 16:40:00|2489.7|2487.7|2489|2487|2489.9|2487.9|2487.8|2485.8|259
1648745100000|2022-03-31 16:45:00|2489.1|2487.1|2490.1|2488.1|2490.4|2488.3|2489.1|2487.1|204
1648745400000|2022-03-31 16:50:00|2490.2|2488.2|2490.2|2487.2|2492|2490|2488.3|2486.3|284
1648745700000|2022-03-31 16:55:00|2489.8|2487.8|2492|2490|2492.3|2490.1|2489.3|2487|382
1648746000000|2022-03-31 17:00:00|2491.4|2489.4|2492.5|2490.5|2492.9|2490.9|2490.9|2488.9|351
1648746300000|2022-03-31 17:05:00|2492.6|2490.6|2495.3|2493.3|2496.3|2494.3|2492|2490|374
1648746600000|2022-03-31 17:10:00|2495.6|2493.6|2495.1|2493.1|2496.2|2494|2494.7|2492.7|298
1648746900000|2022-03-31 17:15:00|2495|2493|2495.8|2493.8|2495.9|2493.9|2493.7|2491.7|323
1648747200000|2022-03-31 17:20:00|2495.9|2493.9|2496.6|2494.6|2497.3|2495.3|2493.9|2491.9|588
1648747500000|2022-03-31 17:25:00|2497|2495|2495.4|2492.4|2497.4|2495.4|2494.1|2492|635
1648747800000|2022-03-31 17:30:00|2494.8|2492.8|2494.8|2492.8|2495.6|2493.6|2493|2491|500
1648748100000|2022-03-31 17:35:00|2494.7|2492.7|2494.3|2492.3|2496.3|2493.8|2494.1|2491.9|417
1648748400000|2022-03-31 17:40:00|2494.4|2492.4|2495.3|2493.3|2495.9|2493.9|2493.6|2491.6|296
1648748700000|2022-03-31 17:45:00|2495.2|2493.2|2494.7|2492.7|2496.2|2493.7|2494.1|2492.1|279
1648749000000|2022-03-31 17:50:00|2494.8|2492.8|2492.9|2490.9|2495|2492.8|2492.6|2490.6|372
1648749300000|2022-03-31 17:55:00|2492.8|2490.8|2493.3|2491.3|2494.1|2492.1|2492.1|2490.1|326
1648749600000|2022-03-31 18:00:00|2493.2|2491.2|2491.7|2489.7|2493.4|2491.4|2491.3|2489.3|342
1648749900000|2022-03-31 18:05:00|2491.6|2489.6|2489.8|2487.8|2492.5|2490.3|2489.6|2487.6|305
1648750200000|2022-03-31 18:10:00|2490.2|2488.2|2488.2|2486.2|2490.6|2488.6|2488.2|2486.2|277
1648750500000|2022-03-31 18:15:00|2488.3|2486.3|2488.8|2486.8|2489.9|2487.6|2488.2|2485.7|275
1648750800000|2022-03-31 18:20:00|2488.7|2486.7|2488.9|2486.9|2490|2488|2488|2486|267
1648751100000|2022-03-31 18:25:00|2489|2487|2486.8|2484.8|2489|2487|2486.6|2484.5|271
1648751400000|2022-03-31 18:30:00|2486.9|2484.9|2486|2484|2487.1|2485.1|2485|2483|249
1648751700000|2022-03-31 18:35:00|2486.4|2484.4|2487.9|2485.9|2488.5|2486.5|2486.3|2484.3|219
1648752000000|2022-03-31 18:40:00|2487.5|2485.5|2487.5|2485.5|2488.5|2486.5|2487.4|2485.4|240
1648752300000|2022-03-31 18:45:00|2487.4|2485.4|2487.1|2485.1|2487.7|2485.7|2485.9|2483.9|183
1648752600000|2022-03-31 18:50:00|2486.9|2484.9|2486.9|2484.9|2487.4|2485.4|2486.4|2484.4|211
1648752900000|2022-03-31 18:55:00|2487|2485|2487.3|2485.3|2489.7|2487.7|2486.9|2484.9|385
1648753200000|2022-03-31 19:00:00|2487.1|2485.1|2488.4|2486.4|2489.1|2486.8|2486.7|2484.7|341
1648753500000|2022-03-31 19:05:00|2488.5|2486.5|2488.9|2486.9|2489|2487|2488.1|2486.1|91
1648753800000|2022-03-31 19:10:00|2488.8|2486.8|2488.2|2486.2|2490.1|2487.9|2488.1|2486.1|179
1648754100000|2022-03-31 19:15:00|2488.3|2486.3|2487.9|2485.9|2489.3|2487|2487.7|2485.3|259
1648754400000|2022-03-31 19:20:00|2487.3|2485.3|2486.8|2484.8|2487.9|2485.4|2486.4|2484.1|303
1648754700000|2022-03-31 19:25:00|2486.9|2484.9|2485.5|2483.5|2487.6|2485.4|2485.5|2483.3|271
1648755000000|2022-03-31 19:30:00|2485.8|2483.8|2484.3|2482.3|2486.6|2484.1|2484|2482|261
1648755300000|2022-03-31 19:35:00|2484.5|2482.5|2484.5|2482.5|2486.9|2484.9|2483.9|2481.7|271
1648755600000|2022-03-31 19:40:00|2484.2|2482.2|2482.3|2480.3|2484.8|2482.8|2481.5|2479.2|440
1648755900000|2022-03-31 19:45:00|2482.5|2480.5|2481.3|2479.3|2483.2|2480.6|2480.6|2478|591
1648756200000|2022-03-31 19:50:00|2481.2|2479.2|2480.1|2478.1|2481.8|2479.4|2478.4|2476.4|726
1648756500000|2022-03-31 19:55:00|2480.3|2478.3|2478|2476|2480.9|2478.6|2476.4|2474|696
1648756800000|2022-03-31 20:00:00|2479|2475.7|2480.6|2478.6|2482|2479.2|2477.8|2475.5|398
1648757100000|2022-03-31 20:05:00|2480.5|2478.5|2481.2|2479.2|2481.7|2479.2|2480.2|2477.7|184
1648757400000|2022-03-31 20:10:00|2481.1|2479.1|2481.4|2479.4|2482.2|2480|2480.6|2478.4|153
1648757700000|2022-03-31 20:15:00|2481.3|2479.3|2481.4|2479.4|2482|2479.8|2481.2|2478.7|116
1648758000000|2022-03-31 20:20:00|2481|2479|2481.4|2479.4|2482|2479.6|2480.7|2478.6|114
1648758300000|2022-03-31 20:25:00|2481.3|2479.3|2480.1|2478.1|2481.5|2479.5|2480|2477.4|179
1648758600000|2022-03-31 20:30:00|2480.2|2478.2|2481.4|2478.4|2481.6|2478.7|2480.1|2477.8|113
1648758900000|2022-03-31 20:35:00|2481.3|2478.3|2481.1|2478.1|2481.5|2478.5|2480.9|2477.9|83
1648759200000|2022-03-31 20:40:00|2480.8|2477.8|2481.1|2478.1|2481.6|2479.1|2480.4|2477.8|122
1648759500000|2022-03-31 20:45:00|2481.2|2478.2|2480.7|2477.7|2481.7|2478.7|2480.4|2477.4|126
1648759800000|2022-03-31 20:50:00|2480.6|2477.6|2481.6|2478.6|2482.4|2479.6|2480.4|2477.4|112
1648760100000|2022-03-31 20:55:00|2480.9|2478.9|2480.8|2477.8|2483.3|2479.2|2478.9|2476.2|186
1648764000000|2022-03-31 22:00:00|2482.4|2476.7|2482.1|2479.1|2484.4|2480.6|2481.1|2474.7|226
1648764300000|2022-03-31 22:05:00|2482.2|2479.2|2482.4|2479.4|2482.7|2479.7|2481|2478|214
1648764600000|2022-03-31 22:10:00|2482.1|2479.1|2481.1|2478.1|2482.4|2479.4|2480.5|2477.5|167
1648764900000|2022-03-31 22:15:00|2481.3|2478.3|2479.8|2476.8|2481.6|2478.7|2479.6|2476.6|169
1648765200000|2022-03-31 22:20:00|2480.1|2477.1|2482.1|2479.1|2482.8|2479.8|2479.8|2476.8|206
1648765500000|2022-03-31 22:25:00|2482|2479|2478.8|2475.8|2482.2|2479.2|2478.5|2475.5|243
1648765800000|2022-03-31 22:30:00|2478.9|2475.9|2479.4|2476.4|2479.8|2477.2|2478.5|2475.5|156
1648766100000|2022-03-31 22:35:00|2479|2476|2478.4|2475.4|2479.2|2476.2|2477.7|2475.3|85
1648766400000|2022-03-31 22:40:00|2478.5|2475.5|2476.9|2474.9|2478.5|2475.7|2476|2474|145
1648766700000|2022-03-31 22:45:00|2476.8|2474.8|2477.2|2474.2|2477.7|2475|2475.9|2473.8|172
1648767000000|2022-03-31 22:50:00|2477.3|2474.3|2479.2|2476.2|2480.5|2477.5|2476.2|2473.6|201
1648767300000|2022-03-31 22:55:00|2479.1|2476.1|2477.3|2474.3|2479.8|2476.8|2476.7|2473.7|107
1648767600000|2022-03-31 23:00:00|2477.4|2474.4|2479.4|2476.4|2480|2477|2476.5|2473.5|170
1648767900000|2022-03-31 23:05:00|2479.5|2476.5|2477.9|2474.9|2479.6|2476.6|2476.9|2473.9|170
1648768200000|2022-03-31 23:10:00|2477.7|2474.7|2477.2|2474.2|2478.4|2475.4|2476.6|2473.6|154
1648768500000|2022-03-31 23:15:00|2477.4|2474.4|2478|2475|2478.7|2475.7|2476.7|2473.7|116
1648768800000|2022-03-31 23:20:00|2478.1|2475.1|2477.7|2474.7|2479.7|2476.7|2477.4|2474.4|131
1648769100000|2022-03-31 23:25:00|2477.8|2474.8|2478.6|2475.6|2478.9|2475.9|2477|2474|153
1648769400000|2022-03-31 23:30:00|2478.5|2475.5|2479.1|2476.1|2479.7|2476.8|2477.6|2474.6|167
1648769700000|2022-03-31 23:35:00|2478.9|2475.9|2479.6|2476.6|2479.9|2477.3|2478.5|2475.8|151
1648770000000|2022-03-31 23:40:00|2479.4|2476.4|2479.8|2476.8|2480.5|2477.9|2479.1|2476.3|131
1648770300000|2022-03-31 23:45:00|2479.6|2476.6|2481.6|2478.6|2481.8|2479.2|2479.5|2476.5|191
1648770600000|2022-03-31 23:50:00|2481.7|2478.7|2481.5|2478.5|2482|2479.2|2480.8|2477.8|152
1648770900000|2022-03-31 23:55:00|2481.3|2478.3|2481.5|2478.5|2482.8|2479.8|2480.8|2478|218
1648771200000|2022-04-01 00:00:00|2481.4|2479.4|2478.3|2475.3|2482.3|2479.5|2476.4|2473.7|523
1648771500000|2022-04-01 00:05:00|2478.1|2475.1|2477.5|2474.5|2479.5|2476.5|2476.4|2473.4|340
1648771800000|2022-04-01 00:10:00|2478.4|2475.4|2478.2|2475.2|2480.2|2477.2|2476.9|2474.2|428
1648772100000|2022-04-01 00:15:00|2478.1|2475.1|2481.9|2478.9|2482.6|2479.6|2477.3|2474.8|500
1648772400000|2022-04-01 00:20:00|2482|2479|2478.1|2475.1|2482.2|2479.2|2477.3|2475|392
1648772700000|2022-04-01 00:25:00|2478.3|2475.3|2476.4|2473.4|2478.5|2475.5|2475.1|2472.6|359
1648773000000|2022-04-01 00:30:00|2476.5|2473.5|2476.7|2473.7|2477.5|2474.5|2475.4|2472.7|307
1648773300000|2022-04-01 00:35:00|2476.9|2473.9|2477.3|2474.3|2478.1|2475.3|2476.3|2473.3|284
1648773600000|2022-04-01 00:40:00|2477.2|2474.2|2476.4|2473.4|2478.1|2475.3|2475.5|2472.9|343
1648773900000|2022-04-01 00:45:00|2476.5|2473.5|2476.5|2473.5|2477.6|2474.6|2475.2|2472.6|281
1648774200000|2022-04-01 00:50:00|2476.4|2473.4|2477.5|2474.5|2478.4|2475.6|2475.5|2472.5|360
1648774500000|2022-04-01 00:55:00|2477.4|2474.4|2478.3|2475.3|2478.6|2475.7|2475.9|2472.9|373
1648774800000|2022-04-01 01:00:00|2478.2|2475.2|2477.3|2474.3|2479|2476.3|2475.5|2472.5|699
1648775100000|2022-04-01 01:05:00|2477.2|2474.2|2477.3|2474.3|2479.4|2476.4|2475|2472.1|469
1648775400000|2022-04-01 01:10:00|2477.4|2474.4|2476.7|2473.7|2477.5|2474.7|2474.9|2472.4|315
1648775700000|2022-04-01 01:15:00|2476.8|2473.8|2479.2|2476.2|2479.3|2476.8|2476|2473|324
1648776000000|2022-04-01 01:20:00|2479.1|2476.1|2479.1|2477.1|2480.1|2477.6|2478.2|2475.6|364
1648776300000|2022-04-01 01:25:00|2479.2|2477.2|2479.1|2476.1|2479.6|2477.2|2477.3|2475|318
1648776600000|2022-04-01 01:30:00|2479|2476|2481.1|2478.1|2481.2|2478.7|2478.6|2475.8|221
1648776900000|2022-04-01 01:35:00|2481.2|2478.2|2480.3|2478.3|2481.7|2479.2|2479.6|2477.3|367
1648777200000|2022-04-01 01:40:00|2480.5|2478.5|2481.2|2479.2|2482.5|2479.6|2480.1|2477.9|269
1648777500000|2022-04-01 01:45:00|2480.9|2478.9|2479.9|2477.9|2481.4|2479|2478.7|2476.6|363
1648777800000|2022-04-01 01:50:00|2480.2|2478.2|2480.1|2478.1|2481.8|2479.6|2479.4|2477.4|381
1648778100000|2022-04-01 01:55:00|2480.2|2478.2|2481.9|2478.9|2482.7|2480|2479.6|2477.6|373
1648778400000|2022-04-01 02:00:00|2481.6|2479.6|2481.2|2478.2|2482.4|2479.6|2479.3|2477.2|272
1648778700000|2022-04-01 02:05:00|2481.1|2478.1|2480.8|2477.8|2481.6|2479.1|2480.2|2477.7|172
1648779000000|2022-04-01 02:10:00|2480.9|2477.9|2481.1|2478.1|2482.3|2479.7|2479.6|2477.1|233
1648779300000|2022-04-01 02:15:00|2480.8|2477.8|2479.7|2477.7|2481.8|2479.3|2479.6|2477.2|188
1648779600000|2022-04-01 02:20:00|2479.8|2477.8|2480.8|2477.8|2480.9|2478.2|2479.4|2476.5|239
1648779900000|2022-04-01 02:25:00|2480.7|2477.7|2479.7|2477.7|2480.8|2478.3|2479.1|2476.2|203
1648780200000|2022-04-01 02:30:00|2479.6|2477.6|2481.7|2478.7|2483.4|2480.4|2479.6|2477.2|318
1648780500000|2022-04-01 02:35:00|2481.8|2478.8|2482.7|2479.7|2483.3|2480.3|2481.3|2478.3|265
1648780800000|2022-04-01 02:40:00|2482.6|2479.6|2481.3|2478.3|2482.8|2480|2480.7|2477.7|361
1648781100000|2022-04-01 02:45:00|2481.2|2478.2|2481.3|2478.3|2482.4|2479.4|2480.7|2477.7|235
1648781400000|2022-04-01 02:50:00|2481.2|2478.2|2478.4|2475.4|2481.7|2478.7|2477.6|2475.1|360
1648781700000|2022-04-01 02:55:00|2478.3|2475.3|2478.9|2476.9|2479.8|2477.1|2477.5|2475.1|284
1648782000000|2022-04-01 03:00:00|2478.8|2476.8|2481|2478|2481.3|2478.6|2478.7|2476|242
1648782300000|2022-04-01 03:05:00|2481.1|2478.1|2480|2478|2481.6|2479.2|2479|2476.5|222
1648782600000|2022-04-01 03:10:00|2479.9|2477.9|2481.1|2478.1|2481.5|2478.8|2479.1|2477|219
1648782900000|2022-04-01 03:15:00|2481.2|2478.2|2481.5|2478.5|2482.3|2479.6|2480|2477.5|154
1648783200000|2022-04-01 03:20:00|2481.4|2478.4|2481.3|2478.3|2481.7|2479|2480|2477.4|168
1648783500000|2022-04-01 03:25:00|2480.9|2478.9|2481.4|2478.4|2481.9|2479.4|2480.7|2478.2|169
1648783800000|2022-04-01 03:30:00|2481.3|2478.3|2481.6|2479.6|2482.9|2480.3|2480.5|2477.9|155
1648784100000|2022-04-01 03:35:00|2482|2479|2481.9|2478.9|2482.6|2479.8|2481.3|2478.5|186
1648784400000|2022-04-01 03:40:00|2482|2479|2483.1|2480.1|2483.7|2481|2481.9|2478.9|170
1648784700000|2022-04-01 03:45:00|2483.4|2480.4|2483.8|2481.8|2484.3|2481.9|2482.7|2479.9|127
1648785000000|2022-04-01 03:50:00|2483.9|2481.9|2484.6|2482.6|2485.5|2482.8|2483.8|2481.7|121
1648785300000|2022-04-01 03:55:00|2484.4|2482.4|2484.9|2481.9|2485.5|2482.9|2484.3|2481.8|114
1648785600000|2022-04-01 04:00:00|2484.8|2481.8|2485.1|2482.1|2486.1|2484.1|2484.3|2481.8|240
1648785900000|2022-04-01 04:05:00|2485.2|2482.2|2485.9|2483.9|2486.7|2484.1|2485.2|2482.2|131
1648786200000|2022-04-01 04:10:00|2485.8|2483.8|2486.5|2484.5|2487.2|2484.7|2485.8|2483.6|108
1648786500000|2022-04-01 04:15:00|2486.6|2483.6|2486.5|2484.5|2487.4|2484.6|2486.3|2483.5|97
1648786800000|2022-04-01 04:20:00|2486.4|2484.4|2485.3|2483.3|2486.9|2484.4|2485.2|2483.2|87
1648787100000|2022-04-01 04:25:00|2485.1|2483.1|2485.1|2482.1|2485.9|2483.4|2484.1|2481.6|157
1648787400000|2022-04-01 04:30:00|2484.8|2481.8|2483.1|2480.1|2485|2482.6|2482.3|2479.7|206
1648787700000|2022-04-01 04:35:00|2483.2|2480.2|2482.3|2480.3|2483.2|2480.6|2482|2479|111
1648788000000|2022-04-01 04:40:00|2482.4|2480.4|2481.5|2479.5|2483|2480.5|2481.2|2478.7|130
1648788300000|2022-04-01 04:45:00|2481.9|2478.9|2482.1|2479.1|2482.3|2479.7|2480.3|2477.8|102
1648788600000|2022-04-01 04:50:00|2482.2|2479.2|2483.5|2481.5|2484.5|2481.7|2481.7|2479|115
1648788900000|2022-04-01 04:55:00|2483.6|2481.6|2482.6|2480.6|2484.1|2481.6|2482.5|2480|140
1648789200000|2022-04-01 05:00:00|2482.7|2480.7|2481.9|2478.9|2483.2|2480.7|2481.5|2478.8|132
1648789500000|2022-04-01 05:05:00|2482|2479|2481.1|2479.1|2482.1|2479.5|2480.2|2477.6|154
1648789800000|2022-04-01 05:10:00|2481.2|2479.2|2483.7|2480.7|2483.7|2480.7|2481.1|2478.5|196
1648790100000|2022-04-01 05:15:00|2483.6|2480.6|2482.7|2480.7|2483.7|2480.9|2482.6|2479.6|136
1648790400000|2022-04-01 05:20:00|2482.6|2480.6|2483.1|2480.1|2483.8|2480.9|2482.2|2479.3|141
1648790700000|2022-04-01 05:25:00|2483.4|2480.4|2482.5|2479.5|2483.6|2480.9|2481.8|2478.9|133
1648791000000|2022-04-01 05:30:00|2482.4|2479.4|2481.6|2479.6|2485.3|2482.4|2481.5|2478.8|399
1648791300000|2022-04-01 05:35:00|2481.5|2479.5|2479.7|2476.7|2482.1|2479.8|2479.1|2476.6|306
1648791600000|2022-04-01 05:40:00|2479.6|2476.6|2479.8|2477.8|2481.8|2479.3|2478.7|2476.2|317
1648791900000|2022-04-01 05:45:00|2480.1|2478.1|2480.9|2478.9|2481.9|2479.3|2479.9|2477.6|232
1648792200000|2022-04-01 05:50:00|2480.7|2478.7|2483.3|2481.3|2483.7|2481.7|2479.7|2477.2|284
1648792500000|2022-04-01 05:55:00|2483.2|2481.2|2481.7|2478.7|2485.1|2483.1|2480.8|2478.1|366
1648792800000|2022-04-01 06:00:00|2481.8|2478.8|2485.7|2483.7|2485.9|2483.8|2480.9|2478.6|548
1648793100000|2022-04-01 06:05:00|2485.4|2483.4|2485.7|2483.7|2488|2485.6|2485.2|2482.8|612
1648793400000|2022-04-01 06:10:00|2485.6|2483.6|2484.1|2482.1|2487|2485|2483.7|2481.2|484
1648793700000|2022-04-01 06:15:00|2484|2482|2483.6|2481.6|2484.9|2482.7|2482.6|2480|439
1648794000000|2022-04-01 06:20:00|2483.5|2481.5|2485.5|2483.5|2486.4|2484.4|2482|2479.4|363
1648794300000|2022-04-01 06:25:00|2485.4|2483.4|2482.3|2480.3|2486.1|2483.5|2482|2479.4|400
1648794600000|2022-04-01 06:30:00|2482.2|2480.2|2481.8|2479.8|2482.7|2480.3|2480.5|2478.2|380
1648794900000|2022-04-01 06:35:00|2481.7|2479.7|2481.1|2479.1|2484.1|2481.7|2480.6|2478.5|371
1648795200000|2022-04-01 06:40:00|2481.2|2479.2|2480.9|2478.9|2481.3|2479.3|2479.4|2476.4|433
1648795500000|2022-04-01 06:45:00|2480.8|2478.8|2482.7|2479.7|2483.3|2481.2|2480.7|2478.4|459
1648795800000|2022-04-01 06:50:00|2482.8|2479.8|2481.2|2479.2|2483.1|2480.7|2480.8|2478.4|486
1648796100000|2022-04-01 06:55:00|2481.1|2479.1|2479.5|2477.5|2481.3|2479.2|2479|2476.4|818
1648796400000|2022-04-01 07:00:00|2479.6|2477.6|2476.8|2474.8|2480.2|2477.7|2476.2|2473.6|652
1648796700000|2022-04-01 07:05:00|2476.7|2474.7|2478.6|2476.6|2480.1|2477.5|2476.7|2474.4|613
1648797000000|2022-04-01 07:10:00|2478.4|2476.4|2474.2|2472.2|2479.2|2476.8|2473.5|2471.2|736
1648797300000|2022-04-01 07:15:00|2474.5|2472.5|2475.3|2473.3|2475.8|2473.8|2472.7|2470.5|712
1648797600000|2022-04-01 07:20:00|2475.2|2473.2|2478.5|2476.5|2479.3|2477.3|2474.2|2472.2|576
1648797900000|2022-04-01 07:25:00|2478.6|2476.6|2475.8|2473.8|2479.9|2477.8|2475.2|2473.2|606
1648798200000|2022-04-01 07:30:00|2475.7|2473.7|2472.4|2469.4|2476.3|2473.8|2470.2|2468.2|686
1648798500000|2022-04-01 07:35:00|2472.7|2469.7|2473.8|2471.8|2474.7|2472.2|2471.8|2469.5|476
1648798800000|2022-04-01 07:40:00|2473.9|2471.9|2470.7|2468.7|2475.8|2473.5|2470.3|2468.3|578
1648799100000|2022-04-01 07:45:00|2470.4|2468.4|2472.5|2470.5|2474.6|2472.4|2469.4|2467.4|482
1648799400000|2022-04-01 07:50:00|2472.7|2470.7|2471.4|2468.4|2473.4|2471.1|2470.6|2468|458
1648799700000|2022-04-01 07:55:00|2471.2|2469.2|2468.6|2465.6|2473.6|2471.3|2467|2465|714
1648800000000|2022-04-01 08:00:00|2468.8|2465.8|2467.3|2465.3|2469.6|2467.4|2465.4|2462.8|640
1648800300000|2022-04-01 08:05:00|2467.2|2465.2|2471.2|2469.2|2472.7|2470.7|2467.2|2465|622
1648800600000|2022-04-01 08:10:00|2471.3|2469.3|2471.9|2468.9|2473.8|2471.8|2470.2|2468.2|596
1648800900000|2022-04-01 08:15:00|2471.5|2468.5|2470.2|2467.2|2472.8|2470.1|2469.1|2466.4|694
1648801200000|2022-04-01 08:20:00|2470.1|2467.1|2466.9|2464.9|2470.7|2467.9|2466.1|2464|725
1648801500000|2022-04-01 08:25:00|2466.8|2464.8|2467|2465|2468.5|2466|2466|2463.8|516
1648801800000|2022-04-01 08:30:00|2466.8|2464.8|2467.3|2465.3|2469.5|2467.2|2466.4|2464.4|533
1648802100000|2022-04-01 08:35:00|2467.2|2465.2|2470.1|2468.1|2471.5|2469|2466.9|2464.9|547
1648802400000|2022-04-01 08:40:00|2470|2468|2468.6|2466.6|2470|2468|2467.7|2465.7|406
1648802700000|2022-04-01 08:45:00|2468.3|2466.3|2468.1|2466.1|2470.6|2468.6|2466.6|2464.6|582
1648803000000|2022-04-01 08:50:00|2468|2466|2470.9|2468.9|2470.9|2468.9|2467.5|2465.5|420
1648803300000|2022-04-01 08:55:00|2471.2|2469.2|2470.4|2467.4|2471.7|2469.4|2469.1|2466.5|459
1648803600000|2022-04-01 09:00:00|2469.7|2467.7|2475.6|2473.6|2476.3|2473.6|2469.5|2467|640
1648803900000|2022-04-01 09:05:00|2475.7|2472.7|2477.7|2474.7|2477.9|2475.6|2474.8|2472.4|734
1648804200000|2022-04-01 09:10:00|2477.8|2474.8|2475.8|2473.8|2478.3|2475.7|2475.5|2473.3|536
1648804500000|2022-04-01 09:15:00|2475.6|2473.6|2476.4|2474.4|2477.2|2475.1|2474.9|2472.7|388
1648804800000|2022-04-01 09:20:00|2476.6|2474.6|2476.1|2474.1|2479.5|2476.5|2474.2|2472|819
1648805100000|2022-04-01 09:25:00|2476|2474|2474.8|2472.8|2479.1|2476.4|2474.6|2472.6|650
1648805400000|2022-04-01 09:30:00|2475|2473|2473.9|2471.9|2475.9|2473.7|2473.5|2471.3|611
1648805700000|2022-04-01 09:35:00|2474|2472|2476.5|2474.5|2477|2474.7|2473.4|2471.2|473
1648806000000|2022-04-01 09:40:00|2476.4|2474.4|2478.3|2475.3|2479.7|2477.4|2476.3|2474.3|549
1648806300000|2022-04-01 09:45:00|2478.4|2475.4|2477.9|2475.9|2480.5|2478.3|2477.1|2475|453
1648806600000|2022-04-01 09:50:00|2478.3|2476.3|2479.3|2476.3|2479.6|2477.1|2477.1|2474.8|425
1648806900000|2022-04-01 09:55:00|2479.1|2476.1|2477.6|2474.6|2479.8|2477.2|2476.3|2473.5|457
1648807200000|2022-04-01 10:00:00|2476.8|2474.8|2476.5|2474.5|2477.9|2475.3|2474.9|2472.4|348
1648807500000|2022-04-01 10:05:00|2476.4|2474.4|2475|2472|2477.5|2474.9|2474|2471.6|433
1648807800000|2022-04-01 10:10:00|2474.8|2471.8|2477|2475|2477.9|2475.9|2473.4|2471.4|537
1648808100000|2022-04-01 10:15:00|2476.9|2474.9|2475.5|2473.5|2478.5|2476.5|2475.2|2473.2|494
1648808400000|2022-04-01 10:20:00|2475.7|2473.7|2480.1|2478.1|2480.4|2478.4|2475.5|2473.5|461
1648808700000|2022-04-01 10:25:00|2479.9|2477.9|2480.3|2478.3|2483.2|2480.5|2479.9|2477.5|524
1648809000000|2022-04-01 10:30:00|2480|2478|2480|2478|2481.4|2479.2|2478.7|2476.6|487
1648809300000|2022-04-01 10:35:00|2480.3|2478.3|2479.1|2476.1|2481.9|2479.2|2477.8|2475.2|490
1648809600000|2022-04-01 10:40:00|2479.3|2476.3|2479.4|2476.4|2480.1|2477.5|2477.2|2475.1|395
1648809900000|2022-04-01 10:45:00|2479.2|2476.2|2474.9|2472.9|2479.6|2476.6|2474.8|2472.8|521
1648810200000|2022-04-01 10:50:00|2474.8|2472.8|2475.3|2472.3|2477.2|2475.2|2473.9|2471.8|504
1648810500000|2022-04-01 10:55:00|2475.2|2472.2|2471.1|2469.1|2475.4|2473|2471.1|2469.1|568
1648810800000|2022-04-01 11:00:00|2470.7|2468.7|2472|2469|2472.6|2470.4|2469.1|2467.1|686
1648811100000|2022-04-01 11:05:00|2471.9|2468.9|2467.1|2464.1|2472.2|2470|2464.1|2461.8|573
1648811400000|2022-04-01 11:10:00|2466.9|2463.9|2461.8|2459.8|2468.8|2466.4|2460.3|2458.3|534
1648811700000|2022-04-01 11:15:00|2461.6|2459.6|2465.2|2463.2|2472.5|2469.5|2461|2458.7|904
1648812000000|2022-04-01 11:20:00|2465|2463|2466.9|2464.9|2471.5|2468.6|2457.5|2455.5|893
1648812300000|2022-04-01 11:25:00|2466.6|2464.6|2468.6|2465.6|2469.5|2467.2|2466|2463.8|476
1648812600000|2022-04-01 11:30:00|2468.7|2465.7|2464.1|2462.1|2470.4|2468.1|2463.3|2461|654
1648812900000|2022-04-01 11:35:00|2463.6|2461.6|2463.5|2460.5|2469.4|2467.4|2462.6|2459.6|935
1648813200000|2022-04-01 11:40:00|2463.6|2460.6|2462.1|2460.1|2466.1|2463.7|2461|2458.5|650
1648813500000|2022-04-01 11:45:00|2462|2460|2466.7|2464.7|2468|2465.4|2461|2458.9|672
1648813800000|2022-04-01 11:50:00|2466.6|2464.6|2471.1|2468.1|2471.3|2468.3|2465.3|2462.8|496
1648814100000|2022-04-01 11:55:00|2471.2|2468.2|2470.4|2467.4|2471.6|2468.6|2467.7|2464.9|391
1648814400000|2022-04-01 12:00:00|2470.3|2467.3|2470.1|2467.1|2471.7|2468.7|2467.2|2464.2|420
1648814700000|2022-04-01 12:05:00|2470.2|2467.2|2470.4|2467.4|2471.9|2468.9|2469.6|2466.6|313
1648815000000|2022-04-01 12:10:00|2470.5|2467.5|2469|2466|2471|2468|2468.6|2465.6|443
1648815300000|2022-04-01 12:15:00|2468.9|2465.9|2468.1|2465.1|2471.9|2469.4|2467.4|2464.6|485
1648815600000|2022-04-01 12:20:00|2468|2465|2465.5|2462.5|2468.3|2466|2457.5|2455.1|677
1648815900000|2022-04-01 12:25:00|2464.9|2462.9|2458.3|2453.2|2464.9|2462.9|2450.5|2447.5|1013
1648816200000|2022-04-01 12:30:00|2457.6|2454.6|2458.8|2455.8|2461.8|2458.8|2450.4|2447.3|1315
1648816500000|2022-04-01 12:35:00|2458.9|2455.9|2461.5|2458.5|2464.5|2461.5|2456.7|2453.7|1140
1648816800000|2022-04-01 12:40:00|2461.6|2458.6|2465|2463|2468.4|2465.4|2458.9|2455.9|915
1648817100000|2022-04-01 12:45:00|2466.9|2463.9|2464.3|2462.3|2468.9|2466.4|2463.7|2461.5|748
1648817400000|2022-04-01 12:50:00|2464.7|2462.7|2452.5|2450.5|2464.8|2462.8|2451|2449|670
1648817700000|2022-04-01 12:55:00|2452.6|2450.6|2456.4|2453.4|2460.2|2457.2|2452.1|2450.1|816
1648818000000|2022-04-01 13:00:00|2456.1|2453.1|2458.1|2455.1|2458.1|2455.1|2449.7|2447.1|943
1648818300000|2022-04-01 13:05:00|2458.4|2455.4|2456|2453|2458.5|2455.5|2453.2|2450.2|669
1648818600000|2022-04-01 13:10:00|2455.9|2452.9|2448.2|2445.2|2455.9|2452.9|2444.8|2442.3|721
1648818900000|2022-04-01 13:15:00|2448.1|2445.1|2453.6|2451.6|2453.6|2451.6|2443.5|2441.1|658
1648819200000|2022-04-01 13:20:00|2453.7|2451.7|2452.8|2449.8|2454.6|2452.1|2449.9|2447|670
1648819500000|2022-04-01 13:25:00|2452.6|2449.6|2446.6|2444.6|2452.7|2449.7|2444.8|2442.8|721
1648819800000|2022-04-01 13:30:00|2446.4|2444.4|2460.1|2458.1|2461.5|2458.8|2445|2442.8|1015
1648820100000|2022-04-01 13:35:00|2460|2458|2464.7|2461.7|2465.3|2462.3|2458.5|2455.6|928
1648820400000|2022-04-01 13:40:00|2464.6|2461.6|2469.9|2466.9|2471.8|2469.4|2462.5|2459.8|961
1648820700000|2022-04-01 13:45:00|2470.1|2467.1|2473.9|2471.9|2475.9|2473.3|2467.6|2465.2|934
1648821000000|2022-04-01 13:50:00|2474.6|2471.6|2473.8|2471.8|2476.7|2474|2472|2470|856
1648821300000|2022-04-01 13:55:00|2473.6|2471.6|2476.2|2473.2|2477.2|2474.6|2472.1|2469.1|871
1648821600000|2022-04-01 14:00:00|2476.4|2473.4|2475.2|2473.2|2476.6|2473.6|2471.2|2468.8|1047
1648821900000|2022-04-01 14:05:00|2475.4|2473.4|2471|2469|2477.7|2475.6|2470.2|2468.2|890
1648822200000|2022-04-01 14:10:00|2471.1|2469.1|2475.4|2473.4|2476.6|2474.3|2470.8|2468.8|718
1648822500000|2022-04-01 14:15:00|2475|2473|2478.1|2475.1|2479.1|2477.1|2473.9|2471.9|682
1648822800000|2022-04-01 14:20:00|2477.5|2475.5|2471.3|2469.3|2481.4|2479.4|2470.8|2468.8|828
1648823100000|2022-04-01 14:25:00|2471.2|2469.2|2467.3|2465.3|2471.2|2469.2|2467.2|2465.2|669
1648823400000|2022-04-01 14:30:00|2467.4|2465.4|2456.4|2454.4|2467.4|2465.4|2452.1|2449.1|1068
1648823700000|2022-04-01 14:35:00|2456.3|2454.3|2464.2|2462.2|2465.9|2463.9|2455.1|2452.7|903
1648824000000|2022-04-01 14:40:00|2464.5|2462.5|2466.3|2464.3|2468.9|2466.9|2464|2461.9|692
1648824300000|2022-04-01 14:45:00|2466.4|2464.4|2474.2|2472.2|2474.4|2472.4|2466.2|2464.2|582
1648824600000|2022-04-01 14:50:00|2474.1|2472.1|2473.5|2471.5|2475|2473|2471.3|2469.3|612
1648824900000|2022-04-01 14:55:00|2473.6|2471.6|2475.3|2473.3|2478.8|2476.8|2473.2|2471.2|544
1648825200000|2022-04-01 15:00:00|2475.2|2473.2|2469.3|2467.3|2476.5|2474.5|2469.1|2467.1|582
1648825500000|2022-04-01 15:05:00|2469.2|2467.2|2468.1|2466.1|2471.1|2469.1|2467.8|2465.8|419
1648825800000|2022-04-01 15:10:00|2468|2466|2476.8|2474.8|2477.1|2475.1|2467.7|2465.7|469
1648826100000|2022-04-01 15:15:00|2476.9|2474.9|2473.4|2471.4|2479.4|2477.4|2472.7|2470.7|614
1648826400000|2022-04-01 15:20:00|2473.1|2471.1|2474.4|2472.4|2477.5|2475.5|2470.1|2468.1|849
1648826700000|2022-04-01 15:25:00|2474.2|2472.2|2474.6|2472.6|2477.9|2475.9|2472.8|2470.8|803
1648827000000|2022-04-01 15:30:00|2474.3|2472.3|2475.3|2473.3|2476.1|2474.1|2472.8|2470.5|704
1648827300000|2022-04-01 15:35:00|2475.4|2473.4|2478.4|2476.4|2480|2477.7|2474.2|2472|608
1648827600000|2022-04-01 15:40:00|2478.7|2476.7|2480.7|2478.7|2481.2|2479.2|2478.5|2476.5|637
1648827900000|2022-04-01 15:45:00|2480.8|2478.8|2478.5|2476.5|2481|2478.8|2477.2|2475.2|485
1648828200000|2022-04-01 15:50:00|2478.4|2476.4|2475.9|2473.9|2479.7|2477.4|2475.9|2473.9|485
1648828500000|2022-04-01 15:55:00|2476|2474|2474.8|2472.8|2478.6|2476.6|2474.6|2472.4|571
1648828800000|2022-04-01 16:00:00|2474.7|2472.7|2475.3|2473.3|2478.3|2476.3|2474.3|2472.3|540
1648829100000|2022-04-01 16:05:00|2475.2|2473.2|2475.9|2472.9|2476.4|2473.8|2472|2470|454
1648829400000|2022-04-01 16:10:00|2476|2473|2474|2472|2476.1|2473.4|2473.3|2470.8|379
1648829700000|2022-04-01 16:15:00|2473.9|2471.9|2475.6|2472.6|2476.6|2474.2|2472.6|2470.5|437
1648830000000|2022-04-01 16:20:00|2475.7|2472.7|2472.5|2470.5|2476.1|2473.4|2471.6|2469.4|309
1648830300000|2022-04-01 16:25:00|2472.4|2470.4|2473.3|2471.3|2474.5|2472|2470.9|2468.9|452
1648830600000|2022-04-01 16:30:00|2473|2471|2471.6|2469.6|2473.6|2471.4|2470.5|2468.1|438
1648830900000|2022-04-01 16:35:00|2471.5|2469.5|2472.5|2470.5|2474.3|2472.2|2470.9|2468.5|426
1648831200000|2022-04-01 16:40:00|2472.6|2470.6|2472.7|2470.7|2473.7|2471.7|2470.2|2468.2|369
1648831500000|2022-04-01 16:45:00|2472.6|2470.6|2471.5|2469.5|2475.4|2473.4|2471.2|2469.2|525
1648831800000|2022-04-01 16:50:00|2471.4|2469.4|2473|2471|2474.7|2472.3|2471.1|2468.7|595
1648832100000|2022-04-01 16:55:00|2473.1|2471.1|2468.5|2466.5|2473.7|2471.3|2468.4|2466.4|522
1648832400000|2022-04-01 17:00:00|2468.8|2466.8|2464.8|2462.8|2469.4|2467.4|2464.8|2462.8|545
1648832700000|2022-04-01 17:05:00|2464.9|2462.9|2463.2|2461.2|2467.3|2464.9|2463.1|2460.8|488
1648833000000|2022-04-01 17:10:00|2462.7|2460.7|2455.5|2453.5|2463|2461|2455.3|2453.3|652
1648833300000|2022-04-01 17:15:00|2455.6|2453.6|2454.7|2452.7|2457.3|2455.3|2452.9|2450.8|607
1648833600000|2022-04-01 17:20:00|2454.4|2452.4|2456.3|2454.3|2456.5|2454.5|2450.3|2448.3|693
1648833900000|2022-04-01 17:25:00|2455.8|2453.8|2456.5|2454.5|2456.6|2454.6|2452.2|2450.2|587
1648834200000|2022-04-01 17:30:00|2456.6|2454.6|2455.9|2453.9|2457.1|2455.1|2450.9|2448.9|645
1648834500000|2022-04-01 17:35:00|2456|2454|2454.4|2452.4|2457.2|2454.9|2452.9|2450.9|549
1648834800000|2022-04-01 17:40:00|2454.5|2452.5|2457.1|2454.1|2457.2|2455|2453.2|2451.2|482
1648835100000|2022-04-01 17:45:00|2457|2454|2456.8|2454.8|2458.2|2455.9|2455.9|2453.1|495
1648835400000|2022-04-01 17:50:00|2456.7|2454.7|2458|2456|2458.5|2456.4|2456.2|2453.9|406
1648835700000|2022-04-01 17:55:00|2458.1|2456.1|2456.2|2454.2|2458.8|2456.3|2456.1|2453.8|338
1648836000000|2022-04-01 18:00:00|2456.1|2454.1|2460.8|2458.8|2461.8|2459.8|2456.1|2453.7|332
1648836300000|2022-04-01 18:05:00|2461.1|2459.1|2459.6|2457.6|2464.1|2462.1|2458.8|2456.8|366
1648836600000|2022-04-01 18:10:00|2459.5|2457.5|2459.2|2457.2|2460.1|2458.1|2457.7|2455.7|337
1648836900000|2022-04-01 18:15:00|2459|2457|2462.2|2460.2|2462.7|2460.7|2458.8|2456.8|326
1648837200000|2022-04-01 18:20:00|2462.1|2460.1|2463.6|2461.6|2465.1|2463.1|2461.8|2459.8|487
1648837500000|2022-04-01 18:25:00|2463.9|2461.9|2465.3|2463.3|2465.7|2463.3|2463.1|2461.1|463
1648837800000|2022-04-01 18:30:00|2465.2|2463.2|2465.5|2462.5|2466|2464|2462.6|2460.2|375
1648838100000|2022-04-01 18:35:00|2465.6|2462.6|2466.4|2463.4|2467.2|2465.2|2464.9|2462.3|366
1648838400000|2022-04-01 18:40:00|2466.6|2463.6|2465.4|2463.4|2467.4|2465.1|2464.6|2462.6|364
1648838700000|2022-04-01 18:45:00|2465.3|2463.3|2467.4|2465.4|2467.8|2465.8|2465.3|2462.9|308
1648839000000|2022-04-01 18:50:00|2467.5|2465.5|2466.8|2464.8|2467.7|2465.7|2465.7|2463.4|309
1648839300000|2022-04-01 18:55:00|2466.7|2464.7|2468.5|2465.5|2469.5|2467.1|2466.7|2464.7|385
1648839600000|2022-04-01 19:00:00|2468.4|2465.4|2467.1|2464.1|2468.7|2465.7|2465.5|2462.7|405
1648839900000|2022-04-01 19:05:00|2467|2464|2463.5|2460.5|2467.4|2464.4|2463.4|2460.4|321
1648840200000|2022-04-01 19:10:00|2463.4|2460.4|2464.8|2461.8|2465.2|2462.2|2461.5|2458.5|291
1648840500000|2022-04-01 19:15:00|2464.6|2461.6|2467.5|2464.5|2467.7|2465.1|2464.6|2461.6|250
1648840800000|2022-04-01 19:20:00|2467.7|2464.7|2467.6|2464.6|2469.4|2466.7|2466.5|2463.9|276
1648841100000|2022-04-01 19:25:00|2467.8|2464.8|2468.1|2465.1|2468.6|2465.8|2466.6|2463.9|214
1648841400000|2022-04-01 19:30:00|2468.2|2465.2|2466.4|2463.4|2468.7|2465.7|2465.6|2462.8|263
1648841700000|2022-04-01 19:35:00|2466.6|2463.6|2464.2|2461.2|2466.9|2464.1|2462.3|2459.6|348
1648842000000|2022-04-01 19:40:00|2464.4|2461.4|2464.3|2461.3|2465.4|2462.8|2463.1|2460.6|380
1648842300000|2022-04-01 19:45:00|2464.6|2461.6|2461.7|2458.7|2464.6|2462.2|2460.9|2458|323
1648842600000|2022-04-01 19:50:00|2461.5|2458.5|2463.8|2460.8|2465.2|2462.3|2460.7|2458.2|318
1648842900000|2022-04-01 19:55:00|2463.7|2460.7|2461.4|2458.4|2464.3|2461.4|2461.3|2458.3|376
1648843200000|2022-04-01 20:00:00|2462.1|2459.1|2464.5|2461.5|2464.9|2462.3|2461.3|2458.8|350
1648843500000|2022-04-01 20:05:00|2463.9|2461.9|2465.2|2462.2|2466.3|2463.3|2463.8|2461|231
1648843800000|2022-04-01 20:10:00|2465.3|2462.3|2465.5|2462.5|2466.4|2463.4|2463.5|2460.5|256
1648844100000|2022-04-01 20:15:00|2465.4|2462.4|2465.9|2462.9|2466.5|2463.5|2464.8|2462|138
1648844400000|2022-04-01 20:20:00|2465.4|2463.4|2465.1|2462.1|2466.2|2463.5|2464.1|2461.4|158
1648844700000|2022-04-01 20:25:00|2465.4|2462.4|2464.9|2461.9|2466.4|2463.5|2464.5|2461.7|173
1648845000000|2022-04-01 20:30:00|2464.7|2461.7|2464.1|2461.1|2465.2|2462.3|2463.2|2460.6|124
1648845300000|2022-04-01 20:35:00|2463.7|2460.7|2465|2462|2465|2462|2463.2|2460.7|104
1648845600000|2022-04-01 20:40:00|2464.9|2461.9|2464.9|2461.9|2465.3|2462.4|2463.7|2460.7|131
1648845900000|2022-04-01 20:45:00|2465|2462|2464|2461|2465.7|2462.7|2462.8|2459.8|189
1648846200000|2022-04-01 20:50:00|2463.7|2460.7|2465.8|2462.8|2466|2463|2463.7|2460.7|146
1648846500000|2022-04-01 20:55:00|2465.6|2462.6|2465.5|2462.5|2467.8|2463.1|2463.5|2456.8|200
1649023200000|2022-04-03 22:00:00|2469|2460|2464.5|2461.5|2470.2|2461.8|2461.2|2452.2|541
1649023500000|2022-04-03 22:05:00|2464.3|2461.3|2462.8|2459.8|2468.4|2462.5|2462.2|2457.5|235
1649023800000|2022-04-03 22:10:00|2464.2|2458.3|2461.4|2458.4|2464.3|2460.3|2460.2|2456.1|235
1649024100000|2022-04-03 22:15:00|2463.2|2456.7|2460.6|2457.6|2463.5|2459|2459.8|2454.5|286
1649024400000|2022-04-03 22:20:00|2460.7|2457.7|2460|2457|2463.6|2458.5|2459.7|2454.6|231
1649024700000|2022-04-03 22:25:00|2461.3|2456.3|2460.7|2457.7|2463.7|2457.8|2459.9|2454.6|151
1649025000000|2022-04-03 22:30:00|2460.8|2457.8|2460.8|2457.8|2462.4|2458.2|2459.5|2455.5|170
1649025300000|2022-04-03 22:35:00|2460.6|2457.6|2460.5|2457.5|2462.8|2458.1|2459.7|2455.9|128
1649025600000|2022-04-03 22:40:00|2460.6|2457.6|2460.4|2457.4|2460.8|2457.8|2459.9|2456.9|101
1649025900000|2022-04-03 22:45:00|2460.5|2457.5|2462.7|2459.7|2463.4|2460.4|2460.1|2457.1|130
1649026200000|2022-04-03 22:50:00|2462.8|2459.8|2462.2|2459.2|2463.6|2460.6|2461.6|2458.6|132
1649026500000|2022-04-03 22:55:00|2462.1|2459.1|2462.1|2459.1|2462.7|2459.7|2461.6|2458.6|92
1649026800000|2022-04-03 23:00:00|2462.3|2459.3|2462.2|2459.2|2463|2460|2461.7|2458.7|112
1649027100000|2022-04-03 23:05:00|2462.6|2459.6|2463|2460|2463.3|2460.3|2461.5|2459.1|129
1649027400000|2022-04-03 23:10:00|2463.1|2460.1|2462.9|2459.9|2463.2|2460.4|2462|2459.4|123
1649027700000|2022-04-03 23:15:00|2463|2460|2462.6|2459.6|2463|2460|2461.5|2458.9|106
1649028000000|2022-04-03 23:20:00|2462.5|2459.5|2462.6|2459.6|2463.2|2460.2|2462.3|2459.3|81
1649028300000|2022-04-03 23:25:00|2462.8|2459.8|2462.1|2459.1|2463.3|2460.3|2461.4|2458.4|131
1649028600000|2022-04-03 23:30:00|2461.9|2458.9|2462|2459|2463|2460|2461.4|2458.4|84
1649028900000|2022-04-03 23:35:00|2461.8|2458.8|2461.8|2458.8|2462.2|2459.2|2461|2458|194
1649029200000|2022-04-03 23:40:00|2461.7|2458.7|2461.6|2458.6|2462.4|2459.4|2461.2|2458.2|111
1649029500000|2022-04-03 23:45:00|2461.5|2458.5|2462.2|2459.2|2462.5|2459.5|2461.2|2458.2|124
1649029800000|2022-04-03 23:50:00|2462.3|2459.3|2463.2|2460.2|2463.3|2460.3|2461.6|2458.9|143
1649030100000|2022-04-03 23:55:00|2463.3|2460.3|2463.4|2460.4|2463.9|2460.9|2462.5|2459.6|145
1649030400000|2022-04-04 00:00:00|2463.2|2460.2|2464.6|2461.6|2465|2462.3|2462.3|2459.3|268
1649030700000|2022-04-04 00:05:00|2464.7|2461.7|2464.9|2461.9|2465.5|2462.5|2463.6|2460.6|253
1649031000000|2022-04-04 00:10:00|2464.8|2461.8|2464.8|2462.8|2465.4|2462.8|2464.1|2461.5|138
1649031300000|2022-04-04 00:15:00|2464.7|2462.7|2465.2|2463.2|2466|2463.4|2464.4|2461.4|194
1649031600000|2022-04-04 00:20:00|2465.4|2462.4|2466.1|2463.1|2467.5|2464.9|2464.9|2462.3|206
1649031900000|2022-04-04 00:25:00|2466|2463|2464.5|2461.5|2466.9|2464.2|2463.7|2461|169
1649032200000|2022-04-04 00:30:00|2464.6|2461.6|2464.5|2461.5|2465.1|2462.4|2463.3|2460.7|156
1649032500000|2022-04-04 00:35:00|2464.7|2461.7|2466.6|2463.6|2466.9|2464.4|2464.2|2461.5|147
1649032800000|2022-04-04 00:40:00|2466.5|2463.5|2467.9|2464.9|2468.5|2465.9|2466.4|2463.4|133
1649033100000|2022-04-04 00:45:00|2467.8|2464.8|2467|2464|2470|2467.5|2466.8|2463.8|306
1649033400000|2022-04-04 00:50:00|2467.1|2464.1|2465.3|2462.3|2469|2466.2|2464.9|2461.9|300
1649033700000|2022-04-04 00:55:00|2465.7|2462.7|2467.1|2464.1|2467.2|2464.6|2465.2|2462.2|207
1649034000000|2022-04-04 01:00:00|2466.9|2463.9|2464.9|2461.9|2467.5|2465|2464.1|2461.3|257
1649034300000|2022-04-04 01:05:00|2465|2462|2466.7|2463.7|2466.9|2464.1|2464.4|2461.8|162
1649034600000|2022-04-04 01:10:00|2467.1|2464.1|2464.2|2462.2|2467.1|2464.2|2464.1|2461.5|245
1649034900000|2022-04-04 01:15:00|2464.3|2462.3|2464.5|2462.5|2465.1|2462.7|2463.2|2460.5|177
1649035200000|2022-04-04 01:20:00|2464.4|2462.4|2467.8|2464.8|2467.9|2465.4|2464.3|2461.5|234
1649035500000|2022-04-04 01:25:00|2467.6|2464.6|2465.9|2463.9|2468.6|2465.9|2465.6|2462.7|269
1649035800000|2022-04-04 01:30:00|2465.8|2463.8|2467.3|2465.3|2468.8|2466|2465.8|2463.2|233
1649036100000|2022-04-04 01:35:00|2467.4|2465.4|2469.3|2466.3|2469.4|2466.6|2467.1|2464.2|168
1649036400000|2022-04-04 01:40:00|2469.1|2466.1|2471.2|2468.2|2471.8|2468.9|2468.7|2465.9|237
1649036700000|2022-04-04 01:45:00|2470.7|2468.7|2470.9|2467.9|2471.5|2469|2469.9|2467.2|262
1649037000000|2022-04-04 01:50:00|2471|2468|2470.2|2467.2|2471.1|2468.4|2469.1|2466.2|192
1649037300000|2022-04-04 01:55:00|2470.1|2467.1|2466.6|2463.6|2470.3|2467.8|2466.3|2463.3|207
1649037600000|2022-04-04 02:00:00|2466.7|2463.7|2465.5|2462.5|2468|2465.2|2464.8|2462.4|226
1649037900000|2022-04-04 02:05:00|2465.3|2462.3|2464.2|2461.2|2466.3|2463.4|2463.8|2460.8|243
1649038200000|2022-04-04 02:10:00|2464.3|2461.3|2463.4|2460.4|2464.8|2462.2|2462.4|2459.4|310
1649038500000|2022-04-04 02:15:00|2463.5|2460.5|2458.9|2455.9|2463.5|2460.5|2458.6|2455.7|253
1649038800000|2022-04-04 02:20:00|2459|2456|2457.6|2454.6|2460|2457|2457.3|2454.3|214
1649039100000|2022-04-04 02:25:00|2457.8|2454.8|2458|2455|2461.1|2458.6|2457.4|2454.4|226
1649039400000|2022-04-04 02:30:00|2457.9|2454.9|2456.5|2453.5|2458.3|2455.7|2455.8|2453.3|144
1649039700000|2022-04-04 02:35:00|2456.6|2453.6|2457.1|2454.1|2457.6|2455|2455.8|2453.2|208
1649040000000|2022-04-04 02:40:00|2457|2454|2456.5|2453.5|2459.1|2456.1|2456|2453|239
1649040300000|2022-04-04 02:45:00|2456.4|2453.4|2458.9|2455.9|2458.9|2455.9|2456.1|2453.1|158
1649040600000|2022-04-04 02:50:00|2458.7|2455.7|2457.7|2454.7|2458.8|2455.8|2457.4|2454.4|112
1649040900000|2022-04-04 02:55:00|2457.8|2454.8|2457.3|2454.3|2457.9|2455.5|2456|2453|166
1649041200000|2022-04-04 03:00:00|2457.4|2454.4|2457.7|2454.7|2458.7|2456.1|2456.1|2453.1|200
1649041500000|2022-04-04 03:05:00|2457.8|2454.8|2458.4|2455.4|2458.5|2455.6|2456.6|2453.6|214
1649041800000|2022-04-04 03:10:00|2458.3|2455.3|2458.8|2455.8|2459.3|2456.9|2458.2|2455.2|185
1649042100000|2022-04-04 03:15:00|2458.9|2455.9|2460.3|2457.3|2460.3|2457.9|2458.6|2455.6|149
1649042400000|2022-04-04 03:20:00|2460.1|2457.1|2460.2|2457.2|2460.5|2457.9|2458.5|2455.5|136
1649042700000|2022-04-04 03:25:00|2460.4|2457.4|2460.9|2458.9|2461.5|2459.2|2459.7|2457.1|195
1649043000000|2022-04-04 03:30:00|2460.7|2458.7|2461.1|2459.1|2461.7|2459.5|2460.4|2458.3|252
1649043300000|2022-04-04 03:35:00|2460.9|2458.9|2461.6|2458.6|2462.2|2460|2460.4|2457.8|151
1649043600000|2022-04-04 03:40:00|2461.7|2458.7|2460.2|2457.2|2461.8|2458.8|2460|2457|173
1649043900000|2022-04-04 03:45:00|2460.1|2457.1|2458.8|2455.8|2460.4|2458|2458.7|2455.7|134
1649044200000|2022-04-04 03:50:00|2458.9|2455.9|2458.2|2455.2|2459.2|2456.2|2458.2|2455.2|149
1649044500000|2022-04-04 03:55:00|2458.3|2455.3|2458.7|2455.7|2459.3|2456.3|2458.3|2455.3|156
1649044800000|2022-04-04 04:00:00|2458.5|2455.5|2458.9|2455.9|2459.8|2456.8|2457.5|2454.6|267
1649045100000|2022-04-04 04:05:00|2458.8|2455.8|2459.2|2456.2|2459.5|2456.5|2457.6|2454.6|231
1649045400000|2022-04-04 04:10:00|2459.1|2456.1|2457.6|2454.6|2459.2|2456.3|2456.9|2453.9|200
1649045700000|2022-04-04 04:15:00|2457.7|2454.7|2458.5|2455.5|2458.8|2455.8|2456.7|2453.7|236
1649046000000|2022-04-04 04:20:00|2458.6|2455.6|2459.3|2456.3|2459.3|2456.3|2456.4|2453.4|250
1649046300000|2022-04-04 04:25:00|2459.1|2456.1|2459.2|2456.2|2459.6|2457.2|2457.9|2455|194
1649046600000|2022-04-04 04:30:00|2459.3|2456.3|2461.3|2458.3|2461.6|2458.6|2459.1|2456.1|160
1649046900000|2022-04-04 04:35:00|2461.6|2458.6|2461.1|2458.1|2462.2|2459.4|2460.9|2457.9|172
1649047200000|2022-04-04 04:40:00|2461.4|2458.4|2459.5|2456.5|2461.5|2458.5|2458.9|2455.9|205
1649047500000|2022-04-04 04:45:00|2459.4|2456.4|2460.1|2457.1|2461|2458|2459.1|2456.1|161
1649047800000|2022-04-04 04:50:00|2460.2|2457.2|2459.4|2456.4|2460.2|2457.2|2458.7|2455.7|171
1649048100000|2022-04-04 04:55:00|2459.3|2456.3|2461.4|2458.4|2461.6|2458.6|2459.3|2456.3|148
1649048400000|2022-04-04 05:00:00|2461.1|2458.1|2461.8|2458.8|2461.8|2458.8|2460|2457|197
1649048700000|2022-04-04 05:05:00|2461.9|2458.9|2462.6|2460.6|2463|2460.6|2461.4|2458.4|132
1649049000000|2022-04-04 05:10:00|2462.4|2460.4|2464.6|2461.6|2465|2462.5|2462.4|2459.6|211
1649049300000|2022-04-04 05:15:00|2465.1|2462.1|2467.8|2464.8|2468.6|2465.7|2464.3|2461.6|162
1649049600000|2022-04-04 05:20:00|2467.6|2464.6|2468.5|2466.5|2469.2|2466.6|2467.5|2464.6|131
1649049900000|2022-04-04 05:25:00|2468.4|2466.4|2469.1|2466.1|2469.5|2466.6|2467.7|2464.7|228
1649050200000|2022-04-04 05:30:00|2469.3|2466.3|2470.1|2467.1|2471.1|2468.3|2469|2466|165
1649050500000|2022-04-04 05:35:00|2470|2467|2475.9|2472.9|2476.3|2473.4|2469.5|2466.9|278
1649050800000|2022-04-04 05:40:00|2475.8|2472.8|2476.2|2474.2|2478.7|2475.9|2475.4|2472.6|270
1649051100000|2022-04-04 05:45:00|2475.9|2473.9|2477.2|2474.2|2477.7|2475.3|2475.6|2473.4|252
1649051400000|2022-04-04 05:50:00|2477|2474|2476.6|2473.6|2478|2475.1|2475.4|2472.4|270
1649051700000|2022-04-04 05:55:00|2476.7|2473.7|2477.8|2474.8|2478.3|2475.3|2474|2471|282
1649052000000|2022-04-04 06:00:00|2478|2475|2475.5|2472.5|2478.2|2475.3|2472.5|2469.5|540
1649052300000|2022-04-04 06:05:00|2475.4|2472.4|2477.7|2474.7|2477.7|2474.7|2472.9|2469.9|398
1649052600000|2022-04-04 06:10:00|2477.5|2474.5|2478.2|2476.2|2479.7|2477.2|2476.4|2473.4|322
1649052900000|2022-04-04 06:15:00|2478.1|2476.1|2476.3|2473.3|2479.4|2477.3|2475.3|2472.3|423
1649053200000|2022-04-04 06:20:00|2476.2|2473.2|2478.9|2475.9|2480.8|2478.5|2475.9|2473.2|497
1649053500000|2022-04-04 06:25:00|2479|2476|2478.8|2476.8|2481|2478.6|2477.9|2475.3|474
1649053800000|2022-04-04 06:30:00|2479|2476|2477.9|2474.9|2480.7|2478.5|2476.4|2474|414
1649054100000|2022-04-04 06:35:00|2477.7|2474.7|2478.4|2475.4|2480.1|2477.8|2476.8|2473.8|454
1649054400000|2022-04-04 06:40:00|2478.6|2475.6|2478.7|2476.7|2479.3|2476.7|2477.4|2474.5|315
1649054700000|2022-04-04 06:45:00|2478.6|2476.6|2480.3|2477.3|2480.8|2478.5|2478.6|2476|268
1649055000000|2022-04-04 06:50:00|2480|2477|2482|2479|2482.6|2480.2|2478.6|2476.1|417
1649055300000|2022-04-04 06:55:00|2481.9|2478.9|2482.9|2480.9|2485|2483|2481.8|2478.8|539
1649055600000|2022-04-04 07:00:00|2482.5|2480.5|2484.7|2481.7|2486.5|2484.2|2482.1|2479.9|707
1649055900000|2022-04-04 07:05:00|2484.2|2482.2|2484|2481|2485.7|2483.2|2482.6|2480.2|616
1649056200000|2022-04-04 07:10:00|2483.3|2481.3|2484.1|2481.1|2485.4|2482.4|2482.1|2479.4|469
1649056500000|2022-04-04 07:15:00|2483.9|2480.9|2481.2|2479.2|2484.8|2482.2|2480.7|2478.1|510
1649056800000|2022-04-04 07:20:00|2481.4|2479.4|2482.3|2479.3|2482.3|2480|2479.7|2477.4|481
1649057100000|2022-04-04 07:25:00|2482.4|2479.4|2480.9|2477.9|2483|2480.5|2479.3|2476.9|546
1649057400000|2022-04-04 07:30:00|2480.8|2477.8|2480.8|2477.8|2481.6|2479.3|2479.4|2477.1|385
1649057700000|2022-04-04 07:35:00|2481|2478|2481.5|2479.5|2482.8|2480.4|2479.5|2477.1|461
1649058000000|2022-04-04 07:40:00|2481.6|2479.6|2484.6|2481.6|2484.9|2482.6|2481.4|2479.2|450
1649058300000|2022-04-04 07:45:00|2484.7|2481.7|2483.7|2480.7|2485.5|2482.8|2482.7|2480|504
1649058600000|2022-04-04 07:50:00|2483|2481|2482.9|2480.9|2485.2|2482.7|2482.9|2480|377
1649058900000|2022-04-04 07:55:00|2482.8|2480.8|2484.4|2481.4|2484.8|2482|2482.3|2479.7|455
1649059200000|2022-04-04 08:00:00|2484.5|2481.5|2483.2|2480.2|2486.1|2483.4|2483|2480.1|743
1649059500000|2022-04-04 08:05:00|2483.3|2480.3|2481.2|2479.2|2484.5|2481.5|2480.6|2478|501
1649059800000|2022-04-04 08:10:00|2480.9|2478.9|2481|2479|2482.3|2479.7|2479.6|2477.1|472
1649060100000|2022-04-04 08:15:00|2481.1|2479.1|2481.5|2479.5|2482.6|2480.2|2480.4|2478.1|482
1649060400000|2022-04-04 08:20:00|2481.4|2479.4|2479.8|2476.8|2481.4|2479.4|2479.3|2476.7|334
1649060700000|2022-04-04 08:25:00|2479.7|2476.7|2478.6|2475.6|2480.7|2478.3|2478.2|2475.6|407
1649061000000|2022-04-04 08:30:00|2478.8|2475.8|2478.9|2475.9|2479|2476.5|2476.8|2474.1|450
1649061300000|2022-04-04 08:35:00|2478.7|2475.7|2477.5|2475.5|2479.7|2477.5|2477.3|2474.5|322
1649061600000|2022-04-04 08:40:00|2477.6|2475.6|2478|2475|2479.3|2476.9|2477|2474.7|249
1649061900000|2022-04-04 08:45:00|2478.1|2475.1|2478.7|2476.7|2480|2477.5|2477.2|2474.2|419
1649062200000|2022-04-04 08:50:00|2479|2476|2480.5|2477.5|2481.5|2478.8|2478.1|2475.8|445
1649062500000|2022-04-04 08:55:00|2480.6|2477.6|2481|2479|2482.3|2479.9|2479.7|2477.3|366
1649062800000|2022-04-04 09:00:00|2481.8|2478.8|2479.9|2477.9|2482.6|2480|2479.2|2477.1|407
1649063100000|2022-04-04 09:05:00|2480|2478|2477.2|2475.2|2480.4|2478.4|2477.1|2475.1|468
1649063400000|2022-04-04 09:10:00|2477.4|2475.4|2475.7|2472.7|2478.6|2476.4|2475.1|2472.6|377
1649063700000|2022-04-04 09:15:00|2475.6|2472.6|2474.2|2472.2|2476.4|2473.7|2474|2471.5|388
1649064000000|2022-04-04 09:20:00|2474.3|2472.3|2473.7|2471.7|2475.6|2473|2473.5|2471.5|237
1649064300000|2022-04-04 09:25:00|2473.8|2471.8|2472.6|2470.6|2473.8|2471.8|2472.1|2469.8|246
1649064600000|2022-04-04 09:30:00|2472.5|2470.5|2474.1|2472.1|2476.3|2473.6|2472.1|2469.7|362
1649064900000|2022-04-04 09:35:00|2474.2|2472.2|2474.6|2472.6|2475.1|2472.7|2473|2471|329
1649065200000|2022-04-04 09:40:00|2474.8|2472.8|2474.4|2472.4|2477.3|2474.8|2474.3|2472.3|292
1649065500000|2022-04-04 09:45:00|2474.3|2472.3|2471.5|2469.5|2474.5|2472.5|2470.9|2468.9|265
1649065800000|2022-04-04 09:50:00|2471.4|2469.4|2470.1|2467.1|2471.5|2469.5|2469.5|2467|325
1649066100000|2022-04-04 09:55:00|2470|2467|2468.6|2466.6|2470.4|2467.9|2467.9|2465.8|355
1649066400000|2022-04-04 10:00:00|2468.7|2466.7|2469.9|2467.9|2470.6|2468.6|2467.6|2465.1|512
1649066700000|2022-04-04 10:05:00|2469.8|2467.8|2470.2|2468.2|2471.9|2469.5|2468.5|2466.5|267
1649067000000|2022-04-04 10:10:00|2470.1|2468.1|2469.7|2467.7|2470.2|2468.2|2469|2467|245
1649067300000|2022-04-04 10:15:00|2470|2468|2471.4|2469.4|2471.4|2469.4|2469|2467|361
1649067600000|2022-04-04 10:20:00|2471.1|2469.1|2469.9|2467.9|2472|2469.6|2469.7|2467.7|239
1649067900000|2022-04-04 10:25:00|2469.8|2467.8|2469.8|2467.8|2471.1|2468.9|2469.4|2467.1|260
1649068200000|2022-04-04 10:30:00|2469.9|2467.9|2468.6|2466.6|2470|2468|2467.4|2465.1|266
1649068500000|2022-04-04 10:35:00|2468.5|2466.5|2468.6|2466.6|2470|2467.5|2468.2|2466|245
1649068800000|2022-04-04 10:40:00|2468.4|2466.4|2467.4|2464.4|2469.1|2467.1|2466.7|2464.2|345
1649069100000|2022-04-04 10:45:00|2467.5|2464.5|2466.8|2464.8|2467.8|2465.3|2465.6|2463.6|314
1649069400000|2022-04-04 10:50:00|2466.9|2464.9|2469.1|2466.1|2470.2|2467.8|2466.6|2464.2|284
1649069700000|2022-04-04 10:55:00|2469|2466|2467.8|2465.8|2469.4|2466.8|2467.3|2464.7|364
1649070000000|2022-04-04 11:00:00|2468.4|2465.4|2467.2|2465.2|2468.4|2465.8|2464.1|2461.8|425
1649070300000|2022-04-04 11:05:00|2467.7|2465.7|2467.1|2464.1|2469.3|2466.3|2466.6|2463.9|316
1649070600000|2022-04-04 11:10:00|2467.2|2464.2|2466.2|2463.2|2467.2|2464.7|2464.3|2461.7|256
1649070900000|2022-04-04 11:15:00|2466.1|2463.1|2470.3|2468.3|2471.3|2469|2465.9|2463|404
1649071200000|2022-04-04 11:20:00|2470.5|2468.5|2470.2|2468.2|2471.2|2469.2|2467.3|2465|484
1649071500000|2022-04-04 11:25:00|2470.3|2468.3|2470.8|2467.8|2471.2|2468.9|2468.6|2466|414
1649071800000|2022-04-04 11:30:00|2470.9|2467.9|2471.3|2468.3|2472.6|2469.6|2469.8|2467.2|443
1649072100000|2022-04-04 11:35:00|2471.4|2468.4|2472.1|2469.1|2474.3|2471.9|2470.6|2468.2|450
1649072400000|2022-04-04 11:40:00|2472|2469|2468.1|2465.1|2472.8|2470.3|2467.8|2464.8|483
1649072700000|2022-04-04 11:45:00|2468|2465|2474.2|2472.2|2474.3|2472.3|2467.9|2464.9|436
1649073000000|2022-04-04 11:50:00|2474.1|2472.1|2475.1|2472.1|2476.3|2473.6|2474.1|2471.5|470
1649073300000|2022-04-04 11:55:00|2475.2|2472.2|2475.5|2473.5|2477.3|2474.9|2474.1|2471.4|387
1649073600000|2022-04-04 12:00:00|2475.7|2473.7|2480.1|2477.1|2480.5|2478.5|2473.4|2471.2|633
1649073900000|2022-04-04 12:05:00|2480|2477|2481.9|2478.9|2483|2480.6|2479.3|2476.9|604
1649074200000|2022-04-04 12:10:00|2481.8|2478.8|2476.8|2473.8|2482.5|2480.4|2475.9|2473.4|584
1649074500000|2022-04-04 12:15:00|2476.3|2474.3|2474.4|2471.4|2480.1|2477.6|2473.6|2471|502
1649074800000|2022-04-04 12:20:00|2474.5|2471.5|2474.8|2472.8|2476.5|2473.5|2472.5|2470.1|704
1649075100000|2022-04-04 12:25:00|2474.1|2472.1|2467.2|2465.2|2474.7|2472.7|2465.8|2463.4|638
1649075400000|2022-04-04 12:30:00|2467.1|2465.1|2473.6|2470.6|2476.9|2474.5|2466.8|2464|747
1649075700000|2022-04-04 12:35:00|2473.9|2470.9|2470.7|2468.7|2474.5|2472.1|2467|2465|805
1649076000000|2022-04-04 12:40:00|2470.2|2468.2|2466.5|2464.5|2470.9|2468.5|2464.6|2462.6|754
1649076300000|2022-04-04 12:45:00|2466.4|2464.4|2468.8|2466.8|2471.6|2469.1|2464.2|2462|775
1649076600000|2022-04-04 12:50:00|2468.7|2466.7|2469.9|2467.9|2472.7|2470.2|2467.2|2464.9|639
1649076900000|2022-04-04 12:55:00|2470|2468|2470.8|2468.8|2472|2469.5|2467.4|2465.3|539
1649077200000|2022-04-04 13:00:00|2471.3|2468.3|2469.4|2466.4|2472.8|2470.1|2467.2|2464.7|568
1649077500000|2022-04-04 13:05:00|2469.2|2466.2|2476.3|2473.3|2477.6|2475.2|2468.9|2466.1|769
1649077800000|2022-04-04 13:10:00|2476.6|2473.6|2465.2|2462.2|2476.6|2473.6|2464.6|2462.2|737
1649078100000|2022-04-04 13:15:00|2465.3|2462.3|2459.5|2456.5|2465.3|2462.5|2457.4|2455.3|695
1649078400000|2022-04-04 13:20:00|2459.6|2456.6|2456|2454|2460.6|2458.6|2454.4|2452.1|823
1649078700000|2022-04-04 13:25:00|2455.9|2453.9|2454.9|2451.9|2459|2456.6|2454.5|2451.9|756
1649079000000|2022-04-04 13:30:00|2455.1|2452.1|2459.5|2457.5|2463.5|2460.9|2451.9|2449.6|1138
1649079300000|2022-04-04 13:35:00|2459.7|2457.7|2463.7|2461.7|2464.4|2461.7|2453.4|2451.3|1145
1649079600000|2022-04-04 13:40:00|2463.9|2461.9|2458.8|2456.8|2471.9|2469.1|2458.2|2455.5|1035
1649079900000|2022-04-04 13:45:00|2459|2457|2441.3|2439.3|2459.6|2457.5|2435.9|2433.6|1226
1649080200000|2022-04-04 13:50:00|2441.2|2439.2|2438.1|2436.1|2445.1|2443.1|2432.1|2429.6|1148
1649080500000|2022-04-04 13:55:00|2438.6|2435.6|2433.8|2430.8|2440.2|2437.4|2432.5|2430.3|1085
1649080800000|2022-04-04 14:00:00|2433.6|2430.6|2441.7|2438.7|2446.6|2444.3|2429.2|2426.8|1534
1649081100000|2022-04-04 14:05:00|2442|2439|2435.8|2433.8|2442.2|2439.8|2431|2428.1|1300
1649081400000|2022-04-04 14:10:00|2436|2433|2436.2|2434.2|2440.7|2438.5|2434.7|2432.7|1162
1649081700000|2022-04-04 14:15:00|2436.3|2434.3|2429.8|2427.8|2440.8|2438.7|2429.1|2426.5|1052
1649082000000|2022-04-04 14:20:00|2430|2428|2435.5|2433.5|2439.6|2437.6|2429.7|2427.7|1187
1649082300000|2022-04-04 14:25:00|2435.1|2432.1|2440.5|2437.5|2440.5|2438.2|2431.3|2428.6|1064
1649082600000|2022-04-04 14:30:00|2440.6|2437.6|2439.8|2437.8|2442.4|2439.9|2437.3|2434.7|982
1649082900000|2022-04-04 14:35:00|2439.6|2437.6|2439.7|2436.7|2442.8|2440.4|2437|2434.5|963
1649083200000|2022-04-04 14:40:00|2439.6|2436.6|2444.6|2442.6|2445.9|2443.5|2439.2|2436.6|1063
1649083500000|2022-04-04 14:45:00|2444.7|2442.7|2455.3|2453.3|2456.5|2454|2444.7|2442.7|1135
1649083800000|2022-04-04 14:50:00|2455.2|2453.2|2458.4|2456.4|2459.5|2457.5|2451.7|2449.7|918
1649084100000|2022-04-04 14:55:00|2458.1|2456.1|2457.1|2455.1|2460.7|2458.7|2455.7|2453.7|850
1649084400000|2022-04-04 15:00:00|2457.3|2455.3|2458.2|2456.2|2460.1|2458|2453.3|2451.3|716
1649084700000|2022-04-04 15:05:00|2458.1|2456.1|2456.4|2453.4|2461.1|2458.9|2454.7|2452.7|886
1649085000000|2022-04-04 15:10:00|2456.5|2453.5|2456.7|2454.7|2458.7|2456.7|2456.4|2453.4|653
1649085300000|2022-04-04 15:15:00|2456.9|2454.9|2463.2|2461.2|2463.9|2461.6|2456.7|2454.7|670
1649085600000|2022-04-04 15:20:00|2463.1|2461.1|2460|2458|2463.8|2461.7|2458.6|2456.6|514
1649085900000|2022-04-04 15:25:00|2460.1|2458.1|2453.5|2450.5|2461.6|2459.6|2453.2|2450.5|575
1649086200000|2022-04-04 15:30:00|2453.7|2450.7|2450.7|2448.7|2453.7|2451.6|2449.7|2447.7|463
1649086500000|2022-04-04 15:35:00|2450.8|2448.8|2449.5|2447.5|2452.7|2450.7|2449.4|2447.4|337
1649086800000|2022-04-04 15:40:00|2449.4|2447.4|2446|2444|2450|2448|2445.6|2443.6|339
1649087100000|2022-04-04 15:45:00|2445.7|2443.7|2448.2|2446.2|2448.3|2446.3|2444.6|2442.6|464
1649087400000|2022-04-04 15:50:00|2448.1|2446.1|2448|2446|2448.7|2446.7|2446.1|2444.1|410
1649087700000|2022-04-04 15:55:00|2447.9|2445.9|2454|2452|2454.2|2452.2|2447.7|2445.7|514
1649088000000|2022-04-04 16:00:00|2453.7|2451.7|2451.6|2449.6|2454.5|2452.4|2451.5|2449.5|393
1649088300000|2022-04-04 16:05:00|2451.7|2449.7|2451.6|2448.6|2453.1|2451.1|2449.7|2447.7|422
1649088600000|2022-04-04 16:10:00|2451.5|2448.5|2454.5|2451.5|2454.5|2452.2|2450.7|2448|429
1649088900000|2022-04-04 16:15:00|2454.6|2451.6|2453|2451|2455.4|2453.4|2452.7|2450.7|394
1649089200000|2022-04-04 16:20:00|2452.9|2450.9|2454.8|2452.8|2455.5|2453.5|2452.8|2450.8|230
1649089500000|2022-04-04 16:25:00|2454.7|2452.7|2452.9|2450.9|2455|2453|2452.2|2450.2|305
1649089800000|2022-04-04 16:30:00|2452.8|2450.8|2450.5|2448.5|2452.8|2450.8|2448.8|2446.8|382
1649090100000|2022-04-04 16:35:00|2450.6|2448.6|2450.5|2448.5|2452.3|2450.3|2449.9|2447.9|270
1649090400000|2022-04-04 16:40:00|2450|2448|2451.4|2449.4|2451.9|2449.9|2449.3|2447.3|314
1649090700000|2022-04-04 16:45:00|2451.3|2449.3|2452.7|2450.7|2453.2|2451|2449.9|2447.5|284
1649091000000|2022-04-04 16:50:00|2452.6|2450.6|2450.6|2448.6|2453.2|2450.6|2450.4|2448.4|293
1649091300000|2022-04-04 16:55:00|2450.7|2448.7|2453.1|2451.1|2454|2452|2450.7|2448.2|305
1649091600000|2022-04-04 17:00:00|2452.8|2450.8|2447.6|2445.6|2453|2451|2447.3|2445.3|351
1649091900000|2022-04-04 17:05:00|2447.5|2445.5|2449.2|2447.2|2449.9|2447.6|2445.7|2443.7|454
1649092200000|2022-04-04 17:10:00|2449.5|2447.5|2451.1|2449.1|2452.4|2450.1|2449.5|2447.5|338
1649092500000|2022-04-04 17:15:00|2450.4|2448.4|2449.1|2447.1|2452|2449.6|2449|2446.7|272
1649092800000|2022-04-04 17:20:00|2449|2447|2450.1|2448.1|2453.4|2451|2447.8|2445.4|442
1649093100000|2022-04-04 17:25:00|2450.4|2448.4|2451|2449|2453|2450.6|2449.3|2447.3|371
1649093400000|2022-04-04 17:30:00|2450.9|2448.9|2448.1|2446.1|2452|2449.7|2447.7|2445.7|376
1649093700000|2022-04-04 17:35:00|2448|2446|2448.1|2446.1|2449.1|2447.1|2446.6|2444.4|273
1649094000000|2022-04-04 17:40:00|2448|2446|2448.3|2446.3|2449.6|2447.1|2447.6|2445.6|204
1649094300000|2022-04-04 17:45:00|2448.2|2446.2|2446.7|2444.7|2448.6|2446.6|2446.5|2444.5|127
1649094600000|2022-04-04 17:50:00|2446.8|2444.8|2448|2446|2448.5|2446.5|2446.7|2444.7|194
1649094900000|2022-04-04 17:55:00|2447.9|2445.9|2449.3|2447.3|2449.4|2447.4|2447.6|2445.6|199
1649095200000|2022-04-04 18:00:00|2448.7|2446.7|2448.7|2446.7|2448.8|2446.8|2446.4|2444.4|201
1649095500000|2022-04-04 18:05:00|2448.6|2446.6|2452.7|2450.7|2452.8|2450.8|2447.2|2445.2|260
1649095800000|2022-04-04 18:10:00|2452.6|2450.6|2451|2449|2452.6|2450.6|2449.9|2447.3|233
1649096100000|2022-04-04 18:15:00|2451.1|2449.1|2452|2450|2452.5|2450.4|2451|2448.6|192
1649096400000|2022-04-04 18:20:00|2452.1|2450.1|2452.7|2450.7|2453.5|2451.5|2451.9|2449.8|267
1649096700000|2022-04-04 18:25:00|2452.8|2450.8|2454.7|2452.7|2456|2453.6|2452.3|2450|344
1649097000000|2022-04-04 18:30:00|2454.6|2452.6|2456.5|2454.5|2457.1|2454.9|2454.4|2452.2|227
1649097300000|2022-04-04 18:35:00|2456.6|2454.6|2454.6|2452.6|2456.8|2454.8|2453|2450.5|218
1649097600000|2022-04-04 18:40:00|2454.7|2452.7|2454.1|2452.1|2455|2452.7|2451.9|2449.6|260
1649097900000|2022-04-04 18:45:00|2454.2|2452.2|2454.6|2452.6|2456.6|2454.1|2453|2451|288
1649098200000|2022-04-04 18:50:00|2454.7|2452.7|2455|2453|2456.4|2454.3|2454|2452|276
1649098500000|2022-04-04 18:55:00|2455.2|2453.2|2454.2|2452.2|2455.3|2453.3|2453.6|2451.6|241
1649098800000|2022-04-04 19:00:00|2454.1|2452.1|2454.4|2451.4|2454.8|2452.8|2452.7|2450.6|286
1649099100000|2022-04-04 19:05:00|2454.5|2451.5|2454.5|2451.5|2454.9|2452.6|2453.1|2450.8|232
1649099400000|2022-04-04 19:10:00|2454.4|2451.4|2454|2452|2454.9|2452.2|2452.4|2449.8|299
1649099700000|2022-04-04 19:15:00|2453.9|2451.9|2453.5|2451.5|2455|2452.9|2453.3|2450.9|229
1649100000000|2022-04-04 19:20:00|2453.4|2451.4|2452|2449|2455.1|2452.7|2451.4|2448.7|248
1649100300000|2022-04-04 19:25:00|2452.2|2449.2|2449.6|2447.6|2453.2|2450.6|2449.5|2446.9|266
1649100600000|2022-04-04 19:30:00|2449.8|2447.8|2451.7|2448.7|2452.3|2449.6|2448.9|2446|356
1649100900000|2022-04-04 19:35:00|2451.6|2448.6|2450.6|2448.6|2452.5|2449.8|2450.4|2448|262
1649101200000|2022-04-04 19:40:00|2450.5|2448.5|2450.6|2448.6|2452|2449.6|2450.1|2447.8|246
1649101500000|2022-04-04 19:45:00|2450.5|2448.5|2451.9|2448.9|2452.7|2450.3|2449.9|2447.4|226
1649101800000|2022-04-04 19:50:00|2451.7|2448.7|2452.4|2450.4|2453.6|2451|2451.1|2448.6|335
1649102100000|2022-04-04 19:55:00|2452.6|2450.6|2452.5|2450.5|2454.5|2452.1|2452.1|2449.7|257
1649102400000|2022-04-04 20:00:00|2452.6|2450.6|2452.7|2450.7|2453.3|2451.2|2451.9|2449.1|232
1649102700000|2022-04-04 20:05:00|2452.6|2450.6|2451.4|2449.4|2453.2|2450.7|2451.3|2449.3|89
1649103000000|2022-04-04 20:10:00|2451.5|2449.5|2452.3|2449.3|2452.4|2449.8|2451.2|2448.9|102
1649103300000|2022-04-04 20:15:00|2452.1|2449.1|2452.4|2450.4|2452.8|2450.4|2451.5|2449.1|105
1649103600000|2022-04-04 20:20:00|2452.3|2450.3|2452.3|2449.3|2452.8|2450.5|2451.1|2449|102
1649103900000|2022-04-04 20:25:00|2452.2|2449.2|2452.7|2450.7|2453.3|2450.9|2451.5|2448.6|118
1649104200000|2022-04-04 20:30:00|2453.1|2450.1|2454.2|2452.2|2454.8|2452.5|2452.8|2449.8|101
1649104500000|2022-04-04 20:35:00|2454.1|2452.1|2456.2|2453.2|2456.3|2453.4|2454.1|2452.1|104
1649104800000|2022-04-04 20:40:00|2456.1|2453.1|2456.4|2453.4|2456.9|2453.9|2456.1|2453.1|96
1649105100000|2022-04-04 20:45:00|2456.5|2453.5|2456.3|2453.3|2457.6|2455|2455.9|2452.9|110
1649105400000|2022-04-04 20:50:00|2456.4|2453.4|2456.2|2453.2|2456.6|2453.6|2455.5|2452.5|112
1649105700000|2022-04-04 20:55:00|2456.1|2453.1|2455.3|2452.3|2456.9|2453.9|2454.5|2450|124
1649109600000|2022-04-04 22:00:00|2456.7|2453.7|2457.1|2454.1|2458.3|2454.4|2456.1|2452.6|154
1649109900000|2022-04-04 22:05:00|2456.8|2453.8|2455.8|2452.8|2457.3|2454.4|2455|2452|158
1649110200000|2022-04-04 22:10:00|2455.7|2452.7|2456.5|2453.5|2456.8|2453.8|2455.6|2452.6|153
1649110500000|2022-04-04 22:15:00|2456.6|2453.6|2455.8|2452.8|2456.8|2453.8|2455.4|2452.4|147
1649110800000|2022-04-04 22:20:00|2456|2453|2455.2|2452.2|2456.3|2453.3|2455|2452|77
1649111100000|2022-04-04 22:25:00|2455.1|2452.1|2455.4|2452.4|2455.9|2452.9|2455|2452|64
1649111400000|2022-04-04 22:30:00|2455.2|2452.2|2456.1|2453.1|2456.5|2453.5|2454.9|2451.9|137
1649111700000|2022-04-04 22:35:00|2456.2|2453.2|2456.2|2453.2|2456.3|2453.3|2455.7|2452.7|81
1649112000000|2022-04-04 22:40:00|2456.1|2453.1|2456.2|2453.2|2456.6|2453.7|2455.7|2453|75
1649112300000|2022-04-04 22:45:00|2456|2453|2456.2|2453.2|2456.8|2453.8|2455.7|2452.7|108
1649112600000|2022-04-04 22:50:00|2456.3|2453.3|2456.5|2453.5|2456.7|2453.8|2455.6|2453|103
1649112900000|2022-04-04 22:55:00|2456.3|2453.3|2455.4|2452.4|2456.8|2453.8|2454.7|2452.3|110
1649113200000|2022-04-04 23:00:00|2455.3|2452.3|2455.5|2452.5|2455.7|2453.1|2454.7|2451.9|81
1649113500000|2022-04-04 23:05:00|2455.3|2452.3|2455|2452|2455.5|2452.7|2454.5|2451.8|71
1649113800000|2022-04-04 23:10:00|2454.9|2451.9|2454.5|2451.5|2455|2452.3|2454|2451.3|121
1649114100000|2022-04-04 23:15:00|2454.6|2451.6|2454.9|2451.9|2455.2|2452.2|2454|2451|131
1649114400000|2022-04-04 23:20:00|2455|2452|2454.2|2451.2|2455.1|2452.8|2453.9|2451.2|87
1649114700000|2022-04-04 23:25:00|2454.3|2451.3|2454.1|2452.1|2454.8|2452.3|2453.9|2451.2|47
1649115000000|2022-04-04 23:30:00|2454.6|2451.6|2454.2|2451.2|2454.9|2452.3|2453.8|2450.8|107
1649115300000|2022-04-04 23:35:00|2453.9|2450.9|2454.2|2451.2|2454.4|2451.5|2453.4|2450.7|56
1649115600000|2022-04-04 23:40:00|2454.1|2451.1|2455.7|2452.7|2455.7|2452.7|2453|2450.3|145
1649115900000|2022-04-04 23:45:00|2455.6|2452.6|2454.4|2451.4|2455.8|2452.8|2453.9|2450.9|206
1649116200000|2022-04-04 23:50:00|2454.2|2451.2|2454|2451|2454.8|2451.8|2453.8|2450.8|107
1649116500000|2022-04-04 23:55:00|2453.9|2450.9|2454.4|2451.4|2454.5|2451.5|2453.5|2450.5|133
1649116800000|2022-04-05 00:00:00|2454.5|2451.5|2455.9|2452.9|2456.8|2453.8|2453.9|2450.9|245
1649117100000|2022-04-05 00:05:00|2456|2453|2454.3|2451.3|2457.1|2454.5|2454.1|2451.2|179
1649117400000|2022-04-05 00:10:00|2454.2|2451.2|2455.1|2452.1|2455.6|2452.6|2453.7|2451.2|117
1649117700000|2022-04-05 00:15:00|2455.2|2452.2|2452.6|2450.6|2455.2|2452.2|2452.5|2449.9|142
1649118000000|2022-04-05 00:20:00|2453.2|2450.2|2453.2|2450.2|2454.3|2451.4|2452.5|2450|125
1649118300000|2022-04-05 00:25:00|2453.3|2450.3|2452.9|2449.9|2454|2451|2452.6|2449.8|120
1649118600000|2022-04-05 00:30:00|2453|2450|2453.4|2450.4|2454.5|2451.6|2452.6|2449.8|140
1649118900000|2022-04-05 00:35:00|2452.9|2449.9|2455|2452|2455|2452|2452.4|2449.8|173
1649119200000|2022-04-05 00:40:00|2455.1|2452.1|2453.8|2450.8|2456|2453|2453.6|2450.7|242
1649119500000|2022-04-05 00:45:00|2454.2|2451.2|2455.2|2452.2|2456.8|2453.8|2454.1|2451.1|451
1649119800000|2022-04-05 00:50:00|2455.3|2452.3|2454.5|2451.5|2456.3|2453.3|2454.2|2451.2|243
1649120100000|2022-04-05 00:55:00|2454.3|2451.3|2453.3|2450.3|2454.8|2451.8|2453.3|2450.3|178
1649120400000|2022-04-05 01:00:00|2453.4|2450.4|2455.3|2452.3|2455.3|2452.3|2451.8|2449.2|234
1649120700000|2022-04-05 01:05:00|2455|2453|2453.7|2450.7|2456.9|2454.3|2453.1|2450.5|227
1649121000000|2022-04-05 01:10:00|2453.9|2450.9|2449.8|2447.8|2453.9|2450.9|2449.8|2447.1|249
1649121300000|2022-04-05 01:15:00|2449.9|2447.9|2450.4|2447.4|2450.9|2447.9|2449.1|2446.6|208
1649121600000|2022-04-05 01:20:00|2450.9|2447.9|2450.8|2447.8|2451.5|2448.5|2449.8|2446.8|194
1649121900000|2022-04-05 01:25:00|2450.6|2447.6|2450.6|2447.6|2451.3|2448.5|2449.4|2446.7|227
1649122200000|2022-04-05 01:30:00|2450.4|2447.4|2452.1|2449.1|2452.9|2450.4|2450.3|2447.3|269
1649122500000|2022-04-05 01:35:00|2452|2449|2451|2448|2452|2449|2450|2447|197
1649122800000|2022-04-05 01:40:00|2450.9|2447.9|2449.3|2446.3|2450.9|2447.9|2449.1|2446.1|209
1649123100000|2022-04-05 01:45:00|2449.5|2446.5|2449.9|2446.9|2450.1|2447.1|2448.8|2445.8|183
1649123400000|2022-04-05 01:50:00|2449.7|2446.7|2450|2447|2450.7|2447.7|2449.6|2446.6|232
1649123700000|2022-04-05 01:55:00|2450.1|2447.1|2450.6|2447.6|2451.3|2448.3|2449.3|2446.3|170
1649124000000|2022-04-05 02:00:00|2450.5|2447.5|2452|2449|2452.5|2449.8|2450.5|2447.5|248
1649124300000|2022-04-05 02:05:00|2452.4|2449.4|2450.7|2447.7|2452.6|2449.9|2450.5|2447.5|186
1649124600000|2022-04-05 02:10:00|2450.2|2447.2|2448.3|2445.3|2450.4|2447.4|2447.7|2445.1|166
1649124900000|2022-04-05 02:15:00|2448.2|2445.2|2449.4|2446.4|2450|2447|2448.1|2445.1|211
1649125200000|2022-04-05 02:20:00|2449.3|2446.3|2449.1|2446.1|2449.8|2446.9|2448.4|2445.4|176
1649125500000|2022-04-05 02:25:00|2449|2446|2448.1|2445.1|2449.9|2446.9|2448.1|2445.1|212
1649125800000|2022-04-05 02:30:00|2448.3|2445.3|2447.1|2444.1|2448.7|2446|2446.5|2443.5|276
1649126100000|2022-04-05 02:35:00|2446.5|2444.5|2450.9|2447.9|2451.1|2448.6|2446.5|2444.2|294
1649126400000|2022-04-05 02:40:00|2451|2448|2451.2|2448.2|2451.5|2448.6|2450.2|2447.6|167
1649126700000|2022-04-05 02:45:00|2451.1|2448.1|2449.5|2446.5|2451.3|2448.3|2448.4|2446|196
1649127000000|2022-04-05 02:50:00|2449.4|2446.4|2448.4|2445.4|2449.4|2446.4|2447.4|2444.8|209
1649127300000|2022-04-05 02:55:00|2448.1|2445.1|2447.2|2444.2|2449.7|2446.7|2447.1|2444.1|261
1649127600000|2022-04-05 03:00:00|2447.1|2444.1|2445.9|2442.9|2447.1|2444.1|2445.7|2442.7|188
1649127900000|2022-04-05 03:05:00|2446|2443|2447.2|2444.2|2447.4|2444.4|2445.2|2442.6|169
1649128200000|2022-04-05 03:10:00|2447.1|2444.1|2448|2445|2450.1|2447.6|2447|2444|309
1649128500000|2022-04-05 03:15:00|2447.8|2444.8|2449.8|2446.8|2450.2|2447.2|2447.3|2444.8|258
1649128800000|2022-04-05 03:20:00|2449.7|2446.7|2449.4|2446.4|2450.2|2447.2|2448.7|2445.7|296
1649129100000|2022-04-05 03:25:00|2449.5|2446.5|2448.8|2445.8|2450|2447.4|2448.8|2445.8|179
1649129400000|2022-04-05 03:30:00|2448.7|2445.7|2449.2|2446.2|2449.6|2446.6|2448.6|2445.6|157
1649129700000|2022-04-05 03:35:00|2449.3|2446.3|2450.4|2447.4|2450.9|2447.9|2448.5|2445.5|302
1649130000000|2022-04-05 03:40:00|2450.6|2447.6|2449.5|2446.5|2450.7|2448.1|2449.2|2446.2|186
1649130300000|2022-04-05 03:45:00|2449.4|2446.4|2450.6|2447.6|2450.6|2447.6|2449.1|2446.1|212
1649130600000|2022-04-05 03:50:00|2450.3|2447.3|2452.4|2449.4|2452.6|2449.6|2449.9|2447.2|147
1649130900000|2022-04-05 03:55:00|2452.1|2449.1|2450.9|2447.9|2452.2|2449.2|2450.3|2447.4|215
1649131200000|2022-04-05 04:00:00|2450.8|2447.8|2449.4|2446.4|2451|2448|2448.9|2445.9|223
1649131500000|2022-04-05 04:05:00|2449.5|2446.5|2447.7|2445.7|2449.9|2447.5|2447.2|2444.8|186
1649131800000|2022-04-05 04:10:00|2447.6|2445.6|2445.5|2443.5|2448.3|2445.7|2445.3|2442.7|167
1649132100000|2022-04-05 04:15:00|2445.4|2443.4|2446.7|2443.7|2448|2445|2445.2|2442.4|138
1649132400000|2022-04-05 04:20:00|2446.8|2443.8|2446.1|2443.1|2447.3|2444.7|2445.5|2442.8|212
1649132700000|2022-04-05 04:25:00|2446.2|2443.2|2446.2|2443.2|2448|2445|2446|2443|292
1649133000000|2022-04-05 04:30:00|2446|2443|2448.6|2445.6|2449.8|2446.8|2445.8|2442.8|470
1649133300000|2022-04-05 04:35:00|2448.8|2445.8|2447.3|2444.3|2449.2|2446.2|2447|2444|299
1649133600000|2022-04-05 04:40:00|2447.1|2444.1|2447.1|2444.1|2447.5|2444.5|2446|2443|290
1649133900000|2022-04-05 04:45:00|2447.5|2444.5|2448.1|2445.1|2449.5|2446.5|2447.1|2444.1|388
1649134200000|2022-04-05 04:50:00|2448|2445|2448.6|2445.6|2449.4|2446.4|2447.7|2444.7|255
1649134500000|2022-04-05 04:55:00|2448.4|2445.4|2448.4|2445.4|2449.5|2446.5|2448.2|2445.2|206
1649134800000|2022-04-05 05:00:00|2448.2|2445.2|2449.8|2446.8|2451.3|2448.3|2447.7|2444.7|329
1649135100000|2022-04-05 05:05:00|2449.9|2446.9|2448.1|2445.1|2449.9|2446.9|2447.1|2444.1|217
1649135400000|2022-04-05 05:10:00|2448.2|2445.2|2448.8|2445.8|2449.4|2446.7|2448.1|2445.1|171
1649135700000|2022-04-05 05:15:00|2448.9|2445.9|2452|2449|2452.3|2449.3|2448.7|2445.7|260
1649136000000|2022-04-05 05:20:00|2451.6|2448.6|2453.1|2451.1|2453.8|2451.3|2451.3|2448.4|146
1649136300000|2022-04-05 05:25:00|2453.2|2451.2|2452.1|2449.1|2453.3|2451.2|2451.2|2448.2|176
1649136600000|2022-04-05 05:30:00|2452.2|2449.2|2453.7|2450.7|2453.7|2450.7|2452.1|2449.2|135
1649136900000|2022-04-05 05:35:00|2453.6|2450.6|2455.4|2452.4|2455.7|2452.7|2453.5|2450.5|156
1649137200000|2022-04-05 05:40:00|2455.3|2452.3|2458.5|2455.5|2458.9|2455.9|2455.2|2452.2|269
1649137500000|2022-04-05 05:45:00|2458.4|2455.4|2459.3|2456.3|2459.8|2456.9|2458|2455|207
1649137800000|2022-04-05 05:50:00|2459.4|2456.4|2461.5|2459.5|2462.2|2459.5|2459.3|2456.4|199
1649138100000|2022-04-05 05:55:00|2461.8|2458.8|2464.4|2461.4|2465.7|2462.7|2461.4|2458.8|196
1649138400000|2022-04-05 06:00:00|2464.9|2461.9|2466.6|2463.6|2467.2|2464.2|2464.7|2461.7|439
1649138700000|2022-04-05 06:05:00|2466.7|2463.7|2465.1|2463.1|2468.5|2465.5|2464.9|2462.7|400
1649139000000|2022-04-05 06:10:00|2465.2|2463.2|2466.8|2463.8|2467.4|2464.4|2464|2461.5|387
1649139300000|2022-04-05 06:15:00|2466.9|2463.9|2465.4|2462.4|2468.2|2465.2|2464|2461.4|255
1649139600000|2022-04-05 06:20:00|2465.5|2462.5|2465.6|2462.6|2467.5|2464.5|2464.7|2461.8|312
1649139900000|2022-04-05 06:25:00|2465.5|2462.5|2465.3|2462.3|2467.4|2464.4|2463.7|2461.6|339
1649140200000|2022-04-05 06:30:00|2465.5|2462.5|2466.1|2464.1|2468.7|2466|2465|2462.5|332
1649140500000|2022-04-05 06:35:00|2466.2|2464.2|2469.3|2466.3|2469.9|2467.1|2466.2|2463.9|278
1649140800000|2022-04-05 06:40:00|2468.9|2466.9|2468.5|2465.5|2470|2467.5|2467.6|2465.1|306
1649141100000|2022-04-05 06:45:00|2468.6|2465.6|2468.8|2466.8|2469.6|2467|2467.4|2464.9|257
1649141400000|2022-04-05 06:50:00|2468.9|2466.9|2470.9|2468.9|2471.4|2469.4|2468.9|2466|223
1649141700000|2022-04-05 06:55:00|2470.8|2468.8|2471|2469|2471.9|2469.7|2469.6|2467.1|293
1649142000000|2022-04-05 07:00:00|2471.5|2468.5|2472.9|2470.9|2473.9|2471.9|2470.6|2467.6|547
1649142300000|2022-04-05 07:05:00|2472.8|2470.8|2472.9|2469.9|2474.3|2471.9|2471.4|2469.1|416
1649142600000|2022-04-05 07:10:00|2472.8|2469.8|2469.8|2467.8|2472.8|2470.2|2468.9|2466.7|446
1649142900000|2022-04-05 07:15:00|2469.7|2467.7|2466.5|2464.5|2469.8|2467.8|2466.4|2464.3|351
1649143200000|2022-04-05 07:20:00|2466.4|2464.4|2466.6|2463.6|2467.8|2465.8|2465.2|2462.7|303
1649143500000|2022-04-05 07:25:00|2466.4|2463.4|2466.4|2464.4|2466.9|2464.9|2464.2|2462.2|462
1649143800000|2022-04-05 07:30:00|2466.5|2464.5|2467|2465|2467|2465|2464.8|2462.8|389
1649144100000|2022-04-05 07:35:00|2466.7|2464.7|2469|2467|2469.7|2467.4|2466.7|2464.7|274
1649144400000|2022-04-05 07:40:00|2469.1|2467.1|2469.1|2467.1|2470.1|2467.9|2467.7|2465.3|403
1649144700000|2022-04-05 07:45:00|2469|2467|2469.9|2467.9|2470.5|2468.2|2468.6|2466|368
1649145000000|2022-04-05 07:50:00|2469.5|2467.5|2470.8|2468.8|2471|2469|2468.2|2465.5|319
1649145300000|2022-04-05 07:55:00|2470.7|2468.7|2467.5|2464.5|2470.9|2468.9|2465.3|2463.1|393
1649145600000|2022-04-05 08:00:00|2467.4|2464.4|2465.7|2463.7|2468.1|2466|2464.4|2461.8|361
1649145900000|2022-04-05 08:05:00|2465.8|2463.8|2461.4|2459.4|2466.1|2464.1|2459.5|2457.4|421
1649146200000|2022-04-05 08:10:00|2461.3|2459.3|2463.1|2461.1|2463.9|2461.9|2460.9|2458.9|355
1649146500000|2022-04-05 08:15:00|2463|2461|2463.7|2461.7|2465.1|2463.1|2463|2460.7|387
1649146800000|2022-04-05 08:20:00|2463.6|2461.6|2467.8|2464.8|2469.1|2466.4|2463.3|2460.7|337
1649147100000|2022-04-05 08:25:00|2467.9|2464.9|2464.5|2462.5|2467.9|2464.9|2464.5|2462.4|344
1649147400000|2022-04-05 08:30:00|2464.6|2462.6|2465.1|2463.1|2466.6|2464.6|2462|2459.8|440
1649147700000|2022-04-05 08:35:00|2465.8|2462.8|2464.3|2461.3|2466.6|2464.3|2463.6|2461.1|346
1649148000000|2022-04-05 08:40:00|2464.1|2461.1|2465.5|2463.5|2465.9|2463.6|2461.5|2458.9|520
1649148300000|2022-04-05 08:45:00|2465.7|2463.7|2470.9|2467.9|2471.6|2469.2|2465.7|2463.7|410
1649148600000|2022-04-05 08:50:00|2470.8|2467.8|2471.1|2468.1|2472.8|2469.9|2469.4|2467|528
1649148900000|2022-04-05 08:55:00|2470.8|2467.8|2472.3|2469.3|2472.9|2470.3|2469.7|2467.3|552
1649149200000|2022-04-05 09:00:00|2472.2|2469.2|2472.1|2470.1|2472.8|2470.2|2471|2468.4|411
1649149500000|2022-04-05 09:05:00|2473|2470|2470.2|2467.2|2473.2|2470.6|2468.5|2466.1|626
1649149800000|2022-04-05 09:10:00|2470.1|2467.1|2468.2|2465.2|2470.9|2468.2|2467.5|2464.9|617
1649150100000|2022-04-05 09:15:00|2468.4|2465.4|2467.1|2464.1|2469.4|2466.6|2466.5|2463.5|500
1649150400000|2022-04-05 09:20:00|2467.2|2464.2|2467.8|2464.8|2468|2465|2465.3|2462.3|373
1649150700000|2022-04-05 09:25:00|2467.6|2464.6|2468.8|2465.8|2469.5|2466.5|2465.7|2462.7|354
1649151000000|2022-04-05 09:30:00|2468.9|2465.9|2468.2|2465.2|2470.3|2467.3|2467.6|2464.6|283
1649151300000|2022-04-05 09:35:00|2467.7|2465.7|2466.8|2463.8|2468.8|2465.9|2466.3|2463.3|424
1649151600000|2022-04-05 09:40:00|2466.7|2463.7|2469.5|2466.5|2469.9|2466.9|2466.4|2463.7|439
1649151900000|2022-04-05 09:45:00|2469.7|2466.7|2468.7|2465.7|2470.3|2467.3|2466.7|2464.1|469
1649152200000|2022-04-05 09:50:00|2468.2|2466.2|2465.8|2463.8|2470|2467|2465.5|2463.1|531
1649152500000|2022-04-05 09:55:00|2465.9|2463.9|2465.4|2463.4|2467.4|2464.6|2465.2|2462.5|355
1649152800000|2022-04-05 10:00:00|2465.8|2463.8|2466.5|2464.5|2467.1|2464.8|2465|2462.6|444
1649153100000|2022-04-05 10:05:00|2466|2464|2467.4|2464.4|2468.5|2466.4|2464.7|2462.4|420
1649153400000|2022-04-05 10:10:00|2467.6|2464.6|2467.7|2464.7|2468.5|2465.8|2466|2463.4|525
1649153700000|2022-04-05 10:15:00|2466.9|2464.9|2467.9|2464.9|2468.6|2465.9|2465.8|2463.4|303
1649154000000|2022-04-05 10:20:00|2467.8|2464.8|2465.9|2462.9|2468.6|2465.6|2464.9|2462.5|375
1649154300000|2022-04-05 10:25:00|2466|2463|2465.2|2463.2|2467.6|2464.6|2464.7|2462.1|444
1649154600000|2022-04-05 10:30:00|2465.1|2463.1|2463.3|2461.3|2466|2463.5|2462.8|2460.4|443
1649154900000|2022-04-05 10:35:00|2463.5|2461.5|2465.7|2462.7|2466.3|2463.7|2462.8|2460|454
1649155200000|2022-04-05 10:40:00|2465.8|2462.8|2464.9|2461.9|2466.1|2463.6|2464|2461.4|427
1649155500000|2022-04-05 10:45:00|2465|2462|2466.4|2464.4|2467.4|2464.7|2464.5|2461.8|421
1649155800000|2022-04-05 10:50:00|2466.9|2463.9|2469.4|2466.4|2469.9|2467.3|2466.9|2463.9|256
1649156100000|2022-04-05 10:55:00|2469.1|2466.1|2468.6|2465.6|2471.3|2468.8|2467.5|2465.5|434
1649156400000|2022-04-05 11:00:00|2468.5|2465.5|2468.6|2465.6|2470.8|2468.2|2467.9|2465.3|503
1649156700000|2022-04-05 11:05:00|2468.4|2465.4|2468.6|2465.6|2469.7|2466.7|2467|2464|318
1649157000000|2022-04-05 11:10:00|2468.5|2465.5|2466.7|2463.7|2468.5|2465.5|2465|2462.7|430
1649157300000|2022-04-05 11:15:00|2466.6|2463.6|2468.4|2465.4|2468.5|2465.8|2466.2|2463.5|430
1649157600000|2022-04-05 11:20:00|2468.6|2465.6|2468.2|2465.2|2468.7|2466|2466.5|2464.2|359
1649157900000|2022-04-05 11:25:00|2468.3|2465.3|2466.6|2464.6|2470|2467.3|2465.6|2463|314
1649158200000|2022-04-05 11:30:00|2466.5|2464.5|2465.3|2462.3|2468.8|2466.3|2464.9|2462.1|383
1649158500000|2022-04-05 11:35:00|2465.6|2462.6|2465.7|2462.7|2466.6|2463.6|2464.7|2462|440
1649158800000|2022-04-05 11:40:00|2465.8|2462.8|2467.9|2464.9|2468.8|2466.1|2465.8|2462.8|481
1649159100000|2022-04-05 11:45:00|2468.1|2465.1|2468.6|2465.6|2469.7|2467.3|2467.2|2464.5|362
1649159400000|2022-04-05 11:50:00|2468.9|2465.9|2468.2|2465.2|2469.2|2466.9|2467.3|2464.7|418
1649159700000|2022-04-05 11:55:00|2468.3|2465.3|2469.1|2467.1|2469.8|2467.1|2467.5|2465.1|415
1649160000000|2022-04-05 12:00:00|2469|2467|2464.9|2461.9|2470.6|2467.8|2463.3|2460.3|522
1649160300000|2022-04-05 12:05:00|2464.8|2461.8|2461|2458|2465.2|2462.7|2460.4|2457.8|544
1649160600000|2022-04-05 12:10:00|2461.1|2458.1|2462.3|2459.3|2462.6|2459.9|2459.1|2456.4|526
1649160900000|2022-04-05 12:15:00|2462.2|2459.2|2462.9|2459.9|2464.5|2462|2459.7|2457.6|587
1649161200000|2022-04-05 12:20:00|2462.8|2459.8|2472|2469|2472.2|2469.2|2460.9|2458.3|748
1649161500000|2022-04-05 12:25:00|2472.1|2469.1|2469|2466|2474.2|2471.5|2468.2|2465.2|645
1649161800000|2022-04-05 12:30:00|2468.9|2465.9|2469.6|2466.6|2472.5|2469.9|2467.5|2464.5|541
1649162100000|2022-04-05 12:35:00|2469.4|2466.4|2471.4|2469.4|2472.1|2469.6|2468.1|2465.5|561
1649162400000|2022-04-05 12:40:00|2471.5|2469.5|2474.4|2472.4|2475.1|2472.6|2469.9|2467.4|666
1649162700000|2022-04-05 12:45:00|2474.5|2472.5|2474.8|2472.8|2477.4|2475.2|2473|2470.9|712
1649163000000|2022-04-05 12:50:00|2474.7|2472.7|2477.1|2474.1|2478|2475.1|2471.7|2469.2|614
1649163300000|2022-04-05 12:55:00|2476.9|2473.9|2478.8|2476.8|2479.3|2477.3|2474.9|2472.2|670
1649163600000|2022-04-05 13:00:00|2479.3|2476.3|2474.5|2471.5|2480.2|2478.2|2471.3|2469.3|756
1649163900000|2022-04-05 13:05:00|2474.6|2471.6|2477.7|2475.7|2482|2479|2473.9|2471.6|728
1649164200000|2022-04-05 13:10:00|2477.6|2475.6|2476.8|2473.8|2478.1|2475.7|2471.8|2469.2|668
1649164500000|2022-04-05 13:15:00|2476.6|2473.6|2477.2|2475.2|2478.8|2476.2|2474.1|2471.7|673
1649164800000|2022-04-05 13:20:00|2477.6|2474.6|2481.1|2479.1|2482.2|2480|2477|2474.5|815
1649165100000|2022-04-05 13:25:00|2480.8|2478.8|2480.6|2478.6|2483.4|2481|2476.9|2474.5|896
1649165400000|2022-04-05 13:30:00|2480.3|2478.3|2488.9|2486.9|2495|2492.3|2480.2|2477.9|1295
1649165700000|2022-04-05 13:35:00|2489.1|2487.1|2492.5|2490.5|2493|2490.6|2488.2|2485.8|1115
1649166000000|2022-04-05 13:40:00|2492.4|2490.4|2495.9|2492.9|2496.3|2493.3|2489.7|2487.7|874
1649166300000|2022-04-05 13:45:00|2495.7|2492.7|2489.9|2487.9|2495.8|2492.8|2486.3|2484|1084
1649166600000|2022-04-05 13:50:00|2490.3|2487.3|2488.6|2486.6|2491.5|2489.5|2486.3|2483.9|823
1649166900000|2022-04-05 13:55:00|2488.7|2486.7|2491.5|2488.5|2494.2|2492.2|2487.9|2485.6|697
1649167200000|2022-04-05 14:00:00|2491.3|2488.3|2490.6|2488.6|2495.4|2493.2|2490.1|2487.5|980
1649167500000|2022-04-05 14:05:00|2490.4|2488.4|2484.7|2482.7|2490.7|2488.4|2480.6|2478.2|1157
1649167800000|2022-04-05 14:10:00|2484.6|2482.6|2474.5|2472.5|2485|2482.6|2473.6|2471.1|1163
1649168100000|2022-04-05 14:15:00|2474.6|2472.6|2472.8|2470.8|2475.8|2472.8|2468.2|2465.5|1078
1649168400000|2022-04-05 14:20:00|2472.7|2470.7|2467.9|2464.9|2474.8|2471.9|2464.1|2461.6|1138
1649168700000|2022-04-05 14:25:00|2468|2465|2470|2467|2470.8|2468.5|2466.6|2463.9|909
1649169000000|2022-04-05 14:30:00|2469.9|2466.9|2459.7|2456.7|2470.2|2467.6|2459.1|2456.6|865
1649169300000|2022-04-05 14:35:00|2459.6|2456.6|2459.9|2456.9|2463.6|2460.6|2457.3|2454.3|903
1649169600000|2022-04-05 14:40:00|2460|2457|2454|2451|2462.8|2460.6|2452.8|2449.8|967
1649169900000|2022-04-05 14:45:00|2454.1|2451.1|2457.8|2454.8|2457.9|2455.8|2451.1|2448.1|981
1649170200000|2022-04-05 14:50:00|2457.9|2454.9|2458.8|2455.8|2463.1|2460.6|2455.3|2452.9|884
1649170500000|2022-04-05 14:55:00|2459.1|2456.1|2455.1|2452.1|2459.7|2456.7|2454.1|2451.3|892
1649170800000|2022-04-05 15:00:00|2454.6|2452.6|2455.8|2453.8|2457.7|2455|2452.3|2449.8|818
1649171100000|2022-04-05 15:05:00|2455.9|2453.9|2453.7|2451.7|2458|2455.4|2452.8|2450.3|747
1649171400000|2022-04-05 15:10:00|2453.5|2451.5|2451.9|2449.9|2455.8|2452.8|2449.2|2446.8|803
1649171700000|2022-04-05 15:15:00|2451.7|2449.7|2459.4|2457.4|2459.7|2457.5|2450|2448|757
1649172000000|2022-04-05 15:20:00|2459.3|2457.3|2454|2452|2459.5|2457.5|2454|2452|652
1649172300000|2022-04-05 15:25:00|2454.1|2452.1|2446.5|2444.5|2454.1|2452.1|2442.7|2439.7|865
1649172600000|2022-04-05 15:30:00|2446.4|2444.4|2443.3|2441.3|2448.1|2446.1|2441.6|2439.6|857
1649172900000|2022-04-05 15:35:00|2443.4|2441.4|2443.2|2441.2|2446.1|2444|2441.6|2439.3|639
1649173200000|2022-04-05 15:40:00|2443.6|2441.6|2439.5|2437.5|2444.1|2441.6|2439.3|2436.9|685
1649173500000|2022-04-05 15:45:00|2439.7|2437.7|2444.5|2442.5|2444.8|2442.6|2439.4|2436.8|646
1649173800000|2022-04-05 15:50:00|2444.6|2442.6|2441|2439|2445|2442.9|2439.3|2436.8|621
1649174100000|2022-04-05 15:55:00|2440.9|2438.9|2435.8|2433.8|2444.7|2442.2|2433.9|2430.9|739
1649174400000|2022-04-05 16:00:00|2435.9|2433.9|2432.9|2429.9|2439.6|2436.7|2430.9|2428.3|1072
1649174700000|2022-04-05 16:05:00|2432.8|2429.8|2438.9|2436.9|2439.7|2436.9|2430.9|2428.7|829
1649175000000|2022-04-05 16:10:00|2438.8|2436.8|2444.1|2441.1|2445.1|2442.3|2438.6|2436.3|680
1649175300000|2022-04-05 16:15:00|2444.3|2441.3|2448.4|2445.4|2448.9|2446.5|2443|2440.1|557
1649175600000|2022-04-05 16:20:00|2448.2|2445.2|2444.6|2441.6|2449.9|2446.9|2443.6|2441.1|555
1649175900000|2022-04-05 16:25:00|2444.7|2441.7|2441.9|2439.9|2445.5|2443|2441.5|2439.5|579
1649176200000|2022-04-05 16:30:00|2442.4|2439.4|2438.3|2436.3|2442.5|2440.4|2436.8|2434.7|593
1649176500000|2022-04-05 16:35:00|2438.4|2436.4|2440.1|2438.1|2442|2439.5|2438.2|2435.8|466
1649176800000|2022-04-05 16:40:00|2440.2|2438.2|2439.8|2437.8|2442|2439.7|2439.1|2437.1|437
1649177100000|2022-04-05 16:45:00|2439.7|2437.7|2441.2|2439.2|2441.8|2439.6|2437.6|2435.1|440
1649177400000|2022-04-05 16:50:00|2442.1|2439.1|2442|2440|2442.7|2440.3|2439.1|2436.6|452
1649177700000|2022-04-05 16:55:00|2441.9|2439.9|2439.7|2436.7|2442.7|2440.4|2438.7|2436.2|472
1649178000000|2022-04-05 17:00:00|2439.6|2436.6|2440.9|2438.9|2442.2|2439.8|2437.7|2435.6|394
1649178300000|2022-04-05 17:05:00|2441|2439|2444.7|2442.7|2446|2444|2439.2|2437.2|411
1649178600000|2022-04-05 17:10:00|2444.6|2442.6|2443.2|2441.2|2445.3|2442.9|2442.7|2440.7|362
1649178900000|2022-04-05 17:15:00|2443|2441|2443.5|2441.5|2443.6|2441.6|2440.4|2438.2|356
1649179200000|2022-04-05 17:20:00|2443.4|2441.4|2444.3|2442.3|2444.5|2442.5|2439.5|2437.4|540
1649179500000|2022-04-05 17:25:00|2444.8|2441.8|2443.9|2441.9|2445.5|2443.2|2441.6|2439.6|454
1649179800000|2022-04-05 17:30:00|2444|2442|2441.2|2439.2|2444.3|2442.3|2439.6|2437.3|412
1649180100000|2022-04-05 17:35:00|2441.5|2439.5|2440.6|2438.6|2442|2440|2439.8|2437.4|420
1649180400000|2022-04-05 17:40:00|2440.5|2438.5|2437.6|2435.6|2441.2|2439.2|2437|2434.6|413
1649180700000|2022-04-05 17:45:00|2437.7|2435.7|2437.1|2435.1|2438.4|2436.2|2434.9|2432.2|340
1649181000000|2022-04-05 17:50:00|2437|2435|2435.3|2432.3|2437.5|2435.2|2433.4|2431.1|355
1649181300000|2022-04-05 17:55:00|2435.4|2432.4|2436.4|2434.4|2436.9|2434.9|2433.4|2431.2|371
1649181600000|2022-04-05 18:00:00|2436.6|2434.6|2434.4|2432.4|2437.7|2435.4|2434.2|2431.8|388
1649181900000|2022-04-05 18:05:00|2435|2432|2434.2|2432.2|2435.3|2432.9|2432.2|2430|440
1649182200000|2022-04-05 18:10:00|2434.3|2432.3|2432.4|2430.4|2434.6|2432.6|2432|2430|335
1649182500000|2022-04-05 18:15:00|2432.3|2430.3|2431.7|2429.7|2433.7|2431.3|2431.3|2429.2|424
1649182800000|2022-04-05 18:20:00|2431.6|2429.6|2431.4|2429.4|2433.3|2430.9|2430.8|2428.8|402
1649183100000|2022-04-05 18:25:00|2431.5|2429.5|2431.6|2429.6|2433.3|2430.9|2430.9|2428.8|309
1649183400000|2022-04-05 18:30:00|2431.8|2429.8|2435.3|2433.3|2436.2|2433.3|2431.3|2429.1|313
1649183700000|2022-04-05 18:35:00|2435.4|2433.4|2435.8|2432.8|2436.3|2433.8|2433.8|2431.2|394
1649184000000|2022-04-05 18:40:00|2435.7|2432.7|2432.6|2430.6|2436.3|2433.3|2431.6|2429.2|377
1649184300000|2022-04-05 18:45:00|2432.5|2430.5|2433.2|2430.2|2435.6|2432.6|2431.4|2429.3|363
1649184600000|2022-04-05 18:50:00|2433.4|2430.4|2434.5|2432.5|2435.7|2433.2|2433.3|2430.3|301
1649184900000|2022-04-05 18:55:00|2434.6|2432.6|2433.8|2430.8|2436.2|2433.7|2433.3|2430.3|344
1649185200000|2022-04-05 19:00:00|2433.7|2430.7|2432.8|2429.8|2434.5|2431.8|2432.1|2429.2|375
1649185500000|2022-04-05 19:05:00|2432.7|2429.7|2432|2430|2432.9|2430|2430.6|2428.2|338
1649185800000|2022-04-05 19:10:00|2431.9|2429.9|2431|2429|2433.1|2430.6|2430.6|2428.4|279
1649186100000|2022-04-05 19:15:00|2430.9|2428.9|2430.9|2428.9|2432.7|2429.9|2430.3|2427.6|327
1649186400000|2022-04-05 19:20:00|2431|2429|2430.6|2428.6|2431.3|2429|2428.8|2426.3|316
1649186700000|2022-04-05 19:25:00|2431.2|2428.2|2430.4|2427.4|2431.4|2429|2429.1|2426.7|344
1649187000000|2022-04-05 19:30:00|2430|2428|2430.7|2428.7|2431.1|2428.9|2428.8|2426.7|293
1649187300000|2022-04-05 19:35:00|2431.5|2428.5|2432.1|2429.1|2432.2|2429.9|2429.2|2426.8|258
1649187600000|2022-04-05 19:40:00|2432.2|2429.2|2429.9|2427.9|2432.2|2429.8|2429.4|2427|233
1649187900000|2022-04-05 19:45:00|2430|2428|2425.6|2423.6|2430.3|2428|2425.1|2422.7|438
1649188200000|2022-04-05 19:50:00|2425.4|2423.4|2426.6|2424.6|2428.2|2425.6|2424.7|2422.2|433
1649188500000|2022-04-05 19:55:00|2427|2424|2424.4|2422.4|2428.1|2425.4|2424.3|2422.1|491
1649188800000|2022-04-05 20:00:00|2424.3|2421.4|2427.1|2424.1|2428|2425.6|2423.5|2421.3|329
1649189100000|2022-04-05 20:05:00|2426.8|2423.8|2427|2425|2427.4|2425|2426.1|2423.4|193
1649189400000|2022-04-05 20:10:00|2426.9|2424.9|2428.1|2425.1|2428.7|2426|2426.4|2424.1|178
1649189700000|2022-04-05 20:15:00|2428|2426|2428.9|2426.9|2429.9|2427.6|2427.8|2425.1|239
1649190000000|2022-04-05 20:20:00|2429.1|2427.1|2429.6|2427.6|2430.7|2428|2428.8|2426.2|194
1649190300000|2022-04-05 20:25:00|2429.5|2427.5|2431.2|2428.2|2431.6|2428.9|2429.4|2426.8|150
1649190600000|2022-04-05 20:30:00|2431.3|2428.3|2431.4|2428.4|2432|2429|2430.8|2427.8|151
1649190900000|2022-04-05 20:35:00|2431.3|2428.3|2432|2429|2432.2|2429.2|2430.4|2427.8|157
1649191200000|2022-04-05 20:40:00|2431.9|2428.9|2431.6|2428.6|2432.1|2429.6|2431.2|2428.2|139
1649191500000|2022-04-05 20:45:00|2431.7|2428.7|2433.2|2430.2|2433.9|2430.9|2431.2|2428.2|188
1649191800000|2022-04-05 20:50:00|2433|2430|2434.5|2431.5|2435.2|2432.2|2432.8|2429.8|172
1649192100000|2022-04-05 20:55:00|2434.4|2431.4|2435.3|2432.3|2436.3|2433.3|2433.8|2430.8|170
1649196000000|2022-04-05 22:00:00|2437.5|2434.5|2438.6|2435.6|2439.7|2435.9|2436.9|2433.9|258
1649196300000|2022-04-05 22:05:00|2438.4|2435.4|2439.3|2436.3|2442.2|2439.2|2437.6|2434.6|267
1649196600000|2022-04-05 22:10:00|2439.4|2436.4|2438.5|2435.5|2439.5|2436.5|2436|2433|143
1649196900000|2022-04-05 22:15:00|2438.4|2435.4|2437.5|2434.5|2438.4|2435.4|2435.8|2432.3|113
1649197200000|2022-04-05 22:20:00|2437.6|2434.6|2437.2|2434.2|2437.6|2434.6|2436.3|2433.3|104
1649197500000|2022-04-05 22:25:00|2437.1|2434.1|2436.9|2433.9|2437.2|2434.2|2436.4|2433.4|139
1649197800000|2022-04-05 22:30:00|2436.8|2433.8|2435.7|2432.7|2437.1|2434.1|2435.2|2432.2|119
1649198100000|2022-04-05 22:35:00|2435.6|2432.6|2435.4|2432.4|2436.1|2433.1|2434.7|2431.7|167
1649198400000|2022-04-05 22:40:00|2435.3|2432.3|2434.6|2431.6|2435.7|2432.7|2434.4|2431.4|152
1649198700000|2022-04-05 22:45:00|2434.7|2431.7|2435.1|2432.1|2435.2|2432.2|2434.4|2431.4|111
1649199000000|2022-04-05 22:50:00|2435.2|2432.2|2434.8|2431.8|2435.2|2432.2|2433.9|2430.9|134
1649199300000|2022-04-05 22:55:00|2434.7|2431.7|2434|2431|2434.9|2431.9|2433.9|2430.9|71
1649199600000|2022-04-05 23:00:00|2434.1|2431.1|2433.7|2430.7|2434.3|2431.3|2433.6|2430.6|114
1649199900000|2022-04-05 23:05:00|2433.8|2430.8|2433.8|2430.8|2434.5|2431.5|2433|2430|126
1649200200000|2022-04-05 23:10:00|2434.1|2431.1|2433.5|2430.5|2434.3|2431.3|2433.3|2430.3|111
1649200500000|2022-04-05 23:15:00|2433.7|2430.7|2433.2|2430.2|2434|2431|2432.7|2429.7|192
1649200800000|2022-04-05 23:20:00|2433.3|2430.3|2432.5|2429.5|2433.3|2430.3|2431.9|2428.9|147
1649201100000|2022-04-05 23:25:00|2432.6|2429.6|2431.7|2428.7|2433.5|2430.5|2431.7|2428.7|246
1649201400000|2022-04-05 23:30:00|2431.6|2428.6|2431.6|2428.6|2433|2430|2431.4|2428.4|168
1649201700000|2022-04-05 23:35:00|2431.7|2428.7|2431.2|2428.2|2432|2429|2430.7|2427.7|184
1649202000000|2022-04-05 23:40:00|2431.6|2428.6|2430.6|2428.6|2431.9|2429.3|2430.5|2427.7|183
1649202300000|2022-04-05 23:45:00|2430.7|2428.7|2431.4|2428.4|2432.1|2429.5|2430.5|2428|148
1649202600000|2022-04-05 23:50:00|2431.5|2428.5|2429.9|2426.9|2431.5|2428.5|2429.4|2426.4|215
1649202900000|2022-04-05 23:55:00|2430.1|2427.1|2430.3|2427.3|2430.8|2427.8|2429.1|2426.3|161
1649203200000|2022-04-06 00:00:00|2430|2427|2430.4|2427.4|2433.3|2430.3|2427.9|2424.9|394
1649203500000|2022-04-06 00:05:00|2430.7|2427.7|2430.9|2427.9|2431.3|2428.3|2429.2|2426.2|273
1649203800000|2022-04-06 00:10:00|2431|2428|2432.2|2429.2|2432.4|2429.7|2429.8|2426.8|276
1649204100000|2022-04-06 00:15:00|2432.3|2429.3|2431.1|2428.1|2433.5|2430.5|2430.4|2427.6|265
1649204400000|2022-04-06 00:20:00|2431.2|2428.2|2430.6|2428.6|2431.7|2429.1|2429.6|2426.8|228
1649204700000|2022-04-06 00:25:00|2431|2429|2430.1|2427.1|2431.3|2429|2428.3|2426|287
1649205000000|2022-04-06 00:30:00|2430.4|2427.4|2429.7|2426.7|2430.9|2427.9|2428.5|2425.5|369
1649205300000|2022-04-06 00:35:00|2429.8|2426.8|2430|2427|2432.2|2429.2|2429.1|2426.5|215
1649205600000|2022-04-06 00:40:00|2430.1|2427.1|2429.1|2426.1|2430.9|2427.9|2428.7|2425.7|224
1649205900000|2022-04-06 00:45:00|2429.2|2426.2|2426.4|2423.4|2429.6|2426.6|2425.1|2422.7|289
1649206200000|2022-04-06 00:50:00|2426.5|2423.5|2426.3|2423.3|2427.3|2424.6|2424.7|2421.9|331
1649206500000|2022-04-06 00:55:00|2426.4|2423.4|2429.8|2426.8|2430.5|2427.8|2424.1|2421.1|444
1649206800000|2022-04-06 01:00:00|2429.6|2426.6|2426.1|2423.1|2430.7|2427.7|2424.8|2421.8|1020
1649207100000|2022-04-06 01:05:00|2426.2|2423.2|2432.9|2429.9|2433|2430|2424.2|2421.5|733
1649207400000|2022-04-06 01:10:00|2432.8|2429.8|2430.9|2427.9|2435.1|2432.1|2429|2426|801
1649207700000|2022-04-06 01:15:00|2430.7|2427.7|2433.1|2430.1|2433.6|2430.6|2428.2|2425.2|616
1649208000000|2022-04-06 01:20:00|2432.9|2429.9|2436.3|2433.3|2436.9|2434.2|2432.1|2429.1|573
1649208300000|2022-04-06 01:25:00|2436.2|2433.2|2436|2433|2438.4|2435.7|2435.7|2432.7|620
1649208600000|2022-04-06 01:30:00|2436.3|2433.3|2435.6|2432.6|2438|2435.3|2435.1|2432.1|374
1649208900000|2022-04-06 01:35:00|2435.7|2432.7|2434.2|2431.2|2436.2|2433.2|2433.7|2430.7|380
1649209200000|2022-04-06 01:40:00|2434|2431|2431.8|2428.8|2434.2|2431.2|2431.1|2428.6|327
1649209500000|2022-04-06 01:45:00|2432|2429|2432.9|2429.9|2433.7|2430.7|2431|2428.5|383
1649209800000|2022-04-06 01:50:00|2432.8|2429.8|2432.4|2429.4|2433.5|2430.5|2431.4|2428.4|315
1649210100000|2022-04-06 01:55:00|2432.3|2429.3|2432.4|2429.4|2433.6|2430.6|2432|2429|286
1649210400000|2022-04-06 02:00:00|2432.3|2429.3|2433.4|2430.4|2433.8|2430.8|2431.3|2428.3|366
1649210700000|2022-04-06 02:05:00|2433.5|2430.5|2432|2429|2433.6|2430.6|2431.4|2428.6|279
1649211000000|2022-04-06 02:10:00|2432.1|2429.1|2434.4|2431.4|2434.4|2431.4|2432|2429|242
1649211300000|2022-04-06 02:15:00|2434.3|2431.3|2434.3|2431.3|2434.7|2431.7|2433.2|2430.2|182
1649211600000|2022-04-06 02:20:00|2434.1|2431.1|2435|2432|2435.1|2432.1|2433.1|2430.1|244
1649211900000|2022-04-06 02:25:00|2434.6|2431.6|2433|2430|2435.2|2432.6|2432.5|2429.5|240
1649212200000|2022-04-06 02:30:00|2432.9|2429.9|2432.5|2429.5|2434.2|2431.4|2431.7|2428.9|318
1649212500000|2022-04-06 02:35:00|2432.7|2429.7|2436|2433|2436.5|2434|2432.4|2429.4|274
1649212800000|2022-04-06 02:40:00|2435.9|2432.9|2438.6|2435.6|2438.8|2435.8|2434.8|2431.9|403
1649213100000|2022-04-06 02:45:00|2438.8|2435.8|2436.1|2433.1|2438.8|2436|2435.6|2432.6|598
1649213400000|2022-04-06 02:50:00|2435.8|2432.8|2434.9|2432.9|2436.5|2433.5|2434.7|2431.7|475
1649213700000|2022-04-06 02:55:00|2434.8|2432.8|2435|2432|2435.6|2432.9|2433.4|2430.4|361
1649214000000|2022-04-06 03:00:00|2434.9|2431.9|2436|2433|2436.2|2433.2|2434.1|2431.1|325
1649214300000|2022-04-06 03:05:00|2435.9|2432.9|2435.3|2432.3|2436.6|2433.6|2435|2432|211
1649214600000|2022-04-06 03:10:00|2435.1|2432.1|2434|2431|2436.1|2433.1|2433.4|2430.4|266
1649214900000|2022-04-06 03:15:00|2433.9|2430.9|2435.3|2432.3|2435.5|2432.5|2433.7|2430.7|204
1649215200000|2022-04-06 03:20:00|2435.2|2432.2|2434.7|2431.7|2435.3|2432.3|2434.3|2431.3|172
1649215500000|2022-04-06 03:25:00|2434.6|2431.6|2435|2432|2436.1|2433.1|2434.2|2431.2|237
1649215800000|2022-04-06 03:30:00|2435.2|2432.2|2436|2433|2436.4|2433.4|2434.6|2431.6|148
1649216100000|2022-04-06 03:35:00|2436.1|2433.1|2436.8|2433.8|2436.8|2433.8|2435|2432.2|173
1649216400000|2022-04-06 03:40:00|2436.7|2433.7|2436.9|2433.9|2437.7|2434.7|2436.3|2433.4|154
1649216700000|2022-04-06 03:45:00|2437.2|2434.2|2437.1|2434.1|2437.6|2434.7|2436.4|2433.6|92
1649217000000|2022-04-06 03:50:00|2437|2434|2438.1|2435.1|2438.7|2435.7|2436.9|2433.9|146
1649217300000|2022-04-06 03:55:00|2438|2435|2437.5|2434.5|2438.8|2436|2437.4|2434.4|170
1649217600000|2022-04-06 04:00:00|2437.6|2434.6|2436|2434|2437.9|2434.9|2435.7|2432.9|243
1649217900000|2022-04-06 04:05:00|2435.9|2433.9|2434.4|2431.4|2436.8|2434.2|2434.3|2431.3|274
1649218200000|2022-04-06 04:10:00|2433.9|2430.9|2433.5|2430.5|2434.6|2431.9|2433|2430|257
1649218500000|2022-04-06 04:15:00|2433.3|2430.3|2432.9|2429.9|2434.5|2431.5|2432.2|2429.7|288
1649218800000|2022-04-06 04:20:00|2433|2430|2431.5|2428.5|2433|2430.4|2431.4|2428.4|175
1649219100000|2022-04-06 04:25:00|2431.6|2428.6|2432.5|2429.5|2433.1|2430.5|2430.3|2427.5|281
1649219400000|2022-04-06 04:30:00|2432.4|2429.4|2429.5|2426.5|2432.4|2429.4|2427.5|2424.9|303
1649219700000|2022-04-06 04:35:00|2429.6|2426.6|2428.9|2426.9|2430.1|2427.1|2428.7|2426.1|124
1649220000000|2022-04-06 04:40:00|2429|2427|2429.1|2426.1|2429.7|2427.1|2428.3|2425.3|173
1649220300000|2022-04-06 04:45:00|2429.2|2426.2|2430.5|2427.5|2430.5|2427.5|2428.4|2425.4|157
1649220600000|2022-04-06 04:50:00|2430.4|2427.4|2429.6|2426.6|2430.6|2427.6|2428.2|2425.6|147
1649220900000|2022-04-06 04:55:00|2429.5|2426.5|2429.6|2426.6|2430.1|2427.6|2428.5|2425.6|159
1649221200000|2022-04-06 05:00:00|2429.7|2426.7|2429.7|2426.7|2430.3|2427.4|2428.4|2425.4|176
1649221500000|2022-04-06 05:05:00|2429.5|2426.5|2429.5|2426.5|2430.9|2428.1|2428.6|2425.6|191
1649221800000|2022-04-06 05:10:00|2429.4|2426.4|2429.2|2426.2|2430.2|2427.2|2428.6|2425.9|230
1649222100000|2022-04-06 05:15:00|2429.4|2426.4|2431.1|2428.1|2431.5|2428.5|2428.6|2425.9|239
1649222400000|2022-04-06 05:20:00|2430.9|2427.9|2431.1|2428.1|2431.7|2428.7|2430.3|2427.3|197
1649222700000|2022-04-06 05:25:00|2430.9|2427.9|2431.2|2428.2|2431.5|2428.8|2430.1|2427.1|221
1649223000000|2022-04-06 05:30:00|2431.3|2428.3|2437.7|2434.7|2438.8|2436.3|2430.5|2427.5|617
1649223300000|2022-04-06 05:35:00|2437.6|2434.6|2437|2435|2438.3|2435.7|2435.2|2432.9|319
1649223600000|2022-04-06 05:40:00|2437.4|2434.4|2436.1|2433.1|2437.9|2435.3|2435.5|2432.9|307
1649223900000|2022-04-06 05:45:00|2436.2|2433.2|2436.6|2433.6|2436.9|2433.9|2435|2432.3|294
1649224200000|2022-04-06 05:50:00|2436.7|2433.7|2434.7|2431.7|2437.1|2434.4|2433.9|2431.2|412
1649224500000|2022-04-06 05:55:00|2434.8|2431.8|2433.4|2430.4|2435.5|2433.3|2433.2|2430.2|370
1649224800000|2022-04-06 06:00:00|2433.5|2430.5|2430.5|2428.5|2433.8|2431.3|2430|2427.4|552
1649225100000|2022-04-06 06:05:00|2430.4|2428.4|2428.2|2426.2|2431.2|2428.7|2427.9|2425.6|537
1649225400000|2022-04-06 06:10:00|2428.1|2426.1|2429.9|2426.9|2430.9|2428.1|2426.7|2424.5|574
1649225700000|2022-04-06 06:15:00|2429.7|2426.7|2429.5|2427.5|2430.6|2428|2427.9|2425.7|502
1649226000000|2022-04-06 06:20:00|2429.7|2427.7|2430.7|2427.7|2430.9|2428.5|2428.8|2426.4|413
1649226300000|2022-04-06 06:25:00|2430.6|2427.6|2428.4|2426.4|2430.6|2427.6|2427.7|2425.1|386
1649226600000|2022-04-06 06:30:00|2428.3|2426.3|2429.5|2426.5|2429.9|2427.5|2427.8|2425.3|424
1649226900000|2022-04-06 06:35:00|2429.7|2426.7|2431.8|2429.8|2432.5|2430|2427.6|2425|540
1649227200000|2022-04-06 06:40:00|2431.6|2429.6|2435.4|2432.4|2435.9|2433.3|2431.2|2428.8|537
1649227500000|2022-04-06 06:45:00|2435.3|2432.3|2433.9|2430.9|2435.9|2433.5|2433.2|2430.7|462
1649227800000|2022-04-06 06:50:00|2433.8|2431.8|2432.1|2430.1|2434.7|2432.3|2430.6|2428.4|537
1649228100000|2022-04-06 06:55:00|2432.2|2430.2|2433.8|2430.8|2434|2431.3|2430.8|2428.3|438
1649228400000|2022-04-06 07:00:00|2433.9|2430.9|2429.8|2427.8|2435.8|2433.4|2429.3|2427.1|608
1649228700000|2022-04-06 07:05:00|2429.7|2427.7|2427.4|2425.4|2430.7|2428.3|2427|2424.4|591
1649229000000|2022-04-06 07:10:00|2427.5|2425.5|2425.2|2422.2|2428.2|2425.8|2422|2419|812
1649229300000|2022-04-06 07:15:00|2425.3|2422.3|2429.1|2426.1|2429.6|2427.2|2424|2421|776
1649229600000|2022-04-06 07:20:00|2429.2|2426.2|2428.2|2426.2|2430.5|2428|2427.8|2425.4|715
1649229900000|2022-04-06 07:25:00|2428.3|2426.3|2428.3|2425.3|2429.3|2427|2426.7|2424.3|660
1649230200000|2022-04-06 07:30:00|2428.2|2425.2|2431.1|2429.1|2431.8|2429.2|2427.7|2425.1|679
1649230500000|2022-04-06 07:35:00|2431|2429|2428|2425|2431.9|2429.5|2427.5|2424.8|531
1649230800000|2022-04-06 07:40:00|2427.9|2424.9|2430.1|2428.1|2433.3|2430.3|2427.6|2424.9|517
1649231100000|2022-04-06 07:45:00|2430|2428|2431.7|2428.7|2433.8|2431.1|2430|2427.7|638
1649231400000|2022-04-06 07:50:00|2431.5|2428.5|2430.7|2428.7|2432.3|2429.9|2429.5|2426.9|387
1649231700000|2022-04-06 07:55:00|2430.4|2428.4|2429.5|2427.5|2431.9|2429.4|2428.9|2426.4|523
1649232000000|2022-04-06 08:00:00|2429.8|2427.8|2431.3|2428.3|2432.6|2429.6|2429.4|2426.4|586
1649232300000|2022-04-06 08:05:00|2431.4|2428.4|2428.4|2426.4|2431.5|2428.7|2427.3|2424.8|546
1649232600000|2022-04-06 08:10:00|2428.3|2426.3|2429.3|2427.3|2430.5|2428.3|2428.2|2425.8|413
1649232900000|2022-04-06 08:15:00|2429.5|2427.5|2429.7|2426.7|2430.7|2428.3|2428.3|2426|386
1649233200000|2022-04-06 08:20:00|2429.6|2426.6|2429.6|2427.6|2430.4|2428.4|2428.4|2426.1|529
1649233500000|2022-04-06 08:25:00|2429.5|2427.5|2431.3|2429.3|2431.8|2429.8|2429.3|2426.7|620
1649233800000|2022-04-06 08:30:00|2431.2|2429.2|2429|2426|2432.7|2430.7|2427.9|2425.2|520
1649234100000|2022-04-06 08:35:00|2428.7|2425.7|2428.4|2425.4|2429.7|2427.3|2427.3|2424.7|477
1649234400000|2022-04-06 08:40:00|2428.3|2425.3|2431.6|2429.6|2432.1|2429.8|2428.2|2425.3|500
1649234700000|2022-04-06 08:45:00|2431.5|2429.5|2432.5|2430.5|2433.6|2431.1|2430.9|2428.4|466
1649235000000|2022-04-06 08:50:00|2432.6|2430.6|2432.6|2430.6|2433.7|2431.7|2431.7|2429.3|418
1649235300000|2022-04-06 08:55:00|2432.5|2430.5|2434.9|2432.9|2436.1|2434.1|2432.5|2430.5|408
1649235600000|2022-04-06 09:00:00|2435|2433|2437.9|2434.9|2438.5|2436.5|2435|2433|584
1649235900000|2022-04-06 09:05:00|2437.8|2434.8|2436.9|2434.9|2439.3|2437.3|2436.6|2434.6|573
1649236200000|2022-04-06 09:10:00|2437|2435|2440.3|2438.3|2442.1|2440.1|2436.8|2434.8|654
1649236500000|2022-04-06 09:15:00|2440.2|2438.2|2438.8|2436.8|2442.2|2440|2438.6|2436.4|637
1649236800000|2022-04-06 09:20:00|2439|2437|2438.1|2436.1|2439.9|2437.7|2437|2434.7|499
1649237100000|2022-04-06 09:25:00|2438.2|2436.2|2439.3|2436.3|2440|2438|2438.1|2435.6|382
1649237400000|2022-04-06 09:30:00|2439.4|2436.4|2438.4|2436.4|2439.5|2436.8|2437.7|2435.2|387
1649237700000|2022-04-06 09:35:00|2438.2|2436.2|2439.9|2436.9|2440|2437.3|2438.1|2435.6|490
1649238000000|2022-04-06 09:40:00|2440|2437|2440.1|2437.1|2441.6|2439.3|2439.1|2436.2|365
1649238300000|2022-04-06 09:45:00|2440.2|2437.2|2441.6|2439.6|2442.3|2439.7|2439.6|2437.1|515
1649238600000|2022-04-06 09:50:00|2441.5|2439.5|2440.9|2438.9|2443.3|2440.5|2440.7|2438.2|548
1649238900000|2022-04-06 09:55:00|2440.8|2438.8|2441.5|2438.5|2442.6|2440.1|2440.8|2438.4|403
1649239200000|2022-04-06 10:00:00|2441.3|2439.3|2437.4|2435.4|2442.4|2439.9|2437.2|2435.1|298
1649239500000|2022-04-06 10:05:00|2437.3|2435.3|2438.8|2436.8|2439.7|2437|2437.3|2435.2|320
1649239800000|2022-04-06 10:10:00|2439|2437|2438.9|2435.9|2440.4|2437.4|2437.8|2435.4|389
1649240100000|2022-04-06 10:15:00|2438.8|2435.8|2438.7|2435.7|2440.2|2437.5|2437.8|2435.2|398
1649240400000|2022-04-06 10:20:00|2438.8|2435.8|2437.5|2434.5|2439.1|2436.1|2436.9|2434.5|381
1649240700000|2022-04-06 10:25:00|2437.7|2434.7|2435.3|2432.3|2438.2|2435.5|2433.6|2431|437
1649241000000|2022-04-06 10:30:00|2435.1|2432.1|2434|2431|2436.3|2433.3|2433.1|2430.1|412
1649241300000|2022-04-06 10:35:00|2433.8|2430.8|2434|2431|2435.1|2432.1|2432.7|2429.7|366
1649241600000|2022-04-06 10:40:00|2434.3|2431.3|2432|2429|2434.3|2431.3|2431.1|2429|419
1649241900000|2022-04-06 10:45:00|2431.9|2428.9|2432.4|2429.4|2433.3|2430.6|2431|2428.4|520
1649242200000|2022-04-06 10:50:00|2432.2|2429.2|2431.9|2428.9|2434.1|2431.2|2430.9|2428.6|411
1649242500000|2022-04-06 10:55:00|2432|2429|2427.7|2424.7|2432.5|2429.7|2427.3|2424.7|500
1649242800000|2022-04-06 11:00:00|2427.8|2425.7|2429|2426|2430.3|2427.8|2426.8|2424.2|368
1649243100000|2022-04-06 11:05:00|2428.9|2425.9|2425|2422|2429.7|2427.1|2423.9|2421.4|594
1649243400000|2022-04-06 11:10:00|2425.2|2422.2|2424.1|2421.1|2425.8|2423.3|2422.4|2419.8|606
1649243700000|2022-04-06 11:15:00|2424.2|2421.2|2420.8|2417.8|2424.2|2421.6|2419|2416.8|589
1649244000000|2022-04-06 11:20:00|2421|2418|2418|2416|2422.6|2419.9|2417.6|2415|474
1649244300000|2022-04-06 11:25:00|2417.9|2415.9|2421.2|2418.2|2422.1|2419.7|2417.9|2415.9|582
1649244600000|2022-04-06 11:30:00|2421.7|2418.7|2421.4|2418.4|2423.9|2421.4|2420.6|2418|501
1649244900000|2022-04-06 11:35:00|2421.5|2418.5|2422.7|2420.7|2424.4|2421.7|2421.5|2418.5|578
1649245200000|2022-04-06 11:40:00|2422.6|2420.6|2422.2|2420.2|2423.5|2421.1|2420.6|2418.4|451
1649245500000|2022-04-06 11:45:00|2422.6|2420.6|2420.8|2418.8|2423.8|2421.2|2420|2417.5|446
1649245800000|2022-04-06 11:50:00|2420.9|2418.9|2420.6|2418.6|2423.2|2421.1|2419.7|2417.7|521
1649246100000|2022-04-06 11:55:00|2420.7|2418.7|2421|2419|2422.7|2420.2|2418.4|2415.9|645
1649246400000|2022-04-06 12:00:00|2420.9|2418.9|2419.3|2417.3|2421|2418.9|2417.6|2415.1|758
1649246700000|2022-04-06 12:05:00|2419.5|2417.5|2418.7|2416.7|2422.3|2420|2417.2|2414.6|737
1649247000000|2022-04-06 12:10:00|2418.8|2416.8|2415.3|2413.3|2419.3|2417.3|2413.5|2411.5|757
1649247300000|2022-04-06 12:15:00|2415.2|2413.2|2418.5|2416.5|2419.7|2417.7|2413.9|2411.9|757
1649247600000|2022-04-06 12:20:00|2418.6|2416.6|2422.2|2420.2|2423|2421|2416.9|2414.9|873
1649247900000|2022-04-06 12:25:00|2422|2420|2420.2|2418.2|2422.8|2420.8|2416.1|2414.1|873
1649248200000|2022-04-06 12:30:00|2420.1|2418.1|2421.7|2419.7|2425.9|2423.3|2419.3|2416.7|852
1649248500000|2022-04-06 12:35:00|2421.5|2419.5|2426.6|2424.6|2427.1|2425.1|2419.8|2417.8|816
1649248800000|2022-04-06 12:40:00|2426.7|2424.7|2428.2|2425.2|2429.7|2427.3|2425.1|2422.8|708
1649249100000|2022-04-06 12:45:00|2428.3|2425.3|2425.5|2422.5|2428.9|2426.8|2425|2422.4|798
1649249400000|2022-04-06 12:50:00|2425.6|2422.6|2428.1|2426.1|2429.8|2427.8|2425.2|2422.6|676
1649249700000|2022-04-06 12:55:00|2428|2426|2429.2|2427.2|2430.3|2428.3|2425.5|2423.5|668
1649250000000|2022-04-06 13:00:00|2429.6|2426.6|2432.7|2429.7|2433.7|2431.2|2429|2426.6|833
1649250300000|2022-04-06 13:05:00|2432.2|2430.2|2432.6|2430.6|2437.9|2435.5|2431.8|2429.7|703
1649250600000|2022-04-06 13:10:00|2432.5|2430.5|2431.7|2429.7|2435.1|2432.7|2431.5|2429.5|575
1649250900000|2022-04-06 13:15:00|2431.6|2429.6|2439.8|2437.8|2441|2439|2431.6|2429.6|690
1649251200000|2022-04-06 13:20:00|2439.6|2437.6|2441.2|2438.2|2442.9|2440.6|2439.4|2437.4|803
1649251500000|2022-04-06 13:25:00|2441.3|2438.3|2441.4|2439.4|2442.6|2439.8|2438.9|2436.6|699
1649251800000|2022-04-06 13:30:00|2441.6|2439.6|2453|2450|2453.2|2450.2|2441.5|2439.5|1179
1649252100000|2022-04-06 13:35:00|2452.9|2449.9|2450.7|2448.7|2455.2|2453.2|2448.3|2446.3|1006
1649252400000|2022-04-06 13:40:00|2450.8|2448.8|2450.7|2448.7|2452.4|2450.4|2446.9|2444.6|892
1649252700000|2022-04-06 13:45:00|2450.8|2448.8|2445.4|2443.4|2451.3|2449.3|2443.7|2441.2|996
1649253000000|2022-04-06 13:50:00|2445.5|2443.5|2450.9|2448.9|2452.7|2450.5|2445.5|2443.2|1002
1649253300000|2022-04-06 13:55:00|2451.3|2448.3|2454.2|2452.2|2456.3|2454.3|2450.9|2448.1|855
1649253600000|2022-04-06 14:00:00|2454.1|2452.1|2451.4|2449.4|2458|2456|2451.2|2449.2|893
1649253900000|2022-04-06 14:05:00|2451.6|2449.6|2447.4|2445.4|2451.8|2449.8|2447|2445|712
1649254200000|2022-04-06 14:10:00|2447.5|2445.5|2446.1|2444.1|2448.5|2446.3|2445.3|2442.8|632
1649254500000|2022-04-06 14:15:00|2446|2444|2449|2446|2449.5|2447.5|2445.9|2443.8|671
1649254800000|2022-04-06 14:20:00|2448.9|2445.9|2449.3|2447.3|2451.3|2449.3|2448.4|2445.9|575
1649255100000|2022-04-06 14:25:00|2449.4|2447.4|2446.7|2444.7|2451|2448.9|2446.2|2443.7|583
1649255400000|2022-04-06 14:30:00|2446.8|2444.8|2444.9|2442.9|2447.8|2445.8|2444.3|2441.9|868
1649255700000|2022-04-06 14:35:00|2445|2443|2444.9|2441.9|2445.9|2443.9|2443|2440.7|634
1649256000000|2022-04-06 14:40:00|2444.8|2441.8|2442.5|2440.5|2446.5|2444.5|2442.5|2440.1|651
1649256300000|2022-04-06 14:45:00|2442.6|2440.6|2439.5|2437.5|2442.7|2440.7|2438.2|2436.1|685
1649256600000|2022-04-06 14:50:00|2439.4|2437.4|2442.4|2440.4|2443.3|2441.3|2438.9|2436.9|640
1649256900000|2022-04-06 14:55:00|2442.3|2440.3|2440.2|2437.2|2443.6|2441.6|2439.6|2437.2|698
1649257200000|2022-04-06 15:00:00|2440.3|2437.3|2445.9|2443.9|2446.3|2444.3|2440.1|2437.1|555
1649257500000|2022-04-06 15:05:00|2446.1|2444.1|2448.1|2446.1|2449.2|2447.2|2446.1|2444.1|536
1649257800000|2022-04-06 15:10:00|2448|2446|2447|2445|2449.1|2447.1|2446.7|2444.4|511
1649258100000|2022-04-06 15:15:00|2447.1|2445.1|2448.8|2446.8|2448.9|2446.9|2446|2443.7|507
1649258400000|2022-04-06 15:20:00|2448.7|2446.7|2446.2|2444.2|2448.8|2446.8|2445.2|2443.2|646
1649258700000|2022-04-06 15:25:00|2446.1|2444.1|2442.7|2440.7|2446.7|2444.7|2442.7|2440.2|701
1649259000000|2022-04-06 15:30:00|2442.6|2440.6|2442.6|2440.6|2444.2|2442.2|2440.1|2437.6|681
1649259300000|2022-04-06 15:35:00|2442.5|2440.5|2445.2|2443.2|2445.7|2443.7|2441.3|2439.3|635
1649259600000|2022-04-06 15:40:00|2445.1|2443.1|2443.1|2441.1|2446.2|2444.2|2441.9|2439.8|703
1649259900000|2022-04-06 15:45:00|2443.2|2441.2|2446.4|2444.4|2447.7|2445.6|2442.9|2440.8|521
1649260200000|2022-04-06 15:50:00|2446.6|2444.6|2445.8|2442.8|2448.5|2446.5|2444.9|2442.7|413
1649260500000|2022-04-06 15:55:00|2445.9|2442.9|2447.6|2445.6|2448.9|2446.6|2445.1|2442.8|321
1649260800000|2022-04-06 16:00:00|2447.7|2445.7|2448.6|2445.6|2449.8|2447.6|2447.6|2445.3|281
1649261100000|2022-04-06 16:05:00|2448.7|2445.7|2445.7|2443.7|2448.9|2446.4|2445.1|2443|387
1649261400000|2022-04-06 16:10:00|2445.6|2443.6|2445.4|2443.4|2446.9|2444.9|2444.9|2442.9|339
1649261700000|2022-04-06 16:15:00|2445.3|2443.3|2443.5|2441.5|2446.3|2444.3|2442.7|2440.7|452
1649262000000|2022-04-06 16:20:00|2443.4|2441.4|2444|2442|2444.4|2442.3|2442|2439.8|434
1649262300000|2022-04-06 16:25:00|2443.9|2441.9|2443.2|2441.2|2445.1|2443.1|2442.2|2440.2|421
1649262600000|2022-04-06 16:30:00|2443.5|2441.5|2446.9|2444.9|2447.5|2445|2443.4|2441|415
1649262900000|2022-04-06 16:35:00|2446.8|2444.8|2446.4|2444.4|2448|2445.7|2445.5|2443.5|317
1649263200000|2022-04-06 16:40:00|2446.5|2444.5|2447.2|2445.2|2447.9|2445.5|2445.9|2443.5|395
1649263500000|2022-04-06 16:45:00|2447.3|2445.3|2442.5|2440.5|2447.5|2445.5|2442.1|2439.6|327
1649263800000|2022-04-06 16:50:00|2442.3|2440.3|2444.3|2442.3|2445.6|2443.3|2442.1|2439.7|283
1649264100000|2022-04-06 16:55:00|2444.2|2442.2|2444.6|2442.6|2446.2|2443.7|2444.1|2441.8|289
1649264400000|2022-04-06 17:00:00|2444.5|2442.5|2441.3|2439.3|2445.1|2442.7|2441.3|2439.3|288
1649264700000|2022-04-06 17:05:00|2441.2|2439.2|2440.7|2437.7|2442.1|2439.8|2438.2|2436.1|393
1649265000000|2022-04-06 17:10:00|2440.1|2438.1|2437.8|2435.8|2441.4|2439.2|2436.5|2434.3|425
1649265300000|2022-04-06 17:15:00|2437.6|2435.6|2435.2|2433.2|2437.8|2435.7|2434.6|2432.5|345
1649265600000|2022-04-06 17:20:00|2435.1|2433.1|2435.8|2433.8|2437.1|2434.6|2432.6|2430.5|488
1649265900000|2022-04-06 17:25:00|2436|2434|2434.8|2432.8|2437.2|2434.7|2433.4|2431|478
1649266200000|2022-04-06 17:30:00|2435|2433|2435.2|2433.2|2437.1|2434.6|2434.3|2431.5|412
1649266500000|2022-04-06 17:35:00|2435.3|2433.3|2436.4|2434.4|2437.6|2435|2435.1|2433|394
1649266800000|2022-04-06 17:40:00|2437|2434|2437.2|2435.2|2438.7|2436.4|2435|2432.6|404
1649267100000|2022-04-06 17:45:00|2437.6|2435.6|2434.6|2432.6|2438.3|2435.8|2434.4|2432|387
1649267400000|2022-04-06 17:50:00|2435.3|2432.3|2436.2|2434.2|2437.2|2434.8|2434.4|2432.1|425
1649267700000|2022-04-06 17:55:00|2436.3|2434.3|2436.2|2433.2|2437.7|2434.4|2435.2|2431.9|306
1649268000000|2022-04-06 18:00:00|2436.1|2433.1|2448.8|2445.8|2454.3|2451.3|2433|2430|1491
1649268300000|2022-04-06 18:05:00|2448.9|2445.9|2431.5|2428.5|2448.9|2445.9|2429.9|2426.9|1269
1649268600000|2022-04-06 18:10:00|2431.4|2428.4|2434.2|2431.2|2435.6|2432.6|2429.8|2426.8|1116
1649268900000|2022-04-06 18:15:00|2434|2431|2427.8|2424.8|2434|2431|2425.6|2422.7|1094
1649269200000|2022-04-06 18:20:00|2427.7|2424.7|2426.8|2424.8|2431.6|2428.8|2425.4|2423.1|1067
1649269500000|2022-04-06 18:25:00|2427|2425|2431.7|2428.7|2435.5|2432.5|2426.7|2424.1|918
1649269800000|2022-04-06 18:30:00|2431.9|2428.9|2446.5|2443.5|2447.1|2444.6|2430.5|2428|976
1649270100000|2022-04-06 18:35:00|2446.2|2443.2|2432.6|2429.6|2447.2|2444.6|2432|2429.5|922
1649270400000|2022-04-06 18:40:00|2432.3|2430.3|2437.3|2434.3|2437.6|2434.8|2431|2428.8|912
1649270700000|2022-04-06 18:45:00|2437.2|2434.2|2436.8|2433.8|2441.5|2438.6|2436.1|2433.4|755
1649271000000|2022-04-06 18:50:00|2436.9|2433.9|2442.5|2439.5|2443.2|2440.5|2436.1|2433.5|634
1649271300000|2022-04-06 18:55:00|2442.9|2439.9|2444.1|2441.1|2446.3|2443.5|2442.4|2439.4|770
1649271600000|2022-04-06 19:00:00|2443.7|2440.7|2446|2443|2448.9|2446.1|2443.5|2440.5|740
1649271900000|2022-04-06 19:05:00|2445.8|2442.8|2444.8|2442.8|2446.2|2443.4|2440.8|2438.3|544
1649272200000|2022-04-06 19:10:00|2444.9|2442.9|2444.5|2442.5|2447.9|2444.9|2442.5|2439.7|552
1649272500000|2022-04-06 19:15:00|2445.3|2442.3|2444.4|2442.4|2446.9|2444.6|2443.4|2441|473
1649272800000|2022-04-06 19:20:00|2444.3|2442.3|2446|2444|2447.9|2445.4|2443.8|2441.7|463
1649273100000|2022-04-06 19:25:00|2445.9|2443.9|2446.8|2444.8|2449.1|2446.8|2445.8|2443.5|463
1649273400000|2022-04-06 19:30:00|2446.7|2444.7|2445.5|2442.5|2449.6|2447.1|2444.6|2442.1|469
1649273700000|2022-04-06 19:35:00|2445.4|2442.4|2447.2|2444.2|2447.3|2444.4|2444.4|2442.1|382
1649274000000|2022-04-06 19:40:00|2447.3|2444.3|2445.4|2442.4|2447.3|2444.3|2443.2|2440.6|410
1649274300000|2022-04-06 19:45:00|2445.3|2442.3|2444.8|2441.8|2445.5|2443|2443.2|2440.8|347
1649274600000|2022-04-06 19:50:00|2445.2|2442.2|2446.9|2443.9|2448.6|2445.9|2445.2|2442.2|457
1649274900000|2022-04-06 19:55:00|2447.1|2444.1|2446|2444|2448.9|2446.7|2445.8|2443.6|448
1649275200000|2022-04-06 20:00:00|2446.5|2443.5|2447.4|2445.4|2448.5|2446|2445.8|2443.4|289
1649275500000|2022-04-06 20:05:00|2447.5|2445.5|2447.6|2444.6|2448.7|2446|2446.7|2444.1|272
1649275800000|2022-04-06 20:10:00|2447.7|2444.7|2446.3|2443.3|2448.4|2446|2445.8|2443.3|230
1649276100000|2022-04-06 20:15:00|2446.6|2443.6|2447|2444|2447.2|2444.4|2445.6|2442.7|142
1649276400000|2022-04-06 20:20:00|2446.4|2444.4|2446.8|2443.8|2447.3|2444.9|2445.9|2443.4|161
1649276700000|2022-04-06 20:25:00|2446.7|2443.7|2446.6|2443.6|2447|2444.5|2446|2443.5|124
1649277000000|2022-04-06 20:30:00|2446.5|2443.5|2446.6|2443.6|2446.9|2444.2|2445.9|2443.1|168
1649277300000|2022-04-06 20:35:00|2446.7|2443.7|2447.4|2444.4|2448.4|2445.9|2446.3|2443.3|128
1649277600000|2022-04-06 20:40:00|2447.5|2444.5|2447.3|2445.3|2448.1|2445.3|2446.5|2443.5|136
1649277900000|2022-04-06 20:45:00|2447.4|2444.4|2447.7|2445.7|2448.3|2445.7|2446.9|2444.1|168
1649278200000|2022-04-06 20:50:00|2447.8|2444.8|2447.7|2444.7|2448.2|2445.3|2446.2|2443.2|177
1649278500000|2022-04-06 20:55:00|2447.8|2444.8|2446.8|2443.8|2448|2445.4|2446.1|2443.1|255
1649282400000|2022-04-06 22:00:00|2452.6|2443.6|2444.2|2437|2452.6|2443.6|2442.8|2433.8|148
1649282700000|2022-04-06 22:05:00|2446.4|2437.4|2442.7|2433.7|2447.5|2443|2440.3|2431.3|443
1649283000000|2022-04-06 22:10:00|2445.8|2438.1|2443.7|2440.7|2447.9|2441.8|2440.1|2431.1|254
1649283300000|2022-04-06 22:15:00|2443.9|2440.9|2442.8|2439.8|2443.9|2441.2|2441.7|2438.7|250
1649283600000|2022-04-06 22:20:00|2442.5|2439.5|2443.2|2440.2|2443.9|2440.9|2442|2439|235
1649283900000|2022-04-06 22:25:00|2443.1|2440.1|2443.6|2440.6|2443.7|2440.7|2441.6|2438.8|245
1649284200000|2022-04-06 22:30:00|2443.1|2440.1|2444.3|2441.3|2444.4|2441.4|2442.8|2439.8|177
1649284500000|2022-04-06 22:35:00|2444.2|2441.2|2442.6|2439.6|2444.2|2441.2|2442.2|2439.2|173
1649284800000|2022-04-06 22:40:00|2442.1|2439.1|2442.4|2439.4|2442.7|2439.7|2441.2|2438.4|164
1649285100000|2022-04-06 22:45:00|2442.3|2439.3|2444.2|2441.2|2445|2442.3|2442.2|2439.2|171
1649285400000|2022-04-06 22:50:00|2444.1|2441.1|2445.8|2442.8|2446.1|2443.1|2443.5|2440.5|160
1649285700000|2022-04-06 22:55:00|2445.5|2442.5|2445.5|2442.5|2446.4|2443.4|2445.1|2442.1|151
1649286000000|2022-04-06 23:00:00|2445.7|2442.7|2445.9|2442.9|2446|2443.6|2445.3|2442.4|127
1649286300000|2022-04-06 23:05:00|2445.8|2442.8|2445.7|2442.7|2446.7|2443.7|2444.8|2441.8|151
1649286600000|2022-04-06 23:10:00|2445.6|2442.6|2444.7|2441.7|2446|2443|2444.4|2441.4|150
1649286900000|2022-04-06 23:15:00|2444.6|2441.6|2444.7|2441.7|2445.4|2442.4|2443.9|2440.9|131
1649287200000|2022-04-06 23:20:00|2444.9|2441.9|2444.5|2441.5|2444.9|2441.9|2444.1|2441.1|100
1649287500000|2022-04-06 23:25:00|2444.6|2441.6|2444.9|2441.9|2445|2442|2443.9|2440.9|78
1649287800000|2022-04-06 23:30:00|2444.8|2441.8|2444|2441|2445|2442|2444|2441|98
1649288100000|2022-04-06 23:35:00|2443.9|2440.9|2443.9|2440.9|2444.3|2441.3|2443.5|2440.5|154
1649288400000|2022-04-06 23:40:00|2444.1|2441.1|2444.4|2441.4|2444.4|2441.6|2443.4|2440.9|97
1649288700000|2022-04-06 23:45:00|2444.3|2441.3|2443.3|2441.3|2444.3|2441.7|2443.3|2440.7|67
1649289000000|2022-04-06 23:50:00|2443.4|2441.4|2443.3|2441.3|2444.4|2441.5|2443.3|2440.8|103
1649289300000|2022-04-06 23:55:00|2443.2|2441.2|2443|2440|2444.1|2441.2|2442.5|2439.9|124
1649289600000|2022-04-07 00:00:00|2443.1|2440.1|2442.9|2439.9|2445.3|2442.3|2441.9|2439.4|383
1649289900000|2022-04-07 00:05:00|2443.1|2440.1|2443.8|2440.8|2444.6|2441.6|2441.5|2439.1|278
1649290200000|2022-04-07 00:10:00|2444|2441|2447|2444|2447.3|2444.3|2443.9|2440.9|295
1649290500000|2022-04-07 00:15:00|2447.1|2444.1|2447.5|2444.5|2449.5|2446.5|2446.1|2443.1|334
1649290800000|2022-04-07 00:20:00|2447.6|2444.6|2448.7|2445.7|2449.6|2446.6|2447.1|2444.4|279
1649291100000|2022-04-07 00:25:00|2448.8|2445.8|2450.2|2447.2|2450.6|2447.9|2448.7|2445.7|270
1649291400000|2022-04-07 00:30:00|2450.1|2447.1|2448.7|2445.7|2451.7|2448.9|2447.9|2445.4|310
1649291700000|2022-04-07 00:35:00|2448.5|2445.5|2448|2445|2449.5|2446.5|2446.8|2443.8|361
1649292000000|2022-04-07 00:40:00|2447.9|2444.9|2447.7|2444.7|2448.2|2445.2|2447.1|2444.1|244
1649292300000|2022-04-07 00:45:00|2447.8|2444.8|2445.2|2442.2|2447.8|2444.8|2444.3|2441.6|252
1649292600000|2022-04-07 00:50:00|2445.3|2442.3|2445.3|2442.3|2445.4|2442.6|2444|2441.6|155
1649292900000|2022-04-07 00:55:00|2445.4|2442.4|2445.9|2442.9|2446.3|2443.3|2444.9|2441.9|222
1649293200000|2022-04-07 01:00:00|2445.8|2442.8|2446.3|2443.3|2447.9|2444.9|2444.6|2441.6|609
1649293500000|2022-04-07 01:05:00|2446.1|2443.1|2444|2441|2447|2444|2443.7|2440.7|439
1649293800000|2022-04-07 01:10:00|2444.1|2441.1|2443.7|2440.7|2445.5|2442.5|2443.1|2440.1|359
1649294100000|2022-04-07 01:15:00|2443.6|2440.6|2441.7|2438.7|2444.5|2441.5|2440.8|2437.8|359
1649294400000|2022-04-07 01:20:00|2441.6|2438.6|2441.4|2438.4|2442.8|2439.8|2441.2|2438.2|217
1649294700000|2022-04-07 01:25:00|2441.2|2438.2|2440.8|2437.8|2442.1|2439.5|2440.6|2437.6|195
1649295000000|2022-04-07 01:30:00|2440.9|2437.9|2443.6|2440.6|2444.1|2441.1|2440.7|2437.7|301
1649295300000|2022-04-07 01:35:00|2443.5|2440.5|2443.8|2440.8|2444.3|2441.3|2442|2439|247
1649295600000|2022-04-07 01:40:00|2443.7|2440.7|2444.1|2441.1|2444.9|2441.9|2443.1|2440.1|315
1649295900000|2022-04-07 01:45:00|2444|2441|2442.6|2439.6|2444.5|2441.5|2442|2439|290
1649296200000|2022-04-07 01:50:00|2442.9|2439.9|2441.5|2438.5|2442.9|2439.9|2441|2438|234
1649296500000|2022-04-07 01:55:00|2441.6|2438.6|2439.7|2436.7|2441.9|2438.9|2439.5|2436.5|294
1649296800000|2022-04-07 02:00:00|2439.9|2436.9|2437.7|2434.7|2439.9|2436.9|2437.1|2434.1|347
1649297100000|2022-04-07 02:05:00|2437.5|2434.5|2436.9|2433.9|2438.6|2435.6|2436.7|2433.7|261
1649297400000|2022-04-07 02:10:00|2437|2434|2437.1|2434.1|2437.6|2434.6|2435.4|2432.4|243
1649297700000|2022-04-07 02:15:00|2437|2434|2437.3|2434.3|2437.8|2434.8|2436.3|2433.3|180
1649298000000|2022-04-07 02:20:00|2437.6|2434.6|2435.1|2432.1|2437.8|2434.8|2434.7|2431.7|193
1649298300000|2022-04-07 02:25:00|2435.2|2432.2|2436.2|2433.2|2436.7|2433.7|2434.2|2431.2|194
1649298600000|2022-04-07 02:30:00|2436|2433|2436.1|2433.1|2436.5|2433.5|2435.1|2432.1|218
1649298900000|2022-04-07 02:35:00|2436|2433|2437.3|2434.3|2437.5|2434.5|2434.7|2431.7|255
1649299200000|2022-04-07 02:40:00|2437.1|2434.1|2435.4|2432.4|2437.4|2434.5|2435|2432|281
1649299500000|2022-04-07 02:45:00|2435.5|2432.5|2436.1|2433.1|2437.6|2434.7|2435|2432|312
1649299800000|2022-04-07 02:50:00|2436.3|2433.3|2440.7|2437.7|2441.4|2438.4|2436.2|2433.2|260
1649300100000|2022-04-07 02:55:00|2440.1|2438.1|2441.6|2439.6|2442.2|2439.7|2439.4|2436.8|280
1649300400000|2022-04-07 03:00:00|2441.5|2439.5|2440.5|2437.5|2442.5|2439.7|2440.1|2437.1|258
1649300700000|2022-04-07 03:05:00|2440.4|2437.4|2440.7|2437.7|2441.3|2438.3|2439.2|2436.2|251
1649301000000|2022-04-07 03:10:00|2440.8|2437.8|2441.4|2438.4|2442.2|2439.5|2440.8|2437.8|310
1649301300000|2022-04-07 03:15:00|2441.3|2438.3|2440.1|2437.1|2441.4|2438.4|2439.3|2436.3|345
1649301600000|2022-04-07 03:20:00|2440.2|2437.2|2438.6|2435.6|2440.6|2437.6|2438.3|2435.3|265
1649301900000|2022-04-07 03:25:00|2438.7|2435.7|2437.7|2434.7|2439.3|2436.3|2437.2|2434.2|255
1649302200000|2022-04-07 03:30:00|2437.6|2434.6|2436.9|2433.9|2437.7|2434.7|2436.5|2433.5|164
1649302500000|2022-04-07 03:35:00|2437.1|2434.1|2435.2|2432.2|2437.2|2434.6|2435.1|2432.1|193
1649302800000|2022-04-07 03:40:00|2435.1|2432.1|2435.2|2432.2|2435.4|2432.7|2434.4|2431.5|136
1649303100000|2022-04-07 03:45:00|2435.1|2432.1|2435.6|2432.6|2435.8|2432.8|2434.3|2431.3|150
1649303400000|2022-04-07 03:50:00|2435.5|2432.5|2435.6|2432.6|2436.3|2433.3|2434.9|2432.1|222
1649303700000|2022-04-07 03:55:00|2435.4|2432.4|2435.5|2432.5|2436.2|2433.4|2434.4|2431.5|220
1649304000000|2022-04-07 04:00:00|2435.4|2432.4|2433.8|2431.8|2435.5|2432.5|2432.6|2429.8|240
1649304300000|2022-04-07 04:05:00|2433.7|2431.7|2433.9|2430.9|2434.2|2431.8|2431.8|2429.4|221
1649304600000|2022-04-07 04:10:00|2433.8|2430.8|2433.5|2430.5|2434.4|2431.9|2432.8|2429.9|239
1649304900000|2022-04-07 04:15:00|2432.6|2430.6|2435.1|2432.1|2435.3|2432.7|2432.3|2429.6|208
1649305200000|2022-04-07 04:20:00|2435|2432|2433.6|2430.6|2435.3|2432.3|2432.2|2429.3|309
1649305500000|2022-04-07 04:25:00|2433.9|2430.9|2432|2429|2433.9|2431|2431.4|2428.4|285
1649305800000|2022-04-07 04:30:00|2431.5|2428.5|2432.1|2429.1|2432.6|2430|2431.1|2428.3|274
1649306100000|2022-04-07 04:35:00|2432|2429|2432.3|2429.3|2432.3|2429.8|2430.4|2427.8|291
1649306400000|2022-04-07 04:40:00|2432.2|2429.2|2431.2|2428.2|2432.4|2429.5|2429.9|2427.1|221
1649306700000|2022-04-07 04:45:00|2431|2428|2431.6|2428.6|2432.2|2429.3|2430.5|2427.5|200
1649307000000|2022-04-07 04:50:00|2431.5|2428.5|2432.3|2429.3|2432.4|2429.6|2431.2|2428.2|195
1649307300000|2022-04-07 04:55:00|2432.2|2429.2|2432|2429|2432.7|2429.7|2431.3|2428.3|239
1649307600000|2022-04-07 05:00:00|2432.1|2429.1|2432.6|2429.6|2433|2430.4|2431.1|2428.1|292
1649307900000|2022-04-07 05:05:00|2432.7|2429.7|2432.4|2429.4|2432.7|2429.8|2430.5|2427.5|302
1649308200000|2022-04-07 05:10:00|2432.3|2429.3|2431.6|2428.6|2432.4|2429.4|2430.5|2427.5|277
1649308500000|2022-04-07 05:15:00|2431.7|2428.7|2430.8|2427.8|2431.9|2428.9|2430|2427|256
1649308800000|2022-04-07 05:20:00|2430.7|2427.7|2430.2|2427.2|2431.5|2428.5|2429.6|2426.6|318
1649309100000|2022-04-07 05:25:00|2430.3|2427.3|2431.5|2428.5|2432.2|2429.2|2428.3|2425.3|362
1649309400000|2022-04-07 05:30:00|2431.6|2428.6|2428.2|2425.2|2431.6|2428.6|2427.8|2424.8|419
1649309700000|2022-04-07 05:35:00|2428.3|2425.3|2433.5|2430.5|2433.6|2430.6|2427.6|2424.6|394
1649310000000|2022-04-07 05:40:00|2433.1|2430.1|2431.9|2428.9|2433.2|2430.3|2431.3|2428.4|269
1649310300000|2022-04-07 05:45:00|2431.6|2428.6|2431.7|2428.7|2432.2|2429.2|2430.5|2427.5|269
1649310600000|2022-04-07 05:50:00|2431.5|2428.5|2432|2429|2432.5|2429.5|2431.1|2428.1|247
1649310900000|2022-04-07 05:55:00|2432.1|2429.1|2431.6|2428.6|2432.7|2429.7|2431|2428|285
1649311200000|2022-04-07 06:00:00|2431.7|2428.7|2432.6|2429.6|2432.9|2429.9|2430.2|2427.2|383
1649311500000|2022-04-07 06:05:00|2432.4|2429.4|2433.7|2430.7|2433.9|2430.9|2431.3|2428.3|355
1649311800000|2022-04-07 06:10:00|2433.8|2430.8|2433.5|2430.5|2434.3|2431.3|2432.4|2429.4|394
1649312100000|2022-04-07 06:15:00|2433.3|2430.3|2433.2|2430.2|2434.6|2431.6|2432.6|2429.6|394
1649312400000|2022-04-07 06:20:00|2433.3|2430.3|2432.7|2430.7|2434.4|2431.4|2432.3|2429.8|367
1649312700000|2022-04-07 06:25:00|2433.1|2430.1|2433.6|2430.6|2434.1|2431.1|2432.4|2429.4|371
1649313000000|2022-04-07 06:30:00|2433.5|2430.5|2434.1|2431.1|2434.1|2431.1|2432.4|2429.4|324
1649313300000|2022-04-07 06:35:00|2434|2431|2433.8|2430.8|2434.3|2431.3|2432.4|2429.9|368
1649313600000|2022-04-07 06:40:00|2433.7|2430.7|2436.2|2433.2|2437.2|2434.2|2433.5|2430.5|381
1649313900000|2022-04-07 06:45:00|2436.1|2433.1|2436.1|2433.1|2436.8|2434.2|2434.6|2432.3|394
1649314200000|2022-04-07 06:50:00|2436.2|2433.2|2436|2433|2436.6|2433.9|2434.7|2431.9|378
1649314500000|2022-04-07 06:55:00|2435.9|2432.9|2434.9|2432.9|2436.2|2433.7|2434.7|2432|407
1649314800000|2022-04-07 07:00:00|2435|2433|2435.7|2433.7|2436.2|2433.9|2434.6|2432.3|479
1649315100000|2022-04-07 07:05:00|2435.6|2433.6|2435.6|2433.6|2436.3|2434|2435|2432.5|328
1649315400000|2022-04-07 07:10:00|2435.5|2433.5|2434.7|2431.7|2436.2|2434.1|2433.8|2430.8|330
1649315700000|2022-04-07 07:15:00|2434.6|2431.6|2433.8|2431.8|2435.2|2432.6|2433.3|2430.3|380
1649316000000|2022-04-07 07:20:00|2433.9|2431.9|2438.7|2435.7|2439|2436.4|2433.3|2430.9|488
1649316300000|2022-04-07 07:25:00|2439|2436|2436.7|2433.7|2439.5|2436.9|2436.1|2433.4|335
1649316600000|2022-04-07 07:30:00|2436.8|2433.8|2437.8|2434.8|2437.9|2435.4|2434.1|2431.3|494
1649316900000|2022-04-07 07:35:00|2437.9|2434.9|2437.9|2434.9|2439.3|2436.9|2437.1|2434.1|535
1649317200000|2022-04-07 07:40:00|2437.8|2434.8|2434.6|2431.6|2437.8|2434.8|2434.2|2431.2|509
1649317500000|2022-04-07 07:45:00|2434.5|2431.5|2432.6|2429.6|2436|2433|2431.8|2428.8|493
1649317800000|2022-04-07 07:50:00|2432.9|2429.9|2432.3|2430.3|2433.4|2431|2431.3|2428.3|583
1649318100000|2022-04-07 07:55:00|2432.4|2430.4|2433.6|2430.6|2434.6|2431.9|2431.9|2429.3|485
1649318400000|2022-04-07 08:00:00|2433.7|2430.7|2431.3|2428.3|2433.8|2431|2430.3|2427.5|584
1649318700000|2022-04-07 08:05:00|2431.2|2428.2|2430.2|2427.2|2431.6|2429.2|2429|2426.4|488
1649319000000|2022-04-07 08:10:00|2430.3|2427.3|2431.3|2428.3|2432.6|2430|2428.7|2425.7|490
1649319300000|2022-04-07 08:15:00|2431.4|2428.4|2432.7|2430.7|2434|2431.2|2430.5|2427.5|539
1649319600000|2022-04-07 08:20:00|2432.6|2430.6|2437|2435|2437.5|2435.2|2432.5|2430.1|563
1649319900000|2022-04-07 08:25:00|2437.1|2435.1|2439.5|2436.5|2440.1|2437.4|2435.1|2433|575
1649320200000|2022-04-07 08:30:00|2438.9|2436.9|2440.1|2438.1|2440.8|2438.2|2436.9|2434.1|731
1649320500000|2022-04-07 08:35:00|2440|2438|2437.3|2435.3|2441.2|2438.6|2436.8|2434.7|364
1649320800000|2022-04-07 08:40:00|2437.4|2435.4|2436.7|2433.7|2438.4|2436.2|2435.8|2433.1|295
1649321100000|2022-04-07 08:45:00|2436.1|2434.1|2436.4|2434.4|2437.4|2434.8|2435.4|2432.6|315
1649321400000|2022-04-07 08:50:00|2436.3|2434.3|2436.4|2434.4|2439.3|2437.1|2436.1|2433.5|446
1649321700000|2022-04-07 08:55:00|2436.3|2434.3|2437.4|2434.4|2438|2435.6|2435.8|2433.5|392
1649322000000|2022-04-07 09:00:00|2437|2435|2439.1|2437.1|2440.1|2437.7|2437|2434.8|248
1649322300000|2022-04-07 09:05:00|2439|2437|2436.3|2433.3|2439.7|2437.1|2436.2|2433.2|244
1649322600000|2022-04-07 09:10:00|2436|2434|2438.4|2435.4|2438.9|2436.4|2435.8|2433.5|235
1649322900000|2022-04-07 09:15:00|2438.5|2435.5|2441.6|2438.6|2441.7|2438.7|2437.4|2434.9|326
1649323200000|2022-04-07 09:20:00|2441.7|2438.7|2440.3|2438.3|2442.3|2439.8|2440.2|2437.7|318
1649323500000|2022-04-07 09:25:00|2440.2|2438.2|2439.7|2436.7|2441.7|2439.1|2439.4|2436.4|299
1649323800000|2022-04-07 09:30:00|2439.8|2436.8|2440.8|2437.8|2441.4|2438.4|2439.7|2436.7|367
1649324100000|2022-04-07 09:35:00|2440.7|2437.7|2442.3|2439.3|2442.9|2439.9|2440.2|2437.2|344
1649324400000|2022-04-07 09:40:00|2442.4|2439.4|2442.8|2439.8|2443.9|2440.9|2442.1|2439.1|344
1649324700000|2022-04-07 09:45:00|2442.7|2439.7|2442.9|2439.9|2443.9|2440.9|2442.3|2439.3|266
1649325000000|2022-04-07 09:50:00|2442.8|2439.8|2444.2|2441.2|2444.3|2441.3|2442.7|2439.7|293
1649325300000|2022-04-07 09:55:00|2444.1|2441.1|2443.6|2440.6|2444.8|2441.8|2442.6|2439.6|318
1649325600000|2022-04-07 10:00:00|2443.7|2440.7|2446|2443|2446.4|2443.8|2443.7|2440.7|229
1649325900000|2022-04-07 10:05:00|2445.9|2442.9|2445.5|2442.5|2446.6|2443.6|2444.3|2441.3|301
1649326200000|2022-04-07 10:10:00|2445.6|2442.6|2446.5|2444.5|2447.5|2444.6|2443.8|2441.3|357
1649326500000|2022-04-07 10:15:00|2446.6|2444.6|2445.5|2442.5|2447.5|2445.1|2444.8|2442.5|261
1649326800000|2022-04-07 10:20:00|2445.4|2442.4|2444.9|2441.9|2446.1|2443.1|2443.6|2441.2|296
1649327100000|2022-04-07 10:25:00|2445|2442|2444.7|2441.7|2446.6|2443.6|2444.3|2441.3|303
1649327400000|2022-04-07 10:30:00|2444.8|2441.8|2442.2|2439.2|2445.1|2442.1|2442.1|2439.1|298
1649327700000|2022-04-07 10:35:00|2442.1|2439.1|2441.9|2438.9|2442.9|2440|2441.6|2438.6|271
1649328000000|2022-04-07 10:40:00|2441.8|2438.8|2441.4|2438.4|2441.9|2438.9|2440.4|2437.6|266
1649328300000|2022-04-07 10:45:00|2441.3|2438.3|2440|2437|2442.8|2440|2439.3|2436.4|325
1649328600000|2022-04-07 10:50:00|2439.9|2436.9|2440.3|2437.3|2440.9|2438.3|2439.2|2436.3|347
1649328900000|2022-04-07 10:55:00|2440.2|2437.2|2440.1|2437.1|2440.9|2438.4|2438.1|2435.5|362
1649329200000|2022-04-07 11:00:00|2439.2|2436.2|2440.2|2437.2|2441.6|2439|2437.1|2434.7|397
1649329500000|2022-04-07 11:05:00|2440.3|2437.3|2439.8|2436.8|2442.5|2439.5|2435.7|2432.7|733
1649329800000|2022-04-07 11:10:00|2440.2|2437.2|2442.9|2439.9|2443.3|2440.3|2439.8|2436.8|625
1649330100000|2022-04-07 11:15:00|2442.8|2439.8|2445.5|2442.5|2446.1|2443.5|2442.5|2439.8|351
1649330400000|2022-04-07 11:20:00|2445.2|2443.2|2445.6|2442.6|2445.8|2443.5|2443.8|2441.3|347
1649330700000|2022-04-07 11:25:00|2445.5|2442.5|2444.6|2441.6|2446.2|2443.6|2443.9|2441.4|282
1649331000000|2022-04-07 11:30:00|2444.8|2441.8|2447.3|2444.3|2448.3|2445.6|2442.8|2440.3|538
1649331300000|2022-04-07 11:35:00|2447.2|2444.2|2447.8|2444.8|2449.6|2447.2|2446.9|2444.2|491
1649331600000|2022-04-07 11:40:00|2447.7|2444.7|2448.6|2446.6|2449.1|2446.8|2446.6|2443.8|480
1649331900000|2022-04-07 11:45:00|2448.5|2446.5|2450.8|2448.8|2452.4|2450.1|2448.5|2445.7|594
1649332200000|2022-04-07 11:50:00|2450.7|2448.7|2450.1|2447.1|2453.6|2451.1|2449.2|2446.5|485
1649332500000|2022-04-07 11:55:00|2450.2|2447.2|2449.6|2446.6|2451.2|2448.4|2448.6|2446.6|484
1649332800000|2022-04-07 12:00:00|2449.7|2446.7|2450.4|2447.4|2450.9|2448.4|2448.6|2445.9|382
1649333100000|2022-04-07 12:05:00|2449.9|2447.9|2455.4|2452.4|2455.4|2452.7|2449.3|2446.9|509
1649333400000|2022-04-07 12:10:00|2455.3|2452.3|2452.6|2450.6|2455.4|2453.4|2449.4|2447.4|715
1649333700000|2022-04-07 12:15:00|2452.2|2450.2|2452.8|2449.8|2454.1|2451.7|2451.3|2448.7|795
1649334000000|2022-04-07 12:20:00|2452.7|2449.7|2449.6|2446.6|2453.8|2450.9|2448|2445|970
1649334300000|2022-04-07 12:25:00|2449.4|2446.4|2447|2444|2450.4|2447.5|2445.8|2443|556
1649334600000|2022-04-07 12:30:00|2447.1|2444.1|2441.2|2439.2|2447.8|2444.8|2439.9|2436.9|827
1649334900000|2022-04-07 12:35:00|2441.1|2439.1|2442.2|2439.2|2444.4|2441.4|2440.3|2437.4|508
1649335200000|2022-04-07 12:40:00|2442.3|2439.3|2440|2437|2444.3|2441.3|2440|2437|605
1649335500000|2022-04-07 12:45:00|2439.8|2436.8|2434.5|2431.5|2440.4|2437.4|2431.3|2428.3|752
1649335800000|2022-04-07 12:50:00|2434.9|2431.9|2432.3|2429.3|2436.1|2433.1|2430.9|2428.2|798
1649336100000|2022-04-07 12:55:00|2432.1|2429.1|2431.6|2429.6|2434.5|2432.1|2429.7|2427.1|694
1649336400000|2022-04-07 13:00:00|2431.7|2429.7|2437.6|2435.6|2439.9|2437.5|2431|2428.8|1025
1649336700000|2022-04-07 13:05:00|2437.7|2435.7|2436.1|2434.1|2440.8|2438.3|2436.1|2434.1|815
1649337000000|2022-04-07 13:10:00|2436|2434|2435.5|2432.5|2438|2435.3|2434.4|2431.7|931
1649337300000|2022-04-07 13:15:00|2435.6|2432.6|2433.7|2430.7|2435.9|2433.3|2431.7|2429.1|629
1649337600000|2022-04-07 13:20:00|2433.8|2430.8|2437.4|2434.4|2437.8|2435.3|2432.4|2429.9|632
1649337900000|2022-04-07 13:25:00|2437.5|2434.5|2430|2428|2437.9|2435.4|2429.6|2427.6|516
1649338200000|2022-04-07 13:30:00|2430.1|2428.1|2432.9|2430.9|2438.2|2435.7|2425.7|2422.7|973
1649338500000|2022-04-07 13:35:00|2433.2|2430.2|2437.6|2435.6|2438.1|2435.8|2428.5|2426.1|884
1649338800000|2022-04-07 13:40:00|2437.7|2435.7|2435.2|2433.2|2443.6|2441.2|2431.7|2429.7|934
1649339100000|2022-04-07 13:45:00|2435|2433|2438.8|2435.8|2438.8|2436.3|2429.3|2427.3|902
1649339400000|2022-04-07 13:50:00|2438.9|2435.9|2436.7|2433.7|2442.2|2439.3|2435.3|2432.3|863
1649339700000|2022-04-07 13:55:00|2436.6|2433.6|2438.7|2435.7|2439.3|2436.8|2433.1|2430.2|719
1649340000000|2022-04-07 14:00:00|2438.8|2435.8|2440.5|2438.5|2445.6|2442.8|2438.2|2435.7|904
1649340300000|2022-04-07 14:05:00|2440.6|2438.6|2441.5|2438.5|2443.1|2440.6|2439.2|2436.4|815
1649340600000|2022-04-07 14:10:00|2441.6|2438.6|2440.9|2437.9|2444.2|2441.6|2439.4|2436.8|733
1649340900000|2022-04-07 14:15:00|2441.2|2438.2|2444.2|2442.2|2446.4|2444|2440.5|2437.9|693
1649341200000|2022-04-07 14:20:00|2444.3|2442.3|2445.4|2443.4|2446.6|2444.6|2443.8|2440.9|841
1649341500000|2022-04-07 14:25:00|2445.3|2443.3|2445.5|2443.5|2447.7|2445.5|2443.3|2440.4|737
1649341800000|2022-04-07 14:30:00|2445.4|2443.4|2448.9|2446.9|2449.4|2447.2|2444|2441.5|521
1649342100000|2022-04-07 14:35:00|2449|2447|2450.8|2448.8|2455|2452.2|2448.4|2446|785
1649342400000|2022-04-07 14:40:00|2450.9|2448.9|2448.9|2446.9|2451.6|2449.3|2447.1|2444.9|914
1649342700000|2022-04-07 14:45:00|2449.8|2446.8|2455.1|2452.1|2456.9|2454.4|2448.8|2446.4|1053
1649343000000|2022-04-07 14:50:00|2455.2|2452.2|2452.4|2449.4|2456|2453.2|2449.9|2447.5|746
1649343300000|2022-04-07 14:55:00|2452.5|2449.5|2454|2452|2456.2|2453.9|2451.3|2448.8|783
1649343600000|2022-04-07 15:00:00|2454.3|2451.3|2454.3|2452.3|2457.9|2455.9|2453.5|2451.3|955
1649343900000|2022-04-07 15:05:00|2454.2|2452.2|2455.9|2453.9|2456.2|2454.2|2451.8|2449.8|812
1649344200000|2022-04-07 15:10:00|2455.6|2453.6|2449.7|2447.7|2456.9|2454.9|2449.6|2447.6|803
1649344500000|2022-04-07 15:15:00|2449.8|2447.8|2447.3|2445.3|2451.1|2448.9|2446.1|2444.1|789
1649344800000|2022-04-07 15:20:00|2447.4|2445.4|2447.8|2445.8|2449.9|2447.9|2446.3|2444.2|738
1649345100000|2022-04-07 15:25:00|2447.9|2445.9|2445.9|2442.9|2449.8|2447.5|2445.2|2442.8|664
1649345400000|2022-04-07 15:30:00|2445.4|2443.4|2446.3|2444.3|2447.9|2445.5|2445.4|2442.9|603
1649345700000|2022-04-07 15:35:00|2446|2444|2447|2445|2448.5|2446.4|2445.8|2443.4|595
1649346000000|2022-04-07 15:40:00|2446.9|2444.9|2447.8|2445.8|2449|2446.8|2446.2|2444.2|576
1649346300000|2022-04-07 15:45:00|2447.7|2445.7|2448.3|2446.3|2448.9|2446.5|2446.6|2444.4|419
1649346600000|2022-04-07 15:50:00|2448.2|2446.2|2448.9|2446.9|2449.5|2447.5|2447.3|2445.3|422
1649346900000|2022-04-07 15:55:00|2448.8|2446.8|2450.6|2448.6|2452.6|2450.6|2448.7|2446.1|516
1649347200000|2022-04-07 16:00:00|2450.7|2448.7|2450|2448|2451.6|2449.2|2449.4|2447|295
1649347500000|2022-04-07 16:05:00|2449.6|2447.6|2450.5|2448.5|2451|2448.5|2447.7|2445.1|234
1649347800000|2022-04-07 16:10:00|2451|2449|2451.5|2449.5|2451.7|2449.7|2449.5|2447|354
1649348100000|2022-04-07 16:15:00|2451.4|2449.4|2454.4|2452.4|2455.4|2453.1|2451.4|2449.2|342
1649348400000|2022-04-07 16:20:00|2454.5|2452.5|2457.3|2455.3|2457.5|2455.5|2454.2|2452.2|359
1649348700000|2022-04-07 16:25:00|2457.2|2455.2|2455.2|2453.2|2457.3|2455.3|2454.5|2452.3|388
1649349000000|2022-04-07 16:30:00|2455.3|2453.3|2454|2451|2456.9|2454.4|2453.1|2450.5|400
1649349300000|2022-04-07 16:35:00|2454.1|2451.1|2455.3|2452.3|2456|2453.4|2453.4|2450.9|307
1649349600000|2022-04-07 16:40:00|2455.4|2452.4|2454.1|2451.1|2456.6|2454.1|2453.1|2450.8|376
1649349900000|2022-04-07 16:45:00|2453.9|2450.9|2455.6|2452.6|2456.5|2453.9|2452.9|2450.5|399
1649350200000|2022-04-07 16:50:00|2455.2|2452.2|2452.8|2450.8|2455.7|2453.4|2452.1|2449.4|419
1649350500000|2022-04-07 16:55:00|2452.9|2450.9|2453.8|2451.8|2455.3|2452.9|2452.5|2450.3|433
1649350800000|2022-04-07 17:00:00|2453.9|2451.9|2457.3|2455.3|2458.8|2456.5|2453.8|2451.8|460
1649351100000|2022-04-07 17:05:00|2457.2|2455.2|2456.3|2454.3|2457.9|2455.9|2455.7|2453.4|380
1649351400000|2022-04-07 17:10:00|2456.2|2454.2|2460|2458|2460.3|2458.3|2456.1|2453.9|430
1649351700000|2022-04-07 17:15:00|2460.2|2458.2|2463.1|2461.1|2463.8|2461.8|2458.5|2456.2|378
1649352000000|2022-04-07 17:20:00|2463.2|2461.2|2461.4|2459.4|2467.5|2465.5|2460.9|2458.9|489
1649352300000|2022-04-07 17:25:00|2461.3|2459.3|2461.9|2459.9|2464.2|2461.8|2460.9|2458.7|477
1649352600000|2022-04-07 17:30:00|2461.8|2459.8|2463.2|2461.2|2463.8|2461.6|2460.7|2458.6|358
1649352900000|2022-04-07 17:35:00|2463|2461|2462.2|2460.2|2463.9|2461.7|2461.9|2459.6|369
1649353200000|2022-04-07 17:40:00|2462.8|2459.8|2463.7|2461.7|2463.8|2461.7|2462|2459.2|311
1649353500000|2022-04-07 17:45:00|2463.6|2461.6|2462.7|2460.7|2465.2|2462.7|2461.5|2459|300
1649353800000|2022-04-07 17:50:00|2462.6|2460.6|2463.8|2461.8|2464.6|2462.4|2461.9|2459.6|255
1649354100000|2022-04-07 17:55:00|2463.9|2461.9|2463.6|2460.6|2464.5|2461.9|2462.3|2459.8|265
1649354400000|2022-04-07 18:00:00|2463.7|2460.7|2462.8|2460.8|2463.7|2461.3|2462|2459.6|199
1649354700000|2022-04-07 18:05:00|2462.7|2460.7|2463.9|2461.9|2464.9|2462.3|2462.6|2460.6|239
1649355000000|2022-04-07 18:10:00|2464.1|2462.1|2463.2|2461.2|2464.7|2462.7|2461.8|2459.3|262
1649355300000|2022-04-07 18:15:00|2463.1|2461.1|2462.6|2460.6|2463.6|2461.2|2461.5|2459.3|282
1649355600000|2022-04-07 18:20:00|2462.5|2460.5|2463.6|2461.6|2464.3|2462.2|2462.3|2460|290
1649355900000|2022-04-07 18:25:00|2463.5|2461.5|2462.2|2460.2|2464.6|2462.5|2461.3|2459.3|290
1649356200000|2022-04-07 18:30:00|2462.5|2460.5|2461.2|2459.2|2463.9|2461.2|2460.2|2458.2|323
1649356500000|2022-04-07 18:35:00|2461.1|2459.1|2461.9|2459.9|2462.6|2460.3|2460.6|2458.6|220
1649356800000|2022-04-07 18:40:00|2461.8|2459.8|2460.3|2458.3|2461.9|2459.9|2459.6|2457.3|217
1649357100000|2022-04-07 18:45:00|2460.4|2458.4|2461.2|2459.2|2461.7|2459.3|2459.8|2457.4|264
1649357400000|2022-04-07 18:50:00|2461|2459|2464.7|2462.7|2465.4|2462.8|2461|2458.6|331
1649357700000|2022-04-07 18:55:00|2464.6|2462.6|2465.1|2463.1|2466.2|2464.2|2464|2461.6|370
1649358000000|2022-04-07 19:00:00|2465|2463|2463.3|2461.3|2465.4|2463|2462.2|2459.8|331
1649358300000|2022-04-07 19:05:00|2463.2|2461.2|2463.2|2461.2|2464.7|2462.3|2461.8|2459.3|385
1649358600000|2022-04-07 19:10:00|2463|2461|2464.7|2461.7|2464.9|2462.6|2463|2460.4|280
1649358900000|2022-04-07 19:15:00|2464.6|2461.6|2462.6|2459.6|2464.7|2461.9|2461.8|2459.3|347
1649359200000|2022-04-07 19:20:00|2462.5|2459.5|2459.3|2457.3|2462.6|2460.2|2459.3|2456.9|255
1649359500000|2022-04-07 19:25:00|2458.8|2456.8|2457.6|2455.6|2459.8|2457.4|2457.3|2454.9|311
1649359800000|2022-04-07 19:30:00|2457.7|2455.7|2461|2459|2461.3|2459.3|2457.5|2455.2|327
1649360100000|2022-04-07 19:35:00|2460.7|2458.7|2461.1|2459.1|2462.2|2459.8|2459.3|2456.9|231
1649360400000|2022-04-07 19:40:00|2460.7|2458.7|2459|2457|2461.9|2459.6|2459|2456.6|287
1649360700000|2022-04-07 19:45:00|2459.1|2457.1|2459.7|2457.7|2460.7|2458.3|2459.1|2457|200
1649361000000|2022-04-07 19:50:00|2459.6|2457.6|2460.1|2458.1|2460.9|2458.3|2459|2457|212
1649361300000|2022-04-07 19:55:00|2460.2|2458.2|2460.4|2458.4|2462.8|2460|2459.3|2457|338
1649361600000|2022-04-07 20:00:00|2460|2458|2459.8|2456.8|2461.5|2458.9|2458.9|2456.4|334
1649361900000|2022-04-07 20:05:00|2459.9|2456.9|2459.9|2457.9|2460.5|2458.1|2458.3|2455.9|161
1649362200000|2022-04-07 20:10:00|2460|2458|2460.2|2458.2|2460.5|2458.5|2459.3|2456.8|101
1649362500000|2022-04-07 20:15:00|2460.3|2458.3|2461.4|2459.4|2462|2459.6|2459.8|2457.4|149
1649362800000|2022-04-07 20:20:00|2461.5|2459.5|2462|2459|2462.4|2460|2460.8|2458.3|208
1649363100000|2022-04-07 20:25:00|2461.6|2459.6|2460|2458|2461.8|2459.6|2459.2|2456.9|328
1649363400000|2022-04-07 20:30:00|2460.4|2457.4|2460.4|2457.4|2461|2458|2459.9|2456.9|117
1649363700000|2022-04-07 20:35:00|2460.8|2457.8|2460.8|2457.8|2462.2|2459.2|2459|2456.6|222
1649364000000|2022-04-07 20:40:00|2460.9|2457.9|2460.4|2457.4|2461.2|2458.6|2459.7|2457|149
1649364300000|2022-04-07 20:45:00|2460.3|2457.3|2462.3|2459.3|2462.3|2459.7|2460.1|2457.1|158
1649364600000|2022-04-07 20:50:00|2462.4|2459.4|2461.1|2458.1|2462.7|2460.1|2460.2|2457.2|174
1649364900000|2022-04-07 20:55:00|2461.4|2458.4|2461.3|2458.3|2461.6|2458.6|2459.8|2456.8|191
1649368800000|2022-04-07 22:00:00|2461.5|2458.5|2462.8|2459.8|2463.2|2460.7|2460.2|2457.2|322
1649369100000|2022-04-07 22:05:00|2462.7|2459.7|2464|2461|2464.5|2461.5|2461.7|2458.8|231
1649369400000|2022-04-07 22:10:00|2463.6|2460.6|2463.1|2460.1|2464.4|2461.4|2462.6|2459.6|123
1649369700000|2022-04-07 22:15:00|2462.9|2459.9|2463.3|2460.3|2463.5|2460.5|2462.9|2459.9|89
1649370000000|2022-04-07 22:20:00|2463.2|2460.2|2462.6|2459.6|2463.4|2460.4|2462.4|2459.4|74
1649370300000|2022-04-07 22:25:00|2462.8|2459.8|2462.4|2459.4|2463|2460|2462.2|2459.2|56
1649370600000|2022-04-07 22:30:00|2462.3|2459.3|2462.6|2459.6|2462.7|2459.7|2461.8|2458.8|65
1649370900000|2022-04-07 22:35:00|2462.7|2459.7|2462.5|2459.5|2462.7|2460.2|2461.9|2459.3|49
1649371200000|2022-04-07 22:40:00|2462.4|2459.4|2461|2458|2462.5|2459.9|2460.6|2457.6|183
1649371500000|2022-04-07 22:45:00|2461.1|2458.1|2461.2|2458.2|2462.3|2459.3|2460.7|2457.7|148
1649371800000|2022-04-07 22:50:00|2461.1|2458.1|2461.6|2458.6|2461.8|2459.1|2460.8|2457.8|126
1649372100000|2022-04-07 22:55:00|2461.4|2458.4|2461.9|2458.9|2462.2|2459.2|2461.2|2458.3|102
1649372400000|2022-04-07 23:00:00|2461.8|2458.8|2462.9|2459.9|2463.2|2460.2|2461.6|2458.6|129
1649372700000|2022-04-07 23:05:00|2462.7|2459.7|2462.9|2459.9|2463.7|2460.7|2462.2|2459.2|138
1649373000000|2022-04-07 23:10:00|2463|2460|2462.9|2459.9|2463.6|2460.6|2462.5|2459.5|141
1649373300000|2022-04-07 23:15:00|2462.5|2459.5|2462.4|2459.4|2463.5|2460.5|2462|2459|132
1649373600000|2022-04-07 23:20:00|2462.5|2459.5|2464.3|2461.3|2464.3|2461.3|2462.5|2459.5|168
1649373900000|2022-04-07 23:25:00|2464|2461|2465.6|2462.6|2466.1|2463.1|2463.8|2460.9|168
1649374200000|2022-04-07 23:30:00|2465.5|2462.5|2465|2462|2465.8|2463.1|2464.7|2461.8|176
1649374500000|2022-04-07 23:35:00|2464.7|2461.7|2465.3|2462.3|2465.6|2462.6|2463.8|2461.2|164
1649374800000|2022-04-07 23:40:00|2465.4|2462.4|2467|2464|2467.9|2464.9|2465.4|2462.4|217
1649375100000|2022-04-07 23:45:00|2466.5|2464.5|2467.1|2464.1|2468|2465.4|2466.3|2463.3|185
1649375400000|2022-04-07 23:50:00|2467|2464|2464.3|2461.3|2467|2464|2463.3|2460.3|249
1649375700000|2022-04-07 23:55:00|2464.5|2461.5|2465.8|2462.8|2466.5|2463.6|2463.9|2461.4|200
1649376000000|2022-04-08 00:00:00|2465.2|2463.2|2466.2|2463.2|2466.2|2463.7|2463.6|2461.6|324
1649376300000|2022-04-08 00:05:00|2466.3|2463.3|2465.4|2463.4|2466.9|2464.1|2464.9|2462.5|283
1649376600000|2022-04-08 00:10:00|2465.2|2463.2|2465.3|2463.3|2467.1|2464.6|2465.2|2462.6|186
1649376900000|2022-04-08 00:15:00|2465.4|2463.4|2464.8|2462.8|2466.1|2463.8|2464.5|2462.5|232
1649377200000|2022-04-08 00:20:00|2464.7|2462.7|2464.9|2462.9|2466.5|2464|2464.7|2462.6|169
1649377500000|2022-04-08 00:25:00|2465|2463|2467.6|2464.6|2467.8|2465|2464.4|2462|291
1649377800000|2022-04-08 00:30:00|2467.5|2464.5|2468.5|2465.5|2469.4|2466.5|2466.2|2463.7|413
1649378100000|2022-04-08 00:35:00|2468.9|2465.9|2467.6|2464.6|2469.9|2466.9|2467.1|2464.1|362
1649378400000|2022-04-08 00:40:00|2467.3|2464.3|2465.9|2463.9|2468.1|2465.4|2465.5|2463|253
1649378700000|2022-04-08 00:45:00|2466.1|2464.1|2464.9|2462.9|2467.3|2465.2|2464.9|2462.8|234
1649379000000|2022-04-08 00:50:00|2465.1|2463.1|2464.9|2462.9|2465.9|2463.4|2463.8|2461.3|276
1649379300000|2022-04-08 00:55:00|2464.8|2462.8|2462.3|2460.3|2465.9|2463.6|2462.3|2459.9|348
1649379600000|2022-04-08 01:00:00|2463|2460|2466.4|2463.4|2467.3|2464.9|2461.8|2459.5|608
1649379900000|2022-04-08 01:05:00|2466.5|2463.5|2467.6|2464.6|2468.5|2465.9|2465.1|2462.2|488
1649380200000|2022-04-08 01:10:00|2467.9|2464.9|2468|2465|2469|2466.7|2466.7|2463.9|481
1649380500000|2022-04-08 01:15:00|2467.9|2464.9|2467.7|2464.7|2469.8|2467.5|2466.8|2464|378
1649380800000|2022-04-08 01:20:00|2468|2465|2464.3|2462.3|2468|2465.2|2464.3|2462.1|290
1649381100000|2022-04-08 01:25:00|2464.4|2462.4|2464.2|2461.2|2465.6|2463.6|2463|2460.8|266
1649381400000|2022-04-08 01:30:00|2464.1|2461.1|2464.6|2462.6|2465.2|2462.8|2463|2460.6|278
1649381700000|2022-04-08 01:35:00|2464.5|2462.5|2464.2|2462.2|2465.1|2462.7|2463|2460.5|289
1649382000000|2022-04-08 01:40:00|2464.3|2462.3|2466.6|2463.6|2467.1|2464.7|2463.5|2461.1|256
1649382300000|2022-04-08 01:45:00|2466.7|2463.7|2465.5|2463.5|2466.9|2464.7|2465.2|2463|237
1649382600000|2022-04-08 01:50:00|2465.4|2463.4|2465.4|2463.4|2467.2|2465|2464.8|2462.4|312
1649382900000|2022-04-08 01:55:00|2465.5|2463.5|2464.4|2462.4|2466.5|2464.1|2463.9|2461.9|277
1649383200000|2022-04-08 02:00:00|2464.2|2462.2|2463.9|2461.9|2465.7|2463.2|2463.1|2460.8|285
1649383500000|2022-04-08 02:05:00|2464|2462|2463.2|2461.2|2464.7|2462.4|2462.8|2460.5|272
1649383800000|2022-04-08 02:10:00|2463.4|2461.4|2462.4|2459.4|2463.8|2461.6|2461.7|2459.1|293
1649384100000|2022-04-08 02:15:00|2462.6|2459.6|2459.3|2457.3|2463.1|2460.4|2459.1|2456.5|179
1649384400000|2022-04-08 02:20:00|2459.2|2457.2|2458.6|2456.6|2460.3|2457.9|2458.1|2455.6|200
1649384700000|2022-04-08 02:25:00|2458.5|2456.5|2456.6|2454.6|2459.1|2456.6|2455.5|2453|210
1649385000000|2022-04-08 02:30:00|2456.5|2454.5|2458.4|2455.4|2459.1|2456.7|2456|2453.9|391
1649385300000|2022-04-08 02:35:00|2458.2|2455.2|2455.7|2452.7|2458.3|2455.3|2455.6|2452.6|299
1649385600000|2022-04-08 02:40:00|2455.8|2452.8|2457|2455|2457.9|2455.6|2454.8|2452.4|468
1649385900000|2022-04-08 02:45:00|2456.9|2454.9|2458.1|2456.1|2459|2456.6|2456.9|2454.3|355
1649386200000|2022-04-08 02:50:00|2458|2456|2458|2456|2460|2457.3|2457.5|2455.1|402
1649386500000|2022-04-08 02:55:00|2457.8|2455.8|2457.4|2455.4|2458.6|2456|2456.6|2454|332
1649386800000|2022-04-08 03:00:00|2457.5|2455.5|2456.3|2454.3|2458.1|2455.8|2455.8|2453.3|348
1649387100000|2022-04-08 03:05:00|2456.4|2454.4|2456.1|2453.1|2457.3|2455.1|2455.4|2452.8|366
1649387400000|2022-04-08 03:10:00|2455.9|2452.9|2455.7|2453.7|2456.8|2454.5|2454.9|2452.4|275
1649387700000|2022-04-08 03:15:00|2455.8|2453.8|2457.8|2455.8|2458.7|2456.4|2455.2|2452.8|357
1649388000000|2022-04-08 03:20:00|2457.6|2455.6|2457.5|2455.5|2458.6|2456.3|2456.7|2454.3|288
1649388300000|2022-04-08 03:25:00|2457.7|2455.7|2457.4|2454.4|2458.4|2455.9|2456.1|2453.8|316
1649388600000|2022-04-08 03:30:00|2456.8|2454.8|2456.1|2454.1|2457.4|2455|2455.8|2453.1|215
1649388900000|2022-04-08 03:35:00|2456|2454|2456.6|2454.6|2457.4|2455.2|2455.7|2453.4|269
1649389200000|2022-04-08 03:40:00|2456.8|2454.8|2457.1|2454.1|2457.9|2455.4|2456.3|2453.6|151
1649389500000|2022-04-08 03:45:00|2457.2|2454.2|2459.2|2457.2|2459.4|2457.2|2456.4|2454.1|246
1649389800000|2022-04-08 03:50:00|2459.3|2457.3|2459.7|2457.7|2460.7|2458.6|2458.6|2456.6|196
1649390100000|2022-04-08 03:55:00|2459.8|2457.8|2460.7|2458.7|2461.2|2458.8|2459.5|2457.5|153
1649390400000|2022-04-08 04:00:00|2460.8|2458.8|2460.8|2458.8|2461.6|2459.3|2460.1|2458|148
1649390700000|2022-04-08 04:05:00|2460.7|2458.7|2461.2|2458.2|2462.1|2459.8|2460.4|2458.1|124
1649391000000|2022-04-08 04:10:00|2461.3|2458.3|2459.6|2457.6|2461.4|2458.9|2459.2|2456.7|130
1649391300000|2022-04-08 04:15:00|2459.5|2457.5|2459.2|2457.2|2460.4|2458.3|2459.1|2456.7|154
1649391600000|2022-04-08 04:20:00|2459.1|2457.1|2459.6|2456.6|2460.2|2457.7|2458.6|2456.2|178
1649391900000|2022-04-08 04:25:00|2459.7|2456.7|2458.5|2456.5|2459.8|2457.3|2458.1|2455.6|217
1649392200000|2022-04-08 04:30:00|2458.6|2456.6|2458.2|2456.2|2460|2457.4|2457.9|2455.9|218
1649392500000|2022-04-08 04:35:00|2458.4|2456.4|2457.2|2455.2|2459.4|2456.8|2457|2454.6|193
1649392800000|2022-04-08 04:40:00|2457.1|2455.1|2457.6|2455.6|2458.2|2455.8|2456.9|2454.7|218
1649393100000|2022-04-08 04:45:00|2457.5|2455.5|2456.7|2454.7|2458.3|2455.8|2456.4|2453.8|214
1649393400000|2022-04-08 04:50:00|2456.8|2454.8|2457.1|2455.1|2457.7|2455.3|2456.5|2453.8|186
1649393700000|2022-04-08 04:55:00|2456.9|2454.9|2458.5|2455.5|2458.8|2456.7|2456.5|2454.3|268
1649394000000|2022-04-08 05:00:00|2458.4|2455.4|2457|2455|2459.3|2456.7|2457|2454.5|256
1649394300000|2022-04-08 05:05:00|2457.1|2455.1|2458.5|2456.5|2459.4|2457.2|2456.5|2454|264
1649394600000|2022-04-08 05:10:00|2458.4|2456.4|2458.1|2456.1|2458.4|2456.4|2457.9|2455.9|113
1649394900000|2022-04-08 05:15:00|2458.2|2456.2|2461.5|2459.5|2462|2459.7|2458|2455.9|242
1649395200000|2022-04-08 05:20:00|2461.6|2459.6|2462.5|2459.5|2463.1|2460.6|2461.4|2459|254
1649395500000|2022-04-08 05:25:00|2462.4|2459.4|2467|2465|2467.6|2465|2461.9|2459.3|256
1649395800000|2022-04-08 05:30:00|2467.2|2465.2|2466.8|2463.8|2471.2|2468.8|2466.6|2463.7|611
1649396100000|2022-04-08 05:35:00|2466.7|2463.7|2463.5|2461.5|2467.8|2464.8|2462.9|2460.5|409
1649396400000|2022-04-08 05:40:00|2463.4|2461.4|2465.5|2463.5|2466.3|2463.7|2462.8|2460.5|326
1649396700000|2022-04-08 05:45:00|2465.4|2463.4|2466.4|2464.4|2467.6|2464.8|2464.7|2462|306
1649397000000|2022-04-08 05:50:00|2466.3|2464.3|2467.3|2465.3|2467.9|2465.4|2464.9|2462|264
1649397300000|2022-04-08 05:55:00|2467.7|2465.7|2468.2|2465.2|2469|2466.4|2467.2|2464.8|380
1649397600000|2022-04-08 06:00:00|2468.3|2465.3|2466.7|2464.7|2468.6|2466.3|2465.8|2463.2|452
1649397900000|2022-04-08 06:05:00|2466.8|2464.8|2466.6|2463.6|2468.2|2465.5|2465.5|2463.1|319
1649398200000|2022-04-08 06:10:00|2466.5|2463.5|2465.6|2463.6|2466.6|2464|2465.1|2462.7|189
1649398500000|2022-04-08 06:15:00|2465.5|2463.5|2463.6|2461.6|2466.1|2463.6|2463.1|2460.7|262
1649398800000|2022-04-08 06:20:00|2463.5|2461.5|2463.9|2460.9|2464.8|2462.1|2461.6|2458.6|372
1649399100000|2022-04-08 06:25:00|2463.8|2460.8|2466.2|2463.2|2466.7|2463.7|2462.3|2459.7|576
1649399400000|2022-04-08 06:30:00|2466.3|2463.3|2465.1|2462.1|2467.2|2464.2|2463.7|2461.1|431
1649399700000|2022-04-08 06:35:00|2465.3|2462.3|2465.3|2463.3|2466.8|2464.3|2464.5|2461.9|366
1649400000000|2022-04-08 06:40:00|2465.6|2463.6|2463.8|2460.8|2467|2464|2463.1|2460.1|458
1649400300000|2022-04-08 06:45:00|2463.7|2460.7|2464.2|2462.2|2465.8|2462.8|2463.5|2460.5|442
1649400600000|2022-04-08 06:50:00|2464.3|2462.3|2463.4|2460.4|2464.8|2462.8|2461.3|2459|457
1649400900000|2022-04-08 06:55:00|2463.1|2461.1|2465.3|2463.3|2465.9|2463.3|2462.6|2460.6|399
1649401200000|2022-04-08 07:00:00|2465.9|2462.9|2465.2|2463.2|2468.7|2466.7|2464.7|2462.2|469
1649401500000|2022-04-08 07:05:00|2465|2463|2466.9|2464.9|2467.7|2465.3|2463.9|2461.4|316
1649401800000|2022-04-08 07:10:00|2467|2465|2467.2|2465.2|2469.3|2466.8|2466.2|2464.1|495
1649402100000|2022-04-08 07:15:00|2467.1|2465.1|2467.1|2465.1|2470|2467.7|2466.6|2464.5|465
1649402400000|2022-04-08 07:20:00|2467.6|2465.6|2469.6|2466.6|2469.8|2467.4|2466.2|2463.8|412
1649402700000|2022-04-08 07:25:00|2469.7|2466.7|2469|2467|2469.9|2467.5|2466.7|2464.5|383
1649403000000|2022-04-08 07:30:00|2469.3|2467.3|2465.6|2463.6|2469.3|2467.3|2464.7|2462.4|367
1649403300000|2022-04-08 07:35:00|2465.5|2463.5|2464.7|2462.7|2466.6|2464.1|2463.9|2461.6|264
1649403600000|2022-04-08 07:40:00|2464.9|2462.9|2467.3|2465.3|2467.8|2465.4|2464.3|2461.8|228
1649403900000|2022-04-08 07:45:00|2467.9|2464.9|2468.7|2465.7|2469.2|2466.9|2466.8|2464.3|300
1649404200000|2022-04-08 07:50:00|2468.6|2465.6|2468.9|2466.9|2469.9|2467.4|2466.9|2464.1|365
1649404500000|2022-04-08 07:55:00|2468.8|2466.8|2468.5|2466.5|2470.7|2468.2|2468.2|2465.9|425
1649404800000|2022-04-08 08:00:00|2468.4|2466.4|2466.2|2463.2|2469.2|2466.6|2465.5|2463.1|396
1649405100000|2022-04-08 08:05:00|2466.3|2463.3|2472.9|2469.9|2473.4|2470.4|2465.8|2463.1|549
1649405400000|2022-04-08 08:10:00|2473|2470|2470.2|2467.2|2473.1|2470.1|2469.6|2467.1|577
1649405700000|2022-04-08 08:15:00|2470.1|2467.1|2465.6|2462.6|2470.6|2468|2465.5|2462.5|427
1649406000000|2022-04-08 08:20:00|2465.5|2462.5|2468.1|2466.1|2468.8|2466.1|2465.5|2462.5|457
1649406300000|2022-04-08 08:25:00|2468|2466|2468.8|2465.8|2469.2|2466.7|2467.5|2464.6|424
1649406600000|2022-04-08 08:30:00|2468.9|2465.9|2468.8|2465.8|2469.1|2466.7|2467.2|2464.4|373
1649406900000|2022-04-08 08:35:00|2468.7|2465.7|2470|2467|2470.8|2468|2468.3|2465.3|358
1649407200000|2022-04-08 08:40:00|2470.1|2467.1|2470.5|2467.5|2470.6|2468|2468.4|2466.2|304
1649407500000|2022-04-08 08:45:00|2470.3|2468.3|2470.1|2467.1|2470.7|2468.5|2469|2466.7|261
1649407800000|2022-04-08 08:50:00|2469.9|2466.9|2470.6|2468.6|2471.1|2468.6|2468.6|2466.2|251
1649408100000|2022-04-08 08:55:00|2470.5|2468.5|2470.9|2467.9|2472.3|2469.8|2470.1|2467.3|252
1649408400000|2022-04-08 09:00:00|2470.7|2467.7|2469.9|2466.9|2471.4|2468.7|2468.9|2466.5|246
1649408700000|2022-04-08 09:05:00|2470|2467|2470.5|2467.5|2471.5|2468.5|2469.4|2466.6|292
1649409000000|2022-04-08 09:10:00|2470.4|2467.4|2470.4|2467.4|2471|2468|2469.4|2466.6|227
1649409300000|2022-04-08 09:15:00|2470.5|2467.5|2472|2469|2472.3|2469.8|2469.7|2467.3|245
1649409600000|2022-04-08 09:20:00|2471.9|2468.9|2471.1|2469.1|2472.9|2470.4|2470.9|2468.1|404
1649409900000|2022-04-08 09:25:00|2471.3|2469.3|2472.3|2469.3|2473.1|2470.3|2470.2|2467.6|332
1649410200000|2022-04-08 09:30:00|2471.8|2469.8|2471.3|2468.3|2472.4|2469.9|2470.2|2467.7|350
1649410500000|2022-04-08 09:35:00|2471.2|2468.2|2468.7|2466.7|2471.4|2468.4|2467.8|2465.1|388
1649410800000|2022-04-08 09:40:00|2468.6|2466.6|2468.7|2465.7|2471.3|2468.8|2468.5|2465.6|210
1649411100000|2022-04-08 09:45:00|2468.6|2465.6|2469.7|2466.7|2470.1|2467.1|2467.9|2465.1|193
1649411400000|2022-04-08 09:50:00|2469.6|2466.6|2468.9|2465.9|2469.7|2466.8|2468.3|2465.5|203
1649411700000|2022-04-08 09:55:00|2469|2466|2468.8|2466.8|2471.1|2468.2|2468.5|2465.8|226
1649412000000|2022-04-08 10:00:00|2468.6|2466.6|2469.2|2467.2|2470.6|2468.1|2468.1|2466.1|305
1649412300000|2022-04-08 10:05:00|2469.6|2467.6|2470|2468|2470.7|2468.3|2468.5|2465.9|300
1649412600000|2022-04-08 10:10:00|2469.9|2467.9|2469.9|2466.9|2470.6|2468.1|2469.1|2466.2|209
1649412900000|2022-04-08 10:15:00|2470|2467|2470|2467|2470.9|2468.4|2468.5|2465.7|316
1649413200000|2022-04-08 10:20:00|2469.8|2466.8|2467.6|2465.6|2470|2467|2466.7|2464.1|348
1649413500000|2022-04-08 10:25:00|2467.7|2465.7|2468.2|2465.2|2468.3|2465.8|2466.6|2464.2|177
1649413800000|2022-04-08 10:30:00|2468.1|2465.1|2468.6|2466.6|2469.3|2466.8|2467.5|2465.1|128
1649414100000|2022-04-08 10:35:00|2468.7|2466.7|2468.7|2466.7|2470.2|2467.7|2468.4|2466.1|212
1649414400000|2022-04-08 10:40:00|2468.6|2466.6|2469.1|2467.1|2469.7|2467.3|2467.9|2465.6|199
1649414700000|2022-04-08 10:45:00|2469.2|2467.2|2468|2466|2470.3|2467.8|2467.5|2465|232
1649415000000|2022-04-08 10:50:00|2467.7|2465.7|2469.3|2467.3|2470.2|2467.7|2467.7|2465.6|345
1649415300000|2022-04-08 10:55:00|2469.5|2467.5|2468.6|2465.6|2470|2467.5|2468|2465|250
1649415600000|2022-04-08 11:00:00|2468.8|2465.8|2463.2|2460.2|2469.4|2466.8|2461.3|2459|506
1649415900000|2022-04-08 11:05:00|2463.3|2460.3|2459.6|2456.6|2463.3|2460.4|2459.6|2456.6|441
1649416200000|2022-04-08 11:10:00|2459.4|2456.4|2462|2459|2462.2|2459.2|2457.8|2454.8|492
1649416500000|2022-04-08 11:15:00|2461.9|2458.9|2461.8|2458.8|2463.1|2460.1|2461.5|2458.5|224
1649416800000|2022-04-08 11:20:00|2461.9|2458.9|2461.7|2459.7|2462.3|2459.8|2460.9|2458.3|412
1649417100000|2022-04-08 11:25:00|2461.6|2459.6|2463.9|2460.9|2464.3|2461.5|2461.6|2459.3|246
1649417400000|2022-04-08 11:30:00|2463.8|2460.8|2466.4|2464.4|2466.8|2464.4|2463|2460.2|298
1649417700000|2022-04-08 11:35:00|2466.3|2464.3|2464.5|2462.5|2466.9|2464.4|2464.3|2461.8|331
1649418000000|2022-04-08 11:40:00|2464.4|2462.4|2463.2|2461.2|2465.1|2462.6|2461.8|2459.3|287
1649418300000|2022-04-08 11:45:00|2463.4|2461.4|2463.3|2461.3|2464.7|2462.4|2462.3|2460.3|261
1649418600000|2022-04-08 11:50:00|2463.2|2461.2|2462.9|2459.9|2463.9|2461.6|2461.3|2458.8|302
1649418900000|2022-04-08 11:55:00|2463|2460|2464.5|2461.5|2464.5|2461.7|2461.8|2459.3|401
1649419200000|2022-04-08 12:00:00|2464.4|2461.4|2461.9|2458.9|2465.7|2463|2460.1|2457.6|618
1649419500000|2022-04-08 12:05:00|2462|2459|2465.9|2462.9|2467.2|2464.2|2460.8|2458.3|733
1649419800000|2022-04-08 12:10:00|2465.6|2462.6|2473.4|2470.4|2475.3|2472.3|2465.3|2462.3|820
1649420100000|2022-04-08 12:15:00|2473.5|2470.5|2468.7|2465.7|2473.9|2471.1|2467.2|2464.6|891
1649420400000|2022-04-08 12:20:00|2468.5|2465.5|2473.8|2470.8|2474.2|2471.9|2467.9|2465.3|694
1649420700000|2022-04-08 12:25:00|2473.9|2470.9|2465.4|2463.4|2474.8|2472.2|2464.3|2461.8|662
1649421000000|2022-04-08 12:30:00|2465.9|2462.9|2455.1|2453.1|2465.9|2463.2|2452.2|2449.9|973
1649421300000|2022-04-08 12:35:00|2454.9|2452.9|2448.3|2445.3|2456.4|2453.8|2444.2|2441.3|1034
1649421600000|2022-04-08 12:40:00|2448.4|2445.4|2441.3|2438.3|2448.9|2446.8|2438.9|2436.9|880
1649421900000|2022-04-08 12:45:00|2441.1|2438.1|2445.8|2442.8|2446.2|2443.3|2438.4|2435.9|1001
1649422200000|2022-04-08 12:50:00|2445.7|2442.7|2444.4|2441.4|2446.7|2444.7|2442.1|2439.1|708
1649422500000|2022-04-08 12:55:00|2444.3|2441.3|2440.8|2437.8|2446.1|2443.3|2440.2|2437.2|769
1649422800000|2022-04-08 13:00:00|2440.4|2437.4|2447.3|2444.3|2449.6|2446.7|2440.2|2437.2|1061
1649423100000|2022-04-08 13:05:00|2447.4|2444.4|2446.1|2443.1|2450.7|2447.7|2445.3|2442.3|908
1649423400000|2022-04-08 13:10:00|2445.6|2442.6|2443|2440|2446.2|2443.2|2443|2440|810
1649423700000|2022-04-08 13:15:00|2443.2|2440.2|2449.9|2447.9|2450.3|2448.1|2441.1|2438.6|746
1649424000000|2022-04-08 13:20:00|2450|2448|2449.8|2447.8|2456.6|2454.3|2447.6|2445|951
1649424300000|2022-04-08 13:25:00|2450|2448|2445.1|2443.1|2451.4|2448.5|2444.8|2442.6|846
1649424600000|2022-04-08 13:30:00|2445|2443|2455.1|2452.1|2456|2453|2444.9|2442.5|1070
1649424900000|2022-04-08 13:35:00|2455.2|2452.2|2459.9|2456.9|2461.7|2458.7|2454.9|2451.9|1040
1649425200000|2022-04-08 13:40:00|2459.8|2456.8|2456.5|2453.5|2460|2457|2454.7|2451.7|970
1649425500000|2022-04-08 13:45:00|2456.6|2453.6|2451.5|2448.5|2456.6|2453.6|2451.3|2448.3|791
1649425800000|2022-04-08 13:50:00|2451.4|2448.4|2453.1|2450.1|2456.3|2453.3|2450.3|2447.3|851
1649426100000|2022-04-08 13:55:00|2453.3|2450.3|2455.2|2452.2|2457.7|2454.9|2453.3|2450.3|843
1649426400000|2022-04-08 14:00:00|2455.6|2452.6|2459.5|2456.5|2464.3|2461.7|2455.2|2452.2|900
1649426700000|2022-04-08 14:05:00|2460|2457|2466.6|2463.6|2466.6|2463.6|2459|2456|883
1649427000000|2022-04-08 14:10:00|2466.4|2463.4|2469.4|2466.4|2472.7|2470|2465.7|2462.7|1088
1649427300000|2022-04-08 14:15:00|2469.3|2466.3|2468.2|2465.2|2471.6|2468.7|2464.8|2461.9|1000
1649427600000|2022-04-08 14:20:00|2468.3|2465.3|2471.3|2468.3|2473.3|2470.3|2467.2|2464.5|942
1649427900000|2022-04-08 14:25:00|2471.5|2468.5|2472.9|2469.9|2475.1|2472.6|2470.6|2467.8|718
1649428200000|2022-04-08 14:30:00|2472.8|2469.8|2473.4|2470.4|2476.3|2473.9|2470.3|2467.8|760
1649428500000|2022-04-08 14:35:00|2473.5|2470.5|2473.8|2470.8|2474.6|2471.8|2470.5|2467.9|719
1649428800000|2022-04-08 14:40:00|2473.9|2470.9|2472.2|2469.2|2474.4|2471.4|2470.8|2468.4|676
1649429100000|2022-04-08 14:45:00|2472.6|2469.6|2469.2|2467.2|2474.1|2471.3|2468.1|2465.4|820
1649429400000|2022-04-08 14:50:00|2469.1|2467.1|2469.3|2466.3|2472.9|2469.9|2467.4|2464.4|756
1649429700000|2022-04-08 14:55:00|2469.4|2466.4|2467.1|2464.1|2471.7|2468.7|2467.1|2464.1|823
1649430000000|2022-04-08 15:00:00|2467|2464|2467.9|2464.9|2471.5|2468.5|2466.3|2463.3|770
1649430300000|2022-04-08 15:05:00|2467.8|2464.8|2466.1|2464.1|2468.7|2465.9|2465.7|2463|626
1649430600000|2022-04-08 15:10:00|2465.6|2463.6|2468.6|2465.6|2468.8|2466.2|2465.6|2462.7|523
1649430900000|2022-04-08 15:15:00|2468.5|2465.5|2470.4|2468.4|2471|2468.6|2467.9|2465.4|433
1649431200000|2022-04-08 15:20:00|2470.3|2468.3|2473.1|2470.1|2473.6|2471|2470.1|2467.2|483
1649431500000|2022-04-08 15:25:00|2473.2|2470.2|2473.7|2470.7|2474.9|2472.7|2472.4|2469.7|465
1649431800000|2022-04-08 15:30:00|2473.5|2470.5|2472.6|2470.6|2474.7|2472|2472.1|2469.6|514
1649432100000|2022-04-08 15:35:00|2472.4|2470.4|2471.6|2468.6|2473.9|2471.3|2469.7|2467.7|437
1649432400000|2022-04-08 15:40:00|2471.5|2468.5|2471.7|2468.7|2472.5|2469.5|2469.2|2466.3|490
1649432700000|2022-04-08 15:45:00|2471.5|2468.5|2469.2|2467.2|2472.2|2469.5|2468.6|2466.4|433
1649433000000|2022-04-08 15:50:00|2469.3|2467.3|2470.8|2467.8|2471.3|2468.4|2469.1|2466.4|494
1649433300000|2022-04-08 15:55:00|2470.6|2467.6|2467.3|2464.3|2471|2468.3|2466.9|2463.9|422
1649433600000|2022-04-08 16:00:00|2467.1|2464.1|2468.3|2465.3|2469.3|2466.6|2466.2|2463.6|449
1649433900000|2022-04-08 16:05:00|2468.2|2465.2|2469.2|2467.2|2470.6|2467.9|2467.7|2465.2|343
1649434200000|2022-04-08 16:10:00|2469.3|2467.3|2471.6|2468.6|2472.2|2469.3|2469.3|2467.3|323
1649434500000|2022-04-08 16:15:00|2471.7|2468.7|2472|2469|2472.9|2470|2469.9|2467.9|354
1649434800000|2022-04-08 16:20:00|2471.9|2468.9|2471.1|2469.1|2472.7|2469.7|2470|2467.3|367
1649435100000|2022-04-08 16:25:00|2471|2469|2471.5|2468.5|2473.7|2471|2470.9|2468.4|369
1649435400000|2022-04-08 16:30:00|2471.6|2468.6|2473|2470|2473.1|2470.1|2470.8|2468.4|329
1649435700000|2022-04-08 16:35:00|2473.1|2470.1|2470.4|2468.4|2473.8|2471.1|2470.2|2467.6|313
1649436000000|2022-04-08 16:40:00|2470.3|2468.3|2468.3|2466.3|2470.5|2468.5|2468|2465.7|310
1649436300000|2022-04-08 16:45:00|2468.2|2466.2|2470.4|2467.4|2470.6|2467.9|2468.2|2465.7|268
1649436600000|2022-04-08 16:50:00|2470.3|2467.3|2471.4|2468.4|2471.6|2468.6|2469.1|2466.7|236
1649436900000|2022-04-08 16:55:00|2471.3|2468.3|2470.3|2468.3|2472.1|2469.3|2470.2|2467.8|357
1649437200000|2022-04-08 17:00:00|2470.7|2468.7|2469|2467|2471.5|2468.9|2468.2|2465.7|451
1649437500000|2022-04-08 17:05:00|2468.9|2466.9|2466.5|2464.5|2470.2|2467.4|2465.6|2462.9|455
1649437800000|2022-04-08 17:10:00|2466.6|2464.6|2469.3|2466.3|2470.5|2467.8|2466.4|2464|458
1649438100000|2022-04-08 17:15:00|2469.5|2466.5|2470.2|2468.2|2471.3|2468.7|2468.5|2466.2|479
1649438400000|2022-04-08 17:20:00|2470.3|2468.3|2472.7|2469.7|2473.2|2470.5|2469.2|2466.4|467
1649438700000|2022-04-08 17:25:00|2472.8|2469.8|2473.1|2471.1|2474.4|2471.7|2471.8|2469.3|360
1649439000000|2022-04-08 17:30:00|2473|2471|2472.7|2469.7|2474|2471.4|2472.6|2469.6|210
1649439300000|2022-04-08 17:35:00|2472.8|2469.8|2472.8|2469.8|2473.2|2470.5|2471.8|2469.4|179
1649439600000|2022-04-08 17:40:00|2472.9|2469.9|2475.6|2472.6|2475.7|2472.9|2472.2|2469.7|272
1649439900000|2022-04-08 17:45:00|2475.5|2472.5|2475.9|2473.9|2476.2|2474|2475|2472.5|218
1649440200000|2022-04-08 17:50:00|2475.8|2473.8|2476.7|2473.7|2477.2|2474.5|2475.8|2473.2|261
1649440500000|2022-04-08 17:55:00|2476.8|2473.8|2479|2476|2479.4|2476.6|2476.7|2473.7|245
1649440800000|2022-04-08 18:00:00|2479.1|2476.1|2479.1|2476.1|2480.4|2477.4|2478.3|2475.5|208
1649441100000|2022-04-08 18:05:00|2479.2|2476.2|2481.3|2478.3|2481.5|2478.9|2479|2476.2|216
1649441400000|2022-04-08 18:10:00|2481.4|2478.4|2481.4|2478.4|2481.9|2479.1|2480.7|2477.8|225
1649441700000|2022-04-08 18:15:00|2481.5|2478.5|2482.1|2479.1|2482.3|2479.5|2481|2478.1|216
1649442000000|2022-04-08 18:20:00|2482|2479|2480.8|2477.8|2482.3|2479.8|2480.7|2477.8|172
1649442300000|2022-04-08 18:25:00|2480.9|2477.9|2480.3|2477.3|2481.7|2479.3|2479|2476.2|261
1649442600000|2022-04-08 18:30:00|2480.4|2477.4|2481.7|2478.7|2481.8|2479.4|2479.5|2476.8|203
1649442900000|2022-04-08 18:35:00|2481.9|2478.9|2478.7|2476.7|2481.9|2479.3|2478.6|2476.2|238
1649443200000|2022-04-08 18:40:00|2478.6|2476.6|2477.3|2475.3|2478.7|2476.6|2477.1|2474.7|155
1649443500000|2022-04-08 18:45:00|2477.4|2475.4|2479.3|2476.3|2479.4|2476.6|2476|2473.6|140
1649443800000|2022-04-08 18:50:00|2479.2|2476.2|2481|2479|2482.6|2479.9|2479|2476|350
1649444100000|2022-04-08 18:55:00|2481.1|2479.1|2481.3|2478.3|2482.1|2479.6|2480.6|2477.9|218
1649444400000|2022-04-08 19:00:00|2481.2|2478.2|2477.4|2474.4|2481.4|2478.4|2476.7|2473.7|460
1649444700000|2022-04-08 19:05:00|2477.5|2474.5|2475.7|2473.7|2477.8|2474.8|2475.1|2472.4|240
1649445000000|2022-04-08 19:10:00|2475.8|2473.8|2478.1|2475.1|2478.5|2475.5|2475.6|2472.9|299
1649445300000|2022-04-08 19:15:00|2478|2475|2475.2|2473.2|2478.1|2475.1|2475.2|2472.6|265
1649445600000|2022-04-08 19:20:00|2475.3|2473.3|2475.3|2473.3|2476.4|2473.5|2475.1|2472.1|219
1649445900000|2022-04-08 19:25:00|2475.6|2472.6|2477.8|2474.8|2477.9|2474.9|2475.2|2472.3|261
1649446200000|2022-04-08 19:30:00|2477.9|2474.9|2477.9|2474.9|2478.7|2476.4|2476.9|2474.2|219
1649446500000|2022-04-08 19:35:00|2478.1|2475.1|2479.7|2476.7|2479.8|2476.8|2477.3|2474.6|234
1649446800000|2022-04-08 19:40:00|2479.6|2476.6|2477.9|2474.9|2479.8|2476.9|2477.3|2474.3|257
1649447100000|2022-04-08 19:45:00|2478|2475|2476.9|2473.9|2478.8|2476.4|2476.1|2473.1|254
1649447400000|2022-04-08 19:50:00|2477.2|2474.2|2474.9|2471.9|2477.6|2474.6|2474.4|2471.8|307
1649447700000|2022-04-08 19:55:00|2474.8|2471.8|2474.4|2471.4|2475.9|2472.9|2473.3|2470.3|428
1649448000000|2022-04-08 20:00:00|2474.2|2471.2|2475.1|2472.1|2475.9|2473.3|2473.2|2470.2|294
1649448300000|2022-04-08 20:05:00|2475|2472|2476.7|2473.7|2477.4|2474.4|2474.9|2471.9|184
1649448600000|2022-04-08 20:10:00|2476.8|2473.8|2476|2473|2477.1|2474.1|2475.8|2472.8|174
1649448900000|2022-04-08 20:15:00|2476.1|2473.1|2475.3|2472.3|2476.5|2473.5|2474.9|2471.9|137
1649449200000|2022-04-08 20:20:00|2475.4|2472.4|2475.6|2472.6|2475.8|2472.8|2474.4|2471.4|177
1649449500000|2022-04-08 20:25:00|2475.9|2472.9|2476.5|2473.5|2477|2474|2475.3|2472.3|159
1649449800000|2022-04-08 20:30:00|2476.4|2473.4|2476.7|2473.7|2477.2|2474.2|2476.3|2473.3|128
1649450100000|2022-04-08 20:35:00|2476.5|2473.5|2476.9|2473.9|2477.2|2474.2|2475.8|2472.8|123
1649450400000|2022-04-08 20:40:00|2476.8|2473.8|2478.2|2475.2|2478.9|2475.9|2476.5|2473.5|142
1649450700000|2022-04-08 20:45:00|2478.3|2475.3|2477.8|2474.8|2479.9|2476.9|2477.3|2474.3|149
1649451000000|2022-04-08 20:50:00|2478.8|2475.8|2479.4|2476.4|2481.9|2476.9|2477.3|2474.3|131
1649451300000|2022-04-08 20:55:00|2479.3|2476.3|2477.9|2474.9|2482.5|2477.1|2476.7|2469.2|236
1649023200000|2022-04-03 22:00:00|2469|2460|2464.5|2461.5|2470.2|2461.8|2461.2|2452.2|541
1649023500000|2022-04-03 22:05:00|2464.3|2461.3|2462.8|2459.8|2468.4|2462.5|2462.2|2457.5|235
1649023800000|2022-04-03 22:10:00|2464.2|2458.3|2461.4|2458.4|2464.3|2460.3|2460.2|2456.1|235
1649024100000|2022-04-03 22:15:00|2463.2|2456.7|2460.6|2457.6|2463.5|2459|2459.8|2454.5|286
1649024400000|2022-04-03 22:20:00|2460.7|2457.7|2460|2457|2463.6|2458.5|2459.7|2454.6|231
1649024700000|2022-04-03 22:25:00|2461.3|2456.3|2460.7|2457.7|2463.7|2457.8|2459.9|2454.6|151
1649025000000|2022-04-03 22:30:00|2460.8|2457.8|2460.8|2457.8|2462.4|2458.2|2459.5|2455.5|170
1649025300000|2022-04-03 22:35:00|2460.6|2457.6|2460.5|2457.5|2462.8|2458.1|2459.7|2455.9|128
1649025600000|2022-04-03 22:40:00|2460.6|2457.6|2460.4|2457.4|2460.8|2457.8|2459.9|2456.9|101
1649025900000|2022-04-03 22:45:00|2460.5|2457.5|2462.7|2459.7|2463.4|2460.4|2460.1|2457.1|130
1649026200000|2022-04-03 22:50:00|2462.8|2459.8|2462.2|2459.2|2463.6|2460.6|2461.6|2458.6|132
1649026500000|2022-04-03 22:55:00|2462.1|2459.1|2462.1|2459.1|2462.7|2459.7|2461.6|2458.6|92
1649026800000|2022-04-03 23:00:00|2462.3|2459.3|2462.2|2459.2|2463|2460|2461.7|2458.7|112
1649027100000|2022-04-03 23:05:00|2462.6|2459.6|2463|2460|2463.3|2460.3|2461.5|2459.1|129
1649027400000|2022-04-03 23:10:00|2463.1|2460.1|2462.9|2459.9|2463.2|2460.4|2462|2459.4|123
1649027700000|2022-04-03 23:15:00|2463|2460|2462.6|2459.6|2463|2460|2461.5|2458.9|106
1649028000000|2022-04-03 23:20:00|2462.5|2459.5|2462.6|2459.6|2463.2|2460.2|2462.3|2459.3|81
1649028300000|2022-04-03 23:25:00|2462.8|2459.8|2462.1|2459.1|2463.3|2460.3|2461.4|2458.4|131
1649028600000|2022-04-03 23:30:00|2461.9|2458.9|2462|2459|2463|2460|2461.4|2458.4|84
1649028900000|2022-04-03 23:35:00|2461.8|2458.8|2461.8|2458.8|2462.2|2459.2|2461|2458|194
1649029200000|2022-04-03 23:40:00|2461.7|2458.7|2461.6|2458.6|2462.4|2459.4|2461.2|2458.2|111
1649029500000|2022-04-03 23:45:00|2461.5|2458.5|2462.2|2459.2|2462.5|2459.5|2461.2|2458.2|124
1649029800000|2022-04-03 23:50:00|2462.3|2459.3|2463.2|2460.2|2463.3|2460.3|2461.6|2458.9|143
1649030100000|2022-04-03 23:55:00|2463.3|2460.3|2463.4|2460.4|2463.9|2460.9|2462.5|2459.6|145
1649030400000|2022-04-04 00:00:00|2463.2|2460.2|2464.6|2461.6|2465|2462.3|2462.3|2459.3|268
1649030700000|2022-04-04 00:05:00|2464.7|2461.7|2464.9|2461.9|2465.5|2462.5|2463.6|2460.6|253
1649031000000|2022-04-04 00:10:00|2464.8|2461.8|2464.8|2462.8|2465.4|2462.8|2464.1|2461.5|138
1649031300000|2022-04-04 00:15:00|2464.7|2462.7|2465.2|2463.2|2466|2463.4|2464.4|2461.4|194
1649031600000|2022-04-04 00:20:00|2465.4|2462.4|2466.1|2463.1|2467.5|2464.9|2464.9|2462.3|206
1649031900000|2022-04-04 00:25:00|2466|2463|2464.5|2461.5|2466.9|2464.2|2463.7|2461|169
1649032200000|2022-04-04 00:30:00|2464.6|2461.6|2464.5|2461.5|2465.1|2462.4|2463.3|2460.7|156
1649032500000|2022-04-04 00:35:00|2464.7|2461.7|2466.6|2463.6|2466.9|2464.4|2464.2|2461.5|147
1649032800000|2022-04-04 00:40:00|2466.5|2463.5|2467.9|2464.9|2468.5|2465.9|2466.4|2463.4|133
1649033100000|2022-04-04 00:45:00|2467.8|2464.8|2467|2464|2470|2467.5|2466.8|2463.8|306
1649033400000|2022-04-04 00:50:00|2467.1|2464.1|2465.3|2462.3|2469|2466.2|2464.9|2461.9|300
1649033700000|2022-04-04 00:55:00|2465.7|2462.7|2467.1|2464.1|2467.2|2464.6|2465.2|2462.2|207
1649034000000|2022-04-04 01:00:00|2466.9|2463.9|2464.9|2461.9|2467.5|2465|2464.1|2461.3|257
1649034300000|2022-04-04 01:05:00|2465|2462|2466.7|2463.7|2466.9|2464.1|2464.4|2461.8|162
1649034600000|2022-04-04 01:10:00|2467.1|2464.1|2464.2|2462.2|2467.1|2464.2|2464.1|2461.5|245
1649034900000|2022-04-04 01:15:00|2464.3|2462.3|2464.5|2462.5|2465.1|2462.7|2463.2|2460.5|177
1649035200000|2022-04-04 01:20:00|2464.4|2462.4|2467.8|2464.8|2467.9|2465.4|2464.3|2461.5|234
1649035500000|2022-04-04 01:25:00|2467.6|2464.6|2465.9|2463.9|2468.6|2465.9|2465.6|2462.7|269
1649035800000|2022-04-04 01:30:00|2465.8|2463.8|2467.3|2465.3|2468.8|2466|2465.8|2463.2|233
1649036100000|2022-04-04 01:35:00|2467.4|2465.4|2469.3|2466.3|2469.4|2466.6|2467.1|2464.2|168
1649036400000|2022-04-04 01:40:00|2469.1|2466.1|2471.2|2468.2|2471.8|2468.9|2468.7|2465.9|237
1649036700000|2022-04-04 01:45:00|2470.7|2468.7|2470.9|2467.9|2471.5|2469|2469.9|2467.2|262
1649037000000|2022-04-04 01:50:00|2471|2468|2470.2|2467.2|2471.1|2468.4|2469.1|2466.2|192
1649037300000|2022-04-04 01:55:00|2470.1|2467.1|2466.6|2463.6|2470.3|2467.8|2466.3|2463.3|207
1649037600000|2022-04-04 02:00:00|2466.7|2463.7|2465.5|2462.5|2468|2465.2|2464.8|2462.4|226
1649037900000|2022-04-04 02:05:00|2465.3|2462.3|2464.2|2461.2|2466.3|2463.4|2463.8|2460.8|243
1649038200000|2022-04-04 02:10:00|2464.3|2461.3|2463.4|2460.4|2464.8|2462.2|2462.4|2459.4|310
1649038500000|2022-04-04 02:15:00|2463.5|2460.5|2458.9|2455.9|2463.5|2460.5|2458.6|2455.7|253
1649038800000|2022-04-04 02:20:00|2459|2456|2457.6|2454.6|2460|2457|2457.3|2454.3|214
1649039100000|2022-04-04 02:25:00|2457.8|2454.8|2458|2455|2461.1|2458.6|2457.4|2454.4|226
1649039400000|2022-04-04 02:30:00|2457.9|2454.9|2456.5|2453.5|2458.3|2455.7|2455.8|2453.3|144
1649039700000|2022-04-04 02:35:00|2456.6|2453.6|2457.1|2454.1|2457.6|2455|2455.8|2453.2|208
1649040000000|2022-04-04 02:40:00|2457|2454|2456.5|2453.5|2459.1|2456.1|2456|2453|239
1649040300000|2022-04-04 02:45:00|2456.4|2453.4|2458.9|2455.9|2458.9|2455.9|2456.1|2453.1|158
1649040600000|2022-04-04 02:50:00|2458.7|2455.7|2457.7|2454.7|2458.8|2455.8|2457.4|2454.4|112
1649040900000|2022-04-04 02:55:00|2457.8|2454.8|2457.3|2454.3|2457.9|2455.5|2456|2453|166
1649041200000|2022-04-04 03:00:00|2457.4|2454.4|2457.7|2454.7|2458.7|2456.1|2456.1|2453.1|200
1649041500000|2022-04-04 03:05:00|2457.8|2454.8|2458.4|2455.4|2458.5|2455.6|2456.6|2453.6|214
1649041800000|2022-04-04 03:10:00|2458.3|2455.3|2458.8|2455.8|2459.3|2456.9|2458.2|2455.2|185
1649042100000|2022-04-04 03:15:00|2458.9|2455.9|2460.3|2457.3|2460.3|2457.9|2458.6|2455.6|149
1649042400000|2022-04-04 03:20:00|2460.1|2457.1|2460.2|2457.2|2460.5|2457.9|2458.5|2455.5|136
1649042700000|2022-04-04 03:25:00|2460.4|2457.4|2460.9|2458.9|2461.5|2459.2|2459.7|2457.1|195
1649043000000|2022-04-04 03:30:00|2460.7|2458.7|2461.1|2459.1|2461.7|2459.5|2460.4|2458.3|252
1649043300000|2022-04-04 03:35:00|2460.9|2458.9|2461.6|2458.6|2462.2|2460|2460.4|2457.8|151
1649043600000|2022-04-04 03:40:00|2461.7|2458.7|2460.2|2457.2|2461.8|2458.8|2460|2457|173
1649043900000|2022-04-04 03:45:00|2460.1|2457.1|2458.8|2455.8|2460.4|2458|2458.7|2455.7|134
1649044200000|2022-04-04 03:50:00|2458.9|2455.9|2458.2|2455.2|2459.2|2456.2|2458.2|2455.2|149
1649044500000|2022-04-04 03:55:00|2458.3|2455.3|2458.7|2455.7|2459.3|2456.3|2458.3|2455.3|156
1649044800000|2022-04-04 04:00:00|2458.5|2455.5|2458.9|2455.9|2459.8|2456.8|2457.5|2454.6|267
1649045100000|2022-04-04 04:05:00|2458.8|2455.8|2459.2|2456.2|2459.5|2456.5|2457.6|2454.6|231
1649045400000|2022-04-04 04:10:00|2459.1|2456.1|2457.6|2454.6|2459.2|2456.3|2456.9|2453.9|200
1649045700000|2022-04-04 04:15:00|2457.7|2454.7|2458.5|2455.5|2458.8|2455.8|2456.7|2453.7|236
1649046000000|2022-04-04 04:20:00|2458.6|2455.6|2459.3|2456.3|2459.3|2456.3|2456.4|2453.4|250
1649046300000|2022-04-04 04:25:00|2459.1|2456.1|2459.2|2456.2|2459.6|2457.2|2457.9|2455|194
1649046600000|2022-04-04 04:30:00|2459.3|2456.3|2461.3|2458.3|2461.6|2458.6|2459.1|2456.1|160
1649046900000|2022-04-04 04:35:00|2461.6|2458.6|2461.1|2458.1|2462.2|2459.4|2460.9|2457.9|172
1649047200000|2022-04-04 04:40:00|2461.4|2458.4|2459.5|2456.5|2461.5|2458.5|2458.9|2455.9|205
1649047500000|2022-04-04 04:45:00|2459.4|2456.4|2460.1|2457.1|2461|2458|2459.1|2456.1|161
1649047800000|2022-04-04 04:50:00|2460.2|2457.2|2459.4|2456.4|2460.2|2457.2|2458.7|2455.7|171
1649048100000|2022-04-04 04:55:00|2459.3|2456.3|2461.4|2458.4|2461.6|2458.6|2459.3|2456.3|148
1649048400000|2022-04-04 05:00:00|2461.1|2458.1|2461.8|2458.8|2461.8|2458.8|2460|2457|197
1649048700000|2022-04-04 05:05:00|2461.9|2458.9|2462.6|2460.6|2463|2460.6|2461.4|2458.4|132
1649049000000|2022-04-04 05:10:00|2462.4|2460.4|2464.6|2461.6|2465|2462.5|2462.4|2459.6|211
1649049300000|2022-04-04 05:15:00|2465.1|2462.1|2467.8|2464.8|2468.6|2465.7|2464.3|2461.6|162
1649049600000|2022-04-04 05:20:00|2467.6|2464.6|2468.5|2466.5|2469.2|2466.6|2467.5|2464.6|131
1649049900000|2022-04-04 05:25:00|2468.4|2466.4|2469.1|2466.1|2469.5|2466.6|2467.7|2464.7|228
1649050200000|2022-04-04 05:30:00|2469.3|2466.3|2470.1|2467.1|2471.1|2468.3|2469|2466|165
1649050500000|2022-04-04 05:35:00|2470|2467|2475.9|2472.9|2476.3|2473.4|2469.5|2466.9|278
1649050800000|2022-04-04 05:40:00|2475.8|2472.8|2476.2|2474.2|2478.7|2475.9|2475.4|2472.6|270
1649051100000|2022-04-04 05:45:00|2475.9|2473.9|2477.2|2474.2|2477.7|2475.3|2475.6|2473.4|252
1649051400000|2022-04-04 05:50:00|2477|2474|2476.6|2473.6|2478|2475.1|2475.4|2472.4|270
1649051700000|2022-04-04 05:55:00|2476.7|2473.7|2477.8|2474.8|2478.3|2475.3|2474|2471|282
1649052000000|2022-04-04 06:00:00|2478|2475|2475.5|2472.5|2478.2|2475.3|2472.5|2469.5|540
1649052300000|2022-04-04 06:05:00|2475.4|2472.4|2477.7|2474.7|2477.7|2474.7|2472.9|2469.9|398
1649052600000|2022-04-04 06:10:00|2477.5|2474.5|2478.2|2476.2|2479.7|2477.2|2476.4|2473.4|322
1649052900000|2022-04-04 06:15:00|2478.1|2476.1|2476.3|2473.3|2479.4|2477.3|2475.3|2472.3|423
1649053200000|2022-04-04 06:20:00|2476.2|2473.2|2478.9|2475.9|2480.8|2478.5|2475.9|2473.2|497
1649053500000|2022-04-04 06:25:00|2479|2476|2478.8|2476.8|2481|2478.6|2477.9|2475.3|474
1649053800000|2022-04-04 06:30:00|2479|2476|2477.9|2474.9|2480.7|2478.5|2476.4|2474|414
1649054100000|2022-04-04 06:35:00|2477.7|2474.7|2478.4|2475.4|2480.1|2477.8|2476.8|2473.8|454
1649054400000|2022-04-04 06:40:00|2478.6|2475.6|2478.7|2476.7|2479.3|2476.7|2477.4|2474.5|315
1649054700000|2022-04-04 06:45:00|2478.6|2476.6|2480.3|2477.3|2480.8|2478.5|2478.6|2476|268
1649055000000|2022-04-04 06:50:00|2480|2477|2482|2479|2482.6|2480.2|2478.6|2476.1|417
1649055300000|2022-04-04 06:55:00|2481.9|2478.9|2482.9|2480.9|2485|2483|2481.8|2478.8|539
1649055600000|2022-04-04 07:00:00|2482.5|2480.5|2484.7|2481.7|2486.5|2484.2|2482.1|2479.9|707
1649055900000|2022-04-04 07:05:00|2484.2|2482.2|2484|2481|2485.7|2483.2|2482.6|2480.2|616
1649056200000|2022-04-04 07:10:00|2483.3|2481.3|2484.1|2481.1|2485.4|2482.4|2482.1|2479.4|469
1649056500000|2022-04-04 07:15:00|2483.9|2480.9|2481.2|2479.2|2484.8|2482.2|2480.7|2478.1|510
1649056800000|2022-04-04 07:20:00|2481.4|2479.4|2482.3|2479.3|2482.3|2480|2479.7|2477.4|481
1649057100000|2022-04-04 07:25:00|2482.4|2479.4|2480.9|2477.9|2483|2480.5|2479.3|2476.9|546
1649057400000|2022-04-04 07:30:00|2480.8|2477.8|2480.8|2477.8|2481.6|2479.3|2479.4|2477.1|385
1649057700000|2022-04-04 07:35:00|2481|2478|2481.5|2479.5|2482.8|2480.4|2479.5|2477.1|461
1649058000000|2022-04-04 07:40:00|2481.6|2479.6|2484.6|2481.6|2484.9|2482.6|2481.4|2479.2|450
1649058300000|2022-04-04 07:45:00|2484.7|2481.7|2483.7|2480.7|2485.5|2482.8|2482.7|2480|504
1649058600000|2022-04-04 07:50:00|2483|2481|2482.9|2480.9|2485.2|2482.7|2482.9|2480|377
1649058900000|2022-04-04 07:55:00|2482.8|2480.8|2484.4|2481.4|2484.8|2482|2482.3|2479.7|455
1649059200000|2022-04-04 08:00:00|2484.5|2481.5|2483.2|2480.2|2486.1|2483.4|2483|2480.1|743
1649059500000|2022-04-04 08:05:00|2483.3|2480.3|2481.2|2479.2|2484.5|2481.5|2480.6|2478|501
1649059800000|2022-04-04 08:10:00|2480.9|2478.9|2481|2479|2482.3|2479.7|2479.6|2477.1|472
1649060100000|2022-04-04 08:15:00|2481.1|2479.1|2481.5|2479.5|2482.6|2480.2|2480.4|2478.1|482
1649060400000|2022-04-04 08:20:00|2481.4|2479.4|2479.8|2476.8|2481.4|2479.4|2479.3|2476.7|334
1649060700000|2022-04-04 08:25:00|2479.7|2476.7|2478.6|2475.6|2480.7|2478.3|2478.2|2475.6|407
1649061000000|2022-04-04 08:30:00|2478.8|2475.8|2478.9|2475.9|2479|2476.5|2476.8|2474.1|450
1649061300000|2022-04-04 08:35:00|2478.7|2475.7|2477.5|2475.5|2479.7|2477.5|2477.3|2474.5|322
1649061600000|2022-04-04 08:40:00|2477.6|2475.6|2478|2475|2479.3|2476.9|2477|2474.7|249
1649061900000|2022-04-04 08:45:00|2478.1|2475.1|2478.7|2476.7|2480|2477.5|2477.2|2474.2|419
1649062200000|2022-04-04 08:50:00|2479|2476|2480.5|2477.5|2481.5|2478.8|2478.1|2475.8|445
1649062500000|2022-04-04 08:55:00|2480.6|2477.6|2481|2479|2482.3|2479.9|2479.7|2477.3|366
1649062800000|2022-04-04 09:00:00|2481.8|2478.8|2479.9|2477.9|2482.6|2480|2479.2|2477.1|407
1649063100000|2022-04-04 09:05:00|2480|2478|2477.2|2475.2|2480.4|2478.4|2477.1|2475.1|468
1649063400000|2022-04-04 09:10:00|2477.4|2475.4|2475.7|2472.7|2478.6|2476.4|2475.1|2472.6|377
1649063700000|2022-04-04 09:15:00|2475.6|2472.6|2474.2|2472.2|2476.4|2473.7|2474|2471.5|388
1649064000000|2022-04-04 09:20:00|2474.3|2472.3|2473.7|2471.7|2475.6|2473|2473.5|2471.5|237
1649064300000|2022-04-04 09:25:00|2473.8|2471.8|2472.6|2470.6|2473.8|2471.8|2472.1|2469.8|246
1649064600000|2022-04-04 09:30:00|2472.5|2470.5|2474.1|2472.1|2476.3|2473.6|2472.1|2469.7|362
1649064900000|2022-04-04 09:35:00|2474.2|2472.2|2474.6|2472.6|2475.1|2472.7|2473|2471|329
1649065200000|2022-04-04 09:40:00|2474.8|2472.8|2474.4|2472.4|2477.3|2474.8|2474.3|2472.3|292
1649065500000|2022-04-04 09:45:00|2474.3|2472.3|2471.5|2469.5|2474.5|2472.5|2470.9|2468.9|265
1649065800000|2022-04-04 09:50:00|2471.4|2469.4|2470.1|2467.1|2471.5|2469.5|2469.5|2467|325
1649066100000|2022-04-04 09:55:00|2470|2467|2468.6|2466.6|2470.4|2467.9|2467.9|2465.8|355
1649066400000|2022-04-04 10:00:00|2468.7|2466.7|2469.9|2467.9|2470.6|2468.6|2467.6|2465.1|512
1649066700000|2022-04-04 10:05:00|2469.8|2467.8|2470.2|2468.2|2471.9|2469.5|2468.5|2466.5|267
1649067000000|2022-04-04 10:10:00|2470.1|2468.1|2469.7|2467.7|2470.2|2468.2|2469|2467|245
1649067300000|2022-04-04 10:15:00|2470|2468|2471.4|2469.4|2471.4|2469.4|2469|2467|361
1649067600000|2022-04-04 10:20:00|2471.1|2469.1|2469.9|2467.9|2472|2469.6|2469.7|2467.7|239
1649067900000|2022-04-04 10:25:00|2469.8|2467.8|2469.8|2467.8|2471.1|2468.9|2469.4|2467.1|260
1649068200000|2022-04-04 10:30:00|2469.9|2467.9|2468.6|2466.6|2470|2468|2467.4|2465.1|266
1649068500000|2022-04-04 10:35:00|2468.5|2466.5|2468.6|2466.6|2470|2467.5|2468.2|2466|245
1649068800000|2022-04-04 10:40:00|2468.4|2466.4|2467.4|2464.4|2469.1|2467.1|2466.7|2464.2|345
1649069100000|2022-04-04 10:45:00|2467.5|2464.5|2466.8|2464.8|2467.8|2465.3|2465.6|2463.6|314
1649069400000|2022-04-04 10:50:00|2466.9|2464.9|2469.1|2466.1|2470.2|2467.8|2466.6|2464.2|284
1649069700000|2022-04-04 10:55:00|2469|2466|2467.8|2465.8|2469.4|2466.8|2467.3|2464.7|364
1649070000000|2022-04-04 11:00:00|2468.4|2465.4|2467.2|2465.2|2468.4|2465.8|2464.1|2461.8|425
1649070300000|2022-04-04 11:05:00|2467.7|2465.7|2467.1|2464.1|2469.3|2466.3|2466.6|2463.9|316
1649070600000|2022-04-04 11:10:00|2467.2|2464.2|2466.2|2463.2|2467.2|2464.7|2464.3|2461.7|256
1649070900000|2022-04-04 11:15:00|2466.1|2463.1|2470.3|2468.3|2471.3|2469|2465.9|2463|404
1649071200000|2022-04-04 11:20:00|2470.5|2468.5|2470.2|2468.2|2471.2|2469.2|2467.3|2465|484
1649071500000|2022-04-04 11:25:00|2470.3|2468.3|2470.8|2467.8|2471.2|2468.9|2468.6|2466|414
1649071800000|2022-04-04 11:30:00|2470.9|2467.9|2471.3|2468.3|2472.6|2469.6|2469.8|2467.2|443
1649072100000|2022-04-04 11:35:00|2471.4|2468.4|2472.1|2469.1|2474.3|2471.9|2470.6|2468.2|450
1649072400000|2022-04-04 11:40:00|2472|2469|2468.1|2465.1|2472.8|2470.3|2467.8|2464.8|483
1649072700000|2022-04-04 11:45:00|2468|2465|2474.2|2472.2|2474.3|2472.3|2467.9|2464.9|436
1649073000000|2022-04-04 11:50:00|2474.1|2472.1|2475.1|2472.1|2476.3|2473.6|2474.1|2471.5|470
1649073300000|2022-04-04 11:55:00|2475.2|2472.2|2475.5|2473.5|2477.3|2474.9|2474.1|2471.4|387
1649073600000|2022-04-04 12:00:00|2475.7|2473.7|2480.1|2477.1|2480.5|2478.5|2473.4|2471.2|633
1649073900000|2022-04-04 12:05:00|2480|2477|2481.9|2478.9|2483|2480.6|2479.3|2476.9|604
1649074200000|2022-04-04 12:10:00|2481.8|2478.8|2476.8|2473.8|2482.5|2480.4|2475.9|2473.4|584
1649074500000|2022-04-04 12:15:00|2476.3|2474.3|2474.4|2471.4|2480.1|2477.6|2473.6|2471|502
1649074800000|2022-04-04 12:20:00|2474.5|2471.5|2474.8|2472.8|2476.5|2473.5|2472.5|2470.1|704
1649075100000|2022-04-04 12:25:00|2474.1|2472.1|2467.2|2465.2|2474.7|2472.7|2465.8|2463.4|638
1649075400000|2022-04-04 12:30:00|2467.1|2465.1|2473.6|2470.6|2476.9|2474.5|2466.8|2464|747
1649075700000|2022-04-04 12:35:00|2473.9|2470.9|2470.7|2468.7|2474.5|2472.1|2467|2465|805
1649076000000|2022-04-04 12:40:00|2470.2|2468.2|2466.5|2464.5|2470.9|2468.5|2464.6|2462.6|754
1649076300000|2022-04-04 12:45:00|2466.4|2464.4|2468.8|2466.8|2471.6|2469.1|2464.2|2462|775
1649076600000|2022-04-04 12:50:00|2468.7|2466.7|2469.9|2467.9|2472.7|2470.2|2467.2|2464.9|639
1649076900000|2022-04-04 12:55:00|2470|2468|2470.8|2468.8|2472|2469.5|2467.4|2465.3|539
1649077200000|2022-04-04 13:00:00|2471.3|2468.3|2469.4|2466.4|2472.8|2470.1|2467.2|2464.7|568
1649077500000|2022-04-04 13:05:00|2469.2|2466.2|2476.3|2473.3|2477.6|2475.2|2468.9|2466.1|769
1649077800000|2022-04-04 13:10:00|2476.6|2473.6|2465.2|2462.2|2476.6|2473.6|2464.6|2462.2|737
1649078100000|2022-04-04 13:15:00|2465.3|2462.3|2459.5|2456.5|2465.3|2462.5|2457.4|2455.3|695
1649078400000|2022-04-04 13:20:00|2459.6|2456.6|2456|2454|2460.6|2458.6|2454.4|2452.1|823
1649078700000|2022-04-04 13:25:00|2455.9|2453.9|2454.9|2451.9|2459|2456.6|2454.5|2451.9|756
1649079000000|2022-04-04 13:30:00|2455.1|2452.1|2459.5|2457.5|2463.5|2460.9|2451.9|2449.6|1138
1649079300000|2022-04-04 13:35:00|2459.7|2457.7|2463.7|2461.7|2464.4|2461.7|2453.4|2451.3|1145
1649079600000|2022-04-04 13:40:00|2463.9|2461.9|2458.8|2456.8|2471.9|2469.1|2458.2|2455.5|1035
1649079900000|2022-04-04 13:45:00|2459|2457|2441.3|2439.3|2459.6|2457.5|2435.9|2433.6|1226
1649080200000|2022-04-04 13:50:00|2441.2|2439.2|2438.1|2436.1|2445.1|2443.1|2432.1|2429.6|1148
1649080500000|2022-04-04 13:55:00|2438.6|2435.6|2433.8|2430.8|2440.2|2437.4|2432.5|2430.3|1085
1649080800000|2022-04-04 14:00:00|2433.6|2430.6|2441.7|2438.7|2446.6|2444.3|2429.2|2426.8|1534
1649081100000|2022-04-04 14:05:00|2442|2439|2435.8|2433.8|2442.2|2439.8|2431|2428.1|1300
1649081400000|2022-04-04 14:10:00|2436|2433|2436.2|2434.2|2440.7|2438.5|2434.7|2432.7|1162
1649081700000|2022-04-04 14:15:00|2436.3|2434.3|2429.8|2427.8|2440.8|2438.7|2429.1|2426.5|1052
1649082000000|2022-04-04 14:20:00|2430|2428|2435.5|2433.5|2439.6|2437.6|2429.7|2427.7|1187
1649082300000|2022-04-04 14:25:00|2435.1|2432.1|2440.5|2437.5|2440.5|2438.2|2431.3|2428.6|1064
1649082600000|2022-04-04 14:30:00|2440.6|2437.6|2439.8|2437.8|2442.4|2439.9|2437.3|2434.7|982
1649082900000|2022-04-04 14:35:00|2439.6|2437.6|2439.7|2436.7|2442.8|2440.4|2437|2434.5|963
1649083200000|2022-04-04 14:40:00|2439.6|2436.6|2444.6|2442.6|2445.9|2443.5|2439.2|2436.6|1063
1649083500000|2022-04-04 14:45:00|2444.7|2442.7|2455.3|2453.3|2456.5|2454|2444.7|2442.7|1135
1649083800000|2022-04-04 14:50:00|2455.2|2453.2|2458.4|2456.4|2459.5|2457.5|2451.7|2449.7|918
1649084100000|2022-04-04 14:55:00|2458.1|2456.1|2457.1|2455.1|2460.7|2458.7|2455.7|2453.7|850
1649084400000|2022-04-04 15:00:00|2457.3|2455.3|2458.2|2456.2|2460.1|2458|2453.3|2451.3|716
1649084700000|2022-04-04 15:05:00|2458.1|2456.1|2456.4|2453.4|2461.1|2458.9|2454.7|2452.7|886
1649085000000|2022-04-04 15:10:00|2456.5|2453.5|2456.7|2454.7|2458.7|2456.7|2456.4|2453.4|653
1649085300000|2022-04-04 15:15:00|2456.9|2454.9|2463.2|2461.2|2463.9|2461.6|2456.7|2454.7|670
1649085600000|2022-04-04 15:20:00|2463.1|2461.1|2460|2458|2463.8|2461.7|2458.6|2456.6|514
1649085900000|2022-04-04 15:25:00|2460.1|2458.1|2453.5|2450.5|2461.6|2459.6|2453.2|2450.5|575
1649086200000|2022-04-04 15:30:00|2453.7|2450.7|2450.7|2448.7|2453.7|2451.6|2449.7|2447.7|463
1649086500000|2022-04-04 15:35:00|2450.8|2448.8|2449.5|2447.5|2452.7|2450.7|2449.4|2447.4|337
1649086800000|2022-04-04 15:40:00|2449.4|2447.4|2446|2444|2450|2448|2445.6|2443.6|339
1649087100000|2022-04-04 15:45:00|2445.7|2443.7|2448.2|2446.2|2448.3|2446.3|2444.6|2442.6|464
1649087400000|2022-04-04 15:50:00|2448.1|2446.1|2448|2446|2448.7|2446.7|2446.1|2444.1|410
1649087700000|2022-04-04 15:55:00|2447.9|2445.9|2454|2452|2454.2|2452.2|2447.7|2445.7|514
1649088000000|2022-04-04 16:00:00|2453.7|2451.7|2451.6|2449.6|2454.5|2452.4|2451.5|2449.5|393
1649088300000|2022-04-04 16:05:00|2451.7|2449.7|2451.6|2448.6|2453.1|2451.1|2449.7|2447.7|422
1649088600000|2022-04-04 16:10:00|2451.5|2448.5|2454.5|2451.5|2454.5|2452.2|2450.7|2448|429
1649088900000|2022-04-04 16:15:00|2454.6|2451.6|2453|2451|2455.4|2453.4|2452.7|2450.7|394
1649089200000|2022-04-04 16:20:00|2452.9|2450.9|2454.8|2452.8|2455.5|2453.5|2452.8|2450.8|230
1649089500000|2022-04-04 16:25:00|2454.7|2452.7|2452.9|2450.9|2455|2453|2452.2|2450.2|305
1649089800000|2022-04-04 16:30:00|2452.8|2450.8|2450.5|2448.5|2452.8|2450.8|2448.8|2446.8|382
1649090100000|2022-04-04 16:35:00|2450.6|2448.6|2450.5|2448.5|2452.3|2450.3|2449.9|2447.9|270
1649090400000|2022-04-04 16:40:00|2450|2448|2451.4|2449.4|2451.9|2449.9|2449.3|2447.3|314
1649090700000|2022-04-04 16:45:00|2451.3|2449.3|2452.7|2450.7|2453.2|2451|2449.9|2447.5|284
1649091000000|2022-04-04 16:50:00|2452.6|2450.6|2450.6|2448.6|2453.2|2450.6|2450.4|2448.4|293
1649091300000|2022-04-04 16:55:00|2450.7|2448.7|2453.1|2451.1|2454|2452|2450.7|2448.2|305
1649091600000|2022-04-04 17:00:00|2452.8|2450.8|2447.6|2445.6|2453|2451|2447.3|2445.3|351
1649091900000|2022-04-04 17:05:00|2447.5|2445.5|2449.2|2447.2|2449.9|2447.6|2445.7|2443.7|454
1649092200000|2022-04-04 17:10:00|2449.5|2447.5|2451.1|2449.1|2452.4|2450.1|2449.5|2447.5|338
1649092500000|2022-04-04 17:15:00|2450.4|2448.4|2449.1|2447.1|2452|2449.6|2449|2446.7|272
1649092800000|2022-04-04 17:20:00|2449|2447|2450.1|2448.1|2453.4|2451|2447.8|2445.4|442
1649093100000|2022-04-04 17:25:00|2450.4|2448.4|2451|2449|2453|2450.6|2449.3|2447.3|371
1649093400000|2022-04-04 17:30:00|2450.9|2448.9|2448.1|2446.1|2452|2449.7|2447.7|2445.7|376
1649093700000|2022-04-04 17:35:00|2448|2446|2448.1|2446.1|2449.1|2447.1|2446.6|2444.4|273
1649094000000|2022-04-04 17:40:00|2448|2446|2448.3|2446.3|2449.6|2447.1|2447.6|2445.6|204
1649094300000|2022-04-04 17:45:00|2448.2|2446.2|2446.7|2444.7|2448.6|2446.6|2446.5|2444.5|127
1649094600000|2022-04-04 17:50:00|2446.8|2444.8|2448|2446|2448.5|2446.5|2446.7|2444.7|194
1649094900000|2022-04-04 17:55:00|2447.9|2445.9|2449.3|2447.3|2449.4|2447.4|2447.6|2445.6|199
1649095200000|2022-04-04 18:00:00|2448.7|2446.7|2448.7|2446.7|2448.8|2446.8|2446.4|2444.4|201
1649095500000|2022-04-04 18:05:00|2448.6|2446.6|2452.7|2450.7|2452.8|2450.8|2447.2|2445.2|260
1649095800000|2022-04-04 18:10:00|2452.6|2450.6|2451|2449|2452.6|2450.6|2449.9|2447.3|233
1649096100000|2022-04-04 18:15:00|2451.1|2449.1|2452|2450|2452.5|2450.4|2451|2448.6|192
1649096400000|2022-04-04 18:20:00|2452.1|2450.1|2452.7|2450.7|2453.5|2451.5|2451.9|2449.8|267
1649096700000|2022-04-04 18:25:00|2452.8|2450.8|2454.7|2452.7|2456|2453.6|2452.3|2450|344
1649097000000|2022-04-04 18:30:00|2454.6|2452.6|2456.5|2454.5|2457.1|2454.9|2454.4|2452.2|227
1649097300000|2022-04-04 18:35:00|2456.6|2454.6|2454.6|2452.6|2456.8|2454.8|2453|2450.5|218
1649097600000|2022-04-04 18:40:00|2454.7|2452.7|2454.1|2452.1|2455|2452.7|2451.9|2449.6|260
1649097900000|2022-04-04 18:45:00|2454.2|2452.2|2454.6|2452.6|2456.6|2454.1|2453|2451|288
1649098200000|2022-04-04 18:50:00|2454.7|2452.7|2455|2453|2456.4|2454.3|2454|2452|276
1649098500000|2022-04-04 18:55:00|2455.2|2453.2|2454.2|2452.2|2455.3|2453.3|2453.6|2451.6|241
1649098800000|2022-04-04 19:00:00|2454.1|2452.1|2454.4|2451.4|2454.8|2452.8|2452.7|2450.6|286
1649099100000|2022-04-04 19:05:00|2454.5|2451.5|2454.5|2451.5|2454.9|2452.6|2453.1|2450.8|232
1649099400000|2022-04-04 19:10:00|2454.4|2451.4|2454|2452|2454.9|2452.2|2452.4|2449.8|299
1649099700000|2022-04-04 19:15:00|2453.9|2451.9|2453.5|2451.5|2455|2452.9|2453.3|2450.9|229
1649100000000|2022-04-04 19:20:00|2453.4|2451.4|2452|2449|2455.1|2452.7|2451.4|2448.7|248
1649100300000|2022-04-04 19:25:00|2452.2|2449.2|2449.6|2447.6|2453.2|2450.6|2449.5|2446.9|266
1649100600000|2022-04-04 19:30:00|2449.8|2447.8|2451.7|2448.7|2452.3|2449.6|2448.9|2446|356
1649100900000|2022-04-04 19:35:00|2451.6|2448.6|2450.6|2448.6|2452.5|2449.8|2450.4|2448|262
1649101200000|2022-04-04 19:40:00|2450.5|2448.5|2450.6|2448.6|2452|2449.6|2450.1|2447.8|246
1649101500000|2022-04-04 19:45:00|2450.5|2448.5|2451.9|2448.9|2452.7|2450.3|2449.9|2447.4|226
1649101800000|2022-04-04 19:50:00|2451.7|2448.7|2452.4|2450.4|2453.6|2451|2451.1|2448.6|335
1649102100000|2022-04-04 19:55:00|2452.6|2450.6|2452.5|2450.5|2454.5|2452.1|2452.1|2449.7|257
1649102400000|2022-04-04 20:00:00|2452.6|2450.6|2452.7|2450.7|2453.3|2451.2|2451.9|2449.1|232
1649102700000|2022-04-04 20:05:00|2452.6|2450.6|2451.4|2449.4|2453.2|2450.7|2451.3|2449.3|89
1649103000000|2022-04-04 20:10:00|2451.5|2449.5|2452.3|2449.3|2452.4|2449.8|2451.2|2448.9|102
1649103300000|2022-04-04 20:15:00|2452.1|2449.1|2452.4|2450.4|2452.8|2450.4|2451.5|2449.1|105
1649103600000|2022-04-04 20:20:00|2452.3|2450.3|2452.3|2449.3|2452.8|2450.5|2451.1|2449|102
1649103900000|2022-04-04 20:25:00|2452.2|2449.2|2452.7|2450.7|2453.3|2450.9|2451.5|2448.6|118
1649104200000|2022-04-04 20:30:00|2453.1|2450.1|2454.2|2452.2|2454.8|2452.5|2452.8|2449.8|101
1649104500000|2022-04-04 20:35:00|2454.1|2452.1|2456.2|2453.2|2456.3|2453.4|2454.1|2452.1|104
1649104800000|2022-04-04 20:40:00|2456.1|2453.1|2456.4|2453.4|2456.9|2453.9|2456.1|2453.1|96
1649105100000|2022-04-04 20:45:00|2456.5|2453.5|2456.3|2453.3|2457.6|2455|2455.9|2452.9|110
1649105400000|2022-04-04 20:50:00|2456.4|2453.4|2456.2|2453.2|2456.6|2453.6|2455.5|2452.5|112
1649105700000|2022-04-04 20:55:00|2456.1|2453.1|2455.3|2452.3|2456.9|2453.9|2454.5|2450|124
1649109600000|2022-04-04 22:00:00|2456.7|2453.7|2457.1|2454.1|2458.3|2454.4|2456.1|2452.6|154
1649109900000|2022-04-04 22:05:00|2456.8|2453.8|2455.8|2452.8|2457.3|2454.4|2455|2452|158
1649110200000|2022-04-04 22:10:00|2455.7|2452.7|2456.5|2453.5|2456.8|2453.8|2455.6|2452.6|153
1649110500000|2022-04-04 22:15:00|2456.6|2453.6|2455.8|2452.8|2456.8|2453.8|2455.4|2452.4|147
1649110800000|2022-04-04 22:20:00|2456|2453|2455.2|2452.2|2456.3|2453.3|2455|2452|77
1649111100000|2022-04-04 22:25:00|2455.1|2452.1|2455.4|2452.4|2455.9|2452.9|2455|2452|64
1649111400000|2022-04-04 22:30:00|2455.2|2452.2|2456.1|2453.1|2456.5|2453.5|2454.9|2451.9|137
1649111700000|2022-04-04 22:35:00|2456.2|2453.2|2456.2|2453.2|2456.3|2453.3|2455.7|2452.7|81
1649112000000|2022-04-04 22:40:00|2456.1|2453.1|2456.2|2453.2|2456.6|2453.7|2455.7|2453|75
1649112300000|2022-04-04 22:45:00|2456|2453|2456.2|2453.2|2456.8|2453.8|2455.7|2452.7|108
1649112600000|2022-04-04 22:50:00|2456.3|2453.3|2456.5|2453.5|2456.7|2453.8|2455.6|2453|103
1649112900000|2022-04-04 22:55:00|2456.3|2453.3|2455.4|2452.4|2456.8|2453.8|2454.7|2452.3|110
1649113200000|2022-04-04 23:00:00|2455.3|2452.3|2455.5|2452.5|2455.7|2453.1|2454.7|2451.9|81
1649113500000|2022-04-04 23:05:00|2455.3|2452.3|2455|2452|2455.5|2452.7|2454.5|2451.8|71
1649113800000|2022-04-04 23:10:00|2454.9|2451.9|2454.5|2451.5|2455|2452.3|2454|2451.3|121
1649114100000|2022-04-04 23:15:00|2454.6|2451.6|2454.9|2451.9|2455.2|2452.2|2454|2451|131
1649114400000|2022-04-04 23:20:00|2455|2452|2454.2|2451.2|2455.1|2452.8|2453.9|2451.2|87
1649114700000|2022-04-04 23:25:00|2454.3|2451.3|2454.1|2452.1|2454.8|2452.3|2453.9|2451.2|47
1649115000000|2022-04-04 23:30:00|2454.6|2451.6|2454.2|2451.2|2454.9|2452.3|2453.8|2450.8|107
1649115300000|2022-04-04 23:35:00|2453.9|2450.9|2454.2|2451.2|2454.4|2451.5|2453.4|2450.7|56
1649115600000|2022-04-04 23:40:00|2454.1|2451.1|2455.7|2452.7|2455.7|2452.7|2453|2450.3|145
1649115900000|2022-04-04 23:45:00|2455.6|2452.6|2454.4|2451.4|2455.8|2452.8|2453.9|2450.9|206
1649116200000|2022-04-04 23:50:00|2454.2|2451.2|2454|2451|2454.8|2451.8|2453.8|2450.8|107
1649116500000|2022-04-04 23:55:00|2453.9|2450.9|2454.4|2451.4|2454.5|2451.5|2453.5|2450.5|133
1649116800000|2022-04-05 00:00:00|2454.5|2451.5|2455.9|2452.9|2456.8|2453.8|2453.9|2450.9|245
1649117100000|2022-04-05 00:05:00|2456|2453|2454.3|2451.3|2457.1|2454.5|2454.1|2451.2|179
1649117400000|2022-04-05 00:10:00|2454.2|2451.2|2455.1|2452.1|2455.6|2452.6|2453.7|2451.2|117
1649117700000|2022-04-05 00:15:00|2455.2|2452.2|2452.6|2450.6|2455.2|2452.2|2452.5|2449.9|142
1649118000000|2022-04-05 00:20:00|2453.2|2450.2|2453.2|2450.2|2454.3|2451.4|2452.5|2450|125
1649118300000|2022-04-05 00:25:00|2453.3|2450.3|2452.9|2449.9|2454|2451|2452.6|2449.8|120
1649118600000|2022-04-05 00:30:00|2453|2450|2453.4|2450.4|2454.5|2451.6|2452.6|2449.8|140
1649118900000|2022-04-05 00:35:00|2452.9|2449.9|2455|2452|2455|2452|2452.4|2449.8|173
1649119200000|2022-04-05 00:40:00|2455.1|2452.1|2453.8|2450.8|2456|2453|2453.6|2450.7|242
1649119500000|2022-04-05 00:45:00|2454.2|2451.2|2455.2|2452.2|2456.8|2453.8|2454.1|2451.1|451
1649119800000|2022-04-05 00:50:00|2455.3|2452.3|2454.5|2451.5|2456.3|2453.3|2454.2|2451.2|243
1649120100000|2022-04-05 00:55:00|2454.3|2451.3|2453.3|2450.3|2454.8|2451.8|2453.3|2450.3|178
1649120400000|2022-04-05 01:00:00|2453.4|2450.4|2455.3|2452.3|2455.3|2452.3|2451.8|2449.2|234
1649120700000|2022-04-05 01:05:00|2455|2453|2453.7|2450.7|2456.9|2454.3|2453.1|2450.5|227
1649121000000|2022-04-05 01:10:00|2453.9|2450.9|2449.8|2447.8|2453.9|2450.9|2449.8|2447.1|249
1649121300000|2022-04-05 01:15:00|2449.9|2447.9|2450.4|2447.4|2450.9|2447.9|2449.1|2446.6|208
1649121600000|2022-04-05 01:20:00|2450.9|2447.9|2450.8|2447.8|2451.5|2448.5|2449.8|2446.8|194
1649121900000|2022-04-05 01:25:00|2450.6|2447.6|2450.6|2447.6|2451.3|2448.5|2449.4|2446.7|227
1649122200000|2022-04-05 01:30:00|2450.4|2447.4|2452.1|2449.1|2452.9|2450.4|2450.3|2447.3|269
1649122500000|2022-04-05 01:35:00|2452|2449|2451|2448|2452|2449|2450|2447|197
1649122800000|2022-04-05 01:40:00|2450.9|2447.9|2449.3|2446.3|2450.9|2447.9|2449.1|2446.1|209
1649123100000|2022-04-05 01:45:00|2449.5|2446.5|2449.9|2446.9|2450.1|2447.1|2448.8|2445.8|183
1649123400000|2022-04-05 01:50:00|2449.7|2446.7|2450|2447|2450.7|2447.7|2449.6|2446.6|232
1649123700000|2022-04-05 01:55:00|2450.1|2447.1|2450.6|2447.6|2451.3|2448.3|2449.3|2446.3|170
1649124000000|2022-04-05 02:00:00|2450.5|2447.5|2452|2449|2452.5|2449.8|2450.5|2447.5|248
1649124300000|2022-04-05 02:05:00|2452.4|2449.4|2450.7|2447.7|2452.6|2449.9|2450.5|2447.5|186
1649124600000|2022-04-05 02:10:00|2450.2|2447.2|2448.3|2445.3|2450.4|2447.4|2447.7|2445.1|166
1649124900000|2022-04-05 02:15:00|2448.2|2445.2|2449.4|2446.4|2450|2447|2448.1|2445.1|211
1649125200000|2022-04-05 02:20:00|2449.3|2446.3|2449.1|2446.1|2449.8|2446.9|2448.4|2445.4|176
1649125500000|2022-04-05 02:25:00|2449|2446|2448.1|2445.1|2449.9|2446.9|2448.1|2445.1|212
1649125800000|2022-04-05 02:30:00|2448.3|2445.3|2447.1|2444.1|2448.7|2446|2446.5|2443.5|276
1649126100000|2022-04-05 02:35:00|2446.5|2444.5|2450.9|2447.9|2451.1|2448.6|2446.5|2444.2|294
1649126400000|2022-04-05 02:40:00|2451|2448|2451.2|2448.2|2451.5|2448.6|2450.2|2447.6|167
1649126700000|2022-04-05 02:45:00|2451.1|2448.1|2449.5|2446.5|2451.3|2448.3|2448.4|2446|196
1649127000000|2022-04-05 02:50:00|2449.4|2446.4|2448.4|2445.4|2449.4|2446.4|2447.4|2444.8|209
1649127300000|2022-04-05 02:55:00|2448.1|2445.1|2447.2|2444.2|2449.7|2446.7|2447.1|2444.1|261
1649127600000|2022-04-05 03:00:00|2447.1|2444.1|2445.9|2442.9|2447.1|2444.1|2445.7|2442.7|188
1649127900000|2022-04-05 03:05:00|2446|2443|2447.2|2444.2|2447.4|2444.4|2445.2|2442.6|169
1649128200000|2022-04-05 03:10:00|2447.1|2444.1|2448|2445|2450.1|2447.6|2447|2444|309
1649128500000|2022-04-05 03:15:00|2447.8|2444.8|2449.8|2446.8|2450.2|2447.2|2447.3|2444.8|258
1649128800000|2022-04-05 03:20:00|2449.7|2446.7|2449.4|2446.4|2450.2|2447.2|2448.7|2445.7|296
1649129100000|2022-04-05 03:25:00|2449.5|2446.5|2448.8|2445.8|2450|2447.4|2448.8|2445.8|179
1649129400000|2022-04-05 03:30:00|2448.7|2445.7|2449.2|2446.2|2449.6|2446.6|2448.6|2445.6|157
1649129700000|2022-04-05 03:35:00|2449.3|2446.3|2450.4|2447.4|2450.9|2447.9|2448.5|2445.5|302
1649130000000|2022-04-05 03:40:00|2450.6|2447.6|2449.5|2446.5|2450.7|2448.1|2449.2|2446.2|186
1649130300000|2022-04-05 03:45:00|2449.4|2446.4|2450.6|2447.6|2450.6|2447.6|2449.1|2446.1|212
1649130600000|2022-04-05 03:50:00|2450.3|2447.3|2452.4|2449.4|2452.6|2449.6|2449.9|2447.2|147
1649130900000|2022-04-05 03:55:00|2452.1|2449.1|2450.9|2447.9|2452.2|2449.2|2450.3|2447.4|215
1649131200000|2022-04-05 04:00:00|2450.8|2447.8|2449.4|2446.4|2451|2448|2448.9|2445.9|223
1649131500000|2022-04-05 04:05:00|2449.5|2446.5|2447.7|2445.7|2449.9|2447.5|2447.2|2444.8|186
1649131800000|2022-04-05 04:10:00|2447.6|2445.6|2445.5|2443.5|2448.3|2445.7|2445.3|2442.7|167
1649132100000|2022-04-05 04:15:00|2445.4|2443.4|2446.7|2443.7|2448|2445|2445.2|2442.4|138
1649132400000|2022-04-05 04:20:00|2446.8|2443.8|2446.1|2443.1|2447.3|2444.7|2445.5|2442.8|212
1649132700000|2022-04-05 04:25:00|2446.2|2443.2|2446.2|2443.2|2448|2445|2446|2443|292
1649133000000|2022-04-05 04:30:00|2446|2443|2448.6|2445.6|2449.8|2446.8|2445.8|2442.8|470
1649133300000|2022-04-05 04:35:00|2448.8|2445.8|2447.3|2444.3|2449.2|2446.2|2447|2444|299
1649133600000|2022-04-05 04:40:00|2447.1|2444.1|2447.1|2444.1|2447.5|2444.5|2446|2443|290
1649133900000|2022-04-05 04:45:00|2447.5|2444.5|2448.1|2445.1|2449.5|2446.5|2447.1|2444.1|388
1649134200000|2022-04-05 04:50:00|2448|2445|2448.6|2445.6|2449.4|2446.4|2447.7|2444.7|255
1649134500000|2022-04-05 04:55:00|2448.4|2445.4|2448.4|2445.4|2449.5|2446.5|2448.2|2445.2|206
1649134800000|2022-04-05 05:00:00|2448.2|2445.2|2449.8|2446.8|2451.3|2448.3|2447.7|2444.7|329
1649135100000|2022-04-05 05:05:00|2449.9|2446.9|2448.1|2445.1|2449.9|2446.9|2447.1|2444.1|217
1649135400000|2022-04-05 05:10:00|2448.2|2445.2|2448.8|2445.8|2449.4|2446.7|2448.1|2445.1|171
1649135700000|2022-04-05 05:15:00|2448.9|2445.9|2452|2449|2452.3|2449.3|2448.7|2445.7|260
1649136000000|2022-04-05 05:20:00|2451.6|2448.6|2453.1|2451.1|2453.8|2451.3|2451.3|2448.4|146
1649136300000|2022-04-05 05:25:00|2453.2|2451.2|2452.1|2449.1|2453.3|2451.2|2451.2|2448.2|176
1649136600000|2022-04-05 05:30:00|2452.2|2449.2|2453.7|2450.7|2453.7|2450.7|2452.1|2449.2|135
1649136900000|2022-04-05 05:35:00|2453.6|2450.6|2455.4|2452.4|2455.7|2452.7|2453.5|2450.5|156
1649137200000|2022-04-05 05:40:00|2455.3|2452.3|2458.5|2455.5|2458.9|2455.9|2455.2|2452.2|269
1649137500000|2022-04-05 05:45:00|2458.4|2455.4|2459.3|2456.3|2459.8|2456.9|2458|2455|207
1649137800000|2022-04-05 05:50:00|2459.4|2456.4|2461.5|2459.5|2462.2|2459.5|2459.3|2456.4|199
1649138100000|2022-04-05 05:55:00|2461.8|2458.8|2464.4|2461.4|2465.7|2462.7|2461.4|2458.8|196
1649138400000|2022-04-05 06:00:00|2464.9|2461.9|2466.6|2463.6|2467.2|2464.2|2464.7|2461.7|439
1649138700000|2022-04-05 06:05:00|2466.7|2463.7|2465.1|2463.1|2468.5|2465.5|2464.9|2462.7|400
1649139000000|2022-04-05 06:10:00|2465.2|2463.2|2466.8|2463.8|2467.4|2464.4|2464|2461.5|387
1649139300000|2022-04-05 06:15:00|2466.9|2463.9|2465.4|2462.4|2468.2|2465.2|2464|2461.4|255
1649139600000|2022-04-05 06:20:00|2465.5|2462.5|2465.6|2462.6|2467.5|2464.5|2464.7|2461.8|312
1649139900000|2022-04-05 06:25:00|2465.5|2462.5|2465.3|2462.3|2467.4|2464.4|2463.7|2461.6|339
1649140200000|2022-04-05 06:30:00|2465.5|2462.5|2466.1|2464.1|2468.7|2466|2465|2462.5|332
1649140500000|2022-04-05 06:35:00|2466.2|2464.2|2469.3|2466.3|2469.9|2467.1|2466.2|2463.9|278
1649140800000|2022-04-05 06:40:00|2468.9|2466.9|2468.5|2465.5|2470|2467.5|2467.6|2465.1|306
1649141100000|2022-04-05 06:45:00|2468.6|2465.6|2468.8|2466.8|2469.6|2467|2467.4|2464.9|257
1649141400000|2022-04-05 06:50:00|2468.9|2466.9|2470.9|2468.9|2471.4|2469.4|2468.9|2466|223
1649141700000|2022-04-05 06:55:00|2470.8|2468.8|2471|2469|2471.9|2469.7|2469.6|2467.1|293
1649142000000|2022-04-05 07:00:00|2471.5|2468.5|2472.9|2470.9|2473.9|2471.9|2470.6|2467.6|547
1649142300000|2022-04-05 07:05:00|2472.8|2470.8|2472.9|2469.9|2474.3|2471.9|2471.4|2469.1|416
1649142600000|2022-04-05 07:10:00|2472.8|2469.8|2469.8|2467.8|2472.8|2470.2|2468.9|2466.7|446
1649142900000|2022-04-05 07:15:00|2469.7|2467.7|2466.5|2464.5|2469.8|2467.8|2466.4|2464.3|351
1649143200000|2022-04-05 07:20:00|2466.4|2464.4|2466.6|2463.6|2467.8|2465.8|2465.2|2462.7|303
1649143500000|2022-04-05 07:25:00|2466.4|2463.4|2466.4|2464.4|2466.9|2464.9|2464.2|2462.2|462
1649143800000|2022-04-05 07:30:00|2466.5|2464.5|2467|2465|2467|2465|2464.8|2462.8|389
1649144100000|2022-04-05 07:35:00|2466.7|2464.7|2469|2467|2469.7|2467.4|2466.7|2464.7|274
1649144400000|2022-04-05 07:40:00|2469.1|2467.1|2469.1|2467.1|2470.1|2467.9|2467.7|2465.3|403
1649144700000|2022-04-05 07:45:00|2469|2467|2469.9|2467.9|2470.5|2468.2|2468.6|2466|368
1649145000000|2022-04-05 07:50:00|2469.5|2467.5|2470.8|2468.8|2471|2469|2468.2|2465.5|319
1649145300000|2022-04-05 07:55:00|2470.7|2468.7|2467.5|2464.5|2470.9|2468.9|2465.3|2463.1|393
1649145600000|2022-04-05 08:00:00|2467.4|2464.4|2465.7|2463.7|2468.1|2466|2464.4|2461.8|361
1649145900000|2022-04-05 08:05:00|2465.8|2463.8|2461.4|2459.4|2466.1|2464.1|2459.5|2457.4|421
1649146200000|2022-04-05 08:10:00|2461.3|2459.3|2463.1|2461.1|2463.9|2461.9|2460.9|2458.9|355
1649146500000|2022-04-05 08:15:00|2463|2461|2463.7|2461.7|2465.1|2463.1|2463|2460.7|387
1649146800000|2022-04-05 08:20:00|2463.6|2461.6|2467.8|2464.8|2469.1|2466.4|2463.3|2460.7|337
1649147100000|2022-04-05 08:25:00|2467.9|2464.9|2464.5|2462.5|2467.9|2464.9|2464.5|2462.4|344
1649147400000|2022-04-05 08:30:00|2464.6|2462.6|2465.1|2463.1|2466.6|2464.6|2462|2459.8|440
1649147700000|2022-04-05 08:35:00|2465.8|2462.8|2464.3|2461.3|2466.6|2464.3|2463.6|2461.1|346
1649148000000|2022-04-05 08:40:00|2464.1|2461.1|2465.5|2463.5|2465.9|2463.6|2461.5|2458.9|520
1649148300000|2022-04-05 08:45:00|2465.7|2463.7|2470.9|2467.9|2471.6|2469.2|2465.7|2463.7|410
1649148600000|2022-04-05 08:50:00|2470.8|2467.8|2471.1|2468.1|2472.8|2469.9|2469.4|2467|528
1649148900000|2022-04-05 08:55:00|2470.8|2467.8|2472.3|2469.3|2472.9|2470.3|2469.7|2467.3|552
1649149200000|2022-04-05 09:00:00|2472.2|2469.2|2472.1|2470.1|2472.8|2470.2|2471|2468.4|411
1649149500000|2022-04-05 09:05:00|2473|2470|2470.2|2467.2|2473.2|2470.6|2468.5|2466.1|626
1649149800000|2022-04-05 09:10:00|2470.1|2467.1|2468.2|2465.2|2470.9|2468.2|2467.5|2464.9|617
1649150100000|2022-04-05 09:15:00|2468.4|2465.4|2467.1|2464.1|2469.4|2466.6|2466.5|2463.5|500
1649150400000|2022-04-05 09:20:00|2467.2|2464.2|2467.8|2464.8|2468|2465|2465.3|2462.3|373
1649150700000|2022-04-05 09:25:00|2467.6|2464.6|2468.8|2465.8|2469.5|2466.5|2465.7|2462.7|354
1649151000000|2022-04-05 09:30:00|2468.9|2465.9|2468.2|2465.2|2470.3|2467.3|2467.6|2464.6|283
1649151300000|2022-04-05 09:35:00|2467.7|2465.7|2466.8|2463.8|2468.8|2465.9|2466.3|2463.3|424
1649151600000|2022-04-05 09:40:00|2466.7|2463.7|2469.5|2466.5|2469.9|2466.9|2466.4|2463.7|439
1649151900000|2022-04-05 09:45:00|2469.7|2466.7|2468.7|2465.7|2470.3|2467.3|2466.7|2464.1|469
1649152200000|2022-04-05 09:50:00|2468.2|2466.2|2465.8|2463.8|2470|2467|2465.5|2463.1|531
1649152500000|2022-04-05 09:55:00|2465.9|2463.9|2465.4|2463.4|2467.4|2464.6|2465.2|2462.5|355
1649152800000|2022-04-05 10:00:00|2465.8|2463.8|2466.5|2464.5|2467.1|2464.8|2465|2462.6|444
1649153100000|2022-04-05 10:05:00|2466|2464|2467.4|2464.4|2468.5|2466.4|2464.7|2462.4|420
1649153400000|2022-04-05 10:10:00|2467.6|2464.6|2467.7|2464.7|2468.5|2465.8|2466|2463.4|525
1649153700000|2022-04-05 10:15:00|2466.9|2464.9|2467.9|2464.9|2468.6|2465.9|2465.8|2463.4|303
1649154000000|2022-04-05 10:20:00|2467.8|2464.8|2465.9|2462.9|2468.6|2465.6|2464.9|2462.5|375
1649154300000|2022-04-05 10:25:00|2466|2463|2465.2|2463.2|2467.6|2464.6|2464.7|2462.1|444
1649154600000|2022-04-05 10:30:00|2465.1|2463.1|2463.3|2461.3|2466|2463.5|2462.8|2460.4|443
1649154900000|2022-04-05 10:35:00|2463.5|2461.5|2465.7|2462.7|2466.3|2463.7|2462.8|2460|454
1649155200000|2022-04-05 10:40:00|2465.8|2462.8|2464.9|2461.9|2466.1|2463.6|2464|2461.4|427
1649155500000|2022-04-05 10:45:00|2465|2462|2466.4|2464.4|2467.4|2464.7|2464.5|2461.8|421
1649155800000|2022-04-05 10:50:00|2466.9|2463.9|2469.4|2466.4|2469.9|2467.3|2466.9|2463.9|256
1649156100000|2022-04-05 10:55:00|2469.1|2466.1|2468.6|2465.6|2471.3|2468.8|2467.5|2465.5|434
1649156400000|2022-04-05 11:00:00|2468.5|2465.5|2468.6|2465.6|2470.8|2468.2|2467.9|2465.3|503
1649156700000|2022-04-05 11:05:00|2468.4|2465.4|2468.6|2465.6|2469.7|2466.7|2467|2464|318
1649157000000|2022-04-05 11:10:00|2468.5|2465.5|2466.7|2463.7|2468.5|2465.5|2465|2462.7|430
1649157300000|2022-04-05 11:15:00|2466.6|2463.6|2468.4|2465.4|2468.5|2465.8|2466.2|2463.5|430
1649157600000|2022-04-05 11:20:00|2468.6|2465.6|2468.2|2465.2|2468.7|2466|2466.5|2464.2|359
1649157900000|2022-04-05 11:25:00|2468.3|2465.3|2466.6|2464.6|2470|2467.3|2465.6|2463|314
1649158200000|2022-04-05 11:30:00|2466.5|2464.5|2465.3|2462.3|2468.8|2466.3|2464.9|2462.1|383
1649158500000|2022-04-05 11:35:00|2465.6|2462.6|2465.7|2462.7|2466.6|2463.6|2464.7|2462|440
1649158800000|2022-04-05 11:40:00|2465.8|2462.8|2467.9|2464.9|2468.8|2466.1|2465.8|2462.8|481
1649159100000|2022-04-05 11:45:00|2468.1|2465.1|2468.6|2465.6|2469.7|2467.3|2467.2|2464.5|362
1649159400000|2022-04-05 11:50:00|2468.9|2465.9|2468.2|2465.2|2469.2|2466.9|2467.3|2464.7|418
1649159700000|2022-04-05 11:55:00|2468.3|2465.3|2469.1|2467.1|2469.8|2467.1|2467.5|2465.1|415
1649160000000|2022-04-05 12:00:00|2469|2467|2464.9|2461.9|2470.6|2467.8|2463.3|2460.3|522
1649160300000|2022-04-05 12:05:00|2464.8|2461.8|2461|2458|2465.2|2462.7|2460.4|2457.8|544
1649160600000|2022-04-05 12:10:00|2461.1|2458.1|2462.3|2459.3|2462.6|2459.9|2459.1|2456.4|526
1649160900000|2022-04-05 12:15:00|2462.2|2459.2|2462.9|2459.9|2464.5|2462|2459.7|2457.6|587
1649161200000|2022-04-05 12:20:00|2462.8|2459.8|2472|2469|2472.2|2469.2|2460.9|2458.3|748
1649161500000|2022-04-05 12:25:00|2472.1|2469.1|2469|2466|2474.2|2471.5|2468.2|2465.2|645
1649161800000|2022-04-05 12:30:00|2468.9|2465.9|2469.6|2466.6|2472.5|2469.9|2467.5|2464.5|541
1649162100000|2022-04-05 12:35:00|2469.4|2466.4|2471.4|2469.4|2472.1|2469.6|2468.1|2465.5|561
1649162400000|2022-04-05 12:40:00|2471.5|2469.5|2474.4|2472.4|2475.1|2472.6|2469.9|2467.4|666
1649162700000|2022-04-05 12:45:00|2474.5|2472.5|2474.8|2472.8|2477.4|2475.2|2473|2470.9|712
1649163000000|2022-04-05 12:50:00|2474.7|2472.7|2477.1|2474.1|2478|2475.1|2471.7|2469.2|614
1649163300000|2022-04-05 12:55:00|2476.9|2473.9|2478.8|2476.8|2479.3|2477.3|2474.9|2472.2|670
1649163600000|2022-04-05 13:00:00|2479.3|2476.3|2474.5|2471.5|2480.2|2478.2|2471.3|2469.3|756
1649163900000|2022-04-05 13:05:00|2474.6|2471.6|2477.7|2475.7|2482|2479|2473.9|2471.6|728
1649164200000|2022-04-05 13:10:00|2477.6|2475.6|2476.8|2473.8|2478.1|2475.7|2471.8|2469.2|668
1649164500000|2022-04-05 13:15:00|2476.6|2473.6|2477.2|2475.2|2478.8|2476.2|2474.1|2471.7|673
1649164800000|2022-04-05 13:20:00|2477.6|2474.6|2481.1|2479.1|2482.2|2480|2477|2474.5|815
1649165100000|2022-04-05 13:25:00|2480.8|2478.8|2480.6|2478.6|2483.4|2481|2476.9|2474.5|896
1649165400000|2022-04-05 13:30:00|2480.3|2478.3|2488.9|2486.9|2495|2492.3|2480.2|2477.9|1295
1649165700000|2022-04-05 13:35:00|2489.1|2487.1|2492.5|2490.5|2493|2490.6|2488.2|2485.8|1115
1649166000000|2022-04-05 13:40:00|2492.4|2490.4|2495.9|2492.9|2496.3|2493.3|2489.7|2487.7|874
1649166300000|2022-04-05 13:45:00|2495.7|2492.7|2489.9|2487.9|2495.8|2492.8|2486.3|2484|1084
1649166600000|2022-04-05 13:50:00|2490.3|2487.3|2488.6|2486.6|2491.5|2489.5|2486.3|2483.9|823
1649166900000|2022-04-05 13:55:00|2488.7|2486.7|2491.5|2488.5|2494.2|2492.2|2487.9|2485.6|697
1649167200000|2022-04-05 14:00:00|2491.3|2488.3|2490.6|2488.6|2495.4|2493.2|2490.1|2487.5|980
1649167500000|2022-04-05 14:05:00|2490.4|2488.4|2484.7|2482.7|2490.7|2488.4|2480.6|2478.2|1157
1649167800000|2022-04-05 14:10:00|2484.6|2482.6|2474.5|2472.5|2485|2482.6|2473.6|2471.1|1163
1649168100000|2022-04-05 14:15:00|2474.6|2472.6|2472.8|2470.8|2475.8|2472.8|2468.2|2465.5|1078
1649168400000|2022-04-05 14:20:00|2472.7|2470.7|2467.9|2464.9|2474.8|2471.9|2464.1|2461.6|1138
1649168700000|2022-04-05 14:25:00|2468|2465|2470|2467|2470.8|2468.5|2466.6|2463.9|909
1649169000000|2022-04-05 14:30:00|2469.9|2466.9|2459.7|2456.7|2470.2|2467.6|2459.1|2456.6|865
1649169300000|2022-04-05 14:35:00|2459.6|2456.6|2459.9|2456.9|2463.6|2460.6|2457.3|2454.3|903
1649169600000|2022-04-05 14:40:00|2460|2457|2454|2451|2462.8|2460.6|2452.8|2449.8|967
1649169900000|2022-04-05 14:45:00|2454.1|2451.1|2457.8|2454.8|2457.9|2455.8|2451.1|2448.1|981
1649170200000|2022-04-05 14:50:00|2457.9|2454.9|2458.8|2455.8|2463.1|2460.6|2455.3|2452.9|884
1649170500000|2022-04-05 14:55:00|2459.1|2456.1|2455.1|2452.1|2459.7|2456.7|2454.1|2451.3|892
1649170800000|2022-04-05 15:00:00|2454.6|2452.6|2455.8|2453.8|2457.7|2455|2452.3|2449.8|818
1649171100000|2022-04-05 15:05:00|2455.9|2453.9|2453.7|2451.7|2458|2455.4|2452.8|2450.3|747
1649171400000|2022-04-05 15:10:00|2453.5|2451.5|2451.9|2449.9|2455.8|2452.8|2449.2|2446.8|803
1649171700000|2022-04-05 15:15:00|2451.7|2449.7|2459.4|2457.4|2459.7|2457.5|2450|2448|757
1649172000000|2022-04-05 15:20:00|2459.3|2457.3|2454|2452|2459.5|2457.5|2454|2452|652
1649172300000|2022-04-05 15:25:00|2454.1|2452.1|2446.5|2444.5|2454.1|2452.1|2442.7|2439.7|865
1649172600000|2022-04-05 15:30:00|2446.4|2444.4|2443.3|2441.3|2448.1|2446.1|2441.6|2439.6|857
1649172900000|2022-04-05 15:35:00|2443.4|2441.4|2443.2|2441.2|2446.1|2444|2441.6|2439.3|639
1649173200000|2022-04-05 15:40:00|2443.6|2441.6|2439.5|2437.5|2444.1|2441.6|2439.3|2436.9|685
1649173500000|2022-04-05 15:45:00|2439.7|2437.7|2444.5|2442.5|2444.8|2442.6|2439.4|2436.8|646
1649173800000|2022-04-05 15:50:00|2444.6|2442.6|2441|2439|2445|2442.9|2439.3|2436.8|621
1649174100000|2022-04-05 15:55:00|2440.9|2438.9|2435.8|2433.8|2444.7|2442.2|2433.9|2430.9|739
1649174400000|2022-04-05 16:00:00|2435.9|2433.9|2432.9|2429.9|2439.6|2436.7|2430.9|2428.3|1072
1649174700000|2022-04-05 16:05:00|2432.8|2429.8|2438.9|2436.9|2439.7|2436.9|2430.9|2428.7|829
1649175000000|2022-04-05 16:10:00|2438.8|2436.8|2444.1|2441.1|2445.1|2442.3|2438.6|2436.3|680
1649175300000|2022-04-05 16:15:00|2444.3|2441.3|2448.4|2445.4|2448.9|2446.5|2443|2440.1|557
1649175600000|2022-04-05 16:20:00|2448.2|2445.2|2444.6|2441.6|2449.9|2446.9|2443.6|2441.1|555
1649175900000|2022-04-05 16:25:00|2444.7|2441.7|2441.9|2439.9|2445.5|2443|2441.5|2439.5|579
1649176200000|2022-04-05 16:30:00|2442.4|2439.4|2438.3|2436.3|2442.5|2440.4|2436.8|2434.7|593
1649176500000|2022-04-05 16:35:00|2438.4|2436.4|2440.1|2438.1|2442|2439.5|2438.2|2435.8|466
1649176800000|2022-04-05 16:40:00|2440.2|2438.2|2439.8|2437.8|2442|2439.7|2439.1|2437.1|437
1649177100000|2022-04-05 16:45:00|2439.7|2437.7|2441.2|2439.2|2441.8|2439.6|2437.6|2435.1|440
1649177400000|2022-04-05 16:50:00|2442.1|2439.1|2442|2440|2442.7|2440.3|2439.1|2436.6|452
1649177700000|2022-04-05 16:55:00|2441.9|2439.9|2439.7|2436.7|2442.7|2440.4|2438.7|2436.2|472
1649178000000|2022-04-05 17:00:00|2439.6|2436.6|2440.9|2438.9|2442.2|2439.8|2437.7|2435.6|394
1649178300000|2022-04-05 17:05:00|2441|2439|2444.7|2442.7|2446|2444|2439.2|2437.2|411
1649178600000|2022-04-05 17:10:00|2444.6|2442.6|2443.2|2441.2|2445.3|2442.9|2442.7|2440.7|362
1649178900000|2022-04-05 17:15:00|2443|2441|2443.5|2441.5|2443.6|2441.6|2440.4|2438.2|356
1649179200000|2022-04-05 17:20:00|2443.4|2441.4|2444.3|2442.3|2444.5|2442.5|2439.5|2437.4|540
1649179500000|2022-04-05 17:25:00|2444.8|2441.8|2443.9|2441.9|2445.5|2443.2|2441.6|2439.6|454
1649179800000|2022-04-05 17:30:00|2444|2442|2441.2|2439.2|2444.3|2442.3|2439.6|2437.3|412
1649180100000|2022-04-05 17:35:00|2441.5|2439.5|2440.6|2438.6|2442|2440|2439.8|2437.4|420
1649180400000|2022-04-05 17:40:00|2440.5|2438.5|2437.6|2435.6|2441.2|2439.2|2437|2434.6|413
1649180700000|2022-04-05 17:45:00|2437.7|2435.7|2437.1|2435.1|2438.4|2436.2|2434.9|2432.2|340
1649181000000|2022-04-05 17:50:00|2437|2435|2435.3|2432.3|2437.5|2435.2|2433.4|2431.1|355
1649181300000|2022-04-05 17:55:00|2435.4|2432.4|2436.4|2434.4|2436.9|2434.9|2433.4|2431.2|371
1649181600000|2022-04-05 18:00:00|2436.6|2434.6|2434.4|2432.4|2437.7|2435.4|2434.2|2431.8|388
1649181900000|2022-04-05 18:05:00|2435|2432|2434.2|2432.2|2435.3|2432.9|2432.2|2430|440
1649182200000|2022-04-05 18:10:00|2434.3|2432.3|2432.4|2430.4|2434.6|2432.6|2432|2430|335
1649182500000|2022-04-05 18:15:00|2432.3|2430.3|2431.7|2429.7|2433.7|2431.3|2431.3|2429.2|424
1649182800000|2022-04-05 18:20:00|2431.6|2429.6|2431.4|2429.4|2433.3|2430.9|2430.8|2428.8|402
1649183100000|2022-04-05 18:25:00|2431.5|2429.5|2431.6|2429.6|2433.3|2430.9|2430.9|2428.8|309
1649183400000|2022-04-05 18:30:00|2431.8|2429.8|2435.3|2433.3|2436.2|2433.3|2431.3|2429.1|313
1649183700000|2022-04-05 18:35:00|2435.4|2433.4|2435.8|2432.8|2436.3|2433.8|2433.8|2431.2|394
1649184000000|2022-04-05 18:40:00|2435.7|2432.7|2432.6|2430.6|2436.3|2433.3|2431.6|2429.2|377
1649184300000|2022-04-05 18:45:00|2432.5|2430.5|2433.2|2430.2|2435.6|2432.6|2431.4|2429.3|363
1649184600000|2022-04-05 18:50:00|2433.4|2430.4|2434.5|2432.5|2435.7|2433.2|2433.3|2430.3|301
1649184900000|2022-04-05 18:55:00|2434.6|2432.6|2433.8|2430.8|2436.2|2433.7|2433.3|2430.3|344
1649185200000|2022-04-05 19:00:00|2433.7|2430.7|2432.8|2429.8|2434.5|2431.8|2432.1|2429.2|375
1649185500000|2022-04-05 19:05:00|2432.7|2429.7|2432|2430|2432.9|2430|2430.6|2428.2|338
1649185800000|2022-04-05 19:10:00|2431.9|2429.9|2431|2429|2433.1|2430.6|2430.6|2428.4|279
1649186100000|2022-04-05 19:15:00|2430.9|2428.9|2430.9|2428.9|2432.7|2429.9|2430.3|2427.6|327
1649186400000|2022-04-05 19:20:00|2431|2429|2430.6|2428.6|2431.3|2429|2428.8|2426.3|316
1649186700000|2022-04-05 19:25:00|2431.2|2428.2|2430.4|2427.4|2431.4|2429|2429.1|2426.7|344
1649187000000|2022-04-05 19:30:00|2430|2428|2430.7|2428.7|2431.1|2428.9|2428.8|2426.7|293
1649187300000|2022-04-05 19:35:00|2431.5|2428.5|2432.1|2429.1|2432.2|2429.9|2429.2|2426.8|258
1649187600000|2022-04-05 19:40:00|2432.2|2429.2|2429.9|2427.9|2432.2|2429.8|2429.4|2427|233
1649187900000|2022-04-05 19:45:00|2430|2428|2425.6|2423.6|2430.3|2428|2425.1|2422.7|438
1649188200000|2022-04-05 19:50:00|2425.4|2423.4|2426.6|2424.6|2428.2|2425.6|2424.7|2422.2|433
1649188500000|2022-04-05 19:55:00|2427|2424|2424.4|2422.4|2428.1|2425.4|2424.3|2422.1|491
1649188800000|2022-04-05 20:00:00|2424.3|2421.4|2427.1|2424.1|2428|2425.6|2423.5|2421.3|329
1649189100000|2022-04-05 20:05:00|2426.8|2423.8|2427|2425|2427.4|2425|2426.1|2423.4|193
1649189400000|2022-04-05 20:10:00|2426.9|2424.9|2428.1|2425.1|2428.7|2426|2426.4|2424.1|178
1649189700000|2022-04-05 20:15:00|2428|2426|2428.9|2426.9|2429.9|2427.6|2427.8|2425.1|239
1649190000000|2022-04-05 20:20:00|2429.1|2427.1|2429.6|2427.6|2430.7|2428|2428.8|2426.2|194
1649190300000|2022-04-05 20:25:00|2429.5|2427.5|2431.2|2428.2|2431.6|2428.9|2429.4|2426.8|150
1649190600000|2022-04-05 20:30:00|2431.3|2428.3|2431.4|2428.4|2432|2429|2430.8|2427.8|151
1649190900000|2022-04-05 20:35:00|2431.3|2428.3|2432|2429|2432.2|2429.2|2430.4|2427.8|157
1649191200000|2022-04-05 20:40:00|2431.9|2428.9|2431.6|2428.6|2432.1|2429.6|2431.2|2428.2|139
1649191500000|2022-04-05 20:45:00|2431.7|2428.7|2433.2|2430.2|2433.9|2430.9|2431.2|2428.2|188
1649191800000|2022-04-05 20:50:00|2433|2430|2434.5|2431.5|2435.2|2432.2|2432.8|2429.8|172
1649192100000|2022-04-05 20:55:00|2434.4|2431.4|2435.3|2432.3|2436.3|2433.3|2433.8|2430.8|170
1649196000000|2022-04-05 22:00:00|2437.5|2434.5|2438.6|2435.6|2439.7|2435.9|2436.9|2433.9|258
1649196300000|2022-04-05 22:05:00|2438.4|2435.4|2439.3|2436.3|2442.2|2439.2|2437.6|2434.6|267
1649196600000|2022-04-05 22:10:00|2439.4|2436.4|2438.5|2435.5|2439.5|2436.5|2436|2433|143
1649196900000|2022-04-05 22:15:00|2438.4|2435.4|2437.5|2434.5|2438.4|2435.4|2435.8|2432.3|113
1649197200000|2022-04-05 22:20:00|2437.6|2434.6|2437.2|2434.2|2437.6|2434.6|2436.3|2433.3|104
1649197500000|2022-04-05 22:25:00|2437.1|2434.1|2436.9|2433.9|2437.2|2434.2|2436.4|2433.4|139
1649197800000|2022-04-05 22:30:00|2436.8|2433.8|2435.7|2432.7|2437.1|2434.1|2435.2|2432.2|119
1649198100000|2022-04-05 22:35:00|2435.6|2432.6|2435.4|2432.4|2436.1|2433.1|2434.7|2431.7|167
1649198400000|2022-04-05 22:40:00|2435.3|2432.3|2434.6|2431.6|2435.7|2432.7|2434.4|2431.4|152
1649198700000|2022-04-05 22:45:00|2434.7|2431.7|2435.1|2432.1|2435.2|2432.2|2434.4|2431.4|111
1649199000000|2022-04-05 22:50:00|2435.2|2432.2|2434.8|2431.8|2435.2|2432.2|2433.9|2430.9|134
1649199300000|2022-04-05 22:55:00|2434.7|2431.7|2434|2431|2434.9|2431.9|2433.9|2430.9|71
1649199600000|2022-04-05 23:00:00|2434.1|2431.1|2433.7|2430.7|2434.3|2431.3|2433.6|2430.6|114
1649199900000|2022-04-05 23:05:00|2433.8|2430.8|2433.8|2430.8|2434.5|2431.5|2433|2430|126
1649200200000|2022-04-05 23:10:00|2434.1|2431.1|2433.5|2430.5|2434.3|2431.3|2433.3|2430.3|111
1649200500000|2022-04-05 23:15:00|2433.7|2430.7|2433.2|2430.2|2434|2431|2432.7|2429.7|192
1649200800000|2022-04-05 23:20:00|2433.3|2430.3|2432.5|2429.5|2433.3|2430.3|2431.9|2428.9|147
1649201100000|2022-04-05 23:25:00|2432.6|2429.6|2431.7|2428.7|2433.5|2430.5|2431.7|2428.7|246
1649201400000|2022-04-05 23:30:00|2431.6|2428.6|2431.6|2428.6|2433|2430|2431.4|2428.4|168
1649201700000|2022-04-05 23:35:00|2431.7|2428.7|2431.2|2428.2|2432|2429|2430.7|2427.7|184
1649202000000|2022-04-05 23:40:00|2431.6|2428.6|2430.6|2428.6|2431.9|2429.3|2430.5|2427.7|183
1649202300000|2022-04-05 23:45:00|2430.7|2428.7|2431.4|2428.4|2432.1|2429.5|2430.5|2428|148
1649202600000|2022-04-05 23:50:00|2431.5|2428.5|2429.9|2426.9|2431.5|2428.5|2429.4|2426.4|215
1649202900000|2022-04-05 23:55:00|2430.1|2427.1|2430.3|2427.3|2430.8|2427.8|2429.1|2426.3|161
1649203200000|2022-04-06 00:00:00|2430|2427|2430.4|2427.4|2433.3|2430.3|2427.9|2424.9|394
1649203500000|2022-04-06 00:05:00|2430.7|2427.7|2430.9|2427.9|2431.3|2428.3|2429.2|2426.2|273
1649203800000|2022-04-06 00:10:00|2431|2428|2432.2|2429.2|2432.4|2429.7|2429.8|2426.8|276
1649204100000|2022-04-06 00:15:00|2432.3|2429.3|2431.1|2428.1|2433.5|2430.5|2430.4|2427.6|265
1649204400000|2022-04-06 00:20:00|2431.2|2428.2|2430.6|2428.6|2431.7|2429.1|2429.6|2426.8|228
1649204700000|2022-04-06 00:25:00|2431|2429|2430.1|2427.1|2431.3|2429|2428.3|2426|287
1649205000000|2022-04-06 00:30:00|2430.4|2427.4|2429.7|2426.7|2430.9|2427.9|2428.5|2425.5|369
1649205300000|2022-04-06 00:35:00|2429.8|2426.8|2430|2427|2432.2|2429.2|2429.1|2426.5|215
1649205600000|2022-04-06 00:40:00|2430.1|2427.1|2429.1|2426.1|2430.9|2427.9|2428.7|2425.7|224
1649205900000|2022-04-06 00:45:00|2429.2|2426.2|2426.4|2423.4|2429.6|2426.6|2425.1|2422.7|289
1649206200000|2022-04-06 00:50:00|2426.5|2423.5|2426.3|2423.3|2427.3|2424.6|2424.7|2421.9|331
1649206500000|2022-04-06 00:55:00|2426.4|2423.4|2429.8|2426.8|2430.5|2427.8|2424.1|2421.1|444
1649206800000|2022-04-06 01:00:00|2429.6|2426.6|2426.1|2423.1|2430.7|2427.7|2424.8|2421.8|1020
1649207100000|2022-04-06 01:05:00|2426.2|2423.2|2432.9|2429.9|2433|2430|2424.2|2421.5|733
1649207400000|2022-04-06 01:10:00|2432.8|2429.8|2430.9|2427.9|2435.1|2432.1|2429|2426|801
1649207700000|2022-04-06 01:15:00|2430.7|2427.7|2433.1|2430.1|2433.6|2430.6|2428.2|2425.2|616
1649208000000|2022-04-06 01:20:00|2432.9|2429.9|2436.3|2433.3|2436.9|2434.2|2432.1|2429.1|573
1649208300000|2022-04-06 01:25:00|2436.2|2433.2|2436|2433|2438.4|2435.7|2435.7|2432.7|620
1649208600000|2022-04-06 01:30:00|2436.3|2433.3|2435.6|2432.6|2438|2435.3|2435.1|2432.1|374
1649208900000|2022-04-06 01:35:00|2435.7|2432.7|2434.2|2431.2|2436.2|2433.2|2433.7|2430.7|380
1649209200000|2022-04-06 01:40:00|2434|2431|2431.8|2428.8|2434.2|2431.2|2431.1|2428.6|327
1649209500000|2022-04-06 01:45:00|2432|2429|2432.9|2429.9|2433.7|2430.7|2431|2428.5|383
1649209800000|2022-04-06 01:50:00|2432.8|2429.8|2432.4|2429.4|2433.5|2430.5|2431.4|2428.4|315
1649210100000|2022-04-06 01:55:00|2432.3|2429.3|2432.4|2429.4|2433.6|2430.6|2432|2429|286
1649210400000|2022-04-06 02:00:00|2432.3|2429.3|2433.4|2430.4|2433.8|2430.8|2431.3|2428.3|366
1649210700000|2022-04-06 02:05:00|2433.5|2430.5|2432|2429|2433.6|2430.6|2431.4|2428.6|279
1649211000000|2022-04-06 02:10:00|2432.1|2429.1|2434.4|2431.4|2434.4|2431.4|2432|2429|242
1649211300000|2022-04-06 02:15:00|2434.3|2431.3|2434.3|2431.3|2434.7|2431.7|2433.2|2430.2|182
1649211600000|2022-04-06 02:20:00|2434.1|2431.1|2435|2432|2435.1|2432.1|2433.1|2430.1|244
1649211900000|2022-04-06 02:25:00|2434.6|2431.6|2433|2430|2435.2|2432.6|2432.5|2429.5|240
1649212200000|2022-04-06 02:30:00|2432.9|2429.9|2432.5|2429.5|2434.2|2431.4|2431.7|2428.9|318
1649212500000|2022-04-06 02:35:00|2432.7|2429.7|2436|2433|2436.5|2434|2432.4|2429.4|274
1649212800000|2022-04-06 02:40:00|2435.9|2432.9|2438.6|2435.6|2438.8|2435.8|2434.8|2431.9|403
1649213100000|2022-04-06 02:45:00|2438.8|2435.8|2436.1|2433.1|2438.8|2436|2435.6|2432.6|598
1649213400000|2022-04-06 02:50:00|2435.8|2432.8|2434.9|2432.9|2436.5|2433.5|2434.7|2431.7|475
1649213700000|2022-04-06 02:55:00|2434.8|2432.8|2435|2432|2435.6|2432.9|2433.4|2430.4|361
1649214000000|2022-04-06 03:00:00|2434.9|2431.9|2436|2433|2436.2|2433.2|2434.1|2431.1|325
1649214300000|2022-04-06 03:05:00|2435.9|2432.9|2435.3|2432.3|2436.6|2433.6|2435|2432|211
1649214600000|2022-04-06 03:10:00|2435.1|2432.1|2434|2431|2436.1|2433.1|2433.4|2430.4|266
1649214900000|2022-04-06 03:15:00|2433.9|2430.9|2435.3|2432.3|2435.5|2432.5|2433.7|2430.7|204
1649215200000|2022-04-06 03:20:00|2435.2|2432.2|2434.7|2431.7|2435.3|2432.3|2434.3|2431.3|172
1649215500000|2022-04-06 03:25:00|2434.6|2431.6|2435|2432|2436.1|2433.1|2434.2|2431.2|237
1649215800000|2022-04-06 03:30:00|2435.2|2432.2|2436|2433|2436.4|2433.4|2434.6|2431.6|148
1649216100000|2022-04-06 03:35:00|2436.1|2433.1|2436.8|2433.8|2436.8|2433.8|2435|2432.2|173
1649216400000|2022-04-06 03:40:00|2436.7|2433.7|2436.9|2433.9|2437.7|2434.7|2436.3|2433.4|154
1649216700000|2022-04-06 03:45:00|2437.2|2434.2|2437.1|2434.1|2437.6|2434.7|2436.4|2433.6|92
1649217000000|2022-04-06 03:50:00|2437|2434|2438.1|2435.1|2438.7|2435.7|2436.9|2433.9|146
1649217300000|2022-04-06 03:55:00|2438|2435|2437.5|2434.5|2438.8|2436|2437.4|2434.4|170
1649217600000|2022-04-06 04:00:00|2437.6|2434.6|2436|2434|2437.9|2434.9|2435.7|2432.9|243
1649217900000|2022-04-06 04:05:00|2435.9|2433.9|2434.4|2431.4|2436.8|2434.2|2434.3|2431.3|274
1649218200000|2022-04-06 04:10:00|2433.9|2430.9|2433.5|2430.5|2434.6|2431.9|2433|2430|257
1649218500000|2022-04-06 04:15:00|2433.3|2430.3|2432.9|2429.9|2434.5|2431.5|2432.2|2429.7|288
1649218800000|2022-04-06 04:20:00|2433|2430|2431.5|2428.5|2433|2430.4|2431.4|2428.4|175
1649219100000|2022-04-06 04:25:00|2431.6|2428.6|2432.5|2429.5|2433.1|2430.5|2430.3|2427.5|281
1649219400000|2022-04-06 04:30:00|2432.4|2429.4|2429.5|2426.5|2432.4|2429.4|2427.5|2424.9|303
1649219700000|2022-04-06 04:35:00|2429.6|2426.6|2428.9|2426.9|2430.1|2427.1|2428.7|2426.1|124
1649220000000|2022-04-06 04:40:00|2429|2427|2429.1|2426.1|2429.7|2427.1|2428.3|2425.3|173
1649220300000|2022-04-06 04:45:00|2429.2|2426.2|2430.5|2427.5|2430.5|2427.5|2428.4|2425.4|157
1649220600000|2022-04-06 04:50:00|2430.4|2427.4|2429.6|2426.6|2430.6|2427.6|2428.2|2425.6|147
1649220900000|2022-04-06 04:55:00|2429.5|2426.5|2429.6|2426.6|2430.1|2427.6|2428.5|2425.6|159
1649221200000|2022-04-06 05:00:00|2429.7|2426.7|2429.7|2426.7|2430.3|2427.4|2428.4|2425.4|176
1649221500000|2022-04-06 05:05:00|2429.5|2426.5|2429.5|2426.5|2430.9|2428.1|2428.6|2425.6|191
1649221800000|2022-04-06 05:10:00|2429.4|2426.4|2429.2|2426.2|2430.2|2427.2|2428.6|2425.9|230
1649222100000|2022-04-06 05:15:00|2429.4|2426.4|2431.1|2428.1|2431.5|2428.5|2428.6|2425.9|239
1649222400000|2022-04-06 05:20:00|2430.9|2427.9|2431.1|2428.1|2431.7|2428.7|2430.3|2427.3|197
1649222700000|2022-04-06 05:25:00|2430.9|2427.9|2431.2|2428.2|2431.5|2428.8|2430.1|2427.1|221
1649223000000|2022-04-06 05:30:00|2431.3|2428.3|2437.7|2434.7|2438.8|2436.3|2430.5|2427.5|617
1649223300000|2022-04-06 05:35:00|2437.6|2434.6|2437|2435|2438.3|2435.7|2435.2|2432.9|319
1649223600000|2022-04-06 05:40:00|2437.4|2434.4|2436.1|2433.1|2437.9|2435.3|2435.5|2432.9|307
1649223900000|2022-04-06 05:45:00|2436.2|2433.2|2436.6|2433.6|2436.9|2433.9|2435|2432.3|294
1649224200000|2022-04-06 05:50:00|2436.7|2433.7|2434.7|2431.7|2437.1|2434.4|2433.9|2431.2|412
1649224500000|2022-04-06 05:55:00|2434.8|2431.8|2433.4|2430.4|2435.5|2433.3|2433.2|2430.2|370
1649224800000|2022-04-06 06:00:00|2433.5|2430.5|2430.5|2428.5|2433.8|2431.3|2430|2427.4|552
1649225100000|2022-04-06 06:05:00|2430.4|2428.4|2428.2|2426.2|2431.2|2428.7|2427.9|2425.6|537
1649225400000|2022-04-06 06:10:00|2428.1|2426.1|2429.9|2426.9|2430.9|2428.1|2426.7|2424.5|574
1649225700000|2022-04-06 06:15:00|2429.7|2426.7|2429.5|2427.5|2430.6|2428|2427.9|2425.7|502
1649226000000|2022-04-06 06:20:00|2429.7|2427.7|2430.7|2427.7|2430.9|2428.5|2428.8|2426.4|413
1649226300000|2022-04-06 06:25:00|2430.6|2427.6|2428.4|2426.4|2430.6|2427.6|2427.7|2425.1|386
1649226600000|2022-04-06 06:30:00|2428.3|2426.3|2429.5|2426.5|2429.9|2427.5|2427.8|2425.3|424
1649226900000|2022-04-06 06:35:00|2429.7|2426.7|2431.8|2429.8|2432.5|2430|2427.6|2425|540
1649227200000|2022-04-06 06:40:00|2431.6|2429.6|2435.4|2432.4|2435.9|2433.3|2431.2|2428.8|537
1649227500000|2022-04-06 06:45:00|2435.3|2432.3|2433.9|2430.9|2435.9|2433.5|2433.2|2430.7|462
1649227800000|2022-04-06 06:50:00|2433.8|2431.8|2432.1|2430.1|2434.7|2432.3|2430.6|2428.4|537
1649228100000|2022-04-06 06:55:00|2432.2|2430.2|2433.8|2430.8|2434|2431.3|2430.8|2428.3|438
1649228400000|2022-04-06 07:00:00|2433.9|2430.9|2429.8|2427.8|2435.8|2433.4|2429.3|2427.1|608
1649228700000|2022-04-06 07:05:00|2429.7|2427.7|2427.4|2425.4|2430.7|2428.3|2427|2424.4|591
1649229000000|2022-04-06 07:10:00|2427.5|2425.5|2425.2|2422.2|2428.2|2425.8|2422|2419|812
1649229300000|2022-04-06 07:15:00|2425.3|2422.3|2429.1|2426.1|2429.6|2427.2|2424|2421|776
1649229600000|2022-04-06 07:20:00|2429.2|2426.2|2428.2|2426.2|2430.5|2428|2427.8|2425.4|715
1649229900000|2022-04-06 07:25:00|2428.3|2426.3|2428.3|2425.3|2429.3|2427|2426.7|2424.3|660
1649230200000|2022-04-06 07:30:00|2428.2|2425.2|2431.1|2429.1|2431.8|2429.2|2427.7|2425.1|679
1649230500000|2022-04-06 07:35:00|2431|2429|2428|2425|2431.9|2429.5|2427.5|2424.8|531
1649230800000|2022-04-06 07:40:00|2427.9|2424.9|2430.1|2428.1|2433.3|2430.3|2427.6|2424.9|517
1649231100000|2022-04-06 07:45:00|2430|2428|2431.7|2428.7|2433.8|2431.1|2430|2427.7|638
1649231400000|2022-04-06 07:50:00|2431.5|2428.5|2430.7|2428.7|2432.3|2429.9|2429.5|2426.9|387
1649231700000|2022-04-06 07:55:00|2430.4|2428.4|2429.5|2427.5|2431.9|2429.4|2428.9|2426.4|523
1649232000000|2022-04-06 08:00:00|2429.8|2427.8|2431.3|2428.3|2432.6|2429.6|2429.4|2426.4|586
1649232300000|2022-04-06 08:05:00|2431.4|2428.4|2428.4|2426.4|2431.5|2428.7|2427.3|2424.8|546
1649232600000|2022-04-06 08:10:00|2428.3|2426.3|2429.3|2427.3|2430.5|2428.3|2428.2|2425.8|413
1649232900000|2022-04-06 08:15:00|2429.5|2427.5|2429.7|2426.7|2430.7|2428.3|2428.3|2426|386
1649233200000|2022-04-06 08:20:00|2429.6|2426.6|2429.6|2427.6|2430.4|2428.4|2428.4|2426.1|529
1649233500000|2022-04-06 08:25:00|2429.5|2427.5|2431.3|2429.3|2431.8|2429.8|2429.3|2426.7|620
1649233800000|2022-04-06 08:30:00|2431.2|2429.2|2429|2426|2432.7|2430.7|2427.9|2425.2|520
1649234100000|2022-04-06 08:35:00|2428.7|2425.7|2428.4|2425.4|2429.7|2427.3|2427.3|2424.7|477
1649234400000|2022-04-06 08:40:00|2428.3|2425.3|2431.6|2429.6|2432.1|2429.8|2428.2|2425.3|500
1649234700000|2022-04-06 08:45:00|2431.5|2429.5|2432.5|2430.5|2433.6|2431.1|2430.9|2428.4|466
1649235000000|2022-04-06 08:50:00|2432.6|2430.6|2432.6|2430.6|2433.7|2431.7|2431.7|2429.3|418
1649235300000|2022-04-06 08:55:00|2432.5|2430.5|2434.9|2432.9|2436.1|2434.1|2432.5|2430.5|408
1649235600000|2022-04-06 09:00:00|2435|2433|2437.9|2434.9|2438.5|2436.5|2435|2433|584
1649235900000|2022-04-06 09:05:00|2437.8|2434.8|2436.9|2434.9|2439.3|2437.3|2436.6|2434.6|573
1649236200000|2022-04-06 09:10:00|2437|2435|2440.3|2438.3|2442.1|2440.1|2436.8|2434.8|654
1649236500000|2022-04-06 09:15:00|2440.2|2438.2|2438.8|2436.8|2442.2|2440|2438.6|2436.4|637
1649236800000|2022-04-06 09:20:00|2439|2437|2438.1|2436.1|2439.9|2437.7|2437|2434.7|499
1649237100000|2022-04-06 09:25:00|2438.2|2436.2|2439.3|2436.3|2440|2438|2438.1|2435.6|382
1649237400000|2022-04-06 09:30:00|2439.4|2436.4|2438.4|2436.4|2439.5|2436.8|2437.7|2435.2|387
1649237700000|2022-04-06 09:35:00|2438.2|2436.2|2439.9|2436.9|2440|2437.3|2438.1|2435.6|490
1649238000000|2022-04-06 09:40:00|2440|2437|2440.1|2437.1|2441.6|2439.3|2439.1|2436.2|365
1649238300000|2022-04-06 09:45:00|2440.2|2437.2|2441.6|2439.6|2442.3|2439.7|2439.6|2437.1|515
1649238600000|2022-04-06 09:50:00|2441.5|2439.5|2440.9|2438.9|2443.3|2440.5|2440.7|2438.2|548
1649238900000|2022-04-06 09:55:00|2440.8|2438.8|2441.5|2438.5|2442.6|2440.1|2440.8|2438.4|403
1649239200000|2022-04-06 10:00:00|2441.3|2439.3|2437.4|2435.4|2442.4|2439.9|2437.2|2435.1|298
1649239500000|2022-04-06 10:05:00|2437.3|2435.3|2438.8|2436.8|2439.7|2437|2437.3|2435.2|320
1649239800000|2022-04-06 10:10:00|2439|2437|2438.9|2435.9|2440.4|2437.4|2437.8|2435.4|389
1649240100000|2022-04-06 10:15:00|2438.8|2435.8|2438.7|2435.7|2440.2|2437.5|2437.8|2435.2|398
1649240400000|2022-04-06 10:20:00|2438.8|2435.8|2437.5|2434.5|2439.1|2436.1|2436.9|2434.5|381
1649240700000|2022-04-06 10:25:00|2437.7|2434.7|2435.3|2432.3|2438.2|2435.5|2433.6|2431|437
1649241000000|2022-04-06 10:30:00|2435.1|2432.1|2434|2431|2436.3|2433.3|2433.1|2430.1|412
1649241300000|2022-04-06 10:35:00|2433.8|2430.8|2434|2431|2435.1|2432.1|2432.7|2429.7|366
1649241600000|2022-04-06 10:40:00|2434.3|2431.3|2432|2429|2434.3|2431.3|2431.1|2429|419
1649241900000|2022-04-06 10:45:00|2431.9|2428.9|2432.4|2429.4|2433.3|2430.6|2431|2428.4|520
1649242200000|2022-04-06 10:50:00|2432.2|2429.2|2431.9|2428.9|2434.1|2431.2|2430.9|2428.6|411
1649242500000|2022-04-06 10:55:00|2432|2429|2427.7|2424.7|2432.5|2429.7|2427.3|2424.7|500
1649242800000|2022-04-06 11:00:00|2427.8|2425.7|2429|2426|2430.3|2427.8|2426.8|2424.2|368
1649243100000|2022-04-06 11:05:00|2428.9|2425.9|2425|2422|2429.7|2427.1|2423.9|2421.4|594
1649243400000|2022-04-06 11:10:00|2425.2|2422.2|2424.1|2421.1|2425.8|2423.3|2422.4|2419.8|606
1649243700000|2022-04-06 11:15:00|2424.2|2421.2|2420.8|2417.8|2424.2|2421.6|2419|2416.8|589
1649244000000|2022-04-06 11:20:00|2421|2418|2418|2416|2422.6|2419.9|2417.6|2415|474
1649244300000|2022-04-06 11:25:00|2417.9|2415.9|2421.2|2418.2|2422.1|2419.7|2417.9|2415.9|582
1649244600000|2022-04-06 11:30:00|2421.7|2418.7|2421.4|2418.4|2423.9|2421.4|2420.6|2418|501
1649244900000|2022-04-06 11:35:00|2421.5|2418.5|2422.7|2420.7|2424.4|2421.7|2421.5|2418.5|578
1649245200000|2022-04-06 11:40:00|2422.6|2420.6|2422.2|2420.2|2423.5|2421.1|2420.6|2418.4|451
1649245500000|2022-04-06 11:45:00|2422.6|2420.6|2420.8|2418.8|2423.8|2421.2|2420|2417.5|446
1649245800000|2022-04-06 11:50:00|2420.9|2418.9|2420.6|2418.6|2423.2|2421.1|2419.7|2417.7|521
1649246100000|2022-04-06 11:55:00|2420.7|2418.7|2421|2419|2422.7|2420.2|2418.4|2415.9|645
1649246400000|2022-04-06 12:00:00|2420.9|2418.9|2419.3|2417.3|2421|2418.9|2417.6|2415.1|758
1649246700000|2022-04-06 12:05:00|2419.5|2417.5|2418.7|2416.7|2422.3|2420|2417.2|2414.6|737
1649247000000|2022-04-06 12:10:00|2418.8|2416.8|2415.3|2413.3|2419.3|2417.3|2413.5|2411.5|757
1649247300000|2022-04-06 12:15:00|2415.2|2413.2|2418.5|2416.5|2419.7|2417.7|2413.9|2411.9|757
1649247600000|2022-04-06 12:20:00|2418.6|2416.6|2422.2|2420.2|2423|2421|2416.9|2414.9|873
1649247900000|2022-04-06 12:25:00|2422|2420|2420.2|2418.2|2422.8|2420.8|2416.1|2414.1|873
1649248200000|2022-04-06 12:30:00|2420.1|2418.1|2421.7|2419.7|2425.9|2423.3|2419.3|2416.7|852
1649248500000|2022-04-06 12:35:00|2421.5|2419.5|2426.6|2424.6|2427.1|2425.1|2419.8|2417.8|816
1649248800000|2022-04-06 12:40:00|2426.7|2424.7|2428.2|2425.2|2429.7|2427.3|2425.1|2422.8|708
1649249100000|2022-04-06 12:45:00|2428.3|2425.3|2425.5|2422.5|2428.9|2426.8|2425|2422.4|798
1649249400000|2022-04-06 12:50:00|2425.6|2422.6|2428.1|2426.1|2429.8|2427.8|2425.2|2422.6|676
1649249700000|2022-04-06 12:55:00|2428|2426|2429.2|2427.2|2430.3|2428.3|2425.5|2423.5|668
1649250000000|2022-04-06 13:00:00|2429.6|2426.6|2432.7|2429.7|2433.7|2431.2|2429|2426.6|833
1649250300000|2022-04-06 13:05:00|2432.2|2430.2|2432.6|2430.6|2437.9|2435.5|2431.8|2429.7|703
1649250600000|2022-04-06 13:10:00|2432.5|2430.5|2431.7|2429.7|2435.1|2432.7|2431.5|2429.5|575
1649250900000|2022-04-06 13:15:00|2431.6|2429.6|2439.8|2437.8|2441|2439|2431.6|2429.6|690
1649251200000|2022-04-06 13:20:00|2439.6|2437.6|2441.2|2438.2|2442.9|2440.6|2439.4|2437.4|803
1649251500000|2022-04-06 13:25:00|2441.3|2438.3|2441.4|2439.4|2442.6|2439.8|2438.9|2436.6|699
1649251800000|2022-04-06 13:30:00|2441.6|2439.6|2453|2450|2453.2|2450.2|2441.5|2439.5|1179
1649252100000|2022-04-06 13:35:00|2452.9|2449.9|2450.7|2448.7|2455.2|2453.2|2448.3|2446.3|1006
1649252400000|2022-04-06 13:40:00|2450.8|2448.8|2450.7|2448.7|2452.4|2450.4|2446.9|2444.6|892
1649252700000|2022-04-06 13:45:00|2450.8|2448.8|2445.4|2443.4|2451.3|2449.3|2443.7|2441.2|996
1649253000000|2022-04-06 13:50:00|2445.5|2443.5|2450.9|2448.9|2452.7|2450.5|2445.5|2443.2|1002
1649253300000|2022-04-06 13:55:00|2451.3|2448.3|2454.2|2452.2|2456.3|2454.3|2450.9|2448.1|855
1649253600000|2022-04-06 14:00:00|2454.1|2452.1|2451.4|2449.4|2458|2456|2451.2|2449.2|893
1649253900000|2022-04-06 14:05:00|2451.6|2449.6|2447.4|2445.4|2451.8|2449.8|2447|2445|712
1649254200000|2022-04-06 14:10:00|2447.5|2445.5|2446.1|2444.1|2448.5|2446.3|2445.3|2442.8|632
1649254500000|2022-04-06 14:15:00|2446|2444|2449|2446|2449.5|2447.5|2445.9|2443.8|671
1649254800000|2022-04-06 14:20:00|2448.9|2445.9|2449.3|2447.3|2451.3|2449.3|2448.4|2445.9|575
1649255100000|2022-04-06 14:25:00|2449.4|2447.4|2446.7|2444.7|2451|2448.9|2446.2|2443.7|583
1649255400000|2022-04-06 14:30:00|2446.8|2444.8|2444.9|2442.9|2447.8|2445.8|2444.3|2441.9|868
1649255700000|2022-04-06 14:35:00|2445|2443|2444.9|2441.9|2445.9|2443.9|2443|2440.7|634
1649256000000|2022-04-06 14:40:00|2444.8|2441.8|2442.5|2440.5|2446.5|2444.5|2442.5|2440.1|651
1649256300000|2022-04-06 14:45:00|2442.6|2440.6|2439.5|2437.5|2442.7|2440.7|2438.2|2436.1|685
1649256600000|2022-04-06 14:50:00|2439.4|2437.4|2442.4|2440.4|2443.3|2441.3|2438.9|2436.9|640
1649256900000|2022-04-06 14:55:00|2442.3|2440.3|2440.2|2437.2|2443.6|2441.6|2439.6|2437.2|698
1649257200000|2022-04-06 15:00:00|2440.3|2437.3|2445.9|2443.9|2446.3|2444.3|2440.1|2437.1|555
1649257500000|2022-04-06 15:05:00|2446.1|2444.1|2448.1|2446.1|2449.2|2447.2|2446.1|2444.1|536
1649257800000|2022-04-06 15:10:00|2448|2446|2447|2445|2449.1|2447.1|2446.7|2444.4|511
1649258100000|2022-04-06 15:15:00|2447.1|2445.1|2448.8|2446.8|2448.9|2446.9|2446|2443.7|507
1649258400000|2022-04-06 15:20:00|2448.7|2446.7|2446.2|2444.2|2448.8|2446.8|2445.2|2443.2|646
1649258700000|2022-04-06 15:25:00|2446.1|2444.1|2442.7|2440.7|2446.7|2444.7|2442.7|2440.2|701
1649259000000|2022-04-06 15:30:00|2442.6|2440.6|2442.6|2440.6|2444.2|2442.2|2440.1|2437.6|681
1649259300000|2022-04-06 15:35:00|2442.5|2440.5|2445.2|2443.2|2445.7|2443.7|2441.3|2439.3|635
1649259600000|2022-04-06 15:40:00|2445.1|2443.1|2443.1|2441.1|2446.2|2444.2|2441.9|2439.8|703
1649259900000|2022-04-06 15:45:00|2443.2|2441.2|2446.4|2444.4|2447.7|2445.6|2442.9|2440.8|521
1649260200000|2022-04-06 15:50:00|2446.6|2444.6|2445.8|2442.8|2448.5|2446.5|2444.9|2442.7|413
1649260500000|2022-04-06 15:55:00|2445.9|2442.9|2447.6|2445.6|2448.9|2446.6|2445.1|2442.8|321
1649260800000|2022-04-06 16:00:00|2447.7|2445.7|2448.6|2445.6|2449.8|2447.6|2447.6|2445.3|281
1649261100000|2022-04-06 16:05:00|2448.7|2445.7|2445.7|2443.7|2448.9|2446.4|2445.1|2443|387
1649261400000|2022-04-06 16:10:00|2445.6|2443.6|2445.4|2443.4|2446.9|2444.9|2444.9|2442.9|339
1649261700000|2022-04-06 16:15:00|2445.3|2443.3|2443.5|2441.5|2446.3|2444.3|2442.7|2440.7|452
1649262000000|2022-04-06 16:20:00|2443.4|2441.4|2444|2442|2444.4|2442.3|2442|2439.8|434
1649262300000|2022-04-06 16:25:00|2443.9|2441.9|2443.2|2441.2|2445.1|2443.1|2442.2|2440.2|421
1649262600000|2022-04-06 16:30:00|2443.5|2441.5|2446.9|2444.9|2447.5|2445|2443.4|2441|415
1649262900000|2022-04-06 16:35:00|2446.8|2444.8|2446.4|2444.4|2448|2445.7|2445.5|2443.5|317
1649263200000|2022-04-06 16:40:00|2446.5|2444.5|2447.2|2445.2|2447.9|2445.5|2445.9|2443.5|395
1649263500000|2022-04-06 16:45:00|2447.3|2445.3|2442.5|2440.5|2447.5|2445.5|2442.1|2439.6|327
1649263800000|2022-04-06 16:50:00|2442.3|2440.3|2444.3|2442.3|2445.6|2443.3|2442.1|2439.7|283
1649264100000|2022-04-06 16:55:00|2444.2|2442.2|2444.6|2442.6|2446.2|2443.7|2444.1|2441.8|289
1649264400000|2022-04-06 17:00:00|2444.5|2442.5|2441.3|2439.3|2445.1|2442.7|2441.3|2439.3|288
1649264700000|2022-04-06 17:05:00|2441.2|2439.2|2440.7|2437.7|2442.1|2439.8|2438.2|2436.1|393
1649265000000|2022-04-06 17:10:00|2440.1|2438.1|2437.8|2435.8|2441.4|2439.2|2436.5|2434.3|425
1649265300000|2022-04-06 17:15:00|2437.6|2435.6|2435.2|2433.2|2437.8|2435.7|2434.6|2432.5|345
1649265600000|2022-04-06 17:20:00|2435.1|2433.1|2435.8|2433.8|2437.1|2434.6|2432.6|2430.5|488
1649265900000|2022-04-06 17:25:00|2436|2434|2434.8|2432.8|2437.2|2434.7|2433.4|2431|478
1649266200000|2022-04-06 17:30:00|2435|2433|2435.2|2433.2|2437.1|2434.6|2434.3|2431.5|412
1649266500000|2022-04-06 17:35:00|2435.3|2433.3|2436.4|2434.4|2437.6|2435|2435.1|2433|394
1649266800000|2022-04-06 17:40:00|2437|2434|2437.2|2435.2|2438.7|2436.4|2435|2432.6|404
1649267100000|2022-04-06 17:45:00|2437.6|2435.6|2434.6|2432.6|2438.3|2435.8|2434.4|2432|387
1649267400000|2022-04-06 17:50:00|2435.3|2432.3|2436.2|2434.2|2437.2|2434.8|2434.4|2432.1|425
1649267700000|2022-04-06 17:55:00|2436.3|2434.3|2436.2|2433.2|2437.7|2434.4|2435.2|2431.9|306
1649268000000|2022-04-06 18:00:00|2436.1|2433.1|2448.8|2445.8|2454.3|2451.3|2433|2430|1491
1649268300000|2022-04-06 18:05:00|2448.9|2445.9|2431.5|2428.5|2448.9|2445.9|2429.9|2426.9|1269
1649268600000|2022-04-06 18:10:00|2431.4|2428.4|2434.2|2431.2|2435.6|2432.6|2429.8|2426.8|1116
1649268900000|2022-04-06 18:15:00|2434|2431|2427.8|2424.8|2434|2431|2425.6|2422.7|1094
1649269200000|2022-04-06 18:20:00|2427.7|2424.7|2426.8|2424.8|2431.6|2428.8|2425.4|2423.1|1067
1649269500000|2022-04-06 18:25:00|2427|2425|2431.7|2428.7|2435.5|2432.5|2426.7|2424.1|918
1649269800000|2022-04-06 18:30:00|2431.9|2428.9|2446.5|2443.5|2447.1|2444.6|2430.5|2428|976
1649270100000|2022-04-06 18:35:00|2446.2|2443.2|2432.6|2429.6|2447.2|2444.6|2432|2429.5|922
1649270400000|2022-04-06 18:40:00|2432.3|2430.3|2437.3|2434.3|2437.6|2434.8|2431|2428.8|912
1649270700000|2022-04-06 18:45:00|2437.2|2434.2|2436.8|2433.8|2441.5|2438.6|2436.1|2433.4|755
1649271000000|2022-04-06 18:50:00|2436.9|2433.9|2442.5|2439.5|2443.2|2440.5|2436.1|2433.5|634
1649271300000|2022-04-06 18:55:00|2442.9|2439.9|2444.1|2441.1|2446.3|2443.5|2442.4|2439.4|770
1649271600000|2022-04-06 19:00:00|2443.7|2440.7|2446|2443|2448.9|2446.1|2443.5|2440.5|740
1649271900000|2022-04-06 19:05:00|2445.8|2442.8|2444.8|2442.8|2446.2|2443.4|2440.8|2438.3|544
1649272200000|2022-04-06 19:10:00|2444.9|2442.9|2444.5|2442.5|2447.9|2444.9|2442.5|2439.7|552
1649272500000|2022-04-06 19:15:00|2445.3|2442.3|2444.4|2442.4|2446.9|2444.6|2443.4|2441|473
1649272800000|2022-04-06 19:20:00|2444.3|2442.3|2446|2444|2447.9|2445.4|2443.8|2441.7|463
1649273100000|2022-04-06 19:25:00|2445.9|2443.9|2446.8|2444.8|2449.1|2446.8|2445.8|2443.5|463
1649273400000|2022-04-06 19:30:00|2446.7|2444.7|2445.5|2442.5|2449.6|2447.1|2444.6|2442.1|469
1649273700000|2022-04-06 19:35:00|2445.4|2442.4|2447.2|2444.2|2447.3|2444.4|2444.4|2442.1|382
1649274000000|2022-04-06 19:40:00|2447.3|2444.3|2445.4|2442.4|2447.3|2444.3|2443.2|2440.6|410
1649274300000|2022-04-06 19:45:00|2445.3|2442.3|2444.8|2441.8|2445.5|2443|2443.2|2440.8|347
1649274600000|2022-04-06 19:50:00|2445.2|2442.2|2446.9|2443.9|2448.6|2445.9|2445.2|2442.2|457
1649274900000|2022-04-06 19:55:00|2447.1|2444.1|2446|2444|2448.9|2446.7|2445.8|2443.6|448
1649275200000|2022-04-06 20:00:00|2446.5|2443.5|2447.4|2445.4|2448.5|2446|2445.8|2443.4|289
1649275500000|2022-04-06 20:05:00|2447.5|2445.5|2447.6|2444.6|2448.7|2446|2446.7|2444.1|272
1649275800000|2022-04-06 20:10:00|2447.7|2444.7|2446.3|2443.3|2448.4|2446|2445.8|2443.3|230
1649276100000|2022-04-06 20:15:00|2446.6|2443.6|2447|2444|2447.2|2444.4|2445.6|2442.7|142
1649276400000|2022-04-06 20:20:00|2446.4|2444.4|2446.8|2443.8|2447.3|2444.9|2445.9|2443.4|161
1649276700000|2022-04-06 20:25:00|2446.7|2443.7|2446.6|2443.6|2447|2444.5|2446|2443.5|124
1649277000000|2022-04-06 20:30:00|2446.5|2443.5|2446.6|2443.6|2446.9|2444.2|2445.9|2443.1|168
1649277300000|2022-04-06 20:35:00|2446.7|2443.7|2447.4|2444.4|2448.4|2445.9|2446.3|2443.3|128
1649277600000|2022-04-06 20:40:00|2447.5|2444.5|2447.3|2445.3|2448.1|2445.3|2446.5|2443.5|136
1649277900000|2022-04-06 20:45:00|2447.4|2444.4|2447.7|2445.7|2448.3|2445.7|2446.9|2444.1|168
1649278200000|2022-04-06 20:50:00|2447.8|2444.8|2447.7|2444.7|2448.2|2445.3|2446.2|2443.2|177
1649278500000|2022-04-06 20:55:00|2447.8|2444.8|2446.8|2443.8|2448|2445.4|2446.1|2443.1|255
1649282400000|2022-04-06 22:00:00|2452.6|2443.6|2444.2|2437|2452.6|2443.6|2442.8|2433.8|148
1649282700000|2022-04-06 22:05:00|2446.4|2437.4|2442.7|2433.7|2447.5|2443|2440.3|2431.3|443
1649283000000|2022-04-06 22:10:00|2445.8|2438.1|2443.7|2440.7|2447.9|2441.8|2440.1|2431.1|254
1649283300000|2022-04-06 22:15:00|2443.9|2440.9|2442.8|2439.8|2443.9|2441.2|2441.7|2438.7|250
1649283600000|2022-04-06 22:20:00|2442.5|2439.5|2443.2|2440.2|2443.9|2440.9|2442|2439|235
1649283900000|2022-04-06 22:25:00|2443.1|2440.1|2443.6|2440.6|2443.7|2440.7|2441.6|2438.8|245
1649284200000|2022-04-06 22:30:00|2443.1|2440.1|2444.3|2441.3|2444.4|2441.4|2442.8|2439.8|177
1649284500000|2022-04-06 22:35:00|2444.2|2441.2|2442.6|2439.6|2444.2|2441.2|2442.2|2439.2|173
1649284800000|2022-04-06 22:40:00|2442.1|2439.1|2442.4|2439.4|2442.7|2439.7|2441.2|2438.4|164
1649285100000|2022-04-06 22:45:00|2442.3|2439.3|2444.2|2441.2|2445|2442.3|2442.2|2439.2|171
1649285400000|2022-04-06 22:50:00|2444.1|2441.1|2445.8|2442.8|2446.1|2443.1|2443.5|2440.5|160
1649285700000|2022-04-06 22:55:00|2445.5|2442.5|2445.5|2442.5|2446.4|2443.4|2445.1|2442.1|151
1649286000000|2022-04-06 23:00:00|2445.7|2442.7|2445.9|2442.9|2446|2443.6|2445.3|2442.4|127
1649286300000|2022-04-06 23:05:00|2445.8|2442.8|2445.7|2442.7|2446.7|2443.7|2444.8|2441.8|151
1649286600000|2022-04-06 23:10:00|2445.6|2442.6|2444.7|2441.7|2446|2443|2444.4|2441.4|150
1649286900000|2022-04-06 23:15:00|2444.6|2441.6|2444.7|2441.7|2445.4|2442.4|2443.9|2440.9|131
1649287200000|2022-04-06 23:20:00|2444.9|2441.9|2444.5|2441.5|2444.9|2441.9|2444.1|2441.1|100
1649287500000|2022-04-06 23:25:00|2444.6|2441.6|2444.9|2441.9|2445|2442|2443.9|2440.9|78
1649287800000|2022-04-06 23:30:00|2444.8|2441.8|2444|2441|2445|2442|2444|2441|98
1649288100000|2022-04-06 23:35:00|2443.9|2440.9|2443.9|2440.9|2444.3|2441.3|2443.5|2440.5|154
1649288400000|2022-04-06 23:40:00|2444.1|2441.1|2444.4|2441.4|2444.4|2441.6|2443.4|2440.9|97
1649288700000|2022-04-06 23:45:00|2444.3|2441.3|2443.3|2441.3|2444.3|2441.7|2443.3|2440.7|67
1649289000000|2022-04-06 23:50:00|2443.4|2441.4|2443.3|2441.3|2444.4|2441.5|2443.3|2440.8|103
1649289300000|2022-04-06 23:55:00|2443.2|2441.2|2443|2440|2444.1|2441.2|2442.5|2439.9|124
1649289600000|2022-04-07 00:00:00|2443.1|2440.1|2442.9|2439.9|2445.3|2442.3|2441.9|2439.4|383
1649289900000|2022-04-07 00:05:00|2443.1|2440.1|2443.8|2440.8|2444.6|2441.6|2441.5|2439.1|278
1649290200000|2022-04-07 00:10:00|2444|2441|2447|2444|2447.3|2444.3|2443.9|2440.9|295
1649290500000|2022-04-07 00:15:00|2447.1|2444.1|2447.5|2444.5|2449.5|2446.5|2446.1|2443.1|334
1649290800000|2022-04-07 00:20:00|2447.6|2444.6|2448.7|2445.7|2449.6|2446.6|2447.1|2444.4|279
1649291100000|2022-04-07 00:25:00|2448.8|2445.8|2450.2|2447.2|2450.6|2447.9|2448.7|2445.7|270
1649291400000|2022-04-07 00:30:00|2450.1|2447.1|2448.7|2445.7|2451.7|2448.9|2447.9|2445.4|310
1649291700000|2022-04-07 00:35:00|2448.5|2445.5|2448|2445|2449.5|2446.5|2446.8|2443.8|361
1649292000000|2022-04-07 00:40:00|2447.9|2444.9|2447.7|2444.7|2448.2|2445.2|2447.1|2444.1|244
1649292300000|2022-04-07 00:45:00|2447.8|2444.8|2445.2|2442.2|2447.8|2444.8|2444.3|2441.6|252
1649292600000|2022-04-07 00:50:00|2445.3|2442.3|2445.3|2442.3|2445.4|2442.6|2444|2441.6|155
1649292900000|2022-04-07 00:55:00|2445.4|2442.4|2445.9|2442.9|2446.3|2443.3|2444.9|2441.9|222
1649293200000|2022-04-07 01:00:00|2445.8|2442.8|2446.3|2443.3|2447.9|2444.9|2444.6|2441.6|609
1649293500000|2022-04-07 01:05:00|2446.1|2443.1|2444|2441|2447|2444|2443.7|2440.7|439
1649293800000|2022-04-07 01:10:00|2444.1|2441.1|2443.7|2440.7|2445.5|2442.5|2443.1|2440.1|359
1649294100000|2022-04-07 01:15:00|2443.6|2440.6|2441.7|2438.7|2444.5|2441.5|2440.8|2437.8|359
1649294400000|2022-04-07 01:20:00|2441.6|2438.6|2441.4|2438.4|2442.8|2439.8|2441.2|2438.2|217
1649294700000|2022-04-07 01:25:00|2441.2|2438.2|2440.8|2437.8|2442.1|2439.5|2440.6|2437.6|195
1649295000000|2022-04-07 01:30:00|2440.9|2437.9|2443.6|2440.6|2444.1|2441.1|2440.7|2437.7|301
1649295300000|2022-04-07 01:35:00|2443.5|2440.5|2443.8|2440.8|2444.3|2441.3|2442|2439|247
1649295600000|2022-04-07 01:40:00|2443.7|2440.7|2444.1|2441.1|2444.9|2441.9|2443.1|2440.1|315
1649295900000|2022-04-07 01:45:00|2444|2441|2442.6|2439.6|2444.5|2441.5|2442|2439|290
1649296200000|2022-04-07 01:50:00|2442.9|2439.9|2441.5|2438.5|2442.9|2439.9|2441|2438|234
1649296500000|2022-04-07 01:55:00|2441.6|2438.6|2439.7|2436.7|2441.9|2438.9|2439.5|2436.5|294
1649296800000|2022-04-07 02:00:00|2439.9|2436.9|2437.7|2434.7|2439.9|2436.9|2437.1|2434.1|347
1649297100000|2022-04-07 02:05:00|2437.5|2434.5|2436.9|2433.9|2438.6|2435.6|2436.7|2433.7|261
1649297400000|2022-04-07 02:10:00|2437|2434|2437.1|2434.1|2437.6|2434.6|2435.4|2432.4|243
1649297700000|2022-04-07 02:15:00|2437|2434|2437.3|2434.3|2437.8|2434.8|2436.3|2433.3|180
1649298000000|2022-04-07 02:20:00|2437.6|2434.6|2435.1|2432.1|2437.8|2434.8|2434.7|2431.7|193
1649298300000|2022-04-07 02:25:00|2435.2|2432.2|2436.2|2433.2|2436.7|2433.7|2434.2|2431.2|194
1649298600000|2022-04-07 02:30:00|2436|2433|2436.1|2433.1|2436.5|2433.5|2435.1|2432.1|218
1649298900000|2022-04-07 02:35:00|2436|2433|2437.3|2434.3|2437.5|2434.5|2434.7|2431.7|255
1649299200000|2022-04-07 02:40:00|2437.1|2434.1|2435.4|2432.4|2437.4|2434.5|2435|2432|281
1649299500000|2022-04-07 02:45:00|2435.5|2432.5|2436.1|2433.1|2437.6|2434.7|2435|2432|312
1649299800000|2022-04-07 02:50:00|2436.3|2433.3|2440.7|2437.7|2441.4|2438.4|2436.2|2433.2|260
1649300100000|2022-04-07 02:55:00|2440.1|2438.1|2441.6|2439.6|2442.2|2439.7|2439.4|2436.8|280
1649300400000|2022-04-07 03:00:00|2441.5|2439.5|2440.5|2437.5|2442.5|2439.7|2440.1|2437.1|258
1649300700000|2022-04-07 03:05:00|2440.4|2437.4|2440.7|2437.7|2441.3|2438.3|2439.2|2436.2|251
1649301000000|2022-04-07 03:10:00|2440.8|2437.8|2441.4|2438.4|2442.2|2439.5|2440.8|2437.8|310
1649301300000|2022-04-07 03:15:00|2441.3|2438.3|2440.1|2437.1|2441.4|2438.4|2439.3|2436.3|345
1649301600000|2022-04-07 03:20:00|2440.2|2437.2|2438.6|2435.6|2440.6|2437.6|2438.3|2435.3|265
1649301900000|2022-04-07 03:25:00|2438.7|2435.7|2437.7|2434.7|2439.3|2436.3|2437.2|2434.2|255
1649302200000|2022-04-07 03:30:00|2437.6|2434.6|2436.9|2433.9|2437.7|2434.7|2436.5|2433.5|164
1649302500000|2022-04-07 03:35:00|2437.1|2434.1|2435.2|2432.2|2437.2|2434.6|2435.1|2432.1|193
1649302800000|2022-04-07 03:40:00|2435.1|2432.1|2435.2|2432.2|2435.4|2432.7|2434.4|2431.5|136
1649303100000|2022-04-07 03:45:00|2435.1|2432.1|2435.6|2432.6|2435.8|2432.8|2434.3|2431.3|150
1649303400000|2022-04-07 03:50:00|2435.5|2432.5|2435.6|2432.6|2436.3|2433.3|2434.9|2432.1|222
1649303700000|2022-04-07 03:55:00|2435.4|2432.4|2435.5|2432.5|2436.2|2433.4|2434.4|2431.5|220
1649304000000|2022-04-07 04:00:00|2435.4|2432.4|2433.8|2431.8|2435.5|2432.5|2432.6|2429.8|240
1649304300000|2022-04-07 04:05:00|2433.7|2431.7|2433.9|2430.9|2434.2|2431.8|2431.8|2429.4|221
1649304600000|2022-04-07 04:10:00|2433.8|2430.8|2433.5|2430.5|2434.4|2431.9|2432.8|2429.9|239
1649304900000|2022-04-07 04:15:00|2432.6|2430.6|2435.1|2432.1|2435.3|2432.7|2432.3|2429.6|208
1649305200000|2022-04-07 04:20:00|2435|2432|2433.6|2430.6|2435.3|2432.3|2432.2|2429.3|309
1649305500000|2022-04-07 04:25:00|2433.9|2430.9|2432|2429|2433.9|2431|2431.4|2428.4|285
1649305800000|2022-04-07 04:30:00|2431.5|2428.5|2432.1|2429.1|2432.6|2430|2431.1|2428.3|274
1649306100000|2022-04-07 04:35:00|2432|2429|2432.3|2429.3|2432.3|2429.8|2430.4|2427.8|291
1649306400000|2022-04-07 04:40:00|2432.2|2429.2|2431.2|2428.2|2432.4|2429.5|2429.9|2427.1|221
1649306700000|2022-04-07 04:45:00|2431|2428|2431.6|2428.6|2432.2|2429.3|2430.5|2427.5|200
1649307000000|2022-04-07 04:50:00|2431.5|2428.5|2432.3|2429.3|2432.4|2429.6|2431.2|2428.2|195
1649307300000|2022-04-07 04:55:00|2432.2|2429.2|2432|2429|2432.7|2429.7|2431.3|2428.3|239
1649307600000|2022-04-07 05:00:00|2432.1|2429.1|2432.6|2429.6|2433|2430.4|2431.1|2428.1|292
1649307900000|2022-04-07 05:05:00|2432.7|2429.7|2432.4|2429.4|2432.7|2429.8|2430.5|2427.5|302
1649308200000|2022-04-07 05:10:00|2432.3|2429.3|2431.6|2428.6|2432.4|2429.4|2430.5|2427.5|277
1649308500000|2022-04-07 05:15:00|2431.7|2428.7|2430.8|2427.8|2431.9|2428.9|2430|2427|256
1649308800000|2022-04-07 05:20:00|2430.7|2427.7|2430.2|2427.2|2431.5|2428.5|2429.6|2426.6|318
1649309100000|2022-04-07 05:25:00|2430.3|2427.3|2431.5|2428.5|2432.2|2429.2|2428.3|2425.3|362
1649309400000|2022-04-07 05:30:00|2431.6|2428.6|2428.2|2425.2|2431.6|2428.6|2427.8|2424.8|419
1649309700000|2022-04-07 05:35:00|2428.3|2425.3|2433.5|2430.5|2433.6|2430.6|2427.6|2424.6|394
1649310000000|2022-04-07 05:40:00|2433.1|2430.1|2431.9|2428.9|2433.2|2430.3|2431.3|2428.4|269
1649310300000|2022-04-07 05:45:00|2431.6|2428.6|2431.7|2428.7|2432.2|2429.2|2430.5|2427.5|269
1649310600000|2022-04-07 05:50:00|2431.5|2428.5|2432|2429|2432.5|2429.5|2431.1|2428.1|247
1649310900000|2022-04-07 05:55:00|2432.1|2429.1|2431.6|2428.6|2432.7|2429.7|2431|2428|285
1649311200000|2022-04-07 06:00:00|2431.7|2428.7|2432.6|2429.6|2432.9|2429.9|2430.2|2427.2|383
1649311500000|2022-04-07 06:05:00|2432.4|2429.4|2433.7|2430.7|2433.9|2430.9|2431.3|2428.3|355
1649311800000|2022-04-07 06:10:00|2433.8|2430.8|2433.5|2430.5|2434.3|2431.3|2432.4|2429.4|394
1649312100000|2022-04-07 06:15:00|2433.3|2430.3|2433.2|2430.2|2434.6|2431.6|2432.6|2429.6|394
1649312400000|2022-04-07 06:20:00|2433.3|2430.3|2432.7|2430.7|2434.4|2431.4|2432.3|2429.8|367
1649312700000|2022-04-07 06:25:00|2433.1|2430.1|2433.6|2430.6|2434.1|2431.1|2432.4|2429.4|371
1649313000000|2022-04-07 06:30:00|2433.5|2430.5|2434.1|2431.1|2434.1|2431.1|2432.4|2429.4|324
1649313300000|2022-04-07 06:35:00|2434|2431|2433.8|2430.8|2434.3|2431.3|2432.4|2429.9|368
1649313600000|2022-04-07 06:40:00|2433.7|2430.7|2436.2|2433.2|2437.2|2434.2|2433.5|2430.5|381
1649313900000|2022-04-07 06:45:00|2436.1|2433.1|2436.1|2433.1|2436.8|2434.2|2434.6|2432.3|394
1649314200000|2022-04-07 06:50:00|2436.2|2433.2|2436|2433|2436.6|2433.9|2434.7|2431.9|378
1649314500000|2022-04-07 06:55:00|2435.9|2432.9|2434.9|2432.9|2436.2|2433.7|2434.7|2432|407
1649314800000|2022-04-07 07:00:00|2435|2433|2435.7|2433.7|2436.2|2433.9|2434.6|2432.3|479
1649315100000|2022-04-07 07:05:00|2435.6|2433.6|2435.6|2433.6|2436.3|2434|2435|2432.5|328
1649315400000|2022-04-07 07:10:00|2435.5|2433.5|2434.7|2431.7|2436.2|2434.1|2433.8|2430.8|330
1649315700000|2022-04-07 07:15:00|2434.6|2431.6|2433.8|2431.8|2435.2|2432.6|2433.3|2430.3|380
1649316000000|2022-04-07 07:20:00|2433.9|2431.9|2438.7|2435.7|2439|2436.4|2433.3|2430.9|488
1649316300000|2022-04-07 07:25:00|2439|2436|2436.7|2433.7|2439.5|2436.9|2436.1|2433.4|335
1649316600000|2022-04-07 07:30:00|2436.8|2433.8|2437.8|2434.8|2437.9|2435.4|2434.1|2431.3|494
1649316900000|2022-04-07 07:35:00|2437.9|2434.9|2437.9|2434.9|2439.3|2436.9|2437.1|2434.1|535
1649317200000|2022-04-07 07:40:00|2437.8|2434.8|2434.6|2431.6|2437.8|2434.8|2434.2|2431.2|509
1649317500000|2022-04-07 07:45:00|2434.5|2431.5|2432.6|2429.6|2436|2433|2431.8|2428.8|493
1649317800000|2022-04-07 07:50:00|2432.9|2429.9|2432.3|2430.3|2433.4|2431|2431.3|2428.3|583
1649318100000|2022-04-07 07:55:00|2432.4|2430.4|2433.6|2430.6|2434.6|2431.9|2431.9|2429.3|485
1649318400000|2022-04-07 08:00:00|2433.7|2430.7|2431.3|2428.3|2433.8|2431|2430.3|2427.5|584
1649318700000|2022-04-07 08:05:00|2431.2|2428.2|2430.2|2427.2|2431.6|2429.2|2429|2426.4|488
1649319000000|2022-04-07 08:10:00|2430.3|2427.3|2431.3|2428.3|2432.6|2430|2428.7|2425.7|490
1649319300000|2022-04-07 08:15:00|2431.4|2428.4|2432.7|2430.7|2434|2431.2|2430.5|2427.5|539
1649319600000|2022-04-07 08:20:00|2432.6|2430.6|2437|2435|2437.5|2435.2|2432.5|2430.1|563
1649319900000|2022-04-07 08:25:00|2437.1|2435.1|2439.5|2436.5|2440.1|2437.4|2435.1|2433|575
1649320200000|2022-04-07 08:30:00|2438.9|2436.9|2440.1|2438.1|2440.8|2438.2|2436.9|2434.1|731
1649320500000|2022-04-07 08:35:00|2440|2438|2437.3|2435.3|2441.2|2438.6|2436.8|2434.7|364
1649320800000|2022-04-07 08:40:00|2437.4|2435.4|2436.7|2433.7|2438.4|2436.2|2435.8|2433.1|295
1649321100000|2022-04-07 08:45:00|2436.1|2434.1|2436.4|2434.4|2437.4|2434.8|2435.4|2432.6|315
1649321400000|2022-04-07 08:50:00|2436.3|2434.3|2436.4|2434.4|2439.3|2437.1|2436.1|2433.5|446
1649321700000|2022-04-07 08:55:00|2436.3|2434.3|2437.4|2434.4|2438|2435.6|2435.8|2433.5|392
1649322000000|2022-04-07 09:00:00|2437|2435|2439.1|2437.1|2440.1|2437.7|2437|2434.8|248
1649322300000|2022-04-07 09:05:00|2439|2437|2436.3|2433.3|2439.7|2437.1|2436.2|2433.2|244
1649322600000|2022-04-07 09:10:00|2436|2434|2438.4|2435.4|2438.9|2436.4|2435.8|2433.5|235
1649322900000|2022-04-07 09:15:00|2438.5|2435.5|2441.6|2438.6|2441.7|2438.7|2437.4|2434.9|326
1649323200000|2022-04-07 09:20:00|2441.7|2438.7|2440.3|2438.3|2442.3|2439.8|2440.2|2437.7|318
1649323500000|2022-04-07 09:25:00|2440.2|2438.2|2439.7|2436.7|2441.7|2439.1|2439.4|2436.4|299
1649323800000|2022-04-07 09:30:00|2439.8|2436.8|2440.8|2437.8|2441.4|2438.4|2439.7|2436.7|367
1649324100000|2022-04-07 09:35:00|2440.7|2437.7|2442.3|2439.3|2442.9|2439.9|2440.2|2437.2|344
1649324400000|2022-04-07 09:40:00|2442.4|2439.4|2442.8|2439.8|2443.9|2440.9|2442.1|2439.1|344
1649324700000|2022-04-07 09:45:00|2442.7|2439.7|2442.9|2439.9|2443.9|2440.9|2442.3|2439.3|266
1649325000000|2022-04-07 09:50:00|2442.8|2439.8|2444.2|2441.2|2444.3|2441.3|2442.7|2439.7|293
1649325300000|2022-04-07 09:55:00|2444.1|2441.1|2443.6|2440.6|2444.8|2441.8|2442.6|2439.6|318
1649325600000|2022-04-07 10:00:00|2443.7|2440.7|2446|2443|2446.4|2443.8|2443.7|2440.7|229
1649325900000|2022-04-07 10:05:00|2445.9|2442.9|2445.5|2442.5|2446.6|2443.6|2444.3|2441.3|301
1649326200000|2022-04-07 10:10:00|2445.6|2442.6|2446.5|2444.5|2447.5|2444.6|2443.8|2441.3|357
1649326500000|2022-04-07 10:15:00|2446.6|2444.6|2445.5|2442.5|2447.5|2445.1|2444.8|2442.5|261
1649326800000|2022-04-07 10:20:00|2445.4|2442.4|2444.9|2441.9|2446.1|2443.1|2443.6|2441.2|296
1649327100000|2022-04-07 10:25:00|2445|2442|2444.7|2441.7|2446.6|2443.6|2444.3|2441.3|303
1649327400000|2022-04-07 10:30:00|2444.8|2441.8|2442.2|2439.2|2445.1|2442.1|2442.1|2439.1|298
1649327700000|2022-04-07 10:35:00|2442.1|2439.1|2441.9|2438.9|2442.9|2440|2441.6|2438.6|271
1649328000000|2022-04-07 10:40:00|2441.8|2438.8|2441.4|2438.4|2441.9|2438.9|2440.4|2437.6|266
1649328300000|2022-04-07 10:45:00|2441.3|2438.3|2440|2437|2442.8|2440|2439.3|2436.4|325
1649328600000|2022-04-07 10:50:00|2439.9|2436.9|2440.3|2437.3|2440.9|2438.3|2439.2|2436.3|347
1649328900000|2022-04-07 10:55:00|2440.2|2437.2|2440.1|2437.1|2440.9|2438.4|2438.1|2435.5|362
1649329200000|2022-04-07 11:00:00|2439.2|2436.2|2440.2|2437.2|2441.6|2439|2437.1|2434.7|397
1649329500000|2022-04-07 11:05:00|2440.3|2437.3|2439.8|2436.8|2442.5|2439.5|2435.7|2432.7|733
1649329800000|2022-04-07 11:10:00|2440.2|2437.2|2442.9|2439.9|2443.3|2440.3|2439.8|2436.8|625
1649330100000|2022-04-07 11:15:00|2442.8|2439.8|2445.5|2442.5|2446.1|2443.5|2442.5|2439.8|351
1649330400000|2022-04-07 11:20:00|2445.2|2443.2|2445.6|2442.6|2445.8|2443.5|2443.8|2441.3|347
1649330700000|2022-04-07 11:25:00|2445.5|2442.5|2444.6|2441.6|2446.2|2443.6|2443.9|2441.4|282
1649331000000|2022-04-07 11:30:00|2444.8|2441.8|2447.3|2444.3|2448.3|2445.6|2442.8|2440.3|538
1649331300000|2022-04-07 11:35:00|2447.2|2444.2|2447.8|2444.8|2449.6|2447.2|2446.9|2444.2|491
1649331600000|2022-04-07 11:40:00|2447.7|2444.7|2448.6|2446.6|2449.1|2446.8|2446.6|2443.8|480
1649331900000|2022-04-07 11:45:00|2448.5|2446.5|2450.8|2448.8|2452.4|2450.1|2448.5|2445.7|594
1649332200000|2022-04-07 11:50:00|2450.7|2448.7|2450.1|2447.1|2453.6|2451.1|2449.2|2446.5|485
1649332500000|2022-04-07 11:55:00|2450.2|2447.2|2449.6|2446.6|2451.2|2448.4|2448.6|2446.6|484
1649332800000|2022-04-07 12:00:00|2449.7|2446.7|2450.4|2447.4|2450.9|2448.4|2448.6|2445.9|382
1649333100000|2022-04-07 12:05:00|2449.9|2447.9|2455.4|2452.4|2455.4|2452.7|2449.3|2446.9|509
1649333400000|2022-04-07 12:10:00|2455.3|2452.3|2452.6|2450.6|2455.4|2453.4|2449.4|2447.4|715
1649333700000|2022-04-07 12:15:00|2452.2|2450.2|2452.8|2449.8|2454.1|2451.7|2451.3|2448.7|795
1649334000000|2022-04-07 12:20:00|2452.7|2449.7|2449.6|2446.6|2453.8|2450.9|2448|2445|970
1649334300000|2022-04-07 12:25:00|2449.4|2446.4|2447|2444|2450.4|2447.5|2445.8|2443|556
1649334600000|2022-04-07 12:30:00|2447.1|2444.1|2441.2|2439.2|2447.8|2444.8|2439.9|2436.9|827
1649334900000|2022-04-07 12:35:00|2441.1|2439.1|2442.2|2439.2|2444.4|2441.4|2440.3|2437.4|508
1649335200000|2022-04-07 12:40:00|2442.3|2439.3|2440|2437|2444.3|2441.3|2440|2437|605
1649335500000|2022-04-07 12:45:00|2439.8|2436.8|2434.5|2431.5|2440.4|2437.4|2431.3|2428.3|752
1649335800000|2022-04-07 12:50:00|2434.9|2431.9|2432.3|2429.3|2436.1|2433.1|2430.9|2428.2|798
1649336100000|2022-04-07 12:55:00|2432.1|2429.1|2431.6|2429.6|2434.5|2432.1|2429.7|2427.1|694
1649336400000|2022-04-07 13:00:00|2431.7|2429.7|2437.6|2435.6|2439.9|2437.5|2431|2428.8|1025
1649336700000|2022-04-07 13:05:00|2437.7|2435.7|2436.1|2434.1|2440.8|2438.3|2436.1|2434.1|815
1649337000000|2022-04-07 13:10:00|2436|2434|2435.5|2432.5|2438|2435.3|2434.4|2431.7|931
1649337300000|2022-04-07 13:15:00|2435.6|2432.6|2433.7|2430.7|2435.9|2433.3|2431.7|2429.1|629
1649337600000|2022-04-07 13:20:00|2433.8|2430.8|2437.4|2434.4|2437.8|2435.3|2432.4|2429.9|632
1649337900000|2022-04-07 13:25:00|2437.5|2434.5|2430|2428|2437.9|2435.4|2429.6|2427.6|516
1649338200000|2022-04-07 13:30:00|2430.1|2428.1|2432.9|2430.9|2438.2|2435.7|2425.7|2422.7|973
1649338500000|2022-04-07 13:35:00|2433.2|2430.2|2437.6|2435.6|2438.1|2435.8|2428.5|2426.1|884
1649338800000|2022-04-07 13:40:00|2437.7|2435.7|2435.2|2433.2|2443.6|2441.2|2431.7|2429.7|934
1649339100000|2022-04-07 13:45:00|2435|2433|2438.8|2435.8|2438.8|2436.3|2429.3|2427.3|902
1649339400000|2022-04-07 13:50:00|2438.9|2435.9|2436.7|2433.7|2442.2|2439.3|2435.3|2432.3|863
1649339700000|2022-04-07 13:55:00|2436.6|2433.6|2438.7|2435.7|2439.3|2436.8|2433.1|2430.2|719
1649340000000|2022-04-07 14:00:00|2438.8|2435.8|2440.5|2438.5|2445.6|2442.8|2438.2|2435.7|904
1649340300000|2022-04-07 14:05:00|2440.6|2438.6|2441.5|2438.5|2443.1|2440.6|2439.2|2436.4|815
1649340600000|2022-04-07 14:10:00|2441.6|2438.6|2440.9|2437.9|2444.2|2441.6|2439.4|2436.8|733
1649340900000|2022-04-07 14:15:00|2441.2|2438.2|2444.2|2442.2|2446.4|2444|2440.5|2437.9|693
1649341200000|2022-04-07 14:20:00|2444.3|2442.3|2445.4|2443.4|2446.6|2444.6|2443.8|2440.9|841
1649341500000|2022-04-07 14:25:00|2445.3|2443.3|2445.5|2443.5|2447.7|2445.5|2443.3|2440.4|737
1649341800000|2022-04-07 14:30:00|2445.4|2443.4|2448.9|2446.9|2449.4|2447.2|2444|2441.5|521
1649342100000|2022-04-07 14:35:00|2449|2447|2450.8|2448.8|2455|2452.2|2448.4|2446|785
1649342400000|2022-04-07 14:40:00|2450.9|2448.9|2448.9|2446.9|2451.6|2449.3|2447.1|2444.9|914
1649342700000|2022-04-07 14:45:00|2449.8|2446.8|2455.1|2452.1|2456.9|2454.4|2448.8|2446.4|1053
1649343000000|2022-04-07 14:50:00|2455.2|2452.2|2452.4|2449.4|2456|2453.2|2449.9|2447.5|746
1649343300000|2022-04-07 14:55:00|2452.5|2449.5|2454|2452|2456.2|2453.9|2451.3|2448.8|783
1649343600000|2022-04-07 15:00:00|2454.3|2451.3|2454.3|2452.3|2457.9|2455.9|2453.5|2451.3|955
1649343900000|2022-04-07 15:05:00|2454.2|2452.2|2455.9|2453.9|2456.2|2454.2|2451.8|2449.8|812
1649344200000|2022-04-07 15:10:00|2455.6|2453.6|2449.7|2447.7|2456.9|2454.9|2449.6|2447.6|803
1649344500000|2022-04-07 15:15:00|2449.8|2447.8|2447.3|2445.3|2451.1|2448.9|2446.1|2444.1|789
1649344800000|2022-04-07 15:20:00|2447.4|2445.4|2447.8|2445.8|2449.9|2447.9|2446.3|2444.2|738
1649345100000|2022-04-07 15:25:00|2447.9|2445.9|2445.9|2442.9|2449.8|2447.5|2445.2|2442.8|664
1649345400000|2022-04-07 15:30:00|2445.4|2443.4|2446.3|2444.3|2447.9|2445.5|2445.4|2442.9|603
1649345700000|2022-04-07 15:35:00|2446|2444|2447|2445|2448.5|2446.4|2445.8|2443.4|595
1649346000000|2022-04-07 15:40:00|2446.9|2444.9|2447.8|2445.8|2449|2446.8|2446.2|2444.2|576
1649346300000|2022-04-07 15:45:00|2447.7|2445.7|2448.3|2446.3|2448.9|2446.5|2446.6|2444.4|419
1649346600000|2022-04-07 15:50:00|2448.2|2446.2|2448.9|2446.9|2449.5|2447.5|2447.3|2445.3|422
1649346900000|2022-04-07 15:55:00|2448.8|2446.8|2450.6|2448.6|2452.6|2450.6|2448.7|2446.1|516
1649347200000|2022-04-07 16:00:00|2450.7|2448.7|2450|2448|2451.6|2449.2|2449.4|2447|295
1649347500000|2022-04-07 16:05:00|2449.6|2447.6|2450.5|2448.5|2451|2448.5|2447.7|2445.1|234
1649347800000|2022-04-07 16:10:00|2451|2449|2451.5|2449.5|2451.7|2449.7|2449.5|2447|354
1649348100000|2022-04-07 16:15:00|2451.4|2449.4|2454.4|2452.4|2455.4|2453.1|2451.4|2449.2|342
1649348400000|2022-04-07 16:20:00|2454.5|2452.5|2457.3|2455.3|2457.5|2455.5|2454.2|2452.2|359
1649348700000|2022-04-07 16:25:00|2457.2|2455.2|2455.2|2453.2|2457.3|2455.3|2454.5|2452.3|388
1649349000000|2022-04-07 16:30:00|2455.3|2453.3|2454|2451|2456.9|2454.4|2453.1|2450.5|400
1649349300000|2022-04-07 16:35:00|2454.1|2451.1|2455.3|2452.3|2456|2453.4|2453.4|2450.9|307
1649349600000|2022-04-07 16:40:00|2455.4|2452.4|2454.1|2451.1|2456.6|2454.1|2453.1|2450.8|376
1649349900000|2022-04-07 16:45:00|2453.9|2450.9|2455.6|2452.6|2456.5|2453.9|2452.9|2450.5|399
1649350200000|2022-04-07 16:50:00|2455.2|2452.2|2452.8|2450.8|2455.7|2453.4|2452.1|2449.4|419
1649350500000|2022-04-07 16:55:00|2452.9|2450.9|2453.8|2451.8|2455.3|2452.9|2452.5|2450.3|433
1649350800000|2022-04-07 17:00:00|2453.9|2451.9|2457.3|2455.3|2458.8|2456.5|2453.8|2451.8|460
1649351100000|2022-04-07 17:05:00|2457.2|2455.2|2456.3|2454.3|2457.9|2455.9|2455.7|2453.4|380
1649351400000|2022-04-07 17:10:00|2456.2|2454.2|2460|2458|2460.3|2458.3|2456.1|2453.9|430
1649351700000|2022-04-07 17:15:00|2460.2|2458.2|2463.1|2461.1|2463.8|2461.8|2458.5|2456.2|378
1649352000000|2022-04-07 17:20:00|2463.2|2461.2|2461.4|2459.4|2467.5|2465.5|2460.9|2458.9|489
1649352300000|2022-04-07 17:25:00|2461.3|2459.3|2461.9|2459.9|2464.2|2461.8|2460.9|2458.7|477
1649352600000|2022-04-07 17:30:00|2461.8|2459.8|2463.2|2461.2|2463.8|2461.6|2460.7|2458.6|358
1649352900000|2022-04-07 17:35:00|2463|2461|2462.2|2460.2|2463.9|2461.7|2461.9|2459.6|369
1649353200000|2022-04-07 17:40:00|2462.8|2459.8|2463.7|2461.7|2463.8|2461.7|2462|2459.2|311
1649353500000|2022-04-07 17:45:00|2463.6|2461.6|2462.7|2460.7|2465.2|2462.7|2461.5|2459|300
1649353800000|2022-04-07 17:50:00|2462.6|2460.6|2463.8|2461.8|2464.6|2462.4|2461.9|2459.6|255
1649354100000|2022-04-07 17:55:00|2463.9|2461.9|2463.6|2460.6|2464.5|2461.9|2462.3|2459.8|265
1649354400000|2022-04-07 18:00:00|2463.7|2460.7|2462.8|2460.8|2463.7|2461.3|2462|2459.6|199
1649354700000|2022-04-07 18:05:00|2462.7|2460.7|2463.9|2461.9|2464.9|2462.3|2462.6|2460.6|239
1649355000000|2022-04-07 18:10:00|2464.1|2462.1|2463.2|2461.2|2464.7|2462.7|2461.8|2459.3|262
1649355300000|2022-04-07 18:15:00|2463.1|2461.1|2462.6|2460.6|2463.6|2461.2|2461.5|2459.3|282
1649355600000|2022-04-07 18:20:00|2462.5|2460.5|2463.6|2461.6|2464.3|2462.2|2462.3|2460|290
1649355900000|2022-04-07 18:25:00|2463.5|2461.5|2462.2|2460.2|2464.6|2462.5|2461.3|2459.3|290
1649356200000|2022-04-07 18:30:00|2462.5|2460.5|2461.2|2459.2|2463.9|2461.2|2460.2|2458.2|323
1649356500000|2022-04-07 18:35:00|2461.1|2459.1|2461.9|2459.9|2462.6|2460.3|2460.6|2458.6|220
1649356800000|2022-04-07 18:40:00|2461.8|2459.8|2460.3|2458.3|2461.9|2459.9|2459.6|2457.3|217
1649357100000|2022-04-07 18:45:00|2460.4|2458.4|2461.2|2459.2|2461.7|2459.3|2459.8|2457.4|264
1649357400000|2022-04-07 18:50:00|2461|2459|2464.7|2462.7|2465.4|2462.8|2461|2458.6|331
1649357700000|2022-04-07 18:55:00|2464.6|2462.6|2465.1|2463.1|2466.2|2464.2|2464|2461.6|370
1649358000000|2022-04-07 19:00:00|2465|2463|2463.3|2461.3|2465.4|2463|2462.2|2459.8|331
1649358300000|2022-04-07 19:05:00|2463.2|2461.2|2463.2|2461.2|2464.7|2462.3|2461.8|2459.3|385
1649358600000|2022-04-07 19:10:00|2463|2461|2464.7|2461.7|2464.9|2462.6|2463|2460.4|280
1649358900000|2022-04-07 19:15:00|2464.6|2461.6|2462.6|2459.6|2464.7|2461.9|2461.8|2459.3|347
1649359200000|2022-04-07 19:20:00|2462.5|2459.5|2459.3|2457.3|2462.6|2460.2|2459.3|2456.9|255
1649359500000|2022-04-07 19:25:00|2458.8|2456.8|2457.6|2455.6|2459.8|2457.4|2457.3|2454.9|311
1649359800000|2022-04-07 19:30:00|2457.7|2455.7|2461|2459|2461.3|2459.3|2457.5|2455.2|327
1649360100000|2022-04-07 19:35:00|2460.7|2458.7|2461.1|2459.1|2462.2|2459.8|2459.3|2456.9|231
1649360400000|2022-04-07 19:40:00|2460.7|2458.7|2459|2457|2461.9|2459.6|2459|2456.6|287
1649360700000|2022-04-07 19:45:00|2459.1|2457.1|2459.7|2457.7|2460.7|2458.3|2459.1|2457|200
1649361000000|2022-04-07 19:50:00|2459.6|2457.6|2460.1|2458.1|2460.9|2458.3|2459|2457|212
1649361300000|2022-04-07 19:55:00|2460.2|2458.2|2460.4|2458.4|2462.8|2460|2459.3|2457|338
1649361600000|2022-04-07 20:00:00|2460|2458|2459.8|2456.8|2461.5|2458.9|2458.9|2456.4|334
1649361900000|2022-04-07 20:05:00|2459.9|2456.9|2459.9|2457.9|2460.5|2458.1|2458.3|2455.9|161
1649362200000|2022-04-07 20:10:00|2460|2458|2460.2|2458.2|2460.5|2458.5|2459.3|2456.8|101
1649362500000|2022-04-07 20:15:00|2460.3|2458.3|2461.4|2459.4|2462|2459.6|2459.8|2457.4|149
1649362800000|2022-04-07 20:20:00|2461.5|2459.5|2462|2459|2462.4|2460|2460.8|2458.3|208
1649363100000|2022-04-07 20:25:00|2461.6|2459.6|2460|2458|2461.8|2459.6|2459.2|2456.9|328
1649363400000|2022-04-07 20:30:00|2460.4|2457.4|2460.4|2457.4|2461|2458|2459.9|2456.9|117
1649363700000|2022-04-07 20:35:00|2460.8|2457.8|2460.8|2457.8|2462.2|2459.2|2459|2456.6|222
1649364000000|2022-04-07 20:40:00|2460.9|2457.9|2460.4|2457.4|2461.2|2458.6|2459.7|2457|149
1649364300000|2022-04-07 20:45:00|2460.3|2457.3|2462.3|2459.3|2462.3|2459.7|2460.1|2457.1|158
1649364600000|2022-04-07 20:50:00|2462.4|2459.4|2461.1|2458.1|2462.7|2460.1|2460.2|2457.2|174
1649364900000|2022-04-07 20:55:00|2461.4|2458.4|2461.3|2458.3|2461.6|2458.6|2459.8|2456.8|191
1649368800000|2022-04-07 22:00:00|2461.5|2458.5|2462.8|2459.8|2463.2|2460.7|2460.2|2457.2|322
1649369100000|2022-04-07 22:05:00|2462.7|2459.7|2464|2461|2464.5|2461.5|2461.7|2458.8|231
1649369400000|2022-04-07 22:10:00|2463.6|2460.6|2463.1|2460.1|2464.4|2461.4|2462.6|2459.6|123
1649369700000|2022-04-07 22:15:00|2462.9|2459.9|2463.3|2460.3|2463.5|2460.5|2462.9|2459.9|89
1649370000000|2022-04-07 22:20:00|2463.2|2460.2|2462.6|2459.6|2463.4|2460.4|2462.4|2459.4|74
1649370300000|2022-04-07 22:25:00|2462.8|2459.8|2462.4|2459.4|2463|2460|2462.2|2459.2|56
1649370600000|2022-04-07 22:30:00|2462.3|2459.3|2462.6|2459.6|2462.7|2459.7|2461.8|2458.8|65
1649370900000|2022-04-07 22:35:00|2462.7|2459.7|2462.5|2459.5|2462.7|2460.2|2461.9|2459.3|49
1649371200000|2022-04-07 22:40:00|2462.4|2459.4|2461|2458|2462.5|2459.9|2460.6|2457.6|183
1649371500000|2022-04-07 22:45:00|2461.1|2458.1|2461.2|2458.2|2462.3|2459.3|2460.7|2457.7|148
1649371800000|2022-04-07 22:50:00|2461.1|2458.1|2461.6|2458.6|2461.8|2459.1|2460.8|2457.8|126
1649372100000|2022-04-07 22:55:00|2461.4|2458.4|2461.9|2458.9|2462.2|2459.2|2461.2|2458.3|102
1649372400000|2022-04-07 23:00:00|2461.8|2458.8|2462.9|2459.9|2463.2|2460.2|2461.6|2458.6|129
1649372700000|2022-04-07 23:05:00|2462.7|2459.7|2462.9|2459.9|2463.7|2460.7|2462.2|2459.2|138
1649373000000|2022-04-07 23:10:00|2463|2460|2462.9|2459.9|2463.6|2460.6|2462.5|2459.5|141
1649373300000|2022-04-07 23:15:00|2462.5|2459.5|2462.4|2459.4|2463.5|2460.5|2462|2459|132
1649373600000|2022-04-07 23:20:00|2462.5|2459.5|2464.3|2461.3|2464.3|2461.3|2462.5|2459.5|168
1649373900000|2022-04-07 23:25:00|2464|2461|2465.6|2462.6|2466.1|2463.1|2463.8|2460.9|168
1649374200000|2022-04-07 23:30:00|2465.5|2462.5|2465|2462|2465.8|2463.1|2464.7|2461.8|176
1649374500000|2022-04-07 23:35:00|2464.7|2461.7|2465.3|2462.3|2465.6|2462.6|2463.8|2461.2|164
1649374800000|2022-04-07 23:40:00|2465.4|2462.4|2467|2464|2467.9|2464.9|2465.4|2462.4|217
1649375100000|2022-04-07 23:45:00|2466.5|2464.5|2467.1|2464.1|2468|2465.4|2466.3|2463.3|185
1649375400000|2022-04-07 23:50:00|2467|2464|2464.3|2461.3|2467|2464|2463.3|2460.3|249
1649375700000|2022-04-07 23:55:00|2464.5|2461.5|2465.8|2462.8|2466.5|2463.6|2463.9|2461.4|200
1649376000000|2022-04-08 00:00:00|2465.2|2463.2|2466.2|2463.2|2466.2|2463.7|2463.6|2461.6|324
1649376300000|2022-04-08 00:05:00|2466.3|2463.3|2465.4|2463.4|2466.9|2464.1|2464.9|2462.5|283
1649376600000|2022-04-08 00:10:00|2465.2|2463.2|2465.3|2463.3|2467.1|2464.6|2465.2|2462.6|186
1649376900000|2022-04-08 00:15:00|2465.4|2463.4|2464.8|2462.8|2466.1|2463.8|2464.5|2462.5|232
1649377200000|2022-04-08 00:20:00|2464.7|2462.7|2464.9|2462.9|2466.5|2464|2464.7|2462.6|169
1649377500000|2022-04-08 00:25:00|2465|2463|2467.6|2464.6|2467.8|2465|2464.4|2462|291
1649377800000|2022-04-08 00:30:00|2467.5|2464.5|2468.5|2465.5|2469.4|2466.5|2466.2|2463.7|413
1649378100000|2022-04-08 00:35:00|2468.9|2465.9|2467.6|2464.6|2469.9|2466.9|2467.1|2464.1|362
1649378400000|2022-04-08 00:40:00|2467.3|2464.3|2465.9|2463.9|2468.1|2465.4|2465.5|2463|253
1649378700000|2022-04-08 00:45:00|2466.1|2464.1|2464.9|2462.9|2467.3|2465.2|2464.9|2462.8|234
1649379000000|2022-04-08 00:50:00|2465.1|2463.1|2464.9|2462.9|2465.9|2463.4|2463.8|2461.3|276
1649379300000|2022-04-08 00:55:00|2464.8|2462.8|2462.3|2460.3|2465.9|2463.6|2462.3|2459.9|348
1649379600000|2022-04-08 01:00:00|2463|2460|2466.4|2463.4|2467.3|2464.9|2461.8|2459.5|608
1649379900000|2022-04-08 01:05:00|2466.5|2463.5|2467.6|2464.6|2468.5|2465.9|2465.1|2462.2|488
1649380200000|2022-04-08 01:10:00|2467.9|2464.9|2468|2465|2469|2466.7|2466.7|2463.9|481
1649380500000|2022-04-08 01:15:00|2467.9|2464.9|2467.7|2464.7|2469.8|2467.5|2466.8|2464|378
1649380800000|2022-04-08 01:20:00|2468|2465|2464.3|2462.3|2468|2465.2|2464.3|2462.1|290
1649381100000|2022-04-08 01:25:00|2464.4|2462.4|2464.2|2461.2|2465.6|2463.6|2463|2460.8|266
1649381400000|2022-04-08 01:30:00|2464.1|2461.1|2464.6|2462.6|2465.2|2462.8|2463|2460.6|278
1649381700000|2022-04-08 01:35:00|2464.5|2462.5|2464.2|2462.2|2465.1|2462.7|2463|2460.5|289
1649382000000|2022-04-08 01:40:00|2464.3|2462.3|2466.6|2463.6|2467.1|2464.7|2463.5|2461.1|256
1649382300000|2022-04-08 01:45:00|2466.7|2463.7|2465.5|2463.5|2466.9|2464.7|2465.2|2463|237
1649382600000|2022-04-08 01:50:00|2465.4|2463.4|2465.4|2463.4|2467.2|2465|2464.8|2462.4|312
1649382900000|2022-04-08 01:55:00|2465.5|2463.5|2464.4|2462.4|2466.5|2464.1|2463.9|2461.9|277
1649383200000|2022-04-08 02:00:00|2464.2|2462.2|2463.9|2461.9|2465.7|2463.2|2463.1|2460.8|285
1649383500000|2022-04-08 02:05:00|2464|2462|2463.2|2461.2|2464.7|2462.4|2462.8|2460.5|272
1649383800000|2022-04-08 02:10:00|2463.4|2461.4|2462.4|2459.4|2463.8|2461.6|2461.7|2459.1|293
1649384100000|2022-04-08 02:15:00|2462.6|2459.6|2459.3|2457.3|2463.1|2460.4|2459.1|2456.5|179
1649384400000|2022-04-08 02:20:00|2459.2|2457.2|2458.6|2456.6|2460.3|2457.9|2458.1|2455.6|200
1649384700000|2022-04-08 02:25:00|2458.5|2456.5|2456.6|2454.6|2459.1|2456.6|2455.5|2453|210
1649385000000|2022-04-08 02:30:00|2456.5|2454.5|2458.4|2455.4|2459.1|2456.7|2456|2453.9|391
1649385300000|2022-04-08 02:35:00|2458.2|2455.2|2455.7|2452.7|2458.3|2455.3|2455.6|2452.6|299
1649385600000|2022-04-08 02:40:00|2455.8|2452.8|2457|2455|2457.9|2455.6|2454.8|2452.4|468
1649385900000|2022-04-08 02:45:00|2456.9|2454.9|2458.1|2456.1|2459|2456.6|2456.9|2454.3|355
1649386200000|2022-04-08 02:50:00|2458|2456|2458|2456|2460|2457.3|2457.5|2455.1|402
1649386500000|2022-04-08 02:55:00|2457.8|2455.8|2457.4|2455.4|2458.6|2456|2456.6|2454|332
1649386800000|2022-04-08 03:00:00|2457.5|2455.5|2456.3|2454.3|2458.1|2455.8|2455.8|2453.3|348
1649387100000|2022-04-08 03:05:00|2456.4|2454.4|2456.1|2453.1|2457.3|2455.1|2455.4|2452.8|366
1649387400000|2022-04-08 03:10:00|2455.9|2452.9|2455.7|2453.7|2456.8|2454.5|2454.9|2452.4|275
1649387700000|2022-04-08 03:15:00|2455.8|2453.8|2457.8|2455.8|2458.7|2456.4|2455.2|2452.8|357
1649388000000|2022-04-08 03:20:00|2457.6|2455.6|2457.5|2455.5|2458.6|2456.3|2456.7|2454.3|288
1649388300000|2022-04-08 03:25:00|2457.7|2455.7|2457.4|2454.4|2458.4|2455.9|2456.1|2453.8|316
1649388600000|2022-04-08 03:30:00|2456.8|2454.8|2456.1|2454.1|2457.4|2455|2455.8|2453.1|215
1649388900000|2022-04-08 03:35:00|2456|2454|2456.6|2454.6|2457.4|2455.2|2455.7|2453.4|269
1649389200000|2022-04-08 03:40:00|2456.8|2454.8|2457.1|2454.1|2457.9|2455.4|2456.3|2453.6|151
1649389500000|2022-04-08 03:45:00|2457.2|2454.2|2459.2|2457.2|2459.4|2457.2|2456.4|2454.1|246
1649389800000|2022-04-08 03:50:00|2459.3|2457.3|2459.7|2457.7|2460.7|2458.6|2458.6|2456.6|196
1649390100000|2022-04-08 03:55:00|2459.8|2457.8|2460.7|2458.7|2461.2|2458.8|2459.5|2457.5|153
1649390400000|2022-04-08 04:00:00|2460.8|2458.8|2460.8|2458.8|2461.6|2459.3|2460.1|2458|148
1649390700000|2022-04-08 04:05:00|2460.7|2458.7|2461.2|2458.2|2462.1|2459.8|2460.4|2458.1|124
1649391000000|2022-04-08 04:10:00|2461.3|2458.3|2459.6|2457.6|2461.4|2458.9|2459.2|2456.7|130
1649391300000|2022-04-08 04:15:00|2459.5|2457.5|2459.2|2457.2|2460.4|2458.3|2459.1|2456.7|154
1649391600000|2022-04-08 04:20:00|2459.1|2457.1|2459.6|2456.6|2460.2|2457.7|2458.6|2456.2|178
1649391900000|2022-04-08 04:25:00|2459.7|2456.7|2458.5|2456.5|2459.8|2457.3|2458.1|2455.6|217
1649392200000|2022-04-08 04:30:00|2458.6|2456.6|2458.2|2456.2|2460|2457.4|2457.9|2455.9|218
1649392500000|2022-04-08 04:35:00|2458.4|2456.4|2457.2|2455.2|2459.4|2456.8|2457|2454.6|193
1649392800000|2022-04-08 04:40:00|2457.1|2455.1|2457.6|2455.6|2458.2|2455.8|2456.9|2454.7|218
1649393100000|2022-04-08 04:45:00|2457.5|2455.5|2456.7|2454.7|2458.3|2455.8|2456.4|2453.8|214
1649393400000|2022-04-08 04:50:00|2456.8|2454.8|2457.1|2455.1|2457.7|2455.3|2456.5|2453.8|186
1649393700000|2022-04-08 04:55:00|2456.9|2454.9|2458.5|2455.5|2458.8|2456.7|2456.5|2454.3|268
1649394000000|2022-04-08 05:00:00|2458.4|2455.4|2457|2455|2459.3|2456.7|2457|2454.5|256
1649394300000|2022-04-08 05:05:00|2457.1|2455.1|2458.5|2456.5|2459.4|2457.2|2456.5|2454|264
1649394600000|2022-04-08 05:10:00|2458.4|2456.4|2458.1|2456.1|2458.4|2456.4|2457.9|2455.9|113
1649394900000|2022-04-08 05:15:00|2458.2|2456.2|2461.5|2459.5|2462|2459.7|2458|2455.9|242
1649395200000|2022-04-08 05:20:00|2461.6|2459.6|2462.5|2459.5|2463.1|2460.6|2461.4|2459|254
1649395500000|2022-04-08 05:25:00|2462.4|2459.4|2467|2465|2467.6|2465|2461.9|2459.3|256
1649395800000|2022-04-08 05:30:00|2467.2|2465.2|2466.8|2463.8|2471.2|2468.8|2466.6|2463.7|611
1649396100000|2022-04-08 05:35:00|2466.7|2463.7|2463.5|2461.5|2467.8|2464.8|2462.9|2460.5|409
1649396400000|2022-04-08 05:40:00|2463.4|2461.4|2465.5|2463.5|2466.3|2463.7|2462.8|2460.5|326
1649396700000|2022-04-08 05:45:00|2465.4|2463.4|2466.4|2464.4|2467.6|2464.8|2464.7|2462|306
1649397000000|2022-04-08 05:50:00|2466.3|2464.3|2467.3|2465.3|2467.9|2465.4|2464.9|2462|264
1649397300000|2022-04-08 05:55:00|2467.7|2465.7|2468.2|2465.2|2469|2466.4|2467.2|2464.8|380
1649397600000|2022-04-08 06:00:00|2468.3|2465.3|2466.7|2464.7|2468.6|2466.3|2465.8|2463.2|452
1649397900000|2022-04-08 06:05:00|2466.8|2464.8|2466.6|2463.6|2468.2|2465.5|2465.5|2463.1|319
1649398200000|2022-04-08 06:10:00|2466.5|2463.5|2465.6|2463.6|2466.6|2464|2465.1|2462.7|189
1649398500000|2022-04-08 06:15:00|2465.5|2463.5|2463.6|2461.6|2466.1|2463.6|2463.1|2460.7|262
1649398800000|2022-04-08 06:20:00|2463.5|2461.5|2463.9|2460.9|2464.8|2462.1|2461.6|2458.6|372
1649399100000|2022-04-08 06:25:00|2463.8|2460.8|2466.2|2463.2|2466.7|2463.7|2462.3|2459.7|576
1649399400000|2022-04-08 06:30:00|2466.3|2463.3|2465.1|2462.1|2467.2|2464.2|2463.7|2461.1|431
1649399700000|2022-04-08 06:35:00|2465.3|2462.3|2465.3|2463.3|2466.8|2464.3|2464.5|2461.9|366
1649400000000|2022-04-08 06:40:00|2465.6|2463.6|2463.8|2460.8|2467|2464|2463.1|2460.1|458
1649400300000|2022-04-08 06:45:00|2463.7|2460.7|2464.2|2462.2|2465.8|2462.8|2463.5|2460.5|442
1649400600000|2022-04-08 06:50:00|2464.3|2462.3|2463.4|2460.4|2464.8|2462.8|2461.3|2459|457
1649400900000|2022-04-08 06:55:00|2463.1|2461.1|2465.3|2463.3|2465.9|2463.3|2462.6|2460.6|399
1649401200000|2022-04-08 07:00:00|2465.9|2462.9|2465.2|2463.2|2468.7|2466.7|2464.7|2462.2|469
1649401500000|2022-04-08 07:05:00|2465|2463|2466.9|2464.9|2467.7|2465.3|2463.9|2461.4|316
1649401800000|2022-04-08 07:10:00|2467|2465|2467.2|2465.2|2469.3|2466.8|2466.2|2464.1|495
1649402100000|2022-04-08 07:15:00|2467.1|2465.1|2467.1|2465.1|2470|2467.7|2466.6|2464.5|465
1649402400000|2022-04-08 07:20:00|2467.6|2465.6|2469.6|2466.6|2469.8|2467.4|2466.2|2463.8|412
1649402700000|2022-04-08 07:25:00|2469.7|2466.7|2469|2467|2469.9|2467.5|2466.7|2464.5|383
1649403000000|2022-04-08 07:30:00|2469.3|2467.3|2465.6|2463.6|2469.3|2467.3|2464.7|2462.4|367
1649403300000|2022-04-08 07:35:00|2465.5|2463.5|2464.7|2462.7|2466.6|2464.1|2463.9|2461.6|264
1649403600000|2022-04-08 07:40:00|2464.9|2462.9|2467.3|2465.3|2467.8|2465.4|2464.3|2461.8|228
1649403900000|2022-04-08 07:45:00|2467.9|2464.9|2468.7|2465.7|2469.2|2466.9|2466.8|2464.3|300
1649404200000|2022-04-08 07:50:00|2468.6|2465.6|2468.9|2466.9|2469.9|2467.4|2466.9|2464.1|365
1649404500000|2022-04-08 07:55:00|2468.8|2466.8|2468.5|2466.5|2470.7|2468.2|2468.2|2465.9|425
1649404800000|2022-04-08 08:00:00|2468.4|2466.4|2466.2|2463.2|2469.2|2466.6|2465.5|2463.1|396
1649405100000|2022-04-08 08:05:00|2466.3|2463.3|2472.9|2469.9|2473.4|2470.4|2465.8|2463.1|549
1649405400000|2022-04-08 08:10:00|2473|2470|2470.2|2467.2|2473.1|2470.1|2469.6|2467.1|577
1649405700000|2022-04-08 08:15:00|2470.1|2467.1|2465.6|2462.6|2470.6|2468|2465.5|2462.5|427
1649406000000|2022-04-08 08:20:00|2465.5|2462.5|2468.1|2466.1|2468.8|2466.1|2465.5|2462.5|457
1649406300000|2022-04-08 08:25:00|2468|2466|2468.8|2465.8|2469.2|2466.7|2467.5|2464.6|424
1649406600000|2022-04-08 08:30:00|2468.9|2465.9|2468.8|2465.8|2469.1|2466.7|2467.2|2464.4|373
1649406900000|2022-04-08 08:35:00|2468.7|2465.7|2470|2467|2470.8|2468|2468.3|2465.3|358
1649407200000|2022-04-08 08:40:00|2470.1|2467.1|2470.5|2467.5|2470.6|2468|2468.4|2466.2|304
1649407500000|2022-04-08 08:45:00|2470.3|2468.3|2470.1|2467.1|2470.7|2468.5|2469|2466.7|261
1649407800000|2022-04-08 08:50:00|2469.9|2466.9|2470.6|2468.6|2471.1|2468.6|2468.6|2466.2|251
1649408100000|2022-04-08 08:55:00|2470.5|2468.5|2470.9|2467.9|2472.3|2469.8|2470.1|2467.3|252
1649408400000|2022-04-08 09:00:00|2470.7|2467.7|2469.9|2466.9|2471.4|2468.7|2468.9|2466.5|246
1649408700000|2022-04-08 09:05:00|2470|2467|2470.5|2467.5|2471.5|2468.5|2469.4|2466.6|292
1649409000000|2022-04-08 09:10:00|2470.4|2467.4|2470.4|2467.4|2471|2468|2469.4|2466.6|227
1649409300000|2022-04-08 09:15:00|2470.5|2467.5|2472|2469|2472.3|2469.8|2469.7|2467.3|245
1649409600000|2022-04-08 09:20:00|2471.9|2468.9|2471.1|2469.1|2472.9|2470.4|2470.9|2468.1|404
1649409900000|2022-04-08 09:25:00|2471.3|2469.3|2472.3|2469.3|2473.1|2470.3|2470.2|2467.6|332
1649410200000|2022-04-08 09:30:00|2471.8|2469.8|2471.3|2468.3|2472.4|2469.9|2470.2|2467.7|350
1649410500000|2022-04-08 09:35:00|2471.2|2468.2|2468.7|2466.7|2471.4|2468.4|2467.8|2465.1|388
1649410800000|2022-04-08 09:40:00|2468.6|2466.6|2468.7|2465.7|2471.3|2468.8|2468.5|2465.6|210
1649411100000|2022-04-08 09:45:00|2468.6|2465.6|2469.7|2466.7|2470.1|2467.1|2467.9|2465.1|193
1649411400000|2022-04-08 09:50:00|2469.6|2466.6|2468.9|2465.9|2469.7|2466.8|2468.3|2465.5|203
1649411700000|2022-04-08 09:55:00|2469|2466|2468.8|2466.8|2471.1|2468.2|2468.5|2465.8|226
1649412000000|2022-04-08 10:00:00|2468.6|2466.6|2469.2|2467.2|2470.6|2468.1|2468.1|2466.1|305
1649412300000|2022-04-08 10:05:00|2469.6|2467.6|2470|2468|2470.7|2468.3|2468.5|2465.9|300
1649412600000|2022-04-08 10:10:00|2469.9|2467.9|2469.9|2466.9|2470.6|2468.1|2469.1|2466.2|209
1649412900000|2022-04-08 10:15:00|2470|2467|2470|2467|2470.9|2468.4|2468.5|2465.7|316
1649413200000|2022-04-08 10:20:00|2469.8|2466.8|2467.6|2465.6|2470|2467|2466.7|2464.1|348
1649413500000|2022-04-08 10:25:00|2467.7|2465.7|2468.2|2465.2|2468.3|2465.8|2466.6|2464.2|177
1649413800000|2022-04-08 10:30:00|2468.1|2465.1|2468.6|2466.6|2469.3|2466.8|2467.5|2465.1|128
1649414100000|2022-04-08 10:35:00|2468.7|2466.7|2468.7|2466.7|2470.2|2467.7|2468.4|2466.1|212
1649414400000|2022-04-08 10:40:00|2468.6|2466.6|2469.1|2467.1|2469.7|2467.3|2467.9|2465.6|199
1649414700000|2022-04-08 10:45:00|2469.2|2467.2|2468|2466|2470.3|2467.8|2467.5|2465|232
1649415000000|2022-04-08 10:50:00|2467.7|2465.7|2469.3|2467.3|2470.2|2467.7|2467.7|2465.6|345
1649415300000|2022-04-08 10:55:00|2469.5|2467.5|2468.6|2465.6|2470|2467.5|2468|2465|250
1649415600000|2022-04-08 11:00:00|2468.8|2465.8|2463.2|2460.2|2469.4|2466.8|2461.3|2459|506
1649415900000|2022-04-08 11:05:00|2463.3|2460.3|2459.6|2456.6|2463.3|2460.4|2459.6|2456.6|441
1649416200000|2022-04-08 11:10:00|2459.4|2456.4|2462|2459|2462.2|2459.2|2457.8|2454.8|492
1649416500000|2022-04-08 11:15:00|2461.9|2458.9|2461.8|2458.8|2463.1|2460.1|2461.5|2458.5|224
1649416800000|2022-04-08 11:20:00|2461.9|2458.9|2461.7|2459.7|2462.3|2459.8|2460.9|2458.3|412
1649417100000|2022-04-08 11:25:00|2461.6|2459.6|2463.9|2460.9|2464.3|2461.5|2461.6|2459.3|246
1649417400000|2022-04-08 11:30:00|2463.8|2460.8|2466.4|2464.4|2466.8|2464.4|2463|2460.2|298
1649417700000|2022-04-08 11:35:00|2466.3|2464.3|2464.5|2462.5|2466.9|2464.4|2464.3|2461.8|331
1649418000000|2022-04-08 11:40:00|2464.4|2462.4|2463.2|2461.2|2465.1|2462.6|2461.8|2459.3|287
1649418300000|2022-04-08 11:45:00|2463.4|2461.4|2463.3|2461.3|2464.7|2462.4|2462.3|2460.3|261
1649418600000|2022-04-08 11:50:00|2463.2|2461.2|2462.9|2459.9|2463.9|2461.6|2461.3|2458.8|302
1649418900000|2022-04-08 11:55:00|2463|2460|2464.5|2461.5|2464.5|2461.7|2461.8|2459.3|401
1649419200000|2022-04-08 12:00:00|2464.4|2461.4|2461.9|2458.9|2465.7|2463|2460.1|2457.6|618
1649419500000|2022-04-08 12:05:00|2462|2459|2465.9|2462.9|2467.2|2464.2|2460.8|2458.3|733
1649419800000|2022-04-08 12:10:00|2465.6|2462.6|2473.4|2470.4|2475.3|2472.3|2465.3|2462.3|820
1649420100000|2022-04-08 12:15:00|2473.5|2470.5|2468.7|2465.7|2473.9|2471.1|2467.2|2464.6|891
1649420400000|2022-04-08 12:20:00|2468.5|2465.5|2473.8|2470.8|2474.2|2471.9|2467.9|2465.3|694
1649420700000|2022-04-08 12:25:00|2473.9|2470.9|2465.4|2463.4|2474.8|2472.2|2464.3|2461.8|662
1649421000000|2022-04-08 12:30:00|2465.9|2462.9|2455.1|2453.1|2465.9|2463.2|2452.2|2449.9|973
1649421300000|2022-04-08 12:35:00|2454.9|2452.9|2448.3|2445.3|2456.4|2453.8|2444.2|2441.3|1034
1649421600000|2022-04-08 12:40:00|2448.4|2445.4|2441.3|2438.3|2448.9|2446.8|2438.9|2436.9|880
1649421900000|2022-04-08 12:45:00|2441.1|2438.1|2445.8|2442.8|2446.2|2443.3|2438.4|2435.9|1001
1649422200000|2022-04-08 12:50:00|2445.7|2442.7|2444.4|2441.4|2446.7|2444.7|2442.1|2439.1|708
1649422500000|2022-04-08 12:55:00|2444.3|2441.3|2440.8|2437.8|2446.1|2443.3|2440.2|2437.2|769
1649422800000|2022-04-08 13:00:00|2440.4|2437.4|2447.3|2444.3|2449.6|2446.7|2440.2|2437.2|1061
1649423100000|2022-04-08 13:05:00|2447.4|2444.4|2446.1|2443.1|2450.7|2447.7|2445.3|2442.3|908
1649423400000|2022-04-08 13:10:00|2445.6|2442.6|2443|2440|2446.2|2443.2|2443|2440|810
1649423700000|2022-04-08 13:15:00|2443.2|2440.2|2449.9|2447.9|2450.3|2448.1|2441.1|2438.6|746
1649424000000|2022-04-08 13:20:00|2450|2448|2449.8|2447.8|2456.6|2454.3|2447.6|2445|951
1649424300000|2022-04-08 13:25:00|2450|2448|2445.1|2443.1|2451.4|2448.5|2444.8|2442.6|846
1649424600000|2022-04-08 13:30:00|2445|2443|2455.1|2452.1|2456|2453|2444.9|2442.5|1070
1649424900000|2022-04-08 13:35:00|2455.2|2452.2|2459.9|2456.9|2461.7|2458.7|2454.9|2451.9|1040
1649425200000|2022-04-08 13:40:00|2459.8|2456.8|2456.5|2453.5|2460|2457|2454.7|2451.7|970
1649425500000|2022-04-08 13:45:00|2456.6|2453.6|2451.5|2448.5|2456.6|2453.6|2451.3|2448.3|791
1649425800000|2022-04-08 13:50:00|2451.4|2448.4|2453.1|2450.1|2456.3|2453.3|2450.3|2447.3|851
1649426100000|2022-04-08 13:55:00|2453.3|2450.3|2455.2|2452.2|2457.7|2454.9|2453.3|2450.3|843
1649426400000|2022-04-08 14:00:00|2455.6|2452.6|2459.5|2456.5|2464.3|2461.7|2455.2|2452.2|900
1649426700000|2022-04-08 14:05:00|2460|2457|2466.6|2463.6|2466.6|2463.6|2459|2456|883
1649427000000|2022-04-08 14:10:00|2466.4|2463.4|2469.4|2466.4|2472.7|2470|2465.7|2462.7|1088
1649427300000|2022-04-08 14:15:00|2469.3|2466.3|2468.2|2465.2|2471.6|2468.7|2464.8|2461.9|1000
1649427600000|2022-04-08 14:20:00|2468.3|2465.3|2471.3|2468.3|2473.3|2470.3|2467.2|2464.5|942
1649427900000|2022-04-08 14:25:00|2471.5|2468.5|2472.9|2469.9|2475.1|2472.6|2470.6|2467.8|718
1649428200000|2022-04-08 14:30:00|2472.8|2469.8|2473.4|2470.4|2476.3|2473.9|2470.3|2467.8|760
1649428500000|2022-04-08 14:35:00|2473.5|2470.5|2473.8|2470.8|2474.6|2471.8|2470.5|2467.9|719
1649428800000|2022-04-08 14:40:00|2473.9|2470.9|2472.2|2469.2|2474.4|2471.4|2470.8|2468.4|676
1649429100000|2022-04-08 14:45:00|2472.6|2469.6|2469.2|2467.2|2474.1|2471.3|2468.1|2465.4|820
1649429400000|2022-04-08 14:50:00|2469.1|2467.1|2469.3|2466.3|2472.9|2469.9|2467.4|2464.4|756
1649429700000|2022-04-08 14:55:00|2469.4|2466.4|2467.1|2464.1|2471.7|2468.7|2467.1|2464.1|823
1649430000000|2022-04-08 15:00:00|2467|2464|2467.9|2464.9|2471.5|2468.5|2466.3|2463.3|770
1649430300000|2022-04-08 15:05:00|2467.8|2464.8|2466.1|2464.1|2468.7|2465.9|2465.7|2463|626
1649430600000|2022-04-08 15:10:00|2465.6|2463.6|2468.6|2465.6|2468.8|2466.2|2465.6|2462.7|523
1649430900000|2022-04-08 15:15:00|2468.5|2465.5|2470.4|2468.4|2471|2468.6|2467.9|2465.4|433
1649431200000|2022-04-08 15:20:00|2470.3|2468.3|2473.1|2470.1|2473.6|2471|2470.1|2467.2|483
1649431500000|2022-04-08 15:25:00|2473.2|2470.2|2473.7|2470.7|2474.9|2472.7|2472.4|2469.7|465
1649431800000|2022-04-08 15:30:00|2473.5|2470.5|2472.6|2470.6|2474.7|2472|2472.1|2469.6|514
1649432100000|2022-04-08 15:35:00|2472.4|2470.4|2471.6|2468.6|2473.9|2471.3|2469.7|2467.7|437
1649432400000|2022-04-08 15:40:00|2471.5|2468.5|2471.7|2468.7|2472.5|2469.5|2469.2|2466.3|490
1649432700000|2022-04-08 15:45:00|2471.5|2468.5|2469.2|2467.2|2472.2|2469.5|2468.6|2466.4|433
1649433000000|2022-04-08 15:50:00|2469.3|2467.3|2470.8|2467.8|2471.3|2468.4|2469.1|2466.4|494
1649433300000|2022-04-08 15:55:00|2470.6|2467.6|2467.3|2464.3|2471|2468.3|2466.9|2463.9|422
1649433600000|2022-04-08 16:00:00|2467.1|2464.1|2468.3|2465.3|2469.3|2466.6|2466.2|2463.6|449
1649433900000|2022-04-08 16:05:00|2468.2|2465.2|2469.2|2467.2|2470.6|2467.9|2467.7|2465.2|343
1649434200000|2022-04-08 16:10:00|2469.3|2467.3|2471.6|2468.6|2472.2|2469.3|2469.3|2467.3|323
1649434500000|2022-04-08 16:15:00|2471.7|2468.7|2472|2469|2472.9|2470|2469.9|2467.9|354
1649434800000|2022-04-08 16:20:00|2471.9|2468.9|2471.1|2469.1|2472.7|2469.7|2470|2467.3|367
1649435100000|2022-04-08 16:25:00|2471|2469|2471.5|2468.5|2473.7|2471|2470.9|2468.4|369
1649435400000|2022-04-08 16:30:00|2471.6|2468.6|2473|2470|2473.1|2470.1|2470.8|2468.4|329
1649435700000|2022-04-08 16:35:00|2473.1|2470.1|2470.4|2468.4|2473.8|2471.1|2470.2|2467.6|313
1649436000000|2022-04-08 16:40:00|2470.3|2468.3|2468.3|2466.3|2470.5|2468.5|2468|2465.7|310
1649436300000|2022-04-08 16:45:00|2468.2|2466.2|2470.4|2467.4|2470.6|2467.9|2468.2|2465.7|268
1649436600000|2022-04-08 16:50:00|2470.3|2467.3|2471.4|2468.4|2471.6|2468.6|2469.1|2466.7|236
1649436900000|2022-04-08 16:55:00|2471.3|2468.3|2470.3|2468.3|2472.1|2469.3|2470.2|2467.8|357
1649437200000|2022-04-08 17:00:00|2470.7|2468.7|2469|2467|2471.5|2468.9|2468.2|2465.7|451
1649437500000|2022-04-08 17:05:00|2468.9|2466.9|2466.5|2464.5|2470.2|2467.4|2465.6|2462.9|455
1649437800000|2022-04-08 17:10:00|2466.6|2464.6|2469.3|2466.3|2470.5|2467.8|2466.4|2464|458
1649438100000|2022-04-08 17:15:00|2469.5|2466.5|2470.2|2468.2|2471.3|2468.7|2468.5|2466.2|479
1649438400000|2022-04-08 17:20:00|2470.3|2468.3|2472.7|2469.7|2473.2|2470.5|2469.2|2466.4|467
1649438700000|2022-04-08 17:25:00|2472.8|2469.8|2473.1|2471.1|2474.4|2471.7|2471.8|2469.3|360
1649439000000|2022-04-08 17:30:00|2473|2471|2472.7|2469.7|2474|2471.4|2472.6|2469.6|210
1649439300000|2022-04-08 17:35:00|2472.8|2469.8|2472.8|2469.8|2473.2|2470.5|2471.8|2469.4|179
1649439600000|2022-04-08 17:40:00|2472.9|2469.9|2475.6|2472.6|2475.7|2472.9|2472.2|2469.7|272
1649439900000|2022-04-08 17:45:00|2475.5|2472.5|2475.9|2473.9|2476.2|2474|2475|2472.5|218
1649440200000|2022-04-08 17:50:00|2475.8|2473.8|2476.7|2473.7|2477.2|2474.5|2475.8|2473.2|261
1649440500000|2022-04-08 17:55:00|2476.8|2473.8|2479|2476|2479.4|2476.6|2476.7|2473.7|245
1649440800000|2022-04-08 18:00:00|2479.1|2476.1|2479.1|2476.1|2480.4|2477.4|2478.3|2475.5|208
1649441100000|2022-04-08 18:05:00|2479.2|2476.2|2481.3|2478.3|2481.5|2478.9|2479|2476.2|216
1649441400000|2022-04-08 18:10:00|2481.4|2478.4|2481.4|2478.4|2481.9|2479.1|2480.7|2477.8|225
1649441700000|2022-04-08 18:15:00|2481.5|2478.5|2482.1|2479.1|2482.3|2479.5|2481|2478.1|216
1649442000000|2022-04-08 18:20:00|2482|2479|2480.8|2477.8|2482.3|2479.8|2480.7|2477.8|172
1649442300000|2022-04-08 18:25:00|2480.9|2477.9|2480.3|2477.3|2481.7|2479.3|2479|2476.2|261
1649442600000|2022-04-08 18:30:00|2480.4|2477.4|2481.7|2478.7|2481.8|2479.4|2479.5|2476.8|203
1649442900000|2022-04-08 18:35:00|2481.9|2478.9|2478.7|2476.7|2481.9|2479.3|2478.6|2476.2|238
1649443200000|2022-04-08 18:40:00|2478.6|2476.6|2477.3|2475.3|2478.7|2476.6|2477.1|2474.7|155
1649443500000|2022-04-08 18:45:00|2477.4|2475.4|2479.3|2476.3|2479.4|2476.6|2476|2473.6|140
1649443800000|2022-04-08 18:50:00|2479.2|2476.2|2481|2479|2482.6|2479.9|2479|2476|350
1649444100000|2022-04-08 18:55:00|2481.1|2479.1|2481.3|2478.3|2482.1|2479.6|2480.6|2477.9|218
1649444400000|2022-04-08 19:00:00|2481.2|2478.2|2477.4|2474.4|2481.4|2478.4|2476.7|2473.7|460
1649444700000|2022-04-08 19:05:00|2477.5|2474.5|2475.7|2473.7|2477.8|2474.8|2475.1|2472.4|240
1649445000000|2022-04-08 19:10:00|2475.8|2473.8|2478.1|2475.1|2478.5|2475.5|2475.6|2472.9|299
1649445300000|2022-04-08 19:15:00|2478|2475|2475.2|2473.2|2478.1|2475.1|2475.2|2472.6|265
1649445600000|2022-04-08 19:20:00|2475.3|2473.3|2475.3|2473.3|2476.4|2473.5|2475.1|2472.1|219
1649445900000|2022-04-08 19:25:00|2475.6|2472.6|2477.8|2474.8|2477.9|2474.9|2475.2|2472.3|261
1649446200000|2022-04-08 19:30:00|2477.9|2474.9|2477.9|2474.9|2478.7|2476.4|2476.9|2474.2|219
1649446500000|2022-04-08 19:35:00|2478.1|2475.1|2479.7|2476.7|2479.8|2476.8|2477.3|2474.6|234
1649446800000|2022-04-08 19:40:00|2479.6|2476.6|2477.9|2474.9|2479.8|2476.9|2477.3|2474.3|257
1649447100000|2022-04-08 19:45:00|2478|2475|2476.9|2473.9|2478.8|2476.4|2476.1|2473.1|254
1649447400000|2022-04-08 19:50:00|2477.2|2474.2|2474.9|2471.9|2477.6|2474.6|2474.4|2471.8|307
1649447700000|2022-04-08 19:55:00|2474.8|2471.8|2474.4|2471.4|2475.9|2472.9|2473.3|2470.3|428
1649448000000|2022-04-08 20:00:00|2474.2|2471.2|2475.1|2472.1|2475.9|2473.3|2473.2|2470.2|294
1649448300000|2022-04-08 20:05:00|2475|2472|2476.7|2473.7|2477.4|2474.4|2474.9|2471.9|184
1649448600000|2022-04-08 20:10:00|2476.8|2473.8|2476|2473|2477.1|2474.1|2475.8|2472.8|174
1649448900000|2022-04-08 20:15:00|2476.1|2473.1|2475.3|2472.3|2476.5|2473.5|2474.9|2471.9|137
1649449200000|2022-04-08 20:20:00|2475.4|2472.4|2475.6|2472.6|2475.8|2472.8|2474.4|2471.4|177
1649449500000|2022-04-08 20:25:00|2475.9|2472.9|2476.5|2473.5|2477|2474|2475.3|2472.3|159
1649449800000|2022-04-08 20:30:00|2476.4|2473.4|2476.7|2473.7|2477.2|2474.2|2476.3|2473.3|128
1649450100000|2022-04-08 20:35:00|2476.5|2473.5|2476.9|2473.9|2477.2|2474.2|2475.8|2472.8|123
1649450400000|2022-04-08 20:40:00|2476.8|2473.8|2478.2|2475.2|2478.9|2475.9|2476.5|2473.5|142
1649450700000|2022-04-08 20:45:00|2478.3|2475.3|2477.8|2474.8|2479.9|2476.9|2477.3|2474.3|149
1649451000000|2022-04-08 20:50:00|2478.8|2475.8|2479.4|2476.4|2481.9|2476.9|2477.3|2474.3|131
1649451300000|2022-04-08 20:55:00|2479.3|2476.3|2477.9|2474.9|2482.5|2477.1|2476.7|2469.2|236
1649628000000|2022-04-10 22:00:00|2479.6|2476.6|2483.4|2480.4|2484.2|2481.2|2477.6|2468.6|543
1649628300000|2022-04-10 22:05:00|2483.5|2480.5|2484.3|2481.3|2484.7|2481.8|2481.4|2478.4|392
1649628600000|2022-04-10 22:10:00|2484.2|2481.2|2485|2482|2485.9|2483.3|2483.1|2480.1|349
1649628900000|2022-04-10 22:15:00|2484.7|2481.7|2485.6|2482.6|2485.9|2482.9|2484|2481|236
1649629200000|2022-04-10 22:20:00|2485.4|2482.4|2484.3|2481.3|2486|2483.3|2484.1|2481.1|160
1649629500000|2022-04-10 22:25:00|2484.5|2481.5|2484.3|2482.3|2485.3|2482.8|2483.2|2480.2|150
1649629800000|2022-04-10 22:30:00|2484.1|2482.1|2482.7|2480.7|2484.3|2482.3|2481.8|2479.2|150
1649630100000|2022-04-10 22:35:00|2482.8|2480.8|2483.4|2480.4|2484.5|2481.9|2482.7|2479.9|136
1649630400000|2022-04-10 22:40:00|2483.1|2480.1|2483.2|2481.2|2483.8|2481.4|2482.1|2479.7|160
1649630700000|2022-04-10 22:45:00|2483.5|2481.5|2482.8|2480.8|2484.3|2482|2482.7|2480.1|133
1649631000000|2022-04-10 22:50:00|2482.7|2480.7|2481.8|2479.8|2483.5|2481|2481.7|2479.1|106
1649631300000|2022-04-10 22:55:00|2482.3|2479.3|2483|2481|2483.4|2481|2481.6|2479.2|172
1649631600000|2022-04-10 23:00:00|2482.9|2480.9|2481.3|2478.3|2483.9|2481|2480.5|2478.1|209
1649631900000|2022-04-10 23:05:00|2481.4|2478.4|2482.3|2479.3|2482.4|2479.4|2480|2477.6|269
1649632200000|2022-04-10 23:10:00|2482.2|2479.2|2484.2|2481.2|2484.6|2482|2481.6|2478.6|228
1649632500000|2022-04-10 23:15:00|2484.1|2481.1|2485.4|2482.4|2485.7|2483|2482.4|2480.1|238
1649632800000|2022-04-10 23:20:00|2485.6|2482.6|2484.8|2482.8|2485.7|2483.2|2483.9|2480.9|200
1649633100000|2022-04-10 23:25:00|2484.9|2482.9|2482.9|2479.9|2485.5|2482.9|2481.7|2478.7|320
1649633400000|2022-04-10 23:30:00|2483|2480|2482.7|2480.7|2484|2481|2482.7|2480|194
1649633700000|2022-04-10 23:35:00|2482.9|2479.9|2482.3|2479.3|2483.4|2480.4|2481.7|2478.7|239
1649634000000|2022-04-10 23:40:00|2482.2|2479.2|2481.4|2478.4|2482.4|2479.4|2481.1|2478.1|212
1649634300000|2022-04-10 23:45:00|2481.3|2478.3|2480.2|2477.2|2482|2479|2480.1|2477.1|261
1649634600000|2022-04-10 23:50:00|2480.1|2477.1|2478.7|2475.7|2480.1|2477.1|2478.2|2475.3|187
1649634900000|2022-04-10 23:55:00|2478.6|2475.6|2479.3|2476.3|2479.3|2476.8|2477.4|2474.9|180
1649635200000|2022-04-11 00:00:00|2479.4|2476.4|2479.3|2477.3|2480.9|2478.4|2478.5|2475.7|377
1649635500000|2022-04-11 00:05:00|2479.2|2477.2|2479.1|2477.1|2482|2479.4|2478.1|2476.1|315
1649635800000|2022-04-11 00:10:00|2479.2|2477.2|2479.4|2477.4|2480.9|2478.5|2478.7|2476.1|257
1649636100000|2022-04-11 00:15:00|2479.8|2477.8|2478.4|2476.4|2480.1|2477.8|2477.9|2475.9|231
1649636400000|2022-04-11 00:20:00|2478.5|2476.5|2478.5|2476.5|2479.2|2477.1|2478.2|2476.2|177
1649636700000|2022-04-11 00:25:00|2478.4|2476.4|2478|2476|2480.1|2478.1|2477.9|2475.9|199
1649637000000|2022-04-11 00:30:00|2478.1|2476.1|2479.8|2476.8|2479.9|2477.3|2477.4|2475.1|185
1649637300000|2022-04-11 00:35:00|2479.2|2477.2|2478.7|2475.7|2480.8|2478.2|2477.9|2475.4|237
1649637600000|2022-04-11 00:40:00|2478.8|2475.8|2479|2476|2479.3|2476.7|2477.9|2475.2|178
1649637900000|2022-04-11 00:45:00|2478.9|2475.9|2476.7|2474.7|2479|2476.3|2476.5|2473.9|241
1649638200000|2022-04-11 00:50:00|2477|2475|2477.9|2475.9|2480.4|2477.4|2477|2475|220
1649638500000|2022-04-11 00:55:00|2478.3|2476.3|2481|2479|2481.9|2479.3|2477.8|2475.8|191
1649638800000|2022-04-11 01:00:00|2480.7|2478.7|2482.7|2479.7|2483|2480|2477.6|2474.6|606
1649639100000|2022-04-11 01:05:00|2482.6|2479.6|2488.4|2485.4|2490.6|2487.6|2481.7|2478.7|529
1649639400000|2022-04-11 01:10:00|2488.3|2485.3|2488.3|2486.3|2490.1|2487.1|2486.2|2484|555
1649639700000|2022-04-11 01:15:00|2488.4|2486.4|2485.9|2483.9|2489.6|2487.2|2485.4|2482.9|394
1649640000000|2022-04-11 01:20:00|2485.8|2483.8|2485.4|2483.4|2486.5|2483.9|2484.7|2482.2|303
1649640300000|2022-04-11 01:25:00|2485.3|2483.3|2486.2|2483.2|2487.3|2484.9|2485.1|2482.9|291
1649640600000|2022-04-11 01:30:00|2486.1|2483.1|2482.7|2479.7|2486.2|2483.8|2482.1|2479.4|401
1649640900000|2022-04-11 01:35:00|2482.5|2479.5|2477.9|2474.9|2482.5|2479.6|2476.7|2474.1|557
1649641200000|2022-04-11 01:40:00|2478.4|2475.4|2477.3|2475.3|2479.5|2477.1|2476.6|2474.1|468
1649641500000|2022-04-11 01:45:00|2477.6|2475.6|2477.5|2474.5|2478.8|2476.6|2475.5|2472.5|451
1649641800000|2022-04-11 01:50:00|2477.4|2474.4|2477.2|2475.2|2479.1|2476.9|2476|2473.2|419
1649642100000|2022-04-11 01:55:00|2477.5|2475.5|2478.3|2476.3|2478.8|2476.3|2474.8|2472.5|430
1649642400000|2022-04-11 02:00:00|2478.2|2476.2|2474.6|2472.6|2478.6|2476.3|2473.6|2471.3|591
1649642700000|2022-04-11 02:05:00|2475.1|2472.1|2474|2471|2475.6|2473.1|2473.1|2470.9|422
1649643000000|2022-04-11 02:10:00|2473.5|2471.5|2475.1|2472.1|2475.6|2473.1|2473.4|2470.7|363
1649643300000|2022-04-11 02:15:00|2475|2472|2473.5|2470.5|2475.3|2472.6|2472.4|2469.8|280
1649643600000|2022-04-11 02:20:00|2473.2|2470.2|2471.5|2468.5|2473.8|2471|2470.6|2468.2|258
1649643900000|2022-04-11 02:25:00|2471.6|2468.6|2471.5|2469.5|2472.5|2469.9|2470.3|2467.9|285
1649644200000|2022-04-11 02:30:00|2471.6|2469.6|2473.5|2470.5|2473.8|2470.9|2470.7|2467.7|500
1649644500000|2022-04-11 02:35:00|2473.4|2470.4|2475.9|2472.9|2476.1|2473.1|2473.1|2470.1|370
1649644800000|2022-04-11 02:40:00|2475.8|2472.8|2475.3|2472.3|2476.3|2473.7|2473.5|2471|383
1649645100000|2022-04-11 02:45:00|2474.8|2472.8|2476.3|2473.3|2476.5|2473.5|2474.1|2471.6|385
1649645400000|2022-04-11 02:50:00|2475.9|2472.9|2475.6|2472.6|2476.3|2473.6|2473.7|2471|314
1649645700000|2022-04-11 02:55:00|2475.5|2472.5|2476.4|2473.4|2476.7|2473.9|2473.2|2470.2|443
1649646000000|2022-04-11 03:00:00|2476.3|2473.3|2475.3|2472.3|2476.5|2473.5|2474.1|2471.6|396
1649646300000|2022-04-11 03:05:00|2475.2|2472.2|2475.3|2472.3|2475.8|2472.9|2473.7|2471.4|315
1649646600000|2022-04-11 03:10:00|2475.2|2472.2|2474.9|2471.9|2475.5|2472.7|2474|2471|237
1649646900000|2022-04-11 03:15:00|2474.7|2471.7|2478.3|2475.3|2478.4|2475.8|2474.2|2471.4|226
1649647200000|2022-04-11 03:20:00|2477.7|2475.7|2477.9|2474.9|2479.4|2477|2476.1|2473.4|395
1649647500000|2022-04-11 03:25:00|2477.8|2474.8|2478.2|2475.2|2479.4|2477.1|2476.1|2473.5|462
1649647800000|2022-04-11 03:30:00|2478|2475|2477.4|2474.4|2478.3|2475.3|2475.3|2472.6|255
1649648100000|2022-04-11 03:35:00|2477.3|2474.3|2475.6|2473.6|2477.7|2475.3|2475.6|2473.3|233
1649648400000|2022-04-11 03:40:00|2475.7|2473.7|2475.5|2473.5|2476.6|2474|2475|2472.5|148
1649648700000|2022-04-11 03:45:00|2475.3|2473.3|2475.9|2472.9|2476.9|2474|2474.9|2472.7|180
1649649000000|2022-04-11 03:50:00|2476.2|2473.2|2473.7|2470.7|2476.6|2473.6|2473.6|2470.7|233
1649649300000|2022-04-11 03:55:00|2473.8|2470.8|2475.1|2472.1|2475.2|2472.8|2473|2470.6|242
1649649600000|2022-04-11 04:00:00|2475|2472|2473.1|2470.1|2475|2472.3|2471.8|2469.4|213
1649649900000|2022-04-11 04:05:00|2472.9|2469.9|2476.6|2473.6|2476.6|2473.7|2471.6|2469.3|415
1649650200000|2022-04-11 04:10:00|2476.5|2473.5|2476|2473|2476.7|2474.1|2475.6|2472.9|142
1649650500000|2022-04-11 04:15:00|2476.2|2473.2|2476.5|2473.5|2476.6|2473.6|2474.7|2472.1|174
1649650800000|2022-04-11 04:20:00|2476.3|2473.3|2475.3|2472.3|2476.7|2474.1|2474.4|2471.9|268
1649651100000|2022-04-11 04:25:00|2475.1|2472.1|2474.1|2471.1|2475.7|2473.2|2473.5|2471.1|220
1649651400000|2022-04-11 04:30:00|2473.9|2470.9|2474.5|2472.5|2475.7|2472.9|2471.9|2469.5|232
1649651700000|2022-04-11 04:35:00|2474.6|2472.6|2472.3|2470.3|2475.2|2472.6|2472.2|2469.9|227
1649652000000|2022-04-11 04:40:00|2472.2|2470.2|2472.5|2470.5|2473.6|2470.9|2471.5|2468.9|218
1649652300000|2022-04-11 04:45:00|2472.3|2470.3|2472.9|2469.9|2473.3|2471|2471.7|2469.3|204
1649652600000|2022-04-11 04:50:00|2473|2470|2472.6|2470.6|2473.8|2471.2|2472.3|2469.7|136
1649652900000|2022-04-11 04:55:00|2472.5|2470.5|2473.7|2470.7|2473.7|2471.3|2472.5|2470|135
1649653200000|2022-04-11 05:00:00|2473.8|2470.8|2472.5|2469.5|2473.8|2470.9|2472.1|2469.4|160
1649653500000|2022-04-11 05:05:00|2472.4|2469.4|2471.4|2468.4|2472.8|2470.3|2470.8|2468.4|283
1649653800000|2022-04-11 05:10:00|2471.6|2468.6|2472|2469|2472.8|2470.1|2470.8|2468.5|206
1649654100000|2022-04-11 05:15:00|2471.7|2468.7|2472.2|2470.2|2473|2470.3|2470.9|2468.1|285
1649654400000|2022-04-11 05:20:00|2472.6|2469.6|2471.2|2468.2|2473.3|2470.6|2469.9|2467.7|287
1649654700000|2022-04-11 05:25:00|2471.1|2468.1|2470|2467|2471.1|2468.8|2468.6|2466.1|340
1649655000000|2022-04-11 05:30:00|2469.9|2466.9|2473.5|2470.5|2475.3|2472.6|2468.6|2465.8|542
1649655300000|2022-04-11 05:35:00|2473.4|2470.4|2474.8|2472.8|2475.5|2472.9|2472.3|2469.8|306
1649655600000|2022-04-11 05:40:00|2475.3|2472.3|2476.4|2473.4|2476.7|2473.9|2474.7|2471.9|325
1649655900000|2022-04-11 05:45:00|2476|2474|2476|2473|2476.5|2474|2474.8|2472.6|251
1649656200000|2022-04-11 05:50:00|2476.1|2473.1|2476.4|2473.4|2476.6|2474.1|2474.5|2472.1|298
1649656500000|2022-04-11 05:55:00|2476.2|2473.2|2482.1|2479.1|2482.4|2479.4|2475.8|2473.2|404
1649656800000|2022-04-11 06:00:00|2482.3|2479.3|2481.1|2478.1|2482.3|2479.4|2479.4|2476.5|644
1649657100000|2022-04-11 06:05:00|2481.2|2478.2|2480.1|2477.1|2481.2|2478.7|2478.4|2475.8|389
1649657400000|2022-04-11 06:10:00|2480|2477|2478.2|2476.2|2480.5|2478|2478|2475.3|347
1649657700000|2022-04-11 06:15:00|2478.7|2475.7|2477|2474|2478.7|2475.9|2476.1|2473.6|521
1649658000000|2022-04-11 06:20:00|2477.1|2474.1|2475.1|2472.1|2477.4|2474.4|2474.4|2471.5|408
1649658300000|2022-04-11 06:25:00|2475.2|2472.2|2476.2|2473.2|2476.3|2473.6|2473.5|2470.8|365
1649658600000|2022-04-11 06:30:00|2476.1|2473.1|2474.3|2471.3|2476.7|2473.7|2473.4|2470.5|622
1649658900000|2022-04-11 06:35:00|2474.4|2471.4|2475.3|2472.3|2475.9|2473.2|2473.5|2470.6|521
1649659200000|2022-04-11 06:40:00|2475.2|2472.2|2475.2|2472.2|2475.7|2473.5|2474.1|2471.1|425
1649659500000|2022-04-11 06:45:00|2475.1|2472.1|2476|2473|2476.4|2474|2474.4|2471.4|407
1649659800000|2022-04-11 06:50:00|2475.8|2472.8|2475.8|2472.8|2476.1|2473.8|2474.3|2471.7|530
1649660100000|2022-04-11 06:55:00|2475.9|2472.9|2475.2|2473.2|2475.9|2473.8|2473.9|2471.3|479
1649660400000|2022-04-11 07:00:00|2475.1|2473.1|2475.6|2473.6|2475.9|2473.9|2473.9|2471.3|587
1649660700000|2022-04-11 07:05:00|2475.5|2473.5|2473.8|2471.8|2476|2474|2473.5|2471|574
1649661000000|2022-04-11 07:10:00|2473.9|2471.9|2477.1|2475.1|2478.5|2476.5|2473.2|2470.5|578
1649661300000|2022-04-11 07:15:00|2477.2|2475.2|2478.5|2475.5|2479.5|2477.4|2476.3|2473.8|625
1649661600000|2022-04-11 07:20:00|2478.4|2475.4|2477.7|2474.7|2479.6|2477.2|2477.1|2474.1|586
1649661900000|2022-04-11 07:25:00|2477.6|2474.6|2480.5|2477.5|2481.5|2478.7|2476.9|2474.3|676
1649662200000|2022-04-11 07:30:00|2480|2477|2480.8|2478.8|2481.5|2479.3|2478.6|2476.2|666
1649662500000|2022-04-11 07:35:00|2480.7|2478.7|2484.3|2481.3|2484.7|2482.7|2480.6|2478.1|417
1649662800000|2022-04-11 07:40:00|2484.8|2481.8|2482.7|2480.7|2485.2|2482.9|2482.3|2480|424
1649663100000|2022-04-11 07:45:00|2482.8|2480.8|2482.6|2480.6|2483.3|2480.9|2481.1|2478.8|290
1649663400000|2022-04-11 07:50:00|2482.7|2480.7|2485.8|2482.8|2486.5|2483.7|2482.6|2480.6|440
1649663700000|2022-04-11 07:55:00|2485.9|2482.9|2484.2|2481.2|2486.2|2483.2|2482.8|2480.3|505
1649664000000|2022-04-11 08:00:00|2484|2481|2488|2485|2488.1|2485.2|2482.9|2480.3|474
1649664300000|2022-04-11 08:05:00|2487.9|2484.9|2490.8|2488.8|2492|2489.4|2485.4|2483|446
1649664600000|2022-04-11 08:10:00|2490.9|2488.9|2490.5|2488.5|2491.6|2489.6|2489.1|2487.1|380
1649664900000|2022-04-11 08:15:00|2490.3|2488.3|2490.6|2488.6|2491|2489|2488.1|2485.7|477
1649665200000|2022-04-11 08:20:00|2490.5|2488.5|2495.1|2492.1|2497.2|2494.6|2490.5|2488.5|604
1649665500000|2022-04-11 08:25:00|2495|2492|2499.1|2497.1|2500.6|2498.3|2493.6|2491.3|738
1649665800000|2022-04-11 08:30:00|2499.5|2497.5|2500|2497|2500.7|2498.4|2498|2495.4|675
1649666100000|2022-04-11 08:35:00|2499.8|2496.8|2500|2498|2501.5|2499.5|2498.6|2495.6|714
1649666400000|2022-04-11 08:40:00|2500.5|2498.5|2499|2496|2501.1|2498.8|2497.3|2494.8|553
1649666700000|2022-04-11 08:45:00|2498.8|2495.8|2499.4|2496.4|2501|2498.1|2497.5|2495|654
1649667000000|2022-04-11 08:50:00|2499.3|2496.3|2498.3|2495.3|2501|2498.3|2497.4|2494.9|589
1649667300000|2022-04-11 08:55:00|2498|2496|2498.4|2495.4|2499.3|2496.7|2496.5|2493.9|546
1649667600000|2022-04-11 09:00:00|2497.9|2495.9|2497.2|2495.2|2498.6|2496.2|2496|2493.6|552
1649667900000|2022-04-11 09:05:00|2497.4|2495.4|2497.6|2495.6|2498.6|2496|2496.4|2494|293
1649668200000|2022-04-11 09:10:00|2497.8|2495.8|2499.5|2497.5|2500|2497.7|2496.6|2494.6|389
1649668500000|2022-04-11 09:15:00|2499.4|2497.4|2498.1|2496.1|2500.6|2498.5|2497.9|2495.6|329
1649668800000|2022-04-11 09:20:00|2498.5|2496.5|2496.9|2494.9|2499.1|2496.7|2496.1|2493.8|508
1649669100000|2022-04-11 09:25:00|2496.8|2494.8|2498.6|2496.6|2499.6|2497.5|2496.8|2494.3|350
1649669400000|2022-04-11 09:30:00|2498.5|2496.5|2499|2497|2500.6|2497.6|2498.3|2496.3|336
1649669700000|2022-04-11 09:35:00|2499.1|2497.1|2500.8|2498.8|2501|2499|2498.8|2496.5|335
1649670000000|2022-04-11 09:40:00|2500.9|2498.9|2503|2501|2503.4|2501.1|2500|2497.5|525
1649670300000|2022-04-11 09:45:00|2503.4|2500.4|2503|2500|2504.8|2502.3|2502.1|2499.8|451
1649670600000|2022-04-11 09:50:00|2502.9|2499.9|2503.2|2501.2|2504.3|2501.7|2502.1|2499.6|445
1649670900000|2022-04-11 09:55:00|2503.3|2501.3|2503.2|2501.2|2504.1|2501.5|2502.6|2500.3|249
1649671200000|2022-04-11 10:00:00|2503.1|2501.1|2504.4|2501.4|2505.1|2503|2503.1|2501.1|388
1649671500000|2022-04-11 10:05:00|2504.1|2502.1|2504.9|2502.9|2507.1|2505.1|2503.1|2500.8|471
1649671800000|2022-04-11 10:10:00|2505.1|2503.1|2503.8|2501.8|2506.3|2503.7|2503.5|2500.9|513
1649672100000|2022-04-11 10:15:00|2503.7|2501.7|2506.4|2503.4|2506.8|2504.4|2503|2500.6|567
1649672400000|2022-04-11 10:20:00|2506.3|2503.3|2505.4|2503.4|2507.1|2504.6|2504.1|2501.8|661
1649672700000|2022-04-11 10:25:00|2505.6|2503.6|2501.5|2498.5|2506.2|2503.7|2500.8|2498.5|655
1649673000000|2022-04-11 10:30:00|2501.1|2499.1|2499.6|2496.6|2501.8|2499.4|2498.9|2496.4|527
1649673300000|2022-04-11 10:35:00|2499.5|2496.5|2499.5|2497.5|2502.2|2499.7|2499.1|2496.3|520
1649673600000|2022-04-11 10:40:00|2499.7|2497.7|2498.3|2495.3|2500.8|2498.2|2497.8|2495.2|327
1649673900000|2022-04-11 10:45:00|2498.2|2495.2|2498.4|2496.4|2499|2496.7|2496|2493.3|329
1649674200000|2022-04-11 10:50:00|2498.6|2496.6|2503.6|2500.6|2503.8|2500.9|2498.5|2496.5|260
1649674500000|2022-04-11 10:55:00|2503.7|2500.7|2506.9|2503.9|2506.9|2504.4|2503.4|2500.4|456
1649674800000|2022-04-11 11:00:00|2506.8|2503.8|2506|2503|2507.1|2505.1|2505.1|2502.6|440
1649675100000|2022-04-11 11:05:00|2505.9|2502.9|2507|2504|2508.4|2506|2505.2|2502.8|255
1649675400000|2022-04-11 11:10:00|2507.1|2504.1|2504|2502|2507.4|2504.7|2503.7|2501.6|370
1649675700000|2022-04-11 11:15:00|2503.6|2501.6|2509.1|2507.1|2509.5|2507.5|2503.5|2501.5|364
1649676000000|2022-04-11 11:20:00|2509|2507|2508|2505|2509.5|2507.5|2505|2502.7|413
1649676300000|2022-04-11 11:25:00|2507.9|2504.9|2508.7|2505.7|2509.1|2506.7|2506.4|2504|346
1649676600000|2022-04-11 11:30:00|2509.1|2506.1|2519.3|2516.3|2520.6|2518.1|2509.1|2506.1|680
1649676900000|2022-04-11 11:35:00|2519.4|2517.4|2520.1|2518.1|2523|2520.8|2518.8|2515.9|715
1649677200000|2022-04-11 11:40:00|2520.4|2517.4|2519.7|2516.7|2521.6|2519|2515.8|2513.8|806
1649677500000|2022-04-11 11:45:00|2519.5|2516.5|2521.8|2518.8|2523.4|2520.6|2519.1|2516.5|681
1649677800000|2022-04-11 11:50:00|2521.2|2518.2|2522|2519|2522.7|2520|2519.5|2517.3|623
1649678100000|2022-04-11 11:55:00|2522.1|2519.1|2522.2|2519.2|2524.5|2521.8|2519.9|2517.8|727
1649678400000|2022-04-11 12:00:00|2522.1|2519.1|2525.9|2522.9|2526.5|2524.3|2518.4|2516|743
1649678700000|2022-04-11 12:05:00|2525.3|2523.3|2525.5|2522.5|2527.7|2524.7|2523.3|2520.9|819
1649679000000|2022-04-11 12:10:00|2525.4|2522.4|2526.1|2523.1|2526.4|2524.2|2523.6|2521.3|694
1649679300000|2022-04-11 12:15:00|2525.1|2523.4|2529.4|2527.4|2530|2528|2520.6|2518|791
1649679600000|2022-04-11 12:20:00|2529.5|2527.5|2526.7|2524.7|2531.4|2528.6|2523.4|2521.4|847
1649679900000|2022-04-11 12:25:00|2527.4|2524.4|2527.8|2525.8|2530.3|2527.7|2526.4|2523.9|833
1649680200000|2022-04-11 12:30:00|2527.6|2525.6|2527.7|2524.7|2530.4|2527.8|2525.6|2523.3|814
1649680500000|2022-04-11 12:35:00|2527.4|2524.4|2533|2531|2533.5|2531.2|2527.4|2524.4|936
1649680800000|2022-04-11 12:40:00|2532.9|2530.9|2528.2|2526.2|2534.3|2531.8|2524.6|2522.5|1076
1649681100000|2022-04-11 12:45:00|2528.3|2526.3|2532.4|2530.4|2533.8|2531.5|2527.7|2525.7|722
1649681400000|2022-04-11 12:50:00|2532.7|2529.7|2531.8|2529.8|2534.9|2532.9|2529.2|2527.2|709
1649681700000|2022-04-11 12:55:00|2531.9|2529.9|2529.4|2526.4|2534.2|2531.4|2528.5|2525.7|819
1649682000000|2022-04-11 13:00:00|2529.2|2526.2|2533|2530|2533.6|2531.4|2523.7|2521.2|1321
1649682300000|2022-04-11 13:05:00|2532.7|2530.7|2529.5|2527.5|2536.9|2534.6|2529.5|2527.5|1017
1649682600000|2022-04-11 13:10:00|2529.6|2527.6|2531.3|2528.3|2531.7|2529.1|2525.2|2522.9|1002
1649682900000|2022-04-11 13:15:00|2531.5|2528.5|2532.6|2529.6|2535.3|2532.9|2530.9|2528.2|717
1649683200000|2022-04-11 13:20:00|2532.5|2529.5|2536.4|2534.4|2537.7|2535.3|2532.5|2529.5|619
1649683500000|2022-04-11 13:25:00|2536.3|2534.3|2535.5|2532.5|2538.9|2536.5|2533.5|2530.7|674
1649683800000|2022-04-11 13:30:00|2535|2533|2535.3|2533.3|2536.3|2533.8|2529.8|2526.8|1182
1649684100000|2022-04-11 13:35:00|2535.8|2532.8|2530.4|2527.4|2535.9|2533.5|2524.5|2522|1338
1649684400000|2022-04-11 13:40:00|2530.3|2527.3|2528.3|2525.3|2530.3|2527.9|2525.6|2522.9|1163
1649684700000|2022-04-11 13:45:00|2528.7|2525.7|2508.6|2506.6|2529.1|2526.8|2507.8|2505|1252
1649685000000|2022-04-11 13:50:00|2508.9|2506.9|2500|2498|2511.7|2508.7|2499.8|2497.3|1252
1649685300000|2022-04-11 13:55:00|2499.8|2497.8|2501.7|2498.7|2502.7|2500.2|2495.5|2492.9|1318
1649685600000|2022-04-11 14:00:00|2501.6|2499.6|2504.2|2501.2|2505.2|2502.5|2500|2497.8|1154
1649685900000|2022-04-11 14:05:00|2504|2501|2501.7|2498.7|2505.3|2502.4|2498.2|2495.4|1166
1649686200000|2022-04-11 14:10:00|2501.3|2498.3|2493.3|2490.3|2501.6|2498.6|2492.6|2490.2|1279
1649686500000|2022-04-11 14:15:00|2493.1|2490.1|2497.6|2494.6|2498.6|2495.9|2490.2|2487.2|1365
1649686800000|2022-04-11 14:20:00|2497.5|2494.5|2500.4|2498.4|2500.9|2498.7|2493.6|2491.1|1079
1649687100000|2022-04-11 14:25:00|2500.3|2498.3|2500.1|2497.1|2502.3|2499.9|2498.6|2496.1|862
1649687400000|2022-04-11 14:30:00|2500|2497|2495.7|2492.7|2500.7|2498.4|2493.7|2491|954
1649687700000|2022-04-11 14:35:00|2495.6|2492.6|2493.9|2490.9|2497.1|2494.1|2492.7|2489.7|847
1649688000000|2022-04-11 14:40:00|2494|2491|2495.6|2492.6|2497.5|2494.5|2493.6|2490.8|769
1649688300000|2022-04-11 14:45:00|2495.5|2492.5|2499.6|2497.6|2499.9|2497.9|2492.8|2490.2|776
1649688600000|2022-04-11 14:50:00|2499.7|2497.7|2499.2|2497.2|2500.8|2498.4|2496.8|2494.5|728
1649688900000|2022-04-11 14:55:00|2499.3|2497.3|2500.6|2498.6|2501.2|2499|2497|2494.7|521
1649689200000|2022-04-11 15:00:00|2500.7|2498.7|2500.4|2498.4|2502.5|2500.5|2499|2496.6|607
1649689500000|2022-04-11 15:05:00|2500.5|2498.5|2500.8|2497.8|2502.3|2499.8|2498.7|2496.3|695
1649689800000|2022-04-11 15:10:00|2500.9|2497.9|2498.4|2495.4|2502.6|2499.9|2498.1|2495.3|569
1649690100000|2022-04-11 15:15:00|2498.3|2495.3|2499.8|2496.8|2499.8|2497.1|2496.4|2493.4|566
1649690400000|2022-04-11 15:20:00|2499.7|2496.7|2500.5|2497.5|2501.3|2499.2|2497|2494.2|473
1649690700000|2022-04-11 15:25:00|2500.6|2497.6|2499.7|2497.7|2500.6|2498.1|2497.6|2495.1|444
1649691000000|2022-04-11 15:30:00|2499.6|2497.6|2497.1|2494.1|2499.8|2497.7|2494.8|2492.8|464
1649691300000|2022-04-11 15:35:00|2497.3|2494.3|2496.1|2494.1|2498.1|2495.7|2494.7|2492.2|478
1649691600000|2022-04-11 15:40:00|2496.2|2494.2|2499.9|2497.9|2501.3|2498.9|2495.8|2493.3|429
1649691900000|2022-04-11 15:45:00|2499.8|2497.8|2500.2|2498.2|2501.1|2498.5|2497.4|2495.2|428
1649692200000|2022-04-11 15:50:00|2500.1|2498.1|2498.1|2496.1|2500.7|2498.1|2497|2494.5|420
1649692500000|2022-04-11 15:55:00|2498|2496|2494.5|2492.5|2499.4|2496.7|2494.5|2492.5|349
1649692800000|2022-04-11 16:00:00|2494.4|2492.4|2494.4|2491.4|2497.3|2494.7|2493.7|2490.7|573
1649693100000|2022-04-11 16:05:00|2494.3|2491.3|2498.1|2495.1|2498.4|2495.8|2493.3|2490.4|354
1649693400000|2022-04-11 16:10:00|2498.2|2495.2|2497.4|2494.4|2498.5|2495.5|2495.9|2492.9|441
1649693700000|2022-04-11 16:15:00|2497.5|2494.5|2494|2491|2497.5|2494.5|2494|2491|666
1649694000000|2022-04-11 16:20:00|2494.1|2491.1|2496.5|2493.5|2496.5|2493.5|2493.5|2490.5|560
1649694300000|2022-04-11 16:25:00|2496.3|2493.3|2493.7|2490.7|2496.9|2493.9|2492.4|2490.1|459
1649694600000|2022-04-11 16:30:00|2493.9|2490.9|2494.3|2491.3|2494.4|2491.8|2492|2489.2|492
1649694900000|2022-04-11 16:35:00|2494.4|2491.4|2496|2494|2496.8|2494.5|2494|2491|284
1649695200000|2022-04-11 16:40:00|2496.1|2494.1|2494.5|2491.5|2496.2|2494.1|2493.2|2490.4|271
1649695500000|2022-04-11 16:45:00|2494.3|2491.3|2493.6|2490.6|2494.5|2492.2|2492.6|2489.8|284
1649695800000|2022-04-11 16:50:00|2493.7|2490.7|2485|2482|2494|2491|2483.5|2480.6|670
1649696100000|2022-04-11 16:55:00|2484.8|2481.8|2483.7|2480.7|2486.1|2483.1|2483.2|2480.5|705
1649696400000|2022-04-11 17:00:00|2484|2481|2484.9|2481.9|2487.3|2484.4|2483.1|2480.5|721
1649696700000|2022-04-11 17:05:00|2485|2482|2485.5|2482.5|2487.3|2484.5|2482.5|2480|520
1649697000000|2022-04-11 17:10:00|2485.8|2482.8|2485.2|2482.2|2487.3|2484.4|2483.6|2481.4|532
1649697300000|2022-04-11 17:15:00|2485.3|2482.3|2486|2483|2487.2|2484.3|2483.4|2481.2|452
1649697600000|2022-04-11 17:20:00|2486.1|2483.1|2484.8|2482.8|2486.7|2483.9|2484.4|2481.7|439
1649697900000|2022-04-11 17:25:00|2485.2|2483.2|2485.8|2483.8|2487.3|2484.3|2484.6|2481.8|474
1649698200000|2022-04-11 17:30:00|2486.3|2483.3|2484.3|2481.3|2486.4|2483.9|2481.8|2479.3|457
1649698500000|2022-04-11 17:35:00|2484.4|2481.4|2486.8|2484.8|2487.7|2485|2483.9|2481.3|530
1649698800000|2022-04-11 17:40:00|2486.7|2484.7|2488.1|2485.1|2489.2|2486.3|2485.9|2482.9|448
1649699100000|2022-04-11 17:45:00|2487.9|2484.9|2488.2|2485.2|2490.2|2487.4|2487.5|2484.8|400
1649699400000|2022-04-11 17:50:00|2488.1|2485.1|2488.3|2485.3|2488.3|2485.4|2486|2483|375
1649699700000|2022-04-11 17:55:00|2488.2|2485.2|2488.1|2485.1|2488.5|2486|2486.9|2483.9|249
1649700000000|2022-04-11 18:00:00|2488|2485|2487.3|2485.3|2488.5|2486|2486.8|2483.9|201
1649700300000|2022-04-11 18:05:00|2487.4|2485.4|2488.8|2485.8|2489.9|2486.9|2487.1|2484.3|361
1649700600000|2022-04-11 18:10:00|2488.7|2485.7|2488.6|2485.6|2490.9|2487.9|2488.3|2485.4|315
1649700900000|2022-04-11 18:15:00|2488.7|2485.7|2489.2|2486.2|2489.6|2486.6|2487.8|2484.8|270
1649701200000|2022-04-11 18:20:00|2489.1|2486.1|2488|2485|2490.2|2487.2|2487.8|2484.8|223
1649701500000|2022-04-11 18:25:00|2487.9|2484.9|2487.6|2484.6|2489|2486.3|2487.4|2484.4|292
1649701800000|2022-04-11 18:30:00|2487.7|2484.7|2489|2486|2489|2486.6|2486.1|2483.4|197
1649702100000|2022-04-11 18:35:00|2489.1|2486.1|2490|2487|2490.1|2487.7|2488.7|2485.9|218
1649702400000|2022-04-11 18:40:00|2489.9|2486.9|2490.1|2488.1|2491.2|2488.8|2489.7|2486.7|188
1649702700000|2022-04-11 18:45:00|2490.2|2488.2|2492.3|2489.3|2492.4|2489.4|2489.7|2487.1|196
1649703000000|2022-04-11 18:50:00|2492.4|2489.4|2491.4|2488.4|2493.2|2490.2|2490.4|2487.8|215
1649703300000|2022-04-11 18:55:00|2490.9|2488.9|2490.6|2487.6|2491.7|2489|2489.6|2487.1|239
1649703600000|2022-04-11 19:00:00|2490.7|2487.7|2495.5|2492.5|2496.6|2493.7|2490.2|2487.2|297
1649703900000|2022-04-11 19:05:00|2495.4|2492.4|2498.3|2496.3|2498.6|2496.3|2495.1|2492.4|239
1649704200000|2022-04-11 19:10:00|2498.7|2496.7|2503.6|2500.6|2503.8|2501.4|2498.2|2495.6|325
1649704500000|2022-04-11 19:15:00|2503.5|2500.5|2503|2500|2503.7|2501.3|2501.6|2499.3|277
1649704800000|2022-04-11 19:20:00|2502.9|2499.9|2501.6|2498.6|2503|2500.2|2499.8|2496.8|246
1649705100000|2022-04-11 19:25:00|2501.3|2498.3|2502.7|2499.7|2503.5|2500.8|2500.8|2498|223
1649705400000|2022-04-11 19:30:00|2502.2|2499.2|2502.3|2500.3|2503.1|2500.4|2500.4|2497.8|241
1649705700000|2022-04-11 19:35:00|2502.7|2499.7|2503.2|2500.2|2503.6|2501|2501.4|2498.8|203
1649706000000|2022-04-11 19:40:00|2503.3|2500.3|2505|2502|2505.5|2503.1|2502.8|2500.1|352
1649706300000|2022-04-11 19:45:00|2504.8|2501.8|2502.9|2499.9|2506.5|2503.8|2502.3|2499.3|348
1649706600000|2022-04-11 19:50:00|2502.7|2499.7|2506.1|2503.1|2506.6|2503.9|2502.7|2499.7|343
1649706900000|2022-04-11 19:55:00|2506.2|2503.2|2508.3|2505.3|2509|2506.4|2505.3|2503.1|482
1649707200000|2022-04-11 20:00:00|2508.2|2505.2|2508.3|2505.3|2508.8|2505.8|2507|2504|313
1649707500000|2022-04-11 20:05:00|2508.1|2505.1|2508.4|2505.4|2509|2506|2507.7|2504.7|214
1649707800000|2022-04-11 20:10:00|2508.3|2505.3|2508.8|2506.8|2509.5|2506.9|2508.2|2505.2|106
1649708100000|2022-04-11 20:15:00|2509.9|2506.9|2509.9|2507.9|2510.5|2508|2509.4|2506.8|64
1649708400000|2022-04-11 20:20:00|2509.8|2507.8|2509.7|2507.7|2510.5|2507.9|2508.4|2505.7|145
1649708700000|2022-04-11 20:25:00|2509.8|2507.8|2511|2508|2512.8|2509.9|2509.6|2507.6|119
1649709000000|2022-04-11 20:30:00|2510.5|2508.5|2510.3|2507.3|2511.7|2508.7|2509.8|2506.8|118
1649709300000|2022-04-11 20:35:00|2510.4|2507.4|2510|2507|2511.3|2508.3|2510|2507|92
1649709600000|2022-04-11 20:40:00|2510.1|2507.1|2510|2507|2511.1|2508.1|2509.7|2506.7|117
1649709900000|2022-04-11 20:45:00|2510.2|2507.2|2513.9|2510.9|2514.9|2511.9|2510.1|2507.1|172
1649710200000|2022-04-11 20:50:00|2513.8|2510.8|2514.2|2511.2|2514.5|2511.5|2512.4|2509.4|218
1649710500000|2022-04-11 20:55:00|2514.3|2511.3|2510.4|2507.4|2514.9|2511.9|2509.6|2506.6|277
1649714400000|2022-04-11 22:00:00|2508.7|2505.7|2508.3|2505.3|2511.6|2508.6|2507.4|2504.4|297
1649714700000|2022-04-11 22:05:00|2508.4|2505.4|2508.6|2505.6|2509.1|2506.1|2507.7|2504.7|171
1649715000000|2022-04-11 22:10:00|2508.8|2505.8|2508.7|2505.7|2509.9|2506.9|2508.3|2505.3|144
1649715300000|2022-04-11 22:15:00|2508.9|2505.9|2506.8|2503.8|2508.9|2505.9|2505.6|2502.6|157
1649715600000|2022-04-11 22:20:00|2506.9|2503.9|2507.8|2504.8|2508.4|2505.4|2505.6|2502.6|119
1649715900000|2022-04-11 22:25:00|2507.5|2504.5|2509.4|2506.4|2509.4|2506.4|2507.5|2504.5|141
1649716200000|2022-04-11 22:30:00|2508.9|2505.9|2510|2507|2510.2|2507.2|2508.6|2505.6|89
1649716500000|2022-04-11 22:35:00|2509.9|2506.9|2508.8|2505.8|2510.2|2507.2|2508.4|2505.4|119
1649716800000|2022-04-11 22:40:00|2508.6|2505.6|2509.1|2506.1|2509.1|2506.2|2507.8|2505.4|95
1649717100000|2022-04-11 22:45:00|2509|2506|2508.6|2505.6|2509.1|2506.1|2506.9|2503.9|142
1649717400000|2022-04-11 22:50:00|2508.9|2505.9|2508.3|2505.3|2509.1|2506.1|2508|2505|159
1649717700000|2022-04-11 22:55:00|2508.2|2505.2|2506.4|2503.4|2508.5|2505.5|2506.2|2503.2|169
1649718000000|2022-04-11 23:00:00|2506.6|2503.6|2507.3|2504.3|2508.1|2505.1|2506.4|2503.4|156
1649718300000|2022-04-11 23:05:00|2507.4|2504.4|2507.6|2504.6|2508.4|2505.4|2507.2|2504.2|112
1649718600000|2022-04-11 23:10:00|2507.7|2504.7|2507.6|2504.6|2507.9|2504.9|2507.2|2504.2|77
1649718900000|2022-04-11 23:15:00|2507|2505|2509.4|2507.4|2510|2507.4|2506.9|2504.3|128
1649719200000|2022-04-11 23:20:00|2509.1|2507.1|2509.7|2506.7|2509.9|2507.5|2508.3|2505.7|155
1649719500000|2022-04-11 23:25:00|2509.6|2506.6|2510.5|2507.5|2510.8|2508.1|2508.9|2506.2|133
1649719800000|2022-04-11 23:30:00|2510.6|2507.6|2513.2|2510.2|2513.2|2510.2|2509.9|2507.3|168
1649720100000|2022-04-11 23:35:00|2513.1|2510.1|2513.8|2511.8|2514.7|2512.1|2512.5|2510|148
1649720400000|2022-04-11 23:40:00|2513.7|2511.7|2510.4|2507.4|2514.5|2512|2510.3|2507.3|222
1649720700000|2022-04-11 23:45:00|2510.3|2507.3|2511.4|2508.4|2512.1|2509.1|2510.2|2507.2|233
1649721000000|2022-04-11 23:50:00|2511.5|2508.5|2510.5|2507.5|2512|2509|2509.9|2507.3|162
1649721300000|2022-04-11 23:55:00|2510.6|2507.6|2511.4|2508.4|2511.6|2508.6|2510|2507|200
1649721600000|2022-04-12 00:00:00|2511|2508|2508.7|2505.7|2511.1|2508.1|2508.1|2505.1|253
1649721900000|2022-04-12 00:05:00|2508.6|2505.6|2509.4|2506.4|2510.3|2507.3|2508.2|2505.2|256
1649722200000|2022-04-12 00:10:00|2509.5|2506.5|2511.3|2508.3|2512.9|2509.9|2509.2|2506.2|342
1649722500000|2022-04-12 00:15:00|2511.2|2508.2|2508.9|2505.9|2512.1|2509.1|2508.7|2505.7|325
1649722800000|2022-04-12 00:20:00|2508.8|2505.8|2506.9|2503.9|2509.1|2506.1|2506.3|2503.3|299
1649723100000|2022-04-12 00:25:00|2507|2504|2507.8|2504.8|2508.6|2505.8|2506.9|2503.9|240
1649723400000|2022-04-12 00:30:00|2507.7|2504.7|2506.8|2503.8|2508.4|2505.8|2506.2|2503.2|240
1649723700000|2022-04-12 00:35:00|2506.9|2503.9|2506.9|2503.9|2506.9|2503.9|2505.6|2502.8|273
1649724000000|2022-04-12 00:40:00|2507.2|2504.2|2505.9|2502.9|2507.2|2504.2|2505.4|2502.4|223
1649724300000|2022-04-12 00:45:00|2506|2503|2504|2501|2506.4|2503.4|2503.4|2500.6|259
1649724600000|2022-04-12 00:50:00|2504.2|2501.2|2501.6|2499.6|2504.4|2501.7|2500.9|2498|284
1649724900000|2022-04-12 00:55:00|2501.7|2499.7|2503.3|2500.3|2504.2|2501.3|2501.7|2498.9|409
1649725200000|2022-04-12 01:00:00|2503|2500|2502.4|2499.4|2505.4|2502.4|2499.9|2496.9|629
1649725500000|2022-04-12 01:05:00|2502.6|2499.6|2503.8|2500.8|2504.4|2501.4|2502.5|2499.5|402
1649725800000|2022-04-12 01:10:00|2504|2501|2500.6|2497.6|2504.3|2501.3|2500.5|2497.5|380
1649726100000|2022-04-12 01:15:00|2500.5|2497.5|2500.5|2497.5|2501.5|2498.8|2500|2497|310
1649726400000|2022-04-12 01:20:00|2500.6|2497.6|2504.1|2501.1|2505.1|2502.6|2500.6|2497.6|267
1649726700000|2022-04-12 01:25:00|2504|2501|2502.9|2499.9|2504.5|2501.9|2502.5|2499.9|206
1649727000000|2022-04-12 01:30:00|2502.8|2499.8|2505.7|2502.7|2506.2|2503.7|2502.3|2499.6|277
1649727300000|2022-04-12 01:35:00|2505.6|2502.6|2507.3|2504.3|2508|2505|2505.3|2502.3|299
1649727600000|2022-04-12 01:40:00|2507.1|2504.1|2508|2505|2508.1|2505.3|2505.8|2502.8|300
1649727900000|2022-04-12 01:45:00|2507.9|2504.9|2507.8|2504.8|2508.3|2505.5|2506.9|2503.9|266
1649728200000|2022-04-12 01:50:00|2507.7|2504.7|2509.3|2506.3|2509.5|2506.5|2507.5|2504.5|289
1649728500000|2022-04-12 01:55:00|2509.4|2506.4|2509.8|2506.8|2510|2507|2508.4|2505.9|220
1649728800000|2022-04-12 02:00:00|2509.6|2506.6|2511|2508|2512.2|2509.2|2508.9|2505.9|370
1649729100000|2022-04-12 02:05:00|2510.8|2507.8|2513.8|2510.8|2514|2511|2510.6|2507.6|317
1649729400000|2022-04-12 02:10:00|2513.9|2510.9|2517.8|2514.8|2517.9|2514.9|2513.4|2510.4|531
1649729700000|2022-04-12 02:15:00|2517.9|2514.9|2515.8|2512.8|2517.9|2514.9|2515.2|2512.2|297
1649730000000|2022-04-12 02:20:00|2515.6|2512.6|2514.5|2511.5|2515.6|2512.9|2514.4|2511.4|200
1649730300000|2022-04-12 02:25:00|2514.4|2511.4|2515.2|2512.2|2515.8|2512.8|2514.2|2511.2|309
1649730600000|2022-04-12 02:30:00|2515.5|2512.5|2519|2516|2520.4|2517.4|2515.4|2512.4|655
1649730900000|2022-04-12 02:35:00|2518.9|2515.9|2519.1|2516.1|2520|2517|2517.8|2514.8|406
1649731200000|2022-04-12 02:40:00|2519.3|2516.3|2520.1|2517.1|2520.1|2517.1|2517.9|2514.9|305
1649731500000|2022-04-12 02:45:00|2520.2|2517.2|2518.8|2515.8|2520.7|2517.7|2518.2|2515.2|349
1649731800000|2022-04-12 02:50:00|2518.7|2515.7|2520.7|2517.7|2521.4|2518.4|2518.6|2515.6|367
1649732100000|2022-04-12 02:55:00|2520.9|2517.9|2521.5|2518.5|2521.6|2518.6|2520.3|2517.3|193
1649732400000|2022-04-12 03:00:00|2521.6|2518.6|2520.9|2517.9|2522.3|2519.7|2520.1|2517.1|305
1649732700000|2022-04-12 03:05:00|2520.8|2517.8|2521.6|2518.6|2521.8|2518.8|2520.4|2517.4|216
1649733000000|2022-04-12 03:10:00|2521.7|2518.7|2521.5|2518.5|2522.1|2519.5|2520.1|2517.1|236
1649733300000|2022-04-12 03:15:00|2521.4|2518.4|2520.4|2517.4|2522.1|2519.1|2519.3|2516.3|340
1649733600000|2022-04-12 03:20:00|2520.3|2517.3|2521.4|2518.4|2521.5|2518.5|2519.9|2516.9|226
1649733900000|2022-04-12 03:25:00|2521.6|2518.6|2521.7|2518.7|2522.2|2519.2|2520.2|2517.5|242
1649734200000|2022-04-12 03:30:00|2521.8|2518.8|2521.5|2519.5|2522.3|2519.6|2521.1|2518.5|202
1649734500000|2022-04-12 03:35:00|2522.2|2519.2|2522.2|2519.2|2522.4|2519.7|2520.9|2518.5|145
1649734800000|2022-04-12 03:40:00|2522.3|2519.3|2522|2519|2523|2520|2521.2|2518.2|242
1649735100000|2022-04-12 03:45:00|2521.9|2518.9|2521.9|2518.9|2522.6|2519.7|2521.1|2518.4|142
1649735400000|2022-04-12 03:50:00|2521.5|2518.5|2521.8|2518.8|2522.3|2519.4|2520.9|2518.3|166
1649735700000|2022-04-12 03:55:00|2521.6|2518.6|2521.7|2519.7|2522.4|2519.9|2521|2518.5|139
1649736000000|2022-04-12 04:00:00|2521.6|2519.6|2521.2|2518.2|2522.5|2520.2|2520.6|2518|209
1649736300000|2022-04-12 04:05:00|2521.3|2518.3|2521.1|2519.1|2522|2519.4|2520.8|2518.3|154
1649736600000|2022-04-12 04:10:00|2521|2519|2521.3|2519.3|2522.1|2519.5|2521|2518.8|78
1649736900000|2022-04-12 04:15:00|2521.4|2519.4|2521.3|2519.3|2522.1|2519.6|2520.5|2517.8|146
1649737200000|2022-04-12 04:20:00|2521.4|2519.4|2521.8|2518.8|2521.9|2519.4|2520.7|2517.9|143
1649737500000|2022-04-12 04:25:00|2521.7|2518.7|2522|2520|2522.5|2520.5|2521.1|2518.6|229
1649737800000|2022-04-12 04:30:00|2522.1|2520.1|2521.5|2518.5|2523|2520.7|2520.5|2517.6|194
1649738100000|2022-04-12 04:35:00|2521.7|2518.7|2520.1|2517.1|2521.7|2519.2|2520|2517|214
1649738400000|2022-04-12 04:40:00|2520.2|2517.2|2520.1|2517.1|2521.4|2518.4|2519.8|2516.8|136
1649738700000|2022-04-12 04:45:00|2520.3|2517.3|2521|2518|2522|2519|2520.3|2517.3|193
1649739000000|2022-04-12 04:50:00|2521.1|2518.1|2521.6|2518.6|2521.9|2518.9|2520.4|2517.9|173
1649739300000|2022-04-12 04:55:00|2521.5|2518.5|2521.8|2518.8|2522.4|2519.9|2521.3|2518.4|160
1649739600000|2022-04-12 05:00:00|2521.7|2518.7|2520|2518|2522.3|2519.8|2519.8|2517.5|248
1649739900000|2022-04-12 05:05:00|2520.1|2518.1|2521.4|2518.4|2521.4|2518.8|2519.6|2517.6|155
1649740200000|2022-04-12 05:10:00|2521.1|2518.1|2521.8|2518.8|2521.9|2519.4|2519.3|2517.3|217
1649740500000|2022-04-12 05:15:00|2521.7|2518.7|2524.4|2521.4|2524.5|2522|2521.6|2518.6|317
1649740800000|2022-04-12 05:20:00|2524.3|2521.3|2527.4|2524.4|2527.8|2524.8|2523.5|2521.1|315
1649741100000|2022-04-12 05:25:00|2527.5|2524.5|2527|2524|2528.2|2525.2|2526.3|2523.3|236
1649741400000|2022-04-12 05:30:00|2527.1|2524.1|2527.2|2524.2|2528|2525|2525.9|2522.9|509
1649741700000|2022-04-12 05:35:00|2527.1|2524.1|2522.4|2519.4|2527.8|2524.8|2521.7|2518.7|472
1649742000000|2022-04-12 05:40:00|2522.5|2519.5|2521.2|2518.2|2522.9|2519.9|2520.9|2517.9|310
1649742300000|2022-04-12 05:45:00|2521.3|2518.3|2520.4|2517.4|2521.4|2518.4|2518.9|2515.9|446
1649742600000|2022-04-12 05:50:00|2520.3|2517.3|2516.6|2513.6|2520.7|2517.7|2516.6|2513.6|370
1649742900000|2022-04-12 05:55:00|2516.7|2513.7|2516.9|2513.9|2517.4|2514.4|2515.6|2512.6|310
1649743200000|2022-04-12 06:00:00|2516.7|2513.7|2518.7|2515.7|2519.3|2516.3|2516.5|2513.7|571
1649743500000|2022-04-12 06:05:00|2518.9|2515.9|2521.3|2518.3|2521.9|2519.5|2518.8|2515.8|470
1649743800000|2022-04-12 06:10:00|2521.1|2518.1|2519|2516|2521.9|2519.2|2517.2|2514.7|477
1649744100000|2022-04-12 06:15:00|2518.9|2515.9|2520.4|2517.4|2522|2519|2518.8|2515.8|490
1649744400000|2022-04-12 06:20:00|2520.3|2517.3|2519|2516|2520.4|2517.7|2518.5|2515.7|407
1649744700000|2022-04-12 06:25:00|2518.9|2515.9|2520.6|2517.6|2521.2|2518.9|2518.3|2515.3|472
1649745000000|2022-04-12 06:30:00|2520.7|2517.7|2521.3|2518.3|2521.8|2519.1|2518.9|2516|407
1649745300000|2022-04-12 06:35:00|2521.5|2518.5|2521.6|2518.6|2523.1|2520.3|2520.6|2517.6|406
1649745600000|2022-04-12 06:40:00|2521.7|2518.7|2521.4|2518.4|2522.1|2519.4|2520.7|2517.7|298
1649745900000|2022-04-12 06:45:00|2521.2|2518.2|2522.1|2519.1|2522.8|2519.8|2520.6|2517.7|415
1649746200000|2022-04-12 06:50:00|2521.9|2518.9|2522.3|2519.3|2522.7|2519.7|2520.6|2517.6|381
1649746500000|2022-04-12 06:55:00|2522.2|2519.2|2522.1|2519.1|2523|2520|2520.8|2518.2|408
1649746800000|2022-04-12 07:00:00|2522|2519|2522.8|2519.8|2524.8|2521.8|2521.2|2518.2|476
1649747100000|2022-04-12 07:05:00|2522.7|2519.7|2518.8|2515.8|2523.7|2520.7|2517.8|2514.8|607
1649747400000|2022-04-12 07:10:00|2518.9|2515.9|2517.3|2514.3|2519.1|2516.2|2516.3|2513.6|417
1649747700000|2022-04-12 07:15:00|2517.4|2514.4|2518.1|2515.1|2519.6|2517|2517.3|2514.4|341
1649748000000|2022-04-12 07:20:00|2518|2515|2519|2516|2520.5|2518|2518|2515|298
1649748300000|2022-04-12 07:25:00|2518.9|2515.9|2517.4|2514.4|2520.3|2517.3|2515.8|2513.1|397
1649748600000|2022-04-12 07:30:00|2517.3|2514.3|2518.1|2515.1|2519.9|2516.9|2516.6|2513.9|489
1649748900000|2022-04-12 07:35:00|2518|2515|2516.3|2513.3|2519|2516.2|2515.3|2512.7|365
1649749200000|2022-04-12 07:40:00|2516.7|2513.7|2515|2512|2516.8|2513.8|2514.7|2511.7|327
1649749500000|2022-04-12 07:45:00|2515.1|2512.1|2513.6|2510.6|2515.3|2512.3|2512.8|2510.1|413
1649749800000|2022-04-12 07:50:00|2513.4|2510.4|2511.7|2508.7|2515.1|2512.1|2511|2508.3|417
1649750100000|2022-04-12 07:55:00|2511.8|2508.8|2507.8|2504.8|2512.3|2509.3|2506.8|2503.8|593
1649750400000|2022-04-12 08:00:00|2507.9|2504.9|2510.9|2507.9|2511|2508|2507.3|2504.3|575
1649750700000|2022-04-12 08:05:00|2510.8|2507.8|2509.9|2506.9|2512.8|2510.1|2509.4|2506.6|475
1649751000000|2022-04-12 08:10:00|2510|2507|2506.1|2503.1|2511.1|2508.1|2506|2503|418
1649751300000|2022-04-12 08:15:00|2506.2|2503.2|2504.1|2501.1|2506.3|2503.3|2503.4|2500.5|419
1649751600000|2022-04-12 08:20:00|2504.3|2501.3|2501.9|2498.9|2505.7|2502.7|2501.6|2498.8|406
1649751900000|2022-04-12 08:25:00|2502|2499|2504.7|2501.7|2504.8|2502.1|2501.6|2498.6|417
1649752200000|2022-04-12 08:30:00|2504.5|2502.5|2506.2|2503.2|2507.5|2504.9|2504.4|2501.6|382
1649752500000|2022-04-12 08:35:00|2506.1|2503.1|2505.8|2502.8|2507|2504.4|2504.7|2501.7|347
1649752800000|2022-04-12 08:40:00|2505.7|2502.7|2505.1|2502.1|2507|2504|2504.9|2501.9|341
1649753100000|2022-04-12 08:45:00|2505|2502|2503.6|2500.6|2505.2|2502.2|2502.3|2499.7|333
1649753400000|2022-04-12 08:50:00|2503.3|2500.3|2502.1|2499.1|2503.8|2500.8|2500.9|2497.9|333
1649753700000|2022-04-12 08:55:00|2502|2499|2497.7|2494.7|2502.7|2499.7|2497.1|2494.1|329
1649754000000|2022-04-12 09:00:00|2498.3|2495.3|2492.1|2489.1|2498.4|2495.4|2491.9|2488.9|504
1649754300000|2022-04-12 09:05:00|2492|2489|2491.1|2488.1|2492.1|2489.1|2490|2487.3|507
1649754600000|2022-04-12 09:10:00|2491|2488|2493.8|2490.8|2494.6|2491.6|2490.8|2488|437
1649754900000|2022-04-12 09:15:00|2493.7|2490.7|2489.6|2486.6|2493.9|2491|2489.1|2486.1|560
1649755200000|2022-04-12 09:20:00|2489.7|2486.7|2491.3|2488.3|2491.6|2488.7|2487.9|2485.3|453
1649755500000|2022-04-12 09:25:00|2491.2|2488.2|2495.1|2492.1|2495.5|2492.9|2491.1|2488.1|491
1649755800000|2022-04-12 09:30:00|2494.9|2491.9|2497.5|2494.5|2497.7|2495.1|2493.5|2490.9|441
1649756100000|2022-04-12 09:35:00|2497.6|2494.6|2497|2494|2497.8|2495.3|2495.7|2493|284
1649756400000|2022-04-12 09:40:00|2496.9|2493.9|2498.2|2495.2|2498.9|2496.4|2496.2|2493.8|303
1649756700000|2022-04-12 09:45:00|2498.3|2495.3|2497.5|2494.5|2498.3|2496|2496.6|2493.9|250
1649757000000|2022-04-12 09:50:00|2497.2|2494.2|2497.8|2494.8|2498.1|2495.5|2495.7|2492.7|312
1649757300000|2022-04-12 09:55:00|2498|2495|2499.4|2496.4|2500.6|2498.1|2497.2|2494.4|355
1649757600000|2022-04-12 10:00:00|2499.6|2496.6|2501.9|2498.9|2501.9|2499.3|2498.6|2496|305
1649757900000|2022-04-12 10:05:00|2501.8|2498.8|2503.6|2501.6|2504|2501.7|2501.3|2498.7|345
1649758200000|2022-04-12 10:10:00|2503.5|2501.5|2503.7|2500.7|2504.3|2501.7|2503|2500.3|237
1649758500000|2022-04-12 10:15:00|2503.6|2500.6|2504.1|2502.1|2505.3|2502.7|2502.7|2500.1|297
1649758800000|2022-04-12 10:20:00|2504|2502|2503.8|2500.8|2505.2|2502.6|2503.1|2500.2|304
1649759100000|2022-04-12 10:25:00|2503.7|2500.7|2505.1|2503.1|2505.6|2503.2|2503.1|2500.1|315
1649759400000|2022-04-12 10:30:00|2505|2503|2504.8|2501.8|2506|2503.7|2503.9|2501.4|316
1649759700000|2022-04-12 10:35:00|2503.9|2501.9|2503.1|2501.1|2505.6|2503|2503.1|2501.1|266
1649760000000|2022-04-12 10:40:00|2503.2|2501.2|2504.4|2501.4|2505.4|2502.4|2503|2500.7|254
1649760300000|2022-04-12 10:45:00|2504.5|2501.5|2505.6|2502.6|2505.8|2503.2|2504.2|2501.2|259
1649760600000|2022-04-12 10:50:00|2505.5|2502.5|2504.9|2501.9|2506.4|2504|2504.7|2501.9|250
1649760900000|2022-04-12 10:55:00|2505.1|2502.1|2501.3|2498.3|2505.3|2502.6|2501.1|2498.1|369
1649761200000|2022-04-12 11:00:00|2501.4|2498.4|2502.8|2499.8|2505.4|2502.4|2498.2|2495.2|519
1649761500000|2022-04-12 11:05:00|2502.7|2499.7|2501.7|2498.7|2503|2500|2500.8|2497.8|332
1649761800000|2022-04-12 11:10:00|2501.6|2498.6|2503.9|2500.9|2504.1|2501.8|2500.8|2497.8|328
1649762100000|2022-04-12 11:15:00|2504|2501|2504|2501|2504.2|2501.5|2502|2499|247
1649762400000|2022-04-12 11:20:00|2504.1|2501.1|2501|2498|2506.5|2503.9|2500.6|2497.6|355
1649762700000|2022-04-12 11:25:00|2500.8|2497.8|2500.1|2498.1|2502.2|2499.3|2498.6|2495.6|420
1649763000000|2022-04-12 11:30:00|2500.2|2498.2|2500|2498|2502.1|2499.2|2499.7|2497.2|362
1649763300000|2022-04-12 11:35:00|2499.9|2497.9|2498.5|2495.5|2501.7|2499|2498.1|2495.1|467
1649763600000|2022-04-12 11:40:00|2498.6|2495.6|2494.3|2491.3|2498.7|2495.7|2493.1|2490.1|419
1649763900000|2022-04-12 11:45:00|2494.2|2491.2|2500.4|2497.4|2500.6|2498.1|2493.7|2491.2|462
1649764200000|2022-04-12 11:50:00|2500.6|2497.6|2500.1|2497.1|2500.8|2498.1|2498|2495.1|438
1649764500000|2022-04-12 11:55:00|2500.2|2497.2|2500.6|2497.6|2500.6|2498.1|2498.9|2496.1|360
1649764800000|2022-04-12 12:00:00|2499.9|2497.9|2502.6|2499.6|2505.4|2502.4|2499.3|2496.3|592
1649765100000|2022-04-12 12:05:00|2502.8|2499.8|2503.9|2500.9|2505.4|2502.4|2500.5|2498.1|570
1649765400000|2022-04-12 12:10:00|2503.8|2500.8|2506.6|2503.6|2508.6|2506.2|2503.6|2500.6|673
1649765700000|2022-04-12 12:15:00|2506.7|2503.7|2506.7|2504.7|2507.3|2504.8|2505.3|2502.8|369
1649766000000|2022-04-12 12:20:00|2507.3|2505.3|2506.5|2504.5|2508.8|2506.3|2505.3|2502.4|559
1649766300000|2022-04-12 12:25:00|2506.4|2504.4|2502.9|2499.9|2507.8|2505.2|2502.8|2499.8|507
1649766600000|2022-04-12 12:30:00|2503.9|2498.7|2523.9|2520.9|2531.4|2528.4|2502.7|2498.2|1614
1649766900000|2022-04-12 12:35:00|2523.2|2520.2|2513.3|2510.3|2523.3|2520.3|2512.6|2509.6|1206
1649767200000|2022-04-12 12:40:00|2513.4|2510.4|2527.9|2525.9|2528.6|2526.1|2512.4|2510|1027
1649767500000|2022-04-12 12:45:00|2527.8|2525.8|2530.7|2527.7|2533.8|2530.8|2527.3|2524.9|1041
1649767800000|2022-04-12 12:50:00|2530.6|2527.6|2535.7|2532.7|2536.2|2533.2|2528.7|2525.7|951
1649768100000|2022-04-12 12:55:00|2535.8|2532.8|2532.2|2529.2|2538.2|2535.2|2531|2528|1141
1649768400000|2022-04-12 13:00:00|2532.3|2529.3|2537.1|2534.1|2537.4|2534.5|2532.3|2529.3|1126
1649768700000|2022-04-12 13:05:00|2536.9|2533.9|2534.3|2532.3|2539.9|2536.9|2534.1|2531.6|1225
1649769000000|2022-04-12 13:10:00|2534.2|2532.2|2527.4|2524.4|2537.1|2534.5|2527.1|2524.1|1133
1649769300000|2022-04-12 13:15:00|2527.5|2524.5|2525.6|2522.6|2528.6|2525.6|2524.3|2521.3|954
1649769600000|2022-04-12 13:20:00|2525.5|2522.5|2530.2|2527.2|2531.4|2528.4|2524|2521|928
1649769900000|2022-04-12 13:25:00|2530.3|2527.3|2533.9|2530.9|2535.4|2532.5|2529.1|2526.5|620
1649770200000|2022-04-12 13:30:00|2534|2531|2527|2524|2535.4|2532.7|2526.5|2523.9|1038
1649770500000|2022-04-12 13:35:00|2526.6|2523.6|2529|2526|2531.5|2528.8|2525|2522|955
1649770800000|2022-04-12 13:40:00|2528.8|2525.8|2528.2|2526.2|2530.5|2528.2|2525|2522|928
1649771100000|2022-04-12 13:45:00|2528.1|2526.1|2520.7|2518.7|2528.5|2526.5|2519.2|2517.2|823
1649771400000|2022-04-12 13:50:00|2521.3|2518.3|2520.4|2518.4|2523.8|2521.2|2518.8|2516.5|872
1649771700000|2022-04-12 13:55:00|2520.3|2518.3|2519.1|2516.1|2523.5|2521.4|2516.9|2514.3|846
1649772000000|2022-04-12 14:00:00|2518.6|2516.6|2521.5|2519.5|2522.8|2520.8|2517.6|2515.1|786
1649772300000|2022-04-12 14:05:00|2521.6|2519.6|2521.7|2519.7|2525.8|2523.6|2520.4|2518.4|707
1649772600000|2022-04-12 14:10:00|2521.8|2519.8|2522|2520|2523.8|2521.8|2517.4|2515.4|640
1649772900000|2022-04-12 14:15:00|2522.3|2520.3|2528.8|2526.8|2529.5|2527|2520.4|2518.4|701
1649773200000|2022-04-12 14:20:00|2528.7|2526.7|2530.6|2527.6|2531.9|2529.8|2527.3|2525.3|807
1649773500000|2022-04-12 14:25:00|2530.5|2527.5|2529.4|2527.4|2530.7|2528.1|2526.4|2523.9|626
1649773800000|2022-04-12 14:30:00|2529.3|2527.3|2534.1|2531.1|2535.2|2532.7|2529.3|2527|633
1649774100000|2022-04-12 14:35:00|2533.7|2531.7|2538.6|2536.6|2539.3|2536.8|2533.5|2531.4|729
1649774400000|2022-04-12 14:40:00|2538.7|2536.7|2542.6|2540.6|2545|2542.7|2537|2534.5|808
1649774700000|2022-04-12 14:45:00|2542.7|2540.7|2547|2545|2549.3|2547|2542.3|2540.1|788
1649775000000|2022-04-12 14:50:00|2547.6|2544.6|2553.4|2551.4|2554.9|2552.9|2547.1|2544.5|1115
1649775300000|2022-04-12 14:55:00|2553.6|2551.6|2551.3|2549.3|2556.8|2554.8|2550.4|2548.4|1084
1649775600000|2022-04-12 15:00:00|2551.4|2549.4|2552.3|2550.3|2552.9|2550.9|2548.1|2546.1|909
1649775900000|2022-04-12 15:05:00|2552|2550|2556.6|2554.6|2556.7|2554.7|2551.8|2549.8|817
1649776200000|2022-04-12 15:10:00|2556.7|2554.7|2554.8|2552.8|2558.6|2556.4|2553.5|2551.5|753
1649776500000|2022-04-12 15:15:00|2554.9|2552.9|2553.4|2551.4|2556.6|2554.6|2550.9|2548.9|726
1649776800000|2022-04-12 15:20:00|2553.3|2551.3|2557.7|2555.7|2558.8|2556.8|2553.2|2551.2|601
1649777100000|2022-04-12 15:25:00|2557.9|2555.9|2560|2557|2561.6|2559.3|2557.1|2554.6|717
1649777400000|2022-04-12 15:30:00|2559.9|2556.9|2558|2556|2562.6|2560.6|2556.9|2554.4|616
1649777700000|2022-04-12 15:35:00|2558.4|2556.4|2560.1|2558.1|2561.2|2559.2|2558.2|2555.5|631
1649778000000|2022-04-12 15:40:00|2560.2|2558.2|2561.3|2559.3|2561.8|2559.8|2558.6|2556.4|521
1649778300000|2022-04-12 15:45:00|2561.2|2559.2|2555.5|2553.5|2561.7|2559.7|2555.2|2553.2|532
1649778600000|2022-04-12 15:50:00|2555.6|2553.6|2554.2|2552.2|2557|2555|2553.3|2551.2|446
1649778900000|2022-04-12 15:55:00|2554.6|2552.6|2552.7|2550.7|2556.3|2554.3|2552|2549.7|504
1649779200000|2022-04-12 16:00:00|2552.6|2550.6|2552.7|2550.7|2553.4|2551.4|2550|2547.5|527
1649779500000|2022-04-12 16:05:00|2552.9|2550.9|2557|2555|2557.4|2555.4|2551.8|2549.6|362
1649779800000|2022-04-12 16:10:00|2557.1|2555.1|2557.8|2555.8|2558.4|2556.4|2555.9|2553.9|324
1649780100000|2022-04-12 16:15:00|2557.9|2555.9|2558.9|2556.9|2559.8|2557.6|2556.9|2554.9|358
1649780400000|2022-04-12 16:20:00|2558.7|2556.7|2558.9|2556.9|2559.5|2557.5|2557.7|2555.7|282
1649780700000|2022-04-12 16:25:00|2559|2557|2557|2555|2559.6|2557.5|2554.6|2552.6|415
1649781000000|2022-04-12 16:30:00|2556.9|2554.9|2556.1|2554.1|2560.4|2558.4|2556|2554|439
1649781300000|2022-04-12 16:35:00|2556|2554|2557.9|2555.9|2558.7|2556.4|2555.6|2553.1|376
1649781600000|2022-04-12 16:40:00|2558|2556|2554.5|2552.5|2558.6|2556.5|2554.2|2552.2|375
1649781900000|2022-04-12 16:45:00|2554.4|2552.4|2557|2555|2557.4|2555.4|2554|2552|342
1649782200000|2022-04-12 16:50:00|2557.1|2555.1|2558.4|2556.4|2559.5|2557.5|2556.4|2554.4|303
1649782500000|2022-04-12 16:55:00|2558.6|2556.6|2559|2557|2560.3|2558|2558.5|2556.5|328
1649782800000|2022-04-12 17:00:00|2559.1|2557.1|2555.7|2553.7|2560.9|2558.6|2554.6|2551.9|459
1649783100000|2022-04-12 17:05:00|2556.2|2554.2|2554.6|2551.6|2558.9|2556.4|2553|2550.8|483
1649783400000|2022-04-12 17:10:00|2554|2552|2552.2|2550.2|2554.5|2552|2550.7|2548.2|489
1649783700000|2022-04-12 17:15:00|2552.1|2550.1|2556|2554|2557.5|2555.5|2551.6|2549.5|483
1649784000000|2022-04-12 17:20:00|2555.7|2553.7|2552.1|2550.1|2555.7|2553.7|2552|2550|463
1649784300000|2022-04-12 17:25:00|2552.8|2550.8|2552.3|2550.3|2553.9|2551.7|2551.3|2548.8|354
1649784600000|2022-04-12 17:30:00|2552|2550|2552.8|2550.8|2553|2550.9|2549.9|2547.2|360
1649784900000|2022-04-12 17:35:00|2552.7|2550.7|2550.3|2548.3|2552.7|2550.7|2549.6|2547.3|386
1649785200000|2022-04-12 17:40:00|2550.2|2548.2|2548.8|2546.8|2550.3|2548.3|2548.2|2545.7|407
1649785500000|2022-04-12 17:45:00|2548.9|2546.9|2549.6|2547.6|2549.8|2547.7|2547.3|2545.1|399
1649785800000|2022-04-12 17:50:00|2549.5|2547.5|2548.7|2546.7|2551.6|2549.2|2548.4|2545.9|282
1649786100000|2022-04-12 17:55:00|2548.6|2546.6|2546|2544|2549|2547|2545.7|2543.7|294
1649786400000|2022-04-12 18:00:00|2546.2|2544.2|2544|2542|2546.7|2544.7|2542.7|2540.5|349
1649786700000|2022-04-12 18:05:00|2543.9|2541.9|2543.7|2541.7|2545.5|2543.1|2543.4|2541.4|274
1649787000000|2022-04-12 18:10:00|2543.8|2541.8|2542.9|2540.9|2544|2542|2541.7|2539.5|305
1649787300000|2022-04-12 18:15:00|2542.8|2540.8|2544.1|2542.1|2544.6|2542.5|2542.2|2539.9|332
1649787600000|2022-04-12 18:20:00|2544.4|2542.4|2543.4|2541.4|2545.1|2543.1|2542.6|2540.6|303
1649787900000|2022-04-12 18:25:00|2543|2541|2542.9|2539.9|2544.6|2542.3|2542|2539.5|329
1649788200000|2022-04-12 18:30:00|2542.2|2540.2|2540.5|2538.5|2543.1|2540.7|2539.4|2537|373
1649788500000|2022-04-12 18:35:00|2540.6|2538.6|2538.8|2536.8|2541.3|2539|2538.5|2536.5|212
1649788800000|2022-04-12 18:40:00|2538.9|2536.9|2538.4|2536.4|2539.8|2537.6|2537.9|2535.7|323
1649789100000|2022-04-12 18:45:00|2538|2536|2536.6|2534.6|2540.1|2537.6|2535.9|2533.9|412
1649789400000|2022-04-12 18:50:00|2536.5|2534.5|2536.5|2534.5|2538|2536|2536.1|2534|278
1649789700000|2022-04-12 18:55:00|2536.2|2534.2|2537|2535|2538.2|2535.8|2535.8|2533.6|406
1649790000000|2022-04-12 19:00:00|2536.9|2534.9|2541.1|2539.1|2541.2|2539.2|2536.3|2534.3|337
1649790300000|2022-04-12 19:05:00|2540.7|2538.7|2540.4|2537.4|2541.8|2539.2|2539.7|2537.3|132
1649790600000|2022-04-12 19:10:00|2540.5|2537.5|2540.9|2538.9|2542.2|2540|2539.7|2537.4|159
1649790900000|2022-04-12 19:15:00|2540.8|2538.8|2538.6|2536.6|2540.8|2538.8|2538.4|2536.4|230
1649791200000|2022-04-12 19:20:00|2538.7|2536.7|2538.5|2536.5|2540.9|2538.9|2538.4|2536.4|286
1649791500000|2022-04-12 19:25:00|2538.6|2536.6|2537.8|2535.8|2539.6|2537.2|2536.7|2534.3|241
1649791800000|2022-04-12 19:30:00|2537.9|2535.9|2535.5|2533.5|2537.9|2535.9|2535.2|2533.2|222
1649792100000|2022-04-12 19:35:00|2535.4|2533.4|2540.6|2538.6|2540.7|2538.7|2535.2|2533|215
1649792400000|2022-04-12 19:40:00|2540.8|2538.8|2542.8|2539.8|2542.8|2540.7|2540.3|2537.8|265
1649792700000|2022-04-12 19:45:00|2542.7|2539.7|2542.1|2540.1|2543|2540.6|2540.9|2538.6|170
1649793000000|2022-04-12 19:50:00|2542.2|2540.2|2543.5|2541.5|2544|2541.7|2542.1|2540.1|145
1649793300000|2022-04-12 19:55:00|2543.4|2541.4|2543.8|2541.8|2544.2|2542.1|2542.9|2540.9|234
1649793600000|2022-04-12 20:00:00|2544|2541|2541.9|2538.9|2544.1|2541.4|2541.4|2538.4|154
1649793900000|2022-04-12 20:05:00|2542.1|2539.1|2543.1|2540.1|2543.6|2540.8|2541.9|2538.9|108
1649794200000|2022-04-12 20:10:00|2543.2|2540.2|2542.9|2539.9|2543.4|2540.4|2542.5|2539.5|127
1649794500000|2022-04-12 20:15:00|2543|2540|2542.1|2540.1|2543.3|2540.5|2542|2539.5|122
1649794800000|2022-04-12 20:20:00|2542.2|2540.2|2541.1|2538.1|2542.6|2540.2|2540.9|2537.9|135
1649795100000|2022-04-12 20:25:00|2541.2|2538.2|2539.6|2536.6|2541.4|2538.5|2538.9|2536.4|154
1649795400000|2022-04-12 20:30:00|2539.5|2536.5|2538.7|2535.7|2539.5|2536.8|2538.5|2535.5|83
1649795700000|2022-04-12 20:35:00|2538.8|2535.8|2538.2|2536.2|2539.5|2536.9|2537.7|2535.1|104
1649796000000|2022-04-12 20:40:00|2538.3|2536.3|2539.1|2536.1|2539.8|2536.9|2538|2535|124
1649796300000|2022-04-12 20:45:00|2539|2536|2539.8|2536.8|2540|2537|2538.6|2535.6|99
1649796600000|2022-04-12 20:50:00|2539.9|2536.9|2539.1|2536.1|2539.9|2536.9|2538.4|2535.4|88
1649796900000|2022-04-12 20:55:00|2539|2536|2537.9|2534.9|2540|2536.9|2537.1|2532.9|217
1649800800000|2022-04-12 22:00:00|2541|2538|2542|2539|2542.9|2539.9|2540.3|2536.7|307
1649801100000|2022-04-12 22:05:00|2541.8|2538.8|2541.8|2538.8|2542.7|2539.7|2541.2|2538.2|161
1649801400000|2022-04-12 22:10:00|2541.7|2538.7|2541.7|2538.7|2543.3|2540.3|2540.6|2537.6|126
1649801700000|2022-04-12 22:15:00|2542|2539|2541.5|2538.5|2543.1|2540.1|2541.2|2538.2|138
1649802000000|2022-04-12 22:20:00|2541.6|2538.6|2544.3|2541.3|2544.7|2541.7|2541.2|2538.2|173
1649802300000|2022-04-12 22:25:00|2544.1|2541.1|2543.6|2540.6|2545.4|2542.4|2543.3|2540.3|79
1649802600000|2022-04-12 22:30:00|2543.7|2540.7|2542.9|2539.9|2544.3|2541.3|2542.8|2539.8|110
1649802900000|2022-04-12 22:35:00|2542.8|2539.8|2542|2539|2543.3|2540.3|2541.5|2538.5|143
1649803200000|2022-04-12 22:40:00|2541.8|2538.8|2541.6|2538.6|2542.4|2539.5|2541.2|2538.2|127
1649803500000|2022-04-12 22:45:00|2541.8|2538.8|2540.9|2537.9|2542.1|2539.1|2540.2|2537.2|189
1649803800000|2022-04-12 22:50:00|2541.3|2538.3|2541|2538|2542.1|2539.4|2540.4|2537.4|115
1649804100000|2022-04-12 22:55:00|2541.1|2538.1|2543.4|2540.4|2543.8|2540.8|2540.5|2537.5|160
1649804400000|2022-04-12 23:00:00|2543.8|2540.8|2544.5|2541.5|2545|2542|2543|2540|187
1649804700000|2022-04-12 23:05:00|2544.6|2541.6|2543.5|2540.5|2544.9|2542|2543|2540|166
1649805000000|2022-04-12 23:10:00|2542.9|2539.9|2543.2|2540.2|2544|2541|2542.7|2539.7|192
1649805300000|2022-04-12 23:15:00|2543.1|2540.1|2540.9|2537.9|2543.3|2540.3|2540.2|2537.6|161
1649805600000|2022-04-12 23:20:00|2541|2538|2540.7|2537.7|2541.3|2538.5|2539.4|2536.4|125
1649805900000|2022-04-12 23:25:00|2540.8|2537.8|2539.6|2536.6|2540.8|2537.9|2539|2536|155
1649806200000|2022-04-12 23:30:00|2539.8|2536.8|2539.5|2536.5|2540|2537|2538.7|2536|103
1649806500000|2022-04-12 23:35:00|2539.8|2536.8|2540.4|2537.4|2541.5|2538.5|2539.4|2536.4|140
1649806800000|2022-04-12 23:40:00|2539.9|2537.9|2541.1|2539.1|2542.4|2539.4|2539.8|2537.3|125
1649807100000|2022-04-12 23:45:00|2541.5|2538.5|2541.2|2538.2|2541.9|2539.2|2540.3|2537.9|146
1649807400000|2022-04-12 23:50:00|2541.3|2538.3|2541|2539|2542.5|2539.9|2540.8|2538.3|135
1649807700000|2022-04-12 23:55:00|2541.1|2539.1|2541.4|2538.4|2541.9|2539.1|2540.3|2537.9|94
1649808000000|2022-04-13 00:00:00|2541.3|2538.3|2543.2|2540.2|2544.9|2541.9|2540.7|2538.1|323
1649808300000|2022-04-13 00:05:00|2543.4|2540.4|2540.1|2538.1|2544|2541.4|2539.9|2537.4|281
1649808600000|2022-04-13 00:10:00|2540.5|2537.5|2539.8|2536.8|2542|2539.3|2538.6|2535.9|296
1649808900000|2022-04-13 00:15:00|2539.9|2536.9|2540.7|2537.7|2542.8|2539.8|2539.4|2536.5|273
1649809200000|2022-04-13 00:20:00|2540.6|2537.6|2541.5|2538.5|2542.2|2539.2|2540.4|2537.6|240
1649809500000|2022-04-13 00:25:00|2541.3|2538.3|2539.8|2536.8|2541.3|2538.3|2537.5|2534.5|396
1649809800000|2022-04-13 00:30:00|2540|2537|2537.5|2534.5|2540.2|2537.2|2537.3|2534.3|300
1649810100000|2022-04-13 00:35:00|2537.4|2534.4|2538|2535|2538.8|2536.2|2536.7|2534|307
1649810400000|2022-04-13 00:40:00|2538.2|2535.2|2536.9|2533.9|2538.3|2535.6|2536.2|2533.5|325
1649810700000|2022-04-13 00:45:00|2536.7|2533.7|2537.9|2534.9|2538.1|2535.5|2536.1|2533.5|321
1649811000000|2022-04-13 00:50:00|2537.6|2534.6|2537.1|2534.1|2539|2536.4|2536.7|2533.7|304
1649811300000|2022-04-13 00:55:00|2537.5|2534.5|2538.9|2535.9|2539.2|2536.4|2537.4|2534.5|314
1649811600000|2022-04-13 01:00:00|2539|2536|2541|2538|2542.5|2539.5|2538.6|2535.6|731
1649811900000|2022-04-13 01:05:00|2541.1|2538.1|2540.1|2537.1|2542.3|2539.3|2538.1|2535.1|591
1649812200000|2022-04-13 01:10:00|2540.2|2537.2|2540.1|2537.1|2541.9|2538.9|2538.7|2535.7|527
1649812500000|2022-04-13 01:15:00|2540|2537|2543.3|2540.3|2543.9|2540.9|2539.7|2536.7|480
1649812800000|2022-04-13 01:20:00|2543.5|2540.5|2543.3|2540.3|2543.7|2540.7|2540.6|2537.6|414
1649813100000|2022-04-13 01:25:00|2543.5|2540.5|2540.5|2537.5|2543.9|2540.9|2540.3|2537.3|394
1649813400000|2022-04-13 01:30:00|2540.7|2537.7|2541.9|2538.9|2542.4|2539.4|2539.4|2536.4|496
1649813700000|2022-04-13 01:35:00|2542.1|2539.1|2542.3|2539.3|2542.6|2539.6|2539.7|2536.7|414
1649814000000|2022-04-13 01:40:00|2542.4|2539.4|2547.5|2544.5|2547.6|2544.6|2542.1|2539.1|692
1649814300000|2022-04-13 01:45:00|2547.6|2544.6|2547.8|2544.8|2548.7|2545.7|2546.6|2543.6|294
1649814600000|2022-04-13 01:50:00|2547.7|2544.7|2551|2548|2551.5|2548.5|2547.7|2544.7|515
1649814900000|2022-04-13 01:55:00|2550.7|2547.7|2552.6|2549.6|2552.8|2549.8|2550.7|2547.7|404
1649815200000|2022-04-13 02:00:00|2552.3|2549.3|2553|2550|2555.2|2552.2|2551.4|2548.4|786
1649815500000|2022-04-13 02:05:00|2553.6|2550.6|2552.8|2549.8|2554.5|2551.5|2552.4|2549.4|406
1649815800000|2022-04-13 02:10:00|2552.7|2549.7|2551.3|2548.3|2553.3|2550.3|2550.1|2547.1|359
1649816100000|2022-04-13 02:15:00|2551.2|2548.2|2550.7|2547.7|2551.8|2548.8|2550.6|2547.6|192
1649816400000|2022-04-13 02:20:00|2550.6|2547.6|2553.4|2550.4|2554.2|2551.2|2550.5|2547.5|264
1649816700000|2022-04-13 02:25:00|2553.5|2550.5|2553.7|2550.7|2554.5|2551.5|2553|2550|290
1649817000000|2022-04-13 02:30:00|2554.3|2551.3|2555|2552|2556.1|2553.1|2553.2|2550.2|466
1649817300000|2022-04-13 02:35:00|2555.1|2552.1|2553.5|2550.5|2555.8|2552.8|2553.1|2550.1|387
1649817600000|2022-04-13 02:40:00|2553.7|2550.7|2553.2|2550.2|2555.2|2552.2|2552.5|2549.5|398
1649817900000|2022-04-13 02:45:00|2553.5|2550.5|2552.4|2549.4|2554.6|2551.6|2552.2|2549.2|310
1649818200000|2022-04-13 02:50:00|2552.9|2549.9|2554.7|2551.7|2555|2552|2552.5|2549.7|321
1649818500000|2022-04-13 02:55:00|2554.6|2551.6|2554.2|2551.2|2555.7|2553|2553.6|2550.6|391
1649818800000|2022-04-13 03:00:00|2553.9|2550.9|2556.1|2553.1|2556.7|2553.8|2553.6|2550.9|411
1649819100000|2022-04-13 03:05:00|2556|2553|2554.2|2551.2|2556.9|2553.9|2553.5|2550.5|466
1649819400000|2022-04-13 03:10:00|2554|2551|2555.9|2552.9|2556.3|2553.3|2554|2551|292
1649819700000|2022-04-13 03:15:00|2556|2553|2552.9|2549.9|2556.3|2553.3|2552|2549.6|336
1649820000000|2022-04-13 03:20:00|2553|2550|2551.8|2548.8|2553.7|2551|2551.4|2548.4|291
1649820300000|2022-04-13 03:25:00|2551.7|2548.7|2550.2|2547.2|2552.6|2549.6|2549.8|2546.8|255
1649820600000|2022-04-13 03:30:00|2550.3|2547.3|2550.4|2547.4|2550.9|2548|2550|2547|181
1649820900000|2022-04-13 03:35:00|2550.3|2547.3|2550.2|2547.2|2551|2548|2550.1|2547.1|106
1649821200000|2022-04-13 03:40:00|2550.3|2547.3|2551.2|2548.2|2551.7|2548.7|2550.1|2547.1|170
1649821500000|2022-04-13 03:45:00|2551.3|2548.3|2552.1|2549.1|2552.4|2549.9|2551.1|2548.1|151
1649821800000|2022-04-13 03:50:00|2551.8|2548.8|2553.2|2550.2|2553.5|2550.7|2550.5|2548|206
1649822100000|2022-04-13 03:55:00|2553.3|2550.3|2552|2549|2553.8|2551.1|2551.4|2548.8|249
1649822400000|2022-04-13 04:00:00|2552.2|2549.2|2550|2547|2552.3|2549.3|2549.2|2546.3|232
1649822700000|2022-04-13 04:05:00|2549.5|2546.5|2551.4|2548.4|2552.2|2549.2|2549.2|2546.4|166
1649823000000|2022-04-13 04:10:00|2551.6|2548.6|2551.7|2548.7|2552.2|2549.4|2550.7|2548|139
1649823300000|2022-04-13 04:15:00|2551.8|2548.8|2551.2|2548.2|2552.2|2549.2|2549.2|2546.7|254
1649823600000|2022-04-13 04:20:00|2550.9|2547.9|2551.4|2548.4|2552.9|2549.9|2549.6|2547.3|198
1649823900000|2022-04-13 04:25:00|2551.7|2548.7|2551.5|2548.5|2552.3|2549.4|2550.4|2548.1|168
1649824200000|2022-04-13 04:30:00|2551.7|2548.7|2551.4|2548.4|2552.2|2549.7|2550.3|2547.7|279
1649824500000|2022-04-13 04:35:00|2551.6|2548.6|2551.9|2548.9|2552.4|2549.6|2550.8|2548.2|255
1649824800000|2022-04-13 04:40:00|2552|2549|2550.7|2547.7|2552|2549.1|2549.9|2547.4|289
1649825100000|2022-04-13 04:45:00|2550.9|2547.9|2550.2|2547.2|2551.3|2548.8|2549.1|2546.5|211
1649825400000|2022-04-13 04:50:00|2550.1|2547.1|2548|2545|2550.2|2547.4|2548|2545|208
1649825700000|2022-04-13 04:55:00|2548.1|2545.1|2547.9|2545.9|2548.9|2546.2|2546.8|2544.3|204
1649826000000|2022-04-13 05:00:00|2547.8|2545.8|2548.5|2546.5|2549.3|2546.7|2547.2|2544.5|225
1649826300000|2022-04-13 05:05:00|2548.3|2546.3|2548.7|2545.7|2549.3|2546.5|2548.1|2545.1|242
1649826600000|2022-04-13 05:10:00|2548.8|2545.8|2549.7|2546.7|2550.2|2547.2|2548.4|2545.5|184
1649826900000|2022-04-13 05:15:00|2549.8|2546.8|2550.5|2547.5|2551.1|2548.1|2548.8|2546.1|178
1649827200000|2022-04-13 05:20:00|2550.4|2547.4|2550.8|2547.8|2551.3|2548.8|2549.8|2546.8|172
1649827500000|2022-04-13 05:25:00|2550.3|2547.3|2550.7|2547.7|2551.2|2548.3|2549.3|2546.3|199
1649827800000|2022-04-13 05:30:00|2550.3|2548.3|2556.9|2553.9|2557.3|2554.3|2550.1|2547.1|547
1649828100000|2022-04-13 05:35:00|2557|2554|2556.3|2553.3|2558.7|2555.7|2555.8|2552.8|426
1649828400000|2022-04-13 05:40:00|2556.2|2553.2|2560.9|2557.9|2561|2558.1|2555.8|2552.8|438
1649828700000|2022-04-13 05:45:00|2561|2558|2558.2|2555.2|2561.8|2558.8|2558|2555|522
1649829000000|2022-04-13 05:50:00|2558.1|2555.1|2559.2|2556.2|2559.3|2556.3|2557.9|2554.9|307
1649829300000|2022-04-13 05:55:00|2559|2556|2556.8|2553.8|2559|2556|2556.7|2553.7|340
1649829600000|2022-04-13 06:00:00|2556.9|2553.9|2553.7|2550.7|2556.9|2553.9|2552.7|2549.7|616
1649829900000|2022-04-13 06:05:00|2553.6|2550.6|2550.7|2547.7|2554.3|2551.3|2550.5|2547.5|524
1649830200000|2022-04-13 06:10:00|2550.5|2547.5|2551.1|2548.1|2553|2550|2550|2547|424
1649830500000|2022-04-13 06:15:00|2551.2|2548.2|2552|2549|2554|2551|2550.6|2547.6|482
1649830800000|2022-04-13 06:20:00|2552.1|2549.1|2550.3|2547.3|2552.7|2549.7|2548.5|2545.5|759
1649831100000|2022-04-13 06:25:00|2550.6|2547.6|2548.2|2545.2|2550.6|2547.6|2547.8|2544.8|542
1649831400000|2022-04-13 06:30:00|2548.3|2545.3|2547.9|2544.9|2548.9|2545.9|2546|2543|559
1649831700000|2022-04-13 06:35:00|2547.6|2544.6|2546.5|2543.5|2548.2|2545.2|2545.9|2542.9|285
1649832000000|2022-04-13 06:40:00|2546.8|2543.8|2548.5|2545.5|2549.1|2546.1|2545.9|2542.9|539
1649832300000|2022-04-13 06:45:00|2548.3|2545.3|2549.6|2546.6|2549.7|2546.7|2547.8|2544.8|375
1649832600000|2022-04-13 06:50:00|2549.5|2546.5|2546.9|2544.9|2549.9|2547.4|2546.8|2544.1|213
1649832900000|2022-04-13 06:55:00|2546.8|2544.8|2547.4|2544.4|2548.5|2545.5|2546.5|2543.5|378
1649833200000|2022-04-13 07:00:00|2547.3|2544.3|2547.5|2545.5|2548.5|2546|2546.2|2543.9|302
1649833500000|2022-04-13 07:05:00|2547.1|2545.1|2543.1|2540.1|2547.8|2545.2|2543|2540.1|320
1649833800000|2022-04-13 07:10:00|2543.2|2540.2|2543.8|2540.8|2544.2|2541.6|2542.6|2539.8|260
1649834100000|2022-04-13 07:15:00|2543.7|2540.7|2543.1|2540.1|2544|2541|2542.9|2539.9|219
1649834400000|2022-04-13 07:20:00|2543.2|2540.2|2543.1|2540.1|2543.8|2541.1|2541.5|2538.5|245
1649834700000|2022-04-13 07:25:00|2543|2540|2544.9|2541.9|2545.1|2542.1|2542|2539.5|311
1649835000000|2022-04-13 07:30:00|2545|2542|2545.4|2542.4|2545.8|2543.1|2543.2|2540.2|412
1649835300000|2022-04-13 07:35:00|2545.5|2542.5|2547.4|2544.4|2548|2545.1|2545.5|2542.5|331
1649835600000|2022-04-13 07:40:00|2547.5|2544.5|2552.4|2549.4|2552.6|2549.6|2545.2|2542.2|499
1649835900000|2022-04-13 07:45:00|2552.3|2549.3|2555.7|2552.7|2556.1|2553.3|2552|2549|472
1649836200000|2022-04-13 07:50:00|2555.6|2552.6|2557.9|2554.9|2558.3|2555.6|2553.6|2551.1|452
1649836500000|2022-04-13 07:55:00|2558.1|2555.1|2559.1|2556.1|2560.2|2557.2|2557.1|2554.6|503
1649836800000|2022-04-13 08:00:00|2559|2556|2555.9|2552.9|2559.1|2556.2|2555.1|2552.6|389
1649837100000|2022-04-13 08:05:00|2556|2553|2559.3|2556.3|2559.8|2556.8|2555|2552.6|398
1649837400000|2022-04-13 08:10:00|2559|2556|2561|2558|2561.4|2558.4|2558.4|2556|345
1649837700000|2022-04-13 08:15:00|2560.9|2557.9|2565.8|2562.8|2567.4|2564.4|2560.6|2557.6|585
1649838000000|2022-04-13 08:20:00|2565.9|2562.9|2565.8|2562.8|2566.2|2563.2|2563|2560.1|461
1649838300000|2022-04-13 08:25:00|2565.7|2562.7|2569.7|2566.7|2570.1|2567.2|2564.5|2561.8|500
1649838600000|2022-04-13 08:30:00|2569.3|2567.3|2568.6|2565.6|2571.2|2568.2|2567.9|2565.5|525
1649838900000|2022-04-13 08:35:00|2568.7|2565.7|2567.1|2564.1|2569.7|2567|2565.8|2563.5|473
1649839200000|2022-04-13 08:40:00|2567|2564|2567.4|2565.4|2570|2567.8|2565.9|2563.1|539
1649839500000|2022-04-13 08:45:00|2567.3|2565.3|2565.6|2563.6|2567.8|2565.4|2565.4|2563.1|458
1649839800000|2022-04-13 08:50:00|2565.4|2563.4|2566.1|2563.1|2566.6|2564.3|2564.1|2561.8|370
1649840100000|2022-04-13 08:55:00|2566.2|2563.2|2564|2562|2566.2|2563.4|2563.8|2561.4|281
1649840400000|2022-04-13 09:00:00|2564.2|2562.2|2568.2|2565.2|2568.4|2565.6|2563.8|2561.5|313
1649840700000|2022-04-13 09:05:00|2568.1|2565.1|2568.1|2565.1|2568.4|2565.4|2567.2|2564.2|272
1649841000000|2022-04-13 09:10:00|2568|2565|2568.2|2565.2|2569.8|2566.8|2567.5|2564.5|336
1649841300000|2022-04-13 09:15:00|2568.3|2565.3|2567.6|2564.6|2569|2566|2566.5|2563.9|413
1649841600000|2022-04-13 09:20:00|2567.5|2564.5|2566.5|2563.5|2568.1|2565.1|2566.3|2563.3|319
1649841900000|2022-04-13 09:25:00|2566.4|2563.4|2566.4|2563.4|2566.7|2564.2|2565.4|2562.9|158
1649842200000|2022-04-13 09:30:00|2566.1|2563.1|2568.1|2565.1|2568.4|2565.8|2565.9|2563.1|285
1649842500000|2022-04-13 09:35:00|2568|2565|2569.1|2567.1|2569.4|2567.4|2565.6|2562.6|391
1649842800000|2022-04-13 09:40:00|2568.8|2566.8|2570.5|2567.5|2571.2|2568.2|2567.9|2565.7|379
1649843100000|2022-04-13 09:45:00|2570.6|2567.6|2569.7|2566.7|2571.5|2568.5|2568.7|2565.7|540
1649843400000|2022-04-13 09:50:00|2569.6|2566.6|2568|2565|2570.1|2567.1|2567.2|2564.2|402
1649843700000|2022-04-13 09:55:00|2568.2|2565.2|2569.1|2566.1|2569.9|2567|2567.2|2564.2|398
1649844000000|2022-04-13 10:00:00|2569.2|2566.2|2570.8|2567.8|2570.8|2567.9|2567.7|2565.1|310
1649844300000|2022-04-13 10:05:00|2570.9|2567.9|2571.6|2569.6|2572.3|2569.9|2570.2|2567.7|277
1649844600000|2022-04-13 10:10:00|2571.5|2569.5|2572|2570|2572.8|2570.6|2571.2|2568.8|304
1649844900000|2022-04-13 10:15:00|2571.9|2569.9|2571.7|2569.7|2572.8|2570.3|2571.4|2568.9|257
1649845200000|2022-04-13 10:20:00|2571.6|2569.6|2572.4|2570.4|2573.6|2571|2571.6|2569.4|273
1649845500000|2022-04-13 10:25:00|2572.2|2570.2|2571.3|2568.3|2572.8|2570.8|2570.7|2567.9|315
1649845800000|2022-04-13 10:30:00|2571.4|2568.4|2570|2567|2571.5|2569|2569.3|2566.6|350
1649846100000|2022-04-13 10:35:00|2569.8|2567.8|2571.7|2569.7|2572.3|2569.9|2569.7|2567.2|298
1649846400000|2022-04-13 10:40:00|2571.6|2569.6|2569.2|2567.2|2571.9|2569.9|2568.7|2566.2|309
1649846700000|2022-04-13 10:45:00|2569.3|2567.3|2568.8|2566.8|2569.8|2567.3|2566.4|2563.8|490
1649847000000|2022-04-13 10:50:00|2568.7|2566.7|2568.7|2566.7|2570.8|2568.6|2567.7|2565.7|414
1649847300000|2022-04-13 10:55:00|2568.6|2566.6|2569.7|2566.7|2571|2568.8|2567.2|2564.7|436
1649847600000|2022-04-13 11:00:00|2569.9|2566.9|2564.8|2562.8|2569.9|2567.2|2564.4|2561.8|595
1649847900000|2022-04-13 11:05:00|2564.6|2562.6|2566.1|2563.1|2567.3|2564.8|2564.4|2562.1|452
1649848200000|2022-04-13 11:10:00|2566.2|2563.2|2563.4|2561.4|2567|2564.5|2563.3|2560.8|407
1649848500000|2022-04-13 11:15:00|2563.5|2561.5|2565.2|2562.2|2566.4|2563.8|2563.2|2561|365
1649848800000|2022-04-13 11:20:00|2565.3|2562.3|2569.9|2566.9|2570.3|2567.3|2564.5|2561.9|354
1649849100000|2022-04-13 11:25:00|2569.8|2566.8|2570.8|2567.8|2571.4|2568.5|2568.1|2565.6|437
1649849400000|2022-04-13 11:30:00|2570.7|2567.7|2571.5|2568.5|2572.4|2570.1|2569.1|2566.8|535
1649849700000|2022-04-13 11:35:00|2571.7|2568.7|2570.8|2567.8|2572.3|2570.1|2569.5|2566.9|413
1649850000000|2022-04-13 11:40:00|2570.7|2567.7|2570|2567|2572|2569.2|2569.5|2566.9|321
1649850300000|2022-04-13 11:45:00|2570.1|2567.1|2569.9|2566.9|2570.5|2567.8|2569|2566.1|348
1649850600000|2022-04-13 11:50:00|2569.8|2566.8|2569|2566|2570.1|2567.2|2565.5|2563|448
1649850900000|2022-04-13 11:55:00|2569.2|2566.2|2569.5|2566.5|2572.4|2570|2568.1|2565.6|522
1649851200000|2022-04-13 12:00:00|2569.3|2566.3|2569.5|2566.5|2571.8|2569.3|2567.6|2565|555
1649851500000|2022-04-13 12:05:00|2569|2567|2571|2568|2575.5|2572.5|2569|2566.9|648
1649851800000|2022-04-13 12:10:00|2571.1|2568.1|2575.8|2572.8|2576.3|2573.6|2571.1|2568.1|590
1649852100000|2022-04-13 12:15:00|2575.7|2572.7|2571.1|2569.1|2577|2574.5|2571|2568.7|569
1649852400000|2022-04-13 12:20:00|2570.7|2568.7|2562.7|2559.7|2571|2569|2562.1|2559.6|702
1649852700000|2022-04-13 12:25:00|2562.8|2559.8|2561.7|2558.7|2563.8|2561.2|2555.5|2552.8|785
1649853000000|2022-04-13 12:30:00|2561.6|2558.6|2565.5|2562.5|2569|2566.4|2555.8|2552.8|1138
1649853300000|2022-04-13 12:35:00|2565.2|2562.2|2565.8|2562.8|2565.8|2563.5|2559.6|2557.1|751
1649853600000|2022-04-13 12:40:00|2565.6|2562.6|2567.9|2565.9|2570.1|2567.7|2564.8|2562.2|820
1649853900000|2022-04-13 12:45:00|2567.8|2565.8|2568.1|2565.1|2569.6|2567.3|2565|2562.4|682
1649854200000|2022-04-13 12:50:00|2568|2565|2569.5|2567.5|2570.8|2568.4|2567.1|2564.6|604
1649854500000|2022-04-13 12:55:00|2569.6|2567.6|2569.7|2567.7|2570.3|2567.7|2567.5|2565.1|619
1649854800000|2022-04-13 13:00:00|2570.1|2567.1|2560|2557|2570.7|2568.1|2558.4|2555.4|1035
1649855100000|2022-04-13 13:05:00|2559.3|2557.3|2559.1|2556.1|2562.3|2559.7|2556.6|2553.8|912
1649855400000|2022-04-13 13:10:00|2558.7|2556.7|2560|2557|2560.4|2557.7|2553.9|2551.2|954
1649855700000|2022-04-13 13:15:00|2560.1|2557.1|2560.7|2557.7|2561.7|2559.3|2556.8|2554.2|1004
1649856000000|2022-04-13 13:20:00|2560.6|2557.6|2564.7|2561.7|2564.7|2561.7|2559.4|2556.7|964
1649856300000|2022-04-13 13:25:00|2564.6|2561.6|2563.8|2560.8|2565.9|2563.5|2562.3|2559.9|568
1649856600000|2022-04-13 13:30:00|2563.9|2560.9|2570.1|2568.1|2572.1|2569.7|2563.2|2560.6|909
1649856900000|2022-04-13 13:35:00|2569.9|2567.9|2571.2|2569.2|2571.6|2569.6|2566.6|2564.3|922
1649857200000|2022-04-13 13:40:00|2571.1|2569.1|2562.9|2560.9|2573.7|2571.7|2562.1|2559.7|878
1649857500000|2022-04-13 13:45:00|2562.8|2560.8|2560.7|2557.7|2564|2561.6|2555.8|2553.4|1118
1649857800000|2022-04-13 13:50:00|2560.8|2557.8|2563.3|2561.3|2565.5|2563.5|2560.4|2557.7|862
1649858100000|2022-04-13 13:55:00|2563.5|2561.5|2566.4|2564.4|2567.3|2565.3|2562.4|2560.4|723
1649858400000|2022-04-13 14:00:00|2566.3|2564.3|2562.6|2560.6|2567.6|2565.1|2561.7|2559.7|876
1649858700000|2022-04-13 14:05:00|2562.5|2560.5|2567.7|2565.7|2568.8|2566.4|2562.1|2560.1|680
1649859000000|2022-04-13 14:10:00|2567.8|2565.8|2571.1|2569.1|2571.1|2569.1|2565.9|2563.6|685
1649859300000|2022-04-13 14:15:00|2571|2569|2571.6|2569.6|2572.1|2570.1|2569.1|2567.1|575
1649859600000|2022-04-13 14:20:00|2571.5|2569.5|2574.6|2572.6|2578.2|2575.8|2570.7|2568.5|608
1649859900000|2022-04-13 14:25:00|2574.7|2572.7|2573|2571|2576.7|2574.7|2570.6|2568|884
1649860200000|2022-04-13 14:30:00|2572.8|2570.8|2571.8|2569.8|2572.8|2570.8|2566.8|2564.3|877
1649860500000|2022-04-13 14:35:00|2571.7|2569.7|2576.5|2574.5|2576.5|2574.5|2571.7|2569.5|584
1649860800000|2022-04-13 14:40:00|2576.3|2574.3|2576.4|2574.4|2577.3|2575.1|2573.5|2571.1|662
1649861100000|2022-04-13 14:45:00|2576.5|2574.5|2577.3|2575.3|2578|2575.7|2574.6|2572|702
1649861400000|2022-04-13 14:50:00|2577.4|2575.4|2580.3|2578.3|2581.7|2579.3|2577.3|2575.3|713
1649861700000|2022-04-13 14:55:00|2580.4|2578.4|2576|2574|2581.7|2579.5|2575.9|2573.9|614
1649862000000|2022-04-13 15:00:00|2575.9|2573.9|2574.6|2572.6|2578.2|2576.2|2574.3|2571.9|602
1649862300000|2022-04-13 15:05:00|2574.5|2572.5|2570.1|2568.1|2575.7|2572.9|2568.5|2566|559
1649862600000|2022-04-13 15:10:00|2570.4|2567.4|2572.4|2570.4|2572.5|2570.5|2569.5|2567.1|528
1649862900000|2022-04-13 15:15:00|2572.8|2569.8|2571|2569|2573.1|2570.7|2570.1|2567.5|447
1649863200000|2022-04-13 15:20:00|2570.9|2568.9|2572.1|2570.1|2572.6|2570.1|2569|2566.6|471
1649863500000|2022-04-13 15:25:00|2572|2570|2574|2572|2574.9|2572.6|2570.6|2568.1|572
1649863800000|2022-04-13 15:30:00|2573.9|2571.9|2574.3|2571.3|2574.6|2572.2|2571.4|2569|557
1649864100000|2022-04-13 15:35:00|2574|2572|2576.1|2573.1|2576.5|2573.9|2573.1|2570.8|429
1649864400000|2022-04-13 15:40:00|2575.3|2573.3|2578.5|2576.5|2579|2577|2574.8|2572.1|468
1649864700000|2022-04-13 15:45:00|2578.8|2576.8|2580.3|2577.3|2581|2578.6|2578.8|2576.2|594
1649865000000|2022-04-13 15:50:00|2580.5|2577.5|2578.9|2576.9|2580.7|2578.7|2577.8|2575.2|547
1649865300000|2022-04-13 15:55:00|2578.8|2576.8|2578.7|2576.7|2580.6|2578.2|2577.6|2575.4|509
1649865600000|2022-04-13 16:00:00|2578.8|2576.8|2579.7|2576.7|2580.2|2578.2|2577|2574.7|519
1649865900000|2022-04-13 16:05:00|2579.2|2576.2|2576.5|2574.5|2580|2577.5|2575.8|2573.7|515
1649866200000|2022-04-13 16:10:00|2576.6|2574.6|2578.2|2576.2|2578.8|2576.2|2576.1|2573.5|417
1649866500000|2022-04-13 16:15:00|2578.1|2576.1|2576.8|2574.8|2578.8|2576.5|2576.1|2573.7|430
1649866800000|2022-04-13 16:20:00|2577|2575|2572.9|2570.9|2577.3|2575|2572.1|2569.7|573
1649867100000|2022-04-13 16:25:00|2573.2|2571.2|2575.1|2573.1|2576.1|2573.4|2572.5|2570.1|490
1649867400000|2022-04-13 16:30:00|2575.2|2573.2|2575.8|2572.8|2578.2|2575.6|2574.9|2572.4|438
1649867700000|2022-04-13 16:35:00|2575.7|2572.7|2572.3|2570.3|2576.3|2573.6|2571.8|2569.3|400
1649868000000|2022-04-13 16:40:00|2572.2|2570.2|2573.1|2571.1|2573.5|2571.5|2571.6|2569.4|295
1649868300000|2022-04-13 16:45:00|2572.9|2570.9|2575.1|2573.1|2575.5|2573.5|2572.3|2570|308
1649868600000|2022-04-13 16:50:00|2575|2573|2575.2|2573.2|2575.6|2573.4|2572.7|2570|312
1649868900000|2022-04-13 16:55:00|2575.1|2573.1|2574.3|2572.3|2576|2573.9|2573.7|2571.7|305
1649869200000|2022-04-13 17:00:00|2574|2572|2576.1|2574.1|2577|2575|2571.6|2569.1|584
1649869500000|2022-04-13 17:05:00|2575.9|2573.9|2578.8|2576.8|2579.3|2577.3|2575.3|2573.3|439
1649869800000|2022-04-13 17:10:00|2579.2|2577.2|2579.2|2577.2|2579.9|2577.5|2578.4|2576|365
1649870100000|2022-04-13 17:15:00|2579.3|2577.3|2581.1|2579.1|2582.1|2579.7|2579.2|2577.2|320
1649870400000|2022-04-13 17:20:00|2581.2|2579.2|2580.4|2578.4|2582|2579.6|2579.6|2577.3|402
1649870700000|2022-04-13 17:25:00|2580.5|2578.5|2579.3|2577.3|2584.9|2582.4|2578.5|2575.8|597
1649871000000|2022-04-13 17:30:00|2579.2|2577.2|2581.2|2579.2|2582.7|2580.2|2579|2576.7|379
1649871300000|2022-04-13 17:35:00|2581.3|2579.3|2579|2576|2582.2|2579.7|2578.5|2575.9|354
1649871600000|2022-04-13 17:40:00|2579.1|2576.1|2578.3|2575.3|2579.8|2577.6|2577.5|2574.7|271
1649871900000|2022-04-13 17:45:00|2578.2|2575.2|2579.6|2576.6|2579.9|2577.2|2576.8|2574.5|329
1649872200000|2022-04-13 17:50:00|2579.1|2577.1|2578.6|2576.6|2579.8|2577.2|2578.1|2575.8|262
1649872500000|2022-04-13 17:55:00|2578.2|2576.2|2576.4|2574.4|2579.1|2576.5|2576.1|2574.1|252
1649872800000|2022-04-13 18:00:00|2576.3|2574.3|2576.9|2573.9|2577|2574.4|2573.8|2571.6|314
1649873100000|2022-04-13 18:05:00|2576.4|2573.4|2580.5|2577.5|2580.7|2577.8|2576.2|2573.3|218
1649873400000|2022-04-13 18:10:00|2580.7|2577.7|2578.4|2575.4|2580.7|2577.7|2576.7|2574.3|275
1649873700000|2022-04-13 18:15:00|2578.3|2575.3|2577|2575|2579.7|2577.1|2577|2574.9|218
1649874000000|2022-04-13 18:20:00|2577.1|2575.1|2578.5|2575.5|2578.7|2576.5|2577|2574.8|211
1649874300000|2022-04-13 18:25:00|2578.4|2575.4|2576.5|2574.5|2578.6|2576.1|2576.3|2573.8|315
1649874600000|2022-04-13 18:30:00|2576.4|2574.4|2576.9|2574.9|2579.6|2576.9|2576.3|2573.8|179
1649874900000|2022-04-13 18:35:00|2577|2575|2576.6|2574.6|2578|2575.4|2576.4|2574|195
1649875200000|2022-04-13 18:40:00|2577.1|2574.1|2577.2|2575.2|2578|2575.5|2576.5|2574.1|220
1649875500000|2022-04-13 18:45:00|2577.3|2575.3|2576.8|2573.8|2578.1|2575.8|2574.9|2572.5|203
1649875800000|2022-04-13 18:50:00|2576.3|2574.3|2574.5|2572.5|2576.9|2574.5|2574.4|2572.4|212
1649876100000|2022-04-13 18:55:00|2574.6|2572.6|2569.6|2567.6|2574.7|2572.7|2569.5|2567.5|390
1649876400000|2022-04-13 19:00:00|2569.7|2567.7|2569.1|2566.1|2570|2567.7|2568.3|2565.9|382
1649876700000|2022-04-13 19:05:00|2568.6|2566.6|2571.8|2569.8|2573.4|2571.1|2568.4|2566.4|355
1649877000000|2022-04-13 19:10:00|2571.1|2569.1|2573.8|2570.8|2573.9|2571.6|2570.3|2567.4|276
1649877300000|2022-04-13 19:15:00|2573.7|2570.7|2572.8|2569.8|2574.3|2571.9|2572.2|2569.5|221
1649877600000|2022-04-13 19:20:00|2572.9|2569.9|2571.5|2569.5|2573|2570.3|2570.7|2568.7|330
1649877900000|2022-04-13 19:25:00|2571.3|2569.3|2570.2|2568.2|2571.8|2569.5|2569.9|2567.8|223
1649878200000|2022-04-13 19:30:00|2570|2568|2571.5|2569.5|2572.2|2569.7|2569.9|2567.4|144
1649878500000|2022-04-13 19:35:00|2571.3|2569.3|2574.3|2572.3|2574.4|2572.3|2571.2|2568.7|162
1649878800000|2022-04-13 19:40:00|2574.4|2572.4|2574.1|2572.1|2575.2|2572.9|2573.9|2571.6|244
1649879100000|2022-04-13 19:45:00|2574|2572|2570.9|2567.9|2574.1|2572.1|2569.8|2567.2|292
1649879400000|2022-04-13 19:50:00|2570.8|2567.8|2572.9|2569.9|2573.5|2571|2570.6|2567.6|364
1649879700000|2022-04-13 19:55:00|2573|2570|2574.7|2571.7|2575.5|2572.9|2572.5|2569.9|395
1649880000000|2022-04-13 20:00:00|2574.9|2571.9|2572|2570|2574.9|2571.9|2571.6|2569.3|309
1649880300000|2022-04-13 20:05:00|2572.4|2569.4|2572.6|2570.6|2573.8|2571|2571.9|2569.3|222
1649880600000|2022-04-13 20:10:00|2572.7|2570.7|2573.1|2571.1|2573.9|2571.5|2572.5|2569.8|167
1649880900000|2022-04-13 20:15:00|2573.2|2571.2|2575.6|2572.6|2575.6|2572.6|2572.9|2570.5|142
1649881200000|2022-04-13 20:20:00|2575.5|2572.5|2574.2|2572.2|2575.8|2573.3|2574.2|2571.7|140
1649881500000|2022-04-13 20:25:00|2574.5|2572.5|2573.8|2571.8|2574.6|2572.6|2573.6|2571.6|112
1649881800000|2022-04-13 20:30:00|2573.9|2571.9|2573.5|2570.5|2574.7|2572|2573.4|2570.4|101
1649882100000|2022-04-13 20:35:00|2573.4|2570.4|2572.4|2569.4|2573.4|2570.4|2572.4|2569.4|126
1649882400000|2022-04-13 20:40:00|2572.7|2569.7|2573.7|2570.7|2574|2571|2571.3|2568.7|131
1649882700000|2022-04-13 20:45:00|2573.6|2570.6|2575.2|2572.2|2575.7|2573.1|2573.4|2570.4|144
1649883000000|2022-04-13 20:50:00|2575.1|2572.1|2575.6|2572.6|2576.4|2574|2574.9|2572|142
1649883300000|2022-04-13 20:55:00|2575.3|2572.3|2575.4|2572.4|2577.4|2573.1|2574.4|2571.4|217
1649887200000|2022-04-13 22:00:00|2577.3|2569.2|2574.5|2571.5|2577.9|2572|2573.4|2568.4|237
1649887500000|2022-04-13 22:05:00|2574.6|2571.6|2574.5|2571.5|2575.4|2572.8|2573.9|2570.9|237
1649887800000|2022-04-13 22:10:00|2575|2572|2574.7|2571.7|2576.1|2573.1|2573.9|2571|136
1649888100000|2022-04-13 22:15:00|2574.8|2571.8|2574.6|2571.6|2576.5|2573.7|2574.2|2571.6|147
1649888400000|2022-04-13 22:20:00|2574.9|2571.9|2574|2571|2575.1|2572.1|2573.3|2570.3|147
1649888700000|2022-04-13 22:25:00|2573.6|2570.6|2573.7|2570.7|2576|2571.3|2572.6|2569.5|140
1649889000000|2022-04-13 22:30:00|2574.9|2569.6|2572.3|2569.3|2575|2571.1|2572.3|2569|153
1649889300000|2022-04-13 22:35:00|2572.9|2569.9|2572.6|2569.6|2573.5|2570.5|2572.2|2569.2|161
1649889600000|2022-04-13 22:40:00|2572.7|2569.7|2572.4|2570.4|2573.3|2570.5|2572.3|2569.3|145
1649889900000|2022-04-13 22:45:00|2572.7|2569.7|2573.3|2570.3|2573.5|2570.5|2572.4|2569.4|137
1649890200000|2022-04-13 22:50:00|2573.2|2570.2|2572.4|2569.4|2573.5|2570.5|2572.1|2569.1|125
1649890500000|2022-04-13 22:55:00|2572.1|2569.1|2572.4|2569.4|2572.9|2569.9|2572|2569|106
1649890800000|2022-04-13 23:00:00|2572|2569|2571.9|2568.9|2573.3|2570.3|2571.4|2568.4|120
1649891100000|2022-04-13 23:05:00|2571.8|2568.8|2572|2569|2572.1|2569.1|2571.3|2568.3|85
1649891400000|2022-04-13 23:10:00|2571.8|2568.8|2572.4|2569.4|2572.6|2569.6|2571.6|2568.6|131
1649891700000|2022-04-13 23:15:00|2572.3|2569.3|2571.6|2568.6|2572.6|2569.6|2571|2568.4|101
1649892000000|2022-04-13 23:20:00|2571.5|2568.5|2573.7|2570.7|2574|2571|2571.1|2568.1|126
1649892300000|2022-04-13 23:25:00|2573.8|2570.8|2573.5|2570.5|2574.6|2571.6|2572.9|2569.9|150
1649892600000|2022-04-13 23:30:00|2573.3|2570.3|2573.1|2570.1|2573.6|2570.6|2572.1|2569.5|131
1649892900000|2022-04-13 23:35:00|2572.8|2569.8|2571.8|2568.8|2573.7|2570.7|2571.8|2568.8|188
1649893200000|2022-04-13 23:40:00|2571.9|2568.9|2571.5|2568.5|2572.4|2569.4|2570.9|2567.9|138
1649893500000|2022-04-13 23:45:00|2571.4|2568.4|2570.9|2567.9|2572.1|2569.1|2569.9|2566.9|185
1649893800000|2022-04-13 23:50:00|2570.8|2567.8|2569.9|2566.9|2571.2|2568.2|2569.7|2566.7|142
1649894100000|2022-04-13 23:55:00|2570|2567|2568.2|2565.2|2570.4|2567.4|2567.9|2564.9|203
1649894400000|2022-04-14 00:00:00|2568.5|2565.5|2568.1|2565.1|2569.8|2566.8|2566|2563|456
1649894700000|2022-04-14 00:05:00|2568.2|2565.2|2568|2565|2569.2|2566.2|2567.1|2564.1|372
1649895000000|2022-04-14 00:10:00|2568.1|2565.1|2569.5|2566.5|2569.8|2566.8|2567.9|2565|249
1649895300000|2022-04-14 00:15:00|2569.2|2566.2|2568.4|2565.4|2569.4|2566.4|2567.6|2564.6|323
1649895600000|2022-04-14 00:20:00|2568.2|2565.2|2567.2|2564.2|2569.5|2566.5|2566.3|2563.3|236
1649895900000|2022-04-14 00:25:00|2567.3|2564.3|2564.7|2561.7|2567.5|2564.5|2563.7|2561|268
1649896200000|2022-04-14 00:30:00|2564.8|2561.8|2564.7|2561.7|2565.2|2562.2|2563.2|2560.2|333
1649896500000|2022-04-14 00:35:00|2564.8|2561.8|2564.8|2561.8|2565.7|2562.7|2564.2|2561.2|272
1649896800000|2022-04-14 00:40:00|2564.7|2561.7|2565.4|2562.4|2566.2|2563.2|2564.2|2561.2|221
1649897100000|2022-04-14 00:45:00|2565.6|2562.6|2565.8|2562.8|2566.5|2563.5|2565|2562|188
1649897400000|2022-04-14 00:50:00|2565.6|2562.6|2567.2|2564.2|2567.4|2564.4|2565.5|2562.5|214
1649897700000|2022-04-14 00:55:00|2567.3|2564.3|2569.2|2566.2|2570.5|2567.5|2566.8|2563.8|234
1649898000000|2022-04-14 01:00:00|2569.3|2566.3|2570.6|2567.6|2572.8|2569.8|2568.5|2565.5|500
1649898300000|2022-04-14 01:05:00|2570.7|2567.7|2570.2|2567.2|2572.2|2569.2|2569.5|2566.5|339
1649898600000|2022-04-14 01:10:00|2570.1|2567.1|2570.9|2567.9|2573.1|2570.1|2569.9|2567.1|267
1649898900000|2022-04-14 01:15:00|2570.8|2567.8|2572.9|2569.9|2574|2571|2570.6|2567.6|359
1649899200000|2022-04-14 01:20:00|2573|2570|2576.9|2573.9|2577.4|2574.4|2572.1|2569.4|368
1649899500000|2022-04-14 01:25:00|2577|2574|2573.8|2570.8|2577.3|2574.3|2573.1|2570.5|378
1649899800000|2022-04-14 01:30:00|2573.7|2570.7|2573.6|2571.6|2575.7|2572.8|2573.4|2570.7|262
1649900100000|2022-04-14 01:35:00|2573.5|2571.5|2573.6|2570.6|2575.9|2572.9|2573.4|2570.5|380
1649900400000|2022-04-14 01:40:00|2573.9|2570.9|2575.7|2572.7|2575.9|2572.9|2573.3|2570.3|342
1649900700000|2022-04-14 01:45:00|2575.9|2572.9|2578.8|2575.8|2578.9|2576.2|2575.5|2572.5|355
1649901000000|2022-04-14 01:50:00|2578.9|2575.9|2580.5|2577.5|2584.9|2581.9|2578.4|2575.4|779
1649901300000|2022-04-14 01:55:00|2580.7|2577.7|2582.6|2579.6|2583.2|2580.2|2579.6|2576.7|452
1649901600000|2022-04-14 02:00:00|2582.7|2579.7|2584.3|2581.3|2584.8|2581.8|2582.1|2579.1|476
1649901900000|2022-04-14 02:05:00|2584.2|2581.2|2584.6|2581.6|2586.1|2583.1|2584|2581|444
1649902200000|2022-04-14 02:10:00|2584.5|2581.5|2583.2|2580.2|2585.3|2582.3|2582.6|2579.6|357
1649902500000|2022-04-14 02:15:00|2583.5|2580.5|2586.9|2583.9|2587.1|2584.1|2583.2|2580.2|226
1649902800000|2022-04-14 02:20:00|2587|2584|2584.8|2581.8|2587.3|2584.5|2584.1|2581.1|357
1649903100000|2022-04-14 02:25:00|2584.9|2581.9|2587.3|2584.3|2587.3|2584.3|2584.3|2581.6|273
1649903400000|2022-04-14 02:30:00|2587.1|2584.1|2587.2|2584.2|2589|2586|2584.6|2581.6|517
1649903700000|2022-04-14 02:35:00|2587.1|2584.1|2587.4|2584.4|2588|2585.1|2585.8|2583.3|422
1649904000000|2022-04-14 02:40:00|2587.5|2584.5|2586.4|2583.4|2587.9|2584.9|2585.7|2582.7|362
1649904300000|2022-04-14 02:45:00|2586.1|2583.1|2584.9|2581.9|2586.5|2583.5|2583.4|2580.6|490
1649904600000|2022-04-14 02:50:00|2584.8|2581.8|2583.2|2580.2|2585.3|2582.3|2582.7|2579.7|316
1649904900000|2022-04-14 02:55:00|2583.3|2580.3|2583.2|2580.2|2584.7|2581.9|2583.1|2580.1|273
1649905200000|2022-04-14 03:00:00|2583.3|2580.3|2582.2|2579.2|2583.3|2580.6|2581.6|2579|274
1649905500000|2022-04-14 03:05:00|2582|2579|2581.7|2578.7|2583.6|2580.6|2581.1|2578.5|286
1649905800000|2022-04-14 03:10:00|2581.6|2578.6|2583|2580|2584.4|2581.4|2580.7|2578.1|351
1649906100000|2022-04-14 03:15:00|2582|2580.3|2580.6|2577.6|2582.9|2580.3|2579.4|2577.1|411
1649906400000|2022-04-14 03:20:00|2579.7|2577.7|2579.8|2576.8|2580.7|2577.9|2578.5|2575.9|359
1649906700000|2022-04-14 03:25:00|2579.6|2576.6|2582.7|2579.7|2583.3|2580.3|2579.3|2576.3|430
1649907000000|2022-04-14 03:30:00|2582.8|2579.8|2582.9|2579.9|2583.2|2580.3|2581.6|2579.1|236
1649907300000|2022-04-14 03:35:00|2582.8|2579.8|2580.1|2577.1|2583.1|2580.1|2578.8|2576.5|359
1649907600000|2022-04-14 03:40:00|2580|2577|2579.6|2576.6|2580.3|2577.3|2578.2|2575.2|341
1649907900000|2022-04-14 03:45:00|2579.8|2576.8|2579.5|2576.5|2580.2|2577.2|2578.5|2576|268
1649908200000|2022-04-14 03:50:00|2578.6|2576.6|2579.1|2576.1|2580.7|2578.2|2578.6|2575.9|294
1649908500000|2022-04-14 03:55:00|2579.2|2576.2|2576.4|2573.4|2579.3|2576.3|2576.4|2573.4|313
1649908800000|2022-04-14 04:00:00|2575.7|2573.7|2575.2|2572.2|2576.8|2574.1|2574|2571|398
1649909100000|2022-04-14 04:05:00|2574.3|2571.3|2575.3|2572.3|2577|2574.2|2574.3|2571.3|336
1649909400000|2022-04-14 04:10:00|2575.9|2572.9|2576.5|2573.5|2577.2|2574.2|2574.1|2571.3|262
1649909700000|2022-04-14 04:15:00|2576.7|2573.7|2576.8|2573.8|2577.3|2574.6|2575.4|2572.4|262
1649910000000|2022-04-14 04:20:00|2576.5|2573.5|2575.6|2572.6|2577|2574.7|2575.3|2572.3|215
1649910300000|2022-04-14 04:25:00|2575.1|2573.1|2576.7|2573.7|2577|2574|2574.5|2571.6|266
1649910600000|2022-04-14 04:30:00|2576.6|2573.6|2575|2572|2576.6|2574.2|2574.2|2571.4|250
1649910900000|2022-04-14 04:35:00|2574.9|2571.9|2575.4|2572.4|2576|2573|2574.2|2571.6|260
1649911200000|2022-04-14 04:40:00|2575.2|2572.2|2574.3|2572.3|2575.6|2572.8|2574.1|2571.2|125
1649911500000|2022-04-14 04:45:00|2574.2|2572.2|2579.8|2576.8|2579.8|2576.8|2574.1|2572.1|254
1649911800000|2022-04-14 04:50:00|2579.7|2576.7|2579|2576|2581.1|2578.1|2578.4|2576|202
1649912100000|2022-04-14 04:55:00|2578.9|2575.9|2580.5|2577.5|2580.5|2577.5|2578.4|2575.9|156
1649912400000|2022-04-14 05:00:00|2580.6|2577.6|2578.4|2575.4|2580.6|2577.6|2578.4|2575.4|228
1649912700000|2022-04-14 05:05:00|2578.5|2575.5|2578.5|2575.5|2579.3|2576.3|2577.9|2575|164
1649913000000|2022-04-14 05:10:00|2578.6|2575.6|2579.1|2576.1|2579.3|2576.3|2578.1|2575.1|190
1649913300000|2022-04-14 05:15:00|2579.2|2576.2|2577.2|2574.2|2579.2|2576.2|2576.8|2573.8|196
1649913600000|2022-04-14 05:20:00|2577.3|2574.3|2574.7|2571.7|2577.5|2574.8|2574.4|2571.4|253
1649913900000|2022-04-14 05:25:00|2574.6|2571.6|2576.1|2573.1|2577.3|2574.3|2574.6|2571.6|212
1649914200000|2022-04-14 05:30:00|2576|2573|2576.8|2573.8|2580.6|2577.6|2575.3|2572.5|415
1649914500000|2022-04-14 05:35:00|2576.7|2573.7|2575.7|2572.7|2576.8|2574|2574.3|2571.4|261
1649914800000|2022-04-14 05:40:00|2575.6|2572.6|2574.3|2571.3|2577.1|2574.1|2574|2571|308
1649915100000|2022-04-14 05:45:00|2574.2|2571.2|2578.5|2575.5|2579.2|2576.2|2574.1|2571.1|287
1649915400000|2022-04-14 05:50:00|2578.4|2575.4|2576.1|2573.1|2579.2|2576.2|2574.9|2571.9|339
1649915700000|2022-04-14 05:55:00|2576|2573|2573.9|2570.9|2576.1|2573.1|2573.4|2570.4|332
1649916000000|2022-04-14 06:00:00|2574.2|2571.2|2577.9|2574.9|2578.4|2575.4|2572|2569|574
1649916300000|2022-04-14 06:05:00|2577.8|2574.8|2577.3|2574.3|2579.3|2576.3|2576.3|2573.5|444
1649916600000|2022-04-14 06:10:00|2577.5|2574.5|2579.5|2576.5|2579.7|2576.7|2577|2574|370
1649916900000|2022-04-14 06:15:00|2579.6|2576.6|2579.1|2576.1|2580.5|2577.5|2578.1|2575.1|367
1649917200000|2022-04-14 06:20:00|2579|2576|2578.4|2575.4|2580.2|2577.2|2577.8|2575.1|329
1649917500000|2022-04-14 06:25:00|2578.5|2575.5|2578.6|2575.6|2579.3|2576.3|2577.1|2574.7|308
1649917800000|2022-04-14 06:30:00|2578.5|2575.5|2577|2574|2578.7|2575.9|2574.8|2572.5|382
1649918100000|2022-04-14 06:35:00|2576.5|2573.5|2574.8|2571.8|2576.8|2573.8|2574.1|2571.6|466
1649918400000|2022-04-14 06:40:00|2574.9|2571.9|2574.7|2571.7|2576.8|2573.8|2574.6|2571.6|387
1649918700000|2022-04-14 06:45:00|2574.6|2571.6|2573.5|2570.5|2575.9|2572.9|2572.7|2570.1|346
1649919000000|2022-04-14 06:50:00|2573.8|2570.8|2574.4|2571.4|2574.9|2572.1|2572.5|2570|428
1649919300000|2022-04-14 06:55:00|2574.3|2571.3|2576|2573|2576.2|2573.2|2574|2571.3|325
1649919600000|2022-04-14 07:00:00|2576.1|2573.1|2577.2|2574.2|2577.4|2574.8|2574.6|2572|404
1649919900000|2022-04-14 07:05:00|2577|2574|2567.1|2565.1|2578.5|2575.8|2567|2564.3|544
1649920200000|2022-04-14 07:10:00|2567|2565|2570.5|2568.5|2571.8|2569.2|2567|2564.1|466
1649920500000|2022-04-14 07:15:00|2570.6|2568.6|2569|2566|2572.1|2569.4|2567.7|2565.3|449
1649920800000|2022-04-14 07:20:00|2569.1|2566.1|2568.1|2566.1|2571.1|2568.1|2567.7|2565.2|452
1649921100000|2022-04-14 07:25:00|2568.3|2566.3|2568.2|2565.2|2568.8|2566.3|2566.9|2564.4|378
1649921400000|2022-04-14 07:30:00|2568.3|2565.3|2569.9|2567.9|2571.2|2568.5|2566.7|2564.2|594
1649921700000|2022-04-14 07:35:00|2570|2568|2573.1|2570.1|2574.3|2571.4|2569.7|2567.6|623
1649922000000|2022-04-14 07:40:00|2573|2570|2572.3|2570.3|2574.8|2571.8|2571.7|2568.9|544
1649922300000|2022-04-14 07:45:00|2572.2|2570.2|2572.8|2569.8|2573.7|2570.9|2571.5|2568.8|429
1649922600000|2022-04-14 07:50:00|2572.6|2569.6|2573.4|2570.4|2574.2|2571.4|2571.4|2568.8|434
1649922900000|2022-04-14 07:55:00|2573.3|2570.3|2573.4|2570.4|2575.5|2572.5|2572|2569.5|423
1649923200000|2022-04-14 08:00:00|2573.6|2570.6|2572.1|2570.1|2573.7|2570.7|2570.7|2568.1|408
1649923500000|2022-04-14 08:05:00|2572.3|2570.3|2570.7|2568.7|2572.7|2570.3|2569.1|2566.8|424
1649923800000|2022-04-14 08:10:00|2570.6|2568.6|2573|2570|2573.4|2570.8|2570.5|2568.1|242
1649924100000|2022-04-14 08:15:00|2572.9|2569.9|2573.1|2570.1|2573.3|2570.7|2571.4|2568.9|258
1649924400000|2022-04-14 08:20:00|2573.2|2570.2|2572.5|2569.5|2573.2|2570.2|2571.7|2569|149
1649924700000|2022-04-14 08:25:00|2572.4|2569.4|2571.4|2568.4|2572.7|2569.7|2570.5|2568|295
1649925000000|2022-04-14 08:30:00|2571.3|2568.3|2572|2569|2572.7|2570|2570.5|2568|272
1649925300000|2022-04-14 08:35:00|2572.1|2569.1|2570.6|2568.6|2572.3|2569.5|2570.2|2568.1|253
1649925600000|2022-04-14 08:40:00|2570.5|2568.5|2570.1|2568.1|2571.3|2568.6|2569.6|2567.2|256
1649925900000|2022-04-14 08:45:00|2570|2568|2570.5|2567.5|2570.8|2568.2|2569.1|2566.6|266
1649926200000|2022-04-14 08:50:00|2570.6|2567.6|2568.4|2565.4|2571.2|2568.3|2567.7|2565.3|347
1649926500000|2022-04-14 08:55:00|2568.3|2565.3|2566.4|2563.4|2568.7|2565.9|2566|2563.2|285
1649926800000|2022-04-14 09:00:00|2566.3|2563.3|2563.4|2561.4|2567.3|2564.6|2562.7|2560.2|451
1649927100000|2022-04-14 09:05:00|2563.2|2561.2|2563.3|2560.3|2565|2562.7|2561.5|2559|516
1649927400000|2022-04-14 09:10:00|2563.5|2560.5|2557|2554|2564.1|2561.1|2555.9|2552.9|370
1649927700000|2022-04-14 09:15:00|2556.8|2553.8|2558.2|2555.2|2558.2|2555.2|2554|2551.7|561
1649928000000|2022-04-14 09:20:00|2558.1|2555.1|2558.3|2555.3|2558.4|2555.4|2555.7|2553.1|354
1649928300000|2022-04-14 09:25:00|2558.2|2555.2|2558.9|2555.9|2561.9|2559.8|2558.2|2555.2|353
1649928600000|2022-04-14 09:30:00|2558.8|2556.8|2561.1|2558.1|2561.7|2558.9|2558.3|2555.7|435
1649928900000|2022-04-14 09:35:00|2561|2558|2557.4|2554.4|2561.1|2558.1|2557.3|2554.4|385
1649929200000|2022-04-14 09:40:00|2557.7|2554.7|2555.9|2553.9|2558.3|2555.7|2555.9|2553.8|346
1649929500000|2022-04-14 09:45:00|2556|2554|2557.6|2554.6|2558.5|2555.8|2555.3|2552.8|675
1649929800000|2022-04-14 09:50:00|2557.7|2554.7|2556.4|2554.4|2558.9|2555.9|2554.4|2551.5|733
1649930100000|2022-04-14 09:55:00|2556.3|2554.3|2555.5|2552.5|2557.3|2554.3|2553.6|2551.1|584
1649930400000|2022-04-14 10:00:00|2554.7|2552.7|2557.8|2554.8|2558.5|2555.7|2554.1|2551.9|570
1649930700000|2022-04-14 10:05:00|2557.9|2554.9|2555.1|2552.1|2557.9|2554.9|2553.8|2551.5|537
1649931000000|2022-04-14 10:10:00|2555.3|2552.3|2555.9|2552.9|2556.2|2553.2|2553.2|2551.2|541
1649931300000|2022-04-14 10:15:00|2555.8|2552.8|2554.3|2551.3|2555.8|2552.8|2553.3|2551|420
1649931600000|2022-04-14 10:20:00|2554.7|2551.7|2556.4|2553.4|2557|2554.5|2553.5|2551.1|341
1649931900000|2022-04-14 10:25:00|2556.3|2553.3|2555|2552|2556.7|2553.7|2554.4|2551.4|299
1649932200000|2022-04-14 10:30:00|2555.1|2552.1|2555|2552|2556.2|2553.7|2552.1|2549.1|424
1649932500000|2022-04-14 10:35:00|2554.7|2551.7|2555|2552|2556|2553|2554.5|2551.5|352
1649932800000|2022-04-14 10:40:00|2554.9|2551.9|2557.1|2554.1|2557.4|2555|2554.5|2551.6|378
1649933100000|2022-04-14 10:45:00|2557|2554|2558.5|2555.5|2558.8|2556.2|2555.7|2552.7|405
1649933400000|2022-04-14 10:50:00|2558|2556|2562.9|2559.9|2563.2|2560.2|2557.5|2554.5|612
1649933700000|2022-04-14 10:55:00|2563.1|2560.1|2561.8|2558.8|2563.2|2560.2|2560.3|2557.3|474
1649934000000|2022-04-14 11:00:00|2561.9|2558.9|2565.7|2562.7|2566.7|2564.1|2560.7|2557.7|533
1649934300000|2022-04-14 11:05:00|2565.8|2562.8|2566|2563|2566.8|2564.3|2564.2|2561.5|588
1649934600000|2022-04-14 11:10:00|2566.1|2563.1|2565.3|2562.3|2567.1|2564.5|2564.7|2561.7|444
1649934900000|2022-04-14 11:15:00|2565.2|2562.2|2565.9|2562.9|2567.1|2564.4|2564.5|2561.9|414
1649935200000|2022-04-14 11:20:00|2566|2563|2565.9|2562.9|2567.6|2565.2|2565.8|2562.9|436
1649935500000|2022-04-14 11:25:00|2566|2563|2567.7|2564.7|2568.7|2566.4|2565.6|2562.8|395
1649935800000|2022-04-14 11:30:00|2567.8|2564.8|2565.8|2563.8|2567.8|2565.2|2564.6|2562.2|497
1649936100000|2022-04-14 11:35:00|2565.9|2563.9|2569.8|2566.8|2570.6|2568|2565.8|2563.4|640
1649936400000|2022-04-14 11:40:00|2569.9|2566.9|2568.5|2565.5|2573.8|2571.1|2565.8|2562.8|509
1649936700000|2022-04-14 11:45:00|2568.4|2565.4|2566.6|2563.6|2569.5|2566.5|2564.1|2561.3|820
1649937000000|2022-04-14 11:50:00|2566.5|2563.5|2559.6|2556.6|2567.1|2564.5|2559.3|2556.4|606
1649937300000|2022-04-14 11:55:00|2559.9|2556.9|2559.8|2556.8|2564.1|2561.1|2558.7|2556.1|520
1649937600000|2022-04-14 12:00:00|2559.9|2556.9|2560.2|2557.2|2563.8|2560.8|2559.2|2556.3|609
1649937900000|2022-04-14 12:05:00|2560.1|2557.1|2563.4|2560.4|2566|2563|2559.5|2556.5|654
1649938200000|2022-04-14 12:10:00|2563.3|2560.3|2563.3|2560.3|2565.3|2562.3|2560.3|2557.4|736
1649938500000|2022-04-14 12:15:00|2563.4|2560.4|2561.4|2558.4|2564.7|2561.7|2560.5|2557.5|604
1649938800000|2022-04-14 12:20:00|2561.5|2558.5|2556|2553|2564.2|2561.2|2553.8|2550.8|847
1649939100000|2022-04-14 12:25:00|2557.1|2554.1|2556.3|2553.3|2559.5|2556.5|2555.3|2552.7|543
1649939400000|2022-04-14 12:30:00|2556.4|2553.4|2548.4|2545.4|2558.8|2555.8|2546.3|2543.3|1208
1649939700000|2022-04-14 12:35:00|2548.3|2545.3|2547.8|2544.8|2551.3|2548.3|2546.4|2543.9|1267
1649940000000|2022-04-14 12:40:00|2547.7|2544.7|2550.1|2547.1|2553.9|2550.9|2547.2|2544.4|954
1649940300000|2022-04-14 12:45:00|2550.2|2547.2|2551.6|2548.6|2552.4|2549.4|2548.1|2545.1|994
1649940600000|2022-04-14 12:50:00|2551.8|2548.8|2552.5|2549.5|2554.6|2551.6|2550.4|2547.4|974
1649940900000|2022-04-14 12:55:00|2552.1|2549.1|2550.7|2547.7|2553|2550|2549.6|2546.6|932
1649941200000|2022-04-14 13:00:00|2550.6|2547.6|2554.6|2551.6|2555|2552.5|2548.5|2545.5|1140
1649941500000|2022-04-14 13:05:00|2554.9|2551.9|2556.7|2554.7|2560.7|2558.2|2552|2549|1053
1649941800000|2022-04-14 13:10:00|2556.8|2554.8|2555|2552|2557.4|2554.8|2550.9|2548.1|981
1649942100000|2022-04-14 13:15:00|2554.9|2551.9|2559.2|2557.2|2560.2|2557.7|2554.5|2551.6|833
1649942400000|2022-04-14 13:20:00|2559.1|2557.1|2558.5|2555.5|2561.4|2558.8|2556.7|2554|854
1649942700000|2022-04-14 13:25:00|2558.6|2555.6|2555.8|2552.8|2558.6|2556.2|2555.1|2552.5|822
1649943000000|2022-04-14 13:30:00|2555.6|2552.6|2551.3|2549.3|2559.1|2556.6|2548.4|2545.9|1035
1649943300000|2022-04-14 13:35:00|2551.5|2549.5|2544.1|2542.1|2552.3|2549.6|2542.2|2539.3|1175
1649943600000|2022-04-14 13:40:00|2543.9|2541.9|2541.5|2539.5|2547.4|2545.1|2541.4|2539.2|1173
1649943900000|2022-04-14 13:45:00|2541.6|2539.6|2544.8|2541.8|2545.9|2543|2540.1|2537.5|1069
1649944200000|2022-04-14 13:50:00|2544.9|2541.9|2539.7|2537.7|2546.2|2543.6|2536.9|2534.5|1221
1649944500000|2022-04-14 13:55:00|2539.6|2537.6|2533.2|2530.2|2542.3|2540.1|2531.6|2528.6|1067
1649944800000|2022-04-14 14:00:00|2533|2530|2539.8|2536.8|2541.3|2538.6|2531|2528|1290
1649945100000|2022-04-14 14:05:00|2539.7|2536.7|2544.2|2541.2|2544.9|2542.5|2539.2|2536.7|1068
1649945400000|2022-04-14 14:10:00|2544.4|2541.4|2542.9|2539.9|2545.4|2542.8|2541.6|2539.6|858
1649945700000|2022-04-14 14:15:00|2542.8|2539.8|2544.7|2542.7|2547.2|2544.9|2542.2|2539.8|767
1649946000000|2022-04-14 14:20:00|2544.8|2542.8|2547.8|2544.8|2550.6|2548.4|2543.6|2541.6|754
1649946300000|2022-04-14 14:25:00|2547.9|2544.9|2550.6|2548.6|2551.4|2548.9|2546.5|2544.5|629
1649946600000|2022-04-14 14:30:00|2550.2|2548.2|2554.2|2552.2|2554.9|2552.4|2548.7|2546.6|672
1649946900000|2022-04-14 14:35:00|2554.1|2552.1|2550.2|2548.2|2554.6|2552.1|2549.5|2547.2|683
1649947200000|2022-04-14 14:40:00|2550|2548|2552.3|2550.3|2553.9|2551.8|2549.7|2547.5|663
1649947500000|2022-04-14 14:45:00|2552.4|2550.4|2553.5|2551.5|2554.2|2552.2|2550.1|2548.1|769
1649947800000|2022-04-14 14:50:00|2553.6|2551.6|2552.3|2550.3|2553.7|2551.7|2550.3|2548.1|829
1649948100000|2022-04-14 14:55:00|2552.2|2550.2|2554.3|2552.3|2554.6|2552.6|2550|2547.7|816
1649948400000|2022-04-14 15:00:00|2554.2|2552.2|2549.5|2547.5|2554.3|2552.3|2549.2|2547.2|696
1649948700000|2022-04-14 15:05:00|2549.6|2547.6|2545.2|2543.2|2549.7|2547.7|2542.8|2540.8|679
1649949000000|2022-04-14 15:10:00|2545.3|2543.3|2545|2543|2545.8|2543.7|2543.3|2540.9|684
1649949300000|2022-04-14 15:15:00|2545.6|2542.6|2543.2|2541.2|2545.7|2543.1|2541.8|2539.8|605
1649949600000|2022-04-14 15:20:00|2543.5|2541.5|2536.7|2534.7|2544.1|2542.1|2535.9|2533.9|845
1649949900000|2022-04-14 15:25:00|2536.3|2534.3|2538.5|2536.5|2538.7|2536.7|2535.2|2533.2|793
1649950200000|2022-04-14 15:30:00|2538.6|2536.6|2539.5|2537.5|2540.4|2538.4|2534.7|2532.6|690
1649950500000|2022-04-14 15:35:00|2539.4|2537.4|2538.3|2536.3|2540.1|2537.7|2537.9|2535.4|426
1649950800000|2022-04-14 15:40:00|2538.2|2536.2|2537.4|2535.4|2540.7|2538.3|2536.3|2534.3|413
1649951100000|2022-04-14 15:45:00|2538|2535|2537.1|2535.1|2539.1|2537.1|2536.8|2534.8|421
1649951400000|2022-04-14 15:50:00|2537|2535|2537.2|2535.2|2537.7|2535.3|2535.2|2533.2|308
1649951700000|2022-04-14 15:55:00|2537.1|2535.1|2540|2537|2540.3|2538.3|2536.8|2534.8|433
1649952000000|2022-04-14 16:00:00|2540.1|2537.1|2539.7|2537.7|2541.1|2538.5|2538.8|2536.4|353
1649952300000|2022-04-14 16:05:00|2539.6|2537.6|2541.5|2539.5|2541.6|2539.6|2539.6|2537.6|270
1649952600000|2022-04-14 16:10:00|2541.3|2539.3|2544.9|2542.9|2545.6|2543.6|2541.3|2539.3|333
1649952900000|2022-04-14 16:15:00|2544.8|2542.8|2545.4|2543.4|2545.6|2543.4|2544.1|2542.1|211
1649953200000|2022-04-14 16:20:00|2545.5|2543.5|2544.7|2542.7|2545.9|2543.8|2543.6|2541.6|311
1649953500000|2022-04-14 16:25:00|2544.6|2542.6|2544.8|2542.8|2545.4|2543.3|2543.4|2541.1|289
1649953800000|2022-04-14 16:30:00|2544.7|2542.7|2546.1|2544.1|2546.7|2544.3|2543.9|2541.8|254
1649954100000|2022-04-14 16:35:00|2546|2544|2546.9|2544.9|2548.2|2545.8|2545.6|2543.6|337
1649954400000|2022-04-14 16:40:00|2546.8|2544.8|2544.3|2542.3|2547.3|2545.1|2543.6|2541.3|343
1649954700000|2022-04-14 16:45:00|2544.4|2542.4|2545.1|2543.1|2546.5|2544.3|2544.2|2541.9|309
1649955000000|2022-04-14 16:50:00|2545.2|2543.2|2546.7|2544.7|2548.1|2545.8|2544.8|2542.8|308
1649955300000|2022-04-14 16:55:00|2546.8|2544.8|2549.3|2546.3|2549.7|2547.3|2546.5|2544.1|357
1649955600000|2022-04-14 17:00:00|2549.5|2546.5|2552|2549|2555.6|2552.6|2549.2|2546.2|598
1649955900000|2022-04-14 17:05:00|2552.1|2549.1|2551.2|2549.2|2552.3|2549.8|2550|2547.4|326
1649956200000|2022-04-14 17:10:00|2551.8|2548.8|2551.8|2548.8|2554|2551.2|2551|2548.6|388
1649956500000|2022-04-14 17:15:00|2551.7|2548.7|2549.8|2546.8|2552.1|2549.6|2549.1|2546.6|447
1649956800000|2022-04-14 17:20:00|2549.3|2547.3|2556.8|2553.8|2556.9|2554.4|2548.8|2546.2|551
1649957100000|2022-04-14 17:25:00|2556.7|2553.7|2554.3|2552.3|2557.3|2555.2|2554.2|2551.6|498
1649957400000|2022-04-14 17:30:00|2554.4|2552.4|2554.5|2551.5|2555.4|2553.1|2553.1|2550.6|392
1649957700000|2022-04-14 17:35:00|2554.4|2551.4|2554.5|2552.5|2556|2553|2553.3|2550.8|345
1649958000000|2022-04-14 17:40:00|2554.6|2552.6|2556.6|2553.6|2556.8|2554.3|2554|2551.4|345
1649958300000|2022-04-14 17:45:00|2556.9|2553.9|2557.5|2555.5|2558.4|2556.2|2555.9|2553.1|259
1649958600000|2022-04-14 17:50:00|2557.4|2555.4|2558.8|2555.8|2558.9|2556.2|2556.4|2553.9|225
1649958900000|2022-04-14 17:55:00|2558.7|2555.7|2559.1|2556.1|2559.4|2556.9|2558.2|2555.7|200
1649959200000|2022-04-14 18:00:00|2559.3|2556.3|2560.5|2557.5|2560.9|2558.4|2558.6|2556.1|266
1649959500000|2022-04-14 18:05:00|2560.4|2557.4|2562.4|2559.4|2562.6|2560.1|2560.3|2557.4|255
1649959800000|2022-04-14 18:10:00|2562.3|2559.3|2563.5|2561.5|2564.3|2561.8|2562.2|2559.2|266
1649960100000|2022-04-14 18:15:00|2564|2562|2561.2|2559.2|2564.8|2562|2560.9|2558.5|206
1649960400000|2022-04-14 18:20:00|2561.3|2559.3|2560.1|2557.1|2561.9|2559.4|2559.7|2557|278
1649960700000|2022-04-14 18:25:00|2560.2|2557.2|2560.8|2557.8|2562.3|2559.6|2559.6|2557|368
1649961000000|2022-04-14 18:30:00|2561.1|2558.1|2560.8|2558.8|2563.4|2560.4|2560.4|2557.8|223
1649961300000|2022-04-14 18:35:00|2561.5|2558.5|2557.9|2555.9|2561.5|2558.9|2557.9|2555.1|275
1649961600000|2022-04-14 18:40:00|2557.7|2555.7|2558.7|2556.7|2559.4|2556.7|2557.6|2555.2|135
1649961900000|2022-04-14 18:45:00|2558.6|2556.6|2559.1|2557.1|2560.4|2557.7|2557.4|2554.8|191
1649962200000|2022-04-14 18:50:00|2559.2|2557.2|2559|2556|2560.5|2557.9|2557.8|2555.3|220
1649962500000|2022-04-14 18:55:00|2558.4|2556.4|2555.4|2553.4|2559.7|2557.2|2555.3|2552.8|246
1649962800000|2022-04-14 19:00:00|2555.3|2553.3|2555.4|2553.4|2558.8|2556|2555|2552.3|277
1649963100000|2022-04-14 19:05:00|2555.5|2553.5|2555.8|2552.8|2557.2|2555.1|2555|2552.4|219
1649963400000|2022-04-14 19:10:00|2556.6|2553.6|2558.3|2556.3|2559|2556.3|2555.6|2552.8|218
1649963700000|2022-04-14 19:15:00|2558.2|2556.2|2560.2|2558.2|2560.9|2558.5|2558.1|2555.9|267
1649964000000|2022-04-14 19:20:00|2560.3|2558.3|2559.8|2556.8|2561.3|2558.3|2558.7|2556.5|174
1649964300000|2022-04-14 19:25:00|2559.9|2556.9|2559.5|2557.5|2560.6|2557.7|2558.8|2556.4|216
1649964600000|2022-04-14 19:30:00|2559.6|2557.6|2559.4|2556.4|2560.7|2558.3|2559.2|2556.2|198
1649964900000|2022-04-14 19:35:00|2558.8|2556.8|2559.5|2557.5|2560.3|2557.7|2558.6|2556.1|236
1649965200000|2022-04-14 19:40:00|2559.9|2557.9|2561.4|2558.4|2562.7|2559.9|2559.8|2557.4|226
1649965500000|2022-04-14 19:45:00|2561.3|2558.3|2560.2|2557.2|2562.3|2559.4|2559.1|2556.4|199
1649965800000|2022-04-14 19:50:00|2559.9|2556.9|2560.8|2557.8|2561.1|2558.1|2558.8|2555.8|267
1649966100000|2022-04-14 19:55:00|2560.9|2557.9|2561.6|2558.6|2562.2|2559.4|2559.7|2557.3|335
1649966400000|2022-04-14 20:00:00|2561.8|2558.8|2560.5|2557.5|2562.2|2559.2|2560.2|2557.5|169
1649966700000|2022-04-14 20:05:00|2560.4|2557.4|2560.6|2558.6|2561.5|2558.9|2560|2557.1|124
1649967000000|2022-04-14 20:10:00|2560.5|2558.5|2563.2|2560.2|2563.7|2561.1|2560.5|2558.4|153
1649967300000|2022-04-14 20:15:00|2563.3|2560.3|2562.1|2559.1|2563.7|2561.1|2561.7|2558.9|153
1649967600000|2022-04-14 20:20:00|2562.3|2559.3|2561|2558|2562.6|2559.9|2560.4|2557.6|186
1649967900000|2022-04-14 20:25:00|2561.1|2558.1|2562|2559|2562.2|2559.2|2560.9|2557.9|150
1649968200000|2022-04-14 20:30:00|2561.8|2558.8|2562.8|2559.8|2563|2560|2561.2|2558.5|132
1649968500000|2022-04-14 20:35:00|2562.9|2559.9|2562.8|2559.8|2563.3|2560.3|2562|2559|126
1649968800000|2022-04-14 20:40:00|2562.7|2559.7|2564|2561|2564.3|2561.3|2562.4|2559.4|115
1649969100000|2022-04-14 20:45:00|2564.2|2561.2|2564.8|2561.8|2565|2562.1|2563.1|2560.3|114
1649969400000|2022-04-14 20:50:00|2565|2562|2566.2|2563.2|2567.4|2564.4|2564.5|2561.5|162
1649969700000|2022-04-14 20:55:00|2565.4|2562.4|2568.2|2565.2|2571.8|2566.2|2563.2|2554.2|546
1650232800000|2022-04-17 22:00:00|2567.5|2561.7|2566.2|2563.2|2573.1|2565.2|2559.4|2550.4|762
1650233100000|2022-04-17 22:05:00|2567.4|2562.4|2567.5|2564.5|2569.3|2566.3|2564.5|2559.5|451
1650233400000|2022-04-17 22:10:00|2567.3|2564.3|2569.8|2566.8|2570.4|2567.4|2565.9|2562.9|254
1650233700000|2022-04-17 22:15:00|2569.6|2566.6|2569|2566|2570|2567|2566.8|2563.8|255
1650234000000|2022-04-17 22:20:00|2568.9|2565.9|2568.3|2565.3|2569.9|2566.9|2567.7|2564.7|243
1650234300000|2022-04-17 22:25:00|2568.6|2565.6|2569.3|2566.3|2569.8|2566.8|2567.9|2564.9|123
1650234600000|2022-04-17 22:30:00|2568.9|2565.9|2572.2|2569.2|2573.6|2570.6|2568.6|2565.6|235
1650234900000|2022-04-17 22:35:00|2572.4|2569.4|2575.8|2572.8|2575.8|2572.8|2572|2569|274
1650235200000|2022-04-17 22:40:00|2575.6|2572.6|2572.9|2569.9|2575.9|2572.9|2572.5|2569.5|265
1650235500000|2022-04-17 22:45:00|2572.8|2569.8|2573.9|2570.9|2575|2572|2572.6|2569.6|220
1650235800000|2022-04-17 22:50:00|2574.1|2571.1|2574.2|2571.2|2576.1|2573.1|2573.1|2570.1|269
1650236100000|2022-04-17 22:55:00|2574.3|2571.3|2576.2|2573.2|2578.1|2575.7|2574|2571|388
1650236400000|2022-04-17 23:00:00|2576.1|2573.1|2576.5|2573.5|2578.1|2575.2|2574.9|2571.9|319
1650236700000|2022-04-17 23:05:00|2576.4|2573.4|2575.2|2572.2|2576.6|2573.6|2573.2|2570.2|283
1650237000000|2022-04-17 23:10:00|2575|2572|2576.3|2573.3|2576.8|2573.8|2574.6|2571.6|166
1650237300000|2022-04-17 23:15:00|2576.2|2573.2|2576.2|2573.2|2578.4|2575.4|2576|2573|272
1650237600000|2022-04-17 23:20:00|2576|2573|2579.2|2576.2|2579.2|2576.2|2576|2573|195
1650237900000|2022-04-17 23:25:00|2579.4|2576.4|2579.3|2576.3|2580.5|2577.5|2578.1|2575.1|216
1650238200000|2022-04-17 23:30:00|2579.2|2576.2|2583.2|2580.2|2583.7|2580.7|2579.2|2576.2|394
1650238500000|2022-04-17 23:35:00|2582.9|2579.9|2583.5|2580.5|2584.5|2581.7|2582.5|2579.6|349
1650238800000|2022-04-17 23:40:00|2583.4|2580.4|2581.5|2578.5|2584.4|2581.6|2580.9|2577.9|355
1650239100000|2022-04-17 23:45:00|2581.4|2578.4|2580.8|2577.8|2582.9|2579.9|2578.9|2576.1|377
1650239400000|2022-04-17 23:50:00|2580.9|2577.9|2583.6|2581.6|2586.2|2583.2|2579.8|2577.3|467
1650239700000|2022-04-17 23:55:00|2584.1|2581.1|2588|2585|2588.1|2585.1|2582.7|2579.7|550
1650240000000|2022-04-18 00:00:00|2588.4|2585.4|2586.6|2583.6|2591.7|2588.7|2585.9|2583|540
1650240300000|2022-04-18 00:05:00|2586.8|2583.8|2586.9|2583.9|2587.5|2584.8|2584.2|2581.2|514
1650240600000|2022-04-18 00:10:00|2587.2|2584.2|2586.3|2583.3|2588.6|2585.6|2584.1|2581.1|504
1650240900000|2022-04-18 00:15:00|2586.5|2583.5|2582.7|2579.7|2587.2|2584.2|2581|2578.4|529
1650241200000|2022-04-18 00:20:00|2582.6|2579.6|2583.8|2580.8|2584|2581|2580|2577|373
1650241500000|2022-04-18 00:25:00|2583.4|2580.4|2586|2583|2586|2583|2582.1|2579.1|406
1650241800000|2022-04-18 00:30:00|2585.9|2582.9|2582.7|2579.7|2586.3|2583.3|2581.2|2578.9|357
1650242100000|2022-04-18 00:35:00|2582.4|2579.4|2585.6|2582.6|2586.1|2583.1|2582.2|2579.2|332
1650242400000|2022-04-18 00:40:00|2585.5|2582.5|2584.1|2581.1|2586|2583|2582.8|2579.8|360
1650242700000|2022-04-18 00:45:00|2584|2581|2582.5|2579.5|2584.4|2581.6|2581.8|2578.8|313
1650243000000|2022-04-18 00:50:00|2582.4|2579.4|2588.8|2585.8|2589.3|2586.3|2581.3|2578.8|464
1650243300000|2022-04-18 00:55:00|2588.9|2585.9|2587.1|2584.1|2588.9|2585.9|2585.5|2582.5|416
1650243600000|2022-04-18 01:00:00|2587.4|2584.4|2582.1|2579.1|2592.6|2589.6|2582.1|2579.1|1070
1650243900000|2022-04-18 01:05:00|2582|2579|2586.3|2583.3|2588.5|2585.5|2582|2579|688
1650244200000|2022-04-18 01:10:00|2586.4|2583.4|2596.7|2593.7|2597.1|2594.1|2585.8|2583.4|739
1650244500000|2022-04-18 01:15:00|2596.8|2593.8|2593.2|2590.2|2597.4|2594.4|2591.7|2588.8|675
1650244800000|2022-04-18 01:20:00|2593.3|2591.3|2593.6|2590.6|2594.3|2591.7|2590.3|2587.3|660
1650245100000|2022-04-18 01:25:00|2593.7|2590.7|2592.2|2589.2|2594.4|2591.4|2590|2587|601
1650245400000|2022-04-18 01:30:00|2592.3|2589.3|2590.6|2587.6|2593|2590.5|2586.7|2583.7|826
1650245700000|2022-04-18 01:35:00|2590.7|2587.7|2588.1|2585.1|2590.7|2587.7|2586.4|2583.4|544
1650246000000|2022-04-18 01:40:00|2588.2|2585.2|2590.4|2587.4|2591.1|2588.1|2587.1|2584.1|528
1650246300000|2022-04-18 01:45:00|2590.5|2587.5|2592.1|2589.1|2592.9|2589.9|2589.5|2586.5|422
1650246600000|2022-04-18 01:50:00|2592.2|2589.2|2589.8|2586.8|2592.3|2589.3|2587.6|2584.6|474
1650246900000|2022-04-18 01:55:00|2589.7|2586.7|2591.2|2588.2|2591.8|2588.8|2588.7|2585.7|393
1650247200000|2022-04-18 02:00:00|2591.1|2588.1|2589.8|2586.8|2593.5|2590.5|2589|2586|561
1650247500000|2022-04-18 02:05:00|2589.9|2586.9|2589.8|2586.8|2591.2|2588.2|2586|2583|543
1650247800000|2022-04-18 02:10:00|2589.4|2586.4|2591.3|2588.3|2591.5|2588.5|2589.3|2586.3|372
1650248100000|2022-04-18 02:15:00|2591.4|2588.4|2589.4|2586.4|2591.7|2588.7|2589.2|2586.2|259
1650248400000|2022-04-18 02:20:00|2589.3|2586.3|2588.2|2585.2|2589.8|2586.8|2587.1|2584.1|273
1650248700000|2022-04-18 02:25:00|2588.4|2585.4|2587.1|2584.1|2588.8|2585.8|2587|2584|160
1650249000000|2022-04-18 02:30:00|2587.2|2584.2|2587.8|2584.8|2588|2585|2585.9|2582.9|450
1650249300000|2022-04-18 02:35:00|2587.7|2584.7|2585.8|2582.8|2587.7|2584.7|2584.8|2581.8|455
1650249600000|2022-04-18 02:40:00|2585.7|2582.7|2589.4|2586.4|2589.5|2586.5|2584.4|2581.4|506
1650249900000|2022-04-18 02:45:00|2589.1|2586.1|2587.8|2584.8|2590.2|2587.2|2586.6|2583.6|407
1650250200000|2022-04-18 02:50:00|2587.7|2584.7|2585|2582|2588|2585|2585|2582|370
1650250500000|2022-04-18 02:55:00|2585.1|2582.1|2584|2581|2586|2583|2583.7|2580.7|446
1650250800000|2022-04-18 03:00:00|2584.1|2581.1|2585.1|2582.1|2586.3|2583.3|2583.5|2580.5|389
1650251100000|2022-04-18 03:05:00|2585.3|2582.3|2584.7|2581.7|2585.3|2582.3|2583.6|2580.6|215
1650251400000|2022-04-18 03:10:00|2584.8|2581.8|2587.2|2584.2|2587.3|2584.3|2584.2|2581.2|196
1650251700000|2022-04-18 03:15:00|2587.1|2584.1|2586.9|2583.9|2587.8|2584.8|2585.4|2582.7|260
1650252000000|2022-04-18 03:20:00|2586.8|2583.8|2586.5|2583.5|2588.8|2585.8|2586.4|2583.4|347
1650252300000|2022-04-18 03:25:00|2586.6|2583.6|2586.1|2583.1|2587.3|2584.3|2584.4|2581.4|290
1650252600000|2022-04-18 03:30:00|2585.9|2582.9|2584.8|2581.8|2587|2584|2584.6|2581.6|196
1650252900000|2022-04-18 03:35:00|2584.9|2581.9|2585.3|2582.3|2585.3|2582.3|2583.4|2580.4|183
1650253200000|2022-04-18 03:40:00|2584.8|2581.8|2585|2582|2585.9|2582.9|2584.6|2581.6|137
1650253500000|2022-04-18 03:45:00|2584.6|2581.6|2585.2|2582.2|2585.4|2582.5|2584.4|2581.4|114
1650253800000|2022-04-18 03:50:00|2584.8|2581.8|2584.9|2581.9|2585.5|2582.5|2583.8|2580.8|205
1650254100000|2022-04-18 03:55:00|2584.8|2581.8|2587.4|2584.4|2588.5|2585.5|2584.5|2581.5|189
1650254400000|2022-04-18 04:00:00|2587.5|2584.5|2587.4|2584.4|2589|2586|2587.2|2584.2|236
1650254700000|2022-04-18 04:05:00|2587.3|2584.3|2585.1|2582.1|2587.4|2584.4|2584.8|2581.8|190
1650255000000|2022-04-18 04:10:00|2585|2582|2586|2583|2586.1|2583.3|2584.2|2581.2|148
1650255300000|2022-04-18 04:15:00|2586.2|2583.2|2585.4|2582.4|2587|2584|2585.1|2582.1|178
1650255600000|2022-04-18 04:20:00|2585.3|2582.3|2583.3|2580.3|2585.7|2582.7|2582.7|2579.7|150
1650255900000|2022-04-18 04:25:00|2582.5|2580.5|2585.7|2582.7|2585.7|2582.7|2582.5|2579.5|186
1650256200000|2022-04-18 04:30:00|2585.6|2582.6|2583|2580|2585.8|2582.8|2582.9|2579.9|206
1650256500000|2022-04-18 04:35:00|2582.9|2579.9|2579.9|2576.9|2583|2580|2578.9|2576.4|295
1650256800000|2022-04-18 04:40:00|2579.8|2576.8|2583|2580|2583|2580|2579.4|2576.7|189
1650257100000|2022-04-18 04:45:00|2582.9|2579.9|2582.4|2579.4|2583.2|2580.4|2581.8|2579|166
1650257400000|2022-04-18 04:50:00|2582.3|2579.3|2580|2577|2582.3|2579.6|2579.6|2576.6|170
1650257700000|2022-04-18 04:55:00|2579.9|2576.9|2583.4|2580.4|2584|2581|2579.2|2576.2|226
1650258000000|2022-04-18 05:00:00|2583.2|2580.2|2583.7|2580.7|2584.5|2581.7|2581.8|2578.8|236
1650258300000|2022-04-18 05:05:00|2583.8|2580.8|2582.5|2579.5|2584.5|2581.5|2582|2579.1|176
1650258600000|2022-04-18 05:10:00|2582.4|2579.4|2584.5|2581.5|2585.6|2583.1|2582.3|2579.3|303
1650258900000|2022-04-18 05:15:00|2584.6|2581.6|2586.4|2583.4|2586.7|2583.7|2583.4|2580.4|282
1650259200000|2022-04-18 05:20:00|2586.3|2583.3|2587|2584|2587.1|2584.1|2585.2|2582.2|261
1650259500000|2022-04-18 05:25:00|2587.1|2584.1|2587.5|2584.5|2588.9|2585.9|2586.6|2583.6|321
1650259800000|2022-04-18 05:30:00|2587.1|2584.1|2587.3|2584.3|2591.4|2588.4|2586.6|2583.9|638
1650260100000|2022-04-18 05:35:00|2587.4|2584.4|2580.2|2577.2|2587.6|2584.8|2579.2|2576.2|626
1650260400000|2022-04-18 05:40:00|2580.3|2577.3|2581.1|2578.1|2583.9|2580.9|2579.3|2576.3|606
1650260700000|2022-04-18 05:45:00|2581.2|2578.2|2576.9|2573.9|2583.2|2580.2|2576.4|2573.7|699
1650261000000|2022-04-18 05:50:00|2576.4|2574.4|2580.1|2577.1|2580.6|2577.6|2576.3|2573.3|630
1650261300000|2022-04-18 05:55:00|2579.7|2576.7|2579.4|2576.4|2580.3|2577.3|2577.6|2574.6|520
1650261600000|2022-04-18 06:00:00|2579.3|2576.3|2578|2575|2579.6|2576.6|2575.6|2573.2|590
1650261900000|2022-04-18 06:05:00|2578.1|2575.1|2579.7|2576.7|2580.1|2577.3|2576.9|2573.9|521
1650262200000|2022-04-18 06:10:00|2579.6|2576.6|2580.8|2577.8|2581.9|2578.9|2578.9|2576.3|429
1650262500000|2022-04-18 06:15:00|2581.1|2578.1|2581.5|2578.5|2581.7|2578.7|2578.7|2576.1|400
1650262800000|2022-04-18 06:20:00|2581.6|2578.6|2584.5|2581.5|2586.1|2583.1|2581.2|2578.2|503
1650263100000|2022-04-18 06:25:00|2584.6|2581.6|2585.6|2583.6|2587.3|2584.6|2584.3|2581.3|438
1650263400000|2022-04-18 06:30:00|2585.8|2582.8|2588.5|2585.5|2589.4|2586.4|2584.8|2581.9|473
1650263700000|2022-04-18 06:35:00|2588.6|2585.6|2586.4|2583.4|2588.9|2585.9|2585.4|2582.4|393
1650264000000|2022-04-18 06:40:00|2586.3|2583.3|2588.1|2585.1|2588.4|2585.5|2585.4|2582.9|367
1650264300000|2022-04-18 06:45:00|2588.3|2585.3|2588.4|2585.4|2588.8|2585.8|2586.9|2584.4|288
1650264600000|2022-04-18 06:50:00|2588.3|2585.3|2588.1|2585.1|2589.3|2586.7|2587.4|2584.6|314
1650264900000|2022-04-18 06:55:00|2588.2|2585.2|2585.8|2582.8|2588.4|2585.7|2585.4|2582.6|506
1650265200000|2022-04-18 07:00:00|2585.7|2582.7|2588.2|2585.2|2588.6|2586.3|2585.6|2582.6|261
1650265500000|2022-04-18 07:05:00|2588.1|2585.1|2587.7|2585.7|2588.8|2586.7|2587.4|2584.9|237
1650265800000|2022-04-18 07:10:00|2588.1|2585.1|2586.1|2583.1|2588.4|2585.9|2584.6|2582.3|368
1650266100000|2022-04-18 07:15:00|2586.5|2583.5|2587.1|2584.1|2588|2585.3|2585.7|2583|299
1650266400000|2022-04-18 07:20:00|2587|2584|2586.9|2584.9|2588.7|2586.3|2585.5|2583.1|254
1650266700000|2022-04-18 07:25:00|2587.1|2585.1|2588.6|2586.6|2589|2587|2586.6|2583.8|309
1650267000000|2022-04-18 07:30:00|2588.5|2586.5|2586|2583|2589.6|2587|2585.3|2582.5|356
1650267300000|2022-04-18 07:35:00|2585.9|2582.9|2588.3|2585.3|2588.7|2585.7|2585.6|2582.8|219
1650267600000|2022-04-18 07:40:00|2588.4|2585.4|2591.3|2588.3|2592.2|2589.3|2588.4|2585.4|305
1650267900000|2022-04-18 07:45:00|2591.5|2588.5|2591.4|2588.4|2592.2|2589.6|2590.2|2587.7|271
1650268200000|2022-04-18 07:50:00|2591.3|2588.3|2591|2588|2592.4|2589.9|2590.2|2587.6|226
1650268500000|2022-04-18 07:55:00|2590.9|2587.9|2588|2585|2591.3|2588.3|2587|2584|440
1650268800000|2022-04-18 08:00:00|2587.9|2584.9|2590.6|2587.6|2590.8|2587.9|2586.3|2583.5|387
1650269100000|2022-04-18 08:05:00|2590.5|2587.5|2589.7|2586.7|2590.9|2588.2|2587.2|2584.2|399
1650269400000|2022-04-18 08:10:00|2589.6|2586.6|2591.1|2588.1|2591.3|2588.3|2588.6|2586|222
1650269700000|2022-04-18 08:15:00|2591.2|2588.2|2589.3|2587.3|2591.5|2588.8|2589.3|2587.1|468
1650270000000|2022-04-18 08:20:00|2589.2|2587.2|2591.4|2588.4|2591.7|2589.1|2588.7|2585.8|325
1650270300000|2022-04-18 08:25:00|2591.3|2588.3|2591|2588|2591.6|2589.1|2590|2587.6|163
1650270600000|2022-04-18 08:30:00|2591.1|2588.1|2591.2|2589.2|2591.8|2589.3|2590.5|2588|183
1650270900000|2022-04-18 08:35:00|2591.1|2589.1|2591.2|2588.2|2591.7|2589.3|2590.5|2587.9|166
1650271200000|2022-04-18 08:40:00|2591.4|2588.4|2590.5|2587.5|2591.9|2589.4|2589.7|2587.3|187
1650271500000|2022-04-18 08:45:00|2589.9|2587.9|2589.9|2587.9|2591.2|2588.7|2589.6|2587.2|175
1650271800000|2022-04-18 08:50:00|2589.7|2587.7|2590.3|2588.3|2590.6|2588.6|2589.4|2587.4|150
1650272100000|2022-04-18 08:55:00|2590.4|2588.4|2590.7|2587.7|2591.3|2588.8|2589.5|2587.2|233
1650272400000|2022-04-18 09:00:00|2590.8|2587.8|2588.4|2585.4|2590.8|2588.4|2588|2585.3|364
1650272700000|2022-04-18 09:05:00|2588.7|2585.7|2590.5|2587.5|2591|2588.1|2588|2585|423
1650273000000|2022-04-18 09:10:00|2590.4|2587.4|2591.4|2588.4|2592|2589.4|2589.5|2587.3|190
1650273300000|2022-04-18 09:15:00|2591.2|2588.2|2591.3|2588.3|2591.7|2588.8|2590.5|2587.8|188
1650273600000|2022-04-18 09:20:00|2591.2|2588.2|2594.1|2591.1|2594.7|2591.7|2590.8|2588.2|240
1650273900000|2022-04-18 09:25:00|2594|2591|2592.6|2589.6|2594.1|2591.1|2592.4|2589.4|229
1650274200000|2022-04-18 09:30:00|2592.5|2589.5|2592.5|2589.5|2593.1|2590.1|2592.2|2589.2|180
1650274500000|2022-04-18 09:35:00|2592.4|2589.4|2592.3|2589.3|2593.3|2590.3|2591.8|2588.9|145
1650274800000|2022-04-18 09:40:00|2592.4|2589.4|2594.3|2591.3|2594.5|2591.5|2592.1|2589.1|159
1650275100000|2022-04-18 09:45:00|2594.4|2591.4|2592.9|2589.9|2594.5|2591.5|2592.4|2589.4|179
1650275400000|2022-04-18 09:50:00|2592.8|2589.8|2592.7|2589.7|2593.7|2590.7|2592.2|2589.2|204
1650275700000|2022-04-18 09:55:00|2592.5|2589.5|2592|2589|2593.6|2590.6|2591.7|2588.7|178
1650276000000|2022-04-18 10:00:00|2591.9|2588.9|2594.3|2591.3|2595.1|2592.1|2590.8|2587.8|281
1650276300000|2022-04-18 10:05:00|2593.8|2590.8|2592.8|2589.8|2595|2592|2591.7|2588.7|284
1650276600000|2022-04-18 10:10:00|2593|2590|2592.7|2589.7|2593.4|2590.6|2591.7|2588.7|236
1650276900000|2022-04-18 10:15:00|2592.6|2589.6|2590.4|2587.4|2592.9|2590.4|2589.3|2586.9|297
1650277200000|2022-04-18 10:20:00|2590.3|2587.3|2590.5|2587.5|2592.1|2589.1|2589.7|2586.7|294
1650277500000|2022-04-18 10:25:00|2590.4|2587.4|2591.2|2588.2|2591.2|2588.2|2589.3|2586.6|269
1650277800000|2022-04-18 10:30:00|2590.9|2587.9|2592.5|2590.5|2593.3|2590.7|2589.2|2586.4|284
1650278100000|2022-04-18 10:35:00|2592.6|2590.6|2590.6|2587.6|2594.4|2592|2589.6|2587.1|363
1650278400000|2022-04-18 10:40:00|2590.5|2587.5|2590.2|2587.2|2591.4|2588.4|2589.9|2586.9|377
1650278700000|2022-04-18 10:45:00|2590.1|2587.1|2589.9|2586.9|2591.5|2588.5|2589.5|2586.5|247
1650279000000|2022-04-18 10:50:00|2590.1|2587.1|2591.1|2588.1|2591.9|2588.9|2589.4|2586.4|237
1650279300000|2022-04-18 10:55:00|2591.2|2588.2|2590.2|2587.2|2591.4|2588.4|2589|2586|324
1650279600000|2022-04-18 11:00:00|2590.7|2587.7|2589.4|2586.4|2591.3|2588.3|2588.7|2586|379
1650279900000|2022-04-18 11:05:00|2589.3|2586.3|2590.7|2587.7|2591.8|2588.8|2589.3|2586.3|302
1650280200000|2022-04-18 11:10:00|2590.8|2587.8|2591.8|2588.8|2593.3|2590.3|2590.2|2587.2|322
1650280500000|2022-04-18 11:15:00|2591.7|2588.7|2590.4|2587.4|2592.4|2589.4|2590.2|2587.2|249
1650280800000|2022-04-18 11:20:00|2590.6|2587.6|2591.8|2588.8|2592.5|2589.6|2590.1|2587.1|343
1650281100000|2022-04-18 11:25:00|2591.9|2588.9|2590.1|2587.1|2593.1|2590.3|2589|2586.2|396
1650281400000|2022-04-18 11:30:00|2590|2587|2593.4|2590.4|2593.6|2590.6|2589.7|2586.7|414
1650281700000|2022-04-18 11:35:00|2593.5|2590.5|2594.5|2592.5|2595.4|2592.9|2593|2590|377
1650282000000|2022-04-18 11:40:00|2594.6|2592.6|2595.6|2592.6|2595.7|2592.9|2592.6|2590.2|303
1650282300000|2022-04-18 11:45:00|2595.4|2592.4|2597.5|2594.5|2598.7|2595.7|2595.4|2592.4|440
1650282600000|2022-04-18 11:50:00|2597.6|2594.6|2602.7|2599.7|2603.3|2600.6|2597.1|2594.3|579
1650282900000|2022-04-18 11:55:00|2602.8|2599.8|2602.7|2599.7|2604.3|2601.8|2599.8|2597.7|433
1650283200000|2022-04-18 12:00:00|2603.7|2600.7|2604.6|2601.6|2606.4|2603.7|2602.6|2599.6|632
1650283500000|2022-04-18 12:05:00|2604.9|2601.9|2610.1|2608.1|2611|2608.6|2604|2601.6|656
1650283800000|2022-04-18 12:10:00|2610.8|2607.8|2609.7|2607.7|2611.5|2608.9|2606.8|2604.1|812
1650284100000|2022-04-18 12:15:00|2609.8|2607.8|2613.3|2610.3|2615.7|2613|2608.4|2606.1|899
1650284400000|2022-04-18 12:20:00|2613|2610|2611.7|2609.7|2615.6|2613|2610.5|2608.2|792
1650284700000|2022-04-18 12:25:00|2612.4|2609.4|2616.2|2613.2|2618.3|2615.8|2611.6|2609.2|893
1650285000000|2022-04-18 12:30:00|2616.1|2613.1|2620.8|2617.8|2621.3|2618.7|2615.4|2612.4|981
1650285300000|2022-04-18 12:35:00|2620.7|2617.7|2621.7|2618.7|2623.4|2620.6|2619.2|2616.2|696
1650285600000|2022-04-18 12:40:00|2621.8|2618.8|2618.4|2616.4|2623.7|2620.9|2618.4|2615.7|762
1650285900000|2022-04-18 12:45:00|2619.1|2616.1|2620.1|2617.1|2621.4|2618.4|2617.4|2614.5|765
1650286200000|2022-04-18 12:50:00|2620|2617|2609.6|2606.6|2620.5|2617.9|2609.1|2606.4|780
1650286500000|2022-04-18 12:55:00|2609.7|2606.7|2614.4|2611.4|2614.6|2611.6|2609.2|2606.2|764
1650286800000|2022-04-18 13:00:00|2613.8|2610.8|2616.9|2614.9|2618.2|2615.2|2609.9|2606.9|938
1650287100000|2022-04-18 13:05:00|2616.8|2614.8|2611.3|2608.3|2618.1|2615.4|2609.8|2607.2|863
1650287400000|2022-04-18 13:10:00|2611.5|2608.5|2606.4|2603.4|2612.6|2609.9|2605.7|2602.7|928
1650287700000|2022-04-18 13:15:00|2606.7|2603.7|2606.9|2603.9|2609.4|2606.4|2603.2|2600.7|755
1650288000000|2022-04-18 13:20:00|2607|2604|2606.3|2603.3|2608.7|2606.3|2604.2|2601.2|519
1650288300000|2022-04-18 13:25:00|2606.2|2603.2|2606|2604|2609.1|2606.4|2604.6|2602.1|529
1650288600000|2022-04-18 13:30:00|2606.3|2604.3|2598.2|2596.2|2608.2|2605.2|2597.5|2594.5|1023
1650288900000|2022-04-18 13:35:00|2598.9|2595.9|2603.9|2601.9|2604.5|2602.4|2592.8|2589.9|1217
1650289200000|2022-04-18 13:40:00|2604.1|2602.1|2599.5|2597.5|2608.9|2606.3|2596.7|2594|1363
1650289500000|2022-04-18 13:45:00|2599.6|2597.6|2602.4|2600.4|2603.7|2600.7|2598.3|2595.9|1123
1650289800000|2022-04-18 13:50:00|2602.3|2600.3|2605.9|2603.9|2607.8|2604.9|2600.9|2598.9|941
1650290100000|2022-04-18 13:55:00|2606|2604|2607.4|2604.4|2611.5|2608.9|2606|2603.6|908
1650290400000|2022-04-18 14:00:00|2607.3|2604.3|2609.5|2607.5|2611.6|2609|2606.6|2604.1|872
1650290700000|2022-04-18 14:05:00|2609.6|2607.6|2613.1|2611.1|2614.8|2612.5|2608.9|2606.8|722
1650291000000|2022-04-18 14:10:00|2613|2611|2610.2|2607.2|2613.7|2611.1|2605.6|2603.1|862
1650291300000|2022-04-18 14:15:00|2608.7|2606.7|2613.3|2611.3|2615.7|2613|2608.6|2606.3|772
1650291600000|2022-04-18 14:20:00|2613.4|2611.4|2613.5|2610.5|2616.2|2613.7|2611.9|2609.6|776
1650291900000|2022-04-18 14:25:00|2613.6|2610.6|2614.7|2611.7|2616.8|2614.3|2612.4|2610|568
1650292200000|2022-04-18 14:30:00|2614.4|2611.4|2612.4|2610.4|2614.5|2611.9|2612|2610|556
1650292500000|2022-04-18 14:35:00|2612.5|2610.5|2600.9|2597.9|2615.5|2613.5|2600.4|2597.7|1076
1650292800000|2022-04-18 14:40:00|2600.8|2597.8|2600.2|2597.2|2602.7|2599.8|2596.1|2593.4|1125
1650293100000|2022-04-18 14:45:00|2600|2597|2594.7|2592.7|2601.7|2599.4|2594.6|2592.6|856
1650293400000|2022-04-18 14:50:00|2594.3|2592.3|2596.6|2594.6|2598.5|2595.8|2592.7|2590.4|841
1650293700000|2022-04-18 14:55:00|2596.5|2594.5|2594.6|2592.6|2598.7|2596.2|2593.2|2591.1|800
1650294000000|2022-04-18 15:00:00|2594.7|2592.7|2597.4|2595.4|2598.7|2596.2|2593.1|2590.5|904
1650294300000|2022-04-18 15:05:00|2597.2|2595.2|2597.5|2594.5|2598.9|2596.4|2594.3|2592.3|725
1650294600000|2022-04-18 15:10:00|2597.6|2594.6|2599.7|2596.7|2600.7|2598.5|2597.1|2594.5|689
1650294900000|2022-04-18 15:15:00|2599.8|2596.8|2600.8|2598.8|2601.5|2599.1|2596.9|2594.5|657
1650295200000|2022-04-18 15:20:00|2600.9|2598.9|2604.7|2601.7|2604.9|2602.3|2600.5|2597.8|746
1650295500000|2022-04-18 15:25:00|2604.5|2601.5|2606.5|2603.5|2606.6|2604|2603.1|2600.6|807
1650295800000|2022-04-18 15:30:00|2606.4|2603.4|2602.3|2600.3|2607.1|2604.1|2602.2|2599.7|510
1650296100000|2022-04-18 15:35:00|2602.2|2600.2|2601.7|2598.7|2602.9|2600.3|2599.1|2596.6|500
1650296400000|2022-04-18 15:40:00|2601.6|2598.6|2601.9|2598.9|2603|2600.4|2600.9|2598.3|435
1650296700000|2022-04-18 15:45:00|2601.8|2598.8|2603.9|2600.9|2604.3|2601.8|2600.6|2598.3|488
1650297000000|2022-04-18 15:50:00|2603.8|2600.8|2603.1|2600.1|2604.6|2602|2602.4|2599.8|369
1650297300000|2022-04-18 15:55:00|2603|2600|2607.4|2604.4|2609.8|2607.2|2602.7|2599.7|527
1650297600000|2022-04-18 16:00:00|2607.3|2604.3|2608.4|2605.4|2610.1|2607.1|2606.1|2603.1|557
1650297900000|2022-04-18 16:05:00|2608.6|2605.6|2607.8|2604.8|2610.1|2607.7|2606.8|2604.2|461
1650298200000|2022-04-18 16:10:00|2607.3|2605.3|2608.1|2605.1|2609.8|2607.4|2607|2604.3|576
1650298500000|2022-04-18 16:15:00|2607.8|2604.8|2607.7|2604.7|2608.3|2605.9|2605.5|2602.9|531
1650298800000|2022-04-18 16:20:00|2607.8|2604.8|2607|2604|2609.4|2606.6|2604.9|2602.3|480
1650299100000|2022-04-18 16:25:00|2606.9|2603.9|2610|2607|2610.3|2607.7|2606.6|2603.8|504
1650299400000|2022-04-18 16:30:00|2610.1|2607.1|2605.9|2602.9|2610.2|2607.2|2604.4|2601.9|460
1650299700000|2022-04-18 16:35:00|2605.8|2602.8|2603.5|2600.5|2606.2|2603.7|2603.4|2600.4|357
1650300000000|2022-04-18 16:40:00|2603.6|2600.6|2603.1|2600.1|2603.6|2601.1|2600.6|2598.2|435
1650300300000|2022-04-18 16:45:00|2603.2|2600.2|2603.7|2601.7|2605.2|2602.8|2602.9|2599.9|404
1650300600000|2022-04-18 16:50:00|2603.8|2601.8|2602.5|2599.5|2605|2602.1|2601.5|2598.9|337
1650300900000|2022-04-18 16:55:00|2602.4|2599.4|2605.1|2602.1|2605.8|2603.3|2602.4|2599.4|453
1650301200000|2022-04-18 17:00:00|2605.2|2602.2|2604.8|2601.8|2606.9|2603.9|2603.8|2600.8|454
1650301500000|2022-04-18 17:05:00|2604.9|2601.9|2602.8|2599.8|2605.8|2602.8|2602.1|2599.1|505
1650301800000|2022-04-18 17:10:00|2602.7|2599.7|2601.4|2598.4|2603.9|2601|2600.6|2598.1|475
1650302100000|2022-04-18 17:15:00|2601.3|2598.3|2600.1|2597.1|2602.6|2600|2598.3|2595.3|476
1650302400000|2022-04-18 17:20:00|2599.9|2596.9|2597|2594|2602.2|2599.7|2596.4|2593.7|524
1650302700000|2022-04-18 17:25:00|2596.8|2593.8|2592.3|2589.3|2598.6|2596.2|2591.4|2588.4|610
1650303000000|2022-04-18 17:30:00|2592.5|2589.5|2591.9|2588.9|2595.5|2592.7|2591.6|2588.6|451
1650303300000|2022-04-18 17:35:00|2592.1|2589.1|2589.1|2587.1|2592.8|2590.4|2589.1|2586.4|444
1650303600000|2022-04-18 17:40:00|2589.7|2586.7|2587.8|2584.8|2592.1|2589.6|2586.4|2584.1|513
1650303900000|2022-04-18 17:45:00|2588.1|2585.1|2587.7|2584.7|2588.9|2586.4|2585.3|2582.5|514
1650304200000|2022-04-18 17:50:00|2587.6|2584.6|2588.7|2585.7|2588.8|2586|2585.6|2582.8|439
1650304500000|2022-04-18 17:55:00|2588.5|2585.5|2586.5|2583.5|2589.2|2586.8|2585.7|2582.9|466
1650304800000|2022-04-18 18:00:00|2586.6|2583.6|2583.1|2580.1|2586.8|2584.1|2581.1|2578.6|580
1650305100000|2022-04-18 18:05:00|2583|2580|2581.3|2579.3|2585.4|2582.7|2580.8|2578.3|523
1650305400000|2022-04-18 18:10:00|2581.4|2579.4|2586|2583|2586.1|2583.1|2581.2|2578.8|337
1650305700000|2022-04-18 18:15:00|2586.1|2583.1|2585|2582|2586.6|2584.2|2583.1|2580.6|368
1650306000000|2022-04-18 18:20:00|2585.1|2582.1|2582.8|2580.8|2585.5|2583.2|2582.6|2579.9|404
1650306300000|2022-04-18 18:25:00|2582.7|2580.7|2584.6|2582.6|2585.2|2582.8|2581.1|2578.2|453
1650306600000|2022-04-18 18:30:00|2584.5|2582.5|2586.7|2584.7|2587.4|2584.9|2582.1|2579.5|419
1650306900000|2022-04-18 18:35:00|2586.6|2584.6|2588.3|2586.3|2591|2588.4|2586.5|2583.8|484
1650307200000|2022-04-18 18:40:00|2588.2|2586.2|2587.7|2585.7|2589.4|2586.9|2587.1|2584.7|217
1650307500000|2022-04-18 18:45:00|2587.8|2585.8|2589.9|2586.9|2590.1|2587.7|2587.7|2585.3|309
1650307800000|2022-04-18 18:50:00|2589.8|2586.8|2589.5|2587.5|2589.9|2587.5|2587.8|2585.2|265
1650308100000|2022-04-18 18:55:00|2589.8|2587.8|2590.5|2588.5|2591.2|2588.8|2589.2|2586.7|315
1650308400000|2022-04-18 19:00:00|2590.4|2588.4|2592|2589|2592.2|2589.7|2589.6|2587|315
1650308700000|2022-04-18 19:05:00|2591.9|2588.9|2595.8|2592.8|2596|2593.4|2591.6|2588.9|285
1650309000000|2022-04-18 19:10:00|2595.7|2592.7|2596.5|2594.5|2597.4|2594.9|2594.8|2592.4|289
1650309300000|2022-04-18 19:15:00|2596.4|2594.4|2596.9|2593.9|2598.4|2596.1|2595.2|2592.2|267
1650309600000|2022-04-18 19:20:00|2597|2594|2597.5|2594.5|2597.6|2595.1|2595.9|2593|296
1650309900000|2022-04-18 19:25:00|2597.4|2594.4|2593.5|2590.5|2597.6|2595.1|2593.5|2590.5|214
1650310200000|2022-04-18 19:30:00|2593.4|2590.4|2591.4|2588.4|2593.6|2590.6|2591.1|2588.1|240
1650310500000|2022-04-18 19:35:00|2591.3|2588.3|2589.7|2586.7|2591.4|2588.5|2587.5|2585|280
1650310800000|2022-04-18 19:40:00|2589.5|2586.5|2588.5|2585.5|2590.4|2587.8|2588.1|2585.4|224
1650311100000|2022-04-18 19:45:00|2588.4|2585.4|2586.7|2584.7|2588.4|2585.9|2586.6|2583.7|184
1650311400000|2022-04-18 19:50:00|2587.2|2584.2|2586.9|2583.9|2588|2585.6|2586.4|2583.4|172
1650311700000|2022-04-18 19:55:00|2586.8|2583.8|2586.9|2583.9|2587.4|2584.9|2585.9|2583.2|258
1650312000000|2022-04-18 20:00:00|2587|2584|2586.1|2583.1|2587.3|2584.7|2586|2583|227
1650312300000|2022-04-18 20:05:00|2586.2|2583.2|2586.1|2583.1|2587.1|2584.6|2585.4|2582.9|121
1650312600000|2022-04-18 20:10:00|2586|2583|2585.1|2582.1|2586.2|2583.7|2584.5|2582|144
1650312900000|2022-04-18 20:15:00|2585.3|2582.3|2585.8|2583.8|2586.6|2584.1|2584.7|2582.1|182
1650313200000|2022-04-18 20:20:00|2586.3|2583.3|2586.3|2583.3|2586.6|2584|2585.4|2582.8|106
1650313500000|2022-04-18 20:25:00|2586.5|2583.5|2587.8|2584.8|2588.7|2586.7|2585.9|2583.2|150
1650313800000|2022-04-18 20:30:00|2588|2585|2588|2585|2588.3|2585.3|2586.4|2583.4|174
1650314100000|2022-04-18 20:35:00|2587.9|2584.9|2586.7|2583.7|2588.3|2585.3|2586.5|2583.5|160
1650314400000|2022-04-18 20:40:00|2586.8|2583.8|2587|2584|2587.1|2584.5|2586.4|2583.4|130
1650314700000|2022-04-18 20:45:00|2586.9|2583.9|2588.5|2585.5|2589|2586|2586.6|2583.6|161
1650315000000|2022-04-18 20:50:00|2588.4|2585.4|2588.8|2585.8|2589.3|2586.3|2587.4|2584.4|181
1650315300000|2022-04-18 20:55:00|2589.4|2586.4|2587.3|2584.3|2589.9|2586.9|2587.3|2582.1|162
1650319200000|2022-04-18 22:00:00|2588.5|2581.4|2588.8|2580.5|2591.3|2584|2584.3|2575.3|275
1650319500000|2022-04-18 22:05:00|2589|2581.6|2589.4|2582.1|2590.2|2584.5|2587.5|2579.6|275
1650319800000|2022-04-18 22:10:00|2589|2582.7|2590|2583.3|2591.2|2585.3|2587.6|2581.5|231
1650320100000|2022-04-18 22:15:00|2588|2583.2|2588|2585|2591.2|2585.7|2587.6|2581.4|282
1650320400000|2022-04-18 22:20:00|2589.5|2583.4|2588.5|2585.5|2590.5|2585.6|2587.1|2581.5|124
1650320700000|2022-04-18 22:25:00|2588.4|2585.4|2589.2|2586.2|2590.5|2586.7|2588.4|2584.4|148
1650321000000|2022-04-18 22:30:00|2589|2586|2588.4|2585.4|2589.9|2586.9|2587.7|2584.9|159
1650321300000|2022-04-18 22:35:00|2588.1|2585.1|2586.8|2583.8|2588.3|2585.7|2586.2|2583.2|156
1650321600000|2022-04-18 22:40:00|2586.9|2583.9|2587.2|2584.2|2587.7|2584.7|2586.4|2583.5|117
1650321900000|2022-04-18 22:45:00|2587|2585|2588.6|2585.6|2588.9|2585.9|2586.6|2584.2|102
1650322200000|2022-04-18 22:50:00|2588.5|2585.5|2588.1|2585.1|2588.9|2586.1|2587.8|2584.8|118
1650322500000|2022-04-18 22:55:00|2588.3|2585.3|2587.4|2584.4|2588.7|2585.7|2586.9|2583.9|135
1650322800000|2022-04-18 23:00:00|2587.3|2584.3|2588|2585|2588.6|2585.6|2587.3|2584.3|154
1650323100000|2022-04-18 23:05:00|2587.8|2584.8|2586.9|2583.9|2588|2585|2586.8|2583.8|117
1650323400000|2022-04-18 23:10:00|2587|2584|2586.4|2583.4|2587.5|2584.5|2586.1|2583.1|122
1650323700000|2022-04-18 23:15:00|2586.3|2583.3|2585.8|2582.8|2586.3|2583.4|2585.4|2582.5|116
1650324000000|2022-04-18 23:20:00|2585.9|2582.9|2587|2584|2587.4|2584.9|2585.4|2582.4|110
1650324300000|2022-04-18 23:25:00|2587.1|2584.1|2586.2|2583.2|2587.4|2584.8|2586.1|2583.1|104
1650324600000|2022-04-18 23:30:00|2586.1|2583.1|2586|2583|2587.2|2584.2|2585.6|2582.6|137
1650324900000|2022-04-18 23:35:00|2585.8|2582.8|2584.9|2581.9|2586.2|2583.2|2584.2|2581.2|185
1650325200000|2022-04-18 23:40:00|2585|2582|2585.6|2582.6|2585.8|2582.8|2584.5|2581.5|188
1650325500000|2022-04-18 23:45:00|2585.7|2582.7|2586.1|2583.1|2586.2|2583.2|2584.8|2581.8|177
1650325800000|2022-04-18 23:50:00|2586.2|2583.2|2588|2585|2588.1|2585.1|2586|2583|148
1650326100000|2022-04-18 23:55:00|2587.9|2584.9|2587.7|2584.7|2589.1|2586.5|2587.4|2584.4|147
1650326400000|2022-04-19 00:00:00|2587.9|2584.9|2583.2|2580.2|2587.9|2584.9|2581.2|2578.8|408
1650326700000|2022-04-19 00:05:00|2583.1|2580.1|2586.1|2583.1|2586.9|2583.9|2582.9|2579.9|330
1650327000000|2022-04-19 00:10:00|2586|2583|2587.3|2584.3|2588.9|2586.3|2585.4|2583|282
1650327300000|2022-04-19 00:15:00|2587.2|2584.2|2587.4|2584.4|2588.3|2585.3|2585.1|2582.1|391
1650327600000|2022-04-19 00:20:00|2587.3|2584.3|2587.2|2584.2|2587.5|2584.5|2585.1|2582.1|364
1650327900000|2022-04-19 00:25:00|2587.1|2584.1|2585.8|2583.8|2588|2585|2585.3|2582.6|244
1650328200000|2022-04-19 00:30:00|2585.9|2583.9|2586|2583|2586.4|2583.9|2584.9|2582.2|219
1650328500000|2022-04-19 00:35:00|2586.1|2583.1|2587.2|2584.2|2587.5|2584.8|2585.5|2582.5|109
1650328800000|2022-04-19 00:40:00|2587.1|2584.1|2584|2581|2588|2585.6|2583.5|2580.5|269
1650329100000|2022-04-19 00:45:00|2583.8|2580.8|2581.7|2579.7|2584.9|2581.9|2581.4|2579|341
1650329400000|2022-04-19 00:50:00|2581.8|2579.8|2583|2580|2583.8|2581|2581.3|2579.3|320
1650329700000|2022-04-19 00:55:00|2583.1|2580.1|2583.3|2580.3|2583.9|2580.9|2582.6|2579.6|187
1650330000000|2022-04-19 01:00:00|2583.4|2580.4|2582.7|2579.7|2584.3|2581.7|2582|2579|621
1650330300000|2022-04-19 01:05:00|2582.8|2579.8|2583.8|2580.8|2583.9|2581.3|2581.5|2578.9|339
1650330600000|2022-04-19 01:10:00|2583.9|2580.9|2582.3|2579.3|2584.8|2582.3|2582.1|2579.1|406
1650330900000|2022-04-19 01:15:00|2582.2|2579.2|2583.6|2580.6|2583.9|2581.2|2582.1|2579.1|297
1650331200000|2022-04-19 01:20:00|2583.5|2580.5|2583.1|2580.1|2585|2582.6|2582.4|2579.4|391
1650331500000|2022-04-19 01:25:00|2583|2580|2583.7|2580.7|2585.9|2583.1|2583|2580|419
1650331800000|2022-04-19 01:30:00|2583.5|2580.5|2583.7|2580.7|2586.3|2583.9|2582.8|2579.8|537
1650332100000|2022-04-19 01:35:00|2583.8|2580.8|2586.2|2583.2|2586.9|2584.4|2583.3|2580.7|532
1650332400000|2022-04-19 01:40:00|2586.1|2583.1|2588.2|2585.2|2588.8|2585.8|2585.3|2582.3|441
1650332700000|2022-04-19 01:45:00|2588.1|2585.1|2588.8|2586.8|2589.8|2587.2|2587.7|2584.7|332
1650333000000|2022-04-19 01:50:00|2589.3|2586.3|2588.4|2585.4|2589.4|2587.2|2587.3|2584.3|422
1650333300000|2022-04-19 01:55:00|2588.3|2585.3|2589.9|2586.9|2590.8|2588.3|2588.2|2585.2|332
1650333600000|2022-04-19 02:00:00|2589.8|2586.8|2589.4|2586.4|2590.3|2587.3|2589.1|2586.1|212
1650333900000|2022-04-19 02:05:00|2589.7|2586.7|2586.3|2583.3|2589.8|2586.8|2586|2583|261
1650334200000|2022-04-19 02:10:00|2586.4|2583.4|2587.2|2584.2|2588.6|2585.6|2586|2583|414
1650334500000|2022-04-19 02:15:00|2587.1|2584.1|2586.7|2583.7|2587.6|2584.6|2585.9|2582.9|233
1650334800000|2022-04-19 02:20:00|2586.6|2583.6|2585.8|2582.8|2587|2584|2585.5|2582.5|197
1650335100000|2022-04-19 02:25:00|2585.9|2582.9|2583.6|2581.6|2585.9|2582.9|2583.2|2580.2|226
1650335400000|2022-04-19 02:30:00|2583.7|2581.7|2582.3|2579.3|2584.8|2581.8|2582.3|2579.3|411
1650335700000|2022-04-19 02:35:00|2582.4|2579.4|2581.7|2578.7|2583.3|2580.6|2581.4|2578.7|276
1650336000000|2022-04-19 02:40:00|2581.9|2578.9|2580.9|2578.9|2582.2|2579.3|2580.4|2578.2|232
1650336300000|2022-04-19 02:45:00|2581.1|2579.1|2581.7|2578.7|2581.8|2579.3|2580.6|2578.2|135
1650336600000|2022-04-19 02:50:00|2581.4|2578.4|2583|2580|2583.8|2581.3|2581.2|2578.2|290
1650336900000|2022-04-19 02:55:00|2583.1|2580.1|2583|2580|2583.7|2580.9|2582.2|2579.3|236
1650337200000|2022-04-19 03:00:00|2583.4|2580.4|2584.5|2581.5|2585.1|2582.5|2582.2|2579.2|346
1650337500000|2022-04-19 03:05:00|2583.8|2581.8|2584.4|2582.4|2586|2583.7|2583.7|2580.9|368
1650337800000|2022-04-19 03:10:00|2584.2|2582.2|2583.9|2581.9|2585|2582.6|2582.7|2579.9|306
1650338100000|2022-04-19 03:15:00|2583.7|2581.7|2583.5|2581.5|2584.4|2581.9|2582.4|2579.4|306
1650338400000|2022-04-19 03:20:00|2583.3|2581.3|2585.1|2582.1|2585.9|2582.9|2583.1|2580.6|319
1650338700000|2022-04-19 03:25:00|2585.4|2582.4|2585.9|2582.9|2587.3|2584.3|2584.2|2581.2|384
1650339000000|2022-04-19 03:30:00|2585.8|2582.8|2585.8|2582.8|2587|2584|2584.9|2582.2|272
1650339300000|2022-04-19 03:35:00|2585.9|2582.9|2587.3|2584.3|2587.8|2584.8|2585.5|2582.5|214
1650339600000|2022-04-19 03:40:00|2587.2|2584.2|2587.3|2584.3|2588.3|2585.5|2586.7|2583.7|204
1650339900000|2022-04-19 03:45:00|2587.2|2584.2|2589|2586|2589.2|2586.6|2587.1|2584.1|237
1650340200000|2022-04-19 03:50:00|2588.9|2585.9|2589.4|2587.4|2590|2587.5|2588.5|2585.5|139
1650340500000|2022-04-19 03:55:00|2589.3|2587.3|2589.9|2586.9|2590.4|2587.8|2588.4|2585.8|192
1650340800000|2022-04-19 04:00:00|2589.8|2586.8|2588.6|2585.6|2589.9|2586.9|2587.1|2584.1|235
1650341100000|2022-04-19 04:05:00|2588.7|2585.7|2588.5|2585.5|2589.1|2586.4|2587.4|2584.4|184
1650341400000|2022-04-19 04:10:00|2588.4|2585.4|2588.3|2585.3|2589.4|2586.6|2588|2585|140
1650341700000|2022-04-19 04:15:00|2588.4|2585.4|2589|2586|2589.4|2586.5|2588|2585.2|139
1650342000000|2022-04-19 04:20:00|2589.1|2586.1|2588.1|2586.1|2589.4|2586.7|2588.1|2585.5|128
1650342300000|2022-04-19 04:25:00|2588.3|2586.3|2587.2|2584.2|2588.4|2586.3|2586.4|2583.9|205
1650342600000|2022-04-19 04:30:00|2587.3|2584.3|2585.1|2582.1|2587.5|2584.5|2584.3|2581.3|292
1650342900000|2022-04-19 04:35:00|2585|2582|2584.3|2581.3|2585.2|2582.4|2583.2|2580.2|237
1650343200000|2022-04-19 04:40:00|2584.6|2581.6|2584|2581|2585.3|2582.3|2584|2581|203
1650343500000|2022-04-19 04:45:00|2584.1|2581.1|2583.4|2580.4|2584.6|2581.6|2583|2580|219
1650343800000|2022-04-19 04:50:00|2583.3|2580.3|2582.2|2579.2|2584.6|2581.6|2582.1|2579.1|258
1650344100000|2022-04-19 04:55:00|2582.8|2579.8|2583.2|2580.2|2583.4|2580.4|2581.6|2579|265
1650344400000|2022-04-19 05:00:00|2583.3|2580.3|2582.5|2579.5|2583.4|2580.4|2582.5|2579.5|172
1650344700000|2022-04-19 05:05:00|2582.6|2579.6|2582.7|2579.7|2583.5|2580.5|2581.6|2578.9|195
1650345000000|2022-04-19 05:10:00|2582.6|2579.6|2581.8|2578.8|2583|2580|2581.4|2578.8|139
1650345300000|2022-04-19 05:15:00|2581.7|2578.7|2580.4|2577.4|2581.8|2579.1|2578.1|2575.3|229
1650345600000|2022-04-19 05:20:00|2580.5|2577.5|2579.3|2576.3|2581|2578|2579.1|2576.1|184
1650345900000|2022-04-19 05:25:00|2579.4|2576.4|2581.1|2578.1|2581.5|2578.6|2578.7|2575.8|304
1650346200000|2022-04-19 05:30:00|2581|2578|2579.1|2576.1|2583.8|2580.8|2578.6|2575.6|539
1650346500000|2022-04-19 05:35:00|2579.3|2576.3|2576.5|2573.5|2579.8|2576.8|2575.1|2572.1|609
1650346800000|2022-04-19 05:40:00|2576.4|2573.4|2578.5|2575.5|2579.2|2576.3|2576.2|2573.3|527
1650347100000|2022-04-19 05:45:00|2578.6|2575.6|2577.8|2574.8|2579.2|2576.7|2576.8|2574.2|409
1650347400000|2022-04-19 05:50:00|2577.9|2574.9|2578.4|2575.4|2579.1|2576.6|2577.5|2574.7|317
1650347700000|2022-04-19 05:55:00|2578.5|2575.5|2577.6|2574.6|2579.3|2576.7|2577.4|2574.4|342
1650348000000|2022-04-19 06:00:00|2577.5|2574.5|2577.6|2574.6|2578.3|2575.9|2575.6|2573.2|437
1650348300000|2022-04-19 06:05:00|2577.7|2574.7|2578.2|2576.2|2578.9|2576.3|2576.1|2573.9|370
1650348600000|2022-04-19 06:10:00|2578.3|2576.3|2579.6|2576.6|2580.1|2577.6|2578.1|2575.4|373
1650348900000|2022-04-19 06:15:00|2579.5|2576.5|2582.8|2579.8|2583.4|2580.8|2578.7|2576.3|504
1650349200000|2022-04-19 06:20:00|2582.6|2579.6|2580.5|2577.5|2582.7|2580.3|2579.3|2576.8|543
1650349500000|2022-04-19 06:25:00|2580.3|2577.3|2580.5|2578.5|2582.1|2579.7|2579.4|2576.9|520
1650349800000|2022-04-19 06:30:00|2580.4|2578.4|2581.4|2579.4|2582.3|2579.6|2578.9|2576.6|427
1650350100000|2022-04-19 06:35:00|2581.3|2579.3|2579.8|2576.8|2582|2579.5|2578.6|2576.5|383
1650350400000|2022-04-19 06:40:00|2579.9|2576.9|2580|2577|2580.2|2577.7|2578.4|2576|352
1650350700000|2022-04-19 06:45:00|2579.9|2576.9|2579.9|2576.9|2581.4|2578.8|2578.8|2576.4|349
1650351000000|2022-04-19 06:50:00|2579.8|2576.8|2580.3|2577.3|2581.5|2578.5|2579.6|2576.7|387
1650351300000|2022-04-19 06:55:00|2580.4|2577.4|2580.3|2577.3|2581.1|2578.4|2578.4|2575.8|407
1650351600000|2022-04-19 07:00:00|2580.5|2577.5|2582.5|2579.5|2584.5|2581.9|2580.1|2577.1|691
1650351900000|2022-04-19 07:05:00|2582.2|2580.2|2582.7|2580.7|2584.9|2582.4|2581.6|2579.3|517
1650352200000|2022-04-19 07:10:00|2582.8|2580.8|2584.4|2581.4|2585.4|2582.9|2582.2|2579.8|521
1650352500000|2022-04-19 07:15:00|2584.3|2581.3|2586.1|2584.1|2586.9|2584.2|2583.1|2580.1|489
1650352800000|2022-04-19 07:20:00|2586|2584|2586.7|2583.7|2587.3|2585|2585|2582|533
1650353100000|2022-04-19 07:25:00|2586.8|2583.8|2584.9|2582.9|2587.1|2584.4|2584.8|2582.2|44
1650353400000|2022-04-19 07:30:00|2589|2587|2589.6|2586.6|2590.3|2588.3|2587.9|2585.5|578
1650353700000|2022-04-19 07:35:00|2589.3|2586.3|2590.8|2588.8|2591.2|2589|2588.2|2585.6|453
1650354000000|2022-04-19 07:40:00|2590.9|2588.9|2592.7|2590.7|2593.9|2591.6|2590.7|2588.7|464
1650354300000|2022-04-19 07:45:00|2592.8|2590.8|2592.3|2590.3|2594|2591.9|2591.6|2589.3|385
1650354600000|2022-04-19 07:50:00|2592.2|2590.2|2593.5|2591.5|2593.7|2591.7|2590.9|2588.6|411
1650354900000|2022-04-19 07:55:00|2593.3|2591.3|2588.8|2586.8|2593.8|2591.8|2588|2586|445
1650355200000|2022-04-19 08:00:00|2588.7|2586.7|2588.7|2586.7|2589.5|2587.4|2587.7|2585.7|375
1650355500000|2022-04-19 08:05:00|2588.6|2586.6|2595.2|2593.2|2595.8|2593.8|2588.6|2586.6|429
1650355800000|2022-04-19 08:10:00|2595.3|2593.3|2596.5|2593.5|2596.7|2594.7|2594.7|2592.7|500
1650356100000|2022-04-19 08:15:00|2596.1|2594.1|2596.5|2594.5|2597.1|2594.9|2594|2591.5|447
1650356400000|2022-04-19 08:20:00|2596.3|2594.3|2597.3|2595.3|2597.9|2595.9|2596.2|2593.5|352
1650356700000|2022-04-19 08:25:00|2597.2|2595.2|2598|2595|2599|2597|2596.6|2594.1|388
1650357000000|2022-04-19 08:30:00|2597.9|2594.9|2596.6|2594.6|2598.6|2596.2|2595.2|2592.7|541
1650357300000|2022-04-19 08:35:00|2596.5|2594.5|2594|2592|2597.6|2595.6|2593.5|2590.9|512
1650357600000|2022-04-19 08:40:00|2593.8|2591.8|2595.3|2592.3|2595.4|2593.3|2592.4|2590|476
1650357900000|2022-04-19 08:45:00|2595.4|2592.4|2591.6|2588.6|2595.4|2593.2|2590.9|2588.3|537
1650358200000|2022-04-19 08:50:00|2591.4|2589.4|2593|2591|2594.4|2592|2590.8|2588.4|537
1650358500000|2022-04-19 08:55:00|2592.9|2590.9|2588.3|2586.3|2593.6|2591.2|2588|2585.4|454
1650358800000|2022-04-19 09:00:00|2588.4|2586.4|2586.6|2583.6|2589.1|2586.4|2585.9|2583.1|527
1650359100000|2022-04-19 09:05:00|2586.5|2583.5|2587|2585|2588.8|2586.8|2584.7|2582.3|468
1650359400000|2022-04-19 09:10:00|2586.9|2584.9|2587.9|2584.9|2589.4|2587.4|2586|2583.3|460
1650359700000|2022-04-19 09:15:00|2587.8|2584.8|2586.4|2584.4|2588.2|2585.6|2584.8|2582|458
1650360000000|2022-04-19 09:20:00|2586.3|2584.3|2582.3|2579.3|2586.6|2584.3|2581.7|2579.2|376
1650360300000|2022-04-19 09:25:00|2582.4|2579.4|2582.8|2579.8|2584.2|2581.6|2581.7|2579.1|546
1650360600000|2022-04-19 09:30:00|2582.6|2579.6|2584.6|2582.6|2585.3|2583.3|2582.1|2579.5|452
1650360900000|2022-04-19 09:35:00|2584.7|2582.7|2583.3|2580.3|2585.2|2582.7|2582.6|2580|426
1650361200000|2022-04-19 09:40:00|2583.2|2580.2|2583.2|2580.2|2583.8|2581.5|2582.1|2579.6|301
1650361500000|2022-04-19 09:45:00|2583.1|2580.1|2582.7|2579.7|2584.2|2581.8|2582.3|2579.3|341
1650361800000|2022-04-19 09:50:00|2582.6|2579.6|2583.3|2581.3|2584.3|2581.9|2582.2|2579.3|333
1650362100000|2022-04-19 09:55:00|2583.4|2581.4|2590.2|2588.2|2590.3|2588.3|2583.3|2581.3|504
1650362400000|2022-04-19 10:00:00|2590.3|2588.3|2591.2|2588.2|2596.5|2594.4|2590.3|2588|623
1650362700000|2022-04-19 10:05:00|2591.3|2588.3|2587.9|2585.9|2591.8|2589.4|2587.4|2584.7|387
1650363000000|2022-04-19 10:10:00|2588|2586|2587|2585|2588.8|2586.7|2585|2583|312
1650363300000|2022-04-19 10:15:00|2586.9|2584.9|2584.8|2582.8|2587.3|2585.1|2584.3|2582|387
1650363600000|2022-04-19 10:20:00|2584.9|2582.9|2584.6|2582.6|2585.1|2583.1|2583.1|2580.8|294
1650363900000|2022-04-19 10:25:00|2584.7|2582.7|2585.7|2583.7|2586.2|2583.9|2584.2|2582|223
1650364200000|2022-04-19 10:30:00|2585.8|2583.8|2584.9|2582.9|2587.4|2585.4|2584.2|2582.2|268
1650364500000|2022-04-19 10:35:00|2585|2583|2587.2|2584.2|2587.6|2585.6|2584.9|2582.4|271
1650364800000|2022-04-19 10:40:00|2587.1|2584.1|2587.9|2584.9|2588.2|2586.2|2586.1|2583.5|326
1650365100000|2022-04-19 10:45:00|2587.8|2584.8|2588.3|2585.3|2588.9|2586.7|2586.2|2583.7|346
1650365400000|2022-04-19 10:50:00|2588.2|2585.2|2590.9|2587.9|2591.2|2589.2|2588|2585.2|348
1650365700000|2022-04-19 10:55:00|2591|2588|2593|2591|2593.1|2591.1|2589.9|2587.3|340
1650366000000|2022-04-19 11:00:00|2593.1|2591.1|2591.9|2589.9|2594|2591.8|2591.1|2589.1|433
1650366300000|2022-04-19 11:05:00|2592.1|2590.1|2588.2|2586.2|2592.7|2590.6|2588.1|2585.6|303
1650366600000|2022-04-19 11:10:00|2588.3|2586.3|2589.2|2587.2|2590|2588|2588.1|2586|206
1650366900000|2022-04-19 11:15:00|2589.1|2587.1|2588.3|2585.3|2589.3|2587.2|2587.6|2584.9|346
1650367200000|2022-04-19 11:20:00|2588.4|2585.4|2588.8|2586.8|2589.3|2586.9|2587.9|2584.9|320
1650367500000|2022-04-19 11:25:00|2588.9|2586.9|2591.1|2589.1|2591.7|2589.2|2588.8|2585.9|314
1650367800000|2022-04-19 11:30:00|2591|2589|2591.8|2589.8|2591.9|2589.9|2590|2587.9|297
1650368100000|2022-04-19 11:35:00|2591.9|2589.9|2593.7|2590.7|2593.8|2591.5|2590.1|2587.9|430
1650368400000|2022-04-19 11:40:00|2593.4|2590.4|2591.3|2589.3|2593.7|2591.2|2591.3|2588.6|358
1650368700000|2022-04-19 11:45:00|2591.4|2589.4|2592.4|2589.4|2593|2590.5|2590.3|2587.7|404
1650369000000|2022-04-19 11:50:00|2592.5|2589.5|2595|2592|2595.9|2593.6|2592.4|2589.5|369
1650369300000|2022-04-19 11:55:00|2595.1|2592.1|2596.1|2594.1|2596.9|2594.7|2592.3|2590|638
1650369600000|2022-04-19 12:00:00|2596|2594|2591.1|2588.1|2597.4|2594.5|2589.7|2587.5|656
1650369900000|2022-04-19 12:05:00|2590.5|2588.5|2590.8|2588.8|2592|2589.8|2588.7|2586.7|510
1650370200000|2022-04-19 12:10:00|2590.9|2588.9|2597|2594|2598|2595.5|2587.4|2585.4|696
1650370500000|2022-04-19 12:15:00|2597.1|2594.1|2598.6|2596.6|2600.2|2598.2|2594.5|2592.3|720
1650370800000|2022-04-19 12:20:00|2598.7|2596.7|2596.6|2594.6|2601.3|2599.3|2596.2|2593.9|827
1650371100000|2022-04-19 12:25:00|2596.7|2594.7|2597.8|2594.8|2599.5|2597.5|2595.4|2593|655
1650371400000|2022-04-19 12:30:00|2598.1|2595.1|2597.1|2595.1|2599.6|2597.1|2596.6|2594.2|629
1650371700000|2022-04-19 12:35:00|2597.3|2595.3|2592.1|2589.1|2598.6|2596.6|2588.9|2586.5|893
1650372000000|2022-04-19 12:40:00|2592|2589|2582.8|2580.8|2593.5|2591.1|2580.7|2578.1|981
1650372300000|2022-04-19 12:45:00|2583|2581|2583.3|2580.3|2584|2581.1|2578.9|2576.7|1233
1650372600000|2022-04-19 12:50:00|2583.4|2580.4|2587.7|2584.7|2588|2585.5|2581.5|2579|1017
1650372900000|2022-04-19 12:55:00|2587.5|2584.5|2583.3|2580.3|2588.4|2585.9|2581.3|2579.1|1134
1650373200000|2022-04-19 13:00:00|2583.4|2580.4|2563.6|2560.6|2583.4|2580.8|2560|2557.8|1458
1650373500000|2022-04-19 13:05:00|2563.5|2560.5|2564.3|2562.3|2569.9|2567.3|2562.5|2560|1352
1650373800000|2022-04-19 13:10:00|2564.4|2562.4|2562.6|2560.6|2568.3|2566|2560.9|2558.9|947
1650374100000|2022-04-19 13:15:00|2562|2560|2553.7|2550.7|2563.6|2561.6|2549.9|2547|1197
1650374400000|2022-04-19 13:20:00|2553.8|2550.8|2551.9|2548.9|2556.6|2553.7|2547.6|2544.9|1071
1650374700000|2022-04-19 13:25:00|2551.8|2548.8|2554.7|2551.7|2554.7|2552.3|2548|2546|968
1650375000000|2022-04-19 13:30:00|2554.3|2552.3|2546|2544|2555.3|2553.3|2541.7|2539.2|1296
1650375300000|2022-04-19 13:35:00|2545.9|2543.9|2551.2|2549.2|2551.9|2549.3|2544.4|2541.8|1167
1650375600000|2022-04-19 13:40:00|2551.1|2549.1|2553.5|2551.5|2557.7|2555.7|2549.6|2547.3|1281
1650375900000|2022-04-19 13:45:00|2553.6|2551.6|2551|2549|2560.1|2557.7|2549.9|2547.8|1093
1650376200000|2022-04-19 13:50:00|2551.6|2549.6|2547.9|2545.9|2553.4|2550.9|2547.8|2545.8|908
1650376500000|2022-04-19 13:55:00|2548.1|2546.1|2543.9|2541.9|2548.8|2546.6|2542.7|2540.7|987
1650376800000|2022-04-19 14:00:00|2543.6|2541.6|2544.3|2542.3|2548.9|2546.6|2542.9|2540.7|1078
1650377100000|2022-04-19 14:05:00|2544.4|2542.4|2540|2538|2546|2543.5|2537.5|2535.5|1029
1650377400000|2022-04-19 14:10:00|2540.2|2538.2|2535.6|2533.6|2543.1|2540.9|2535.2|2532.7|991
1650377700000|2022-04-19 14:15:00|2535.8|2533.8|2531.3|2529.3|2538.3|2535.7|2529.8|2526.9|984
1650378000000|2022-04-19 14:20:00|2531|2529|2527.4|2525.4|2534.9|2532.9|2524|2521|787
1650378300000|2022-04-19 14:25:00|2527.6|2525.6|2529.2|2526.2|2529.6|2526.6|2523|2521|1077
1650378600000|2022-04-19 14:30:00|2529|2526|2530.6|2527.6|2533.8|2530.8|2527.2|2524.2|1062
1650378900000|2022-04-19 14:35:00|2530.7|2527.7|2518.5|2515.5|2532.1|2529.1|2517.4|2514.4|1052
1650379200000|2022-04-19 14:40:00|2518.6|2515.6|2516.5|2513.5|2521.7|2518.8|2515.6|2513|1150
1650379500000|2022-04-19 14:45:00|2516.6|2513.6|2520.2|2517.2|2521.5|2519|2515.6|2513.2|934
1650379800000|2022-04-19 14:50:00|2520.1|2517.1|2524.8|2521.8|2526|2523.2|2516.8|2514.1|977
1650380100000|2022-04-19 14:55:00|2524.9|2521.9|2523.9|2520.9|2528|2525.5|2523.7|2520.7|703
1650380400000|2022-04-19 15:00:00|2524|2521|2520.9|2517.9|2528.2|2525.2|2520.6|2517.8|856
1650380700000|2022-04-19 15:05:00|2520.7|2517.7|2515.9|2512.9|2522.2|2519.2|2514.6|2511.6|752
1650381000000|2022-04-19 15:10:00|2516|2513|2519.3|2516.3|2520|2517.5|2514.4|2512.4|811
1650381300000|2022-04-19 15:15:00|2519.2|2516.2|2516.3|2514.3|2520.5|2517.5|2514.9|2512.4|812
1650381600000|2022-04-19 15:20:00|2516.6|2514.6|2514.1|2511.1|2517.4|2515.1|2511.6|2509.3|713
1650381900000|2022-04-19 15:25:00|2514.2|2511.2|2515.9|2512.9|2518.1|2515.3|2513|2510.3|865
1650382200000|2022-04-19 15:30:00|2515.8|2512.8|2520.5|2517.5|2522.2|2519.2|2514.9|2512.3|778
1650382500000|2022-04-19 15:35:00|2520.7|2517.7|2518|2515|2521.2|2518.2|2517.6|2514.7|673
1650382800000|2022-04-19 15:40:00|2517.9|2514.9|2515.9|2512.9|2519.1|2516.1|2514.5|2511.8|632
1650383100000|2022-04-19 15:45:00|2516.1|2513.1|2517.8|2514.8|2519.2|2516.4|2515.2|2512.2|614
1650383400000|2022-04-19 15:50:00|2518.1|2515.1|2521.1|2519.1|2522.1|2519.4|2517.9|2514.9|619
1650383700000|2022-04-19 15:55:00|2521.6|2518.6|2522.4|2520.4|2523.4|2521.1|2519.7|2517.1|482
1650384000000|2022-04-19 16:00:00|2522.5|2520.5|2523.3|2520.3|2526.9|2524.3|2521.4|2519.1|599
1650384300000|2022-04-19 16:05:00|2522.7|2520.7|2520.3|2518.3|2524.1|2521.6|2519.9|2517.7|475
1650384600000|2022-04-19 16:10:00|2520.4|2518.4|2523.3|2521.3|2525.1|2522.5|2520.3|2517.8|486
1650384900000|2022-04-19 16:15:00|2523.2|2521.2|2520.4|2517.4|2524.1|2521.3|2519.9|2517.3|443
1650385200000|2022-04-19 16:20:00|2520.3|2517.3|2522.1|2519.1|2522.6|2520|2519.8|2517.3|515
1650385500000|2022-04-19 16:25:00|2522.3|2519.3|2524.5|2522.5|2524.5|2522.5|2520.7|2518.5|399
1650385800000|2022-04-19 16:30:00|2524.4|2522.4|2526.6|2524.6|2527.5|2525.2|2524|2521.5|417
1650386100000|2022-04-19 16:35:00|2526.5|2524.5|2529.5|2526.5|2529.6|2526.8|2526.3|2523.9|429
1650386400000|2022-04-19 16:40:00|2529.4|2526.4|2528.5|2525.5|2529.9|2527.2|2527.8|2525|481
1650386700000|2022-04-19 16:45:00|2528.6|2525.6|2529.5|2526.5|2530.3|2527.8|2527.6|2524.9|418
1650387000000|2022-04-19 16:50:00|2529.8|2526.8|2528.1|2526.1|2530.5|2527.7|2528|2525.7|344
1650387300000|2022-04-19 16:55:00|2528|2526|2528.7|2526.7|2531|2529|2528|2525.4|426
1650387600000|2022-04-19 17:00:00|2529|2527|2527.9|2525.9|2529.6|2527.5|2527.3|2525.3|365
1650387900000|2022-04-19 17:05:00|2528.3|2526.3|2527.2|2525.2|2528.8|2526.8|2527.1|2525.1|344
1650388200000|2022-04-19 17:10:00|2527|2525|2528.1|2526.1|2528.9|2526.9|2526.4|2524.4|364
1650388500000|2022-04-19 17:15:00|2528|2526|2528|2526|2528.9|2526.9|2527.5|2525.2|316
1650388800000|2022-04-19 17:20:00|2528.5|2526.5|2529.4|2527.4|2529.5|2527.5|2526.9|2524.4|284
1650389100000|2022-04-19 17:25:00|2529.5|2527.5|2529.4|2527.4|2531.5|2529.5|2528.5|2526.1|357
1650389400000|2022-04-19 17:30:00|2529.5|2527.5|2526.4|2524.4|2530.1|2528.1|2525.9|2523.9|305
1650389700000|2022-04-19 17:35:00|2526.6|2524.6|2526.9|2524.9|2528.2|2526.2|2526.5|2524.5|250
1650390000000|2022-04-19 17:40:00|2527|2525|2526.9|2524.9|2527.9|2525.6|2526.4|2524.1|293
1650390300000|2022-04-19 17:45:00|2526.8|2524.8|2528.3|2526.3|2528.8|2526.8|2526.1|2524.1|291
1650390600000|2022-04-19 17:50:00|2528.1|2526.1|2528.1|2526.1|2530|2527.6|2527.8|2525.5|288
1650390900000|2022-04-19 17:55:00|2528.2|2526.2|2526.9|2524.9|2528.3|2526.3|2525.8|2523.8|277
1650391200000|2022-04-19 18:00:00|2526.8|2524.8|2527|2525|2528.9|2526.4|2526.7|2524.5|274
1650391500000|2022-04-19 18:05:00|2526.9|2524.9|2527.9|2525.9|2528.6|2526.3|2526.8|2524.8|186
1650391800000|2022-04-19 18:10:00|2527.8|2525.8|2525.7|2523.7|2528.4|2526.4|2525.5|2523.2|280
1650392100000|2022-04-19 18:15:00|2525.6|2523.6|2521.8|2519.8|2526|2524|2521.7|2519.4|331
1650392400000|2022-04-19 18:20:00|2522|2520|2521.8|2519.8|2523.1|2521.1|2520.8|2518.4|344
1650392700000|2022-04-19 18:25:00|2521.9|2519.9|2522.8|2520.8|2523.7|2521.7|2521.6|2519.2|303
1650393000000|2022-04-19 18:30:00|2522.9|2520.9|2526.8|2524.8|2526.9|2524.9|2522.8|2520.3|261
1650393300000|2022-04-19 18:35:00|2526.9|2524.9|2522.3|2520.3|2526.9|2524.9|2522|2519.7|263
1650393600000|2022-04-19 18:40:00|2522.4|2520.4|2524.3|2522.3|2524.3|2522.3|2521.3|2519.3|256
1650393900000|2022-04-19 18:45:00|2524.2|2522.2|2523.9|2521.9|2525.5|2523.4|2523.5|2521.1|223
1650394200000|2022-04-19 18:50:00|2523.8|2521.8|2521.4|2519.4|2524.5|2522.5|2521.2|2518.8|180
1650394500000|2022-04-19 18:55:00|2521.9|2518.9|2523.8|2521.8|2523.9|2521.9|2520.7|2518.7|202
1650394800000|2022-04-19 19:00:00|2524.2|2522.2|2520.9|2518.9|2524.4|2522.4|2520.6|2518.6|237
1650395100000|2022-04-19 19:05:00|2520.8|2518.8|2517.3|2514.3|2521.5|2519.5|2517|2514|216
1650395400000|2022-04-19 19:10:00|2517.4|2514.4|2516.1|2513.1|2518.4|2515.6|2515.3|2512.9|327
1650395700000|2022-04-19 19:15:00|2515.9|2512.9|2513.3|2511.3|2516.6|2514|2513.3|2511|296
1650396000000|2022-04-19 19:20:00|2513.8|2510.8|2514.3|2511.3|2515.1|2512.1|2510.2|2507.5|554
1650396300000|2022-04-19 19:25:00|2513.8|2511.8|2511.7|2508.7|2514.4|2511.8|2511.6|2508.6|504
1650396600000|2022-04-19 19:30:00|2511.5|2508.5|2507.7|2504.7|2512.7|2510.4|2507.7|2504.7|524
1650396900000|2022-04-19 19:35:00|2507.9|2504.9|2511.1|2508.1|2511.2|2508.2|2507|2504|575
1650397200000|2022-04-19 19:40:00|2510.8|2507.8|2514.3|2511.3|2515.5|2512.9|2509.7|2506.8|500
1650397500000|2022-04-19 19:45:00|2513.9|2511.9|2516.5|2513.5|2516.9|2514.3|2513.5|2510.5|497
1650397800000|2022-04-19 19:50:00|2516.8|2513.8|2518.1|2515.1|2519.9|2517.6|2516.4|2513.4|471
1650398100000|2022-04-19 19:55:00|2518.2|2515.2|2518.2|2515.2|2518.4|2515.4|2514.7|2511.7|581
1650398400000|2022-04-19 20:00:00|2518.3|2515.3|2516.9|2513.9|2518.3|2515.4|2515|2512|504
1650398700000|2022-04-19 20:05:00|2517|2514|2515.9|2512.9|2517.3|2514.3|2515.2|2512.5|296
1650399000000|2022-04-19 20:10:00|2516|2513|2516.5|2513.5|2517.6|2515.3|2515.4|2512.9|242
1650399300000|2022-04-19 20:15:00|2516.4|2513.4|2517.3|2515.3|2518.5|2516|2515.9|2512.9|160
1650399600000|2022-04-19 20:20:00|2517.2|2515.2|2518.4|2515.4|2519.4|2516.9|2517|2514.1|201
1650399900000|2022-04-19 20:25:00|2518.8|2515.8|2519.4|2516.4|2519.4|2516.9|2517.9|2514.9|173
1650400200000|2022-04-19 20:30:00|2519.5|2516.5|2518.9|2515.9|2519.5|2517|2518.2|2515.4|137
1650400500000|2022-04-19 20:35:00|2518.4|2516.4|2518.9|2515.9|2519.5|2516.7|2518.1|2515.1|169
1650400800000|2022-04-19 20:40:00|2518.7|2515.7|2519.4|2516.4|2519.8|2517.2|2518.7|2515.7|100
1650401100000|2022-04-19 20:45:00|2519.5|2516.5|2519.1|2516.1|2519.9|2517.1|2518.5|2515.5|164
1650401400000|2022-04-19 20:50:00|2519|2516|2518|2515|2519.1|2516.1|2517.2|2514.2|90
1650401700000|2022-04-19 20:55:00|2518.1|2515.1|2519.4|2516.4|2520.7|2517.3|2517|2514|211
1650405600000|2022-04-19 22:00:00|2520.8|2517.8|2519.6|2516.6|2523.9|2517.9|2518.8|2514.5|228
1650405900000|2022-04-19 22:05:00|2519.2|2516.2|2518.8|2515.8|2519.8|2516.8|2518.2|2515.2|204
1650406200000|2022-04-19 22:10:00|2519|2516|2518.1|2515.1|2519.1|2516.1|2517.9|2514.9|145
1650406500000|2022-04-19 22:15:00|2518.2|2515.2|2515.1|2512.1|2519|2515.4|2514.7|2510.2|232
1650406800000|2022-04-19 22:20:00|2515.2|2512.2|2514.5|2511.5|2518.4|2513.2|2513.1|2509.2|224
1650407100000|2022-04-19 22:25:00|2515.7|2510.5|2516.8|2513.8|2518.8|2513.8|2514.4|2509.7|213
1650407400000|2022-04-19 22:30:00|2516.7|2513.7|2514.9|2511.9|2517|2514|2514.3|2511.3|252
1650407700000|2022-04-19 22:35:00|2514.8|2511.8|2513.2|2510.2|2515|2512|2512.7|2509.7|203
1650408000000|2022-04-19 22:40:00|2512.6|2509.6|2514.3|2511.3|2515.6|2512.6|2512.6|2509.6|236
1650408300000|2022-04-19 22:45:00|2514.5|2511.5|2514.9|2511.9|2516|2513|2513.5|2510.5|219
1650408600000|2022-04-19 22:50:00|2514.8|2511.8|2515.4|2512.4|2515.6|2512.6|2514.2|2511.2|154
1650408900000|2022-04-19 22:55:00|2515.2|2512.2|2514.8|2511.8|2516.1|2513.1|2514.1|2511.1|185
1650409200000|2022-04-19 23:00:00|2514.9|2511.9|2515.8|2512.8|2516.2|2513.2|2514.7|2511.7|228
1650409500000|2022-04-19 23:05:00|2515.9|2512.9|2516|2513|2517|2514|2515.6|2512.6|180
1650409800000|2022-04-19 23:10:00|2515.8|2512.8|2515.7|2512.7|2516.4|2513.4|2514|2511|206
1650410100000|2022-04-19 23:15:00|2515.6|2512.6|2515.5|2512.5|2516.1|2513.1|2514.8|2511.8|123
1650410400000|2022-04-19 23:20:00|2515.4|2512.4|2513.6|2511.6|2515.6|2512.9|2513.5|2510.5|112
1650410700000|2022-04-19 23:25:00|2513.9|2510.9|2512.7|2509.7|2514.4|2511.9|2511.9|2508.9|208
1650411000000|2022-04-19 23:30:00|2512.8|2509.8|2510.4|2507.4|2512.8|2509.9|2510.2|2507.4|222
1650411300000|2022-04-19 23:35:00|2510.5|2507.5|2511.9|2509.9|2512.5|2510|2509.9|2506.9|162
1650411600000|2022-04-19 23:40:00|2511.8|2509.8|2514.2|2511.2|2514.4|2511.4|2511.8|2508.8|216
1650411900000|2022-04-19 23:45:00|2514.3|2511.3|2510.8|2507.8|2514.3|2511.3|2510.2|2507.3|234
1650412200000|2022-04-19 23:50:00|2510.7|2507.7|2512.3|2509.3|2512.8|2509.8|2510.5|2507.6|209
1650412500000|2022-04-19 23:55:00|2512.6|2509.6|2512|2509|2513.1|2510.1|2511.7|2508.7|230
1650412800000|2022-04-20 00:00:00|2511.9|2508.9|2508.8|2505.8|2512.2|2509.2|2507.7|2504.7|426
1650413100000|2022-04-20 00:05:00|2508.6|2505.6|2506.5|2503.5|2508.7|2505.7|2504.7|2501.7|363
1650413400000|2022-04-20 00:10:00|2506.4|2503.4|2506.4|2503.4|2507.5|2504.8|2505.9|2503|331
1650413700000|2022-04-20 00:15:00|2506.5|2503.5|2510.1|2507.1|2510.4|2507.6|2506.1|2503.1|447
1650414000000|2022-04-20 00:20:00|2510.2|2507.2|2509.1|2506.1|2511.2|2508.7|2509|2506|287
1650414300000|2022-04-20 00:25:00|2508.9|2505.9|2509.1|2506.1|2510.5|2507.5|2508|2505|274
1650414600000|2022-04-20 00:30:00|2509|2506|2507.1|2504.1|2509.4|2506.6|2506.5|2503.5|284
1650414900000|2022-04-20 00:35:00|2506.8|2503.8|2508|2505|2508.1|2505.1|2506.5|2503.5|262
1650415200000|2022-04-20 00:40:00|2507.9|2504.9|2508.7|2505.7|2509.2|2506.2|2506.7|2503.7|232
1650415500000|2022-04-20 00:45:00|2508.8|2505.8|2509.1|2506.1|2509.4|2506.4|2507.2|2504.2|284
1650415800000|2022-04-20 00:50:00|2509.2|2506.2|2509.2|2506.2|2509.8|2506.8|2508.6|2505.6|197
1650416100000|2022-04-20 00:55:00|2509.3|2506.3|2508.9|2505.9|2510.5|2507.5|2508.6|2505.6|261
1650416400000|2022-04-20 01:00:00|2508.8|2505.8|2509.9|2506.9|2511.5|2508.5|2507.9|2504.9|649
1650416700000|2022-04-20 01:05:00|2510|2507|2511.9|2508.9|2512|2509|2508.2|2505.2|438
1650417000000|2022-04-20 01:10:00|2512.3|2509.3|2513|2510|2513.8|2510.8|2509.5|2506.5|793
1650417300000|2022-04-20 01:15:00|2512.4|2509.4|2506.1|2503.1|2512.8|2509.8|2505.8|2502.8|899
1650417600000|2022-04-20 01:20:00|2506.3|2503.3|2502|2499|2506.3|2503.3|2500.5|2497.9|827
1650417900000|2022-04-20 01:25:00|2502.1|2499.1|2501.7|2498.7|2503.4|2500.4|2500.5|2498|639
1650418200000|2022-04-20 01:30:00|2501.6|2498.6|2504.4|2501.4|2505|2502|2501|2498|699
1650418500000|2022-04-20 01:35:00|2504.3|2501.3|2502.8|2499.8|2504.4|2501.4|2501.5|2498.7|448
1650418800000|2022-04-20 01:40:00|2502.9|2499.9|2500|2497|2504|2501|2499.9|2496.9|433
1650419100000|2022-04-20 01:45:00|2499.9|2496.9|2500.8|2497.8|2501.5|2498.5|2499.3|2496.3|324
1650419400000|2022-04-20 01:50:00|2500.9|2497.9|2501.9|2498.9|2503.7|2500.7|2499.6|2496.6|595
1650419700000|2022-04-20 01:55:00|2502|2499|2503.5|2500.5|2504.7|2502.1|2501.6|2498.9|570
1650420000000|2022-04-20 02:00:00|2503.6|2500.6|2502.5|2499.5|2504.2|2501.2|2500.9|2497.9|524
1650420300000|2022-04-20 02:05:00|2502.3|2499.3|2505.1|2502.1|2505.7|2502.7|2502.3|2499.3|411
1650420600000|2022-04-20 02:10:00|2504.9|2501.9|2505.9|2502.9|2506.2|2503.2|2504.6|2501.6|377
1650420900000|2022-04-20 02:15:00|2506|2503|2506.4|2503.4|2506.7|2503.8|2503.9|2501.2|255
1650421200000|2022-04-20 02:20:00|2506.3|2503.3|2506.8|2503.8|2507.1|2504.1|2505.7|2502.7|255
1650421500000|2022-04-20 02:25:00|2506.9|2503.9|2508|2505|2509.4|2506.4|2506.8|2503.6|604
1650421800000|2022-04-20 02:30:00|2507.9|2504.9|2506.4|2503.4|2508.8|2505.8|2506.3|2503.3|598
1650422100000|2022-04-20 02:35:00|2506.7|2503.7|2507.6|2504.6|2508.8|2505.8|2505.6|2502.6|382
1650422400000|2022-04-20 02:40:00|2507.5|2504.5|2507.3|2504.3|2508.5|2505.5|2505.5|2502.5|345
1650422700000|2022-04-20 02:45:00|2507.2|2504.2|2505.1|2502.1|2507.3|2504.6|2504.8|2502|323
1650423000000|2022-04-20 02:50:00|2505|2502|2505.7|2502.7|2506.5|2503.5|2504.3|2501.4|256
1650423300000|2022-04-20 02:55:00|2505.6|2502.6|2510.4|2507.4|2510.9|2507.9|2505|2502|332
1650423600000|2022-04-20 03:00:00|2510.7|2507.7|2510.3|2507.3|2512|2509.3|2509.9|2506.9|407
1650423900000|2022-04-20 03:05:00|2510.4|2507.4|2511|2508|2511.4|2508.4|2508.9|2505.9|373
1650424200000|2022-04-20 03:10:00|2511.1|2508.1|2513.2|2510.2|2513.4|2510.4|2510.4|2507.4|475
1650424500000|2022-04-20 03:15:00|2513.1|2510.1|2510.8|2507.8|2513.6|2510.6|2510.1|2507.1|485
1650424800000|2022-04-20 03:20:00|2511.2|2508.2|2512.4|2509.4|2512.9|2509.9|2510.4|2507.4|279
1650425100000|2022-04-20 03:25:00|2512.3|2509.3|2514.3|2511.3|2514.6|2511.6|2511.9|2508.9|425
1650425400000|2022-04-20 03:30:00|2514.4|2511.4|2513.8|2510.8|2514.7|2511.7|2513.2|2510.2|266
1650425700000|2022-04-20 03:35:00|2513.6|2510.6|2513|2510|2514.2|2511.2|2512.8|2509.8|267
1650426000000|2022-04-20 03:40:00|2513.1|2510.1|2512.1|2509.1|2513.1|2510.1|2511.7|2508.9|211
1650426300000|2022-04-20 03:45:00|2512|2509|2510.5|2507.5|2512.2|2509.2|2510|2507|289
1650426600000|2022-04-20 03:50:00|2510.4|2507.4|2510.6|2507.6|2511.1|2508.1|2508.9|2505.9|301
1650426900000|2022-04-20 03:55:00|2510.7|2507.7|2509.9|2506.9|2510.9|2508.1|2509.5|2506.6|212
1650427200000|2022-04-20 04:00:00|2509.8|2506.8|2505.9|2502.9|2510|2507.1|2505.3|2502.3|346
1650427500000|2022-04-20 04:05:00|2505.8|2502.8|2507.7|2504.7|2508.3|2505.3|2505.7|2502.7|313
1650427800000|2022-04-20 04:10:00|2507.8|2504.8|2507.3|2505.3|2508.3|2505.6|2506.9|2503.9|209
1650428100000|2022-04-20 04:15:00|2507.2|2505.2|2507.1|2504.1|2508.2|2505.8|2506.4|2503.4|140
1650428400000|2022-04-20 04:20:00|2507.2|2504.2|2508.1|2505.1|2508.3|2505.6|2505.6|2502.8|221
1650428700000|2022-04-20 04:25:00|2508.3|2505.3|2507.9|2505.9|2508.8|2506|2507.5|2505|184
1650429000000|2022-04-20 04:30:00|2507.8|2505.8|2505.7|2503.7|2508.7|2506.1|2505.5|2502.5|186
1650429300000|2022-04-20 04:35:00|2505.6|2503.6|2504.6|2501.6|2506.2|2503.6|2504.6|2501.6|205
1650429600000|2022-04-20 04:40:00|2504.7|2501.7|2506.5|2503.5|2506.6|2503.6|2504.3|2501.3|275
1650429900000|2022-04-20 04:45:00|2506.6|2503.6|2505.9|2502.9|2506.8|2504.3|2505.2|2502.3|211
1650430200000|2022-04-20 04:50:00|2505.7|2502.7|2506.3|2503.3|2506.3|2503.3|2504.2|2501.6|192
1650430500000|2022-04-20 04:55:00|2505.9|2502.9|2506.1|2503.1|2506.3|2503.3|2504.9|2501.9|224
1650430800000|2022-04-20 05:00:00|2506|2503|2508.2|2505.2|2508.6|2505.6|2505.9|2502.9|295
1650431100000|2022-04-20 05:05:00|2508.1|2505.1|2510.2|2507.2|2510.7|2508.1|2507.3|2504.6|316
1650431400000|2022-04-20 05:10:00|2510.1|2507.1|2509|2506|2510.2|2507.8|2508|2505|201
1650431700000|2022-04-20 05:15:00|2508.9|2505.9|2509.1|2506.1|2509.4|2506.6|2507.9|2505.4|169
1650432000000|2022-04-20 05:20:00|2509.2|2506.2|2509.1|2506.1|2509.9|2507.3|2508.3|2505.9|203
1650432300000|2022-04-20 05:25:00|2509|2506|2508.9|2505.9|2509.5|2506.9|2508|2505.2|240
1650432600000|2022-04-20 05:30:00|2509|2506|2509|2506|2512.3|2509.3|2508.3|2505.5|404
1650432900000|2022-04-20 05:35:00|2508.8|2505.8|2511|2508|2511.4|2508.6|2507.4|2505|361
1650433200000|2022-04-20 05:40:00|2511.1|2508.1|2512|2509|2513.3|2510.6|2510.9|2508|285
1650433500000|2022-04-20 05:45:00|2512.1|2509.1|2509|2506|2512.1|2509.3|2508.9|2505.9|332
1650433800000|2022-04-20 05:50:00|2509.2|2506.2|2506.5|2503.5|2509.5|2506.5|2506.1|2503.1|465
1650434100000|2022-04-20 05:55:00|2506.3|2503.3|2506.2|2503.2|2508|2505|2505.5|2502.5|467
1650434400000|2022-04-20 06:00:00|2506.3|2503.3|2503.6|2500.6|2508.5|2505.6|2503.3|2500.3|582
1650434700000|2022-04-20 06:05:00|2503.7|2500.7|2501.3|2498.3|2504.5|2502.2|2500.6|2497.6|549
1650435000000|2022-04-20 06:10:00|2501.4|2498.4|2502.7|2499.7|2503.8|2501.3|2500.6|2498|714
1650435300000|2022-04-20 06:15:00|2502.6|2499.6|2497.3|2494.3|2502.7|2499.7|2496.8|2494.1|490
1650435600000|2022-04-20 06:20:00|2497.1|2494.1|2495|2493|2498.7|2496.2|2494.3|2492.1|549
1650435900000|2022-04-20 06:25:00|2495.1|2493.1|2497.2|2494.2|2499.3|2496.3|2494.5|2492.2|818
1650436200000|2022-04-20 06:30:00|2497.1|2494.1|2496.8|2493.8|2498|2495.1|2492.8|2489.8|746
1650436500000|2022-04-20 06:35:00|2496.9|2493.9|2498.9|2495.9|2499.3|2496.5|2495.5|2492.7|506
1650436800000|2022-04-20 06:40:00|2498.8|2495.8|2498.5|2496.5|2499.8|2497.3|2497.8|2495.1|334
1650437100000|2022-04-20 06:45:00|2498.6|2496.6|2497|2495|2499.4|2497.4|2496.4|2494.4|285
1650437400000|2022-04-20 06:50:00|2497.1|2495.1|2499.6|2496.6|2499.8|2497.2|2495.4|2493|529
1650437700000|2022-04-20 06:55:00|2499.5|2496.5|2499.4|2497.4|2500.4|2498.2|2498.4|2495.7|503
1650438000000|2022-04-20 07:00:00|2499.2|2497.2|2500.3|2497.3|2500.4|2497.8|2495.8|2493|736
1650438300000|2022-04-20 07:05:00|2500.4|2497.4|2500.7|2497.7|2500.8|2498.3|2495.8|2493.1|680
1650438600000|2022-04-20 07:10:00|2500.6|2497.6|2502.2|2500.2|2502.4|2500.4|2497.9|2495.4|596
1650438900000|2022-04-20 07:15:00|2502|2500|2503.1|2501.1|2504.3|2501.6|2500.8|2498.8|558
1650439200000|2022-04-20 07:20:00|2502.9|2500.9|2502.9|2500.9|2504.4|2501.9|2501.5|2499.3|618
1650439500000|2022-04-20 07:25:00|2503|2501|2501.7|2499.7|2504|2502|2500.9|2498.2|549
1650439800000|2022-04-20 07:30:00|2501.6|2499.6|2496.6|2494.6|2503.7|2501.7|2496.2|2494.1|585
1650440100000|2022-04-20 07:35:00|2496.7|2494.7|2499.2|2497.2|2501|2498.7|2495.9|2493.9|475
1650440400000|2022-04-20 07:40:00|2499.1|2497.1|2498.4|2496.4|2500.1|2497.7|2497.8|2495.8|401
1650440700000|2022-04-20 07:45:00|2498.5|2496.5|2499.8|2496.8|2502.8|2500.2|2498.5|2496.5|455
1650441000000|2022-04-20 07:50:00|2499.7|2496.7|2501.5|2499.5|2502.3|2500|2499.7|2496.7|337
1650441300000|2022-04-20 07:55:00|2501.6|2499.6|2499.7|2497.7|2501.8|2499.8|2499.5|2497.2|383
1650441600000|2022-04-20 08:00:00|2499.8|2497.8|2493.8|2491.8|2499.9|2497.9|2493.6|2491.6|484
1650441900000|2022-04-20 08:05:00|2493.7|2491.7|2492.2|2490.2|2494.2|2492.2|2490.5|2488.5|482
1650442200000|2022-04-20 08:10:00|2492.1|2490.1|2493|2491|2494.3|2491.5|2490.9|2488.4|495
1650442500000|2022-04-20 08:15:00|2493.1|2491.1|2493.2|2491.2|2495|2492.3|2493|2490.5|430
1650442800000|2022-04-20 08:20:00|2493.3|2491.3|2491.4|2489.4|2493.9|2491.7|2491.4|2489|396
1650443100000|2022-04-20 08:25:00|2491.5|2489.5|2491.7|2489.7|2492.9|2490.5|2490.7|2488.7|389
1650443400000|2022-04-20 08:30:00|2491.6|2489.6|2497.8|2495.8|2498|2495.9|2491.5|2489.5|441
1650443700000|2022-04-20 08:35:00|2498.2|2495.2|2499.9|2497.9|2500.6|2498.4|2496.6|2494.2|461
1650444000000|2022-04-20 08:40:00|2499.8|2497.8|2502.7|2500.7|2503.5|2501.4|2498.8|2496.8|538
1650444300000|2022-04-20 08:45:00|2502.6|2500.6|2501.1|2499.1|2503.9|2501.1|2500.1|2497.4|402
1650444600000|2022-04-20 08:50:00|2501|2499|2502.8|2500.8|2503.4|2501.2|2500.8|2498.5|571
1650444900000|2022-04-20 08:55:00|2502.9|2500.9|2502.6|2500.6|2504.3|2501.9|2502.5|2500.2|418
1650445200000|2022-04-20 09:00:00|2502.8|2500.8|2502.7|2500.7|2504.1|2501.7|2502.1|2499.7|505
1650445500000|2022-04-20 09:05:00|2502.6|2500.6|2502|2500|2502.9|2500.9|2500.6|2498.6|394
1650445800000|2022-04-20 09:10:00|2502.1|2500.1|2500.3|2498.3|2502.2|2500.1|2499.4|2497.3|457
1650446100000|2022-04-20 09:15:00|2500.4|2498.4|2499.3|2497.3|2500.5|2498.4|2499.1|2496.6|353
1650446400000|2022-04-20 09:20:00|2499.2|2497.2|2499.7|2496.7|2502.2|2499.9|2499|2496.5|468
1650446700000|2022-04-20 09:25:00|2499.6|2496.6|2500.3|2498.3|2501.9|2499.5|2498.7|2496.1|414
1650447000000|2022-04-20 09:30:00|2500.5|2498.5|2505.1|2503.1|2506|2503.5|2499.8|2497.3|742
1650447300000|2022-04-20 09:35:00|2505.2|2503.2|2504.6|2502.6|2508|2505|2503.9|2501.3|831
1650447600000|2022-04-20 09:40:00|2504.8|2502.8|2503.2|2501.2|2505.8|2503.4|2502.6|2499.8|787
1650447900000|2022-04-20 09:45:00|2503.4|2501.4|2504.5|2502.5|2505.4|2503|2502.7|2500.2|606
1650448200000|2022-04-20 09:50:00|2504.6|2502.6|2506.4|2503.4|2506.6|2504.1|2503.1|2501.1|516
1650448500000|2022-04-20 09:55:00|2506.5|2503.5|2508.3|2506.3|2508.9|2506.4|2505.1|2502.5|638
1650448800000|2022-04-20 10:00:00|2508.2|2506.2|2510.6|2508.6|2511.5|2508.9|2507.8|2505.6|702
1650449100000|2022-04-20 10:05:00|2511.2|2508.2|2514.9|2511.9|2514.9|2512.3|2509.7|2507.3|645
1650449400000|2022-04-20 10:10:00|2515|2512|2516.9|2513.9|2517.2|2514.5|2514.3|2511.7|588
1650449700000|2022-04-20 10:15:00|2516.7|2513.7|2519.7|2516.7|2521.4|2518.8|2516.3|2513.6|605
1650450000000|2022-04-20 10:20:00|2520.1|2517.1|2519.6|2517.6|2520.4|2518.1|2518.3|2516.1|360
1650450300000|2022-04-20 10:25:00|2519.7|2517.7|2518.2|2515.2|2519.9|2517.8|2517.3|2515.1|471
1650450600000|2022-04-20 10:30:00|2518.5|2515.5|2517.2|2514.2|2519.4|2516.4|2516.2|2513.7|454
1650450900000|2022-04-20 10:35:00|2517.1|2514.1|2517.7|2514.7|2518.8|2516.1|2515.5|2512.9|601
1650451200000|2022-04-20 10:40:00|2517.6|2514.6|2523.2|2521.2|2523.2|2521.2|2517.3|2514.6|429
1650451500000|2022-04-20 10:45:00|2523.1|2521.1|2523.5|2520.5|2525.1|2523|2522.8|2520.3|388
1650451800000|2022-04-20 10:50:00|2523.3|2520.3|2522.9|2519.9|2524.4|2522.2|2522.2|2519.3|362
1650452100000|2022-04-20 10:55:00|2522.8|2519.8|2520.8|2517.8|2523.8|2521|2519.9|2517.6|514
1650452400000|2022-04-20 11:00:00|2520.2|2517.2|2524.9|2521.9|2525.4|2522.4|2519.7|2517.2|495
1650452700000|2022-04-20 11:05:00|2524.8|2521.8|2524.7|2521.7|2526.7|2523.7|2524.4|2521.4|463
1650453000000|2022-04-20 11:10:00|2524.6|2521.6|2522|2519|2524.8|2521.8|2520.3|2517.9|339
1650453300000|2022-04-20 11:15:00|2522.1|2519.1|2525.6|2523.6|2527|2524.4|2520.7|2517.7|588
1650453600000|2022-04-20 11:20:00|2525.5|2523.5|2526.8|2523.8|2527.5|2524.5|2525.4|2522.7|430
1650453900000|2022-04-20 11:25:00|2526.7|2523.7|2526|2523|2527.7|2524.8|2525.5|2522.5|442
1650454200000|2022-04-20 11:30:00|2526.3|2523.3|2528.9|2525.9|2529.8|2526.8|2526.2|2523.2|442
1650454500000|2022-04-20 11:35:00|2529|2526|2527.5|2524.5|2531.1|2528.2|2526.5|2524|390
1650454800000|2022-04-20 11:40:00|2527.6|2524.6|2528|2526|2529.5|2527.1|2526.3|2523.7|387
1650455100000|2022-04-20 11:45:00|2528.5|2525.5|2527.2|2524.2|2529.7|2527.3|2526.6|2524.1|275
1650455400000|2022-04-20 11:50:00|2526.7|2524.7|2528.6|2525.6|2529.5|2526.5|2525.4|2522.7|349
1650455700000|2022-04-20 11:55:00|2528.5|2525.5|2524.8|2521.8|2528.6|2525.6|2524.2|2521.6|416
1650456000000|2022-04-20 12:00:00|2524.9|2521.9|2521.7|2518.7|2525.9|2523.2|2520|2517.4|748
1650456300000|2022-04-20 12:05:00|2521.5|2518.5|2519.1|2517.1|2522.7|2520.2|2517.4|2514.4|614
1650456600000|2022-04-20 12:10:00|2519|2517|2517.8|2514.8|2520.8|2518.5|2517.1|2514.7|561
1650456900000|2022-04-20 12:15:00|2517.9|2514.9|2511|2509|2518|2515.1|2509.9|2507.8|764
1650457200000|2022-04-20 12:20:00|2511.2|2509.2|2512|2510|2515.1|2512.7|2510.3|2507.4|868
1650457500000|2022-04-20 12:25:00|2512.3|2510.3|2509.8|2506.8|2513.9|2511.9|2507.9|2505.9|736
1650457800000|2022-04-20 12:30:00|2509.3|2507.3|2506.6|2503.6|2511.8|2509.2|2506.1|2503.3|896
1650458100000|2022-04-20 12:35:00|2506|2504|2506.4|2504.4|2509.5|2506.5|2502.4|2500.1|955
1650458400000|2022-04-20 12:40:00|2506.3|2504.3|2507.8|2504.8|2509.6|2506.6|2505.6|2502.8|707
1650458700000|2022-04-20 12:45:00|2507.9|2504.9|2506.2|2504.2|2508.3|2505.9|2504.8|2501.9|659
1650459000000|2022-04-20 12:50:00|2506.1|2504.1|2511.5|2509.5|2512|2509.8|2503.7|2501.2|735
1650459300000|2022-04-20 12:55:00|2511.4|2509.4|2510|2508|2511.6|2509.6|2508.7|2506.7|574
1650459600000|2022-04-20 13:00:00|2510.1|2508.1|2507.9|2505.9|2512.6|2510.5|2506.5|2504.5|821
1650459900000|2022-04-20 13:05:00|2507.8|2505.8|2506.6|2504.6|2509.8|2507.3|2506.5|2504.3|659
1650460200000|2022-04-20 13:10:00|2506.5|2504.5|2507.6|2505.6|2512.1|2510.1|2505.4|2503.4|694
1650460500000|2022-04-20 13:15:00|2507.5|2505.5|2503.4|2501.4|2508.6|2506.6|2503.3|2501.3|504
1650460800000|2022-04-20 13:20:00|2503.9|2501.9|2504.4|2502.4|2507.4|2505.4|2503.3|2500.9|708
1650461100000|2022-04-20 13:25:00|2504.8|2502.8|2503.9|2501.9|2506.9|2504.9|2502.3|2500.3|627
1650461400000|2022-04-20 13:30:00|2504.1|2502.1|2509.4|2507.4|2512.7|2510.7|2503.5|2501.5|1051
1650461700000|2022-04-20 13:35:00|2509.3|2507.3|2504.9|2502.9|2511.2|2508.8|2501.2|2499.2|889
1650462000000|2022-04-20 13:40:00|2504.8|2502.8|2512.6|2510.6|2512.9|2510.7|2504.5|2502.5|902
1650462300000|2022-04-20 13:45:00|2512.5|2510.5|2514.5|2512.5|2517.7|2515.7|2512.5|2510.2|730
1650462600000|2022-04-20 13:50:00|2514.6|2512.6|2516|2514|2518|2516|2513.2|2511.2|765
1650462900000|2022-04-20 13:55:00|2515.9|2513.9|2511.8|2508.8|2517.4|2515.4|2511.4|2508.6|678
1650463200000|2022-04-20 14:00:00|2511.9|2508.9|2515.7|2513.7|2518|2516|2509.4|2507.4|1050
1650463500000|2022-04-20 14:05:00|2515.4|2513.4|2513|2511|2517.9|2515.9|2512.3|2510.3|843
1650463800000|2022-04-20 14:10:00|2512.9|2510.9|2513.1|2511.1|2515.8|2513.8|2511.2|2509.2|881
1650464100000|2022-04-20 14:15:00|2513.2|2511.2|2516.8|2514.8|2516.9|2514.9|2511.9|2509.4|771
1650464400000|2022-04-20 14:20:00|2516.6|2514.6|2517|2515|2517.8|2515.8|2513.7|2511.5|818
1650464700000|2022-04-20 14:25:00|2516.9|2514.9|2513.2|2511.2|2517|2515|2513|2510.4|633
1650465000000|2022-04-20 14:30:00|2513.1|2511.1|2513.8|2511.8|2521.6|2519.6|2512.7|2510.7|916
1650465300000|2022-04-20 14:35:00|2513.6|2511.6|2517.9|2515.9|2519.1|2517.1|2512.2|2510.2|742
1650465600000|2022-04-20 14:40:00|2517.5|2515.5|2518.6|2516.6|2519.5|2517.5|2515.7|2513.7|837
1650465900000|2022-04-20 14:45:00|2519.2|2517.2|2516.6|2514.6|2519.4|2517.4|2516.2|2514|682
1650466200000|2022-04-20 14:50:00|2516.7|2514.7|2516.8|2514.8|2517.7|2515.7|2514.7|2512.7|653
1650466500000|2022-04-20 14:55:00|2516.6|2514.6|2514.9|2512.9|2518.6|2516.4|2514.3|2512.3|593
1650466800000|2022-04-20 15:00:00|2514.8|2512.8|2515.8|2513.8|2516|2514|2511.3|2509.3|580
1650467100000|2022-04-20 15:05:00|2515.7|2513.7|2518.7|2516.7|2520.4|2518.4|2513.8|2511.8|576
1650467400000|2022-04-20 15:10:00|2518.6|2516.6|2515.2|2513.2|2519.2|2517.2|2515.1|2513.1|525
1650467700000|2022-04-20 15:15:00|2515.1|2513.1|2511.3|2509.3|2515.1|2513.1|2510.4|2507.9|552
1650468000000|2022-04-20 15:20:00|2511.4|2509.4|2517|2514|2517|2514.9|2511.2|2509.2|532
1650468300000|2022-04-20 15:25:00|2516.7|2514.7|2512.9|2510.9|2517|2514.8|2512.8|2510.8|461
1650468600000|2022-04-20 15:30:00|2513.3|2511.3|2515.8|2513.8|2515.9|2513.9|2512.7|2510.7|343
1650468900000|2022-04-20 15:35:00|2515.9|2513.9|2512|2510|2516.7|2514.7|2511.1|2509.1|424
1650469200000|2022-04-20 15:40:00|2511.9|2509.9|2509.1|2507.1|2512.8|2510.8|2508|2506|491
1650469500000|2022-04-20 15:45:00|2509.5|2507.5|2510.5|2508.5|2511.6|2509.6|2509|2507|523
1650469800000|2022-04-20 15:50:00|2510.6|2508.6|2508.9|2506.9|2510.6|2508.6|2507.7|2505.7|505
1650470100000|2022-04-20 15:55:00|2508.8|2506.8|2509.9|2507.9|2511.5|2509.5|2508.5|2506.1|460
1650470400000|2022-04-20 16:00:00|2510|2508|2510.9|2508.9|2513.1|2511.1|2509.9|2507.9|447
1650470700000|2022-04-20 16:05:00|2510.8|2508.8|2509.1|2507.1|2512.4|2510.4|2508.8|2506.8|472
1650471000000|2022-04-20 16:10:00|2509.6|2507.6|2509.5|2507.5|2509.7|2507.7|2507.1|2505.1|454
1650471300000|2022-04-20 16:15:00|2509.6|2507.6|2511.8|2509.8|2512.6|2510.6|2509.6|2507.6|292
1650471600000|2022-04-20 16:20:00|2511.6|2509.6|2512|2510|2513.3|2511.3|2510.9|2508.6|334
1650471900000|2022-04-20 16:25:00|2511.9|2509.9|2513.9|2511.9|2514|2512|2511.4|2509.2|290
1650472200000|2022-04-20 16:30:00|2513.8|2511.8|2515.4|2513.4|2516.1|2514.1|2512.7|2510.2|350
1650472500000|2022-04-20 16:35:00|2515.5|2513.5|2514.3|2512.3|2515.5|2513.5|2513.1|2511.1|270
1650472800000|2022-04-20 16:40:00|2514.4|2512.4|2514.8|2512.8|2515|2513|2513.6|2511.2|190
1650473100000|2022-04-20 16:45:00|2514.7|2512.7|2516.5|2514.5|2516.6|2514.6|2514.7|2512.7|202
1650473400000|2022-04-20 16:50:00|2516.6|2514.6|2516.6|2514.6|2518|2516|2516|2514|256
1650473700000|2022-04-20 16:55:00|2516.8|2514.8|2517.8|2515.8|2518|2516|2516.3|2514.2|179
1650474000000|2022-04-20 17:00:00|2517.9|2515.9|2514.9|2512.9|2519.8|2517.8|2514.9|2512.9|426
1650474300000|2022-04-20 17:05:00|2514.7|2512.7|2515.3|2513.3|2516|2514|2514.4|2512.4|357
1650474600000|2022-04-20 17:10:00|2515.4|2513.4|2514.4|2512.4|2516.3|2514.3|2514.1|2511.9|336
1650474900000|2022-04-20 17:15:00|2514.5|2512.5|2516.7|2514.7|2516.8|2514.8|2513.8|2511.5|460
1650475200000|2022-04-20 17:20:00|2517.2|2515.2|2517.8|2515.8|2519.7|2517.3|2516.6|2514.1|406
1650475500000|2022-04-20 17:25:00|2518.3|2516.3|2515.5|2513.5|2518.8|2516.3|2515.2|2513.2|342
1650475800000|2022-04-20 17:30:00|2515.4|2513.4|2520.2|2517.2|2520.9|2518.2|2514.5|2512.5|441
1650476100000|2022-04-20 17:35:00|2520.3|2517.3|2520.6|2517.6|2521.1|2518.4|2518.6|2516|347
1650476400000|2022-04-20 17:40:00|2520.5|2517.5|2520.2|2517.2|2521.2|2518.7|2519.1|2516.6|267
1650476700000|2022-04-20 17:45:00|2520.1|2517.1|2518|2515|2520.3|2517.8|2517.6|2514.9|320
1650477000000|2022-04-20 17:50:00|2517.9|2514.9|2516.7|2513.7|2518.4|2516.3|2516.3|2513.4|360
1650477300000|2022-04-20 17:55:00|2516.6|2513.6|2517.4|2514.4|2517.6|2515.1|2515|2512.5|329
1650477600000|2022-04-20 18:00:00|2517.6|2514.6|2517.7|2514.7|2519.2|2516.5|2516.6|2514|397
1650477900000|2022-04-20 18:05:00|2517.6|2514.6|2517.5|2515.5|2519.3|2516.5|2517.1|2514.6|316
1650478200000|2022-04-20 18:10:00|2517.4|2515.4|2518.5|2516.5|2519.6|2517.3|2517.4|2515.4|248
1650478500000|2022-04-20 18:15:00|2518.6|2516.6|2514.6|2512.6|2518.7|2516.7|2514.5|2512.5|211
1650478800000|2022-04-20 18:20:00|2514.5|2512.5|2514.7|2511.7|2516.7|2514.2|2514.4|2511.7|275
1650479100000|2022-04-20 18:25:00|2514.6|2512.6|2516.8|2513.8|2518.3|2515.8|2514.1|2511.6|380
1650479400000|2022-04-20 18:30:00|2517.1|2514.1|2514.8|2511.8|2518|2515.7|2514.1|2511.7|301
1650479700000|2022-04-20 18:35:00|2514.7|2511.7|2514|2512|2515.4|2512.4|2512.3|2509.6|314
1650480000000|2022-04-20 18:40:00|2514.1|2512.1|2512.6|2510.6|2514.2|2512.1|2512.1|2509.6|266
1650480300000|2022-04-20 18:45:00|2512.5|2510.5|2511.3|2509.3|2512.7|2510.7|2511.1|2508.5|189
1650480600000|2022-04-20 18:50:00|2511.2|2509.2|2512|2510|2512.2|2510.2|2510.6|2508.6|175
1650480900000|2022-04-20 18:55:00|2511.9|2509.9|2511.5|2509.5|2512.6|2510.1|2510.7|2508.2|229
1650481200000|2022-04-20 19:00:00|2511.6|2509.6|2512.6|2510.6|2513.6|2511.2|2510.3|2507.9|266
1650481500000|2022-04-20 19:05:00|2512.5|2510.5|2514.3|2511.3|2514.7|2512.2|2512|2509.7|267
1650481800000|2022-04-20 19:10:00|2514.2|2511.2|2515.6|2513.6|2516|2513.7|2513.6|2511.2|187
1650482100000|2022-04-20 19:15:00|2515.9|2512.9|2516|2514|2516.7|2514.5|2515.1|2512.5|201
1650482400000|2022-04-20 19:20:00|2515.9|2513.9|2518.4|2516.4|2518.4|2516.4|2515.4|2513.4|236
1650482700000|2022-04-20 19:25:00|2518.6|2516.6|2517.6|2515.6|2519.3|2517.3|2517|2515|270
1650483000000|2022-04-20 19:30:00|2517.7|2515.7|2520.4|2518.4|2520.6|2518.6|2517.7|2515.7|286
1650483300000|2022-04-20 19:35:00|2520.6|2518.6|2518.6|2516.6|2520.8|2518.8|2518.4|2516.4|276
1650483600000|2022-04-20 19:40:00|2519.1|2517.1|2521|2519|2521.1|2519.1|2519.1|2517.1|191
1650483900000|2022-04-20 19:45:00|2521.7|2519.7|2523|2521|2523.8|2521.8|2520.8|2518.8|296
1650484200000|2022-04-20 19:50:00|2522.9|2520.9|2522.8|2520.8|2523.6|2521.6|2521.7|2519.7|248
1650484500000|2022-04-20 19:55:00|2522.7|2520.7|2523.6|2521.6|2523.7|2521.7|2521.6|2519.6|278
1650484800000|2022-04-20 20:00:00|2523.1|2521.1|2521|2519|2523.2|2521.2|2520.4|2518.4|197
1650485100000|2022-04-20 20:05:00|2520.9|2518.9|2519.6|2517.6|2521.1|2519.1|2519.6|2517.6|169
1650485400000|2022-04-20 20:10:00|2519.8|2517.8|2518.9|2516.9|2520.1|2518.1|2518.9|2516.9|144
1650485700000|2022-04-20 20:15:00|2519|2517|2519.5|2517.5|2520.2|2518.2|2518.9|2516.9|130
1650486000000|2022-04-20 20:20:00|2519.8|2517.8|2520.5|2518.5|2520.7|2518.7|2519.7|2517.7|115
1650486300000|2022-04-20 20:25:00|2520.6|2518.6|2520.7|2518.7|2520.8|2518.8|2519.5|2517.5|105
1650486600000|2022-04-20 20:30:00|2520.8|2518.8|2522.3|2520.3|2522.4|2520.4|2519.9|2517.9|147
1650486900000|2022-04-20 20:35:00|2522.2|2520.2|2522.2|2520.2|2522.8|2520.8|2521.9|2519.5|113
1650487200000|2022-04-20 20:40:00|2522.1|2520.1|2522.5|2520.5|2522.9|2520.9|2522|2520|83
1650487500000|2022-04-20 20:45:00|2522.7|2520.7|2522.6|2520.6|2523.6|2520.9|2521.9|2519.5|166
1650487800000|2022-04-20 20:50:00|2522.8|2520.8|2521.8|2518.8|2523.6|2521|2520.8|2518.3|176
1650488100000|2022-04-20 20:55:00|2522.1|2519.1|2521.4|2518.4|2522.5|2520.1|2520.2|2515.8|177
1650492000000|2022-04-20 22:00:00|2520.5|2517.5|2520.3|2517.3|2521.5|2518.9|2519.9|2517.2|178
1650492300000|2022-04-20 22:05:00|2520.5|2517.5|2519.2|2517.2|2520.5|2518|2518.6|2516|136
1650492600000|2022-04-20 22:10:00|2519.1|2517.1|2519|2516|2519.5|2517.1|2518.6|2515.9|66
1650492900000|2022-04-20 22:15:00|2518.9|2515.9|2517.5|2515.5|2519|2516.4|2517|2514.6|140
1650493200000|2022-04-20 22:20:00|2517.4|2515.4|2517.6|2515.6|2518.4|2515.9|2517.3|2514.8|136
1650493500000|2022-04-20 22:25:00|2517.7|2515.7|2517.4|2515.4|2518|2515.8|2517|2514.6|64
1650493800000|2022-04-20 22:30:00|2517.3|2515.3|2515.6|2513.6|2517.4|2515.3|2515.6|2513.2|167
1650494100000|2022-04-20 22:35:00|2515.2|2513.2|2514.9|2512.9|2515.9|2513.7|2514.5|2512|178
1650494400000|2022-04-20 22:40:00|2515.2|2513.2|2518.5|2515.5|2518.5|2515.5|2515|2512.7|193
1650494700000|2022-04-20 22:45:00|2518.1|2515.1|2516.6|2513.6|2518.7|2515.7|2515.6|2513|400
1650495000000|2022-04-20 22:50:00|2516.5|2513.5|2516.5|2514.5|2517.7|2515.1|2515.8|2512.8|228
1650495300000|2022-04-20 22:55:00|2516.4|2514.4|2515.8|2513.8|2516.6|2514.6|2515.3|2513|143
1650495600000|2022-04-20 23:00:00|2516|2514|2517.6|2514.6|2518.2|2515.7|2515.6|2512.6|188
1650495900000|2022-04-20 23:05:00|2517.2|2515.2|2516.6|2514.6|2517.5|2515.2|2516.2|2513.8|196
1650496200000|2022-04-20 23:10:00|2516.7|2514.7|2515.7|2513.7|2517|2514.7|2514.9|2512.8|140
1650496500000|2022-04-20 23:15:00|2516|2514|2517.2|2515.2|2517.3|2515.3|2516|2513.4|111
1650496800000|2022-04-20 23:20:00|2517.1|2515.1|2517.1|2515.1|2517.8|2515.5|2516.4|2514.4|124
1650497100000|2022-04-20 23:25:00|2517.2|2515.2|2517.1|2514.1|2517.8|2515.8|2515.6|2513.4|123
1650497400000|2022-04-20 23:30:00|2516.9|2513.9|2516.9|2514.9|2517.8|2515.5|2515|2512.5|165
1650497700000|2022-04-20 23:35:00|2516.5|2514.5|2516.6|2514.6|2517.5|2515.3|2515.6|2513.6|152
1650498000000|2022-04-20 23:40:00|2516.4|2514.4|2516.5|2514.5|2517.2|2515|2515.7|2513.1|177
1650498300000|2022-04-20 23:45:00|2516.6|2514.6|2517.4|2515.4|2518.1|2516.1|2516.4|2513.9|197
1650498600000|2022-04-20 23:50:00|2517.3|2515.3|2518.7|2516.7|2519.2|2517.1|2517|2514.9|268
1650498900000|2022-04-20 23:55:00|2518.4|2516.4|2517.8|2515.8|2518.6|2516.6|2517.1|2515.1|279
1650499200000|2022-04-21 00:00:00|2517.7|2515.7|2517.3|2515.3|2519.1|2517.1|2516|2514|448
1650499500000|2022-04-21 00:05:00|2517.5|2515.5|2515.5|2513.5|2518.2|2516.2|2514.9|2512.9|349
1650499800000|2022-04-21 00:10:00|2515.6|2513.6|2512.1|2510.1|2515.6|2513.6|2512|2510|377
1650500100000|2022-04-21 00:15:00|2512|2510|2512.1|2510.1|2513.3|2511.3|2511.6|2509.6|316
1650500400000|2022-04-21 00:20:00|2512|2510|2511.9|2509.9|2513.3|2511.3|2511|2509|326
1650500700000|2022-04-21 00:25:00|2511.6|2509.6|2512|2510|2512.7|2510.7|2511.3|2509.3|246
1650501000000|2022-04-21 00:30:00|2511.9|2509.9|2513|2511|2513.1|2511.1|2511.5|2509.5|223
1650501300000|2022-04-21 00:35:00|2513.3|2511.3|2511.3|2509.3|2513.5|2511.5|2511|2509|288
1650501600000|2022-04-21 00:40:00|2511.2|2509.2|2511.9|2509.9|2513.1|2511.1|2511.2|2509.2|249
1650501900000|2022-04-21 00:45:00|2512|2510|2512.6|2510.6|2514|2512|2511.7|2509.7|275
1650502200000|2022-04-21 00:50:00|2512.4|2510.4|2513.5|2511.5|2514|2512|2512.3|2510.3|492
1650502500000|2022-04-21 00:55:00|2513.3|2511.3|2516.3|2514.3|2516.4|2514.4|2513.2|2511.2|448
1650502800000|2022-04-21 01:00:00|2516.4|2514.4|2513.5|2511.5|2516.8|2514.8|2513|2511|616
1650503100000|2022-04-21 01:05:00|2513.4|2511.4|2514.4|2512.4|2514.8|2512.8|2511.2|2509.2|491
1650503400000|2022-04-21 01:10:00|2514.5|2512.5|2513.9|2511.9|2515.3|2513.3|2513.7|2511.7|369
1650503700000|2022-04-21 01:15:00|2514|2512|2515.8|2513.8|2517|2515|2513.7|2511.7|626
1650504000000|2022-04-21 01:20:00|2515.9|2513.9|2514.8|2512.8|2516.5|2514.5|2513.1|2511.1|449
1650504300000|2022-04-21 01:25:00|2514.7|2512.7|2513.8|2511.8|2515.3|2513.3|2513|2511|415
1650504600000|2022-04-21 01:30:00|2513.7|2511.7|2514.2|2512.2|2515.6|2513.6|2512.5|2510.5|542
1650504900000|2022-04-21 01:35:00|2514.1|2512.1|2515.7|2513.7|2516.3|2514.3|2514|2512|539
1650505200000|2022-04-21 01:40:00|2515.8|2513.8|2516.8|2514.8|2517|2515|2514.6|2512.6|455
1650505500000|2022-04-21 01:45:00|2516.9|2514.9|2519|2517|2519.8|2517.8|2516.4|2514.4|427
1650505800000|2022-04-21 01:50:00|2519.1|2517.1|2515.8|2513.8|2519.8|2517.8|2515.1|2513.1|479
1650506100000|2022-04-21 01:55:00|2515.9|2513.9|2514.8|2512.8|2516.5|2514.5|2514.7|2512.7|497
1650506400000|2022-04-21 02:00:00|2514.9|2512.9|2514.4|2512.4|2515.2|2513.2|2513.6|2511.6|505
1650506700000|2022-04-21 02:05:00|2514.3|2512.3|2514.7|2512.7|2515.5|2513.5|2513.6|2511.6|304
1650507000000|2022-04-21 02:10:00|2514.6|2512.6|2512.6|2510.6|2515.4|2513.4|2512.5|2510.5|421
1650507300000|2022-04-21 02:15:00|2512.7|2510.7|2513.8|2511.8|2514|2512|2512.7|2510.7|297
1650507600000|2022-04-21 02:20:00|2513.6|2511.6|2513.5|2511.5|2514.1|2512.1|2513|2511|177
1650507900000|2022-04-21 02:25:00|2513.7|2511.7|2513.3|2511.3|2514.3|2512.3|2512.8|2510.8|203
1650508200000|2022-04-21 02:30:00|2513.1|2511.1|2512.8|2510.8|2514.8|2512.8|2512.5|2510.5|355
1650508500000|2022-04-21 02:35:00|2512.7|2510.7|2512.4|2510.4|2514.4|2512.4|2512.1|2510.1|355
1650508800000|2022-04-21 02:40:00|2512.7|2510.7|2512.1|2510.1|2513.7|2511.7|2511.6|2509.6|313
1650509100000|2022-04-21 02:45:00|2512|2510|2510.8|2508.8|2512.4|2510.4|2510.5|2508.5|349
1650509400000|2022-04-21 02:50:00|2510.9|2508.9|2509.6|2507.6|2511.4|2509.4|2509.3|2507.1|330
1650509700000|2022-04-21 02:55:00|2509.7|2507.7|2509.1|2507.1|2510.1|2508.1|2508.1|2506.1|466
1650510000000|2022-04-21 03:00:00|2509|2507|2508.5|2506.5|2509.4|2507.4|2507.4|2505.4|362
1650510300000|2022-04-21 03:05:00|2508.4|2506.4|2509.1|2507.1|2509.9|2507.9|2508.4|2506.4|356
1650510600000|2022-04-21 03:10:00|2509.4|2507.4|2507.8|2505.8|2510.2|2508.2|2507.3|2505.3|341
1650510900000|2022-04-21 03:15:00|2507.7|2505.7|2508.3|2506.3|2509.3|2507.3|2507.1|2505.1|214
1650511200000|2022-04-21 03:20:00|2508.4|2506.4|2508.4|2506.4|2509.1|2507.1|2507.2|2505.2|267
1650511500000|2022-04-21 03:25:00|2508.2|2506.2|2505.9|2503.9|2508.4|2506.4|2505.7|2503.7|209
1650511800000|2022-04-21 03:30:00|2505.8|2503.8|2505.9|2503.9|2506.4|2504.4|2504.7|2502.7|293
1650512100000|2022-04-21 03:35:00|2506|2504|2506.2|2504.2|2506.3|2504.3|2504.8|2502.8|189
1650512400000|2022-04-21 03:40:00|2506.1|2504.1|2506.3|2504.3|2507|2505|2506|2504|211
1650512700000|2022-04-21 03:45:00|2506.2|2504.2|2505.9|2503.9|2506.5|2504.5|2505.5|2503.5|168
1650513000000|2022-04-21 03:50:00|2505.8|2503.8|2504.9|2502.9|2506.3|2504.3|2504.8|2502.8|185
1650513300000|2022-04-21 03:55:00|2505|2503|2505.8|2503.8|2506|2504|2504.6|2502.6|175
1650513600000|2022-04-21 04:00:00|2505.5|2503.5|2505.8|2503.8|2506.5|2504.5|2505|2503|220
1650513900000|2022-04-21 04:05:00|2505.6|2503.6|2505.6|2503.6|2505.9|2503.9|2505|2503|189
1650514200000|2022-04-21 04:10:00|2505.7|2503.7|2505.8|2503.8|2506.4|2504.4|2505.3|2503.3|160
1650514500000|2022-04-21 04:15:00|2505.6|2503.6|2507.2|2505.2|2507.6|2505.6|2505.5|2503.5|200
1650514800000|2022-04-21 04:20:00|2507.3|2505.3|2505.9|2503.9|2507.8|2505.8|2505.9|2503.9|179
1650515100000|2022-04-21 04:25:00|2506|2504|2506.6|2504.6|2507.6|2505.6|2506|2504|170
1650515400000|2022-04-21 04:30:00|2506.4|2504.4|2505.9|2503.9|2506.9|2504.9|2505.7|2503.7|133
1650515700000|2022-04-21 04:35:00|2505.8|2503.8|2504.9|2502.9|2506|2504|2504.7|2502.7|167
1650516000000|2022-04-21 04:40:00|2504.8|2502.8|2505.6|2503.6|2506|2504|2504.8|2502.8|148
1650516300000|2022-04-21 04:45:00|2505.8|2503.8|2505.4|2503.4|2505.8|2503.8|2504.7|2502.7|170
1650516600000|2022-04-21 04:50:00|2505.3|2503.3|2505.5|2503.5|2506|2504|2504.9|2502.9|166
1650516900000|2022-04-21 04:55:00|2505.7|2503.7|2505|2503|2506|2504|2504.7|2502.7|123
1650517200000|2022-04-21 05:00:00|2505.1|2503.1|2506.7|2504.7|2507.5|2505.5|2504.3|2502.3|306
1650517500000|2022-04-21 05:05:00|2506.5|2504.5|2505.9|2503.9|2507.4|2505.4|2505.8|2503.8|288
1650517800000|2022-04-21 05:10:00|2506|2504|2506.2|2504.2|2506.6|2504.6|2504.4|2502.4|353
1650518100000|2022-04-21 05:15:00|2506.1|2504.1|2507.1|2505.1|2508.2|2506.2|2505.6|2503.6|381
1650518400000|2022-04-21 05:20:00|2507.2|2505.2|2509.8|2507.8|2510|2508|2506.5|2504.5|310
1650518700000|2022-04-21 05:25:00|2510.1|2508.1|2509.4|2507.4|2510.1|2508.1|2507.8|2505.8|332
1650519000000|2022-04-21 05:30:00|2509.6|2507.6|2509.2|2507.2|2510|2508|2507.5|2505.5|498
1650519300000|2022-04-21 05:35:00|2509.4|2507.4|2506.7|2504.7|2510.1|2508.1|2506.4|2504.4|372
1650519600000|2022-04-21 05:40:00|2506.5|2504.5|2506.9|2504.9|2507.6|2505.6|2505.4|2503.4|357
1650519900000|2022-04-21 05:45:00|2507.1|2505.1|2507.4|2505.4|2507.5|2505.5|2505.1|2503.1|395
1650520200000|2022-04-21 05:50:00|2507.3|2505.3|2510.9|2508.9|2511.6|2509.6|2506.9|2504.9|444
1650520500000|2022-04-21 05:55:00|2511|2509|2509.6|2507.6|2511.6|2509.6|2509.6|2507.6|398
1650520800000|2022-04-21 06:00:00|2509.7|2507.7|2510.9|2508.9|2514|2512|2509.7|2507.7|516
1650521100000|2022-04-21 06:05:00|2511|2509|2509.6|2507.6|2511.6|2509.6|2509.4|2507.4|466
1650521400000|2022-04-21 06:10:00|2509.7|2507.7|2509.9|2507.9|2510.6|2508.6|2508.6|2506.6|380
1650521700000|2022-04-21 06:15:00|2509.8|2507.8|2509.4|2507.4|2510.8|2508.8|2508.9|2506.9|318
1650522000000|2022-04-21 06:20:00|2509.1|2507.1|2506.5|2504.5|2509.3|2507.3|2506.1|2504.1|453
1650522300000|2022-04-21 06:25:00|2506.9|2504.9|2506.5|2504.5|2507.6|2505.6|2505.6|2503.6|527
1650522600000|2022-04-21 06:30:00|2506.7|2504.7|2508.2|2506.2|2509.2|2507.2|2506.3|2504.3|544
1650522900000|2022-04-21 06:35:00|2508|2506|2510|2508|2510.7|2508.7|2507.7|2505.7|428
1650523200000|2022-04-21 06:40:00|2510.2|2508.2|2511|2509|2512.1|2510.1|2509|2507|496
1650523500000|2022-04-21 06:45:00|2510.8|2508.8|2508.2|2506.2|2511.2|2509.2|2507.9|2505.9|446
1650523800000|2022-04-21 06:50:00|2508.3|2506.3|2509.1|2507.1|2510.3|2508.3|2508|2506|478
1650524100000|2022-04-21 06:55:00|2509|2507|2508.8|2506.8|2510|2508|2508.5|2506.5|496
1650524400000|2022-04-21 07:00:00|2508.9|2506.9|2505.7|2503.7|2508.9|2506.9|2504.7|2502.7|619
1650524700000|2022-04-21 07:05:00|2505.8|2503.8|2500.6|2498.6|2505.9|2503.9|2500.3|2498.3|517
1650525000000|2022-04-21 07:10:00|2500.7|2498.7|2500.1|2498.1|2502.2|2500.2|2498.7|2496.7|641
1650525300000|2022-04-21 07:15:00|2500|2498|2500.1|2498.1|2500.6|2498.6|2498.9|2496.9|620
1650525600000|2022-04-21 07:20:00|2500.2|2498.2|2503.2|2501.2|2503.5|2501.5|2499.5|2497.5|535
1650525900000|2022-04-21 07:25:00|2503.3|2501.3|2507.2|2505.2|2507.9|2505.9|2502.9|2500.9|575
1650526200000|2022-04-21 07:30:00|2507.6|2505.6|2504.4|2502.4|2507.6|2505.6|2503.2|2501.2|478
1650526500000|2022-04-21 07:35:00|2504.5|2502.5|2506.4|2504.4|2508.9|2506.9|2504.5|2502.5|561
1650526800000|2022-04-21 07:40:00|2506.3|2504.3|2509.2|2507.2|2509.8|2507.8|2505.1|2503.1|457
1650527100000|2022-04-21 07:45:00|2509.1|2507.1|2508.2|2506.2|2509.5|2507.5|2506.5|2504.5|455
1650527400000|2022-04-21 07:50:00|2508.1|2506.1|2508.2|2506.2|2509.9|2507.9|2506.5|2504.5|548
1650527700000|2022-04-21 07:55:00|2508.1|2506.1|2506.9|2504.9|2508.5|2506.5|2506.4|2504.4|492
1650528000000|2022-04-21 08:00:00|2506.6|2504.6|2506|2504|2506.8|2504.8|2504|2502|582
1650528300000|2022-04-21 08:05:00|2505.9|2503.9|2500.1|2498.1|2505.9|2503.9|2499|2497|618
1650528600000|2022-04-21 08:10:00|2500.2|2498.2|2501.2|2499.2|2501.4|2499.4|2499.2|2497.2|335
1650528900000|2022-04-21 08:15:00|2501.4|2499.4|2501.9|2499.9|2501.9|2499.9|2499.7|2497.7|271
1650529200000|2022-04-21 08:20:00|2501.8|2499.8|2500.3|2498.3|2502.8|2500.8|2499.6|2497.6|349
1650529500000|2022-04-21 08:25:00|2500.2|2498.2|2495.3|2493.3|2500.2|2498.2|2495.3|2493.3|432
1650529800000|2022-04-21 08:30:00|2495.4|2493.4|2495.7|2493.7|2495.8|2493.8|2491.3|2489.3|691
1650530100000|2022-04-21 08:35:00|2495.4|2493.4|2496.8|2494.8|2497.9|2495.9|2494.5|2492.5|523
1650530400000|2022-04-21 08:40:00|2496.7|2494.7|2500.3|2498.3|2501.3|2499.3|2496|2494|488
1650530700000|2022-04-21 08:45:00|2500.2|2498.2|2501.2|2499.2|2502.5|2500.5|2500.2|2498.2|446
1650531000000|2022-04-21 08:50:00|2501.1|2499.1|2501|2499|2501.4|2499.4|2499.9|2497.9|415
1650531300000|2022-04-21 08:55:00|2501.1|2499.1|2500.3|2498.3|2501.1|2499.1|2496.3|2494.3|392
1650531600000|2022-04-21 09:00:00|2500.2|2498.2|2496.8|2494.8|2501.4|2499.4|2496.6|2494.6|452
1650531900000|2022-04-21 09:05:00|2496.7|2494.7|2494.8|2492.8|2497.4|2495.4|2494.2|2492.2|310
1650532200000|2022-04-21 09:10:00|2494.7|2492.7|2489.6|2487.6|2494.9|2492.9|2488.7|2486.7|487
1650532500000|2022-04-21 09:15:00|2489.7|2487.7|2491.1|2489.1|2491.9|2489.9|2488.4|2486.4|474
1650532800000|2022-04-21 09:20:00|2491|2489|2493.9|2491.9|2494.4|2492.4|2490.6|2488.6|465
1650533100000|2022-04-21 09:25:00|2494|2492|2493.4|2491.4|2494.6|2492.6|2491.8|2489.8|367
1650533400000|2022-04-21 09:30:00|2493.2|2491.2|2493.5|2491.5|2495.2|2493.2|2493.1|2491.1|461
1650533700000|2022-04-21 09:35:00|2493.6|2491.6|2493.9|2491.9|2494.9|2492.9|2493.3|2491.3|257
1650534000000|2022-04-21 09:40:00|2494.1|2492.1|2492.6|2490.6|2494.4|2492.4|2491.1|2489.1|370
1650534300000|2022-04-21 09:45:00|2492.5|2490.5|2492.6|2490.6|2493.6|2491.6|2490.8|2488.8|457
1650534600000|2022-04-21 09:50:00|2492.7|2490.7|2488.7|2486.7|2493.7|2491.7|2488.6|2486.6|366
1650534900000|2022-04-21 09:55:00|2488.6|2486.6|2483.9|2481.9|2488.8|2486.8|2481|2479|484
1650535200000|2022-04-21 10:00:00|2484|2482|2472.7|2470.7|2484|2482|2469.6|2467.6|627
1650535500000|2022-04-21 10:05:00|2472.6|2470.6|2475.8|2473.8|2476.7|2474.7|2470.8|2468.8|542
1650535800000|2022-04-21 10:10:00|2476.2|2474.2|2476.4|2474.4|2477.8|2475.8|2474.1|2472.1|567
1650536100000|2022-04-21 10:15:00|2476.3|2474.3|2480.5|2478.5|2481.2|2479.2|2475.5|2473.5|494
1650536400000|2022-04-21 10:20:00|2480.6|2478.6|2479.7|2477.7|2482.3|2480.3|2476.8|2474.8|487
1650536700000|2022-04-21 10:25:00|2479.4|2477.4|2479.4|2477.4|2480.8|2478.8|2478|2476|494
1650537000000|2022-04-21 10:30:00|2479.3|2477.3|2473.7|2471.7|2479.6|2477.6|2472.9|2470.9|604
1650537300000|2022-04-21 10:35:00|2473.6|2471.6|2475.7|2473.7|2478|2476|2472.7|2470.7|556
1650537600000|2022-04-21 10:40:00|2475.5|2473.5|2469.8|2467.8|2475.7|2473.7|2467.7|2465.7|427
1650537900000|2022-04-21 10:45:00|2469.4|2467.4|2468.6|2466.6|2471.9|2469.9|2468.1|2466.1|543
1650538200000|2022-04-21 10:50:00|2468.7|2466.7|2467.6|2465.6|2471.3|2469.3|2467.2|2465.2|434
1650538500000|2022-04-21 10:55:00|2468|2466|2464.5|2462.5|2469.1|2467.1|2464.4|2462.4|345
1650538800000|2022-04-21 11:00:00|2464.7|2462.7|2464.1|2462.1|2465.6|2463.6|2462.2|2460.2|601
1650539100000|2022-04-21 11:05:00|2464|2462|2464.8|2462.8|2467|2465|2463.2|2461.2|590
1650539400000|2022-04-21 11:10:00|2464.5|2462.5|2461.6|2459.6|2465.8|2463.8|2461.3|2459.3|541
1650539700000|2022-04-21 11:15:00|2461.7|2459.7|2463.6|2461.6|2463.7|2461.7|2460.9|2458.9|520
1650540000000|2022-04-21 11:20:00|2463.9|2461.9|2463.6|2461.6|2463.9|2461.9|2460.7|2458.7|416
1650540300000|2022-04-21 11:25:00|2463.7|2461.7|2471.9|2469.9|2471.9|2469.9|2463.6|2461.6|569
1650540600000|2022-04-21 11:30:00|2471.8|2469.8|2470.2|2468.2|2474.1|2472.1|2469.2|2467.2|547
1650540900000|2022-04-21 11:35:00|2470.1|2468.1|2460.9|2458.9|2470.1|2468.1|2460.5|2458.5|478
1650541200000|2022-04-21 11:40:00|2460.8|2458.8|2460.7|2458.7|2462.9|2460.9|2459.7|2457.7|599
1650541500000|2022-04-21 11:45:00|2460.8|2458.8|2459.5|2457.5|2462.5|2460.5|2458.7|2456.7|692
1650541800000|2022-04-21 11:50:00|2459.6|2457.6|2459.2|2457.2|2463.3|2461.3|2458.4|2456.4|763
1650542100000|2022-04-21 11:55:00|2459.1|2457.1|2467.8|2465.8|2468|2466|2459|2457|780
1650542400000|2022-04-21 12:00:00|2468.1|2466.1|2464.4|2462.4|2468.3|2466.3|2461.3|2459.3|879
1650542700000|2022-04-21 12:05:00|2464.3|2462.3|2470.6|2468.6|2471|2469|2463.7|2461.7|664
1650543000000|2022-04-21 12:10:00|2470.9|2468.9|2468.7|2466.7|2471.4|2469.4|2465|2463|772
1650543300000|2022-04-21 12:15:00|2468.6|2466.6|2467.8|2465.8|2469.5|2467.5|2465.1|2462.5|814
1650543600000|2022-04-21 12:20:00|2467.2|2465.2|2467.6|2465.6|2470.3|2468.3|2464.1|2462.1|904
1650543900000|2022-04-21 12:25:00|2467.5|2465.5|2470.4|2467.4|2471.7|2469.7|2467.5|2465.5|755
1650544200000|2022-04-21 12:30:00|2470.6|2467.6|2477|2475|2478.2|2476.2|2468.7|2466.3|1217
1650544500000|2022-04-21 12:35:00|2476.9|2474.9|2480.9|2478.9|2482.1|2480.1|2475.7|2473.7|885
1650544800000|2022-04-21 12:40:00|2480.8|2478.8|2476.9|2474.9|2484.2|2482.2|2476.8|2474.8|848
1650545100000|2022-04-21 12:45:00|2477.2|2475.2|2476.3|2474.3|2479.7|2477.7|2475.2|2473.2|689
1650545400000|2022-04-21 12:50:00|2476.4|2474.4|2480.6|2478.6|2481.4|2479.4|2475.3|2473.3|756
1650545700000|2022-04-21 12:55:00|2480.9|2478.9|2478.5|2476.5|2481.9|2479.9|2478.4|2476.3|766
1650546000000|2022-04-21 13:00:00|2478.4|2476.4|2481.2|2479.2|2485|2483|2477.9|2475.9|1013
1650546300000|2022-04-21 13:05:00|2481.3|2479.3|2485|2483|2486.2|2484.2|2481.3|2479.3|912
1650546600000|2022-04-21 13:10:00|2484.8|2482.8|2486.6|2484.6|2488.4|2486.4|2483.5|2481.5|831
1650546900000|2022-04-21 13:15:00|2486.7|2484.7|2486.5|2484.5|2488.4|2486.4|2485.5|2483.5|748
1650547200000|2022-04-21 13:20:00|2486.6|2484.6|2485.9|2483.9|2486.6|2484.6|2483|2481|863
1650547500000|2022-04-21 13:25:00|2486|2484|2484|2482|2488.1|2486.1|2483.8|2481.8|789
1650547800000|2022-04-21 13:30:00|2484.2|2482.2|2475.6|2473.6|2484.2|2482.2|2475.4|2473.4|732
1650548100000|2022-04-21 13:35:00|2475.2|2473.2|2475.7|2473.7|2478.6|2476.6|2473.3|2471.3|778
1650548400000|2022-04-21 13:40:00|2475.8|2473.8|2475|2473|2478.9|2476.9|2472.3|2470.3|764
1650548700000|2022-04-21 13:45:00|2475.2|2473.2|2476.6|2474.6|2478|2476|2470.7|2468.7|703
1650549000000|2022-04-21 13:50:00|2476.1|2474.1|2472.9|2470.9|2476.2|2474.2|2471.1|2469.1|545
1650549300000|2022-04-21 13:55:00|2472.8|2470.8|2475|2473|2479.4|2477.4|2471.5|2469.5|634
1650549600000|2022-04-21 14:00:00|2474.9|2472.9|2472.3|2470.3|2478.4|2475.8|2471.9|2469.9|633
1650549900000|2022-04-21 14:05:00|2472.4|2470.4|2470.2|2468.2|2473.9|2471.9|2469.7|2467.7|619
1650550200000|2022-04-21 14:10:00|2470.1|2468.1|2468.5|2466.5|2472.2|2470.2|2468.1|2466.1|504
1650550500000|2022-04-21 14:15:00|2468.6|2466.6|2472.6|2470.6|2472.6|2470.6|2468.4|2466.4|505
1650550800000|2022-04-21 14:20:00|2472.5|2470.5|2469.7|2467.7|2473.9|2471.9|2467.7|2465.7|527
1650551100000|2022-04-21 14:25:00|2469.6|2467.6|2467.9|2465.9|2470.7|2468.7|2466.4|2464.4|496
1650551400000|2022-04-21 14:30:00|2467.8|2465.8|2467.4|2465.4|2469.4|2467.4|2466.5|2464.2|569
1650551700000|2022-04-21 14:35:00|2467.2|2465.2|2465.8|2463.8|2468.6|2466.6|2463.9|2461.9|587
1650552000000|2022-04-21 14:40:00|2465.7|2463.7|2464.9|2462.9|2466.5|2464.5|2464.4|2462.4|544
1650552300000|2022-04-21 14:45:00|2464.8|2462.8|2459.6|2457.6|2465|2463|2456.2|2454.2|782
1650552600000|2022-04-21 14:50:00|2459.8|2457.8|2466|2464|2467.2|2465.2|2458.2|2456.2|828
1650552900000|2022-04-21 14:55:00|2465.9|2463.9|2463.4|2461.4|2466.7|2464.7|2462.2|2460.2|670
1650553200000|2022-04-21 15:00:00|2463.3|2461.3|2462.4|2460.4|2465.6|2463.6|2462.1|2460.1|569
1650553500000|2022-04-21 15:05:00|2462.3|2460.3|2460.9|2458.9|2463.2|2461.2|2458.5|2456.5|685
1650553800000|2022-04-21 15:10:00|2461|2459|2458.6|2456.6|2464.9|2462.9|2457|2455|716
1650554100000|2022-04-21 15:15:00|2458.5|2456.5|2456.5|2454.5|2458.8|2456.8|2455.3|2453.3|628
1650554400000|2022-04-21 15:20:00|2456.4|2454.4|2454.1|2452.1|2457.4|2455.4|2453.8|2451.2|596
1650554700000|2022-04-21 15:25:00|2454|2452|2454.7|2452.7|2457.1|2455.1|2453.2|2451.2|619
1650555000000|2022-04-21 15:30:00|2454.8|2452.8|2448.5|2446.5|2455.8|2453.8|2447.8|2445.8|680
1650555300000|2022-04-21 15:35:00|2448.8|2446.8|2446.8|2444.8|2450|2448|2446.4|2444.4|669
1650555600000|2022-04-21 15:40:00|2446.7|2444.7|2447.9|2445.9|2449.4|2447.4|2445.1|2443.1|746
1650555900000|2022-04-21 15:45:00|2447.6|2445.6|2450.7|2448.7|2450.9|2448.9|2447|2445|549
1650556200000|2022-04-21 15:50:00|2450.6|2448.6|2452.1|2450.1|2453.5|2451.5|2450.3|2447.9|485
1650556500000|2022-04-21 15:55:00|2452|2450|2452.4|2450.4|2452.9|2450.9|2449.2|2447.2|563
1650556800000|2022-04-21 16:00:00|2452.3|2450.3|2450.8|2448.8|2452.9|2450.9|2449|2447|562
1650557100000|2022-04-21 16:05:00|2450.9|2448.9|2448.4|2446.4|2451.7|2449.7|2447.5|2445.2|510
1650557400000|2022-04-21 16:10:00|2448.5|2446.5|2447.6|2445.6|2449|2446.5|2446.7|2444.1|439
1650557700000|2022-04-21 16:15:00|2447.5|2445.5|2446.7|2444.7|2448.4|2446.4|2444.4|2442.4|427
1650558000000|2022-04-21 16:20:00|2446.6|2444.6|2452.2|2450.2|2452.4|2450.4|2445.8|2443.8|417
1650558300000|2022-04-21 16:25:00|2452.1|2450.1|2449|2447|2452.2|2450.2|2448.1|2446.1|441
1650558600000|2022-04-21 16:30:00|2449.2|2447.2|2452.9|2450.9|2453.3|2451.3|2446.6|2444.6|382
1650558900000|2022-04-21 16:35:00|2453|2451|2450.7|2448.7|2453|2451|2450.2|2448.2|307
1650559200000|2022-04-21 16:40:00|2450.8|2448.8|2448.3|2446.3|2451.4|2449.4|2447.6|2445.6|281
1650559500000|2022-04-21 16:45:00|2448.2|2446.2|2446.6|2444.6|2448.3|2446.3|2446.2|2444.2|227
1650559800000|2022-04-21 16:50:00|2446.2|2444.2|2445.2|2442.2|2446.6|2444.6|2443.7|2441.7|346
1650560100000|2022-04-21 16:55:00|2445.1|2442.1|2446.9|2444.9|2447.2|2445|2443.2|2440.8|383
1650560400000|2022-04-21 17:00:00|2446.8|2444.8|2448.8|2446.8|2450.5|2448.5|2445.8|2443.7|504
1650560700000|2022-04-21 17:05:00|2449.3|2447.3|2451.1|2449.1|2451.5|2449.5|2447.1|2444.6|470
1650561000000|2022-04-21 17:10:00|2451|2449|2452.3|2450.3|2452.7|2450.7|2449.1|2447.1|434
1650561300000|2022-04-21 17:15:00|2451.7|2449.7|2450.1|2448.1|2452.5|2450.5|2447.7|2445.2|547
1650561600000|2022-04-21 17:20:00|2450|2448|2458.1|2456.1|2458.7|2456.7|2449.6|2447.4|543
1650561900000|2022-04-21 17:25:00|2457.6|2455.6|2458.2|2456.2|2459.1|2457.1|2454.4|2452.4|532
1650562200000|2022-04-21 17:30:00|2458|2456|2459.8|2457.8|2461.4|2459|2456.5|2454.5|476
1650562500000|2022-04-21 17:35:00|2459.9|2457.9|2458.1|2456.1|2459.9|2457.9|2456|2454|424
1650562800000|2022-04-21 17:40:00|2457.9|2455.9|2453.5|2451.5|2459.6|2457.6|2453.5|2451.5|461
1650563100000|2022-04-21 17:45:00|2453.6|2451.6|2457.9|2455.9|2460.4|2458|2453.5|2451.5|494
1650563400000|2022-04-21 17:50:00|2457.8|2455.8|2456|2454|2458.7|2456.7|2455.7|2453.7|364
1650563700000|2022-04-21 17:55:00|2456.1|2454.1|2457.2|2455.2|2458.7|2456.4|2455.2|2453.2|384
1650564000000|2022-04-21 18:00:00|2457.3|2455.3|2454.8|2452.8|2457.3|2455.3|2454.5|2452.5|339
1650564300000|2022-04-21 18:05:00|2454.7|2452.7|2449.9|2447.9|2455.2|2453.2|2449.8|2447.8|307
1650564600000|2022-04-21 18:10:00|2449.8|2447.8|2451.5|2449.5|2452.5|2450.5|2449.4|2447.4|329
1650564900000|2022-04-21 18:15:00|2451.4|2449.4|2452.5|2450.5|2452.9|2450.6|2449.9|2447.9|355
1650565200000|2022-04-21 18:20:00|2452.4|2450.4|2450.5|2448.5|2453.8|2451.8|2449.9|2447.9|338
1650565500000|2022-04-21 18:25:00|2450.3|2448.3|2455|2453|2455.7|2453.7|2450.3|2448.3|383
1650565800000|2022-04-21 18:30:00|2454.9|2452.9|2456|2454|2457.3|2455.3|2454.4|2452.4|279
1650566100000|2022-04-21 18:35:00|2455.9|2453.9|2458.2|2456.2|2460.1|2458.1|2455.4|2453.4|328
1650566400000|2022-04-21 18:40:00|2458|2456|2466|2464|2467.4|2465.2|2458|2456|414
1650566700000|2022-04-21 18:45:00|2466.5|2463.5|2470|2468|2471.4|2469.4|2465.3|2463|449
1650567000000|2022-04-21 18:50:00|2470.2|2468.2|2472.6|2470.6|2473.1|2470.8|2467.1|2465.1|345
1650567300000|2022-04-21 18:55:00|2472.5|2470.5|2468.6|2466.6|2472.6|2470.6|2468.1|2466|420
1650567600000|2022-04-21 19:00:00|2468.7|2466.7|2473|2471|2474|2471.7|2467.9|2465.8|478
1650567900000|2022-04-21 19:05:00|2473.2|2471.2|2471.2|2469.2|2473.6|2471.6|2471.1|2468.8|343
1650568200000|2022-04-21 19:10:00|2471.1|2469.1|2467.2|2465.2|2472.5|2470|2465.1|2463.1|389
1650568500000|2022-04-21 19:15:00|2467.3|2465.3|2470.2|2468.2|2472|2469.9|2467.2|2465.2|323
1650568800000|2022-04-21 19:20:00|2470.1|2468.1|2472.3|2470.3|2472.4|2470.4|2469.8|2467.4|217
1650569100000|2022-04-21 19:25:00|2472.4|2470.4|2473.1|2471.1|2475|2472.4|2471.2|2469.2|268
1650569400000|2022-04-21 19:30:00|2473.2|2471.2|2473.9|2471.9|2476.4|2474.4|2472.3|2470.3|300
1650569700000|2022-04-21 19:35:00|2473.8|2471.8|2474.5|2472.5|2475|2472.9|2471.5|2469.5|389
1650570000000|2022-04-21 19:40:00|2474.7|2472.7|2473.5|2471.5|2476.5|2474.5|2473.4|2471.4|340
1650570300000|2022-04-21 19:45:00|2473.6|2471.6|2469.1|2467.1|2473.6|2471.6|2468.5|2466.5|269
1650570600000|2022-04-21 19:50:00|2469.2|2467.2|2468|2466|2470.8|2468.8|2467.7|2465.7|328
1650570900000|2022-04-21 19:55:00|2468.1|2466.1|2468.9|2466.9|2471.4|2468.9|2468|2466|389
1650571200000|2022-04-21 20:00:00|2468.8|2466.8|2468.7|2466.7|2470.9|2468.9|2468|2466|339
1650571500000|2022-04-21 20:05:00|2468.8|2466.8|2469.4|2467.4|2469.6|2467.6|2467.6|2465.6|180
1650571800000|2022-04-21 20:10:00|2469.3|2467.3|2469.8|2467.8|2469.9|2467.9|2468.2|2466.2|165
1650572100000|2022-04-21 20:15:00|2469.9|2467.9|2468.5|2466.5|2470.3|2468.3|2466.5|2464.5|225
1650572400000|2022-04-21 20:20:00|2468.2|2466.2|2466.7|2464.7|2468.3|2466.3|2466.3|2464.3|120
1650572700000|2022-04-21 20:25:00|2466.9|2464.9|2466.9|2464.9|2467.4|2465.4|2466.2|2464.2|91
1650573000000|2022-04-21 20:30:00|2467|2465|2467.1|2465.1|2467.7|2465.6|2466.6|2464|108
1650573300000|2022-04-21 20:35:00|2466.9|2464.9|2467.3|2465.3|2468.3|2466.1|2466.9|2464.8|122
1650573600000|2022-04-21 20:40:00|2467.2|2465.2|2467.6|2465.6|2469.1|2466.6|2466.9|2464.3|153
1650573900000|2022-04-21 20:45:00|2467.7|2465.7|2468.2|2465.2|2469.3|2466.9|2467.3|2464.7|161
1650574200000|2022-04-21 20:50:00|2468.3|2465.3|2467.5|2464.5|2468.3|2465.8|2465.7|2463.5|196
1650574500000|2022-04-21 20:55:00|2467.6|2464.6|2467.2|2464.2|2470|2465.7|2466|2458.9|222
1650578400000|2022-04-21 22:00:00|2467|2465|2466|2463|2467.7|2465.3|2465.2|2462.5|216
1650578700000|2022-04-21 22:05:00|2465.9|2462.9|2466.3|2464.3|2466.3|2464.3|2465.2|2462.7|138
1650579000000|2022-04-21 22:10:00|2466|2464|2466.2|2464.2|2466.8|2464.8|2465.8|2463.8|89
1650579300000|2022-04-21 22:15:00|2466.1|2464.1|2465.7|2463.7|2466.8|2464.3|2464.7|2462.6|140
1650579600000|2022-04-21 22:20:00|2465.8|2463.8|2465.8|2463.8|2466.2|2464.2|2465.4|2463.4|102
1650579900000|2022-04-21 22:25:00|2465.9|2463.9|2465.7|2463.7|2466.9|2464.4|2465.6|2463.5|91
1650580200000|2022-04-21 22:30:00|2465.9|2463.9|2466|2464|2466.1|2464.1|2464.4|2462.4|143
1650580500000|2022-04-21 22:35:00|2466.1|2464.1|2465.1|2463.1|2466.3|2464.2|2465|2463|102
1650580800000|2022-04-21 22:40:00|2465.2|2463.2|2465.5|2462.5|2466.2|2463.8|2464.7|2462.5|118
1650581100000|2022-04-21 22:45:00|2465.9|2462.9|2465|2463|2465.9|2463.4|2464.8|2462.4|91
1650581400000|2022-04-21 22:50:00|2464.9|2462.9|2465.1|2463.1|2465.7|2463.4|2464.6|2462.5|87
1650581700000|2022-04-21 22:55:00|2465.2|2463.2|2466.1|2464.1|2466.9|2464.7|2465.1|2462.8|140
1650582000000|2022-04-21 23:00:00|2466.2|2464.2|2467|2465|2468|2466|2466.1|2464.1|177
1650582300000|2022-04-21 23:05:00|2466.9|2464.9|2467.6|2465.6|2467.9|2465.9|2466.5|2464.3|95
1650582600000|2022-04-21 23:10:00|2467.8|2465.8|2466.9|2464.9|2468|2466|2466.7|2464.3|105
1650582900000|2022-04-21 23:15:00|2466.8|2464.8|2467.4|2465.4|2468.1|2465.9|2466.8|2464.8|123
1650583200000|2022-04-21 23:20:00|2467.3|2465.3|2468|2466|2468.6|2466|2467|2464.5|121
1650583500000|2022-04-21 23:25:00|2467.9|2465.9|2467.2|2464.2|2467.9|2465.9|2466.7|2463.7|159
1650583800000|2022-04-21 23:30:00|2467.1|2464.1|2466.4|2464.4|2467.4|2465.1|2466.3|2463.6|120
1650584100000|2022-04-21 23:35:00|2466.3|2464.3|2465.5|2463.5|2466.6|2464.6|2465.5|2463.5|103
1650584400000|2022-04-21 23:40:00|2465.7|2463.7|2465.7|2463.7|2466.6|2464.6|2465.2|2463.2|129
1650584700000|2022-04-21 23:45:00|2465.8|2463.8|2465.7|2463.7|2466.3|2464.3|2465.6|2463.6|116
1650585000000|2022-04-21 23:50:00|2465.8|2463.8|2464.4|2462.4|2466.3|2464|2464.1|2462.1|138
1650585300000|2022-04-21 23:55:00|2464.2|2462.2|2464.1|2462.1|2465|2463|2463.8|2461.8|143
1650585600000|2022-04-22 00:00:00|2463.9|2461.9|2465.2|2463.2|2465.4|2463.4|2462.7|2460.7|286
1650585900000|2022-04-22 00:05:00|2465.1|2463.1|2466.2|2464.2|2466.6|2464.6|2464.9|2462.9|182
1650586200000|2022-04-22 00:10:00|2466.1|2464.1|2463.9|2461.9|2466.3|2464.3|2461.8|2459.8|245
1650586500000|2022-04-22 00:15:00|2464|2462|2461.7|2459.7|2464.1|2462.1|2461.2|2459.2|261
1650586800000|2022-04-22 00:20:00|2461.6|2459.6|2461.3|2459.3|2461.8|2459.8|2460.8|2458.8|153
1650587100000|2022-04-22 00:25:00|2461.1|2459.1|2460.8|2458.8|2461.5|2459.5|2460.3|2458.3|168
1650587400000|2022-04-22 00:30:00|2460.7|2458.7|2462.4|2460.4|2463.5|2461.5|2460.7|2458.7|326
1650587700000|2022-04-22 00:35:00|2462.1|2460.1|2461|2459|2462.4|2460.4|2460.2|2458.2|328
1650588000000|2022-04-22 00:40:00|2460.8|2458.8|2460.7|2458.7|2461.1|2459.1|2459.2|2457.2|238
1650588300000|2022-04-22 00:45:00|2460.6|2458.6|2459.4|2457.4|2460.7|2458.7|2459|2457|232
1650588600000|2022-04-22 00:50:00|2459.3|2457.3|2458.5|2456.5|2459.3|2457.3|2457.5|2455.5|405
1650588900000|2022-04-22 00:55:00|2458.2|2456.2|2459.9|2457.9|2460.1|2458.1|2457.7|2455.7|448
1650589200000|2022-04-22 01:00:00|2459.8|2457.8|2456.3|2454.3|2459.8|2457.8|2455.4|2453.4|825
1650589500000|2022-04-22 01:05:00|2456.6|2454.6|2458.3|2456.3|2458.3|2456.3|2455.4|2453.4|546
1650589800000|2022-04-22 01:10:00|2458.1|2456.1|2457.7|2455.7|2460.3|2458.3|2457.1|2455.1|586
1650590100000|2022-04-22 01:15:00|2457.8|2455.8|2460.6|2458.6|2460.8|2458.8|2457|2455|549
1650590400000|2022-04-22 01:20:00|2460.7|2458.7|2458.8|2456.8|2460.8|2458.8|2458.6|2456.6|432
1650590700000|2022-04-22 01:25:00|2458.6|2456.6|2456.6|2454.6|2460.2|2458.2|2456.3|2454.3|537
1650591000000|2022-04-22 01:30:00|2456.7|2454.7|2460.5|2458.5|2460.9|2458.9|2456.3|2454.3|665
1650591300000|2022-04-22 01:35:00|2460.6|2458.6|2457.5|2455.5|2461|2459|2457.4|2455.4|627
1650591600000|2022-04-22 01:40:00|2457.6|2455.6|2456.4|2454.4|2459.2|2457.2|2456.3|2454.3|547
1650591900000|2022-04-22 01:45:00|2456.3|2454.3|2455.4|2453.4|2457.3|2455.3|2454.2|2452.2|586
1650592200000|2022-04-22 01:50:00|2455.3|2453.3|2458.4|2456.4|2458.5|2456.5|2454.9|2452.9|432
1650592500000|2022-04-22 01:55:00|2458.5|2456.5|2456.5|2454.5|2459.2|2457.2|2455.3|2453.3|407
1650592800000|2022-04-22 02:00:00|2456.6|2454.6|2457|2455|2458|2456|2454|2452|474
1650593100000|2022-04-22 02:05:00|2456.9|2454.9|2455.7|2453.7|2456.9|2454.9|2455.1|2453.1|354
1650593400000|2022-04-22 02:10:00|2455.8|2453.8|2456|2454|2456.3|2454.3|2454.1|2452.1|422
1650593700000|2022-04-22 02:15:00|2456.1|2454.1|2456|2454|2456.9|2454.9|2454|2452|401
1650594000000|2022-04-22 02:20:00|2455.9|2453.9|2455.7|2453.7|2456.4|2454.4|2454.9|2452.9|322
1650594300000|2022-04-22 02:25:00|2455.6|2453.6|2455.6|2453.6|2455.9|2453.9|2453.9|2451.9|334
1650594600000|2022-04-22 02:30:00|2455.4|2453.4|2455.2|2453.2|2456.4|2454.4|2454.2|2452.2|416
1650594900000|2022-04-22 02:35:00|2455.3|2453.3|2454.2|2452.2|2455.8|2453.8|2453.3|2451.3|325
1650595200000|2022-04-22 02:40:00|2454.3|2452.3|2453.8|2451.8|2454.4|2452.4|2452.1|2450.1|373
1650595500000|2022-04-22 02:45:00|2453.7|2451.7|2452.9|2450.9|2453.9|2451.9|2451|2449|426
1650595800000|2022-04-22 02:50:00|2452.8|2450.8|2450.2|2448.2|2453.1|2451.1|2449.9|2447.9|568
1650596100000|2022-04-22 02:55:00|2450.3|2448.3|2448.3|2446.3|2450.6|2448.6|2448.3|2446.3|522
1650596400000|2022-04-22 03:00:00|2448.4|2446.4|2444.6|2442.6|2448.6|2446.6|2443.7|2441.7|666
1650596700000|2022-04-22 03:05:00|2444.5|2442.5|2448|2446|2448.5|2446.5|2443.6|2441.6|552
1650597000000|2022-04-22 03:10:00|2447.9|2445.9|2448.3|2446.3|2449|2447|2445.7|2443.7|522
1650597300000|2022-04-22 03:15:00|2448.1|2446.1|2450.3|2448.3|2451|2449|2447.6|2445.6|492
1650597600000|2022-04-22 03:20:00|2450.4|2448.4|2450.4|2448.4|2451|2449|2449.8|2447.8|400
1650597900000|2022-04-22 03:25:00|2450.8|2448.8|2451.4|2449.4|2452.4|2450.4|2449.9|2447.9|313
1650598200000|2022-04-22 03:30:00|2451.5|2449.5|2452|2450|2452.4|2450.4|2451.2|2449.2|155
1650598500000|2022-04-22 03:35:00|2452.1|2450.1|2451.5|2449.5|2452.1|2450.1|2451.2|2449.2|168
1650598800000|2022-04-22 03:40:00|2451.6|2449.6|2451|2449|2451.7|2449.7|2450.9|2448.9|151
1650599100000|2022-04-22 03:45:00|2451.1|2449.1|2452.9|2450.9|2453.3|2451.3|2450.9|2448.9|268
1650599400000|2022-04-22 03:50:00|2453|2451|2452.4|2450.4|2453|2451|2451.5|2449.5|221
1650599700000|2022-04-22 03:55:00|2452.5|2450.5|2452.9|2450.9|2453.5|2451.5|2452.1|2450.1|247
1650600000000|2022-04-22 04:00:00|2453|2451|2453.3|2451.3|2456.1|2454.1|2452.4|2450.4|329
1650600300000|2022-04-22 04:05:00|2453.4|2451.4|2453.6|2451.6|2453.9|2451.9|2453|2451|200
1650600600000|2022-04-22 04:10:00|2453.7|2451.7|2452.8|2450.8|2453.9|2451.9|2452.1|2450.1|215
1650600900000|2022-04-22 04:15:00|2453|2451|2454.4|2452.4|2454.7|2452.7|2452.5|2450.5|212
1650601200000|2022-04-22 04:20:00|2454.3|2452.3|2457.1|2454.1|2458.3|2456|2454.3|2452.3|441
1650601500000|2022-04-22 04:25:00|2457|2454|2457.1|2455.1|2457.4|2455.4|2456.2|2453.2|260
1650601800000|2022-04-22 04:30:00|2456.9|2454.9|2456.1|2454.1|2457.5|2455.5|2455.6|2453.6|346
1650602100000|2022-04-22 04:35:00|2456.2|2454.2|2456.6|2454.6|2456.8|2454.8|2455.2|2453.2|294
1650602400000|2022-04-22 04:40:00|2456.9|2454.9|2457.2|2455.2|2457.7|2455.7|2456|2454|280
1650602700000|2022-04-22 04:45:00|2457.3|2455.3|2455.7|2453.7|2459.1|2457.1|2453.6|2451.6|438
1650603000000|2022-04-22 04:50:00|2455.8|2453.8|2456.4|2454.4|2457.2|2455.2|2455.6|2453.6|192
1650603300000|2022-04-22 04:55:00|2456.5|2454.5|2457.2|2455.2|2458.2|2456.2|2455.9|2453.9|215
1650603600000|2022-04-22 05:00:00|2457.1|2455.1|2457.7|2455.7|2458.3|2455.9|2456.1|2454.1|310
1650603900000|2022-04-22 05:05:00|2457.5|2455.5|2460.5|2458.5|2460.9|2458.9|2457.4|2455.4|357
1650604200000|2022-04-22 05:10:00|2460.6|2458.6|2458.6|2456.6|2460.6|2458.6|2458.6|2456.6|368
1650604500000|2022-04-22 05:15:00|2458.8|2456.8|2458.9|2456.9|2459.8|2457.8|2458.3|2456.3|330
1650604800000|2022-04-22 05:20:00|2459|2457|2457.4|2455.4|2459.2|2457.2|2456.9|2454.9|293
1650605100000|2022-04-22 05:25:00|2457.3|2455.3|2456.6|2454.6|2457.5|2455.5|2456.2|2454.2|390
1650605400000|2022-04-22 05:30:00|2456.5|2454.5|2454.4|2452.4|2457.6|2455.6|2451.9|2449.9|758
1650605700000|2022-04-22 05:35:00|2454.3|2452.3|2457.1|2455.1|2457.3|2455.3|2454.3|2452.3|499
1650606000000|2022-04-22 05:40:00|2457|2455|2456.2|2454.2|2457.3|2455.3|2455.8|2453.8|431
1650606300000|2022-04-22 05:45:00|2456.3|2454.3|2451.7|2449.7|2456.4|2454.4|2451.6|2449.6|388
1650606600000|2022-04-22 05:50:00|2451.6|2449.6|2455.1|2453.1|2455.4|2453.4|2451.6|2449.6|401
1650606900000|2022-04-22 05:55:00|2455.2|2453.2|2458.4|2456.4|2458.7|2456.7|2454.9|2452.9|446
1650607200000|2022-04-22 06:00:00|2458.3|2456.3|2459.2|2457.2|2460.3|2458.3|2457.5|2455.5|593
1650607500000|2022-04-22 06:05:00|2459.1|2457.1|2459.5|2457.5|2461|2459|2458.8|2456.8|542
1650607800000|2022-04-22 06:10:00|2459.6|2457.6|2458.7|2456.7|2461.2|2459.2|2458.6|2456.6|668
1650608100000|2022-04-22 06:15:00|2458.8|2456.8|2458.8|2456.8|2460.4|2458.4|2458.2|2456.2|589
1650608400000|2022-04-22 06:20:00|2458.7|2456.7|2459.4|2457.4|2460.2|2458.2|2457.4|2455.4|598
1650608700000|2022-04-22 06:25:00|2459.3|2457.3|2457.8|2455.8|2460.5|2458.5|2457.5|2455.5|472
1650609000000|2022-04-22 06:30:00|2457.6|2455.6|2454.1|2452.1|2458.1|2456.1|2453.3|2451.3|515
1650609300000|2022-04-22 06:35:00|2453.8|2451.8|2455.1|2453.1|2455.4|2453.4|2453.3|2451.3|507
1650609600000|2022-04-22 06:40:00|2455.2|2453.2|2455.1|2453.1|2455.5|2453.5|2453.3|2451.3|566
1650609900000|2022-04-22 06:45:00|2455.2|2453.2|2453.5|2451.5|2455.2|2453.2|2452.9|2450.9|458
1650610200000|2022-04-22 06:50:00|2453|2451|2450|2448|2453.1|2451.1|2449.5|2447.5|566
1650610500000|2022-04-22 06:55:00|2450.2|2448.2|2452.6|2450.6|2454.4|2452.4|2449.1|2447.1|591
1650610800000|2022-04-22 07:00:00|2452.9|2450.9|2452.1|2450.1|2454.2|2452.2|2450.4|2448.4|502
1650611100000|2022-04-22 07:05:00|2452.2|2450.2|2450.4|2448.4|2453.5|2451.5|2449|2447|529
1650611400000|2022-04-22 07:10:00|2450.3|2448.3|2449.9|2447.9|2452.4|2450.4|2448.6|2446.6|590
1650611700000|2022-04-22 07:15:00|2449.5|2447.5|2454.5|2452.5|2455|2453|2448.9|2446.9|715
1650612000000|2022-04-22 07:20:00|2454.4|2452.4|2453.8|2451.8|2454.9|2452.9|2450.6|2448.6|571
1650612300000|2022-04-22 07:25:00|2453.9|2451.9|2448.5|2446.5|2454.1|2452.1|2448.5|2446.5|547
1650612600000|2022-04-22 07:30:00|2448.4|2446.4|2453.5|2451.5|2453.5|2451.5|2448.4|2446.4|559
1650612900000|2022-04-22 07:35:00|2453.2|2451.2|2451.6|2449.6|2453.9|2451.9|2450.5|2448.5|581
1650613200000|2022-04-22 07:40:00|2451.5|2449.5|2449.8|2447.8|2451.8|2449.8|2449.4|2447.4|466
1650613500000|2022-04-22 07:45:00|2449.6|2447.6|2449.5|2447.5|2451.4|2449.4|2448.6|2446.6|473
1650613800000|2022-04-22 07:50:00|2449.6|2447.6|2449.7|2447.7|2452.4|2450.4|2448.9|2446.9|708
1650614100000|2022-04-22 07:55:00|2449.6|2447.6|2445.4|2443.4|2451|2449|2445.4|2443.4|701
1650614400000|2022-04-22 08:00:00|2445.2|2443.2|2443.2|2441.2|2445.6|2443.6|2440.1|2438.1|679
1650614700000|2022-04-22 08:05:00|2443.3|2441.3|2442.7|2440.7|2443.6|2441.6|2440|2438|544
1650615000000|2022-04-22 08:10:00|2442.6|2440.6|2439.6|2437.6|2443|2441|2439.1|2437.1|448
1650615300000|2022-04-22 08:15:00|2439.5|2437.5|2438.4|2436.4|2440|2438|2437.8|2435.8|460
1650615600000|2022-04-22 08:20:00|2438.5|2436.5|2438.5|2436.5|2441.2|2439.2|2437.6|2435.6|621
1650615900000|2022-04-22 08:25:00|2438.6|2436.6|2433.8|2431.8|2438.9|2436.9|2433.4|2431.4|611
1650616200000|2022-04-22 08:30:00|2433.9|2431.9|2434|2432|2439.2|2437.2|2433.3|2431.3|789
1650616500000|2022-04-22 08:35:00|2433.9|2431.9|2435.8|2433.8|2436.4|2434.4|2433|2431|561
1650616800000|2022-04-22 08:40:00|2435.7|2433.7|2428.9|2426.9|2436|2434|2428.9|2426.9|516
1650617100000|2022-04-22 08:45:00|2429|2427|2429.1|2427.1|2430.9|2428.9|2428|2426|440
1650617400000|2022-04-22 08:50:00|2429.2|2427.2|2426.1|2424.1|2429.2|2427.2|2424|2422|540
1650617700000|2022-04-22 08:55:00|2426|2424|2424.8|2422.8|2427.4|2425.4|2424.6|2422.6|490
1650618000000|2022-04-22 09:00:00|2424.9|2422.9|2415.6|2413.6|2424.9|2422.9|2415.4|2413.4|723
1650618300000|2022-04-22 09:05:00|2415.5|2413.5|2418.8|2416.8|2421.9|2419.9|2415.2|2413.2|719
1650618600000|2022-04-22 09:10:00|2418.6|2416.6|2418.5|2416.5|2421.7|2419.7|2418|2416|583
1650618900000|2022-04-22 09:15:00|2418.4|2416.4|2418.6|2416.6|2421.5|2419.5|2417.4|2415.4|617
1650619200000|2022-04-22 09:20:00|2418.8|2416.8|2421.6|2419.6|2422.3|2420.3|2418.1|2416.1|605
1650619500000|2022-04-22 09:25:00|2421.8|2419.8|2424.6|2422.6|2426.9|2424.9|2421.2|2419.2|601
1650619800000|2022-04-22 09:30:00|2424.7|2422.7|2422.1|2420.1|2425.5|2423.5|2420.8|2418.8|478
1650620100000|2022-04-22 09:35:00|2421.7|2419.7|2422.5|2420.5|2423.2|2421.2|2420.1|2418.1|407
1650620400000|2022-04-22 09:40:00|2422.6|2420.6|2421.5|2419.5|2424|2422|2421.3|2419.3|365
1650620700000|2022-04-22 09:45:00|2421.4|2419.4|2421.4|2419.4|2421.9|2419.9|2419.5|2417.5|378
1650621000000|2022-04-22 09:50:00|2421.3|2419.3|2422.9|2420.9|2423|2421|2419.5|2417.5|374
1650621300000|2022-04-22 09:55:00|2422.8|2420.8|2423.9|2421.9|2424.2|2422.2|2421.7|2419.7|396
1650621600000|2022-04-22 10:00:00|2423.8|2421.8|2422.2|2420.2|2424.5|2422.5|2420.3|2418.3|367
1650621900000|2022-04-22 10:05:00|2422.4|2420.4|2419.6|2417.6|2422.6|2420.6|2419|2417|350
1650622200000|2022-04-22 10:10:00|2419.5|2417.5|2421.7|2419.7|2421.8|2419.8|2417.9|2415.9|404
1650622500000|2022-04-22 10:15:00|2421.6|2419.6|2416.6|2414.6|2421.6|2419.6|2414.1|2412.1|549
1650622800000|2022-04-22 10:20:00|2416.5|2414.5|2406.4|2404.4|2418|2416|2405.9|2403.9|751
1650623100000|2022-04-22 10:25:00|2406.3|2404.3|2409.1|2407.1|2411.7|2409.7|2406.3|2404.3|785
1650623400000|2022-04-22 10:30:00|2409.2|2407.2|2410.2|2408.2|2411.5|2409.5|2408.2|2406.2|577
1650623700000|2022-04-22 10:35:00|2410.3|2408.3|2410.1|2408.1|2412.1|2410.1|2408.5|2406.5|533
1650624000000|2022-04-22 10:40:00|2410.2|2408.2|2416.1|2414.1|2416.1|2414.1|2409.7|2407.7|608
1650624300000|2022-04-22 10:45:00|2416|2414|2423.2|2421.2|2423.7|2421.7|2414.7|2412.7|685
1650624600000|2022-04-22 10:50:00|2423.1|2421.1|2432.7|2430.7|2432.8|2430.8|2422.3|2420.3|645
1650624900000|2022-04-22 10:55:00|2432.8|2430.8|2432.8|2430.8|2437.9|2435.9|2429.6|2427.6|798
1650625200000|2022-04-22 11:00:00|2433.4|2431.4|2431.7|2429.7|2439|2437|2430.4|2428.4|697
1650625500000|2022-04-22 11:05:00|2431.9|2429.9|2432.7|2430.7|2434.4|2432.4|2429.9|2427.9|576
1650625800000|2022-04-22 11:10:00|2432.9|2430.9|2431|2429|2432.9|2430.9|2429.5|2427.5|523
1650626100000|2022-04-22 11:15:00|2430.9|2428.9|2436.6|2434.6|2437.5|2435.5|2429.7|2427.7|538
1650626400000|2022-04-22 11:20:00|2436.3|2434.3|2435.4|2433.4|2437.2|2435.2|2434.4|2432.4|560
1650626700000|2022-04-22 11:25:00|2435.5|2433.5|2435.4|2433.4|2438.1|2436.1|2435.4|2433.4|532
1650627000000|2022-04-22 11:30:00|2435.5|2433.5|2432.2|2430.2|2436.1|2434.1|2432|2430|413
1650627300000|2022-04-22 11:35:00|2432.3|2430.3|2432.1|2430.1|2434.5|2432.5|2431.3|2429.3|409
1650627600000|2022-04-22 11:40:00|2431.9|2429.9|2431.9|2429.9|2435.3|2433.3|2430.9|2428.9|431
1650627900000|2022-04-22 11:45:00|2432|2430|2432|2430|2433.9|2431.9|2431|2429|305
1650628200000|2022-04-22 11:50:00|2432.4|2430.4|2433.2|2431.2|2434.1|2432.1|2432.1|2430.1|379
1650628500000|2022-04-22 11:55:00|2433.3|2431.3|2431.6|2429.6|2433.6|2431.6|2430.9|2428.9|386
1650628800000|2022-04-22 12:00:00|2431.7|2429.7|2429.1|2427.1|2433|2431|2427.9|2425.9|611
1650629100000|2022-04-22 12:05:00|2428.9|2426.9|2430.8|2428.8|2432.7|2430.7|2425.3|2423.3|551
1650629400000|2022-04-22 12:10:00|2431|2429|2427.8|2425.8|2431.8|2429.8|2425.7|2423.7|508
1650629700000|2022-04-22 12:15:00|2427.9|2425.9|2419.3|2417.3|2428|2426|2418.7|2416.7|569
1650630000000|2022-04-22 12:20:00|2418.8|2416.8|2420.7|2418.7|2422.7|2420.7|2415.5|2413.5|974
1650630300000|2022-04-22 12:25:00|2419.4|2417.4|2421.3|2419.3|2422.3|2420.3|2416.9|2414.9|741
1650630600000|2022-04-22 12:30:00|2421.2|2419.2|2418|2416|2427.2|2425.2|2417.1|2415.1|737
1650630900000|2022-04-22 12:35:00|2418.1|2416.1|2426.8|2424.8|2427|2425|2417.7|2415.7|863
1650631200000|2022-04-22 12:40:00|2426.9|2424.9|2429.7|2427.7|2430.7|2428.7|2426.4|2424.4|730
1650631500000|2022-04-22 12:45:00|2429.6|2427.6|2427.6|2425.6|2431|2429|2426.6|2424.6|621
1650631800000|2022-04-22 12:50:00|2427.7|2425.7|2427.8|2425.8|2429.3|2427.3|2424.9|2422.9|592
1650632100000|2022-04-22 12:55:00|2427.9|2425.9|2422.6|2420.6|2429.6|2427.6|2422.4|2420.4|663
1650632400000|2022-04-22 13:00:00|2422.7|2420.7|2420.5|2418.5|2424.1|2422.1|2417.6|2415.6|946
1650632700000|2022-04-22 13:05:00|2420.4|2418.4|2414.8|2412.8|2420.5|2418.5|2414.2|2412.2|936
1650633000000|2022-04-22 13:10:00|2414.9|2412.9|2413.3|2411.3|2416.5|2414.5|2412|2410|872
1650633300000|2022-04-22 13:15:00|2413.4|2411.4|2416.6|2414.6|2416.6|2414.6|2410.8|2408.8|802
1650633600000|2022-04-22 13:20:00|2416.9|2414.9|2416.9|2414.9|2418.5|2416.5|2416.3|2414.3|748
1650633900000|2022-04-22 13:25:00|2417.3|2415.3|2420.9|2418.9|2423.5|2421.5|2417.3|2415.3|716
1650634200000|2022-04-22 13:30:00|2421|2419|2420.9|2418.9|2421|2419|2412.9|2410.9|676
1650634500000|2022-04-22 13:35:00|2420.8|2418.8|2431.7|2429.7|2433|2431|2420.8|2418.8|549
1650634800000|2022-04-22 13:40:00|2431.8|2429.8|2437.8|2434.8|2440.2|2438.2|2431.3|2429.3|688
1650635100000|2022-04-22 13:45:00|2438.1|2435.1|2429.7|2427.7|2440.1|2438.1|2429.6|2427.6|570
1650635400000|2022-04-22 13:50:00|2429.8|2427.8|2433.9|2431.9|2435.7|2433.7|2429.6|2427.6|328
1650635700000|2022-04-22 13:55:00|2432.1|2430.1|2432.4|2430.4|2436.4|2434.4|2429.7|2427.7|578
1650636000000|2022-04-22 14:00:00|2432.3|2430.3|2433.4|2431.4|2435.2|2433.2|2427|2425|548
1650636300000|2022-04-22 14:05:00|2433.5|2431.5|2432.3|2430.3|2434.7|2432.7|2429.8|2427.8|495
1650636600000|2022-04-22 14:10:00|2432.2|2430.2|2430.1|2428.1|2434|2432|2429.7|2427.7|467
1650636900000|2022-04-22 14:15:00|2430.2|2428.2|2437|2435|2438|2436|2430.1|2428.1|497
1650637200000|2022-04-22 14:20:00|2437.2|2435.2|2433.6|2431.6|2439.6|2437.6|2430.5|2428.5|440
1650637500000|2022-04-22 14:25:00|2433.5|2431.5|2430|2428|2434.7|2432.7|2430|2428|522
1650637800000|2022-04-22 14:30:00|2430.1|2428.1|2428.9|2426.9|2431.1|2429.1|2428.1|2426.1|526
1650638100000|2022-04-22 14:35:00|2429|2427|2424.1|2422.1|2429.4|2427.4|2423.1|2421.1|478
1650638400000|2022-04-22 14:40:00|2423.9|2421.9|2425.7|2423.7|2427.3|2425.3|2423.5|2421.5|480
1650638700000|2022-04-22 14:45:00|2426|2424|2419.4|2417.4|2427.2|2425.2|2418.3|2416.3|406
1650639000000|2022-04-22 14:50:00|2419.5|2417.5|2421.7|2419.7|2423.1|2421.1|2419.3|2417.3|462
1650639300000|2022-04-22 14:55:00|2421.8|2419.8|2423.8|2421.8|2424.8|2422.8|2421.2|2419.2|444
1650639600000|2022-04-22 15:00:00|2423.9|2421.9|2420.8|2418.8|2424.2|2422.2|2420.3|2418.3|452
1650639900000|2022-04-22 15:05:00|2421.1|2419.1|2419.2|2417.2|2421.3|2419.3|2418.9|2416.9|426
1650640200000|2022-04-22 15:10:00|2419.1|2417.1|2413|2411|2419.2|2417.2|2413|2411|359
1650640500000|2022-04-22 15:15:00|2414.8|2412.8|2419.8|2417.8|2421.2|2419.2|2412.6|2410.6|596
1650640800000|2022-04-22 15:20:00|2419.7|2417.7|2420.6|2418.6|2423.8|2421.8|2419.6|2417.6|464
1650641100000|2022-04-22 15:25:00|2421.1|2419.1|2419.7|2417.7|2421.2|2419.2|2418.2|2416.2|466
1650641400000|2022-04-22 15:30:00|2419.8|2417.8|2420|2418|2422.2|2420.2|2419.6|2417.6|519
1650641700000|2022-04-22 15:35:00|2419.9|2417.9|2416.5|2414.5|2419.9|2417.9|2416.2|2414.2|418
1650642000000|2022-04-22 15:40:00|2416.8|2414.8|2417.3|2415.3|2420.2|2418.2|2416.7|2414.7|496
1650642300000|2022-04-22 15:45:00|2417.6|2415.6|2418.9|2416.9|2421.7|2419.7|2417.2|2415.2|412
1650642600000|2022-04-22 15:50:00|2418.8|2416.8|2424|2422|2424.5|2422.5|2418.8|2416.8|465
1650642900000|2022-04-22 15:55:00|2424.1|2422.1|2429.3|2427.3|2430.1|2428.1|2423.7|2421.7|437
1650643200000|2022-04-22 16:00:00|2429.4|2427.4|2426.5|2424.5|2431.2|2429.2|2426.3|2424.3|549
1650643500000|2022-04-22 16:05:00|2426.4|2424.4|2429.5|2427.5|2430.6|2428.6|2426.4|2424.4|439
1650643800000|2022-04-22 16:10:00|2429.4|2427.4|2427.1|2425.1|2429.7|2427.7|2425.6|2423.6|341
1650644100000|2022-04-22 16:15:00|2427.2|2425.2|2428.7|2426.7|2429.4|2427.4|2426.6|2424.6|264
1650644400000|2022-04-22 16:20:00|2428.8|2426.8|2428.4|2426.4|2430.9|2428.9|2427.2|2425.2|358
1650644700000|2022-04-22 16:25:00|2428.3|2426.3|2428.4|2426.4|2430.3|2428.3|2427.4|2425.4|332
1650645000000|2022-04-22 16:30:00|2428.5|2426.5|2430.6|2428.6|2430.9|2428.9|2428.4|2426.4|428
1650645300000|2022-04-22 16:35:00|2430.7|2428.7|2430.7|2428.7|2432.4|2430.4|2430.2|2428.2|347
1650645600000|2022-04-22 16:40:00|2430.9|2428.9|2428.2|2426.2|2431.8|2429.8|2428.1|2426.1|336
1650645900000|2022-04-22 16:45:00|2427.7|2425.7|2426|2424|2427.9|2425.9|2426|2424|262
1650646200000|2022-04-22 16:50:00|2426.1|2424.1|2424|2422|2427.1|2425.1|2423.8|2421.8|289
1650646500000|2022-04-22 16:55:00|2423.9|2421.9|2425.8|2423.8|2426.3|2424.3|2422.9|2420.9|317
1650646800000|2022-04-22 17:00:00|2425.7|2423.7|2425.9|2423.9|2427|2425|2425.1|2423.1|326
1650647100000|2022-04-22 17:05:00|2426.1|2424.1|2425.4|2423.4|2427.7|2425.7|2424.5|2422.5|314
1650647400000|2022-04-22 17:10:00|2425.3|2423.3|2426.4|2424.4|2426.6|2424.6|2423.9|2421.9|337
1650647700000|2022-04-22 17:15:00|2426.3|2424.3|2422.9|2420.9|2426.4|2424.4|2422.8|2420.8|261
1650648000000|2022-04-22 17:20:00|2422.7|2420.7|2421.8|2419.8|2424.5|2422.5|2421.3|2419.3|275
1650648300000|2022-04-22 17:25:00|2422.2|2420.2|2423.2|2421.2|2425.1|2423.1|2421.3|2419.3|346
1650648600000|2022-04-22 17:30:00|2423.5|2421.5|2423.3|2421.3|2423.7|2421.7|2422.5|2420.5|261
1650648900000|2022-04-22 17:35:00|2423.2|2421.2|2426.8|2424.8|2427.3|2425.3|2422.3|2420.3|318
1650649200000|2022-04-22 17:40:00|2426.7|2424.7|2427.5|2425.5|2429.2|2427.2|2426.6|2424.6|303
1650649500000|2022-04-22 17:45:00|2427.7|2425.7|2428|2426|2429.9|2427.9|2427.6|2425.6|350
1650649800000|2022-04-22 17:50:00|2427.9|2425.9|2428|2426|2430|2428|2427.8|2425.8|296
1650650100000|2022-04-22 17:55:00|2427.9|2425.9|2425.4|2423.4|2428.4|2426.4|2425.4|2423.4|399
1650650400000|2022-04-22 18:00:00|2425.5|2423.5|2426.1|2424.1|2426.6|2424.6|2423.9|2421.9|407
1650650700000|2022-04-22 18:05:00|2426.3|2424.3|2423.4|2421.4|2426.5|2424.5|2422.3|2420.3|352
1650651000000|2022-04-22 18:10:00|2423.5|2421.5|2423.9|2421.9|2424.3|2422.3|2422.3|2420.3|371
1650651300000|2022-04-22 18:15:00|2424|2422|2427.7|2425.7|2428.1|2426.1|2424|2422|365
1650651600000|2022-04-22 18:20:00|2427.8|2425.8|2426.3|2424.3|2428.4|2426.4|2426.1|2424.1|447
1650651900000|2022-04-22 18:25:00|2426.4|2424.4|2425.7|2423.7|2427.8|2425.8|2425.5|2423.5|452
1650652200000|2022-04-22 18:30:00|2425.8|2423.8|2428.2|2426.2|2428.8|2426.8|2425.6|2423.6|393
1650652500000|2022-04-22 18:35:00|2428.3|2426.3|2426.1|2424.1|2428.5|2426.5|2425.6|2423.6|308
1650652800000|2022-04-22 18:40:00|2425.7|2423.7|2425.3|2423.3|2426.4|2424.4|2424.5|2422.5|380
1650653100000|2022-04-22 18:45:00|2425.4|2423.4|2425.4|2423.4|2425.8|2423.8|2424.5|2422.5|301
1650653400000|2022-04-22 18:50:00|2425.5|2423.5|2426.2|2424.2|2427.3|2425.3|2425|2423|285
1650653700000|2022-04-22 18:55:00|2426.4|2424.4|2422.6|2420.6|2426.4|2424.4|2422.3|2420.3|319
1650654000000|2022-04-22 19:00:00|2422.7|2420.7|2421.1|2419.1|2424.2|2422.2|2420.5|2418.5|416
1650654300000|2022-04-22 19:05:00|2421.2|2419.2|2420.3|2418.3|2422.5|2420.5|2420.2|2418.2|321
1650654600000|2022-04-22 19:10:00|2420.5|2418.5|2422.2|2420.2|2422.6|2420.6|2420|2417.8|350
1650654900000|2022-04-22 19:15:00|2422.1|2420.1|2427.6|2425.6|2428.2|2426.2|2420.5|2418.5|436
1650655200000|2022-04-22 19:20:00|2427.5|2425.5|2425.2|2423.2|2428.3|2426.3|2424.5|2422.5|241
1650655500000|2022-04-22 19:25:00|2425.1|2423.1|2424|2422|2426.9|2424.5|2423.9|2421.6|294
1650655800000|2022-04-22 19:30:00|2423.9|2421.9|2425.9|2423.9|2426.8|2424.7|2423.9|2421.9|274
1650656100000|2022-04-22 19:35:00|2425.8|2423.8|2426|2424|2426.3|2424.3|2425.1|2423.1|335
1650656400000|2022-04-22 19:40:00|2425.8|2423.8|2426.6|2424.6|2427.4|2425.4|2425.6|2423.6|285
1650656700000|2022-04-22 19:45:00|2426.2|2424.2|2421.7|2419.7|2426.3|2424.3|2421.3|2419.2|400
1650657000000|2022-04-22 19:50:00|2421.6|2419.6|2420.8|2418.8|2421.6|2419.6|2419.2|2417.2|453
1650657300000|2022-04-22 19:55:00|2421|2419|2417.8|2415.8|2421.5|2419.5|2417.8|2415.1|505
1650657600000|2022-04-22 20:00:00|2418.1|2416.1|2421.1|2419.1|2422|2420|2418.1|2416.1|381
1650657900000|2022-04-22 20:05:00|2420.8|2418.8|2418.8|2416.8|2421.4|2419.4|2416.7|2414.1|416
1650658200000|2022-04-22 20:10:00|2418.7|2416.7|2418.9|2416.9|2419.3|2417.3|2418.2|2415.7|232
1650658500000|2022-04-22 20:15:00|2418.7|2416.7|2418.4|2416.4|2419.7|2417.3|2417.8|2415|222
1650658800000|2022-04-22 20:20:00|2418.5|2416.5|2417.5|2415.5|2419.5|2417.5|2417|2414.7|222
1650659100000|2022-04-22 20:25:00|2417.6|2415.6|2418.4|2416.4|2419.9|2417.9|2417.3|2415.2|220
1650659400000|2022-04-22 20:30:00|2418.5|2416.5|2418.1|2416.1|2419.8|2417.3|2417.9|2415.2|208
1650659700000|2022-04-22 20:35:00|2417.9|2415.9|2418.9|2416.9|2420.3|2417.3|2417.4|2415.2|152
1650660000000|2022-04-22 20:40:00|2419|2417|2419.9|2416.9|2420.7|2417.7|2418.5|2415.9|147
1650660300000|2022-04-22 20:45:00|2419.1|2417.1|2417.5|2414.5|2421|2418.4|2415.7|2412.7|180
1650660600000|2022-04-22 20:50:00|2417.4|2414.4|2418.9|2415.9|2419.4|2416.4|2416.6|2411.5|206
1650660900000|2022-04-22 20:55:00|2419.1|2416.1|2417.5|2414.5|2421.9|2417.1|2416.4|2410.2|213
1650837600000|2022-04-24 22:00:00|2414.5|2411.5|2417.1|2415.1|2419.3|2416.7|2414.3|2411.3|313
1650837900000|2022-04-24 22:05:00|2417.7|2415.7|2419|2416|2419.8|2417.1|2416.4|2414|306
1650838200000|2022-04-24 22:10:00|2418.6|2416.6|2415.7|2413.7|2418.7|2416.7|2415.2|2412.7|270
1650838500000|2022-04-24 22:15:00|2415.6|2413.6|2417.2|2414.2|2418.2|2415.5|2415.5|2412.8|248
1650838800000|2022-04-24 22:20:00|2417.1|2414.1|2414.4|2411.4|2418.3|2415.3|2414.1|2411.2|205
1650839100000|2022-04-24 22:25:00|2414.3|2411.3|2413.3|2410.3|2414.6|2412.2|2412.6|2409.8|100
1650839400000|2022-04-24 22:30:00|2413.2|2410.2|2409.6|2407.6|2413.8|2410.8|2409.1|2407.1|351
1650839700000|2022-04-24 22:35:00|2409.5|2407.5|2408.4|2406.4|2411.1|2409.1|2406.6|2404.4|285
1650840000000|2022-04-24 22:40:00|2408.8|2406.8|2409.5|2406.5|2411|2408.5|2408.7|2405.8|199
1650840300000|2022-04-24 22:45:00|2409.4|2406.4|2408.1|2406.1|2411.2|2407.6|2407.1|2404.5|195
1650840600000|2022-04-24 22:50:00|2407.8|2405.8|2408.8|2406.8|2410.6|2408.1|2407.5|2405.1|188
1650840900000|2022-04-24 22:55:00|2408.7|2406.7|2408.8|2405.8|2411.2|2407.3|2407.7|2403.7|165
1650841200000|2022-04-24 23:00:00|2408.9|2405.9|2408|2406|2409.6|2407|2407.5|2405.5|240
1650841500000|2022-04-24 23:05:00|2407.9|2405.9|2409.5|2407.5|2410.2|2408.2|2406.3|2403.6|186
1650841800000|2022-04-24 23:10:00|2409.8|2407.8|2411.7|2408.7|2412.2|2409.7|2409.3|2407.1|288
1650842100000|2022-04-24 23:15:00|2411.2|2408.2|2409.6|2407.6|2412.2|2409.7|2409.2|2407.2|202
1650842400000|2022-04-24 23:20:00|2409.8|2407.8|2411.6|2409.6|2412.4|2410.4|2409.6|2407.6|182
1650842700000|2022-04-24 23:25:00|2411.7|2409.7|2411.8|2409.8|2413.1|2411|2410.9|2408.4|176
1650843000000|2022-04-24 23:30:00|2411.7|2409.7|2412.8|2410.8|2414.4|2411.9|2411.7|2409.6|256
1650843300000|2022-04-24 23:35:00|2413|2411|2414.1|2412.1|2415.1|2412.9|2411.7|2409.7|243
1650843600000|2022-04-24 23:40:00|2414.2|2412.2|2412.6|2410.6|2414.8|2412.7|2411.9|2409.6|212
1650843900000|2022-04-24 23:45:00|2412.5|2410.5|2412|2410|2414.3|2412.2|2411.7|2409.7|205
1650844200000|2022-04-24 23:50:00|2411.9|2409.9|2413.1|2411.1|2413.6|2411.3|2411.3|2409.1|111
1650844500000|2022-04-24 23:55:00|2413.5|2411.5|2412.5|2410.5|2414.9|2412.9|2412.4|2410.4|223
1650844800000|2022-04-25 00:00:00|2412.4|2410.4|2409.1|2407.1|2412.6|2410.6|2408.7|2406.7|408
1650845100000|2022-04-25 00:05:00|2409.5|2407.5|2408.5|2406.5|2411.4|2409.4|2408.5|2406.5|391
1650845400000|2022-04-25 00:10:00|2408.7|2406.7|2411.4|2409.4|2411.8|2409.8|2407.4|2405.4|314
1650845700000|2022-04-25 00:15:00|2411.5|2409.5|2410.3|2408.3|2413|2411|2409.7|2407.7|385
1650846000000|2022-04-25 00:20:00|2410.4|2408.4|2411.3|2409.3|2412.2|2410.2|2410|2408|303
1650846300000|2022-04-25 00:25:00|2411.2|2409.2|2412.2|2410.2|2412.4|2410.4|2410|2408|319
1650846600000|2022-04-25 00:30:00|2412.1|2410.1|2412|2410|2415.3|2413.3|2411.4|2409.4|431
1650846900000|2022-04-25 00:35:00|2411.9|2409.9|2414.4|2412.4|2414.9|2412.9|2411.8|2409.8|246
1650847200000|2022-04-25 00:40:00|2414.2|2412.2|2414.9|2412.9|2415.9|2413.9|2413.6|2411.6|244
1650847500000|2022-04-25 00:45:00|2414.8|2412.8|2412.1|2410.1|2414.9|2412.9|2411.2|2409.2|341
1650847800000|2022-04-25 00:50:00|2412.3|2410.3|2410.8|2408.8|2412.5|2410.5|2409.8|2407.8|453
1650848100000|2022-04-25 00:55:00|2411|2409|2411.6|2409.6|2412.2|2410.2|2409.1|2407.1|375
1650848400000|2022-04-25 01:00:00|2411.7|2409.7|2408.7|2406.7|2412.6|2410.6|2407.7|2405.7|883
1650848700000|2022-04-25 01:05:00|2408.6|2406.6|2408|2406|2408.7|2406.7|2406.5|2404.5|735
1650849000000|2022-04-25 01:10:00|2407.9|2405.9|2408.1|2406.1|2409.8|2407.8|2406.9|2404.9|611
1650849300000|2022-04-25 01:15:00|2408|2406|2407.3|2405.3|2408.6|2406.6|2407|2404.4|628
1650849600000|2022-04-25 01:20:00|2407|2405|2401.6|2399.6|2408.1|2406.1|2401.6|2399.6|585
1650849900000|2022-04-25 01:25:00|2401.4|2399.4|2401.9|2399.9|2404.4|2402.4|2400.1|2398.1|621
1650850200000|2022-04-25 01:30:00|2402.1|2400.1|2401.2|2399.2|2403.4|2401.4|2401|2399|462
1650850500000|2022-04-25 01:35:00|2400.8|2398.8|2402.6|2400.6|2403.8|2401.8|2400.2|2398.2|585
1650850800000|2022-04-25 01:40:00|2402.5|2400.5|2400.1|2398.1|2402.8|2400.8|2398.2|2396.2|635
1650851100000|2022-04-25 01:45:00|2400.2|2398.2|2395.1|2393.1|2400.6|2398.6|2395|2393|666
1650851400000|2022-04-25 01:50:00|2395.2|2393.2|2401|2399|2401|2399|2394.9|2392.9|646
1650851700000|2022-04-25 01:55:00|2400.7|2398.7|2397.6|2395.6|2401.3|2399.3|2397.6|2395.6|518
1650852000000|2022-04-25 02:00:00|2397.7|2395.7|2398.1|2396.1|2400|2398|2396.5|2394.5|690
1650852300000|2022-04-25 02:05:00|2398.2|2396.2|2395.1|2393.1|2398.2|2396.2|2394.5|2392.5|527
1650852600000|2022-04-25 02:10:00|2394.9|2392.9|2394.2|2392.2|2396.6|2394.6|2393.4|2391.4|583
1650852900000|2022-04-25 02:15:00|2394.6|2392.6|2394.5|2392.5|2396.1|2394.1|2393.7|2391.7|413
1650853200000|2022-04-25 02:20:00|2394.7|2392.7|2392.2|2390.2|2395.9|2393.9|2391.7|2389.7|480
1650853500000|2022-04-25 02:25:00|2392.1|2390.1|2392.6|2390.6|2393.5|2391.5|2391.7|2389.7|454
1650853800000|2022-04-25 02:30:00|2392.7|2390.7|2390.4|2388.4|2393.4|2391.4|2389.8|2387.8|675
1650854100000|2022-04-25 02:35:00|2390.5|2388.5|2391|2389|2391.6|2389.6|2389.7|2387.7|511
1650854400000|2022-04-25 02:40:00|2390.9|2388.9|2392.7|2390.7|2393.3|2391.3|2389.3|2387.3|545
1650854700000|2022-04-25 02:45:00|2392.6|2390.6|2396.4|2394.4|2396.4|2394.4|2391.5|2389.5|646
1650855000000|2022-04-25 02:50:00|2396|2394|2395.1|2393.1|2397|2395|2394.7|2392.7|422
1650855300000|2022-04-25 02:55:00|2395.2|2393.2|2391.1|2389.1|2395.2|2393.2|2390.9|2388.9|428
1650855600000|2022-04-25 03:00:00|2391|2389|2391.2|2389.2|2393.8|2391.8|2390.8|2388.8|428
1650855900000|2022-04-25 03:05:00|2391.3|2389.3|2390.5|2388.5|2391.8|2389.8|2389.7|2387.7|380
1650856200000|2022-04-25 03:10:00|2390.8|2388.8|2392|2390|2392.8|2390.8|2390.4|2388.4|388
1650856500000|2022-04-25 03:15:00|2392.1|2390.1|2392.5|2390.5|2393|2391|2390.4|2388.4|343
1650856800000|2022-04-25 03:20:00|2392.6|2390.6|2390.9|2388.9|2393.1|2391.1|2390.1|2388.1|258
1650857100000|2022-04-25 03:25:00|2391|2389|2391.7|2389.7|2392.3|2390.3|2390.3|2388.3|335
1650857400000|2022-04-25 03:30:00|2391.6|2389.6|2391.8|2389.8|2392|2389.9|2389.3|2387.3|251
1650857700000|2022-04-25 03:35:00|2391.7|2389.7|2391.5|2389.5|2391.9|2389.9|2391.1|2389.1|178
1650858000000|2022-04-25 03:40:00|2391.6|2389.6|2390.5|2388.5|2392|2390|2390.4|2388.4|150
1650858300000|2022-04-25 03:45:00|2390.4|2388.4|2390.6|2388.6|2392.2|2390.2|2389.5|2387.5|266
1650858600000|2022-04-25 03:50:00|2390.5|2388.5|2389.6|2387.6|2390.7|2388.7|2388.2|2386.2|347
1650858900000|2022-04-25 03:55:00|2389.4|2387.4|2389.8|2387.8|2390.6|2388.6|2388.8|2386.8|197
1650859200000|2022-04-25 04:00:00|2389.7|2387.7|2391.6|2389.6|2391.7|2389.7|2389.2|2387.2|207
1650859500000|2022-04-25 04:05:00|2391.3|2389.3|2389|2387|2391.6|2389.6|2388.4|2386.4|258
1650859800000|2022-04-25 04:10:00|2389.1|2387.1|2388.9|2386.9|2390.2|2388.2|2388.4|2386.4|250
1650860100000|2022-04-25 04:15:00|2388.7|2386.7|2388.1|2386.1|2390|2388|2388.1|2386.1|226
1650860400000|2022-04-25 04:20:00|2388.2|2386.2|2386.1|2384.1|2388.2|2386.2|2385.8|2383.8|281
1650860700000|2022-04-25 04:25:00|2386.2|2384.2|2384|2382|2387.5|2385.5|2383.5|2381.5|268
1650861000000|2022-04-25 04:30:00|2384.1|2382.1|2380.8|2378.8|2384.3|2382.3|2379.9|2377.9|355
1650861300000|2022-04-25 04:35:00|2380.9|2378.9|2380.1|2378.1|2383.9|2381.9|2378.3|2376.3|460
1650861600000|2022-04-25 04:40:00|2380|2378|2378.5|2376.5|2380.5|2378.5|2376.6|2374.6|614
1650861900000|2022-04-25 04:45:00|2378.4|2376.4|2378.3|2376.3|2380|2378|2377.5|2375.5|398
1650862200000|2022-04-25 04:50:00|2378.2|2376.2|2378.4|2376.4|2379|2377|2376.6|2374.6|456
1650862500000|2022-04-25 04:55:00|2378.3|2376.3|2374.5|2372.5|2379.6|2377.6|2374.2|2372.2|464
1650862800000|2022-04-25 05:00:00|2374.6|2372.6|2375.8|2373.8|2376.6|2374.6|2374|2372|301
1650863100000|2022-04-25 05:05:00|2375.9|2373.9|2376.3|2374.3|2376.3|2374.3|2374.5|2372.5|387
1650863400000|2022-04-25 05:10:00|2376.1|2374.1|2378.8|2376.8|2381.8|2379.8|2375.9|2373.9|500
1650863700000|2022-04-25 05:15:00|2378.7|2376.7|2381.3|2379.3|2381.8|2379.5|2378.6|2376.6|330
1650864000000|2022-04-25 05:20:00|2381.4|2379.4|2382.2|2380.2|2385.1|2383.1|2381.4|2379.4|387
1650864300000|2022-04-25 05:25:00|2381.9|2379.9|2380.8|2378.8|2382.3|2380.3|2380.4|2378.4|368
1650864600000|2022-04-25 05:30:00|2380.6|2378.6|2375.3|2373.3|2381.2|2379.2|2374.5|2372.5|736
1650864900000|2022-04-25 05:35:00|2375.2|2373.2|2373.2|2371.2|2377|2375|2372.6|2370.3|602
1650865200000|2022-04-25 05:40:00|2373.1|2371.1|2375.7|2373.7|2377.4|2375.4|2372.9|2370.9|642
1650865500000|2022-04-25 05:45:00|2375.6|2373.6|2374.5|2372.5|2376.5|2374.5|2373.5|2371.5|523
1650865800000|2022-04-25 05:50:00|2374.6|2372.6|2373.6|2371.6|2376.4|2374.4|2372.5|2370.5|576
1650866100000|2022-04-25 05:55:00|2373.5|2371.5|2374.7|2372.7|2375.1|2373.1|2370.1|2368.1|771
1650866400000|2022-04-25 06:00:00|2374.8|2372.8|2375.1|2373.1|2377.2|2375.2|2372.3|2370.3|777
1650866700000|2022-04-25 06:05:00|2375.2|2373.2|2375.1|2373.1|2376.9|2374.9|2372.3|2369.9|620
1650867000000|2022-04-25 06:10:00|2375|2373|2369.6|2367.6|2375.2|2373.2|2368.9|2366.9|618
1650867300000|2022-04-25 06:15:00|2369.5|2367.5|2366.7|2364.7|2371.6|2369.6|2366|2364|730
1650867600000|2022-04-25 06:20:00|2366.8|2364.8|2367.1|2365.1|2367.9|2365.9|2365.6|2363.6|704
1650867900000|2022-04-25 06:25:00|2367|2365|2369.8|2367.8|2371.1|2369.1|2366.3|2364.3|628
1650868200000|2022-04-25 06:30:00|2369.7|2367.7|2370.2|2368.2|2371.6|2369.6|2368.6|2366.6|680
1650868500000|2022-04-25 06:35:00|2370.1|2368.1|2370.8|2368.8|2371.7|2369.7|2366.5|2364.5|741
1650868800000|2022-04-25 06:40:00|2370.9|2368.9|2368.9|2366.9|2372.9|2370.9|2368.5|2366.5|714
1650869100000|2022-04-25 06:45:00|2368.8|2366.8|2369.3|2367.3|2371.2|2369.2|2368.5|2366.5|688
1650869400000|2022-04-25 06:50:00|2369.4|2367.4|2377.3|2375.3|2377.6|2375.6|2369.1|2367.1|806
1650869700000|2022-04-25 06:55:00|2377.1|2375.1|2375.8|2373.8|2378.4|2376.4|2374.4|2372.4|842
1650870000000|2022-04-25 07:00:00|2375.7|2373.7|2371.7|2369.7|2377.5|2375.5|2371.4|2369.4|691
1650870300000|2022-04-25 07:05:00|2371.8|2369.8|2377.5|2375.5|2380.3|2378.3|2370.2|2368.2|705
1650870600000|2022-04-25 07:10:00|2377.6|2375.6|2381.4|2379.4|2381.9|2379.9|2377.2|2375.2|737
1650870900000|2022-04-25 07:15:00|2381.5|2379.5|2380.5|2378.5|2382.5|2380.5|2378.2|2376.2|611
1650871200000|2022-04-25 07:20:00|2380.6|2378.6|2380.2|2378.2|2382.9|2380.9|2378.8|2376.8|523
1650871500000|2022-04-25 07:25:00|2379.8|2377.8|2384.5|2382.5|2386.1|2384.1|2379.8|2377.8|609
1650871800000|2022-04-25 07:30:00|2385|2383|2379.4|2377.4|2385|2383|2378.5|2376.5|634
1650872100000|2022-04-25 07:35:00|2379.5|2377.5|2377|2375|2380.4|2378.4|2376.1|2374.1|560
1650872400000|2022-04-25 07:40:00|2377.1|2375.1|2378.7|2376.7|2380.1|2378.1|2376|2374|559
1650872700000|2022-04-25 07:45:00|2378.8|2376.8|2378.2|2376.2|2379.1|2377.1|2376.1|2374.1|560
1650873000000|2022-04-25 07:50:00|2378.3|2376.3|2377.5|2375.5|2378.8|2376.8|2376.8|2374.8|462
1650873300000|2022-04-25 07:55:00|2377.3|2375.3|2376.2|2374.2|2378|2376|2375.5|2373.5|398
1650873600000|2022-04-25 08:00:00|2376.1|2374.1|2376.1|2374.1|2377.9|2375.9|2374.7|2372.7|522
1650873900000|2022-04-25 08:05:00|2376.2|2374.2|2375.7|2373.7|2378|2376|2374.9|2372.9|431
1650874200000|2022-04-25 08:10:00|2375.8|2373.8|2374.9|2372.9|2375.8|2373.8|2371.6|2369.6|462
1650874500000|2022-04-25 08:15:00|2374.8|2372.8|2379.3|2377.3|2379.4|2377.4|2374.8|2372.8|503
1650874800000|2022-04-25 08:20:00|2379.2|2377.2|2382.2|2380.2|2383.5|2381.5|2378.5|2376.5|518
1650875100000|2022-04-25 08:25:00|2382.3|2380.3|2384.6|2382.6|2384.9|2382.9|2381.8|2379.8|493
1650875400000|2022-04-25 08:30:00|2384.5|2382.5|2383.8|2381.8|2386.3|2384.3|2382.2|2380.2|685
1650875700000|2022-04-25 08:35:00|2383.7|2381.7|2377.4|2375.4|2383.8|2381.8|2377.2|2375.2|509
1650876000000|2022-04-25 08:40:00|2377.3|2375.3|2374.5|2372.5|2377.9|2375.9|2374.5|2372.5|493
1650876300000|2022-04-25 08:45:00|2374.4|2372.4|2372.2|2370.2|2374.7|2372.7|2371.3|2369.3|548
1650876600000|2022-04-25 08:50:00|2372.3|2370.3|2370.8|2368.8|2372.7|2370.7|2370.2|2368.2|502
1650876900000|2022-04-25 08:55:00|2371|2369|2368.4|2366.4|2371.1|2369.1|2368.3|2366.3|367
1650877200000|2022-04-25 09:00:00|2368.5|2366.5|2372.6|2370.6|2373.1|2371.1|2367.5|2365.5|655
1650877500000|2022-04-25 09:05:00|2372.5|2370.5|2375.5|2373.5|2378.6|2376.6|2372.5|2370.5|567
1650877800000|2022-04-25 09:10:00|2375.7|2373.7|2372.9|2370.9|2375.8|2373.8|2372.2|2370.2|473
1650878100000|2022-04-25 09:15:00|2373|2371|2368.6|2366.6|2373|2371|2368.1|2366.1|453
1650878400000|2022-04-25 09:20:00|2368.5|2366.5|2369.9|2367.9|2370.3|2368.3|2366.9|2364.9|505
1650878700000|2022-04-25 09:25:00|2369.8|2367.8|2371.7|2369.7|2373.3|2371.3|2369.6|2367.6|500
1650879000000|2022-04-25 09:30:00|2371.6|2369.6|2372.9|2370.9|2373.1|2371.1|2371.1|2369.1|492
1650879300000|2022-04-25 09:35:00|2372.8|2370.8|2372.3|2370.3|2373.4|2371.4|2367.3|2365.3|426
1650879600000|2022-04-25 09:40:00|2372.6|2370.6|2373.9|2371.9|2374.8|2372.8|2371.9|2369.9|431
1650879900000|2022-04-25 09:45:00|2373.8|2371.8|2367.4|2365.4|2373.9|2371.9|2366.9|2364.9|482
1650880200000|2022-04-25 09:50:00|2367.5|2365.5|2367.7|2365.7|2368|2366|2365.5|2363.5|270
1650880500000|2022-04-25 09:55:00|2367.6|2365.6|2368.3|2366.3|2370|2368|2366.8|2364.8|481
1650880800000|2022-04-25 10:00:00|2368.4|2366.4|2368.8|2366.8|2371.5|2369.5|2368.3|2366.3|423
1650881100000|2022-04-25 10:05:00|2368.6|2366.6|2365.9|2363.9|2369.1|2367.1|2365.6|2363.6|458
1650881400000|2022-04-25 10:10:00|2365.8|2363.8|2361.1|2359.1|2365.9|2363.9|2360.1|2358.1|505
1650881700000|2022-04-25 10:15:00|2361.8|2359.8|2361|2359|2363|2361|2359.6|2357.6|586
1650882000000|2022-04-25 10:20:00|2361.2|2359.2|2360.4|2358.4|2362.1|2360.1|2359.1|2357.1|430
1650882300000|2022-04-25 10:25:00|2360.5|2358.5|2361.4|2359.4|2361.6|2359.6|2359.5|2357.5|455
1650882600000|2022-04-25 10:30:00|2361.3|2359.3|2359.7|2357.7|2362.6|2360.6|2359.5|2357.5|425
1650882900000|2022-04-25 10:35:00|2359.6|2357.6|2357.8|2355.8|2360.5|2358.5|2356.3|2354.3|429
1650883200000|2022-04-25 10:40:00|2357.7|2355.7|2355.7|2353.7|2357.9|2355.9|2353.4|2351.4|557
1650883500000|2022-04-25 10:45:00|2355.8|2353.8|2353.7|2351.7|2355.8|2353.8|2353.1|2351.1|481
1650883800000|2022-04-25 10:50:00|2353.8|2351.8|2354.7|2352.7|2357|2355|2353.7|2351.7|494
1650884100000|2022-04-25 10:55:00|2355|2353|2354.1|2352.1|2356.1|2354.1|2352.3|2350.3|421
1650884400000|2022-04-25 11:00:00|2354|2352|2350.2|2348.2|2354.3|2352.3|2349.1|2347.1|650
1650884700000|2022-04-25 11:05:00|2350.1|2348.1|2354.2|2352.2|2354.6|2352.6|2349.3|2347.3|811
1650885000000|2022-04-25 11:10:00|2354.3|2352.3|2356.2|2354.2|2358.2|2356.2|2353.6|2351.6|764
1650885300000|2022-04-25 11:15:00|2356.4|2354.4|2353.8|2351.8|2357.1|2355.1|2351.3|2349.3|518
1650885600000|2022-04-25 11:20:00|2353.7|2351.7|2362.7|2360.7|2362.9|2360.9|2349.6|2347.6|876
1650885900000|2022-04-25 11:25:00|2362.8|2360.8|2361.6|2359.6|2362.8|2360.8|2358.4|2356.4|877
1650886200000|2022-04-25 11:30:00|2362.2|2360.2|2365.2|2363.2|2367.6|2365.6|2361.6|2359.6|659
1650886500000|2022-04-25 11:35:00|2365.3|2363.3|2362.2|2360.2|2365.9|2363.9|2361.5|2359.5|682
1650886800000|2022-04-25 11:40:00|2362.3|2360.3|2357.9|2355.9|2362.8|2360.8|2356.1|2353.9|662
1650887100000|2022-04-25 11:45:00|2358|2356|2355.4|2353.4|2358.7|2356.7|2353.3|2351.3|597
1650887400000|2022-04-25 11:50:00|2355.2|2353.2|2357.6|2355.6|2360.5|2358.5|2354.7|2352.7|696
1650887700000|2022-04-25 11:55:00|2357.5|2355.5|2361.4|2359.4|2361.9|2359.9|2357.4|2355.4|628
1650888000000|2022-04-25 12:00:00|2361.3|2359.3|2364.7|2362.7|2365|2363|2358.7|2356.7|716
1650888300000|2022-04-25 12:05:00|2364.6|2362.6|2358.5|2356.5|2365.6|2363.6|2358.3|2356.3|715
1650888600000|2022-04-25 12:10:00|2358.6|2356.6|2354.8|2352.8|2359|2357|2354|2352|687
1650888900000|2022-04-25 12:15:00|2355|2353|2349.7|2347.7|2356.1|2354.1|2349.2|2347.2|715
1650889200000|2022-04-25 12:20:00|2349.4|2347.4|2345|2343|2349.5|2347.5|2340.9|2338.9|1328
1650889500000|2022-04-25 12:25:00|2344.7|2342.7|2345.8|2343.8|2346.6|2344.6|2341.1|2339.1|1056
1650889800000|2022-04-25 12:30:00|2345.7|2343.7|2355.9|2353.9|2355.9|2353.9|2345.5|2343.5|921
1650890100000|2022-04-25 12:35:00|2355.8|2353.8|2354.8|2352.8|2358|2356|2352.7|2350.7|821
1650890400000|2022-04-25 12:40:00|2354.9|2352.9|2348.4|2346.4|2355.6|2353.6|2348.2|2346.2|664
1650890700000|2022-04-25 12:45:00|2348.3|2346.3|2346.4|2344.4|2350.1|2348.1|2344.4|2342.4|948
1650891000000|2022-04-25 12:50:00|2346.7|2344.7|2350.6|2348.6|2353.2|2351.2|2345.6|2343.6|938
1650891300000|2022-04-25 12:55:00|2350.5|2348.5|2352.7|2350.7|2353.7|2351.7|2348.7|2346.7|844
1650891600000|2022-04-25 13:00:00|2352.6|2350.6|2358.1|2356.1|2359.6|2357.6|2351.8|2349.8|987
1650891900000|2022-04-25 13:05:00|2358.2|2356.2|2361.7|2359.7|2361.9|2359.9|2357.3|2355.3|686
1650892200000|2022-04-25 13:10:00|2361.6|2359.6|2365.5|2363.5|2366.3|2364.3|2360.5|2358.5|840
1650892500000|2022-04-25 13:15:00|2365.7|2363.7|2370.8|2368.8|2371.2|2369.2|2365.7|2363.7|891
1650892800000|2022-04-25 13:20:00|2371.1|2369.1|2366|2364|2371.3|2369.3|2364.9|2362.9|794
1650893100000|2022-04-25 13:25:00|2366.1|2364.1|2361.3|2359.3|2367.4|2365.4|2361.2|2359.2|580
1650893400000|2022-04-25 13:30:00|2362|2360|2363.2|2361.2|2365.9|2363.9|2355.3|2353.3|725
1650893700000|2022-04-25 13:35:00|2363.3|2361.3|2355.4|2353.4|2363.3|2361.3|2354.5|2352.5|838
1650894000000|2022-04-25 13:40:00|2356|2354|2362.2|2360.2|2362.3|2360.3|2354.1|2352.1|702
1650894300000|2022-04-25 13:45:00|2362.3|2360.3|2361.5|2359.5|2368.5|2366.5|2360.8|2358.8|709
1650894600000|2022-04-25 13:50:00|2363.1|2361.1|2367|2365|2369.6|2367.6|2362.1|2360.1|535
1650894900000|2022-04-25 13:55:00|2366.9|2364.9|2361|2359|2369.2|2367.2|2360.6|2358.6|598
1650895200000|2022-04-25 14:00:00|2360.9|2358.9|2357.5|2355.5|2363.6|2361.6|2356.3|2354.3|666
1650895500000|2022-04-25 14:05:00|2357.4|2355.4|2358.5|2356.5|2359.7|2357.7|2355.9|2353.9|556
1650895800000|2022-04-25 14:10:00|2358.4|2356.4|2359.6|2357.6|2360.5|2358.5|2355.1|2353.1|542
1650896100000|2022-04-25 14:15:00|2359.5|2357.5|2354.5|2352.5|2362.2|2360.2|2354.4|2352.4|619
1650896400000|2022-04-25 14:20:00|2354.6|2352.6|2349.5|2347.5|2355|2353|2346.4|2344.4|686
1650896700000|2022-04-25 14:25:00|2349.6|2347.6|2357.6|2355.6|2357.6|2355.6|2349|2347|363
1650897000000|2022-04-25 14:30:00|2357.3|2355.3|2352.4|2350.4|2358.1|2356.1|2350.6|2348.6|515
1650897300000|2022-04-25 14:35:00|2352.6|2350.6|2360.5|2358.5|2362|2360|2350.1|2348.1|628
1650897600000|2022-04-25 14:40:00|2360.4|2358.4|2366.5|2364.5|2367.5|2365.5|2360|2358|586
1650897900000|2022-04-25 14:45:00|2366.6|2364.6|2369.3|2367.3|2369.3|2367.3|2364.9|2362.9|595
1650898200000|2022-04-25 14:50:00|2369.2|2367.2|2363.9|2361.9|2369.3|2367.3|2361.9|2359.9|427
1650898500000|2022-04-25 14:55:00|2364|2362|2360.9|2358.9|2364.8|2362.8|2359.6|2357.6|434
1650898800000|2022-04-25 15:00:00|2361|2359|2365.4|2363.4|2365.6|2363.6|2360.9|2358.9|503
1650899100000|2022-04-25 15:05:00|2365.6|2363.6|2367.5|2365.5|2370.1|2368.1|2365.2|2363.2|447
1650899400000|2022-04-25 15:10:00|2367.6|2365.6|2372.1|2370.1|2372.3|2370.3|2365.8|2363.8|457
1650899700000|2022-04-25 15:15:00|2372.2|2370.2|2370.6|2368.6|2375.2|2373.2|2370.2|2368.2|445
1650900000000|2022-04-25 15:20:00|2370.5|2368.5|2363.6|2361.6|2370.9|2368.9|2363.4|2361.4|495
1650900300000|2022-04-25 15:25:00|2363.5|2361.5|2361.7|2359.7|2364.5|2362.5|2361.2|2359.2|406
1650900600000|2022-04-25 15:30:00|2361.5|2359.5|2358.1|2356.1|2362.5|2360.5|2357.9|2355.9|459
1650900900000|2022-04-25 15:35:00|2358|2356|2357.7|2355.7|2360.4|2358.4|2357.3|2355.3|520
1650901200000|2022-04-25 15:40:00|2357.4|2355.4|2356|2354|2357.9|2355.9|2355.3|2353.3|452
1650901500000|2022-04-25 15:45:00|2356.1|2354.1|2357.9|2355.9|2357.9|2355.9|2354.2|2352.2|593
1650901800000|2022-04-25 15:50:00|2358|2356|2357.8|2355.8|2358.2|2356.2|2354|2352|613
1650902100000|2022-04-25 15:55:00|2357.7|2355.7|2360.3|2358.3|2360.6|2358.6|2356.5|2354.5|542
1650902400000|2022-04-25 16:00:00|2360.4|2358.4|2361.7|2359.7|2361.8|2359.8|2358.6|2356.6|483
1650902700000|2022-04-25 16:05:00|2361.6|2359.6|2365|2363|2365.6|2363.6|2360.9|2358.9|550
1650903000000|2022-04-25 16:10:00|2365.1|2363.1|2363.3|2361.3|2365.9|2363.9|2361.1|2359.1|492
1650903300000|2022-04-25 16:15:00|2363.4|2361.4|2361.7|2359.7|2365|2363|2361.1|2359.1|480
1650903600000|2022-04-25 16:20:00|2361.8|2359.8|2366.8|2364.8|2367.4|2365.4|2361.6|2359.6|484
1650903900000|2022-04-25 16:25:00|2366.7|2364.7|2361.2|2359.2|2366.9|2364.9|2360.9|2358.9|455
1650904200000|2022-04-25 16:30:00|2361.3|2359.3|2366.2|2364.2|2367.2|2365.2|2361.3|2359.3|515
1650904500000|2022-04-25 16:35:00|2366.1|2364.1|2368|2366|2369|2367|2365.9|2363.9|536
1650904800000|2022-04-25 16:40:00|2368.1|2366.1|2365.5|2363.5|2368.6|2366.6|2364.4|2362.4|377
1650905100000|2022-04-25 16:45:00|2365.6|2363.6|2366.5|2364.5|2368|2366|2364.9|2362.9|446
1650905400000|2022-04-25 16:50:00|2366.3|2364.3|2363.3|2361.3|2367.3|2365.3|2362.9|2360.9|412
1650905700000|2022-04-25 16:55:00|2363.2|2361.2|2365.9|2363.9|2366.6|2364.6|2362.7|2360.7|398
1650906000000|2022-04-25 17:00:00|2365.8|2363.8|2361.2|2359.2|2366.4|2364.4|2360.7|2358.7|461
1650906300000|2022-04-25 17:05:00|2361.1|2359.1|2360.7|2358.7|2361.8|2359.8|2359.1|2357.1|435
1650906600000|2022-04-25 17:10:00|2360.9|2358.9|2361|2359|2361.9|2359.9|2359.6|2357.6|461
1650906900000|2022-04-25 17:15:00|2361.4|2359.4|2359.7|2357.7|2362.9|2360.9|2358|2356|416
1650907200000|2022-04-25 17:20:00|2359.6|2357.6|2363.5|2361.5|2363.6|2361.6|2359.5|2357.5|546
1650907500000|2022-04-25 17:25:00|2363.3|2361.3|2363.8|2361.8|2367.5|2365.5|2363.1|2361.1|656
1650907800000|2022-04-25 17:30:00|2364.2|2362.2|2364.2|2362.2|2366|2364|2363.9|2361.9|496
1650908100000|2022-04-25 17:35:00|2364.3|2362.3|2366|2364|2367.7|2365.5|2364.1|2362.1|474
1650908400000|2022-04-25 17:40:00|2365.9|2363.9|2366.8|2364.8|2367.9|2365.9|2364.8|2362.8|469
1650908700000|2022-04-25 17:45:00|2366.9|2364.9|2365.9|2363.9|2367.1|2365.1|2365.5|2363.5|449
1650909000000|2022-04-25 17:50:00|2366|2364|2366.7|2364.7|2367.4|2365.4|2364.3|2362.3|492
1650909300000|2022-04-25 17:55:00|2366.6|2364.6|2362.8|2360.8|2367.7|2365.7|2362.5|2360.5|532
1650909600000|2022-04-25 18:00:00|2362.9|2360.9|2360.6|2358.6|2364.4|2362.4|2360.4|2358.4|550
1650909900000|2022-04-25 18:05:00|2360.5|2358.5|2365.4|2363.4|2366|2364|2360|2358|616
1650910200000|2022-04-25 18:10:00|2365.3|2363.3|2363.8|2361.8|2366.6|2364.6|2363.6|2361.6|542
1650910500000|2022-04-25 18:15:00|2364|2362|2363.1|2361.1|2364.2|2362.2|2359.8|2357.8|396
1650910800000|2022-04-25 18:20:00|2363.2|2361.2|2363.9|2361.9|2365|2363|2362.4|2360.4|382
1650911100000|2022-04-25 18:25:00|2364|2362|2369.6|2367.6|2370.1|2368.1|2363.8|2361.8|484
1650911400000|2022-04-25 18:30:00|2369.7|2367.7|2373|2371|2375.1|2372.8|2368.9|2366.9|595
1650911700000|2022-04-25 18:35:00|2372.8|2370.8|2374.4|2372.4|2375.5|2373.5|2371.4|2369.4|568
1650912000000|2022-04-25 18:40:00|2374.5|2372.5|2369.4|2367.4|2375.5|2373.5|2368.5|2366.5|459
1650912300000|2022-04-25 18:45:00|2369.5|2367.5|2371.6|2369.6|2373.2|2371.2|2369.5|2367.5|474
1650912600000|2022-04-25 18:50:00|2371.7|2369.7|2367.2|2365.2|2373|2371|2367|2365|431
1650912900000|2022-04-25 18:55:00|2367.3|2365.3|2364.3|2362.3|2368.7|2366.7|2364.1|2362.1|484
1650913200000|2022-04-25 19:00:00|2364.5|2362.5|2365.8|2363.8|2369|2367|2363.1|2361.1|591
1650913500000|2022-04-25 19:05:00|2365.9|2363.9|2369.1|2367.1|2369.5|2367.5|2365.1|2363.1|424
1650913800000|2022-04-25 19:10:00|2369.2|2367.2|2367.4|2365.4|2370.3|2368.3|2366.2|2364.2|433
1650914100000|2022-04-25 19:15:00|2367.3|2365.3|2371.8|2369.8|2372.4|2370.4|2367.1|2365.1|447
1650914400000|2022-04-25 19:20:00|2371.9|2369.9|2371.8|2369.8|2373.2|2370.7|2371|2369|314
1650914700000|2022-04-25 19:25:00|2372|2370|2370.9|2368.9|2372.7|2370.7|2368.9|2366.9|387
1650915000000|2022-04-25 19:30:00|2371|2369|2370.8|2368.8|2373|2371|2369.3|2367.3|406
1650915300000|2022-04-25 19:35:00|2370.9|2368.9|2369.1|2367.1|2372.4|2370.4|2369.1|2367.1|358
1650915600000|2022-04-25 19:40:00|2369.2|2367.2|2367.6|2365.6|2369.7|2367.7|2366.3|2364.3|364
1650915900000|2022-04-25 19:45:00|2367.5|2365.5|2367.3|2365.3|2368.5|2366.5|2365.8|2363.8|376
1650916200000|2022-04-25 19:50:00|2367.2|2365.2|2367.1|2365.1|2368.6|2366.6|2366.1|2364.1|363
1650916500000|2022-04-25 19:55:00|2367.2|2365.2|2365.8|2363.8|2367.7|2365.7|2365|2363|391
1650916800000|2022-04-25 20:00:00|2366|2364|2366.4|2364.4|2367|2365|2365.9|2363.9|210
1650917100000|2022-04-25 20:05:00|2366|2364|2364.9|2362.9|2366.9|2364.7|2364.7|2362.7|142
1650917400000|2022-04-25 20:10:00|2365|2363|2364|2362|2365|2363|2362.4|2360.4|181
1650917700000|2022-04-25 20:15:00|2363.9|2361.9|2365.1|2363.1|2365.4|2363.4|2363.9|2361.9|129
1650918000000|2022-04-25 20:20:00|2364.8|2362.8|2364.3|2362.3|2365.4|2363.4|2364.2|2362.2|119
1650918300000|2022-04-25 20:25:00|2364.2|2362.2|2363.8|2361.8|2364.9|2362.9|2363.6|2361.6|113
1650918600000|2022-04-25 20:30:00|2363.7|2361.7|2362.8|2360.8|2364.1|2362.1|2362.4|2360.4|176
1650918900000|2022-04-25 20:35:00|2362.7|2360.7|2362.3|2360.3|2362.8|2360.8|2361.7|2359.5|145
1650919200000|2022-04-25 20:40:00|2362.2|2360.2|2363.3|2361.3|2364.5|2362.1|2362.1|2359.6|154
1650919500000|2022-04-25 20:45:00|2363.5|2360.5|2361.4|2358.4|2364.2|2361.8|2361.1|2358.1|162
1650919800000|2022-04-25 20:50:00|2361.3|2358.3|2361|2359|2362.2|2359.6|2360.5|2357.6|138
1650920100000|2022-04-25 20:55:00|2360.9|2358.9|2364.1|2361.1|2365|2362|2360.9|2358.4|174
1650924000000|2022-04-25 22:00:00|2364.5|2361.5|2368|2365|2368.3|2365.3|2364.3|2360.4|208
1650924300000|2022-04-25 22:05:00|2368.2|2365.2|2370.4|2367.4|2371.2|2368.2|2367.5|2364.7|162
1650924600000|2022-04-25 22:10:00|2370.3|2367.3|2369.4|2367.4|2370.8|2368.3|2369.2|2366.5|203
1650924900000|2022-04-25 22:15:00|2369.6|2367.6|2369.6|2367.6|2370.2|2367.6|2367.7|2365.5|143
1650925200000|2022-04-25 22:20:00|2368.9|2366.9|2369.9|2367.9|2370.9|2368.2|2368.3|2365.7|191
1650925500000|2022-04-25 22:25:00|2369.7|2367.7|2370.5|2367.5|2371.6|2369.3|2369.7|2367|214
1650925800000|2022-04-25 22:30:00|2370.4|2368.4|2372.3|2369.3|2372.3|2369.9|2369.9|2367.8|151
1650926100000|2022-04-25 22:35:00|2371.8|2369.8|2372.6|2369.6|2373.1|2370.5|2371.7|2369.4|100
1650926400000|2022-04-25 22:40:00|2372.5|2369.5|2371.8|2369.8|2373.1|2370.6|2371.6|2369.1|129
1650926700000|2022-04-25 22:45:00|2371.9|2369.9|2372.7|2370.7|2372.8|2370.8|2371.7|2369.2|112
1650927000000|2022-04-25 22:50:00|2372.6|2370.6|2371.8|2369.8|2373.1|2370.9|2371.8|2369.2|112
1650927300000|2022-04-25 22:55:00|2371.9|2369.9|2371.9|2369.9|2372.9|2370.7|2371.6|2369.1|142
1650927600000|2022-04-25 23:00:00|2372|2370|2371.2|2369.2|2372.4|2370.1|2370.8|2368|170
1650927900000|2022-04-25 23:05:00|2371.6|2368.6|2371.6|2368.6|2371.7|2369.6|2370.6|2368.1|128
1650928200000|2022-04-25 23:10:00|2371.5|2368.5|2371|2369|2372|2369.3|2370.5|2367.8|163
1650928500000|2022-04-25 23:15:00|2370.8|2368.8|2370|2368|2370.9|2368.9|2369.8|2367.4|115
1650928800000|2022-04-25 23:20:00|2370.1|2368.1|2369.8|2367.8|2371|2368.9|2369.6|2367.1|86
1650929100000|2022-04-25 23:25:00|2370.5|2367.5|2370.2|2367.2|2370.6|2368.3|2369.4|2367|64
1650929400000|2022-04-25 23:30:00|2370|2367|2370.6|2367.6|2371|2368.3|2369.5|2367|163
1650929700000|2022-04-25 23:35:00|2370.5|2367.5|2369.9|2367.9|2371|2368.5|2369.4|2367|121
1650930000000|2022-04-25 23:40:00|2370.5|2367.5|2369.8|2367.8|2370.5|2368|2369.5|2367.1|96
1650930300000|2022-04-25 23:45:00|2369.9|2367.9|2370.3|2368.3|2370.8|2368.3|2368.8|2366.6|262
1650930600000|2022-04-25 23:50:00|2370.4|2368.4|2370.5|2368.5|2371|2368.9|2370|2367.6|147
1650930900000|2022-04-25 23:55:00|2370.4|2368.4|2369.6|2367.6|2370.8|2368.8|2369.6|2367.6|178
1650931200000|2022-04-26 00:00:00|2369.8|2367.8|2370.3|2368.3|2371.4|2369.4|2368.7|2366.7|553
1650931500000|2022-04-26 00:05:00|2370.2|2368.2|2371.7|2369.7|2371.9|2369.9|2369.8|2367.8|344
1650931800000|2022-04-26 00:10:00|2371.5|2369.5|2372.3|2370.3|2373|2370.9|2370.7|2368.7|257
1650932100000|2022-04-26 00:15:00|2372.2|2370.2|2372.9|2370.9|2373.4|2371.4|2371.1|2369.1|249
1650932400000|2022-04-26 00:20:00|2372.8|2370.8|2375.5|2373.5|2375.7|2373.7|2372.3|2370.3|217
1650932700000|2022-04-26 00:25:00|2375.4|2373.4|2378.7|2375.7|2379.1|2376.6|2375.1|2373.1|474
1650933000000|2022-04-26 00:30:00|2378.5|2375.5|2375.2|2373.2|2378.8|2375.8|2375.1|2372.7|419
1650933300000|2022-04-26 00:35:00|2375|2373|2376.4|2374.4|2376.6|2374.6|2374|2372|239
1650933600000|2022-04-26 00:40:00|2376.6|2374.6|2375.7|2373.7|2377.7|2375.6|2374.6|2372.6|406
1650933900000|2022-04-26 00:45:00|2374.9|2372.9|2376.4|2374.4|2378.1|2375.8|2374.6|2372.1|368
1650934200000|2022-04-26 00:50:00|2377.3|2375.3|2375.5|2373.5|2377.9|2375.6|2374.5|2372.5|451
1650934500000|2022-04-26 00:55:00|2375.1|2373.1|2375.8|2373.8|2376.2|2374.2|2373.4|2370.9|462
1650934800000|2022-04-26 01:00:00|2376.1|2374.1|2376.4|2374.4|2378|2376|2375.1|2373|698
1650935100000|2022-04-26 01:05:00|2376.3|2374.3|2377.6|2375.6|2380.4|2378.4|2376.3|2373.8|658
1650935400000|2022-04-26 01:10:00|2377.7|2375.7|2378.9|2376.9|2381.4|2379.4|2377.2|2375.1|585
1650935700000|2022-04-26 01:15:00|2378.7|2376.7|2376.4|2374.4|2379.3|2377.3|2374.7|2372.7|666
1650936000000|2022-04-26 01:20:00|2376.2|2374.2|2372.8|2370.8|2377|2375|2372|2369.8|505
1650936300000|2022-04-26 01:25:00|2372.9|2370.9|2371.6|2369.6|2373.6|2371.6|2369.2|2367.2|625
1650936600000|2022-04-26 01:30:00|2371.5|2369.5|2369.8|2367.8|2373|2370.9|2369.2|2367.2|717
1650936900000|2022-04-26 01:35:00|2369.7|2367.7|2375.1|2373.1|2375.8|2373.8|2369.4|2367.4|660
1650937200000|2022-04-26 01:40:00|2374.9|2372.9|2380.4|2378.4|2382.2|2379.6|2374.9|2372.9|690
1650937500000|2022-04-26 01:45:00|2380.6|2378.6|2376.4|2374.4|2381.1|2379.1|2375.9|2373.9|592
1650937800000|2022-04-26 01:50:00|2376.2|2374.2|2374.4|2372.4|2376.5|2374.5|2373.9|2371.7|549
1650938100000|2022-04-26 01:55:00|2374.3|2372.3|2372.9|2370.9|2374.5|2372.5|2372|2370|442
1650938400000|2022-04-26 02:00:00|2373.1|2371.1|2374.9|2372.9|2375.4|2373.4|2372.7|2370.1|452
1650938700000|2022-04-26 02:05:00|2374.6|2372.6|2376.1|2374.1|2376.3|2374.3|2373.8|2371.8|329
1650939000000|2022-04-26 02:10:00|2376|2374|2376.3|2374.3|2376.7|2374.7|2374.8|2372.8|448
1650939300000|2022-04-26 02:15:00|2376.2|2374.2|2377.4|2375.4|2378.1|2376.1|2375.6|2373.6|279
1650939600000|2022-04-26 02:20:00|2377.5|2375.5|2379|2377|2379.3|2377.3|2375.9|2373.9|311
1650939900000|2022-04-26 02:25:00|2378.9|2376.9|2380.3|2377.3|2380.7|2378.7|2377.6|2375.6|459
1650940200000|2022-04-26 02:30:00|2380.7|2377.7|2382.3|2380.3|2384.1|2382.1|2380.2|2377.7|521
1650940500000|2022-04-26 02:35:00|2382.4|2380.4|2383.4|2381.4|2384.7|2382.7|2381.3|2378.9|537
1650940800000|2022-04-26 02:40:00|2383.3|2381.3|2385.1|2383.1|2386.7|2384.3|2381.7|2379.7|570
1650941100000|2022-04-26 02:45:00|2385.2|2383.2|2389.1|2387.1|2390.1|2387.6|2385|2383|663
1650941400000|2022-04-26 02:50:00|2388.8|2386.8|2391|2389|2392.2|2390.2|2388.1|2386.1|506
1650941700000|2022-04-26 02:55:00|2390.9|2388.9|2391.3|2389.3|2391.6|2389.6|2389.5|2387.5|512
1650942000000|2022-04-26 03:00:00|2391.2|2389.2|2389.4|2387.4|2394.3|2391.8|2388.9|2386.9|609
1650942300000|2022-04-26 03:05:00|2389.7|2387.7|2389.6|2387.6|2390.1|2388.1|2387.8|2385.8|550
1650942600000|2022-04-26 03:10:00|2389.5|2387.5|2392.7|2390.7|2393.2|2390.8|2388.6|2386.6|411
1650942900000|2022-04-26 03:15:00|2392.6|2390.6|2387.2|2385.2|2392.9|2390.9|2385.8|2383.8|632
1650943200000|2022-04-26 03:20:00|2387.3|2385.3|2389.4|2386.4|2390|2387.8|2387.3|2385.3|724
1650943500000|2022-04-26 03:25:00|2389.5|2386.5|2386.9|2384.9|2390.6|2388.1|2386.8|2384.3|664
1650943800000|2022-04-26 03:30:00|2386.8|2384.8|2385.9|2383.9|2389.5|2386.9|2385.7|2383.2|513
1650944100000|2022-04-26 03:35:00|2385.8|2383.8|2383.9|2380.9|2387.8|2385.8|2382.5|2379.9|604
1650944400000|2022-04-26 03:40:00|2383.6|2381.6|2384.1|2382.1|2385.3|2383.3|2383.1|2380.9|386
1650944700000|2022-04-26 03:45:00|2383.7|2381.7|2381.7|2379.7|2384.7|2382.7|2381|2378.8|452
1650945000000|2022-04-26 03:50:00|2381.6|2379.6|2381.8|2378.8|2382.3|2380.2|2380.4|2378|289
1650945300000|2022-04-26 03:55:00|2381.9|2378.9|2382.4|2380.4|2382.9|2380.4|2380.9|2378.2|284
1650945600000|2022-04-26 04:00:00|2382.3|2380.3|2384.4|2382.4|2387.1|2384.7|2381.3|2378.8|547
1650945900000|2022-04-26 04:05:00|2384.5|2382.5|2383.8|2381.8|2384.9|2382.8|2383.3|2380.6|243
1650946200000|2022-04-26 04:10:00|2383.7|2381.7|2384.4|2381.4|2384.9|2382.6|2383.2|2380.8|195
1650946500000|2022-04-26 04:15:00|2384.5|2381.5|2383.8|2381.8|2384.6|2382.1|2382.9|2380.5|156
1650946800000|2022-04-26 04:20:00|2383.9|2381.9|2382.4|2380.4|2384.8|2382.8|2381.2|2378.6|372
1650947100000|2022-04-26 04:25:00|2382.2|2380.2|2380.8|2378.8|2383.5|2381.4|2380|2378|446
1650947400000|2022-04-26 04:30:00|2380.9|2378.9|2382|2380|2383.1|2380.9|2380.8|2378.5|340
1650947700000|2022-04-26 04:35:00|2381.9|2379.9|2382.7|2380.7|2383|2380.8|2380.5|2378.4|322
1650948000000|2022-04-26 04:40:00|2382.4|2380.4|2382.4|2380.4|2383.7|2381.6|2381.7|2379.3|273
1650948300000|2022-04-26 04:45:00|2382.5|2380.5|2380.3|2378.3|2382.7|2380.7|2378.8|2376|455
1650948600000|2022-04-26 04:50:00|2380.2|2378.2|2381.7|2379.7|2382.2|2380|2378.8|2376.8|314
1650948900000|2022-04-26 04:55:00|2381.8|2379.8|2381.6|2379.6|2382.1|2380|2380.9|2378.8|280
1650949200000|2022-04-26 05:00:00|2381.7|2379.7|2379.6|2377.6|2381.7|2379.7|2379.6|2377.6|327
1650949500000|2022-04-26 05:05:00|2379.9|2377.9|2375.7|2373.7|2379.9|2377.9|2374.7|2372.3|442
1650949800000|2022-04-26 05:10:00|2375.8|2373.8|2377.3|2375.3|2378.5|2376.5|2375.7|2373.3|401
1650950100000|2022-04-26 05:15:00|2377.4|2375.4|2377.1|2375.1|2378.1|2376|2375.6|2373.6|331
1650950400000|2022-04-26 05:20:00|2377.2|2375.2|2379.4|2377.4|2379.9|2377.9|2376.6|2374.5|334
1650950700000|2022-04-26 05:25:00|2379.3|2377.3|2379.3|2377.3|2380.3|2378.3|2378.1|2376.1|379
1650951000000|2022-04-26 05:30:00|2378.9|2376.9|2379.2|2377.2|2381.2|2379|2376.8|2374.7|700
1650951300000|2022-04-26 05:35:00|2379.4|2377.4|2381|2379|2381.9|2379.9|2378.9|2376.5|591
1650951600000|2022-04-26 05:40:00|2381.1|2379.1|2380.9|2378.9|2382.9|2380.9|2380.3|2378.2|513
1650951900000|2022-04-26 05:45:00|2380.7|2378.7|2384.4|2382.4|2385|2383|2380.7|2378.4|693
1650952200000|2022-04-26 05:50:00|2384.3|2382.3|2385.5|2383.5|2386.7|2384.4|2384.1|2381.8|617
1650952500000|2022-04-26 05:55:00|2385.3|2383.3|2386|2384|2387.2|2385.2|2384.2|2382|688
1650952800000|2022-04-26 06:00:00|2386.2|2383|2380.3|2378.3|2386.5|2384.1|2379.8|2377.8|785
1650953100000|2022-04-26 06:05:00|2380.2|2378.2|2380.3|2378.3|2381|2378.7|2378.3|2375.9|638
1650953400000|2022-04-26 06:10:00|2380.4|2378.4|2377.9|2375.9|2381.7|2379.7|2376.6|2374.6|562
1650953700000|2022-04-26 06:15:00|2378|2376|2376.1|2374.1|2378.4|2376.4|2375.3|2373.3|538
1650954000000|2022-04-26 06:20:00|2376.2|2374.2|2374.9|2372.9|2377.1|2375.1|2374.4|2372.4|534
1650954300000|2022-04-26 06:25:00|2375|2373|2373.1|2371.1|2376|2374|2372.4|2370.4|576
1650954600000|2022-04-26 06:30:00|2373.2|2371.2|2372.6|2370.6|2376|2374|2372.4|2370.4|622
1650954900000|2022-04-26 06:35:00|2372.7|2370.7|2372.7|2370.7|2374|2372|2370.3|2368.3|726
1650955200000|2022-04-26 06:40:00|2372.8|2370.8|2374.1|2372.1|2374.8|2372.8|2372|2370|602
1650955500000|2022-04-26 06:45:00|2374|2372|2373.4|2371.4|2374.7|2372.7|2372.1|2370.1|446
1650955800000|2022-04-26 06:50:00|2373.5|2371.5|2372|2370|2373.5|2371.5|2370.9|2368.9|613
1650956100000|2022-04-26 06:55:00|2372.1|2370.1|2370.7|2368.7|2372.4|2370.4|2369|2367|657
1650956400000|2022-04-26 07:00:00|2370.6|2368.6|2371.1|2369.1|2371.5|2369.5|2369.1|2367.1|747
1650956700000|2022-04-26 07:05:00|2371|2369|2370.8|2368.8|2372|2370|2369|2367|629
1650957000000|2022-04-26 07:10:00|2370.9|2368.9|2370|2368|2371.5|2369.5|2369.4|2367.4|614
1650957300000|2022-04-26 07:15:00|2370.1|2368.1|2365.4|2363.4|2370.4|2368.4|2364.7|2362.7|620
1650957600000|2022-04-26 07:20:00|2365.5|2363.5|2364.8|2362.8|2367|2365|2364.3|2362.3|552
1650957900000|2022-04-26 07:25:00|2364.9|2362.9|2363.2|2361.2|2365.2|2363.2|2362.4|2360.4|475
1650958200000|2022-04-26 07:30:00|2362.9|2360.9|2363.1|2361.1|2363.9|2361.9|2362.1|2360.1|500
1650958500000|2022-04-26 07:35:00|2362.9|2360.9|2363.5|2361.5|2363.9|2361.9|2360|2358|695
1650958800000|2022-04-26 07:40:00|2363.3|2361.3|2363.3|2361.3|2364.2|2362.2|2361.8|2359.8|630
1650959100000|2022-04-26 07:45:00|2363.2|2361.2|2356.8|2354.8|2363.8|2361.8|2356.8|2354.8|594
1650959400000|2022-04-26 07:50:00|2356.9|2354.9|2357.2|2355.2|2360.4|2358.4|2356.3|2354.3|552
1650959700000|2022-04-26 07:55:00|2357.1|2355.1|2359.4|2357.4|2360.2|2358.2|2356.7|2354.7|485
1650960000000|2022-04-26 08:00:00|2359.3|2357.3|2363.5|2361.5|2363.7|2361.7|2358.7|2356.7|614
1650960300000|2022-04-26 08:05:00|2363.6|2361.6|2365.4|2363.4|2365.7|2363.7|2363|2361|462
1650960600000|2022-04-26 08:10:00|2365.3|2363.3|2368.7|2366.7|2369.3|2367.3|2364.4|2362.4|520
1650960900000|2022-04-26 08:15:00|2368.8|2366.8|2366.2|2364.2|2369.9|2367.9|2366.1|2364.1|514
1650961200000|2022-04-26 08:20:00|2366.3|2364.3|2367.1|2365.1|2367.4|2365.4|2364.2|2362.2|578
1650961500000|2022-04-26 08:25:00|2367|2365|2368.1|2366.1|2368.3|2366.3|2365.9|2363.9|438
1650961800000|2022-04-26 08:30:00|2368|2366|2371.7|2369.7|2371.8|2369.8|2368|2366|577
1650962100000|2022-04-26 08:35:00|2371.4|2369.4|2370.1|2368.1|2372.9|2370.9|2369.8|2367.8|463
1650962400000|2022-04-26 08:40:00|2369.8|2367.8|2371.4|2369.4|2371.8|2369.8|2369.2|2367.2|395
1650962700000|2022-04-26 08:45:00|2371.2|2369.2|2370.9|2368.9|2372.6|2370.6|2370.5|2368.5|538
1650963000000|2022-04-26 08:50:00|2371|2369|2370.4|2368.4|2372.4|2370.4|2370.1|2368.1|457
1650963300000|2022-04-26 08:55:00|2370.3|2368.3|2370.5|2368.5|2370.7|2368.7|2369.1|2367.1|364
1650963600000|2022-04-26 09:00:00|2370.4|2368.4|2369.6|2367.6|2370.8|2368.8|2368.5|2366.5|421
1650963900000|2022-04-26 09:05:00|2369.7|2367.7|2368.5|2366.5|2370.2|2368.2|2368|2366|348
1650964200000|2022-04-26 09:10:00|2368.6|2366.6|2372|2370|2372.6|2370.6|2368.4|2366.4|531
1650964500000|2022-04-26 09:15:00|2371.9|2369.9|2371.2|2369.2|2372.9|2370.9|2370.7|2368.7|416
1650964800000|2022-04-26 09:20:00|2371.1|2369.1|2370.7|2368.7|2371.3|2369.3|2368.5|2366.5|463
1650965100000|2022-04-26 09:25:00|2370.6|2368.6|2372.1|2370.1|2372.5|2370.5|2370.3|2368.3|316
1650965400000|2022-04-26 09:30:00|2372.2|2370.2|2375.8|2373.8|2376.2|2374.2|2372.1|2370.1|317
1650965700000|2022-04-26 09:35:00|2375.7|2373.7|2374.5|2372.5|2376.9|2374.9|2373.9|2371.9|429
1650966000000|2022-04-26 09:40:00|2374.6|2372.6|2376.1|2374.1|2376.1|2374.1|2374.2|2372.2|298
1650966300000|2022-04-26 09:45:00|2376|2374|2376.5|2374.5|2377.4|2375.4|2375.9|2373.9|318
1650966600000|2022-04-26 09:50:00|2376.1|2374.1|2375.2|2373.2|2376.6|2374.6|2375.1|2373.1|289
1650966900000|2022-04-26 09:55:00|2375.3|2373.3|2375.1|2373.1|2376.1|2374.1|2374.9|2372.9|234
1650967200000|2022-04-26 10:00:00|2375|2373|2377.4|2375.4|2377.5|2375.5|2375|2373|295
1650967500000|2022-04-26 10:05:00|2377.5|2375.5|2378.4|2376.4|2379.1|2377.1|2377|2375|288
1650967800000|2022-04-26 10:10:00|2378.5|2376.5|2379.7|2377.7|2379.7|2377.7|2378.1|2376.1|303
1650968100000|2022-04-26 10:15:00|2379.6|2377.6|2376|2374|2379.6|2377.6|2375.9|2373.9|306
1650968400000|2022-04-26 10:20:00|2376.1|2374.1|2373.8|2371.8|2376.1|2374.1|2372.3|2370.3|507
1650968700000|2022-04-26 10:25:00|2373.9|2371.9|2375.1|2373.1|2375.7|2373.7|2373.9|2371.9|544
1650969000000|2022-04-26 10:30:00|2375.3|2373.3|2373|2371|2375.3|2373.3|2372.5|2370.5|517
1650969300000|2022-04-26 10:35:00|2372.8|2370.8|2374.7|2372.7|2375.2|2373.2|2372.4|2370.4|556
1650969600000|2022-04-26 10:40:00|2374.8|2372.8|2374.9|2372.9|2375.6|2373.6|2373.5|2371.5|617
1650969900000|2022-04-26 10:45:00|2374.6|2372.6|2374.8|2372.8|2376.2|2374.2|2374.2|2372.2|382
1650970200000|2022-04-26 10:50:00|2374.9|2372.9|2380.2|2378.2|2380.3|2378.3|2374.1|2372.1|527
1650970500000|2022-04-26 10:55:00|2380.5|2378.5|2382|2380|2383|2381|2380|2378|582
1650970800000|2022-04-26 11:00:00|2381.9|2379.9|2378|2376|2381.9|2379.9|2375.9|2373.9|640
1650971100000|2022-04-26 11:05:00|2377.9|2375.9|2374.7|2372.7|2379.6|2377.6|2374.6|2372.6|527
1650971400000|2022-04-26 11:10:00|2374.6|2372.6|2376.9|2374.9|2377.6|2375.6|2373.6|2371.6|336
1650971700000|2022-04-26 11:15:00|2377|2375|2377.9|2375.9|2378.1|2376.1|2375.5|2373.5|383
1650972000000|2022-04-26 11:20:00|2377.7|2375.7|2375.5|2373.5|2378.1|2376.1|2373.4|2371.4|369
1650972300000|2022-04-26 11:25:00|2375.2|2373.2|2376.1|2374.1|2376.5|2374.5|2375.1|2373.1|395
1650972600000|2022-04-26 11:30:00|2376|2374|2373.3|2371.3|2376.1|2374.1|2372.6|2370.6|457
1650972900000|2022-04-26 11:35:00|2373.4|2371.4|2371.6|2369.6|2374.6|2372.6|2371.3|2369.3|410
1650973200000|2022-04-26 11:40:00|2371.3|2369.3|2372.2|2370.2|2372.9|2370.9|2370.3|2368.3|354
1650973500000|2022-04-26 11:45:00|2372.4|2370.4|2372.9|2370.9|2373.9|2371.9|2368.4|2366.4|599
1650973800000|2022-04-26 11:50:00|2373|2371|2371.3|2369.3|2373.5|2371.5|2370.5|2368.5|510
1650974100000|2022-04-26 11:55:00|2371.4|2369.4|2368.2|2366.2|2372.5|2370.5|2367.1|2365.1|580
1650974400000|2022-04-26 12:00:00|2368.4|2366.4|2366.1|2364.1|2370.5|2368.5|2365.4|2363.4|553
1650974700000|2022-04-26 12:05:00|2365.9|2363.9|2367.3|2365.3|2369.4|2367.4|2365.8|2363.8|413
1650975000000|2022-04-26 12:10:00|2367.1|2365.1|2366|2364|2368.4|2366.4|2362.3|2360.3|554
1650975300000|2022-04-26 12:15:00|2366.1|2364.1|2363.9|2361.9|2367|2365|2363.2|2361.2|563
1650975600000|2022-04-26 12:20:00|2364.1|2362.1|2356.6|2354.6|2364.2|2362.2|2355.9|2353.9|822
1650975900000|2022-04-26 12:25:00|2356.5|2354.5|2355|2353|2358.2|2356.2|2353|2351|815
1650976200000|2022-04-26 12:30:00|2354.9|2352.9|2356.9|2354.9|2359.8|2357.8|2353.7|2351.7|847
1650976500000|2022-04-26 12:35:00|2357.2|2355.2|2360|2358|2363|2361|2355.9|2353.9|916
1650976800000|2022-04-26 12:40:00|2359.8|2357.8|2364.4|2362.4|2364.8|2362.8|2358.8|2356.8|887
1650977100000|2022-04-26 12:45:00|2364.5|2362.5|2359.2|2357.2|2365.1|2363.1|2358.5|2356.5|804
1650977400000|2022-04-26 12:50:00|2359.1|2357.1|2355.1|2353.1|2359.4|2357.4|2354.9|2352.9|740
1650977700000|2022-04-26 12:55:00|2355|2353|2357.8|2355.8|2358.1|2356.1|2352|2350|743
1650978000000|2022-04-26 13:00:00|2357.4|2355.4|2364.9|2362.9|2365.6|2363.6|2356.9|2354.9|1044
1650978300000|2022-04-26 13:05:00|2365.3|2363.3|2369.3|2367.3|2369.8|2367.8|2363.7|2361.7|861
1650978600000|2022-04-26 13:10:00|2369.2|2367.2|2366.9|2364.9|2373.8|2371.8|2366.9|2364.9|793
1650978900000|2022-04-26 13:15:00|2367|2365|2366.7|2364.7|2368.7|2366.7|2365.1|2363.1|638
1650979200000|2022-04-26 13:20:00|2366.6|2364.6|2365.7|2363.7|2367.1|2365.1|2362.7|2360.7|765
1650979500000|2022-04-26 13:25:00|2365.6|2363.6|2366.8|2364.8|2369.1|2367.1|2364.1|2362.1|804
1650979800000|2022-04-26 13:30:00|2366.7|2364.7|2367.7|2365.7|2377.6|2375.6|2366.1|2364.1|771
1650980100000|2022-04-26 13:35:00|2367.6|2365.6|2371.8|2369.8|2371.8|2369.8|2363.3|2361.3|768
1650980400000|2022-04-26 13:40:00|2371.9|2369.9|2366.7|2364.7|2372.9|2370.9|2366.2|2364.2|717
1650980700000|2022-04-26 13:45:00|2367.2|2365.2|2365.3|2363.3|2368.2|2366.2|2362.2|2360.2|776
1650981000000|2022-04-26 13:50:00|2364.9|2362.9|2362.8|2360.8|2366.6|2364.6|2360.7|2358.7|801
1650981300000|2022-04-26 13:55:00|2362.5|2360.5|2360.3|2358.3|2363.4|2361.4|2359.1|2357.1|644
1650981600000|2022-04-26 14:00:00|2360.1|2358.1|2364.4|2362.4|2365.2|2363.2|2359.8|2357.8|712
1650981900000|2022-04-26 14:05:00|2364.5|2362.5|2362.8|2360.8|2365.7|2363.7|2359.5|2357.5|584
1650982200000|2022-04-26 14:10:00|2362.9|2360.9|2361.2|2359.2|2365.1|2363.1|2359.9|2357.9|574
1650982500000|2022-04-26 14:15:00|2361.3|2359.3|2354.8|2352.8|2361.3|2359.3|2353.6|2351.6|723
1650982800000|2022-04-26 14:20:00|2354.7|2352.7|2353.2|2351.2|2357.4|2355.4|2350.9|2348.9|710
1650983100000|2022-04-26 14:25:00|2353.3|2351.3|2355|2353|2356.1|2354.1|2350.4|2348.4|774
1650983400000|2022-04-26 14:30:00|2354.7|2352.7|2349.3|2347.3|2354.7|2352.7|2349.3|2347.3|758
1650983700000|2022-04-26 14:35:00|2349.2|2347.2|2357.2|2355.2|2358|2356|2349.2|2347.2|768
1650984000000|2022-04-26 14:40:00|2357.3|2355.3|2359.4|2357.4|2360|2358|2355.1|2353.1|750
1650984300000|2022-04-26 14:45:00|2359.3|2357.3|2361.5|2359.5|2363.3|2361.3|2358.4|2356.4|1052
1650984600000|2022-04-26 14:50:00|2361.3|2359.3|2356.8|2354.8|2361.7|2359.7|2356.4|2354.4|1028
1650984900000|2022-04-26 14:55:00|2357|2355|2354.6|2352.6|2357.8|2355.8|2354|2352|848
1650985200000|2022-04-26 15:00:00|2354.5|2352.5|2360.1|2358.1|2361.7|2359.7|2354.2|2352.2|859
1650985500000|2022-04-26 15:05:00|2360.2|2358.2|2359.6|2357.6|2361.9|2359.9|2357.6|2355.6|848
1650985800000|2022-04-26 15:10:00|2359.5|2357.5|2356.4|2354.4|2360.7|2358.7|2356.1|2354.1|786
1650986100000|2022-04-26 15:15:00|2356.3|2354.3|2357.1|2355.1|2357.1|2355.1|2354.8|2352.8|709
1650986400000|2022-04-26 15:20:00|2357|2355|2354.7|2352.7|2361.4|2359.4|2354.6|2352.6|775
1650986700000|2022-04-26 15:25:00|2354.3|2352.3|2353.6|2351.6|2356.1|2354.1|2351|2349|983
1650987000000|2022-04-26 15:30:00|2353.7|2351.7|2355.5|2353.5|2355.7|2353.7|2351.6|2349.6|832
1650987300000|2022-04-26 15:35:00|2355.6|2353.6|2355.6|2353.6|2357.2|2355.2|2353.4|2351.4|755
1650987600000|2022-04-26 15:40:00|2355.8|2353.8|2354.8|2352.8|2356.5|2354.5|2353.3|2351.3|679
1650987900000|2022-04-26 15:45:00|2354.7|2352.7|2356.3|2354.3|2357.3|2355.3|2354.1|2352.1|627
1650988200000|2022-04-26 15:50:00|2356.1|2354.1|2355.5|2353.5|2357.2|2355.2|2355.2|2353.2|510
1650988500000|2022-04-26 15:55:00|2355.4|2353.4|2351.3|2349.3|2355.9|2353.9|2350.9|2348.9|610
1650988800000|2022-04-26 16:00:00|2351.4|2349.4|2350.6|2348.6|2352.4|2350.4|2349.3|2347.3|622
1650989100000|2022-04-26 16:05:00|2350.7|2348.7|2351.6|2349.6|2352.7|2350.7|2350|2348|640
1650989400000|2022-04-26 16:10:00|2351.3|2349.3|2349.5|2347.5|2352.6|2350.6|2348.8|2346.8|586
1650989700000|2022-04-26 16:15:00|2349.4|2347.4|2352.2|2350.2|2353.4|2351.4|2349.1|2347.1|528
1650990000000|2022-04-26 16:20:00|2352.1|2350.1|2354.1|2352.1|2355.7|2353.7|2352.1|2350.1|478
1650990300000|2022-04-26 16:25:00|2353.9|2351.9|2352|2350|2353.9|2351.9|2352|2350|414
1650990600000|2022-04-26 16:30:00|2352.1|2350.1|2353.4|2351.4|2353.8|2351.8|2351.4|2349.4|473
1650990900000|2022-04-26 16:35:00|2353.1|2351.1|2351.4|2349.4|2353.6|2351.6|2350.9|2348.9|470
1650991200000|2022-04-26 16:40:00|2351.3|2349.3|2350.4|2348.4|2352.8|2350.8|2350.3|2348.3|555
1650991500000|2022-04-26 16:45:00|2350.5|2348.5|2351.1|2349.1|2351.3|2349.3|2349.3|2347.3|490
1650991800000|2022-04-26 16:50:00|2350.9|2348.9|2349.2|2347.2|2351.1|2349.1|2348.4|2346.4|467
1650992100000|2022-04-26 16:55:00|2349.4|2347.4|2352.3|2350.3|2352.9|2350.9|2349.1|2347.1|527
1650992400000|2022-04-26 17:00:00|2352.4|2350.4|2354.6|2352.6|2356.1|2354.1|2352.2|2350.2|587
1650992700000|2022-04-26 17:05:00|2354.7|2352.7|2353.3|2351.3|2355.8|2353.8|2352.4|2350.4|474
1650993000000|2022-04-26 17:10:00|2353.1|2351.1|2352|2350|2353.9|2351.9|2351.8|2349.8|418
1650993300000|2022-04-26 17:15:00|2352.1|2350.1|2352.2|2350.2|2353.5|2351.5|2350.5|2348.5|416
1650993600000|2022-04-26 17:20:00|2352.1|2350.1|2352.2|2350.2|2352.7|2350.7|2349.6|2347.6|568
1650993900000|2022-04-26 17:25:00|2352.1|2350.1|2351.9|2349.9|2352.6|2350.6|2350|2348|563
1650994200000|2022-04-26 17:30:00|2351.8|2349.8|2351.7|2349.7|2352.8|2350.8|2350.4|2348.4|491
1650994500000|2022-04-26 17:35:00|2351.8|2349.8|2351.9|2349.9|2353.5|2351.5|2351.4|2349.4|333
1650994800000|2022-04-26 17:40:00|2351.8|2349.8|2352.8|2350.8|2353.8|2351.8|2351.2|2349.2|350
1650995100000|2022-04-26 17:45:00|2352.7|2350.7|2352.4|2350.4|2353.2|2351.2|2350.7|2348.7|341
1650995400000|2022-04-26 17:50:00|2352.3|2350.3|2349.4|2347.4|2352.4|2350.4|2348.7|2346.7|413
1650995700000|2022-04-26 17:55:00|2349.5|2347.5|2348.8|2346.8|2350|2348|2347.6|2345.6|399
1650996000000|2022-04-26 18:00:00|2348.6|2346.6|2349|2347|2349.9|2347.9|2347.8|2345.8|390
1650996300000|2022-04-26 18:05:00|2349.1|2347.1|2346.4|2344.4|2350|2348|2346.4|2344.4|410
1650996600000|2022-04-26 18:10:00|2346.5|2344.5|2348.2|2346.2|2348.7|2346.7|2345.6|2343.6|552
1650996900000|2022-04-26 18:15:00|2348.1|2346.1|2346.9|2344.9|2350.1|2348.1|2346.4|2344.4|510
1650997200000|2022-04-26 18:20:00|2346.8|2344.8|2348.6|2346.6|2350|2348|2346.4|2344.4|487
1650997500000|2022-04-26 18:25:00|2348.5|2346.5|2347.2|2345.2|2349|2347|2345.9|2343.9|537
1650997800000|2022-04-26 18:30:00|2347.1|2345.1|2342.3|2340.3|2347.4|2345.4|2341|2339|467
1650998100000|2022-04-26 18:35:00|2342.2|2340.2|2345.8|2343.8|2346.1|2344.1|2342.2|2340.2|599
1650998400000|2022-04-26 18:40:00|2345.9|2343.9|2343.4|2341.4|2346.3|2344.3|2341|2339|565
1650998700000|2022-04-26 18:45:00|2343.5|2341.5|2344.6|2342.6|2345.2|2343.2|2342.2|2340.2|550
1650999000000|2022-04-26 18:50:00|2344.7|2342.7|2345.5|2343.5|2346.2|2344.2|2342.7|2340.7|417
1650999300000|2022-04-26 18:55:00|2345.7|2343.7|2343|2341|2346.1|2344.1|2343|2341|584
1650999600000|2022-04-26 19:00:00|2343.3|2341.3|2343.7|2341.7|2344.5|2342.5|2342.6|2340.6|460
1650999900000|2022-04-26 19:05:00|2343.9|2341.9|2342.4|2340.4|2344.6|2342.6|2342.4|2340.4|441
1651000200000|2022-04-26 19:10:00|2342.5|2340.5|2343.5|2341.5|2344.5|2342.5|2342.4|2340.4|472
1651000500000|2022-04-26 19:15:00|2343.3|2341.3|2344.8|2342.8|2345.1|2343.1|2343|2341|406
1651000800000|2022-04-26 19:20:00|2344.7|2342.7|2345.1|2343.1|2345.6|2343.6|2343.2|2341.2|394
1651001100000|2022-04-26 19:25:00|2345.2|2343.2|2346.8|2344.8|2347.7|2345.7|2344.5|2342.5|314
1651001400000|2022-04-26 19:30:00|2346.9|2344.9|2347.7|2345.7|2348.6|2346.6|2346.7|2344.7|401
1651001700000|2022-04-26 19:35:00|2347.6|2345.6|2351.1|2349.1|2351.4|2349.4|2347.4|2345.4|403
1651002000000|2022-04-26 19:40:00|2351.2|2349.2|2352.7|2350.7|2353.1|2350.9|2351.2|2349.2|365
1651002300000|2022-04-26 19:45:00|2352.8|2350.8|2350.8|2348.8|2354.4|2352.4|2350.4|2348.4|415
1651002600000|2022-04-26 19:50:00|2350.9|2348.9|2349|2347|2351.7|2349.7|2348.1|2346.1|395
1651002900000|2022-04-26 19:55:00|2349.1|2347.1|2347.1|2345.1|2349.4|2347.4|2346.5|2344.5|520
1651003200000|2022-04-26 20:00:00|2347.2|2345.2|2349.9|2347.9|2350.8|2348.8|2346.8|2344.8|321
1651003500000|2022-04-26 20:05:00|2350|2348|2351.2|2349.2|2351.8|2349.8|2349.4|2347.4|381
1651003800000|2022-04-26 20:10:00|2351.3|2349.3|2352.3|2350.3|2352.6|2350.6|2350.9|2348.9|240
1651004100000|2022-04-26 20:15:00|2352|2350|2353.4|2351.4|2353.9|2351.9|2351.5|2349.5|372
1651004400000|2022-04-26 20:20:00|2353.3|2351.3|2354.3|2352.3|2355.7|2353.7|2352.8|2350.8|322
1651004700000|2022-04-26 20:25:00|2354.2|2352.2|2353|2351|2354.9|2352.9|2352.8|2350.8|183
1651005000000|2022-04-26 20:30:00|2352.9|2350.9|2352|2350|2353.6|2351.6|2351.6|2349.6|192
1651005300000|2022-04-26 20:35:00|2352.1|2350.1|2350.3|2348.3|2352.6|2350.6|2349.8|2347.8|173
1651005600000|2022-04-26 20:40:00|2350.5|2348.5|2353.6|2351.6|2354.2|2352.2|2349.9|2347.9|236
1651005900000|2022-04-26 20:45:00|2353|2351|2352.8|2350.8|2353.7|2351.7|2352.2|2350.2|191
1651006200000|2022-04-26 20:50:00|2352.6|2350.6|2352.7|2350.7|2353|2351|2350.2|2348.2|213
1651006500000|2022-04-26 20:55:00|2352.6|2350.6|2352|2349|2354.8|2351|2351.4|2348.2|178
1651010400000|2022-04-26 22:00:00|2355.4|2352.4|2353.5|2350.5|2361.7|2353.2|2349.3|2341.9|370
1651010700000|2022-04-26 22:05:00|2353.8|2350.8|2357.7|2352.4|2359.1|2354.7|2353.2|2347.4|450
1651011000000|2022-04-26 22:10:00|2356.4|2352.2|2358.4|2355.4|2360.8|2356.1|2355.6|2349.8|291
1651011300000|2022-04-26 22:15:00|2356.6|2353.6|2358.5|2355.5|2361.6|2356.1|2351.4|2349.4|400
1651011600000|2022-04-26 22:20:00|2358.4|2355.4|2358.2|2355.2|2361.5|2355.6|2358.1|2352.5|137
1651011900000|2022-04-26 22:25:00|2358.1|2355.1|2359.2|2356.2|2360.3|2356.2|2357.8|2352.9|155
1651012200000|2022-04-26 22:30:00|2358.8|2355.8|2359.2|2356.2|2361.7|2357|2356.8|2353.5|239
1651012500000|2022-04-26 22:35:00|2358.8|2355.8|2358.5|2355.5|2359.4|2355.9|2357.2|2353.9|197
1651012800000|2022-04-26 22:40:00|2358.7|2355.7|2355.8|2353.8|2358.7|2355.7|2354.3|2351.3|352
1651013100000|2022-04-26 22:45:00|2355.7|2353.7|2356.4|2354.4|2358.2|2355.7|2355.7|2353.3|168
1651013400000|2022-04-26 22:50:00|2356.3|2354.3|2356.1|2353.1|2357.7|2354.7|2355.1|2352.4|237
1651013700000|2022-04-26 22:55:00|2356.4|2353.4|2356.2|2353.2|2357.5|2354.8|2355.2|2352.6|202
1651014000000|2022-04-26 23:00:00|2356.1|2353.1|2352.4|2350.4|2357.5|2354.5|2352.1|2349.4|267
1651014300000|2022-04-26 23:05:00|2352.2|2350.2|2352.7|2349.7|2353|2350.5|2351.8|2348.9|176
1651014600000|2022-04-26 23:10:00|2352.8|2349.8|2351.2|2349.2|2353.3|2350.6|2350.4|2347.7|199
1651014900000|2022-04-26 23:15:00|2351.3|2349.3|2352.6|2350.6|2353.6|2350.9|2350.6|2347.8|251
1651015200000|2022-04-26 23:20:00|2352.7|2349.7|2354.6|2351.6|2354.8|2352.1|2350.9|2348.9|165
1651015500000|2022-04-26 23:25:00|2354.4|2351.4|2355.9|2353.9|2356.4|2354.3|2354|2351.4|236
1651015800000|2022-04-26 23:30:00|2355.8|2353.8|2357.2|2355.2|2358|2355.8|2355.3|2353.3|201
1651016100000|2022-04-26 23:35:00|2357.1|2355.1|2357.5|2355.5|2358.7|2356|2356.2|2354.2|162
1651016400000|2022-04-26 23:40:00|2357.4|2355.4|2357.6|2355.6|2358.4|2356.4|2356.3|2354.1|168
1651016700000|2022-04-26 23:45:00|2357.5|2355.5|2356.4|2354.4|2358.2|2356.2|2356.2|2354|275
1651017000000|2022-04-26 23:50:00|2356.5|2354.5|2360.1|2357.1|2360.5|2357.5|2356.4|2354.4|259
1651017300000|2022-04-26 23:55:00|2360.2|2357.2|2361.9|2358.9|2363.1|2360.1|2359.7|2357|175
1651017600000|2022-04-27 00:00:00|2362|2359|2361.7|2358.7|2362.6|2359.7|2360.6|2358.1|324
1651017900000|2022-04-27 00:05:00|2361.9|2358.9|2363|2360|2363.3|2360.6|2360.9|2357.9|280
1651018200000|2022-04-27 00:10:00|2363.1|2360.1|2360.5|2358.5|2363.1|2360.3|2360.2|2357.7|259
1651018500000|2022-04-27 00:15:00|2360.6|2358.6|2359.2|2357.2|2361.1|2358.7|2358.7|2356.7|303
1651018800000|2022-04-27 00:20:00|2359.1|2357.1|2359|2357|2359.7|2357.7|2358.2|2356.2|229
1651019100000|2022-04-27 00:25:00|2358.9|2356.9|2359.3|2357.3|2359.4|2357.4|2358.5|2356.5|178
1651019400000|2022-04-27 00:30:00|2359.4|2357.4|2359.2|2357.2|2359.6|2357.6|2358.7|2356.7|145
1651019700000|2022-04-27 00:35:00|2359.1|2357.1|2359|2357|2359.7|2357.7|2358.6|2356.6|155
1651020000000|2022-04-27 00:40:00|2359.2|2357.2|2359.6|2357.6|2360.7|2358.5|2359|2356.6|223
1651020300000|2022-04-27 00:45:00|2359.5|2357.5|2360|2358|2361.8|2359.8|2359|2356.5|222
1651020600000|2022-04-27 00:50:00|2360.2|2358.2|2360.8|2358.8|2361.1|2358.9|2359.1|2356.4|278
1651020900000|2022-04-27 00:55:00|2360.5|2358.5|2360.6|2358.6|2361.7|2359.7|2359.8|2357.7|341
1651021200000|2022-04-27 01:00:00|2360.5|2358.5|2355.4|2353.4|2360.9|2358.9|2355.1|2353.1|592
1651021500000|2022-04-27 01:05:00|2355.5|2353.5|2353.4|2351.4|2356.3|2354|2353.3|2351.3|328
1651021800000|2022-04-27 01:10:00|2353.5|2351.5|2351.7|2349.7|2353.7|2351.7|2351.7|2349.7|274
1651022100000|2022-04-27 01:15:00|2351.8|2349.8|2355.5|2353.5|2355.5|2353.5|2351.8|2349.8|373
1651022400000|2022-04-27 01:20:00|2355.7|2353.7|2355.5|2353.5|2357.6|2355.6|2355|2352.5|344
1651022700000|2022-04-27 01:25:00|2355.6|2353.6|2355.2|2352.2|2356|2353.9|2353.3|2350.6|349
1651023000000|2022-04-27 01:30:00|2354.3|2351.3|2357.5|2354.5|2360.5|2357.5|2354|2351|906
1651023300000|2022-04-27 01:35:00|2357.4|2354.4|2357.5|2354.5|2359.2|2356.2|2354.7|2351.7|729
1651023600000|2022-04-27 01:40:00|2357.6|2354.6|2357.7|2355.7|2359.6|2356.6|2356.4|2353.4|681
1651023900000|2022-04-27 01:45:00|2357.9|2355.9|2360.4|2358.4|2361.3|2359.3|2356.5|2354.2|526
1651024200000|2022-04-27 01:50:00|2360.5|2358.5|2358.4|2356.4|2361|2359|2357.8|2355.8|535
1651024500000|2022-04-27 01:55:00|2358.3|2356.3|2356.5|2354.5|2359.2|2357.1|2355.7|2353.6|535
1651024800000|2022-04-27 02:00:00|2356.6|2354.6|2357.2|2355.2|2359.3|2357.3|2356.4|2354.4|461
1651025100000|2022-04-27 02:05:00|2357.3|2355.3|2356.8|2354.8|2358.3|2356.3|2356|2354|476
1651025400000|2022-04-27 02:10:00|2357|2355|2357.7|2355.7|2359.2|2357.2|2355.8|2353.8|563
1651025700000|2022-04-27 02:15:00|2357.8|2355.8|2361.8|2359.8|2362|2360|2357.4|2355.4|376
1651026000000|2022-04-27 02:20:00|2361.7|2359.7|2361|2359|2363.6|2361.4|2358.9|2356.9|507
1651026300000|2022-04-27 02:25:00|2360.9|2358.9|2362|2360|2362.6|2360.6|2360.1|2358.1|266
1651026600000|2022-04-27 02:30:00|2362.1|2360.1|2355.9|2353.9|2362.4|2360.4|2355.7|2353.7|428
1651026900000|2022-04-27 02:35:00|2356|2354|2358.8|2356.8|2359.3|2356.9|2355.7|2353.7|431
1651027200000|2022-04-27 02:40:00|2358.9|2356.9|2359.1|2357.1|2361.5|2359.5|2358.2|2356.2|427
1651027500000|2022-04-27 02:45:00|2359.2|2357.2|2357|2355|2359.3|2357.3|2356.6|2354.6|379
1651027800000|2022-04-27 02:50:00|2356.4|2354.4|2356.2|2354.2|2357.2|2355.2|2354|2352|623
1651028100000|2022-04-27 02:55:00|2356.1|2354.1|2357.4|2355.4|2358.5|2356.5|2352.9|2350.9|746
1651028400000|2022-04-27 03:00:00|2357.7|2355.7|2355.6|2353.6|2357.9|2355.9|2355.6|2353.4|508
1651028700000|2022-04-27 03:05:00|2355.4|2353.4|2354.8|2352.8|2356.1|2354.1|2354.4|2352.4|502
1651029000000|2022-04-27 03:10:00|2354.6|2352.6|2354.9|2352.9|2356.4|2354.4|2353.1|2351.1|339
1651029300000|2022-04-27 03:15:00|2354.8|2352.8|2353.5|2351.5|2355.8|2353.5|2353.1|2351.1|419
1651029600000|2022-04-27 03:20:00|2353.7|2351.7|2353.3|2351.3|2354.4|2352.4|2351.8|2349.8|392
1651029900000|2022-04-27 03:25:00|2353.4|2351.4|2353.4|2351.4|2354.4|2352.4|2351.9|2349.9|425
1651030200000|2022-04-27 03:30:00|2353.5|2351.5|2354.4|2352.4|2354.6|2352.6|2353|2351|273
1651030500000|2022-04-27 03:35:00|2354.2|2352.2|2353.4|2351.4|2354.4|2352.4|2352.4|2350.4|233
1651030800000|2022-04-27 03:40:00|2353.9|2351.9|2353.4|2351.4|2354|2352|2353.2|2351.2|156
1651031100000|2022-04-27 03:45:00|2353.5|2351.5|2354.6|2352.6|2358.2|2356.2|2353.4|2351.4|394
1651031400000|2022-04-27 03:50:00|2355.3|2353.3|2354.2|2352.2|2355.6|2353.6|2353.3|2351.3|274
1651031700000|2022-04-27 03:55:00|2354.1|2352.1|2355.6|2353.6|2355.9|2353.9|2353.8|2351.8|202
1651032000000|2022-04-27 04:00:00|2355.5|2353.5|2356.4|2354.4|2356.6|2354.6|2355|2353|161
1651032300000|2022-04-27 04:05:00|2356.2|2354.2|2356.6|2354.6|2357.4|2355.4|2355.2|2353.2|171
1651032600000|2022-04-27 04:10:00|2356.7|2354.7|2356.4|2354.4|2356.9|2354.9|2356.2|2354.2|98
1651032900000|2022-04-27 04:15:00|2356.5|2354.5|2354.8|2352.8|2356.8|2354.7|2354.6|2352.6|168
1651033200000|2022-04-27 04:20:00|2354.7|2352.7|2355.4|2353.4|2355.5|2353.5|2354.4|2352.4|129
1651033500000|2022-04-27 04:25:00|2355.2|2353.2|2354.8|2352.8|2355.7|2353.7|2354.3|2352.3|154
1651033800000|2022-04-27 04:30:00|2354.9|2352.9|2350.4|2348.4|2355.4|2353.4|2350.4|2348.4|516
1651034100000|2022-04-27 04:35:00|2350.5|2348.5|2350|2348|2351.6|2349.6|2348.9|2346.9|270
1651034400000|2022-04-27 04:40:00|2350.1|2348.1|2349.6|2347.6|2351|2348.8|2349.4|2347.4|265
1651034700000|2022-04-27 04:45:00|2349.2|2347.2|2351.5|2349.5|2352|2349.5|2349|2347|303
1651035000000|2022-04-27 04:50:00|2351.4|2349.4|2351.6|2349.6|2351.6|2349.6|2350|2348|183
1651035300000|2022-04-27 04:55:00|2351.3|2349.3|2353.1|2351.1|2353.3|2351.3|2350.9|2348.9|385
1651035600000|2022-04-27 05:00:00|2353|2351|2353.2|2351.2|2354.3|2351.9|2351.8|2349.3|301
1651035900000|2022-04-27 05:05:00|2353.1|2351.1|2353.1|2351.1|2353.9|2351.6|2352.1|2350.1|286
1651036200000|2022-04-27 05:10:00|2353.2|2351.2|2354.9|2352.9|2355.3|2353.3|2352.8|2350.8|443
1651036500000|2022-04-27 05:15:00|2355|2353|2354.2|2352.2|2355|2353|2353.7|2351.7|216
1651036800000|2022-04-27 05:20:00|2354.3|2352.3|2357.5|2355.5|2359.4|2357.4|2354|2352|446
1651037100000|2022-04-27 05:25:00|2357.6|2355.6|2359.1|2357.1|2359.5|2357.5|2357.6|2355.6|321
1651037400000|2022-04-27 05:30:00|2358.9|2356.9|2358.8|2356.8|2361.1|2359.1|2358.1|2356.1|494
1651037700000|2022-04-27 05:35:00|2359|2357|2359.6|2357.6|2360.1|2358.1|2358|2356|371
1651038000000|2022-04-27 05:40:00|2359.7|2357.7|2360.7|2358.7|2360.7|2358.7|2358.9|2356.9|346
1651038300000|2022-04-27 05:45:00|2360.3|2358.3|2358.4|2356.4|2360.8|2358.8|2357.7|2355.7|395
1651038600000|2022-04-27 05:50:00|2358.3|2356.3|2358.7|2356.7|2359.1|2357.1|2356.6|2354.6|318
1651038900000|2022-04-27 05:55:00|2358.6|2356.6|2360.4|2358.4|2361|2359|2358.6|2356.6|530
1651039200000|2022-04-27 06:00:00|2360.3|2358.3|2358.7|2356.7|2361.4|2359.4|2358.1|2356.1|634
1651039500000|2022-04-27 06:05:00|2358.8|2356.8|2355.4|2353.4|2358.8|2356.8|2354.6|2352.6|596
1651039800000|2022-04-27 06:10:00|2355.5|2353.5|2357.1|2355.1|2357.3|2355.3|2355.1|2353.1|547
1651040100000|2022-04-27 06:15:00|2357|2355|2357.1|2355.1|2358.2|2356.2|2356.5|2354.5|423
1651040400000|2022-04-27 06:20:00|2357|2355|2358.3|2356.3|2359.4|2357.4|2355.4|2353.4|558
1651040700000|2022-04-27 06:25:00|2358.4|2356.4|2360.6|2358.6|2360.9|2358.9|2357.6|2355.6|572
1651041000000|2022-04-27 06:30:00|2360.7|2358.7|2358.1|2356.1|2361|2359|2357.3|2355.3|624
1651041300000|2022-04-27 06:35:00|2358|2356|2352.9|2350.9|2358.5|2356.5|2351.6|2349.6|554
1651041600000|2022-04-27 06:40:00|2352.8|2350.8|2355.7|2353.7|2355.7|2353.7|2351.4|2349.4|601
1651041900000|2022-04-27 06:45:00|2355.8|2353.8|2359.7|2357.7|2360|2358|2355.6|2353.6|571
1651042200000|2022-04-27 06:50:00|2359.8|2357.8|2357|2355|2360|2358|2356.3|2354.3|455
1651042500000|2022-04-27 06:55:00|2356.9|2354.9|2355.1|2353.1|2357.6|2355.6|2354.5|2352.5|642
1651042800000|2022-04-27 07:00:00|2355.2|2353.2|2356|2354|2358.2|2356.2|2354.4|2352.4|531
1651043100000|2022-04-27 07:05:00|2355.8|2353.8|2354|2352|2356.1|2354.1|2351.4|2349.4|469
1651043400000|2022-04-27 07:10:00|2353.9|2351.9|2349.7|2347.7|2355.8|2353.8|2349.7|2347.7|423
1651043700000|2022-04-27 07:15:00|2349.8|2347.8|2351.3|2349.3|2352.1|2350.1|2348.4|2346.4|579
1651044000000|2022-04-27 07:20:00|2351.2|2349.2|2348.8|2346.8|2351.6|2349.6|2347.7|2345.7|592
1651044300000|2022-04-27 07:25:00|2348.9|2346.9|2356.1|2354.1|2357.4|2355.4|2348.8|2346.8|816
1651044600000|2022-04-27 07:30:00|2356.6|2354.6|2358.1|2356.1|2360.3|2358.3|2355.1|2353.1|855
1651044900000|2022-04-27 07:35:00|2358.2|2356.2|2354.9|2352.9|2358.2|2356.2|2354.7|2352.7|639
1651045200000|2022-04-27 07:40:00|2355|2353|2355.3|2353.3|2356.3|2354.3|2352.9|2350.9|569
1651045500000|2022-04-27 07:45:00|2355.4|2353.4|2355.9|2353.9|2356.9|2354.9|2352.9|2350.9|442
1651045800000|2022-04-27 07:50:00|2355.8|2353.8|2353.8|2351.8|2355.8|2353.8|2353.3|2351.3|467
1651046100000|2022-04-27 07:55:00|2353.9|2351.9|2352.1|2350.1|2355.6|2353.6|2351.6|2349.6|531
1651046400000|2022-04-27 08:00:00|2352|2350|2345.1|2343.1|2352.5|2350.5|2344.9|2342.9|646
1651046700000|2022-04-27 08:05:00|2345.2|2343.2|2343.9|2341.9|2347.1|2345.1|2342|2340|695
1651047000000|2022-04-27 08:10:00|2344|2342|2334|2332|2345.3|2343.3|2327.3|2324.3|940
1651047300000|2022-04-27 08:15:00|2333.9|2331.9|2339.6|2337.6|2340.5|2338.5|2332.6|2330.6|771
1651047600000|2022-04-27 08:20:00|2339.7|2337.7|2340.6|2338.6|2341.6|2339.6|2335.9|2333.9|591
1651047900000|2022-04-27 08:25:00|2340.7|2338.7|2347.8|2345.8|2349.1|2347.1|2340.6|2338.6|714
1651048200000|2022-04-27 08:30:00|2347.9|2345.9|2347.5|2345.5|2350.8|2348.8|2346.1|2344.1|655
1651048500000|2022-04-27 08:35:00|2347.4|2345.4|2346.5|2344.5|2348.1|2346.1|2346|2344|551
1651048800000|2022-04-27 08:40:00|2346.6|2344.6|2347.5|2345.5|2350.1|2348.1|2346.6|2344.6|614
1651049100000|2022-04-27 08:45:00|2347.4|2345.4|2345.1|2343.1|2347.6|2345.6|2343.4|2341.4|697
1651049400000|2022-04-27 08:50:00|2345|2343|2350|2348|2351.2|2349.2|2344.9|2342.9|669
1651049700000|2022-04-27 08:55:00|2350.1|2348.1|2347.6|2345.6|2351.4|2349.4|2346.2|2344.2|657
1651050000000|2022-04-27 09:00:00|2347.7|2345.7|2349.8|2347.8|2351.4|2349.4|2347.3|2345.3|509
1651050300000|2022-04-27 09:05:00|2349.9|2347.9|2352.4|2350.4|2352.5|2350.5|2348.9|2346.9|503
1651050600000|2022-04-27 09:10:00|2352.5|2350.5|2360.5|2358.5|2360.9|2358.9|2352|2350|634
1651050900000|2022-04-27 09:15:00|2360.3|2358.3|2356.1|2354.1|2360.3|2358.3|2355|2353|494
1651051200000|2022-04-27 09:20:00|2356|2354|2355.1|2353.1|2357.4|2355.4|2354.5|2352.5|392
1651051500000|2022-04-27 09:25:00|2355.4|2353.4|2357.8|2355.8|2358.9|2356.9|2354.5|2352.5|435
1651051800000|2022-04-27 09:30:00|2357.7|2355.7|2358.7|2356.7|2360.3|2358.3|2356.7|2354.7|529
1651052100000|2022-04-27 09:35:00|2358.9|2356.9|2359.6|2357.6|2359.8|2357.8|2355.8|2353.8|511
1651052400000|2022-04-27 09:40:00|2359.7|2357.7|2359.3|2357.3|2361|2359|2358|2356|556
1651052700000|2022-04-27 09:45:00|2359.2|2357.2|2362.6|2360.6|2364|2362|2359.2|2357.2|510
1651053000000|2022-04-27 09:50:00|2362.7|2360.7|2358.6|2356.6|2363|2361|2358.2|2356.2|456
1651053300000|2022-04-27 09:55:00|2358.7|2356.7|2358.6|2356.6|2359.8|2357.8|2357.3|2355.3|522
1651053600000|2022-04-27 10:00:00|2358.7|2356.7|2358.2|2356.2|2360.5|2358.5|2358.1|2356.1|449
1651053900000|2022-04-27 10:05:00|2358.3|2356.3|2357.2|2355.2|2359.4|2357.4|2356.7|2354.7|458
1651054200000|2022-04-27 10:10:00|2357.1|2355.1|2359.1|2357.1|2359.6|2357.6|2356.4|2354.4|459
1651054500000|2022-04-27 10:15:00|2359.2|2357.2|2356.5|2354.5|2360.5|2358.5|2356.2|2354.2|360
1651054800000|2022-04-27 10:20:00|2356.6|2354.6|2356.5|2354.5|2357.2|2355.2|2355.4|2353.4|316
1651055100000|2022-04-27 10:25:00|2356.8|2354.8|2358.6|2356.6|2359.5|2357.5|2356.7|2354.7|364
1651055400000|2022-04-27 10:30:00|2358.8|2356.8|2358.5|2356.5|2359.4|2357.4|2356.1|2354.1|357
1651055700000|2022-04-27 10:35:00|2358.2|2356.2|2359|2357|2359.4|2357.4|2357.6|2355.6|365
1651056000000|2022-04-27 10:40:00|2359.1|2357.1|2361.5|2359.5|2361.7|2359.7|2358.5|2356.5|305
1651056300000|2022-04-27 10:45:00|2361.4|2359.4|2359.8|2357.8|2362.4|2360.4|2359.7|2357.7|587
1651056600000|2022-04-27 10:50:00|2359.7|2357.7|2363.3|2361.3|2363.5|2361.5|2359.7|2357.7|450
1651056900000|2022-04-27 10:55:00|2363.2|2361.2|2364.3|2362.3|2365|2363|2361.8|2359.8|606
1651057200000|2022-04-27 11:00:00|2364.4|2362.4|2363.8|2361.8|2366.4|2364.4|2363.5|2361.5|422
1651057500000|2022-04-27 11:05:00|2363.7|2361.7|2362.6|2360.6|2364.1|2362.1|2361.6|2359.6|325
1651057800000|2022-04-27 11:10:00|2362.7|2360.7|2364.1|2362.1|2364.5|2362.5|2359.8|2357.8|374
1651058100000|2022-04-27 11:15:00|2364|2362|2361.5|2359.5|2364.5|2362.5|2361.3|2359.3|422
1651058400000|2022-04-27 11:20:00|2361.8|2359.8|2363.3|2361.3|2365.8|2363.8|2361.6|2359.6|551
1651058700000|2022-04-27 11:25:00|2363.2|2361.2|2363.7|2361.7|2366.4|2364.4|2362.8|2360.8|479
1651059000000|2022-04-27 11:30:00|2363.6|2361.6|2363.3|2361.3|2365.5|2363.5|2362.7|2360.7|487
1651059300000|2022-04-27 11:35:00|2363.4|2361.4|2364.2|2362.2|2364.9|2362.9|2361.4|2359.4|489
1651059600000|2022-04-27 11:40:00|2364.3|2362.3|2361|2359|2364.6|2362.6|2360.5|2358.5|494
1651059900000|2022-04-27 11:45:00|2360.9|2358.9|2363.1|2361.1|2363.3|2361.3|2358.4|2356.4|461
1651060200000|2022-04-27 11:50:00|2363.3|2361.3|2362.1|2360.1|2364.4|2362.4|2361.4|2359.4|552
1651060500000|2022-04-27 11:55:00|2362.2|2360.2|2362.5|2360.5|2365.2|2363.2|2361.6|2359.6|557
1651060800000|2022-04-27 12:00:00|2362.2|2360.2|2362.3|2360.3|2364.9|2362.9|2362|2360|643
1651061100000|2022-04-27 12:05:00|2362.4|2360.4|2365.8|2363.8|2368|2366|2362.4|2360.4|642
1651061400000|2022-04-27 12:10:00|2365.7|2363.7|2366.7|2364.7|2367.7|2365.7|2364.9|2362.9|652
1651061700000|2022-04-27 12:15:00|2366.8|2364.8|2370|2368|2370.6|2368.6|2366|2364|850
1651062000000|2022-04-27 12:20:00|2369.9|2367.9|2367.4|2365.4|2370|2368|2363.4|2361.4|830
1651062300000|2022-04-27 12:25:00|2367.5|2365.5|2365.7|2362.7|2367.5|2365.5|2362.7|2360.7|624
1651062600000|2022-04-27 12:30:00|2364.9|2362.9|2363|2361|2367.2|2365.2|2361.3|2359.3|884
1651062900000|2022-04-27 12:35:00|2363.1|2361.1|2359.4|2357.4|2363.5|2361.5|2358.9|2356.9|679
1651063200000|2022-04-27 12:40:00|2359.7|2357.7|2361.6|2359.6|2362.7|2360.7|2355.6|2353.6|893
1651063500000|2022-04-27 12:45:00|2361.7|2359.7|2354.9|2352.9|2361.7|2359.7|2354.8|2352.8|645
1651063800000|2022-04-27 12:50:00|2355|2353|2355.8|2353.8|2358.1|2356.1|2354.7|2352.7|728
1651064100000|2022-04-27 12:55:00|2355.7|2353.7|2353.3|2351.3|2357.5|2355.5|2352.7|2350.7|698
1651064400000|2022-04-27 13:00:00|2353.7|2351.7|2356.5|2354.5|2360.9|2358.9|2353.4|2351.4|1066
1651064700000|2022-04-27 13:05:00|2356.4|2354.4|2358.8|2356.8|2359.1|2357.1|2354.4|2352.4|739
1651065000000|2022-04-27 13:10:00|2358.7|2356.7|2358.3|2356.3|2361.4|2359.4|2357.2|2355.2|639
1651065300000|2022-04-27 13:15:00|2358.7|2356.7|2365.9|2363.9|2366|2364|2358.5|2356.5|667
1651065600000|2022-04-27 13:20:00|2366|2364|2365.8|2363.8|2368|2366|2363.6|2361.6|647
1651065900000|2022-04-27 13:25:00|2365.9|2363.9|2360.1|2358.1|2365.9|2363.9|2358.8|2356.8|780
1651066200000|2022-04-27 13:30:00|2360.2|2358.2|2359.7|2357.7|2364.3|2362.3|2357.7|2355.7|1270
1651066500000|2022-04-27 13:35:00|2359.8|2357.8|2359.6|2357.6|2361.8|2359.8|2356.2|2354.2|949
1651066800000|2022-04-27 13:40:00|2359.5|2357.5|2341.4|2339.4|2360.9|2358.9|2341.4|2339.4|1318
1651067100000|2022-04-27 13:45:00|2341.3|2339.3|2347.9|2345.9|2350|2348|2338.9|2336.9|1227
1651067400000|2022-04-27 13:50:00|2347.8|2345.8|2354|2352|2356.5|2354.5|2345.8|2343.8|1102
1651067700000|2022-04-27 13:55:00|2354.2|2352.2|2353.3|2351.3|2357|2355|2352.7|2350.7|929
1651068000000|2022-04-27 14:00:00|2353|2351|2349.1|2347.1|2355.5|2353.5|2349|2347|977
1651068300000|2022-04-27 14:05:00|2349.5|2347.5|2347|2345|2349.8|2347.8|2344.9|2342.9|779
1651068600000|2022-04-27 14:10:00|2347.5|2345.5|2344.6|2342.6|2348.9|2346.9|2344.2|2342.2|753
1651068900000|2022-04-27 14:15:00|2344.5|2342.5|2344|2342|2348.5|2346.5|2341.8|2339.8|868
1651069200000|2022-04-27 14:20:00|2344.1|2342.1|2344.6|2342.6|2345.4|2343.3|2341.5|2339.3|830
1651069500000|2022-04-27 14:25:00|2344.5|2342.5|2342.2|2340.2|2345.8|2343.8|2341.8|2339.8|703
1651069800000|2022-04-27 14:30:00|2342.7|2340.7|2345.9|2343.9|2348|2346|2342|2340|892
1651070100000|2022-04-27 14:35:00|2345.8|2343.8|2341.9|2339.9|2346.4|2344.4|2341.7|2339.7|838
1651070400000|2022-04-27 14:40:00|2342|2340|2341.9|2339.9|2345.9|2343.9|2341|2339|937
1651070700000|2022-04-27 14:45:00|2342.3|2340.3|2341.8|2339.8|2345|2343|2341.2|2339.2|757
1651071000000|2022-04-27 14:50:00|2341.7|2339.7|2343.9|2341.9|2344.4|2342.4|2339.2|2337.2|672
1651071300000|2022-04-27 14:55:00|2344|2342|2339.2|2337.2|2344|2342|2338.8|2336.8|671
1651071600000|2022-04-27 15:00:00|2339.1|2337.1|2343.3|2341.3|2343.5|2341.5|2338.3|2336.3|677
1651071900000|2022-04-27 15:05:00|2343.4|2341.4|2341.2|2339.2|2343.4|2341.4|2339.3|2337.3|679
1651072200000|2022-04-27 15:10:00|2341.1|2339.1|2338.6|2336.6|2341.8|2339.8|2338|2336|626
1651072500000|2022-04-27 15:15:00|2338.5|2336.5|2334.5|2332.5|2341.7|2339.7|2334.3|2332.3|659
1651072800000|2022-04-27 15:20:00|2334.4|2332.4|2337.6|2335.6|2338.7|2336.7|2334.3|2332.3|715
1651073100000|2022-04-27 15:25:00|2337.7|2335.7|2337.3|2335.3|2341.3|2339.3|2336.8|2334.8|641
1651073400000|2022-04-27 15:30:00|2337.2|2335.2|2335.5|2333.5|2337.5|2335.5|2334.3|2332.3|706
1651073700000|2022-04-27 15:35:00|2335.6|2333.6|2332.2|2330.2|2337.6|2335.6|2331.8|2329.8|736
1651074000000|2022-04-27 15:40:00|2332.1|2330.1|2333.1|2331.1|2334.6|2332.6|2331.5|2329.5|774
1651074300000|2022-04-27 15:45:00|2333.2|2331.2|2333.9|2331.9|2335.9|2333.9|2332.6|2330.6|634
1651074600000|2022-04-27 15:50:00|2333.8|2331.8|2336.4|2334.4|2336.4|2334.4|2333|2331|720
1651074900000|2022-04-27 15:55:00|2336.3|2334.3|2336.9|2334.9|2337.7|2335.7|2335.2|2333.2|569
1651075200000|2022-04-27 16:00:00|2336.8|2334.8|2342|2340|2342.4|2340.4|2336.1|2334.1|699
1651075500000|2022-04-27 16:05:00|2342.2|2340.2|2341.3|2339.3|2343.3|2341.3|2341|2339|521
1651075800000|2022-04-27 16:10:00|2341.4|2339.4|2342.6|2340.6|2342.8|2340.8|2341.3|2339.3|282
1651076100000|2022-04-27 16:15:00|2342.4|2340.4|2343.2|2341.2|2343.6|2341.6|2341.2|2339.2|385
1651076400000|2022-04-27 16:20:00|2343.3|2341.3|2345.1|2343.1|2345.8|2343.8|2342|2340|532
1651076700000|2022-04-27 16:25:00|2345|2343|2345.5|2343.5|2346.8|2344.8|2344.6|2342.6|451
1651077000000|2022-04-27 16:30:00|2345.6|2343.6|2346|2344|2346.1|2344.1|2344.1|2342.1|357
1651077300000|2022-04-27 16:35:00|2345.9|2343.9|2344.7|2342.7|2347.3|2345.3|2343.4|2341.4|392
1651077600000|2022-04-27 16:40:00|2344.8|2342.8|2344.7|2342.7|2345.2|2343.2|2343.9|2341.9|369
1651077900000|2022-04-27 16:45:00|2344.9|2342.9|2344.4|2342.4|2346|2344|2344.2|2342.2|347
1651078200000|2022-04-27 16:50:00|2344.2|2342.2|2344.2|2342.2|2345.5|2343.5|2342.8|2340.8|326
1651078500000|2022-04-27 16:55:00|2344.1|2342.1|2343.4|2341.4|2344.7|2342.7|2342.8|2340.8|315
1651078800000|2022-04-27 17:00:00|2343.5|2341.5|2343.8|2341.8|2345.1|2343.1|2341.4|2339.4|603
1651079100000|2022-04-27 17:05:00|2344|2342|2341.6|2339.6|2344.7|2342.7|2340.7|2338.7|322
1651079400000|2022-04-27 17:10:00|2341.2|2339.2|2339|2337|2342.1|2340.1|2338.7|2336.7|279
1651079700000|2022-04-27 17:15:00|2338.9|2336.9|2339.4|2337.4|2340.3|2338.3|2336.8|2334.8|285
1651080000000|2022-04-27 17:20:00|2339.3|2337.3|2341.6|2339.6|2343.7|2341.7|2338.1|2336.1|412
1651080300000|2022-04-27 17:25:00|2341.7|2339.7|2339.1|2337.1|2341.8|2339.8|2338.2|2336.2|497
1651080600000|2022-04-27 17:30:00|2339.2|2337.2|2342|2340|2342.1|2340.1|2338.2|2336.2|437
1651080900000|2022-04-27 17:35:00|2342.4|2340.4|2342.4|2340.4|2344.7|2342.7|2341.9|2339.9|468
1651081200000|2022-04-27 17:40:00|2342.5|2340.5|2343.8|2341.8|2345.6|2343.6|2342.3|2340.3|340
1651081500000|2022-04-27 17:45:00|2344|2342|2341.8|2339.8|2344.1|2342.1|2340.2|2338.2|366
1651081800000|2022-04-27 17:50:00|2341.6|2339.6|2344.5|2342.5|2346.3|2344.3|2341.3|2339.3|374
1651082100000|2022-04-27 17:55:00|2344.6|2342.6|2344.6|2342.6|2345.1|2343.1|2343|2341|347
1651082400000|2022-04-27 18:00:00|2344.5|2342.5|2342|2340|2345.1|2343.1|2342|2340|329
1651082700000|2022-04-27 18:05:00|2341.9|2339.9|2341.2|2339.2|2342.9|2340.9|2341|2339|313
1651083000000|2022-04-27 18:10:00|2341.1|2339.1|2340.5|2338.5|2343.9|2341.9|2340.3|2338.3|348
1651083300000|2022-04-27 18:15:00|2340.6|2338.6|2337.7|2335.7|2340.6|2338.6|2336.5|2334.5|358
1651083600000|2022-04-27 18:20:00|2338|2336|2336.8|2334.8|2338.2|2336.2|2335.6|2333.6|394
1651083900000|2022-04-27 18:25:00|2336.7|2334.7|2334.4|2332.4|2336.9|2334.9|2334.1|2332.1|493
1651084200000|2022-04-27 18:30:00|2334.3|2332.3|2332.4|2330.4|2335.3|2333.3|2332.4|2330.4|376
1651084500000|2022-04-27 18:35:00|2332.3|2330.3|2333.4|2331.4|2333.5|2331.5|2330.7|2328.7|368
1651084800000|2022-04-27 18:40:00|2333.5|2331.5|2336.1|2334.1|2336.6|2334.6|2333.5|2331.5|506
1651085100000|2022-04-27 18:45:00|2336|2334|2332|2330|2336.6|2334.6|2331.4|2329.4|469
1651085400000|2022-04-27 18:50:00|2332.1|2330.1|2330.8|2328.8|2332.2|2330.2|2329.6|2327.6|394
1651085700000|2022-04-27 18:55:00|2330.9|2328.9|2330.5|2328.5|2333.1|2331.1|2330.4|2328.4|447
1651086000000|2022-04-27 19:00:00|2330.2|2328.2|2328.9|2326.9|2331.3|2329.3|2328.6|2326.6|424
1651086300000|2022-04-27 19:05:00|2329|2327|2329.5|2327.5|2331.1|2329.1|2328.2|2326.2|351
1651086600000|2022-04-27 19:10:00|2329.6|2327.6|2329|2327|2330.1|2328.1|2327.6|2325.6|351
1651086900000|2022-04-27 19:15:00|2329.1|2327.1|2327.5|2325.5|2329.3|2327.3|2326.7|2324.7|346
1651087200000|2022-04-27 19:20:00|2327.3|2325.3|2327.7|2325.7|2328.8|2326.8|2326.3|2324.3|293
1651087500000|2022-04-27 19:25:00|2327.8|2325.8|2332.1|2330.1|2333.3|2331.3|2327.7|2325.7|406
1651087800000|2022-04-27 19:30:00|2332|2330|2326.8|2324.8|2332.5|2330.1|2326.2|2324.2|375
1651088100000|2022-04-27 19:35:00|2326.7|2324.7|2327.4|2325.4|2327.9|2325.9|2325.8|2323.8|364
1651088400000|2022-04-27 19:40:00|2327.5|2325.5|2328.3|2326.3|2330.8|2328.8|2327.2|2325.2|372
1651088700000|2022-04-27 19:45:00|2328.2|2326.2|2327.9|2325.9|2330.2|2328.2|2326.6|2324.6|449
1651089000000|2022-04-27 19:50:00|2327.7|2325.7|2327.3|2325.3|2329.8|2327.8|2326.1|2324.1|509
1651089300000|2022-04-27 19:55:00|2327.4|2325.4|2329.2|2327.2|2329.5|2327.5|2327.4|2325.4|435
1651089600000|2022-04-27 20:00:00|2329|2327|2327|2325|2329.4|2327.4|2325.2|2323.2|465
1651089900000|2022-04-27 20:05:00|2326.9|2324.9|2327.3|2325.3|2328.3|2326.3|2326.6|2324.6|274
1651090200000|2022-04-27 20:10:00|2327.5|2325.5|2327.4|2325.4|2328|2326|2326.7|2324.6|279
1651090500000|2022-04-27 20:15:00|2327.5|2325.5|2326.7|2324.7|2327.7|2325.7|2326.5|2324.5|175
1651090800000|2022-04-27 20:20:00|2326.6|2324.6|2328.3|2326.3|2328.5|2326.5|2326.6|2324.6|245
1651091100000|2022-04-27 20:25:00|2328.4|2326.4|2329.4|2327.4|2329.8|2327.8|2328.1|2326.1|190
1651091400000|2022-04-27 20:30:00|2329.1|2327.1|2331.4|2329.4|2331.7|2329.7|2329|2327|192
1651091700000|2022-04-27 20:35:00|2331.7|2329.7|2331.5|2329.5|2331.9|2329.9|2330.6|2328.6|173
1651092000000|2022-04-27 20:40:00|2331.7|2329.7|2331.5|2329.5|2332.4|2330.4|2330.9|2328.9|158
1651092300000|2022-04-27 20:45:00|2331.4|2329.4|2329.6|2327.6|2332.8|2329.8|2329.3|2326.8|162
1651092600000|2022-04-27 20:50:00|2329.9|2327.9|2329.6|2327.6|2331.1|2328.5|2329.3|2326.6|189
1651092900000|2022-04-27 20:55:00|2330.3|2327.3|2332.3|2329.3|2334.9|2329.8|2330|2327|230
1651096800000|2022-04-27 22:00:00|2333|2330|2336.5|2333.5|2337.6|2334.6|2330.9|2325.1|459
1651097100000|2022-04-27 22:05:00|2336.7|2333.7|2338.6|2335.6|2340.5|2336.4|2336.3|2331.4|197
1651097400000|2022-04-27 22:10:00|2338.5|2335.5|2337.7|2334.7|2338.6|2336.5|2336.7|2334.2|113
1651097700000|2022-04-27 22:15:00|2337.8|2334.8|2338.1|2335.1|2340.2|2335.6|2335.9|2333.3|181
1651098000000|2022-04-27 22:20:00|2338.3|2335.3|2341.1|2338.1|2342|2339|2338|2335|290
1651098300000|2022-04-27 22:25:00|2341.7|2338.7|2340|2337|2342.7|2339.8|2339.3|2335.9|155
1651098600000|2022-04-27 22:30:00|2339.6|2336.6|2339.7|2336.7|2340.7|2338.2|2338.1|2335.4|291
1651098900000|2022-04-27 22:35:00|2339.9|2336.9|2338.6|2336.6|2339.9|2337.5|2336.7|2334.1|281
1651099200000|2022-04-27 22:40:00|2338.4|2336.4|2339.2|2337.2|2340.2|2337.8|2338.2|2335.2|247
1651099500000|2022-04-27 22:45:00|2339.1|2337.1|2337.3|2334.3|2340.3|2338.3|2336.1|2333.4|251
1651099800000|2022-04-27 22:50:00|2337.4|2334.4|2335.3|2332.3|2337.5|2334.7|2333.2|2331.1|264
1651100100000|2022-04-27 22:55:00|2335.4|2332.4|2335.5|2332.5|2335.8|2333.5|2333.8|2331.4|196
1651100400000|2022-04-27 23:00:00|2335.8|2332.8|2336.7|2333.7|2337|2334|2334.5|2332.1|222
1651100700000|2022-04-27 23:05:00|2336.6|2333.6|2333.7|2330.7|2336.8|2334.3|2332.9|2330.6|163
1651101000000|2022-04-27 23:10:00|2334.3|2331.3|2335.2|2333.2|2335.9|2333.2|2333.4|2331.3|153
1651101300000|2022-04-27 23:15:00|2335.7|2332.7|2334.3|2332.3|2336.2|2333.6|2334.1|2332.1|145
1651101600000|2022-04-27 23:20:00|2334.4|2332.4|2333.5|2331.5|2334.8|2332.7|2332.4|2330.4|125
1651101900000|2022-04-27 23:25:00|2333.4|2331.4|2333.2|2331.2|2334.5|2332|2332.2|2330.1|144
1651102200000|2022-04-27 23:30:00|2333.1|2331.1|2331.2|2329.2|2333.7|2331.3|2330.5|2328.1|161
1651102500000|2022-04-27 23:35:00|2331.3|2329.3|2332|2330|2333.4|2331|2331|2329|142
1651102800000|2022-04-27 23:40:00|2331.9|2329.9|2335.6|2332.6|2335.8|2333.2|2331.9|2329.9|182
1651103100000|2022-04-27 23:45:00|2335.5|2332.5|2335.8|2332.8|2336|2333.3|2334.1|2331.2|170
1651103400000|2022-04-27 23:50:00|2335.7|2332.7|2334.3|2332.3|2336|2333.3|2332.9|2330.3|150
1651103700000|2022-04-27 23:55:00|2334.2|2332.2|2333.9|2331.9|2336.3|2333.6|2333.5|2331|173
1651104000000|2022-04-28 00:00:00|2334|2332|2335|2333|2335.8|2333.8|2331.6|2329.6|360
1651104300000|2022-04-28 00:05:00|2334.9|2332.9|2336.3|2334.3|2336.7|2334.6|2334.3|2332.3|265
1651104600000|2022-04-28 00:10:00|2335.9|2333.9|2335.2|2333.2|2337.1|2334.6|2335.1|2333|198
1651104900000|2022-04-28 00:15:00|2335.3|2333.3|2335.1|2333.1|2336.6|2334.5|2334.9|2332.9|241
1651105200000|2022-04-28 00:20:00|2335.2|2333.2|2333.5|2331.5|2335.4|2333.4|2333.3|2331.3|135
1651105500000|2022-04-28 00:25:00|2333.3|2331.3|2334.5|2332.5|2334.9|2332.9|2333|2330.8|182
1651105800000|2022-04-28 00:30:00|2334.6|2332.6|2334.9|2332.9|2335.8|2333.8|2334.4|2332.4|173
1651106100000|2022-04-28 00:35:00|2334.7|2332.7|2333.8|2331.8|2335|2333|2333.8|2331.8|118
1651106400000|2022-04-28 00:40:00|2333.7|2331.7|2333.1|2331.1|2334.1|2332.1|2332.3|2330.3|146
1651106700000|2022-04-28 00:45:00|2333.2|2331.2|2333.3|2331.3|2334.2|2332.2|2332.9|2330.9|143
1651107000000|2022-04-28 00:50:00|2333.5|2331.5|2333.3|2331.3|2333.8|2331.8|2332.6|2330.6|188
1651107300000|2022-04-28 00:55:00|2333.4|2331.4|2332.4|2329.4|2333.4|2331.4|2331.7|2328.7|252
1651107600000|2022-04-28 01:00:00|2332.6|2329.6|2326.1|2324.1|2333.1|2330.1|2325.6|2323.6|835
1651107900000|2022-04-28 01:05:00|2326.2|2324.2|2328.1|2326.1|2329.3|2327.3|2326|2324|525
1651108200000|2022-04-28 01:10:00|2328|2326|2325.9|2323.9|2328.9|2326.9|2325.7|2323.7|478
1651108500000|2022-04-28 01:15:00|2326|2324|2329|2327|2329.5|2327.5|2325.9|2323.9|383
1651108800000|2022-04-28 01:20:00|2329.1|2327.1|2329.4|2327.4|2329.4|2327.4|2327|2325|318
1651109100000|2022-04-28 01:25:00|2329.6|2327.6|2329.3|2327.3|2330.7|2328.7|2328.8|2326.8|315
1651109400000|2022-04-28 01:30:00|2329.6|2327.6|2327.3|2325.3|2329.6|2327.6|2326.7|2324.7|342
1651109700000|2022-04-28 01:35:00|2327.4|2325.4|2327.4|2325.4|2329.3|2327.3|2327.2|2325.2|347
1651110000000|2022-04-28 01:40:00|2327.3|2325.3|2328.4|2326.4|2329.5|2327.5|2326.9|2324.9|448
1651110300000|2022-04-28 01:45:00|2328.3|2326.3|2332.3|2330.3|2332.6|2330.6|2328.3|2326.3|409
1651110600000|2022-04-28 01:50:00|2332.2|2330.2|2332.2|2330.2|2333|2331|2331.6|2329.6|278
1651110900000|2022-04-28 01:55:00|2332.3|2330.3|2331.7|2329.7|2332.6|2330.6|2330.8|2328.8|308
1651111200000|2022-04-28 02:00:00|2331.6|2329.6|2332.4|2330.4|2332.8|2330.8|2331.6|2329.6|364
1651111500000|2022-04-28 02:05:00|2332.5|2330.5|2329.4|2327.4|2332.5|2330.5|2329.2|2327.2|295
1651111800000|2022-04-28 02:10:00|2329.3|2327.3|2327.6|2325.6|2329.7|2327.7|2326.7|2324.7|319
1651112100000|2022-04-28 02:15:00|2327.5|2325.5|2328.5|2326.5|2330.3|2327.4|2327.1|2325.1|220
1651112400000|2022-04-28 02:20:00|2328.6|2326.6|2329.7|2327.7|2329.9|2327.9|2328.2|2326.2|203
1651112700000|2022-04-28 02:25:00|2329.4|2327.4|2329.3|2327.3|2330.2|2328.2|2328.8|2326.8|189
1651113000000|2022-04-28 02:30:00|2329.2|2327.2|2326.9|2324.9|2329.8|2327.8|2326.9|2324.9|263
1651113300000|2022-04-28 02:35:00|2326.8|2324.8|2327.6|2325.6|2329|2326.9|2326.6|2324.6|250
1651113600000|2022-04-28 02:40:00|2327.7|2325.7|2327.2|2325.2|2328.8|2326.8|2326.6|2324.6|323
1651113900000|2022-04-28 02:45:00|2327.1|2325.1|2328|2326|2329.6|2327.6|2326.9|2324.9|308
1651114200000|2022-04-28 02:50:00|2327.9|2325.9|2329.6|2327.6|2330.9|2328.9|2327.9|2325.9|288
1651114500000|2022-04-28 02:55:00|2329|2327|2331.1|2328.1|2332.1|2329.1|2329|2327|317
1651114800000|2022-04-28 03:00:00|2331.4|2328.4|2331.1|2328.1|2331.9|2328.9|2330|2327.1|319
1651115100000|2022-04-28 03:05:00|2331.2|2328.2|2329|2326|2331.5|2328.5|2328.8|2325.8|379
1651115400000|2022-04-28 03:10:00|2328.9|2325.9|2323.9|2320.9|2329.6|2326.6|2323.2|2320.2|701
1651115700000|2022-04-28 03:15:00|2323.8|2320.8|2318|2315|2325|2322|2316|2313|945
1651116000000|2022-04-28 03:20:00|2318.4|2315.4|2318.8|2315.8|2319.2|2316.2|2314.1|2311.1|990
1651116300000|2022-04-28 03:25:00|2318.9|2315.9|2323.7|2320.7|2324.8|2321.8|2317.8|2314.8|720
1651116600000|2022-04-28 03:30:00|2323.8|2320.8|2326|2324|2328.3|2325.3|2323.3|2320.2|591
1651116900000|2022-04-28 03:35:00|2325.8|2323.8|2322.7|2320.7|2326.1|2324.1|2322.4|2320.4|294
1651117200000|2022-04-28 03:40:00|2322.8|2320.8|2324.7|2322.7|2324.7|2322.7|2322.6|2320.6|245
1651117500000|2022-04-28 03:45:00|2324.5|2322.5|2321.8|2319.8|2324.7|2322.7|2321.6|2319.6|243
1651117800000|2022-04-28 03:50:00|2321.9|2319.9|2316.9|2314.9|2322.9|2320.5|2316.7|2314.7|470
1651118100000|2022-04-28 03:55:00|2316.7|2314.7|2318.4|2316.4|2319.8|2317.8|2316.3|2314.3|332
1651118400000|2022-04-28 04:00:00|2318.3|2316.3|2317.4|2315.4|2318.5|2316.3|2314.5|2312.5|513
1651118700000|2022-04-28 04:05:00|2317.3|2315.3|2318.3|2316.3|2318.9|2316.9|2316.1|2314.1|338
1651119000000|2022-04-28 04:10:00|2318|2316|2316.4|2314.4|2318.5|2316.5|2316.2|2314.2|231
1651119300000|2022-04-28 04:15:00|2316.5|2314.5|2316.6|2314.6|2317.5|2315.5|2313.7|2311.7|232
1651119600000|2022-04-28 04:20:00|2316.5|2314.5|2315.3|2313.3|2318.7|2316.6|2314.4|2312.4|205
1651119900000|2022-04-28 04:25:00|2315.2|2313.2|2313.5|2311.5|2315.4|2313.4|2310.5|2308.2|565
1651120200000|2022-04-28 04:30:00|2313.3|2311.3|2316|2314|2316.2|2314.2|2312.6|2309.8|381
1651120500000|2022-04-28 04:35:00|2315.9|2313.9|2315.7|2313.7|2316.8|2314.8|2315|2313|278
1651120800000|2022-04-28 04:40:00|2315.6|2313.6|2315.6|2313.6|2317.1|2315.1|2314.9|2312.9|243
1651121100000|2022-04-28 04:45:00|2315.7|2313.7|2314.7|2312.7|2316.2|2314.2|2314|2311.7|222
1651121400000|2022-04-28 04:50:00|2314.8|2312.8|2318.4|2316.4|2319.5|2317.5|2313|2311|486
1651121700000|2022-04-28 04:55:00|2318.7|2316.7|2317.9|2315.9|2318.8|2316.8|2317.4|2315.4|259
1651122000000|2022-04-28 05:00:00|2317.7|2315.7|2310.9|2308.9|2318.1|2316.1|2310.7|2308.7|403
1651122300000|2022-04-28 05:05:00|2310.8|2308.8|2311.5|2309.5|2312.5|2310.5|2310.7|2308.7|284
1651122600000|2022-04-28 05:10:00|2311.4|2309.4|2309.7|2307.7|2312|2310|2308.2|2306.2|333
1651122900000|2022-04-28 05:15:00|2309.6|2307.6|2311.6|2309.6|2312.6|2310.6|2309.6|2307.4|345
1651123200000|2022-04-28 05:20:00|2311.5|2309.5|2310.6|2308.6|2311.7|2309.7|2310.1|2308.1|350
1651123500000|2022-04-28 05:25:00|2310.5|2308.5|2309.5|2307.5|2310.9|2308.9|2308.5|2306.5|357
1651123800000|2022-04-28 05:30:00|2309.6|2307.6|2306|2304|2309.9|2307.9|2304.5|2302.5|741
1651124100000|2022-04-28 05:35:00|2305.9|2303.9|2304.5|2302.5|2309.2|2307.2|2303.1|2301.1|872
1651124400000|2022-04-28 05:40:00|2304.7|2302.7|2303.1|2300.1|2306.5|2304.5|2301.8|2299.5|799
1651124700000|2022-04-28 05:45:00|2303.2|2300.2|2306.5|2303.5|2306.6|2303.9|2302.3|2299.3|783
1651125000000|2022-04-28 05:50:00|2306.6|2303.6|2306.4|2303.4|2308.7|2306.1|2305.3|2302.3|597
1651125300000|2022-04-28 05:55:00|2306|2303|2302.5|2299.5|2307.2|2304.7|2301.5|2299.1|475
1651125600000|2022-04-28 06:00:00|2302.6|2299.6|2302.8|2300.8|2304.1|2302.1|2301.1|2298.4|544
1651125900000|2022-04-28 06:05:00|2302.7|2300.7|2307.4|2305.4|2308.5|2306.5|2302.1|2300.1|524
1651126200000|2022-04-28 06:10:00|2307.3|2305.3|2307.4|2305.4|2307.8|2305.8|2304|2302|402
1651126500000|2022-04-28 06:15:00|2307.6|2305.6|2309.7|2307.7|2311.3|2309.3|2307.5|2305.5|344
1651126800000|2022-04-28 06:20:00|2309.9|2307.9|2308.6|2306.6|2310.1|2308|2307.7|2305.7|329
1651127100000|2022-04-28 06:25:00|2308.7|2306.7|2309.1|2307.1|2311|2309|2307.5|2305.5|442
1651127400000|2022-04-28 06:30:00|2309.5|2307.5|2311.5|2309.5|2312.4|2310.4|2307.5|2305.3|520
1651127700000|2022-04-28 06:35:00|2311.6|2309.6|2310.9|2308.9|2312.9|2310.9|2310.3|2308.3|467
1651128000000|2022-04-28 06:40:00|2311|2309|2312.1|2310.1|2312.2|2310.2|2309.9|2307.9|561
1651128300000|2022-04-28 06:45:00|2312.3|2310.3|2318.3|2316.3|2319.5|2317.5|2311.6|2309.6|615
1651128600000|2022-04-28 06:50:00|2318.7|2316.7|2320.3|2318.3|2320.8|2318.8|2316.7|2314.7|918
1651128900000|2022-04-28 06:55:00|2320|2318|2320.8|2318.8|2322.2|2320.2|2319.4|2317.4|666
1651129200000|2022-04-28 07:00:00|2321.1|2319.1|2320.8|2318.8|2322.8|2320.8|2319|2317|627
1651129500000|2022-04-28 07:05:00|2320.9|2318.9|2321.6|2319.6|2322.2|2320.2|2319.6|2317.6|491
1651129800000|2022-04-28 07:10:00|2321.7|2319.7|2324.6|2322.6|2325.4|2323.4|2320.9|2318.9|610
1651130100000|2022-04-28 07:15:00|2324.3|2322.3|2330.6|2328.6|2332.2|2330.2|2323.1|2321.1|739
1651130400000|2022-04-28 07:20:00|2330.5|2328.5|2324.7|2322.7|2331.4|2329.4|2324.6|2322.6|620
1651130700000|2022-04-28 07:25:00|2324.8|2322.8|2330.4|2328.4|2330.8|2328.8|2324.7|2322.7|669
1651131000000|2022-04-28 07:30:00|2330.5|2328.5|2331.1|2329.1|2332.8|2330.8|2329.5|2327.5|540
1651131300000|2022-04-28 07:35:00|2331|2329|2329|2327|2331.4|2329.4|2328.9|2326.9|452
1651131600000|2022-04-28 07:40:00|2328.9|2326.9|2327.6|2325.6|2330.2|2328.2|2326.9|2324.9|465
1651131900000|2022-04-28 07:45:00|2327.5|2325.5|2326.8|2324.8|2328.6|2326.6|2326.5|2324.5|411
1651132200000|2022-04-28 07:50:00|2326.7|2324.7|2325.7|2323.7|2327.6|2325.6|2325.1|2323.1|397
1651132500000|2022-04-28 07:55:00|2325.6|2323.6|2328.8|2326.8|2329|2327|2325.5|2323.5|323
1651132800000|2022-04-28 08:00:00|2328.9|2326.9|2332.3|2330.3|2332.5|2330.5|2328.7|2326.7|451
1651133100000|2022-04-28 08:05:00|2332.2|2330.2|2325.6|2323.6|2332.2|2330.2|2324.8|2322.8|510
1651133400000|2022-04-28 08:10:00|2325.5|2323.5|2325.8|2323.8|2327.2|2325|2324.8|2322.8|409
1651133700000|2022-04-28 08:15:00|2325.7|2323.7|2323.8|2321.8|2326.2|2324.1|2322.7|2320.7|350
1651134000000|2022-04-28 08:20:00|2324|2322|2323.8|2321.8|2324.5|2322.5|2322.2|2320.2|357
1651134300000|2022-04-28 08:25:00|2323.7|2321.7|2321.4|2319.4|2323.8|2321.8|2319.1|2317.1|458
1651134600000|2022-04-28 08:30:00|2321.5|2319.5|2324.4|2322.4|2325.2|2323.2|2320.5|2318.5|484
1651134900000|2022-04-28 08:35:00|2324.3|2322.3|2328.6|2326.6|2329.1|2327.1|2324.3|2322.3|396
1651135200000|2022-04-28 08:40:00|2328.7|2326.7|2331.1|2329.1|2333.7|2331.7|2327.8|2325.8|593
1651135500000|2022-04-28 08:45:00|2331.2|2329.2|2331.5|2329.5|2332.4|2330.4|2329.8|2327.8|506
1651135800000|2022-04-28 08:50:00|2331.8|2329.8|2330.8|2328.8|2332.7|2330.7|2330|2328|430
1651136100000|2022-04-28 08:55:00|2330.7|2328.7|2326.8|2324.8|2332.4|2330.1|2325.7|2323.7|597
1651136400000|2022-04-28 09:00:00|2326.9|2324.9|2326.3|2324.3|2328.4|2326.3|2325.9|2323.9|445
1651136700000|2022-04-28 09:05:00|2326.2|2324.2|2326.4|2324.4|2328.2|2326.2|2326|2324|345
1651137000000|2022-04-28 09:10:00|2326.3|2324.3|2325.2|2323.2|2327.3|2325.3|2325|2323|340
1651137300000|2022-04-28 09:15:00|2325.1|2323.1|2325.1|2323.1|2325.7|2323.7|2323.1|2321.1|302
1651137600000|2022-04-28 09:20:00|2324.9|2322.9|2325.9|2323.9|2327.3|2325.3|2324.1|2322.1|353
1651137900000|2022-04-28 09:25:00|2326|2324|2327.2|2325.2|2327.9|2325.9|2325.3|2323.2|498
1651138200000|2022-04-28 09:30:00|2327.1|2325.1|2327.4|2325.4|2329.5|2327.5|2326.7|2324.6|706
1651138500000|2022-04-28 09:35:00|2327.5|2325.5|2328|2326|2329.7|2327.7|2327.4|2325.4|334
1651138800000|2022-04-28 09:40:00|2327.9|2325.9|2328.5|2326.5|2329.2|2327.2|2327.3|2325.3|355
1651139100000|2022-04-28 09:45:00|2328.6|2326.6|2330|2328|2331.2|2329.2|2328|2325.6|517
1651139400000|2022-04-28 09:50:00|2329.8|2327.8|2325.4|2323.4|2330.1|2328.1|2324.9|2322.9|413
1651139700000|2022-04-28 09:55:00|2325.3|2323.3|2325|2323|2325.7|2323.7|2323.8|2321.8|267
1651140000000|2022-04-28 10:00:00|2325.1|2323.1|2323.6|2321.6|2328.1|2326.1|2322.9|2320.5|656
1651140300000|2022-04-28 10:05:00|2323.5|2321.5|2322.6|2320.6|2325.1|2322.4|2321.6|2319.6|412
1651140600000|2022-04-28 10:10:00|2322.7|2320.7|2319.5|2317.5|2323.4|2321.4|2318.7|2316.7|362
1651140900000|2022-04-28 10:15:00|2319.4|2317.4|2318.9|2316.9|2321|2318.9|2318.3|2316.1|603
1651141200000|2022-04-28 10:20:00|2319.1|2317.1|2316.2|2314.2|2319.5|2317.5|2315.9|2313.8|449
1651141500000|2022-04-28 10:25:00|2316.3|2314.3|2317.7|2315.7|2319.4|2317.4|2316.3|2314.3|479
1651141800000|2022-04-28 10:30:00|2317.8|2315.8|2321.9|2319.9|2321.9|2319.9|2316.6|2314.6|658
1651142100000|2022-04-28 10:35:00|2321.8|2319.8|2319.6|2317.6|2322.4|2320.2|2318.1|2316.1|405
1651142400000|2022-04-28 10:40:00|2319.7|2317.7|2321.8|2319.8|2322.1|2320.1|2318.5|2316.5|368
1651142700000|2022-04-28 10:45:00|2321.7|2319.7|2320.6|2318.6|2321.9|2319.9|2320.1|2318.1|292
1651143000000|2022-04-28 10:50:00|2320.5|2318.5|2321.3|2319.3|2322.4|2320.4|2319|2317|417
1651143300000|2022-04-28 10:55:00|2321.4|2319.4|2319.7|2317.7|2321.9|2319.9|2319.6|2317|401
1651143600000|2022-04-28 11:00:00|2319.8|2317.8|2314.8|2312.8|2320.3|2318.3|2313.6|2311.6|564
1651143900000|2022-04-28 11:05:00|2314.7|2312.7|2318.4|2316.4|2319.2|2317.2|2314.7|2312.7|499
1651144200000|2022-04-28 11:10:00|2318.6|2316.6|2317|2315|2318.7|2316.7|2316.6|2314.6|314
1651144500000|2022-04-28 11:15:00|2316.9|2314.9|2317|2315|2318.2|2316.2|2316.1|2314.1|322
1651144800000|2022-04-28 11:20:00|2317.1|2315.1|2317.5|2315.5|2319|2317|2316.5|2314.5|325
1651145100000|2022-04-28 11:25:00|2317.4|2315.4|2316|2314|2318.1|2316.1|2314.5|2312.5|373
1651145400000|2022-04-28 11:30:00|2316.1|2314.1|2316.8|2314.8|2318.5|2316.5|2315.7|2313.7|472
1651145700000|2022-04-28 11:35:00|2316.7|2314.7|2316.4|2314.4|2317.2|2315.2|2313.1|2311.1|534
1651146000000|2022-04-28 11:40:00|2316.3|2314.3|2316.1|2314.1|2317|2315|2315.2|2313.2|476
1651146300000|2022-04-28 11:45:00|2316|2314|2313.6|2311.6|2316.1|2314.1|2313.3|2310.9|489
1651146600000|2022-04-28 11:50:00|2313.5|2311.5|2310.5|2308.5|2314.7|2312.7|2308|2305.8|614
1651146900000|2022-04-28 11:55:00|2310.4|2308.4|2306.6|2304.6|2310.4|2308.4|2305.6|2303.6|621
1651147200000|2022-04-28 12:00:00|2306.5|2304.5|2305.7|2303.7|2308.4|2306.4|2304|2302|802
1651147500000|2022-04-28 12:05:00|2305.6|2303.6|2305.5|2303.5|2312.1|2309.8|2304.3|2302.3|727
1651147800000|2022-04-28 12:10:00|2305.4|2303.4|2301.7|2299.7|2305.6|2303.6|2301.6|2299.6|679
1651148100000|2022-04-28 12:15:00|2301.5|2299.5|2301.6|2299.6|2303.1|2301.1|2299.2|2297.2|755
1651148400000|2022-04-28 12:20:00|2301|2299|2297.4|2295.4|2302.4|2300.4|2293.8|2291.8|970
1651148700000|2022-04-28 12:25:00|2296.8|2294.8|2298.4|2295.4|2298.7|2296.4|2290.3|2288.3|810
1651149000000|2022-04-28 12:30:00|2298.5|2295.5|2322.3|2320.3|2326.6|2324.6|2298|2295|1571
1651149300000|2022-04-28 12:35:00|2321.9|2319.9|2314.1|2312.1|2324.5|2322.5|2310.8|2308.3|1293
1651149600000|2022-04-28 12:40:00|2313.8|2311.8|2313.5|2311.5|2315|2313|2310.8|2308.8|906
1651149900000|2022-04-28 12:45:00|2313.7|2311.7|2301.2|2299.2|2314.9|2312.9|2300.7|2298.7|899
1651150200000|2022-04-28 12:50:00|2301.3|2299.3|2303.1|2301.1|2304|2302|2299.6|2297.6|852
1651150500000|2022-04-28 12:55:00|2303|2301|2304.6|2302.6|2307.1|2305.1|2301.4|2299.4|728
1651150800000|2022-04-28 13:00:00|2304.2|2302.2|2305|2303|2310.2|2308.2|2303.3|2301.3|890
1651151100000|2022-04-28 13:05:00|2305.1|2303.1|2309.2|2307.2|2311.2|2309.2|2304.6|2302.6|841
1651151400000|2022-04-28 13:10:00|2309.3|2307.3|2306.7|2304.7|2310.7|2308.7|2306|2304|781
1651151700000|2022-04-28 13:15:00|2306.4|2304.4|2302.9|2300.9|2309|2307|2302.7|2300.7|737
1651152000000|2022-04-28 13:20:00|2303|2301|2304.8|2302.8|2305.8|2303.8|2302.8|2300.8|659
1651152300000|2022-04-28 13:25:00|2304.7|2302.7|2302.6|2300.6|2304.9|2302.9|2301.1|2299.1|686
1651152600000|2022-04-28 13:30:00|2302.4|2300.4|2305.2|2303.2|2307.5|2305.5|2299.1|2297.1|1131
1651152900000|2022-04-28 13:35:00|2305.1|2303.1|2306.2|2304.2|2306.8|2304.8|2301.1|2299.1|1154
1651153200000|2022-04-28 13:40:00|2306.1|2304.1|2311|2309|2311.3|2309.3|2304.1|2302.1|1019
1651153500000|2022-04-28 13:45:00|2311.6|2309.6|2306.2|2304.2|2312.8|2310.8|2302.6|2300.6|1004
1651153800000|2022-04-28 13:50:00|2306.5|2304.5|2313.2|2311.2|2316.2|2314.2|2306.4|2304.4|989
1651154100000|2022-04-28 13:55:00|2313.1|2311.1|2313.5|2311.5|2317.4|2315.4|2311.9|2309.9|988
1651154400000|2022-04-28 14:00:00|2313.8|2311.8|2310.2|2308.2|2315.3|2313.3|2309.1|2307.1|962
1651154700000|2022-04-28 14:05:00|2310.5|2308.5|2306.3|2304.3|2311.8|2309.8|2305.6|2303.6|872
1651155000000|2022-04-28 14:10:00|2306.4|2304.4|2299.7|2297.7|2307|2305|2299.2|2297.2|855
1651155300000|2022-04-28 14:15:00|2299.6|2297.6|2297.4|2295.4|2302.5|2300.5|2297.4|2295.4|996
1651155600000|2022-04-28 14:20:00|2297.5|2295.5|2299.2|2297.2|2301|2299|2297.5|2295.5|860
1651155900000|2022-04-28 14:25:00|2299.3|2297.3|2305.6|2303.6|2307.2|2305.2|2298|2296|1049
1651156200000|2022-04-28 14:30:00|2305.5|2303.5|2309|2307|2310.5|2308.5|2304.5|2302.5|920
1651156500000|2022-04-28 14:35:00|2308.9|2306.9|2304.2|2302.2|2309.8|2307.8|2304.1|2302.1|810
1651156800000|2022-04-28 14:40:00|2304|2302|2302.6|2300.6|2305.2|2303.2|2300.6|2298.6|723
1651157100000|2022-04-28 14:45:00|2302.7|2300.7|2299.7|2297.7|2303.2|2301.2|2298.4|2296.4|636
1651157400000|2022-04-28 14:50:00|2299.8|2297.8|2301|2299|2302.9|2300.9|2298.3|2296.3|795
1651157700000|2022-04-28 14:55:00|2301.1|2299.1|2304.5|2302.5|2305|2303|2300.4|2298.4|899
1651158000000|2022-04-28 15:00:00|2304.4|2302.4|2307.9|2305.9|2308.1|2306.1|2303.7|2301.7|710
1651158300000|2022-04-28 15:05:00|2308|2306|2307.3|2305.3|2310.3|2308.3|2307.3|2305.3|774
1651158600000|2022-04-28 15:10:00|2307.1|2305.1|2304.3|2302.3|2307.3|2305.3|2302.4|2300.4|531
1651158900000|2022-04-28 15:15:00|2304.4|2302.4|2302.6|2300.6|2304.7|2302.7|2300.5|2298.5|572
1651159200000|2022-04-28 15:20:00|2302.7|2300.7|2304.7|2302.7|2305.2|2303.2|2302.6|2300.6|691
1651159500000|2022-04-28 15:25:00|2304.8|2302.8|2307.8|2305.8|2308.3|2306.3|2303.9|2301.9|496
1651159800000|2022-04-28 15:30:00|2307.7|2305.7|2308.8|2306.8|2309.2|2307.2|2306.6|2304.6|558
1651160100000|2022-04-28 15:35:00|2308.9|2306.9|2307.7|2305.7|2310|2308|2307.3|2305.3|518
1651160400000|2022-04-28 15:40:00|2307.8|2305.8|2307|2305|2308|2306|2305.8|2303.8|436
1651160700000|2022-04-28 15:45:00|2307.1|2305.1|2305.9|2303.9|2307.5|2305.5|2305.2|2303.2|483
1651161000000|2022-04-28 15:50:00|2305.8|2303.8|2300.7|2298.7|2305.9|2303.9|2300.1|2298.1|493
1651161300000|2022-04-28 15:55:00|2300.6|2298.6|2297.9|2295.9|2301.3|2299.3|2297.6|2295.6|490
1651161600000|2022-04-28 16:00:00|2298.5|2296.5|2297.8|2295.8|2299.3|2297.3|2297.3|2295.3|484
1651161900000|2022-04-28 16:05:00|2298.1|2296.1|2296.8|2294.8|2298.7|2296.7|2296.2|2294.2|540
1651162200000|2022-04-28 16:10:00|2296.9|2294.9|2297.5|2295.5|2298.1|2296.1|2296.4|2294.4|357
1651162500000|2022-04-28 16:15:00|2297.6|2295.6|2299.8|2297.8|2300.8|2298.8|2297.5|2295.5|608
1651162800000|2022-04-28 16:20:00|2299.6|2297.6|2301.2|2299.2|2301.5|2299.5|2297.7|2295.7|682
1651163100000|2022-04-28 16:25:00|2301.3|2299.3|2301.5|2299.5|2302|2300|2299.3|2297.3|534
1651163400000|2022-04-28 16:30:00|2301.4|2299.4|2301.3|2299.3|2303|2301|2299.7|2297.7|570
1651163700000|2022-04-28 16:35:00|2301.2|2299.2|2305.4|2303.4|2305.5|2303.5|2301|2299|552
1651164000000|2022-04-28 16:40:00|2305.3|2303.3|2308.8|2306.8|2309.4|2307.4|2305.3|2302.9|387
1651164300000|2022-04-28 16:45:00|2309|2307|2310.6|2308.6|2312.3|2310.3|2308.6|2306.6|614
1651164600000|2022-04-28 16:50:00|2310.5|2308.5|2310.2|2308.2|2311.4|2309.4|2309.3|2307.3|448
1651164900000|2022-04-28 16:55:00|2310.3|2308.3|2310.4|2308.4|2311.3|2309.3|2309.1|2307.1|483
1651165200000|2022-04-28 17:00:00|2310.5|2308.5|2316.9|2314.9|2317.8|2315.8|2309.7|2307.7|818
1651165500000|2022-04-28 17:05:00|2317|2315|2316.7|2314.7|2317.7|2315.7|2315.9|2313.9|419
1651165800000|2022-04-28 17:10:00|2317.1|2315.1|2316.3|2314.3|2318.6|2316.6|2315|2313|397
1651166100000|2022-04-28 17:15:00|2316.2|2314.2|2318.1|2316.1|2318.4|2316.4|2316.2|2314.2|368
1651166400000|2022-04-28 17:20:00|2317.9|2315.9|2312.7|2310.7|2320|2318|2311.4|2309.4|533
1651166700000|2022-04-28 17:25:00|2313.2|2311.2|2316.9|2314.9|2318.7|2316.7|2313.2|2311.2|510
1651167000000|2022-04-28 17:30:00|2316.7|2314.7|2316.1|2314.1|2316.8|2314.8|2313.8|2311.8|524
1651167300000|2022-04-28 17:35:00|2315.9|2313.9|2315.8|2313.8|2317.3|2315.3|2314.7|2312.7|456
1651167600000|2022-04-28 17:40:00|2315.7|2313.7|2312.5|2310.5|2316.5|2314.5|2312|2310|400
1651167900000|2022-04-28 17:45:00|2312.6|2310.6|2310.7|2308.7|2312.9|2310.9|2310.6|2308.6|374
1651168200000|2022-04-28 17:50:00|2310.6|2308.6|2308.7|2306.7|2311.5|2309.5|2308.6|2306.6|323
1651168500000|2022-04-28 17:55:00|2308.3|2306.3|2308.5|2306.5|2309.8|2307.8|2306.8|2304.8|366
1651168800000|2022-04-28 18:00:00|2308.6|2306.6|2311.3|2309.3|2311.5|2309.5|2308.6|2306.6|333
1651169100000|2022-04-28 18:05:00|2311.4|2309.4|2316|2314|2316.3|2314.3|2311.4|2309.4|274
1651169400000|2022-04-28 18:10:00|2315.9|2313.9|2315.9|2313.9|2318.4|2316.4|2315.6|2313.6|383
1651169700000|2022-04-28 18:15:00|2316|2314|2315.6|2313.6|2316.7|2314.7|2315.4|2313.4|229
1651170000000|2022-04-28 18:20:00|2315.7|2313.7|2315.8|2313.8|2316.6|2314.6|2313.6|2311.6|298
1651170300000|2022-04-28 18:25:00|2315.9|2313.9|2315.5|2313.5|2316.4|2314.4|2314.8|2312.8|332
1651170600000|2022-04-28 18:30:00|2315.4|2313.4|2315.3|2313.3|2315.8|2313.8|2314.2|2312.2|254
1651170900000|2022-04-28 18:35:00|2315.7|2313.7|2312.7|2310.7|2316.1|2314.1|2312.6|2310.6|218
1651171200000|2022-04-28 18:40:00|2312.6|2310.6|2314.4|2312.4|2315|2313|2312.6|2310.6|178
1651171500000|2022-04-28 18:45:00|2314.3|2312.3|2316.7|2314.7|2316.7|2314.7|2313.4|2311.4|241
1651171800000|2022-04-28 18:50:00|2316.6|2314.6|2317.6|2315.6|2317.9|2315.9|2315|2313|305
1651172100000|2022-04-28 18:55:00|2317.5|2315.5|2318.6|2316.6|2318.9|2316.9|2315.4|2313.4|305
1651172400000|2022-04-28 19:00:00|2318.5|2316.5|2319|2317|2319.5|2317.5|2317.2|2315.2|353
1651172700000|2022-04-28 19:05:00|2319.1|2317.1|2319.4|2317.4|2319.8|2317.7|2317.8|2315.5|307
1651173000000|2022-04-28 19:10:00|2319.5|2317.5|2320.4|2318.4|2321.1|2319.1|2319.5|2317.5|209
1651173300000|2022-04-28 19:15:00|2320.6|2318.6|2323|2321|2323.1|2321.1|2320.2|2318.2|235
1651173600000|2022-04-28 19:20:00|2322.9|2320.9|2322.5|2320.5|2323.5|2321.5|2322.1|2320.1|264
1651173900000|2022-04-28 19:25:00|2322.6|2320.6|2322.3|2320.3|2324.4|2322.2|2322|2320|297
1651174200000|2022-04-28 19:30:00|2322.6|2320.6|2320.5|2318.5|2323.8|2321.8|2320.4|2318.4|297
1651174500000|2022-04-28 19:35:00|2320.6|2318.6|2317.5|2315.5|2321.2|2319.2|2317.3|2315.3|278
1651174800000|2022-04-28 19:40:00|2317.9|2315.9|2319.3|2317.3|2319.3|2317.3|2317.2|2315.2|307
1651175100000|2022-04-28 19:45:00|2319.1|2317.1|2319.5|2317.5|2320.5|2318.5|2319|2317|305
1651175400000|2022-04-28 19:50:00|2319.4|2317.4|2321.2|2319.2|2321.9|2319.9|2319.1|2317.1|365
1651175700000|2022-04-28 19:55:00|2321.3|2319.3|2321.7|2319.7|2322.6|2320.6|2321.1|2319.1|299
1651176000000|2022-04-28 20:00:00|2321.8|2319.8|2320.2|2318.2|2322.1|2320.1|2319.9|2317.9|316
1651176300000|2022-04-28 20:05:00|2320.1|2318.1|2320.3|2318.3|2320.8|2318.8|2320|2318|143
1651176600000|2022-04-28 20:10:00|2320.2|2318.2|2319.9|2317.9|2320.3|2318.3|2319.6|2317.6|93
1651176900000|2022-04-28 20:15:00|2320|2318|2319.8|2317.8|2320.3|2318.3|2319.5|2317.5|69
1651177200000|2022-04-28 20:20:00|2319.6|2317.6|2319.8|2317.8|2320.9|2318.6|2319.2|2317.2|197
1651177500000|2022-04-28 20:25:00|2319.7|2317.7|2320.3|2318.3|2321.6|2319|2319.7|2317.7|127
1651177800000|2022-04-28 20:30:00|2320.1|2318.1|2319.1|2317.1|2320.2|2318.2|2319|2317|118
1651178100000|2022-04-28 20:35:00|2319|2317|2318.1|2316.1|2319.1|2317.1|2317.8|2315.8|94
1651178400000|2022-04-28 20:40:00|2318|2316|2318.9|2316.9|2319.5|2317|2317.8|2315.8|108
1651178700000|2022-04-28 20:45:00|2319.1|2317.1|2315|2313|2319.6|2317.3|2314.9|2312.3|142
1651179000000|2022-04-28 20:50:00|2314.9|2312.9|2315.8|2313.8|2316.9|2314.6|2314.3|2312.3|151
1651179300000|2022-04-28 20:55:00|2315.9|2313.9|2316.9|2313.9|2319.9|2315.1|2314.9|2312.1|213
1651183200000|2022-04-28 22:00:00|2316.5|2314.5|2319|2317|2320.1|2317.6|2316.5|2314.1|237
1651183500000|2022-04-28 22:05:00|2319.2|2317.2|2319.4|2316.4|2320.1|2317.8|2318.8|2316.3|137
1651183800000|2022-04-28 22:10:00|2319.3|2316.3|2318.1|2316.1|2319.7|2317.2|2318|2315.8|180
1651184100000|2022-04-28 22:15:00|2317.9|2315.9|2318.2|2316.2|2319.2|2316.7|2317.6|2315.6|94
1651184400000|2022-04-28 22:20:00|2318.1|2316.1|2317|2315|2318.5|2316.2|2316.9|2314.4|101
1651184700000|2022-04-28 22:25:00|2316.9|2314.9|2314.9|2312.9|2317.6|2315.3|2314.4|2312.4|171
1651185000000|2022-04-28 22:30:00|2314.8|2312.8|2314.9|2311.9|2315.5|2313.1|2314|2311.8|147
1651185300000|2022-04-28 22:35:00|2314.8|2311.8|2313.9|2311.9|2314.9|2312.7|2313.3|2311.2|170
1651185600000|2022-04-28 22:40:00|2313.8|2311.8|2313.7|2311.7|2314.5|2312.5|2313.6|2311.3|105
1651185900000|2022-04-28 22:45:00|2314|2312|2314.4|2312.4|2315.4|2312.8|2313.8|2311.8|139
1651186200000|2022-04-28 22:50:00|2314.5|2312.5|2314.7|2312.7|2314.9|2312.9|2313.6|2311.6|112
1651186500000|2022-04-28 22:55:00|2314.8|2312.8|2313.7|2311.7|2315|2312.8|2313.7|2311.7|88
1651186800000|2022-04-28 23:00:00|2313.8|2311.8|2313.8|2311.8|2314.5|2312|2313.3|2311.2|99
1651187100000|2022-04-28 23:05:00|2313.7|2311.7|2314.6|2312.6|2314.7|2312.7|2313.4|2311.3|126
1651187400000|2022-04-28 23:10:00|2314.4|2312.4|2314.5|2312.5|2315.2|2313.1|2314.4|2311.9|107
1651187700000|2022-04-28 23:15:00|2314.6|2312.6|2315.4|2313.4|2315.4|2313.4|2314.3|2312.2|98
1651188000000|2022-04-28 23:20:00|2315.5|2313.5|2315.3|2313.3|2315.7|2313.5|2314.8|2312.5|114
1651188300000|2022-04-28 23:25:00|2315.4|2313.4|2315.9|2313.9|2316.3|2314|2315.4|2313.1|89
1651188600000|2022-04-28 23:30:00|2315.7|2313.7|2316.9|2314.9|2317.3|2315.3|2315.7|2313.7|127
1651188900000|2022-04-28 23:35:00|2317|2315|2316.9|2314.9|2318|2316|2316.6|2314.5|174
1651189200000|2022-04-28 23:40:00|2316.8|2314.8|2317|2315|2317.2|2315.1|2315.7|2313.6|140
1651189500000|2022-04-28 23:45:00|2316.9|2314.9|2317.8|2315.8|2318.3|2315.9|2316.7|2314.7|149
1651189800000|2022-04-28 23:50:00|2317.9|2315.9|2319|2317|2319.7|2317.2|2317.4|2315.1|166
1651190100000|2022-04-28 23:55:00|2319.1|2317.1|2319.5|2317.5|2319.7|2317.7|2318.4|2316.2|148
1651190400000|2022-04-29 00:00:00|2319.4|2317.4|2318.6|2316.6|2320.2|2318.2|2317.8|2315.8|358
1651190700000|2022-04-29 00:05:00|2318.5|2316.5|2320.5|2318.5|2320.7|2318.6|2318.3|2316.3|266
1651191000000|2022-04-29 00:10:00|2320.4|2318.4|2321.5|2319.5|2321.5|2319.5|2319.1|2317.1|307
1651191300000|2022-04-29 00:15:00|2321.1|2319.1|2321.5|2319.5|2322.4|2320.4|2320.6|2318.2|261
1651191600000|2022-04-29 00:20:00|2321.4|2319.4|2321.4|2319.4|2322.1|2320.1|2320.6|2318.6|307
1651191900000|2022-04-29 00:25:00|2321.5|2319.5|2321.9|2319.9|2322.1|2320.1|2320.9|2318.9|237
1651192200000|2022-04-29 00:30:00|2322|2320|2321|2319|2322.2|2320.2|2320.8|2318.8|171
1651192500000|2022-04-29 00:35:00|2321.1|2319.1|2321|2319|2321.6|2319.6|2320.6|2318.6|132
1651192800000|2022-04-29 00:40:00|2321.1|2319.1|2319.7|2317.7|2321.3|2319.3|2319.3|2317.3|165
1651193100000|2022-04-29 00:45:00|2319.8|2317.8|2319.8|2317.8|2320|2318|2319|2317|120
1651193400000|2022-04-29 00:50:00|2319.9|2317.9|2319.3|2317.3|2320.6|2318.6|2319.3|2317.3|114
1651193700000|2022-04-29 00:55:00|2319.4|2317.4|2318.9|2316.9|2319.8|2317.8|2318.4|2316.4|130
1651194000000|2022-04-29 01:00:00|2318.8|2316.8|2326.1|2324.1|2326.1|2324.1|2318.6|2316.6|526
1651194300000|2022-04-29 01:05:00|2326.2|2324.2|2328.3|2326.3|2329.5|2327.5|2325.9|2323.7|469
1651194600000|2022-04-29 01:10:00|2328.2|2326.2|2330.5|2328.5|2331.1|2329.1|2327.8|2325.8|528
1651194900000|2022-04-29 01:15:00|2330.4|2328.4|2330.5|2328.5|2330.7|2328.7|2328.6|2326.6|409
1651195200000|2022-04-29 01:20:00|2330.6|2328.6|2329.1|2327.1|2331.4|2329.4|2328.9|2326.9|458
1651195500000|2022-04-29 01:25:00|2329|2327|2330.9|2328.9|2331.9|2329.9|2328.8|2326.8|456
1651195800000|2022-04-29 01:30:00|2330.6|2328.6|2333.4|2331.4|2333.6|2331.6|2330|2328|626
1651196100000|2022-04-29 01:35:00|2333.6|2331.6|2330.5|2328.5|2333.7|2331.7|2329.5|2327.5|668
1651196400000|2022-04-29 01:40:00|2330.4|2328.4|2329.3|2327.3|2331.7|2329.7|2328.6|2326.6|533
1651196700000|2022-04-29 01:45:00|2329.2|2327.2|2329.7|2327.7|2330.1|2328.1|2329.2|2327.2|323
1651197000000|2022-04-29 01:50:00|2329.6|2327.6|2329.6|2327.6|2330.9|2328.9|2329|2327|311
1651197300000|2022-04-29 01:55:00|2329.7|2327.7|2329.5|2327.5|2331.6|2329.6|2328.5|2326.5|450
1651197600000|2022-04-29 02:00:00|2329.7|2327.7|2329.3|2327.3|2332.8|2330.8|2329.2|2327.2|575
1651197900000|2022-04-29 02:05:00|2329.4|2327.4|2329.3|2327.3|2330.5|2328.5|2328.2|2326.2|563
1651198200000|2022-04-29 02:10:00|2329.2|2327.2|2327.2|2325.2|2329.9|2327.9|2326|2324|486
1651198500000|2022-04-29 02:15:00|2327.3|2325.3|2324.4|2322.4|2327.5|2325.5|2321.6|2319.6|614
1651198800000|2022-04-29 02:20:00|2324.5|2322.5|2323.9|2321.9|2325|2323|2322.8|2320.8|450
1651199100000|2022-04-29 02:25:00|2324.1|2322.1|2322.7|2320.7|2324.6|2322.6|2320.7|2318.7|508
1651199400000|2022-04-29 02:30:00|2322.6|2320.6|2321.1|2319.1|2322.7|2320.7|2319.6|2317.6|645
1651199700000|2022-04-29 02:35:00|2321|2319|2321.2|2319.2|2323.6|2321.6|2320.8|2318.8|535
1651200000000|2022-04-29 02:40:00|2321.1|2319.1|2320.9|2318.9|2322.7|2320.7|2320.3|2318.3|414
1651200300000|2022-04-29 02:45:00|2321|2319|2317.5|2315.5|2321.5|2319.5|2317.3|2315.3|492
1651200600000|2022-04-29 02:50:00|2317.8|2315.8|2324.1|2322.1|2324.3|2322.3|2317.6|2315.6|494
1651200900000|2022-04-29 02:55:00|2324.4|2322.4|2325|2323|2325.7|2323.7|2323.4|2321.4|540
1651201200000|2022-04-29 03:00:00|2324.9|2322.9|2326.3|2324.3|2327|2325|2324.7|2322.7|503
1651201500000|2022-04-29 03:05:00|2326.1|2324.1|2326.4|2324.4|2327.7|2325.7|2325.6|2323.6|546
1651201800000|2022-04-29 03:10:00|2326.3|2324.3|2325.3|2323.3|2326.9|2324.9|2322.9|2320.9|545
1651202100000|2022-04-29 03:15:00|2324.9|2322.9|2324.6|2322.6|2325.4|2323.4|2322.2|2320.2|538
1651202400000|2022-04-29 03:20:00|2324.7|2322.7|2324.5|2322.5|2326.2|2324.2|2323.5|2321.5|487
1651202700000|2022-04-29 03:25:00|2324.4|2322.4|2326.8|2324.8|2327.9|2325.9|2324.4|2322.4|325
1651203000000|2022-04-29 03:30:00|2326.7|2324.7|2327.7|2325.7|2328.1|2326.1|2326.6|2324.6|359
1651203300000|2022-04-29 03:35:00|2327.6|2325.6|2326.8|2324.8|2327.7|2325.7|2326.3|2324.3|234
1651203600000|2022-04-29 03:40:00|2326.9|2324.9|2324.2|2322.2|2327.1|2325.1|2321.5|2319.5|466
1651203900000|2022-04-29 03:45:00|2324.1|2322.1|2327.6|2325.6|2328|2326|2323.7|2321.7|417
1651204200000|2022-04-29 03:50:00|2327.7|2325.7|2327.1|2325.1|2328.7|2326.7|2326.9|2324.9|333
1651204500000|2022-04-29 03:55:00|2327.2|2325.2|2328.1|2326.1|2328.4|2326.3|2326.5|2324.4|242
1651204800000|2022-04-29 04:00:00|2328.3|2326.3|2327.5|2325.5|2328.4|2326.4|2326.8|2324.8|196
1651205100000|2022-04-29 04:05:00|2327.4|2325.4|2328.3|2326.3|2328.6|2326.6|2326.3|2324.3|251
1651205400000|2022-04-29 04:10:00|2328.2|2326.2|2328.7|2326.7|2328.9|2326.9|2327.3|2325.3|234
1651205700000|2022-04-29 04:15:00|2328.6|2326.6|2329.1|2327.1|2329.8|2327.8|2328.2|2326.2|222
1651206000000|2022-04-29 04:20:00|2329.3|2327.3|2328.3|2326.3|2329.7|2327.7|2328.2|2326.2|175
1651206300000|2022-04-29 04:25:00|2328.4|2326.4|2329.1|2327.1|2329.3|2327.3|2327.8|2325.8|164
1651206600000|2022-04-29 04:30:00|2329|2327|2328.3|2326.3|2329.3|2327.3|2328.1|2326.1|139
1651206900000|2022-04-29 04:35:00|2328.1|2326.1|2327.8|2325.8|2328.2|2326.2|2327.3|2325.3|103
1651207200000|2022-04-29 04:40:00|2328|2326|2328.3|2326.3|2328.5|2326.4|2327.1|2325.1|214
1651207500000|2022-04-29 04:45:00|2328.4|2326.4|2329.4|2327.4|2329.6|2327.6|2328.3|2326.3|179
1651207800000|2022-04-29 04:50:00|2329.1|2327.1|2331.2|2329.2|2331.3|2329.3|2329.1|2327.1|175
1651208100000|2022-04-29 04:55:00|2331.1|2329.1|2331.4|2329.4|2331.7|2329.7|2330.3|2328.3|193
1651208400000|2022-04-29 05:00:00|2331.5|2329.5|2337.1|2335.1|2337.8|2335.8|2331.4|2329.4|551
1651208700000|2022-04-29 05:05:00|2337.2|2335.2|2337.1|2335.1|2338.2|2336.2|2335.9|2333.9|420
1651209000000|2022-04-29 05:10:00|2337.2|2335.2|2337.7|2335.7|2337.8|2335.8|2336|2334|400
1651209300000|2022-04-29 05:15:00|2337.6|2335.6|2340.1|2338.1|2340.2|2338.2|2336.3|2334.3|418
1651209600000|2022-04-29 05:20:00|2340|2338|2336.3|2334.3|2340.1|2338.1|2335.5|2333.5|504
1651209900000|2022-04-29 05:25:00|2336.2|2334.2|2337.8|2335.8|2339.9|2337.9|2336.2|2334.2|422
1651210200000|2022-04-29 05:30:00|2338|2336|2337.1|2335.1|2343.4|2341.4|2336.8|2334.8|693
1651210500000|2022-04-29 05:35:00|2337|2335|2337|2335|2339.8|2337.8|2336.4|2334.4|519
1651210800000|2022-04-29 05:40:00|2337.1|2335.1|2337|2335|2337.8|2335.8|2335.5|2333.5|467
1651211100000|2022-04-29 05:45:00|2336.9|2334.9|2338.7|2336.7|2339.1|2337.1|2335.9|2333.9|367
1651211400000|2022-04-29 05:50:00|2338.8|2336.8|2337.8|2335.8|2339.7|2337.7|2337.6|2335.6|435
1651211700000|2022-04-29 05:55:00|2337.9|2335.9|2336.6|2334.6|2339.2|2337.2|2336|2334|342
1651212000000|2022-04-29 06:00:00|2336.8|2334.8|2339.5|2337.5|2339.6|2337.6|2335.5|2333.5|499
1651212300000|2022-04-29 06:05:00|2339.2|2337.2|2339.8|2337.8|2341.6|2339.6|2338.7|2336.7|552
1651212600000|2022-04-29 06:10:00|2339.9|2337.9|2341.5|2339.5|2341.8|2339.8|2338.9|2336.9|542
1651212900000|2022-04-29 06:15:00|2341.6|2339.6|2343.2|2341.2|2344.2|2342.2|2340.4|2338.4|606
1651213200000|2022-04-29 06:20:00|2343.3|2341.3|2345.7|2343.7|2347.3|2345.3|2343.2|2341.2|749
1651213500000|2022-04-29 06:25:00|2345.6|2343.6|2349.1|2347.1|2349.3|2347.3|2344.9|2342.9|739
1651213800000|2022-04-29 06:30:00|2349|2347|2347.6|2345.6|2349.2|2347.2|2346.5|2344.5|676
1651214100000|2022-04-29 06:35:00|2347.1|2345.1|2347.4|2345.4|2348.7|2346.7|2345.2|2343.2|622
1651214400000|2022-04-29 06:40:00|2347.3|2345.3|2346.4|2344.4|2347.3|2345.3|2345.5|2343.5|479
1651214700000|2022-04-29 06:45:00|2346.3|2344.3|2347.8|2345.8|2347.9|2345.9|2346.2|2344.2|461
1651215000000|2022-04-29 06:50:00|2347.9|2345.9|2346.4|2344.4|2348.1|2346.1|2345.9|2343.9|411
1651215300000|2022-04-29 06:55:00|2346.5|2344.5|2346.2|2344.2|2347|2345|2345.6|2343.6|430
1651215600000|2022-04-29 07:00:00|2346.4|2344.4|2343.7|2341.7|2346.8|2344.8|2343.5|2341.5|809
1651215900000|2022-04-29 07:05:00|2343.8|2341.8|2343.4|2341.4|2344.8|2342.8|2343.1|2341.1|580
1651216200000|2022-04-29 07:10:00|2343.5|2341.5|2345.1|2343.1|2346.7|2344.7|2342.9|2340.9|538
1651216500000|2022-04-29 07:15:00|2345.2|2343.2|2344.5|2342.5|2346.4|2344.4|2343.3|2341.3|477
1651216800000|2022-04-29 07:20:00|2344.4|2342.4|2344.5|2342.5|2346.2|2344.2|2343.9|2341.9|664
1651217100000|2022-04-29 07:25:00|2344.4|2342.4|2343.6|2341.6|2346.1|2344.1|2342.2|2340.2|590
1651217400000|2022-04-29 07:30:00|2343.9|2341.9|2346.7|2344.7|2347.4|2345.4|2343.3|2341|498
1651217700000|2022-04-29 07:35:00|2346.8|2344.8|2347.9|2345.9|2349.1|2347.1|2346.8|2344.8|650
1651218000000|2022-04-29 07:40:00|2348|2346|2348.9|2346.9|2350|2348|2347.8|2345.8|606
1651218300000|2022-04-29 07:45:00|2348.8|2346.8|2349.5|2347.5|2350.8|2348.8|2348|2346|631
1651218600000|2022-04-29 07:50:00|2349.8|2347.8|2356.9|2354.9|2357|2355|2349.4|2347.4|664
1651218900000|2022-04-29 07:55:00|2356.8|2354.8|2356|2354|2357.5|2355.5|2355.2|2353.2|531
1651219200000|2022-04-29 08:00:00|2356.3|2354.3|2353.7|2351.7|2356.3|2354.3|2352.8|2350.8|581
1651219500000|2022-04-29 08:05:00|2353.8|2351.8|2351.8|2349.8|2353.9|2351.9|2350.1|2348.1|489
1651219800000|2022-04-29 08:10:00|2351.7|2349.7|2350.8|2348.8|2352.6|2350.6|2350.6|2348.6|528
1651220100000|2022-04-29 08:15:00|2350.7|2348.7|2351.4|2349.4|2351.7|2349.7|2349.5|2347.5|439
1651220400000|2022-04-29 08:20:00|2351.3|2349.3|2349.1|2347.1|2351.4|2349.4|2349|2347|504
1651220700000|2022-04-29 08:25:00|2349|2347|2350.6|2348.6|2352.6|2350.6|2348.7|2346.7|472
1651221000000|2022-04-29 08:30:00|2350.2|2348.2|2350.3|2348.3|2351.6|2349.6|2349.2|2347.2|346
1651221300000|2022-04-29 08:35:00|2349.7|2347.7|2348.8|2346.8|2350.9|2348.9|2347.2|2345.2|379
1651221600000|2022-04-29 08:40:00|2348.7|2346.7|2349.6|2347.6|2351|2349|2348.5|2346.5|298
1651221900000|2022-04-29 08:45:00|2349.5|2347.5|2349.5|2347.5|2350.7|2348.7|2349.1|2347.1|345
1651222200000|2022-04-29 08:50:00|2349.6|2347.6|2349.1|2347.1|2351|2349|2348.8|2346.8|412
1651222500000|2022-04-29 08:55:00|2349.2|2347.2|2349.6|2347.6|2352|2350|2348.9|2346.9|374
1651222800000|2022-04-29 09:00:00|2349.7|2347.7|2350.1|2348.1|2352|2350|2349.2|2347.2|489
1651223100000|2022-04-29 09:05:00|2350|2348|2349.7|2347.7|2351|2349|2349.5|2347.5|334
1651223400000|2022-04-29 09:10:00|2349.8|2347.8|2349.2|2347.2|2350.9|2348.9|2349.1|2347.1|373
1651223700000|2022-04-29 09:15:00|2349.1|2347.1|2354.2|2352.2|2354.4|2352.4|2349.1|2347.1|487
1651224000000|2022-04-29 09:20:00|2354.3|2352.3|2355.6|2353.6|2357|2355|2353.7|2351.7|507
1651224300000|2022-04-29 09:25:00|2355.7|2353.7|2355.9|2353.9|2356.6|2354.6|2354.3|2352.3|383
1651224600000|2022-04-29 09:30:00|2355.8|2353.8|2354.5|2352.5|2356.1|2354.1|2353.3|2351.3|466
1651224900000|2022-04-29 09:35:00|2354.6|2352.6|2354.7|2352.7|2356|2354|2353.8|2351.8|452
1651225200000|2022-04-29 09:40:00|2354.5|2352.5|2350|2348|2355.1|2353.1|2349.7|2347.7|445
1651225500000|2022-04-29 09:45:00|2350.1|2348.1|2351.9|2349.9|2352.3|2350.3|2349.7|2347.7|465
1651225800000|2022-04-29 09:50:00|2352|2350|2349.9|2347.9|2352.4|2350.4|2349.2|2347.2|432
1651226100000|2022-04-29 09:55:00|2349.8|2347.8|2346.3|2344.3|2350|2348|2346.2|2344.2|434
1651226400000|2022-04-29 10:00:00|2346.6|2344.6|2350.8|2348.8|2351.9|2349.9|2346|2344|515
1651226700000|2022-04-29 10:05:00|2350.7|2348.7|2351.9|2349.9|2352.6|2350.6|2350.2|2348.2|329
1651227000000|2022-04-29 10:10:00|2352.2|2350.2|2352.8|2350.8|2353.3|2351.3|2351.6|2349.6|333
1651227300000|2022-04-29 10:15:00|2352.7|2350.7|2351.2|2349.2|2354.2|2352.2|2350.9|2348.9|306
1651227600000|2022-04-29 10:20:00|2351.4|2349.4|2351.3|2349.3|2352.2|2350.2|2351.1|2349.1|254
1651227900000|2022-04-29 10:25:00|2351.2|2349.2|2354.2|2352.2|2354.4|2352.4|2351.1|2349.1|356
1651228200000|2022-04-29 10:30:00|2354.3|2352.3|2351.7|2349.7|2354.7|2352.3|2351.1|2349.1|403
1651228500000|2022-04-29 10:35:00|2351.5|2349.5|2349.8|2347.8|2352|2350|2349.6|2347.6|391
1651228800000|2022-04-29 10:40:00|2349.7|2347.7|2350.8|2348.8|2351.5|2349.5|2349|2347|390
1651229100000|2022-04-29 10:45:00|2350.9|2348.9|2350.7|2348.7|2351.5|2349.5|2350.4|2348.4|327
1651229400000|2022-04-29 10:50:00|2350.6|2348.6|2350.1|2348.1|2352|2350|2350.1|2348|325
1651229700000|2022-04-29 10:55:00|2350.2|2348.2|2349.2|2347.2|2350.4|2348.4|2348.8|2346.8|308
1651230000000|2022-04-29 11:00:00|2348.9|2346.9|2345.4|2343.4|2349|2347|2343.8|2341.8|443
1651230300000|2022-04-29 11:05:00|2345.5|2343.5|2346.4|2344.4|2347.5|2345.5|2344.4|2342.4|353
1651230600000|2022-04-29 11:10:00|2346.5|2344.5|2347.3|2345.3|2347.5|2345.5|2345.1|2343.1|305
1651230900000|2022-04-29 11:15:00|2347.2|2345.2|2349.6|2347.6|2350.2|2348.2|2346.9|2344.9|311
1651231200000|2022-04-29 11:20:00|2349.7|2347.7|2349.4|2347.4|2350.1|2348.1|2348.2|2346.2|241
1651231500000|2022-04-29 11:25:00|2349.5|2347.5|2348|2346|2351.1|2349.1|2348|2346|378
1651231800000|2022-04-29 11:30:00|2348.1|2346.1|2346.5|2344.5|2348.1|2346.1|2345.5|2343.5|338
1651232100000|2022-04-29 11:35:00|2346.4|2344.4|2349.9|2347.9|2352.3|2350.3|2346.4|2344.4|387
1651232400000|2022-04-29 11:40:00|2350|2348|2349.2|2347.2|2350.3|2348.3|2347.3|2345.3|332
1651232700000|2022-04-29 11:45:00|2349.3|2347.3|2348.5|2346.5|2349.3|2347.3|2347.4|2345.4|374
1651233000000|2022-04-29 11:50:00|2348.6|2346.6|2350.5|2348.5|2350.7|2348.7|2347|2345|416
1651233300000|2022-04-29 11:55:00|2350.4|2348.4|2349.7|2347.7|2350.4|2348.4|2346.5|2344.5|481
1651233600000|2022-04-29 12:00:00|2350|2348|2342.5|2340.5|2350.3|2348.3|2342.5|2340.5|625
1651233900000|2022-04-29 12:05:00|2342.4|2340.4|2332.1|2330.1|2342.6|2340.6|2327.4|2325.4|886
1651234200000|2022-04-29 12:10:00|2332|2330|2331.5|2329.5|2333.4|2331.4|2327.4|2325.4|875
1651234500000|2022-04-29 12:15:00|2331.6|2329.6|2327.6|2325.6|2331.7|2329.7|2325.4|2323.4|769
1651234800000|2022-04-29 12:20:00|2327.5|2325.5|2322.7|2320.7|2327.9|2325.9|2322.5|2320.5|868
1651235100000|2022-04-29 12:25:00|2322.5|2320.5|2321.9|2318.9|2323.5|2321.5|2316.8|2314.8|919
1651235400000|2022-04-29 12:30:00|2321.2|2318.2|2322.3|2320.3|2324|2321.6|2316.5|2313.5|1507
1651235700000|2022-04-29 12:35:00|2322.1|2320.1|2314.5|2312.5|2322.9|2320.6|2311.9|2309.3|1267
1651236000000|2022-04-29 12:40:00|2314.6|2312.6|2317.6|2315.6|2317.8|2315.8|2308.7|2306.7|1162
1651236300000|2022-04-29 12:45:00|2317.5|2315.5|2316.9|2314.9|2319.7|2317.7|2315.7|2313.7|749
1651236600000|2022-04-29 12:50:00|2317|2315|2313.7|2311.7|2317|2315|2312.5|2310.5|840
1651236900000|2022-04-29 12:55:00|2313.6|2311.6|2320.3|2318.3|2322.7|2320.7|2313.3|2311.3|814
1651237200000|2022-04-29 13:00:00|2320.4|2318.4|2322|2320|2323.6|2321.6|2315.6|2313.6|899
1651237500000|2022-04-29 13:05:00|2321.7|2319.7|2314.7|2312.7|2323|2321|2314.4|2312.4|771
1651237800000|2022-04-29 13:10:00|2314.6|2312.6|2308.9|2306.9|2315|2313|2308.8|2306.8|813
1651238100000|2022-04-29 13:15:00|2309|2307|2301.5|2299.5|2310.9|2308.9|2301.5|2299.5|981
1651238400000|2022-04-29 13:20:00|2301.4|2299.4|2312.3|2310.3|2315.7|2313.7|2300.7|2298.7|911
1651238700000|2022-04-29 13:25:00|2312.5|2310.5|2309.4|2307.4|2312.8|2310.8|2304.9|2302.9|883
1651239000000|2022-04-29 13:30:00|2309.3|2307.3|2308.8|2306.8|2315.9|2313.9|2305.6|2303.6|1198
1651239300000|2022-04-29 13:35:00|2308.7|2306.7|2307.5|2305.5|2309|2307|2301.7|2299.7|1134
1651239600000|2022-04-29 13:40:00|2307|2305|2308.4|2306.4|2312.1|2310.1|2306.3|2304.3|920
1651239900000|2022-04-29 13:45:00|2308.3|2306.3|2307.4|2305.4|2309.9|2307.9|2302.2|2300.2|1042
1651240200000|2022-04-29 13:50:00|2307.1|2305.1|2315.4|2313.4|2317.6|2315.6|2307.1|2305.1|1095
1651240500000|2022-04-29 13:55:00|2316|2314|2319.5|2317.5|2322.7|2320.7|2315.9|2313.9|988
1651240800000|2022-04-29 14:00:00|2319.9|2316.9|2317.8|2315.8|2323.2|2321.2|2316.6|2314.6|969
1651241100000|2022-04-29 14:05:00|2317.9|2315.9|2318.7|2316.7|2322|2320|2315.7|2313.7|876
1651241400000|2022-04-29 14:10:00|2318.9|2316.9|2316.8|2314.8|2320.7|2318.7|2316.4|2314.4|858
1651241700000|2022-04-29 14:15:00|2316.9|2314.9|2316.1|2314.1|2321.4|2319.4|2315.4|2313.4|883
1651242000000|2022-04-29 14:20:00|2316|2314|2315.3|2313.3|2318.1|2316.1|2313.2|2311.2|797
1651242300000|2022-04-29 14:25:00|2315.4|2313.4|2315.3|2313.3|2320|2318|2312.2|2310.2|895
1651242600000|2022-04-29 14:30:00|2315.5|2313.5|2307.3|2305.3|2315.6|2313.6|2307.1|2305.1|841
1651242900000|2022-04-29 14:35:00|2307.2|2305.2|2313|2311|2313.1|2311.1|2306.3|2304.3|790
1651243200000|2022-04-29 14:40:00|2312.7|2310.7|2315.3|2313.3|2316.5|2314.5|2311.9|2309.9|721
1651243500000|2022-04-29 14:45:00|2315.2|2313.2|2309.4|2307.4|2315.4|2313.4|2309.3|2307.3|751
1651243800000|2022-04-29 14:50:00|2309.3|2307.3|2309.9|2307.9|2311|2309|2304.9|2302.9|853
1651244100000|2022-04-29 14:55:00|2310|2308|2306.3|2304.3|2312.6|2310.6|2305.5|2303.5|1045
1651244400000|2022-04-29 15:00:00|2306.2|2304.2|2302|2300|2308.3|2306.3|2300.8|2298.8|974
1651244700000|2022-04-29 15:05:00|2302.1|2300.1|2303.9|2301.9|2304.9|2302.9|2299.6|2297.6|844
1651245000000|2022-04-29 15:10:00|2303.8|2301.8|2299.8|2297.8|2304.7|2302.7|2299.5|2297.5|680
1651245300000|2022-04-29 15:15:00|2299.9|2297.9|2299.7|2297.7|2301.4|2299.4|2298.6|2296.6|689
1651245600000|2022-04-29 15:20:00|2299.5|2297.5|2296.8|2294.8|2302.4|2300.4|2296.7|2294.7|721
1651245900000|2022-04-29 15:25:00|2296.7|2294.7|2299.8|2297.8|2301.1|2299.1|2294.3|2292.3|727
1651246200000|2022-04-29 15:30:00|2299.9|2297.9|2301|2299|2302.1|2300.1|2299.1|2297.1|590
1651246500000|2022-04-29 15:35:00|2301.1|2299.1|2300.6|2298.6|2302.9|2300.9|2299.3|2297.3|471
1651246800000|2022-04-29 15:40:00|2300.8|2298.8|2305.7|2303.7|2306.4|2304.4|2299.3|2297.3|508
1651247100000|2022-04-29 15:45:00|2305.8|2303.8|2311.9|2309.9|2312.7|2310.7|2305.1|2303.1|563
1651247400000|2022-04-29 15:50:00|2311.7|2309.7|2310.5|2308.5|2313.1|2311.1|2310.2|2308.2|571
1651247700000|2022-04-29 15:55:00|2310.4|2308.4|2309.1|2307.1|2311.7|2309.7|2308.2|2306.2|448
1651248000000|2022-04-29 16:00:00|2309|2307|2304|2302|2309.1|2307.1|2303.9|2301.9|460
1651248300000|2022-04-29 16:05:00|2303.9|2301.9|2298.8|2296.8|2304.2|2302.2|2298.1|2296.1|460
1651248600000|2022-04-29 16:10:00|2298.7|2296.7|2301.1|2299.1|2301.1|2299.1|2296.6|2294.6|489
1651248900000|2022-04-29 16:15:00|2301|2299|2299.9|2297.9|2302.8|2300.8|2299.8|2297.8|445
1651249200000|2022-04-29 16:20:00|2300.1|2298.1|2302.9|2300.9|2305.3|2303.3|2299.7|2297.7|631
1651249500000|2022-04-29 16:25:00|2302.8|2300.8|2304|2302|2304.5|2302.5|2302.7|2300.7|497
1651249800000|2022-04-29 16:30:00|2303.9|2301.9|2303.4|2301.4|2304.2|2302.2|2301.8|2299.8|485
1651250100000|2022-04-29 16:35:00|2303.5|2301.5|2303.8|2301.8|2305.3|2303.3|2302.5|2300.5|403
1651250400000|2022-04-29 16:40:00|2303.9|2301.9|2304.3|2302.3|2306.5|2304.5|2302.6|2300.6|528
1651250700000|2022-04-29 16:45:00|2304.2|2302.2|2304.4|2302.4|2305.6|2303.6|2302.1|2300.1|439
1651251000000|2022-04-29 16:50:00|2304.5|2302.5|2302.4|2300.4|2305.2|2303.2|2301.5|2299.5|527
1651251300000|2022-04-29 16:55:00|2302.3|2300.3|2304.6|2302.6|2305|2303|2301.6|2299.6|500
1651251600000|2022-04-29 17:00:00|2304.5|2302.5|2305.5|2303.5|2305.9|2303.9|2302.1|2300.1|513
1651251900000|2022-04-29 17:05:00|2305.6|2303.6|2303.5|2301.5|2306.4|2304.4|2302.5|2300.5|405
1651252200000|2022-04-29 17:10:00|2303.4|2301.4|2303.9|2301.9|2305.3|2303.3|2302.7|2300.7|318
1651252500000|2022-04-29 17:15:00|2303.7|2301.7|2307.4|2305.4|2307.5|2305.5|2303|2301|377
1651252800000|2022-04-29 17:20:00|2307.3|2305.3|2305.4|2303.4|2307.6|2305.6|2304.3|2302.3|497
1651253100000|2022-04-29 17:25:00|2305.6|2303.6|2305.2|2303.2|2306.8|2304.8|2304.2|2302.2|519
1651253400000|2022-04-29 17:30:00|2305.1|2303.1|2307.4|2305.4|2307.8|2305.8|2305.1|2303.1|419
1651253700000|2022-04-29 17:35:00|2307.2|2305.2|2307.8|2305.8|2308.7|2306.7|2306.5|2304.5|316
1651254000000|2022-04-29 17:40:00|2308.1|2306.1|2306.6|2304.6|2308.8|2306.8|2306.5|2304.5|382
1651254300000|2022-04-29 17:45:00|2306.4|2304.4|2306.4|2304.4|2308|2306|2305.3|2303.3|325
1651254600000|2022-04-29 17:50:00|2306.3|2304.3|2306.2|2304.2|2308.8|2306.8|2305.7|2303.7|375
1651254900000|2022-04-29 17:55:00|2305.9|2303.9|2305|2303|2306.3|2304.3|2304.7|2302.7|287
1651255200000|2022-04-29 18:00:00|2305.1|2303.1|2303.5|2301.5|2305.8|2303.8|2303.1|2301.1|384
1651255500000|2022-04-29 18:05:00|2303.6|2301.6|2303.2|2301.2|2304.5|2302.5|2302.6|2300.6|358
1651255800000|2022-04-29 18:10:00|2303.1|2301.1|2301.5|2299.5|2303.2|2301.2|2300.5|2298.5|323
1651256100000|2022-04-29 18:15:00|2301.4|2299.4|2304.6|2302.6|2304.7|2302.7|2301.3|2299.3|391
1651256400000|2022-04-29 18:20:00|2304.5|2302.5|2303.4|2301.4|2305.2|2303.2|2301.8|2299.8|356
1651256700000|2022-04-29 18:25:00|2303.5|2301.5|2304.6|2302.6|2304.8|2302.8|2302.1|2300.1|339
1651257000000|2022-04-29 18:30:00|2304.5|2302.5|2302.1|2300.1|2305.3|2303.3|2302|2300|279
1651257300000|2022-04-29 18:35:00|2302.3|2300.3|2301.9|2299.9|2302.6|2300.6|2301|2299|258
1651257600000|2022-04-29 18:40:00|2302.3|2300.3|2303.3|2301.3|2303.3|2301.3|2301.2|2299.2|268
1651257900000|2022-04-29 18:45:00|2303.4|2301.4|2297.4|2295.4|2303.6|2301.6|2297.3|2295.3|305
1651258200000|2022-04-29 18:50:00|2297.3|2295.3|2297|2295|2297.5|2295.5|2295.6|2293.6|344
1651258500000|2022-04-29 18:55:00|2297.1|2295.1|2297.1|2295.1|2298.3|2296.3|2295.9|2293.9|549
1651258800000|2022-04-29 19:00:00|2297.2|2295.2|2296|2294|2297.2|2295.2|2294.7|2292.7|605
1651259100000|2022-04-29 19:05:00|2295.9|2293.9|2284.7|2282.7|2296|2294|2282.7|2280.7|532
1651259400000|2022-04-29 19:10:00|2284.8|2282.8|2283.9|2281.9|2284.8|2282.8|2279.2|2277.2|730
1651259700000|2022-04-29 19:15:00|2283.7|2281.7|2285.2|2283.2|2286.5|2284.5|2281.8|2279.8|716
1651260000000|2022-04-29 19:20:00|2285.4|2283.4|2285.6|2283.6|2288.2|2286.2|2283.7|2281.7|595
1651260300000|2022-04-29 19:25:00|2285.5|2283.5|2279.1|2277.1|2287.2|2285.2|2278.7|2276.7|565
1651260600000|2022-04-29 19:30:00|2279.3|2277.3|2282.2|2280.2|2282.8|2280.8|2276|2274|832
1651260900000|2022-04-29 19:35:00|2281.9|2279.9|2282.2|2280.2|2284.8|2282.8|2280.5|2278.5|644
1651261200000|2022-04-29 19:40:00|2282.3|2280.3|2281.8|2279.8|2284.4|2282.4|2280.6|2278.6|699
1651261500000|2022-04-29 19:45:00|2281.5|2279.5|2279.5|2277.5|2282.7|2280.7|2279|2277|552
1651261800000|2022-04-29 19:50:00|2279.3|2277.3|2274.9|2272.9|2279.6|2277.6|2274.4|2272.4|754
1651262100000|2022-04-29 19:55:00|2274.8|2272.8|2278.1|2275.1|2280.5|2278|2274.4|2272.4|824
1651262400000|2022-04-29 20:00:00|2278|2275|2276.1|2273.1|2279.1|2276.9|2275.1|2272.1|657
1651262700000|2022-04-29 20:05:00|2276|2273|2275|2273|2276.5|2274.1|2274|2271|394
1651263000000|2022-04-29 20:10:00|2275.2|2273.2|2276.6|2274.6|2277.7|2275.6|2274.7|2271.7|445
1651263300000|2022-04-29 20:15:00|2276.8|2274.8|2273.2|2271.2|2277.6|2275.2|2269.5|2266.5|477
1651263600000|2022-04-29 20:20:00|2273|2271|2274.5|2272.5|2275.3|2272.7|2272.6|2269.8|323
1651263900000|2022-04-29 20:25:00|2274.4|2272.4|2275|2273|2275.6|2273.2|2273.7|2270.8|266
1651264200000|2022-04-29 20:30:00|2274.9|2272.9|2275.7|2272.7|2276.2|2273.7|2274.6|2271.6|194
1651264500000|2022-04-29 20:35:00|2275.2|2273.2|2275.5|2272.5|2276|2273.2|2274.7|2271.7|114
1651264800000|2022-04-29 20:40:00|2275.3|2272.3|2277|2274|2277.5|2274.5|2275|2272|161
1651265100000|2022-04-29 20:45:00|2276.9|2273.9|2273.4|2270.4|2278.1|2275.1|2273.3|2270.3|283
1651265400000|2022-04-29 20:50:00|2273.9|2270.9|2276.4|2273.4|2281.2|2277.6|2272.2|2269.2|290
1651265700000|2022-04-29 20:55:00|2276.6|2273.6|2280.5|2277.5|2283.3|2277.7|2275.1|2271.1|278
1651442400000|2022-05-01 22:00:00|2278.9|2275.9|2286.4|2283.4|2286.6|2284.1|2278.5|2275.5|435
1651442700000|2022-05-01 22:05:00|2286.5|2283.5|2283.1|2280.1|2287.3|2284.9|2280.9|2277.9|511
1651443000000|2022-05-01 22:10:00|2283.9|2280.9|2281.7|2278.7|2284.1|2281.3|2280.4|2277.4|329
1651443300000|2022-05-01 22:15:00|2281.6|2278.6|2279|2276|2284.3|2279|2277.6|2274|319
1651443600000|2022-05-01 22:20:00|2278.9|2275.9|2275.7|2273.7|2281.7|2277|2274.9|2270.7|388
1651443900000|2022-05-01 22:25:00|2275.6|2273.6|2275.3|2272.3|2278.1|2273.7|2273.9|2270|319
1651444200000|2022-05-01 22:30:00|2275.2|2272.2|2273.3|2270.3|2275.4|2272.6|2271.7|2268.6|397
1651444500000|2022-05-01 22:35:00|2272.7|2270.7|2273|2271|2275.4|2271.9|2272.2|2268.8|264
1651444800000|2022-05-01 22:40:00|2272.9|2270.9|2274.9|2272.9|2276.4|2273.3|2272.9|2270.6|282
1651445100000|2022-05-01 22:45:00|2274.8|2272.8|2278.2|2275.2|2278.4|2275.8|2274.5|2271.1|293
1651445400000|2022-05-01 22:50:00|2278.1|2275.1|2276.7|2274.7|2278.5|2275.6|2275.1|2272.5|357
1651445700000|2022-05-01 22:55:00|2276.8|2274.8|2279.5|2277.5|2281|2278.6|2276.8|2274.8|264
1651446000000|2022-05-01 23:00:00|2279.4|2277.4|2278.7|2276.7|2279.8|2277.8|2277.4|2275|317
1651446300000|2022-05-01 23:05:00|2278.6|2276.6|2280.9|2278.9|2281.4|2279|2278.1|2276.1|157
1651446600000|2022-05-01 23:10:00|2280.8|2278.8|2280.3|2278.3|2281.1|2278.9|2279.1|2276.9|209
1651446900000|2022-05-01 23:15:00|2280.5|2278.5|2281|2279|2281.6|2279.3|2278.9|2276.9|207
1651447200000|2022-05-01 23:20:00|2280.9|2278.9|2281|2279|2282.4|2279.9|2279.9|2277.6|229
1651447500000|2022-05-01 23:25:00|2280.9|2278.9|2279.9|2277.9|2281.7|2279.7|2278.9|2276.5|302
1651447800000|2022-05-01 23:30:00|2279.8|2277.8|2280.7|2278.7|2281.2|2279.2|2279.3|2276.7|215
1651448100000|2022-05-01 23:35:00|2280.4|2278.4|2280.7|2278.7|2281|2278.8|2279.7|2277.5|180
1651448400000|2022-05-01 23:40:00|2280.8|2278.8|2280.7|2278.7|2281.9|2279.8|2280.1|2277.4|220
1651448700000|2022-05-01 23:45:00|2280.4|2278.4|2280.7|2278.7|2282.1|2279.8|2280.1|2277.8|269
1651449000000|2022-05-01 23:50:00|2280.8|2278.8|2283.4|2281.4|2285.9|2283.6|2280.8|2278.8|287
1651449300000|2022-05-01 23:55:00|2283.5|2281.5|2278.3|2276.3|2283.9|2281.5|2277.9|2275.9|282
1651449600000|2022-05-02 00:00:00|2278.2|2276.2|2276.7|2274.7|2278.7|2276.7|2276.5|2274.3|314
1651449900000|2022-05-02 00:05:00|2276.6|2274.6|2275.4|2273.4|2277.4|2274.9|2273.7|2271.1|448
1651450200000|2022-05-02 00:10:00|2275.5|2273.5|2275.7|2272.7|2276.5|2274.1|2274.1|2271.8|311
1651450500000|2022-05-02 00:15:00|2275.6|2272.6|2276.5|2274.5|2276.8|2274.5|2274.5|2271.9|356
1651450800000|2022-05-02 00:20:00|2276.4|2274.4|2274.3|2272.3|2277.3|2275.3|2270.8|2268.5|523
1651451100000|2022-05-02 00:25:00|2274|2272|2273.4|2270.4|2277.1|2275.1|2273.2|2270.4|378
1651451400000|2022-05-02 00:30:00|2273.3|2270.3|2274.9|2272.9|2275|2273|2272.3|2269.8|460
1651451700000|2022-05-02 00:35:00|2275|2273|2271.7|2269.7|2275.6|2273.6|2270.3|2268.3|331
1651452000000|2022-05-02 00:40:00|2271.8|2269.8|2272.5|2270.5|2273.7|2271.7|2270.9|2268.9|311
1651452300000|2022-05-02 00:45:00|2272.6|2270.6|2268.7|2266.7|2272.9|2270.9|2265.6|2263.6|514
1651452600000|2022-05-02 00:50:00|2268.4|2266.4|2268.5|2266.5|2270|2267.4|2266.3|2264|442
1651452900000|2022-05-02 00:55:00|2268.4|2266.4|2267.5|2265.5|2269.2|2267.1|2266.6|2264.6|369
1651453200000|2022-05-02 01:00:00|2267.2|2265.2|2268.4|2266.4|2269.6|2267.6|2266.9|2264.3|429
1651453500000|2022-05-02 01:05:00|2268.3|2266.3|2267.2|2265.2|2269.6|2267.3|2266.3|2264|328
1651453800000|2022-05-02 01:10:00|2267.3|2265.3|2266.7|2264.7|2267.9|2265.9|2266.3|2264.1|270
1651454100000|2022-05-02 01:15:00|2266.6|2264.6|2268.2|2266.2|2268.4|2266.4|2266.5|2264.1|253
1651454400000|2022-05-02 01:20:00|2268.1|2266.1|2267.6|2265.6|2269.3|2267.3|2267.5|2265|233
1651454700000|2022-05-02 01:25:00|2267.7|2265.7|2269.3|2267.3|2269.5|2267.5|2267.2|2265.2|361
1651455000000|2022-05-02 01:30:00|2269.5|2267.5|2269.6|2267.6|2269.8|2267.8|2268.1|2265.6|254
1651455300000|2022-05-02 01:35:00|2269.5|2267.5|2267.9|2265.9|2269.6|2267.6|2267.3|2265.3|181
1651455600000|2022-05-02 01:40:00|2267.8|2265.8|2267.7|2265.7|2268.3|2266.3|2267.5|2265.1|142
1651455900000|2022-05-02 01:45:00|2267.6|2265.6|2265.8|2263.8|2267.7|2265.7|2265.4|2263.4|160
1651456200000|2022-05-02 01:50:00|2265.9|2263.9|2264.8|2262.8|2267.3|2265.3|2264.6|2262.2|215
1651456500000|2022-05-02 01:55:00|2264.7|2262.7|2263.1|2260.1|2266.2|2264.2|2262.2|2259.7|271
1651456800000|2022-05-02 02:00:00|2263|2260|2261.9|2259.9|2264.7|2262.5|2261.6|2259.6|305
1651457100000|2022-05-02 02:05:00|2261.8|2259.8|2260.8|2258.8|2263.4|2260.5|2259.9|2257.5|355
1651457400000|2022-05-02 02:10:00|2260.5|2258.5|2261.7|2259.7|2261.7|2259.7|2259.4|2257.4|420
1651457700000|2022-05-02 02:15:00|2261.4|2259.4|2261.5|2259.5|2261.8|2259.8|2260.4|2257.8|263
1651458000000|2022-05-02 02:20:00|2261.4|2259.4|2260.9|2258.9|2261.7|2259.7|2260|2257.4|182
1651458300000|2022-05-02 02:25:00|2260.8|2258.8|2259.3|2257.3|2261.6|2259.6|2257.5|2255.5|421
1651458600000|2022-05-02 02:30:00|2259.4|2257.4|2262.1|2260.1|2262.8|2260.6|2259.4|2257.4|294
1651458900000|2022-05-02 02:35:00|2262|2260|2263.4|2261.4|2263.9|2261.7|2261.8|2259.7|169
1651459200000|2022-05-02 02:40:00|2263.5|2261.5|2264.3|2261.3|2264.4|2262.2|2262|2260|252
1651459500000|2022-05-02 02:45:00|2264|2261|2260.7|2258.7|2264.5|2262.5|2260.4|2258.4|251
1651459800000|2022-05-02 02:50:00|2260.8|2258.8|2260.4|2258.4|2261.2|2259.2|2259.4|2257.3|224
1651460100000|2022-05-02 02:55:00|2260.1|2258.1|2259.9|2257.9|2261.5|2259.5|2259.5|2257.5|244
1651460400000|2022-05-02 03:00:00|2260|2258|2260.5|2258.5|2261.8|2259.8|2259.3|2257.3|328
1651460700000|2022-05-02 03:05:00|2260.4|2258.4|2262.6|2260.6|2263.8|2261.8|2259.6|2257.6|418
1651461000000|2022-05-02 03:10:00|2262.5|2260.5|2260.8|2258.8|2262.5|2260.5|2260.7|2258.7|229
1651461300000|2022-05-02 03:15:00|2261.3|2259.3|2262|2260|2262.6|2260.6|2260.6|2258.6|204
1651461600000|2022-05-02 03:20:00|2261.9|2259.9|2262.7|2260.7|2263.1|2261.1|2261.3|2259.3|187
1651461900000|2022-05-02 03:25:00|2262.8|2260.8|2261.1|2259.1|2263.6|2261.6|2260.6|2258.6|182
1651462200000|2022-05-02 03:30:00|2261|2259|2262.7|2260.7|2262.8|2260.8|2260|2258|291
1651462500000|2022-05-02 03:35:00|2262.8|2260.8|2264.1|2262.1|2264.3|2262.3|2261.4|2259.4|242
1651462800000|2022-05-02 03:40:00|2264|2262|2266|2264|2266.1|2264.1|2263.6|2261.6|193
1651463100000|2022-05-02 03:45:00|2265.9|2263.9|2263.5|2261.5|2266.2|2264.2|2263.3|2261.3|174
1651463400000|2022-05-02 03:50:00|2263.6|2261.6|2264.3|2262.3|2265.3|2263.3|2263.2|2261.2|183
1651463700000|2022-05-02 03:55:00|2264.2|2262.2|2263.2|2261.2|2264.8|2262.8|2262.9|2260.9|186
1651464000000|2022-05-02 04:00:00|2263.4|2261.4|2261.1|2259.1|2263.4|2261.4|2259.6|2257.6|251
1651464300000|2022-05-02 04:05:00|2261.3|2259.3|2261.1|2259.1|2261.9|2259.9|2260.2|2258.2|237
1651464600000|2022-05-02 04:10:00|2261.2|2259.2|2262.3|2260.3|2262.8|2260.8|2261|2259|161
1651464900000|2022-05-02 04:15:00|2262.2|2260.2|2262.8|2260.8|2263.7|2261.7|2261.9|2259.9|300
1651465200000|2022-05-02 04:20:00|2262.7|2260.7|2262.4|2260.4|2263|2261|2261.7|2259.7|213
1651465500000|2022-05-02 04:25:00|2262.2|2260.2|2262.9|2260.9|2263.1|2261.1|2261.2|2258.6|202
1651465800000|2022-05-02 04:30:00|2263|2261|2262.8|2260.8|2263.4|2261.4|2262.1|2260.1|215
1651466100000|2022-05-02 04:35:00|2262.9|2260.9|2263.1|2261.1|2263.8|2261.8|2262.1|2260|240
1651466400000|2022-05-02 04:40:00|2263|2261|2266.9|2264.9|2268.4|2266.4|2262.6|2260.6|310
1651466700000|2022-05-02 04:45:00|2266.8|2264.8|2265.2|2263.2|2268|2266|2264.8|2262.8|224
1651467000000|2022-05-02 04:50:00|2265.1|2263.1|2266.2|2264.2|2266.4|2264.4|2264.3|2261.6|195
1651467300000|2022-05-02 04:55:00|2266.9|2263.9|2266.3|2264.3|2268.2|2266.1|2265.8|2263.8|220
1651467600000|2022-05-02 05:00:00|2265.8|2263.8|2262.6|2260.6|2265.8|2263.8|2261.9|2259.9|341
1651467900000|2022-05-02 05:05:00|2262.7|2260.7|2263.8|2261.8|2265.1|2263.1|2261.2|2259.2|198
1651468200000|2022-05-02 05:10:00|2263.7|2261.7|2261.4|2259.4|2264.1|2262.1|2261.2|2259.2|203
1651468500000|2022-05-02 05:15:00|2261.5|2259.5|2261.6|2259.6|2262.8|2260.8|2260.6|2258.1|213
1651468800000|2022-05-02 05:20:00|2261.5|2259.5|2262.7|2260.7|2262.8|2260.8|2260.8|2258.8|209
1651469100000|2022-05-02 05:25:00|2262.5|2260.5|2262.5|2260.5|2263.1|2260.7|2260.7|2258.7|207
1651469400000|2022-05-02 05:30:00|2262.4|2260.4|2262.1|2260.1|2262.5|2260.5|2260.4|2258.4|233
1651469700000|2022-05-02 05:35:00|2262|2260|2269.3|2267.3|2269.5|2267.5|2261.8|2259.8|441
1651470000000|2022-05-02 05:40:00|2269.4|2267.4|2265.2|2263.2|2269.5|2267.5|2265|2263|265
1651470300000|2022-05-02 05:45:00|2265.3|2263.3|2268.5|2266.5|2268.5|2266.5|2265.3|2263.3|351
1651470600000|2022-05-02 05:50:00|2268.4|2266.4|2268|2266|2269.5|2267.5|2267.7|2265.7|286
1651470900000|2022-05-02 05:55:00|2268.1|2266.1|2267.1|2265.1|2268.6|2266.6|2266.2|2264.1|274
1651471200000|2022-05-02 06:00:00|2267.5|2264.5|2264.6|2262.6|2267.8|2265.3|2262.8|2260.8|483
1651471500000|2022-05-02 06:05:00|2264.5|2262.5|2261.7|2259.7|2265.6|2263.6|2260.7|2258.7|416
1651471800000|2022-05-02 06:10:00|2261.8|2259.8|2266|2264|2266.1|2264|2261.4|2259.4|358
1651472100000|2022-05-02 06:15:00|2265.7|2263.7|2266.6|2264.6|2266.6|2264.6|2262.1|2259.8|321
1651472400000|2022-05-02 06:20:00|2266.5|2264.5|2269.5|2267.5|2270.8|2268.4|2266.2|2264.2|367
1651472700000|2022-05-02 06:25:00|2269.6|2267.6|2269.7|2267.7|2270.5|2268.5|2268.6|2266.6|293
1651473000000|2022-05-02 06:30:00|2269.4|2267.4|2268.7|2266.7|2270.5|2268.5|2268.2|2266.2|346
1651473300000|2022-05-02 06:35:00|2268.5|2266.5|2269.7|2267.7|2269.7|2267.7|2267.2|2265.2|428
1651473600000|2022-05-02 06:40:00|2269.8|2267.8|2268.8|2266.8|2271.1|2269.1|2268.2|2266.2|516
1651473900000|2022-05-02 06:45:00|2268.7|2266.7|2270.7|2268.7|2272.2|2270.2|2268.6|2266.6|379
1651474200000|2022-05-02 06:50:00|2270.8|2268.8|2276.3|2274.3|2276.5|2274.5|2270.6|2268.6|418
1651474500000|2022-05-02 06:55:00|2276.2|2274.2|2276.9|2274.9|2277|2275|2274.4|2272.4|325
1651474800000|2022-05-02 07:00:00|2277.2|2275.2|2275.7|2273.7|2277.7|2275.7|2273.7|2271.7|332
1651475100000|2022-05-02 07:05:00|2275.8|2273.8|2273.4|2271.4|2276.7|2274.7|2272.8|2270.8|336
1651475400000|2022-05-02 07:10:00|2273.3|2271.3|2277.5|2275.5|2279.3|2277.3|2273|2271|446
1651475700000|2022-05-02 07:15:00|2277.2|2275.2|2277|2275|2279.3|2277.3|2276.7|2274.7|461
1651476000000|2022-05-02 07:20:00|2276.9|2274.9|2278.5|2276.5|2279.3|2277.3|2275.8|2273.8|455
1651476300000|2022-05-02 07:25:00|2278.7|2276.7|2281.1|2279.1|2281.9|2279.9|2278.5|2276.5|427
1651476600000|2022-05-02 07:30:00|2281|2279|2279.1|2277.1|2282.3|2280.3|2278.9|2276.9|389
1651476900000|2022-05-02 07:35:00|2279.2|2277.2|2277.9|2275.9|2280.3|2278.3|2277.3|2275.3|352
1651477200000|2022-05-02 07:40:00|2277.8|2275.8|2279.6|2277.6|2280.8|2278.8|2277.8|2275.8|303
1651477500000|2022-05-02 07:45:00|2279.8|2277.8|2276.9|2274.9|2279.9|2277.9|2276.8|2274.8|297
1651477800000|2022-05-02 07:50:00|2277|2275|2278.1|2276.1|2278.9|2276.9|2276.4|2274.4|220
1651478100000|2022-05-02 07:55:00|2278|2276|2273.3|2271.3|2278.5|2276.5|2271.9|2269.9|465
1651478400000|2022-05-02 08:00:00|2273.2|2271.2|2274|2272|2274.9|2272.9|2271.9|2269.9|489
1651478700000|2022-05-02 08:05:00|2274.1|2272.1|2274.8|2272.8|2275.1|2273.1|2271.7|2269.7|422
1651479000000|2022-05-02 08:10:00|2274.9|2272.9|2273.7|2271.7|2275.9|2273.9|2273.6|2271.2|392
1651479300000|2022-05-02 08:15:00|2273.6|2271.6|2269.8|2267.8|2273.9|2271.9|2269.5|2267.5|318
1651479600000|2022-05-02 08:20:00|2269.9|2267.9|2267.1|2265.1|2270.1|2268.1|2267.1|2265.1|431
1651479900000|2022-05-02 08:25:00|2267.2|2265.2|2267|2265|2267.5|2265.5|2264.6|2262.6|513
1651480200000|2022-05-02 08:30:00|2266.9|2264.9|2263.1|2261.1|2267.2|2265.2|2262.3|2260.3|442
1651480500000|2022-05-02 08:35:00|2263.2|2261.2|2264.1|2262.1|2264.5|2262.5|2261.7|2259.7|500
1651480800000|2022-05-02 08:40:00|2264.3|2262.3|2262.7|2260.7|2265.1|2263.1|2260.9|2258.9|516
1651481100000|2022-05-02 08:45:00|2262.8|2260.8|2263.2|2261.2|2264.4|2262.4|2261.6|2259.6|377
1651481400000|2022-05-02 08:50:00|2263.3|2261.3|2263.9|2261.9|2264.6|2262.6|2261.8|2259.8|331
1651481700000|2022-05-02 08:55:00|2264|2262|2263.5|2261.5|2265.5|2263.5|2262.6|2260.6|410
1651482000000|2022-05-02 09:00:00|2263.7|2261.7|2262.4|2260.4|2264.4|2262.4|2260.5|2258.5|613
1651482300000|2022-05-02 09:05:00|2262.3|2260.3|2262.3|2260.3|2263.1|2261.1|2260.4|2258.4|406
1651482600000|2022-05-02 09:10:00|2262.4|2260.4|2263.4|2261.4|2263.6|2261.6|2261.4|2259.4|334
1651482900000|2022-05-02 09:15:00|2263.3|2261.3|2265.3|2263.3|2265.8|2263.8|2262.9|2260.9|225
1651483200000|2022-05-02 09:20:00|2265.4|2263.4|2267.6|2265.6|2268.6|2266.6|2264.9|2262.9|342
1651483500000|2022-05-02 09:25:00|2267.5|2265.5|2269.2|2267.2|2269.5|2267.5|2266.5|2264.5|318
1651483800000|2022-05-02 09:30:00|2269.1|2267.1|2267.4|2265.4|2269.3|2267.3|2266.3|2264.3|326
1651484100000|2022-05-02 09:35:00|2267.3|2265.3|2267.5|2265.5|2268.2|2266.2|2267.1|2265.1|254
1651484400000|2022-05-02 09:40:00|2267.4|2265.4|2267.4|2265.4|2267.9|2265.9|2266.4|2264.4|275
1651484700000|2022-05-02 09:45:00|2267.5|2265.5|2268.8|2266.8|2268.9|2266.9|2267.1|2265.1|233
1651485000000|2022-05-02 09:50:00|2268.7|2266.7|2269.6|2267.6|2270.3|2268.3|2268.6|2266.6|338
1651485300000|2022-05-02 09:55:00|2269.4|2267.4|2271.4|2269.4|2271.7|2269.7|2268.9|2266.9|269
1651485600000|2022-05-02 10:00:00|2271.2|2269.2|2270.3|2268.3|2271.3|2269.3|2269.2|2267.2|321
1651485900000|2022-05-02 10:05:00|2270.4|2268.4|2269.6|2267.6|2271.1|2269.1|2268.1|2266.1|337
1651486200000|2022-05-02 10:10:00|2269.5|2267.5|2268.4|2266.4|2270.9|2268.9|2267.9|2265.9|352
1651486500000|2022-05-02 10:15:00|2268.5|2266.5|2268.7|2266.7|2269.5|2267.5|2267.6|2265.6|323
1651486800000|2022-05-02 10:20:00|2268.6|2266.6|2267.2|2265.2|2269.4|2267.4|2267|2265|267
1651487100000|2022-05-02 10:25:00|2267.3|2265.3|2266.5|2264.5|2267.3|2265.3|2264.8|2262.8|356
1651487400000|2022-05-02 10:30:00|2266.4|2264.4|2267.6|2265.6|2267.6|2265.6|2266.2|2264.2|238
1651487700000|2022-05-02 10:35:00|2267.4|2265.4|2268.7|2266.7|2268.9|2266.9|2266.5|2264.5|235
1651488000000|2022-05-02 10:40:00|2268.6|2266.6|2269.3|2267.3|2269.9|2267.9|2268.6|2266.6|248
1651488300000|2022-05-02 10:45:00|2269.2|2267.2|2272.4|2270.4|2272.7|2270.7|2269.2|2267.2|239
1651488600000|2022-05-02 10:50:00|2272.3|2270.3|2272.7|2270.7|2273.7|2271.7|2272.2|2270.2|191
1651488900000|2022-05-02 10:55:00|2272.6|2270.6|2275|2273|2275.4|2273.4|2272.6|2270.6|357
1651489200000|2022-05-02 11:00:00|2275.3|2273.3|2274.3|2272.3|2276.6|2274.6|2274.2|2272.2|364
1651489500000|2022-05-02 11:05:00|2274.5|2272.5|2272.4|2270.4|2275.1|2273.1|2270.1|2268.1|461
1651489800000|2022-05-02 11:10:00|2272.5|2270.5|2270.7|2268.7|2272.8|2270.8|2269.6|2267.6|411
1651490100000|2022-05-02 11:15:00|2270.6|2268.6|2267.4|2265.4|2270.8|2268.8|2265.2|2263.2|445
1651490400000|2022-05-02 11:20:00|2267.3|2265.3|2270.3|2268.3|2270.8|2268.8|2265.6|2263.6|473
1651490700000|2022-05-02 11:25:00|2270.4|2268.4|2271.2|2269.2|2272.4|2270.4|2270.4|2268.4|296
1651491000000|2022-05-02 11:30:00|2271.1|2269.1|2269.5|2267.5|2271.5|2269.5|2269.2|2267.2|328
1651491300000|2022-05-02 11:35:00|2269.4|2267.4|2265.2|2263.2|2269.4|2267.4|2264.8|2262.8|361
1651491600000|2022-05-02 11:40:00|2265.3|2263.3|2263.7|2261.7|2265.8|2263.8|2263.3|2261.3|307
1651491900000|2022-05-02 11:45:00|2263.8|2261.8|2262.6|2260.6|2265.3|2263.3|2261.5|2259.5|389
1651492200000|2022-05-02 11:50:00|2262.5|2260.5|2265.7|2263.7|2266|2264|2262.3|2260.3|432
1651492500000|2022-05-02 11:55:00|2265.8|2263.8|2265.6|2263.6|2266.3|2264.3|2265|2263|369
1651492800000|2022-05-02 12:00:00|2265.5|2263.5|2261.2|2259.2|2266|2264|2260.4|2258.4|541
1651493100000|2022-05-02 12:05:00|2261.3|2259.3|2265.9|2263.9|2267.4|2265.4|2260.9|2258.9|729
1651493400000|2022-05-02 12:10:00|2265.8|2263.8|2259.3|2257.3|2265.9|2263.9|2257.2|2255.2|744
1651493700000|2022-05-02 12:15:00|2259.5|2257.5|2257.1|2255.1|2263.4|2261.4|2255.6|2253.6|666
1651494000000|2022-05-02 12:20:00|2256.8|2254.8|2266|2264|2267.5|2265.5|2254.3|2252.3|907
1651494300000|2022-05-02 12:25:00|2266.9|2264.9|2260.2|2258.2|2269.9|2267.9|2260|2258|863
1651494600000|2022-05-02 12:30:00|2260.1|2258.1|2252.4|2250.4|2261.1|2259.1|2250.7|2248.7|999
1651494900000|2022-05-02 12:35:00|2252.2|2250.2|2251.8|2249.8|2259.3|2257.3|2251.7|2249.7|941
1651495200000|2022-05-02 12:40:00|2251.9|2249.9|2254|2252|2256.3|2254.3|2250|2248|975
1651495500000|2022-05-02 12:45:00|2254.2|2252.2|2253.6|2251.6|2257.1|2255.1|2252.5|2250.5|993
1651495800000|2022-05-02 12:50:00|2254|2252|2248.6|2246.6|2256.9|2254.9|2248.2|2246.2|933
1651496100000|2022-05-02 12:55:00|2248.4|2246.4|2247.2|2245.2|2249.4|2247.4|2245.8|2243.8|905
1651496400000|2022-05-02 13:00:00|2247|2245|2242.3|2240.3|2249.1|2247.1|2242|2240|936
1651496700000|2022-05-02 13:05:00|2242.4|2240.4|2240.1|2238.1|2243.3|2241.3|2239.6|2237.6|703
1651497000000|2022-05-02 13:10:00|2240.2|2238.2|2243.9|2241.9|2244.8|2242.8|2238.5|2236.5|976
1651497300000|2022-05-02 13:15:00|2243.7|2241.7|2241.7|2239.7|2244.3|2242.3|2240.1|2238.1|744
1651497600000|2022-05-02 13:20:00|2241.8|2239.8|2244.3|2242.3|2245.9|2243.9|2240.1|2238.1|817
1651497900000|2022-05-02 13:25:00|2244|2242|2235|2233|2245.2|2243.2|2234|2232|928
1651498200000|2022-05-02 13:30:00|2235.1|2233.1|2227|2225|2235.2|2233.2|2219.8|2217.8|1377
1651498500000|2022-05-02 13:35:00|2226.8|2224.8|2216.5|2214.5|2227.2|2225.2|2216.3|2214.3|1343
1651498800000|2022-05-02 13:40:00|2216.3|2214.3|2222.3|2219.3|2223.2|2220.8|2213.1|2211.1|1312
1651499100000|2022-05-02 13:45:00|2222.4|2219.4|2218.5|2216.5|2222.5|2219.8|2213.3|2211.3|1266
1651499400000|2022-05-02 13:50:00|2219|2217|2221.2|2219.2|2224.7|2222.6|2216.1|2214.1|1318
1651499700000|2022-05-02 13:55:00|2221.5|2219.5|2224.3|2221.3|2224.7|2222.5|2216.5|2214.5|1096
1651500000000|2022-05-02 14:00:00|2224.1|2221.1|2227.4|2225.4|2230.6|2228.6|2223.1|2220.3|1368
1651500300000|2022-05-02 14:05:00|2227.3|2225.3|2226.7|2224.7|2229|2226.9|2220.6|2218.6|1130
1651500600000|2022-05-02 14:10:00|2226.6|2224.6|2227.4|2225.4|2228.8|2226.8|2221.1|2219.1|1105
1651500900000|2022-05-02 14:15:00|2227.3|2225.3|2238.4|2236.4|2238.5|2236.5|2226|2224|1035
1651501200000|2022-05-02 14:20:00|2238.5|2236.5|2239.4|2237.4|2242.4|2240.4|2236.5|2234.5|936
1651501500000|2022-05-02 14:25:00|2239.3|2237.3|2251.9|2249.9|2252.2|2250.2|2239.3|2237.3|1044
1651501800000|2022-05-02 14:30:00|2252|2250|2251|2249|2254.1|2252.1|2246.4|2244.4|752
1651502100000|2022-05-02 14:35:00|2250.6|2248.6|2248.7|2246.7|2251.3|2249.2|2247.3|2245.3|803
1651502400000|2022-05-02 14:40:00|2248.8|2246.8|2254.8|2252.8|2256.2|2254.2|2248.8|2246.8|682
1651502700000|2022-05-02 14:45:00|2254.7|2252.7|2258.6|2256.6|2258.6|2256.6|2254.5|2252.5|578
1651503000000|2022-05-02 14:50:00|2258.7|2256.7|2252|2250|2259|2256.7|2251.8|2249.2|739
1651503300000|2022-05-02 14:55:00|2251.9|2249.9|2249.2|2247.2|2253|2250.6|2249|2246.7|636
1651503600000|2022-05-02 15:00:00|2249.1|2247.1|2249.1|2247.1|2252.3|2250.3|2248.3|2246.3|728
1651503900000|2022-05-02 15:05:00|2248.8|2246.8|2253.8|2251.8|2255|2253|2247.9|2245.9|663
1651504200000|2022-05-02 15:10:00|2253.7|2251.7|2250.7|2248.7|2254.5|2252.5|2247.3|2245|636
1651504500000|2022-05-02 15:15:00|2250.8|2248.8|2249.9|2247.9|2251.1|2249.1|2248.4|2246.4|744
1651504800000|2022-05-02 15:20:00|2249.8|2247.8|2251.2|2249.2|2255.6|2253.6|2249.5|2247.5|854
1651505100000|2022-05-02 15:25:00|2251.3|2249.3|2257.8|2255.8|2258.2|2256.2|2250.1|2248.1|867
1651505400000|2022-05-02 15:30:00|2257.7|2255.7|2261.4|2259.4|2261.6|2259.6|2254.1|2251.8|869
1651505700000|2022-05-02 15:35:00|2261.3|2259.3|2268.9|2266.9|2270.6|2268.5|2261|2259|923
1651506000000|2022-05-02 15:40:00|2269|2267|2271.4|2269.4|2272.7|2270.5|2268.5|2266.5|768
1651506300000|2022-05-02 15:45:00|2271.5|2269.5|2277.2|2275.2|2278.1|2276.1|2271.4|2269.4|879
1651506600000|2022-05-02 15:50:00|2277.1|2275.1|2273.4|2271.4|2277.7|2275.7|2272.6|2270.6|736
1651506900000|2022-05-02 15:55:00|2273.3|2271.3|2264.9|2262.9|2275.9|2273.9|2264.8|2262.8|697
1651507200000|2022-05-02 16:00:00|2265|2263|2261.1|2259.1|2265.8|2263.8|2260.8|2258.3|721
1651507500000|2022-05-02 16:05:00|2261.5|2259.5|2256|2254|2262|2260|2255.9|2253.9|426
1651507800000|2022-05-02 16:10:00|2255.9|2253.9|2258.1|2256.1|2258.9|2256.9|2254.6|2252.6|377
1651508100000|2022-05-02 16:15:00|2258|2256|2263.4|2261.4|2263.6|2261.6|2257.4|2255.4|466
1651508400000|2022-05-02 16:20:00|2263.5|2261.5|2261|2259|2265.7|2263.7|2260.9|2258.9|417
1651508700000|2022-05-02 16:25:00|2260.8|2258.8|2260.2|2258.2|2261.8|2259.3|2258.9|2256.9|344
1651509000000|2022-05-02 16:30:00|2260.3|2258.3|2262|2260|2262.3|2260|2259.2|2256.7|356
1651509300000|2022-05-02 16:35:00|2261.9|2259.9|2261.7|2259.7|2263|2261|2259.6|2257.2|349
1651509600000|2022-05-02 16:40:00|2261.6|2259.6|2259.7|2257.7|2262.5|2260.5|2259.5|2257.3|279
1651509900000|2022-05-02 16:45:00|2259.8|2257.8|2259.1|2257.1|2260.3|2258.3|2258.1|2255.8|298
1651510200000|2022-05-02 16:50:00|2259.2|2257.2|2257.3|2255.3|2260.7|2258.7|2257.1|2255.1|342
1651510500000|2022-05-02 16:55:00|2257.2|2255.2|2253.5|2251.5|2257.6|2255.6|2252.4|2250.4|488
1651510800000|2022-05-02 17:00:00|2253.3|2251.3|2252.1|2250.1|2256.5|2254.5|2251.5|2249.5|397
1651511100000|2022-05-02 17:05:00|2252.2|2250.2|2253.4|2251.4|2254.8|2252.8|2251.4|2249.2|429
1651511400000|2022-05-02 17:10:00|2253.3|2251.3|2256|2254|2256.4|2254.4|2253.3|2251.3|316
1651511700000|2022-05-02 17:15:00|2256.1|2254.1|2257.4|2255.4|2258.7|2256.5|2255.1|2253.1|313
1651512000000|2022-05-02 17:20:00|2257.3|2255.3|2256.5|2254.5|2257.4|2255.4|2251.8|2249.8|486
1651512300000|2022-05-02 17:25:00|2256.4|2254.4|2257.3|2254.3|2259.5|2257.2|2255.1|2253.1|560
1651512600000|2022-05-02 17:30:00|2257.2|2254.2|2253.9|2250.9|2258.2|2256|2253.4|2250.6|479
1651512900000|2022-05-02 17:35:00|2254.1|2251.1|2256.7|2254.7|2257.9|2255.7|2253.4|2251.1|445
1651513200000|2022-05-02 17:40:00|2256.9|2254.9|2257.6|2255.6|2259.6|2257.3|2256.9|2254.4|281
1651513500000|2022-05-02 17:45:00|2257.5|2255.5|2258.3|2256.3|2259.2|2257.2|2257.3|2255.2|288
1651513800000|2022-05-02 17:50:00|2258.1|2256.1|2258.6|2256.6|2261.5|2258.9|2257.8|2255.3|352
1651514100000|2022-05-02 17:55:00|2258.5|2256.5|2261.1|2259.1|2263.1|2260.7|2258.4|2256|389
1651514400000|2022-05-02 18:00:00|2261.4|2259.4|2259.1|2257.1|2262.3|2260|2258.3|2256.3|483
1651514700000|2022-05-02 18:05:00|2259.2|2257.2|2258.6|2256.6|2260.4|2258.3|2257.8|2255.5|301
1651515000000|2022-05-02 18:10:00|2259.3|2256.3|2254|2251|2259.4|2256.5|2252.8|2250.8|339
1651515300000|2022-05-02 18:15:00|2253.9|2250.9|2252.7|2250.7|2254.5|2252.3|2252.2|2250.2|321
1651515600000|2022-05-02 18:20:00|2252.6|2250.6|2252.3|2250.3|2253|2250.8|2250.5|2248|412
1651515900000|2022-05-02 18:25:00|2252.2|2250.2|2254.6|2251.6|2256.3|2254.3|2251.6|2249|341
1651516200000|2022-05-02 18:30:00|2254.7|2251.7|2253.2|2251.2|2256.6|2254.6|2253.1|2250.8|380
1651516500000|2022-05-02 18:35:00|2253.3|2251.3|2251.5|2249.5|2254.3|2252|2251.2|2248.7|301
1651516800000|2022-05-02 18:40:00|2251.6|2249.6|2249.9|2247.9|2252.1|2250.1|2248.9|2246.9|303
1651517100000|2022-05-02 18:45:00|2250|2248|2249.3|2247.3|2252|2249.7|2249.2|2247|382
1651517400000|2022-05-02 18:50:00|2249.6|2247.6|2250.6|2248.6|2251.2|2249|2249.1|2246.6|437
1651517700000|2022-05-02 18:55:00|2250.5|2248.5|2247.4|2245.4|2252.1|2250.1|2247.2|2245.2|403
1651518000000|2022-05-02 19:00:00|2247.5|2245.5|2250.7|2248.7|2250.9|2248.9|2247.1|2245.1|450
1651518300000|2022-05-02 19:05:00|2250.8|2248.8|2253.1|2251.1|2253.7|2251.5|2250.2|2248|373
1651518600000|2022-05-02 19:10:00|2253.2|2251.2|2252.9|2250.9|2254.4|2252.4|2251.8|2249.5|460
1651518900000|2022-05-02 19:15:00|2252.8|2250.8|2255.8|2253.8|2257.1|2255.1|2252.4|2250.1|429
1651519200000|2022-05-02 19:20:00|2255.7|2253.7|2259.3|2257.3|2259.7|2257.7|2255.6|2253.6|325
1651519500000|2022-05-02 19:25:00|2259.2|2257.2|2258|2256|2260|2258|2257.5|2255.5|364
1651519800000|2022-05-02 19:30:00|2257.9|2255.9|2257.1|2255.1|2259.1|2256.8|2256|2253.9|354
1651520100000|2022-05-02 19:35:00|2257.2|2255.2|2257.4|2255.4|2258.3|2256.3|2255.7|2253.7|370
1651520400000|2022-05-02 19:40:00|2257.5|2255.5|2259.9|2257.9|2261.6|2259.2|2257.5|2255.4|376
1651520700000|2022-05-02 19:45:00|2260|2258|2262|2259|2262.1|2259.5|2259.9|2257.4|324
1651521000000|2022-05-02 19:50:00|2261.9|2258.9|2264|2262|2264.2|2262.2|2260.9|2258.4|411
1651521300000|2022-05-02 19:55:00|2264.1|2262.1|2263.7|2261.7|2265.5|2263.5|2262.1|2259.9|355
1651521600000|2022-05-02 20:00:00|2263.6|2261.6|2263.5|2261.5|2265|2262.6|2263.2|2260.9|218
1651521900000|2022-05-02 20:05:00|2263.8|2261.8|2264.5|2262.5|2265.5|2263.3|2263.8|2261.8|150
1651522200000|2022-05-02 20:10:00|2264.4|2262.4|2263.7|2261.7|2265|2262.8|2263.4|2261.1|154
1651522500000|2022-05-02 20:15:00|2263.6|2261.6|2262.6|2260.6|2264.1|2261.8|2262.5|2260.3|141
1651522800000|2022-05-02 20:20:00|2262.7|2260.7|2262.2|2260.2|2263.5|2261.4|2262.1|2260.1|136
1651523100000|2022-05-02 20:25:00|2262.1|2260.1|2263.2|2261.2|2264.1|2261.8|2261.9|2259.8|165
1651523400000|2022-05-02 20:30:00|2263.3|2261.3|2264.6|2261.6|2265.1|2262.3|2263|2260.8|110
1651523700000|2022-05-02 20:35:00|2264.4|2261.4|2264.7|2262.7|2265.4|2262.8|2263.9|2261.4|123
1651524000000|2022-05-02 20:40:00|2264.6|2262.6|2266.2|2264.2|2266.8|2264.4|2264.4|2262.4|139
1651524300000|2022-05-02 20:45:00|2266.4|2264.4|2266.1|2263.1|2267.1|2264.5|2265.1|2263|146
1651524600000|2022-05-02 20:50:00|2266|2263|2265.9|2262.9|2266.5|2263.9|2264.8|2262.4|98
1651524900000|2022-05-02 20:55:00|2265.8|2262.8|2266.3|2263.3|2269.3|2263.6|2264.8|2260.3|141
1651528800000|2022-05-02 22:00:00|2267.7|2262.5|2266|2264|2268.4|2264.2|2264.9|2261.7|233
1651529100000|2022-05-02 22:05:00|2266.1|2264.1|2265.3|2263.3|2266.4|2264.4|2265|2263|129
1651529400000|2022-05-02 22:10:00|2265.2|2263.2|2264|2262|2265.8|2263.5|2264|2262|82
1651529700000|2022-05-02 22:15:00|2264.5|2262.5|2264.1|2262.1|2264.7|2262.7|2263.7|2261.7|84
1651530000000|2022-05-02 22:20:00|2264|2262|2263.4|2261.4|2264.6|2262.6|2263.2|2261.2|89
1651530300000|2022-05-02 22:25:00|2263.3|2261.3|2263.2|2261.2|2264.3|2261.8|2262.6|2260.6|134
1651530600000|2022-05-02 22:30:00|2263.3|2261.3|2263.9|2261.9|2264.1|2262.1|2262.8|2260.8|105
1651530900000|2022-05-02 22:35:00|2264|2262|2263.6|2261.6|2264.2|2262.2|2263.1|2261.1|104
1651531200000|2022-05-02 22:40:00|2263.5|2261.5|2262.5|2260.5|2263.8|2261.8|2261.8|2259.8|122
1651531500000|2022-05-02 22:45:00|2262.6|2260.6|2263|2261|2263.7|2261.4|2262.2|2260.2|114
1651531800000|2022-05-02 22:50:00|2263.3|2261.3|2263.6|2261.6|2264.3|2262.1|2262.8|2260.8|123
1651532100000|2022-05-02 22:55:00|2263.5|2261.5|2264|2262|2264.4|2262.1|2263|2260.7|108
1651532400000|2022-05-02 23:00:00|2264.1|2262.1|2263|2261|2264.5|2262.1|2262.4|2260.4|162
1651532700000|2022-05-02 23:05:00|2263.1|2261.1|2262.2|2260.2|2263.7|2261.4|2262|2259.6|146
1651533000000|2022-05-02 23:10:00|2262.3|2260.3|2261.4|2259.4|2263|2260.6|2260.9|2258.4|142
1651533300000|2022-05-02 23:15:00|2261.5|2259.5|2261.9|2259.9|2262.5|2260|2260.8|2258.6|138
1651533600000|2022-05-02 23:20:00|2261.7|2259.7|2262.3|2260.3|2263.1|2260.7|2261.7|2259.3|126
1651533900000|2022-05-02 23:25:00|2262.2|2260.2|2262.6|2260.6|2263.4|2261|2262.2|2260|90
1651534200000|2022-05-02 23:30:00|2262.5|2260.5|2263.9|2261.9|2264.5|2262.1|2262.4|2260.1|159
1651534500000|2022-05-02 23:35:00|2263.8|2261.8|2262.4|2260.4|2264.6|2262|2262.2|2259.5|115
1651534800000|2022-05-02 23:40:00|2262.2|2260.2|2263.1|2261.1|2263.7|2261.4|2262.1|2259.6|111
1651535100000|2022-05-02 23:45:00|2263.2|2261.2|2263.1|2261.1|2264.4|2262.1|2262.6|2260.1|121
1651535400000|2022-05-02 23:50:00|2263|2261|2264.6|2261.6|2264.6|2262.3|2262.6|2260.6|143
1651535700000|2022-05-02 23:55:00|2264.4|2262.6|2264.9|2262.9|2265.8|2263.6|2263.4|2261.3|170
1651536000000|2022-05-03 00:00:00|2265.1|2263.1|2268.8|2266.8|2269.2|2266.9|2265|2262.7|373
1651536300000|2022-05-03 00:05:00|2268.9|2266.9|2271|2269|2273.3|2271.3|2268.6|2266.6|402
1651536600000|2022-05-03 00:10:00|2271.1|2269.1|2271.9|2269.9|2273.5|2271.5|2270.8|2268.8|227
1651536900000|2022-05-03 00:15:00|2271.8|2269.8|2268.6|2266.6|2272|2270|2268.6|2266.1|276
1651537200000|2022-05-03 00:20:00|2268.7|2266.7|2267.3|2265.3|2269.3|2267.3|2266.7|2264.7|317
1651537500000|2022-05-03 00:25:00|2267.2|2265.2|2267.5|2265.5|2268.5|2266.5|2266.6|2264.6|260
1651537800000|2022-05-03 00:30:00|2268.1|2266.1|2269.4|2267.4|2269.8|2267.8|2267.3|2265.3|300
1651538100000|2022-05-03 00:35:00|2269.6|2267.6|2271.7|2269.7|2272.4|2270.3|2269.5|2267.5|223
1651538400000|2022-05-03 00:40:00|2271.8|2269.8|2271.9|2269.9|2273.9|2271.7|2271.4|2269.4|262
1651538700000|2022-05-03 00:45:00|2272|2270|2273.1|2271.1|2274.3|2272|2271.6|2269.6|299
1651539000000|2022-05-03 00:50:00|2273.2|2271.2|2275|2273|2275.7|2273.7|2271.6|2269.6|267
1651539300000|2022-05-03 00:55:00|2274.8|2272.8|2275.5|2273.5|2276.2|2274.2|2273.9|2271.9|269
1651539600000|2022-05-03 01:00:00|2275.6|2273.6|2274.7|2272.7|2276.3|2274|2273.7|2271.7|304
1651539900000|2022-05-03 01:05:00|2274.6|2272.6|2272.7|2270.7|2274.8|2272.8|2270.9|2268.9|261
1651540200000|2022-05-03 01:10:00|2272.8|2270.8|2270.4|2268.4|2273.2|2271.2|2270|2268|256
1651540500000|2022-05-03 01:15:00|2270.5|2268.5|2269.2|2267.2|2271.6|2269.6|2269.1|2267.1|241
1651540800000|2022-05-03 01:20:00|2269.1|2267.1|2270.4|2268.4|2270.4|2268.4|2268|2266|221
1651541100000|2022-05-03 01:25:00|2270.3|2268.3|2267.1|2265.1|2270.6|2268.6|2266.9|2264.9|205
1651541400000|2022-05-03 01:30:00|2267.2|2265.2|2268.3|2266.3|2269.7|2267.7|2267.2|2265.2|227
1651541700000|2022-05-03 01:35:00|2268.5|2266.5|2266.7|2264.7|2268.7|2266.7|2266.3|2264.3|186
1651542000000|2022-05-03 01:40:00|2266.6|2264.6|2264.7|2262.7|2267.7|2265.4|2264.4|2262.4|245
1651542300000|2022-05-03 01:45:00|2264.9|2262.9|2265.7|2263.7|2265.8|2263.8|2264|2262|185
1651542600000|2022-05-03 01:50:00|2265.6|2263.6|2266.3|2264.3|2267.8|2265.8|2265.3|2263.3|289
1651542900000|2022-05-03 01:55:00|2266.2|2264.2|2266.2|2264.2|2267.5|2265.5|2265.5|2263.5|208
1651543200000|2022-05-03 02:00:00|2266.3|2264.3|2265.1|2263.1|2266.8|2264.8|2264.7|2262.7|255
1651543500000|2022-05-03 02:05:00|2264.8|2262.8|2265.1|2263.1|2265.6|2263.6|2263.7|2261.7|244
1651543800000|2022-05-03 02:10:00|2265.2|2263.2|2264.1|2262.1|2265.5|2263.5|2263.4|2261.4|262
1651544100000|2022-05-03 02:15:00|2264.2|2262.2|2265|2263|2265.2|2263.2|2263.7|2261.7|166
1651544400000|2022-05-03 02:20:00|2264.9|2262.9|2266.3|2264.3|2266.3|2264.3|2264.7|2262.7|138
1651544700000|2022-05-03 02:25:00|2266.4|2264.4|2267.7|2265.7|2268.1|2266.1|2266.1|2264.1|143
1651545000000|2022-05-03 02:30:00|2267.6|2265.6|2267.2|2265.2|2267.7|2265.7|2266.6|2264.6|204
1651545300000|2022-05-03 02:35:00|2267.1|2265.1|2265.3|2263.3|2267.4|2265.4|2265.2|2262.9|261
1651545600000|2022-05-03 02:40:00|2265.4|2263.4|2266.5|2264.5|2266.6|2264.6|2264.8|2262.5|195
1651545900000|2022-05-03 02:45:00|2266.6|2264.6|2267.9|2265.9|2268.5|2266.5|2266.6|2264.6|224
1651546200000|2022-05-03 02:50:00|2267.8|2265.8|2271.1|2269.1|2271.7|2269.7|2267.4|2265.4|409
1651546500000|2022-05-03 02:55:00|2271.2|2269.2|2272.9|2270.9|2274.3|2272.3|2271|2269|360
1651546800000|2022-05-03 03:00:00|2272.8|2270.8|2270.6|2268.6|2273.1|2271.1|2270.1|2267.7|210
1651547100000|2022-05-03 03:05:00|2270.5|2268.5|2269.6|2267.6|2270.8|2268.8|2269|2266.9|199
1651547400000|2022-05-03 03:10:00|2269.3|2267.3|2269.4|2267.4|2270|2268|2268.7|2266.3|249
1651547700000|2022-05-03 03:15:00|2269.6|2267.6|2269.8|2267.8|2270.5|2268.5|2269.1|2267.1|274
1651548000000|2022-05-03 03:20:00|2269.7|2267.7|2266.1|2264.1|2270.4|2268.4|2266.1|2264.1|257
1651548300000|2022-05-03 03:25:00|2266.2|2264.2|2268.1|2266.1|2268.6|2266.6|2265.8|2263.8|386
1651548600000|2022-05-03 03:30:00|2268.2|2266.2|2267|2265|2268.8|2266.8|2266.9|2264.4|180
1651548900000|2022-05-03 03:35:00|2267.1|2265.1|2266|2264|2267.3|2265.3|2265.9|2263.9|169
1651549200000|2022-05-03 03:40:00|2265.9|2263.9|2264.4|2262.4|2266.3|2264.3|2264|2262|207
1651549500000|2022-05-03 03:45:00|2264.5|2262.5|2265.8|2263.8|2266.6|2264.6|2263.9|2261.9|157
1651549800000|2022-05-03 03:50:00|2265.7|2263.7|2264.4|2262.4|2266|2264|2264.3|2262.2|180
1651550100000|2022-05-03 03:55:00|2264.7|2262.7|2264.8|2262.8|2266.7|2264.6|2264.4|2262.4|157
1651550400000|2022-05-03 04:00:00|2265.2|2263.2|2262.8|2260.8|2265.6|2263.6|2262.5|2260.5|226
1651550700000|2022-05-03 04:05:00|2262.9|2260.9|2264.7|2262.7|2264.8|2262.8|2262.7|2260.7|137
1651551000000|2022-05-03 04:10:00|2264.6|2262.6|2264.7|2262.7|2265.5|2263.5|2264.2|2262.2|130
1651551300000|2022-05-03 04:15:00|2265|2263|2265.6|2263.6|2266|2264|2264.2|2262.2|121
1651551600000|2022-05-03 04:20:00|2265.4|2263.4|2264.5|2262.5|2265.8|2263.8|2264.1|2262.1|209
1651551900000|2022-05-03 04:25:00|2264.9|2262.9|2264.9|2261.9|2265.7|2262.9|2264.1|2261.2|152
1651552200000|2022-05-03 04:30:00|2264.4|2261.4|2270.3|2267.3|2272.7|2269.7|2264.4|2261.4|834
1651552500000|2022-05-03 04:35:00|2270.2|2267.2|2271.3|2269.3|2272.8|2269.8|2269.9|2267.2|447
1651552800000|2022-05-03 04:40:00|2271.4|2269.4|2265.4|2263.4|2271.4|2269.4|2265.1|2263.1|408
1651553100000|2022-05-03 04:45:00|2265.5|2263.5|2265|2263|2266|2264|2263.9|2261.9|271
1651553400000|2022-05-03 04:50:00|2264.9|2262.9|2259.6|2257.6|2265.1|2262.9|2259.3|2257.3|392
1651553700000|2022-05-03 04:55:00|2259.7|2257.7|2256|2254|2259.7|2257.7|2254.9|2252.9|417
1651554000000|2022-05-03 05:00:00|2256.1|2254.1|2253.7|2251.7|2256.1|2254.1|2253.2|2251.2|466
1651554300000|2022-05-03 05:05:00|2253.5|2251.5|2254.3|2252.3|2255|2253|2253.3|2251.3|325
1651554600000|2022-05-03 05:10:00|2254.1|2252.1|2258|2256|2258.3|2256.3|2253.7|2251.7|318
1651554900000|2022-05-03 05:15:00|2258.1|2256.1|2261.6|2259.6|2262.8|2260.8|2256.8|2254.5|451
1651555200000|2022-05-03 05:20:00|2261.5|2259.5|2263.3|2261.3|2264.1|2262.1|2261.5|2259.5|442
1651555500000|2022-05-03 05:25:00|2263.2|2261.2|2265.4|2263.4|2265.9|2263.9|2262.5|2260.5|350
1651555800000|2022-05-03 05:30:00|2265.5|2263.5|2262.4|2260.4|2265.8|2263.8|2262.4|2260.3|271
1651556100000|2022-05-03 05:35:00|2262.5|2260.5|2263.3|2261.3|2263.9|2261.9|2257.6|2255.6|429
1651556400000|2022-05-03 05:40:00|2263.4|2261.4|2261.9|2259.9|2264.7|2262.7|2261.9|2259.9|263
1651556700000|2022-05-03 05:45:00|2261.7|2259.7|2259.6|2257.6|2261.9|2259.9|2259.4|2257.4|306
1651557000000|2022-05-03 05:50:00|2260.4|2258.4|2260.8|2258.8|2261.6|2259.6|2259.5|2257.5|254
1651557300000|2022-05-03 05:55:00|2260.4|2258.4|2263.5|2261.5|2263.7|2261.7|2260.4|2258.4|381
1651557600000|2022-05-03 06:00:00|2263|2261|2264.2|2262.2|2265.3|2263.3|2262.1|2260|500
1651557900000|2022-05-03 06:05:00|2264.1|2262.1|2267.3|2265.3|2267.8|2265.8|2263.8|2261.8|276
1651558200000|2022-05-03 06:10:00|2267.4|2265.4|2263.2|2261.2|2267.5|2265.5|2262.8|2260.8|312
1651558500000|2022-05-03 06:15:00|2263.3|2261.3|2260.1|2258.1|2264.1|2262.1|2260.1|2258.1|359
1651558800000|2022-05-03 06:20:00|2260.2|2258.2|2260.9|2258.9|2262|2260|2259.7|2257.7|313
1651559100000|2022-05-03 06:25:00|2261|2259|2260|2258|2261.4|2259.4|2257.7|2255.7|357
1651559400000|2022-05-03 06:30:00|2260.1|2258.1|2266.5|2264.5|2267|2265|2260|2258|366
1651559700000|2022-05-03 06:35:00|2266.6|2264.6|2265.8|2263.8|2269.4|2267.4|2265.4|2263.4|428
1651560000000|2022-05-03 06:40:00|2265.9|2263.9|2263.5|2261.5|2266|2264|2263.1|2261.1|341
1651560300000|2022-05-03 06:45:00|2263.4|2261.4|2261.1|2259.1|2264|2262|2260.8|2258.8|312
1651560600000|2022-05-03 06:50:00|2261.4|2259.4|2259.5|2257.5|2261.9|2259.9|2258.2|2256.2|397
1651560900000|2022-05-03 06:55:00|2259.4|2257.4|2259.1|2257.1|2260.4|2258.4|2256.3|2254.3|449
1651561200000|2022-05-03 07:00:00|2259.3|2257.3|2254.2|2252.2|2259.8|2257.8|2253.7|2251.7|674
1651561500000|2022-05-03 07:05:00|2254.3|2252.3|2254.3|2252.3|2254.5|2252.5|2250.4|2248.4|628
1651561800000|2022-05-03 07:10:00|2254.2|2252.2|2252.1|2250.1|2257.1|2255.1|2250.8|2248.8|607
1651562100000|2022-05-03 07:15:00|2252|2250|2257.6|2255.6|2258.1|2256.1|2251.1|2249.1|568
1651562400000|2022-05-03 07:20:00|2257.7|2255.7|2264.7|2262.7|2265.8|2263.8|2257.6|2255.6|649
1651562700000|2022-05-03 07:25:00|2264.8|2262.8|2270.8|2268.8|2271.1|2269.1|2264.1|2262.1|614
1651563000000|2022-05-03 07:30:00|2270.7|2268.7|2270.9|2268.9|2271.6|2269.6|2268.9|2266.9|495
1651563300000|2022-05-03 07:35:00|2270.8|2268.8|2267.4|2265.4|2272.2|2270.2|2266.3|2264.3|498
1651563600000|2022-05-03 07:40:00|2267.5|2265.5|2265.1|2263.1|2268.9|2266.9|2264.5|2262.5|507
1651563900000|2022-05-03 07:45:00|2265.2|2263.2|2259.8|2257.8|2265.8|2263.8|2259.6|2257.6|534
1651564200000|2022-05-03 07:50:00|2259.7|2257.7|2258.5|2256.5|2262.9|2260.9|2258.4|2256.4|463
1651564500000|2022-05-03 07:55:00|2258.4|2256.4|2257.5|2255.5|2260.3|2258.3|2256.3|2254.3|535
1651564800000|2022-05-03 08:00:00|2257.6|2255.6|2257.8|2255.8|2260.8|2258.8|2256.9|2254.9|495
1651565100000|2022-05-03 08:05:00|2257.9|2255.9|2258.6|2256.6|2258.9|2256.9|2257.7|2255.7|394
1651565400000|2022-05-03 08:10:00|2258.7|2256.7|2259.7|2257.7|2259.8|2257.8|2257.2|2255.1|384
1651565700000|2022-05-03 08:15:00|2259.6|2257.6|2257.6|2255.6|2259.9|2257.9|2256.5|2254.5|411
1651566000000|2022-05-03 08:20:00|2257.3|2255.3|2252.9|2250.9|2257.7|2255.7|2252.7|2250.7|579
1651566300000|2022-05-03 08:25:00|2252.8|2250.8|2255.4|2253.4|2256.3|2254.3|2252.5|2250.5|515
1651566600000|2022-05-03 08:30:00|2255.3|2253.3|2250.9|2248.9|2255.7|2253.7|2250.8|2248.8|540
1651566900000|2022-05-03 08:35:00|2251|2249|2251.1|2249.1|2252.6|2250.6|2250.2|2248.2|451
1651567200000|2022-05-03 08:40:00|2251|2249|2248.7|2246.7|2251.1|2249.1|2247.5|2245.5|513
1651567500000|2022-05-03 08:45:00|2248.6|2246.6|2254.3|2252.3|2254.5|2252.5|2247.1|2245.1|605
1651567800000|2022-05-03 08:50:00|2254.4|2252.4|2256.3|2254.3|2256.5|2254.5|2252.7|2250.7|382
1651568100000|2022-05-03 08:55:00|2256.4|2254.4|2259.3|2257.3|2260.4|2258.4|2255.9|2253.9|380
1651568400000|2022-05-03 09:00:00|2259.4|2257.4|2261.3|2259.3|2263|2261|2258.9|2256.9|419
1651568700000|2022-05-03 09:05:00|2261.2|2259.2|2260.3|2258.3|2261.6|2259.6|2256.8|2254.8|430
1651569000000|2022-05-03 09:10:00|2260.4|2258.4|2261.3|2259.3|2262.1|2260.1|2259.9|2257.9|486
1651569300000|2022-05-03 09:15:00|2261.2|2259.2|2260.8|2258.8|2262.2|2260.2|2260.1|2258.1|489
1651569600000|2022-05-03 09:20:00|2260.9|2258.9|2262|2260|2263.3|2261.3|2259.7|2257.7|468
1651569900000|2022-05-03 09:25:00|2261.8|2259.8|2261.7|2259.7|2262.7|2260.7|2260.5|2258.5|289
1651570200000|2022-05-03 09:30:00|2261.8|2259.8|2262.8|2260.8|2264.6|2262.6|2261.7|2259.7|385
1651570500000|2022-05-03 09:35:00|2262.9|2260.9|2263.3|2261.3|2264.6|2262.6|2262.6|2260.6|302
1651570800000|2022-05-03 09:40:00|2263.5|2261.5|2264.6|2262.6|2265.1|2263.1|2263.1|2261.1|334
1651571100000|2022-05-03 09:45:00|2264.5|2262.5|2264.8|2262.8|2265.9|2263.9|2263.4|2261.4|339
1651571400000|2022-05-03 09:50:00|2264.6|2262.6|2268|2266|2268.2|2266.2|2264.5|2262.5|367
1651571700000|2022-05-03 09:55:00|2267.9|2265.9|2265.2|2263.2|2268.7|2266.7|2265.2|2263.2|378
1651572000000|2022-05-03 10:00:00|2265.4|2263.4|2266.5|2264.5|2267.9|2265.9|2265.4|2263.4|522
1651572300000|2022-05-03 10:05:00|2266.4|2264.4|2267.6|2265.6|2268.7|2266.7|2266.4|2264.4|365
1651572600000|2022-05-03 10:10:00|2267.3|2265.3|2266.5|2264.5|2267.5|2265.5|2265.2|2263.2|325
1651572900000|2022-05-03 10:15:00|2266.4|2264.4|2266.9|2264.9|2268.1|2266.1|2265.5|2263.5|389
1651573200000|2022-05-03 10:20:00|2267|2265|2262.5|2260.5|2267.6|2265.6|2262.3|2260.3|405
1651573500000|2022-05-03 10:25:00|2262.3|2260.3|2259.9|2257.9|2262.8|2260.8|2259.6|2257.6|324
1651573800000|2022-05-03 10:30:00|2259.8|2257.8|2254.5|2252.5|2259.9|2257.9|2254.5|2252.5|316
1651574100000|2022-05-03 10:35:00|2254.4|2252.4|2252.5|2250.5|2254.6|2252.6|2251.5|2249.5|320
1651574400000|2022-05-03 10:40:00|2252.4|2250.4|2255.3|2253.3|2255.7|2253.7|2250.8|2248.8|343
1651574700000|2022-05-03 10:45:00|2255.5|2253.5|2253.6|2251.6|2255.8|2253.8|2253.3|2251.3|366
1651575000000|2022-05-03 10:50:00|2253.7|2251.7|2260.9|2258.9|2261.1|2259.1|2253|2251|432
1651575300000|2022-05-03 10:55:00|2261|2259|2259.4|2257.4|2262.5|2260.5|2258.7|2256.7|545
1651575600000|2022-05-03 11:00:00|2259.5|2257.5|2264|2262|2264.4|2262.4|2258.5|2256.5|561
1651575900000|2022-05-03 11:05:00|2264.1|2262.1|2261.8|2259.8|2264.6|2262.6|2259.8|2257.8|433
1651576200000|2022-05-03 11:10:00|2259.9|2257.9|2262.4|2260.4|2262.9|2260.9|2258.5|2256.5|345
1651576500000|2022-05-03 11:15:00|2262.8|2260.8|2260.7|2258.7|2262.9|2260.9|2260.4|2258.4|290
1651576800000|2022-05-03 11:20:00|2260.8|2258.8|2266.5|2264.5|2267.4|2265.4|2260.8|2258.8|317
1651577100000|2022-05-03 11:25:00|2266.4|2264.4|2267.7|2265.7|2267.7|2265.7|2265.3|2263.3|218
1651577400000|2022-05-03 11:30:00|2267.6|2265.6|2268.9|2266.9|2269.3|2267.3|2265.7|2263.7|421
1651577700000|2022-05-03 11:35:00|2269|2267|2272.3|2270.3|2272.3|2270.3|2268.2|2266.2|426
1651578000000|2022-05-03 11:40:00|2272.2|2270.2|2271.6|2269.6|2273.2|2271.2|2270.1|2268.1|382
1651578300000|2022-05-03 11:45:00|2271.5|2269.5|2272.5|2270.5|2273.6|2271.6|2271|2269|361
1651578600000|2022-05-03 11:50:00|2272.6|2270.6|2274.3|2272.3|2274.8|2272.8|2271.8|2269.8|440
1651578900000|2022-05-03 11:55:00|2274.2|2272.2|2275.4|2273.4|2275.9|2273.9|2273.3|2271.3|506
1651579200000|2022-05-03 12:00:00|2275.3|2273.3|2272.4|2270.4|2275.5|2273.5|2268.4|2266.4|633
1651579500000|2022-05-03 12:05:00|2272.9|2270.9|2262.6|2260.6|2273.4|2271.4|2261.4|2259.4|693
1651579800000|2022-05-03 12:10:00|2262.5|2260.5|2260.5|2258.5|2263.5|2261.5|2257.4|2255.4|690
1651580100000|2022-05-03 12:15:00|2260.3|2258.3|2259.7|2257.7|2265|2263|2259.3|2257.3|576
1651580400000|2022-05-03 12:20:00|2259.6|2257.6|2255.6|2253.6|2259.9|2257.9|2249.8|2247.8|800
1651580700000|2022-05-03 12:25:00|2255.5|2253.5|2252.1|2250.1|2256.6|2254.6|2247.5|2245.5|653
1651581000000|2022-05-03 12:30:00|2252|2250|2246.2|2244.2|2252.5|2250.5|2244.7|2242.7|892
1651581300000|2022-05-03 12:35:00|2246.4|2244.4|2259.1|2257.1|2259.9|2257.9|2243.2|2241.2|855
1651581600000|2022-05-03 12:40:00|2259|2257|2251.1|2249.1|2259.1|2257.1|2249.9|2247.9|852
1651581900000|2022-05-03 12:45:00|2251.2|2249.2|2258.6|2256.6|2258.9|2256.9|2250.9|2248.9|578
1651582200000|2022-05-03 12:50:00|2258.7|2256.7|2255.7|2253.7|2259.1|2257.1|2254.6|2252.6|588
1651582500000|2022-05-03 12:55:00|2255.6|2253.6|2256.7|2254.7|2258.2|2256.2|2253.7|2251.7|579
1651582800000|2022-05-03 13:00:00|2256.5|2254.5|2256.8|2254.8|2259.7|2257.7|2255.1|2253.1|593
1651583100000|2022-05-03 13:05:00|2256.9|2254.9|2261.5|2259.5|2262|2260|2255.8|2253.8|583
1651583400000|2022-05-03 13:10:00|2261.6|2259.6|2262.5|2260.5|2263.8|2261.8|2258.9|2256.9|554
1651583700000|2022-05-03 13:15:00|2262.4|2260.4|2255.3|2253.3|2263.6|2261.6|2255.3|2253.3|559
1651584000000|2022-05-03 13:20:00|2254.9|2252.9|2261.1|2259.1|2263|2261|2254.8|2252.8|484
1651584300000|2022-05-03 13:25:00|2261.3|2259.3|2260.9|2258.9|2263.1|2260.9|2259.4|2257.4|402
1651584600000|2022-05-03 13:30:00|2261.3|2259.3|2267.2|2265.2|2268.4|2266.4|2259.9|2257.9|765
1651584900000|2022-05-03 13:35:00|2267|2265|2258.5|2256.5|2267.2|2265.2|2258.4|2256.4|706
1651585200000|2022-05-03 13:40:00|2258.4|2256.4|2263.1|2261.1|2265.5|2263.5|2258.4|2256.4|873
1651585500000|2022-05-03 13:45:00|2263|2261|2269.3|2267.3|2269.5|2267.5|2260.8|2258.8|862
1651585800000|2022-05-03 13:50:00|2269.4|2267.4|2274.7|2272.7|2277.9|2275.9|2269|2267|861
1651586100000|2022-05-03 13:55:00|2274.6|2272.6|2270.7|2267.7|2277|2275|2270.5|2267.6|877
1651586400000|2022-05-03 14:00:00|2270.9|2267.9|2270.2|2268.2|2272.2|2270.2|2269.1|2266.7|851
1651586700000|2022-05-03 14:05:00|2270.1|2268.1|2266.4|2264.4|2270.8|2268.8|2263.9|2261.9|761
1651587000000|2022-05-03 14:10:00|2266.3|2264.3|2271.3|2269.3|2271.5|2269.5|2265.3|2263.3|582
1651587300000|2022-05-03 14:15:00|2271.4|2269.4|2272.9|2270.9|2273.3|2271.3|2270.1|2268.1|478
1651587600000|2022-05-03 14:20:00|2272.8|2270.8|2273|2271|2277.2|2275.2|2269.9|2267.9|688
1651587900000|2022-05-03 14:25:00|2273.1|2271.1|2275.2|2273.2|2279.7|2277.7|2273.1|2271.1|869
1651588200000|2022-05-03 14:30:00|2275.1|2273.1|2278.5|2276.5|2279.5|2277.5|2274.7|2272.7|806
1651588500000|2022-05-03 14:35:00|2278.4|2276.4|2281.6|2279.6|2282.1|2280.1|2278|2276|683
1651588800000|2022-05-03 14:40:00|2281.5|2279.5|2283.2|2281.2|2285.2|2283.2|2280|2278|715
1651589100000|2022-05-03 14:45:00|2281.3|2279.3|2278.7|2276.7|2283.6|2281.6|2278.1|2276.1|681
1651589400000|2022-05-03 14:50:00|2278.9|2276.9|2279|2277|2282.1|2280.1|2278.4|2276.4|707
1651589700000|2022-05-03 14:55:00|2279.1|2277.1|2274.1|2272.1|2279.7|2277.7|2273.5|2271.5|748
1651590000000|2022-05-03 15:00:00|2274|2272|2278.4|2276.4|2281.2|2279.2|2274|2272|690
1651590300000|2022-05-03 15:05:00|2278.6|2276.6|2280.9|2278.9|2282.4|2280.4|2276.6|2274.6|705
1651590600000|2022-05-03 15:10:00|2281|2279|2278.4|2276.4|2281.2|2279.2|2276.5|2274.5|641
1651590900000|2022-05-03 15:15:00|2278.3|2276.3|2276.7|2274.7|2280.9|2278.9|2276.1|2274.1|643
1651591200000|2022-05-03 15:20:00|2276.8|2274.8|2274.6|2272.6|2277.6|2275.6|2274.5|2272.5|761
1651591500000|2022-05-03 15:25:00|2274.7|2272.7|2272.4|2270.4|2274.8|2272.8|2264.7|2262.7|821
1651591800000|2022-05-03 15:30:00|2272.3|2270.3|2269.1|2267.1|2272.4|2270.4|2267.9|2265.9|605
1651592100000|2022-05-03 15:35:00|2268.9|2266.9|2270.4|2268.4|2272.4|2270.4|2268.5|2266.5|509
1651592400000|2022-05-03 15:40:00|2270.3|2268.3|2269.2|2267.2|2270.9|2268.9|2268.5|2266.5|417
1651592700000|2022-05-03 15:45:00|2269.3|2267.3|2269.6|2267.6|2270.7|2268.7|2268.6|2266.6|392
1651593000000|2022-05-03 15:50:00|2269.5|2267.5|2267.8|2265.8|2269.6|2267.6|2266.7|2264.7|437
1651593300000|2022-05-03 15:55:00|2267.7|2265.7|2268.1|2266.1|2268.6|2266.6|2266.3|2264.3|304
1651593600000|2022-05-03 16:00:00|2268|2266|2266.6|2264.6|2270|2268|2266.5|2264.5|540
1651593900000|2022-05-03 16:05:00|2266.5|2264.5|2264.3|2262.3|2266.6|2264.6|2263.1|2261.1|490
1651594200000|2022-05-03 16:10:00|2264.7|2262.7|2265.4|2263.4|2265.7|2263.7|2263.2|2261.2|350
1651594500000|2022-05-03 16:15:00|2265.3|2263.3|2262.2|2260.2|2265.5|2263.5|2261.5|2259.5|451
1651594800000|2022-05-03 16:20:00|2262.3|2260.3|2265.6|2263.6|2266.1|2264.1|2260.6|2258.6|468
1651595100000|2022-05-03 16:25:00|2265.5|2263.5|2267.4|2265.4|2269.6|2267.6|2265.4|2263.4|460
1651595400000|2022-05-03 16:30:00|2267.5|2265.5|2267.1|2265.1|2267.8|2265.8|2265.7|2263.7|485
1651595700000|2022-05-03 16:35:00|2267.2|2265.2|2266.1|2264.1|2267.6|2265.6|2264.5|2262.5|441
1651596000000|2022-05-03 16:40:00|2266|2264|2266.2|2264.2|2267|2265|2264.9|2262.9|375
1651596300000|2022-05-03 16:45:00|2266.1|2264.1|2264.1|2262.1|2266.3|2264.3|2263.9|2261.9|322
1651596600000|2022-05-03 16:50:00|2264.2|2262.2|2263.2|2261.2|2265.9|2263.9|2263.2|2261.2|326
1651596900000|2022-05-03 16:55:00|2263.1|2261.1|2264.2|2262.2|2264.2|2262.2|2261.2|2259.2|346
1651597200000|2022-05-03 17:00:00|2264.5|2262.5|2265.2|2263.2|2266.9|2264.9|2263.6|2261.6|390
1651597500000|2022-05-03 17:05:00|2265.3|2263.3|2267|2265|2267.7|2265.7|2263.5|2261.5|353
1651597800000|2022-05-03 17:10:00|2267.2|2265.2|2267.5|2265.5|2268|2266|2266|2263.9|459
1651598100000|2022-05-03 17:15:00|2267.6|2265.6|2265.9|2263.9|2267.8|2265.8|2265.2|2263.2|305
1651598400000|2022-05-03 17:20:00|2265.8|2263.8|2264.3|2262.3|2266.1|2264.1|2262.4|2260.4|409
1651598700000|2022-05-03 17:25:00|2263.8|2261.8|2262.4|2260.4|2263.9|2261.9|2260.9|2258.9|445
1651599000000|2022-05-03 17:30:00|2262.3|2260.3|2263|2261|2263.7|2261.7|2261.3|2259.3|368
1651599300000|2022-05-03 17:35:00|2262.9|2260.9|2261.7|2259.7|2263.6|2261.6|2261.1|2259.1|256
1651599600000|2022-05-03 17:40:00|2261.6|2259.6|2262.2|2260.2|2262.3|2260.3|2260.3|2258.3|230
1651599900000|2022-05-03 17:45:00|2262.1|2260.1|2262|2260|2263|2261|2261.6|2259.6|274
1651600200000|2022-05-03 17:50:00|2261.8|2259.8|2261.8|2259.8|2262.8|2260.7|2261.3|2259.3|391
1651600500000|2022-05-03 17:55:00|2261.7|2259.7|2264.1|2262.1|2264.2|2262.2|2261.5|2259.5|248
1651600800000|2022-05-03 18:00:00|2264|2262|2257.5|2255.5|2264.1|2262.1|2257.3|2255.3|436
1651601100000|2022-05-03 18:05:00|2257.4|2255.4|2258.8|2256.8|2259.1|2257.1|2256.3|2254.3|332
1651601400000|2022-05-03 18:10:00|2259|2257|2253.2|2251.2|2259.1|2257.1|2252.9|2250.9|414
1651601700000|2022-05-03 18:15:00|2253.1|2251.1|2253.7|2251.7|2254.9|2252.9|2252.1|2250.1|462
1651602000000|2022-05-03 18:20:00|2253.9|2251.9|2255.7|2253.7|2255.7|2253.7|2253.1|2251.1|363
1651602300000|2022-05-03 18:25:00|2255.6|2253.6|2255.4|2253.4|2257.3|2255.3|2255|2253|368
1651602600000|2022-05-03 18:30:00|2255.5|2253.5|2255.7|2253.7|2256.1|2254.1|2254.6|2252.6|260
1651602900000|2022-05-03 18:35:00|2255.8|2253.8|2254.8|2252.8|2258|2256|2254.5|2252.5|393
1651603200000|2022-05-03 18:40:00|2254.9|2252.9|2254|2252|2254.9|2252.9|2251.1|2249.1|432
1651603500000|2022-05-03 18:45:00|2254.1|2252.1|2256.1|2254.1|2256.6|2254.6|2250.5|2248.5|464
1651603800000|2022-05-03 18:50:00|2256|2254|2260.7|2258.7|2260.8|2258.8|2256|2254|297
1651604100000|2022-05-03 18:55:00|2260.5|2258.5|2260.2|2258.2|2261.6|2259.6|2258.5|2256.5|352
1651604400000|2022-05-03 19:00:00|2260.3|2258.3|2257.7|2255.7|2261.1|2259.1|2257.6|2255.6|349
1651604700000|2022-05-03 19:05:00|2257.8|2255.8|2258.5|2256.5|2259.5|2257.5|2257.3|2255.3|296
1651605000000|2022-05-03 19:10:00|2258.4|2256.4|2259.2|2257.2|2259.4|2257.4|2257.7|2255.7|210
1651605300000|2022-05-03 19:15:00|2259.3|2257.3|2257.7|2255.7|2260.6|2258.6|2257.4|2255.4|305
1651605600000|2022-05-03 19:20:00|2257.6|2255.6|2257|2255|2258.9|2256.9|2255.3|2253.3|347
1651605900000|2022-05-03 19:25:00|2256.9|2254.9|2256.3|2254.3|2257.6|2255.6|2255.5|2253.5|317
1651606200000|2022-05-03 19:30:00|2256.2|2254.2|2255.3|2253.3|2257.2|2255.2|2254.9|2252.9|333
1651606500000|2022-05-03 19:35:00|2255.2|2253.2|2254.1|2252.1|2255.3|2253.3|2253|2251|318
1651606800000|2022-05-03 19:40:00|2254.2|2252.2|2255.5|2253.5|2255.7|2253.7|2253.4|2251.4|294
1651607100000|2022-05-03 19:45:00|2255.6|2253.6|2253.7|2251.7|2256.8|2254.8|2253.6|2251.6|392
1651607400000|2022-05-03 19:50:00|2253.8|2251.8|2257.2|2255.2|2257.5|2255.5|2253.1|2251.1|389
1651607700000|2022-05-03 19:55:00|2257.3|2255.3|2256.7|2254.7|2258.1|2256.1|2256.3|2254.3|278
1651608000000|2022-05-03 20:00:00|2256.6|2254.6|2256.3|2254.3|2257.7|2255.7|2255.9|2253.8|220
1651608300000|2022-05-03 20:05:00|2256|2254|2256|2254|2257.2|2255.2|2255.7|2253.7|180
1651608600000|2022-05-03 20:10:00|2256.3|2254.3|2255.5|2253.5|2256.5|2254.5|2255.4|2253.4|168
1651608900000|2022-05-03 20:15:00|2255.6|2253.6|2255.7|2253.7|2256.2|2254.2|2255.4|2253.4|136
1651609200000|2022-05-03 20:20:00|2255.6|2253.6|2256|2254|2256.1|2254.1|2255.4|2253.4|180
1651609500000|2022-05-03 20:25:00|2255.8|2253.8|2257.6|2255.6|2257.9|2255.9|2255.7|2253.7|136
1651609800000|2022-05-03 20:30:00|2257.5|2255.5|2258.7|2256.7|2258.7|2256.7|2257|2255|99
1651610100000|2022-05-03 20:35:00|2258.6|2256.6|2258.8|2256.8|2259.4|2257.4|2258.2|2256.2|97
1651610400000|2022-05-03 20:40:00|2259|2257|2259.6|2257.6|2259.7|2257.7|2258.4|2256.4|102
1651610700000|2022-05-03 20:45:00|2259.4|2257.4|2259.3|2256.3|2259.9|2257.9|2258.5|2256.2|167
1651611000000|2022-05-03 20:50:00|2258.8|2256.8|2258.7|2255.7|2259.7|2256.8|2257.7|2255.3|161
1651611300000|2022-05-03 20:55:00|2258.5|2253.4|2258.5|2255.5|2260.4|2257.4|2257.8|2253.4|185
1651615200000|2022-05-03 22:00:00|2260.5|2258.5|2262.3|2259.3|2264.1|2259.5|2260.2|2254.4|228
1651615500000|2022-05-03 22:05:00|2262.4|2259.4|2260.8|2257.8|2263.7|2259.6|2260.2|2257.2|142
1651615800000|2022-05-03 22:10:00|2260.9|2257.9|2260.8|2257.8|2261.1|2258.6|2259.6|2257.1|148
1651616100000|2022-05-03 22:15:00|2260.7|2257.7|2260.9|2257.9|2262.1|2260|2260.2|2257.2|171
1651616400000|2022-05-03 22:20:00|2261.3|2258.3|2261.9|2259.9|2262.5|2260.2|2260.7|2257.7|141
1651616700000|2022-05-03 22:25:00|2262|2260|2262.6|2259.6|2262.7|2260.2|2261.5|2258.6|126
1651617000000|2022-05-03 22:30:00|2261.9|2259.9|2260.9|2258.9|2262|2260|2260.3|2258.3|139
1651617300000|2022-05-03 22:35:00|2261|2259|2259.4|2257.4|2261.1|2259|2259.1|2257.1|134
1651617600000|2022-05-03 22:40:00|2259.6|2257.6|2260.6|2258.6|2260.7|2258.7|2259.1|2257.1|165
1651617900000|2022-05-03 22:45:00|2260.7|2258.7|2259.7|2257.7|2261|2258.7|2259.4|2257.4|131
1651618200000|2022-05-03 22:50:00|2259.9|2257.9|2259.8|2257.8|2260.2|2258.1|2259|2257|134
1651618500000|2022-05-03 22:55:00|2259.9|2257.9|2260.1|2258.1|2260.3|2258.3|2259.3|2257.3|100
1651618800000|2022-05-03 23:00:00|2259.9|2257.9|2260.4|2258.4|2262.1|2259.6|2259.7|2257.7|144
1651619100000|2022-05-03 23:05:00|2260.3|2258.3|2260.4|2258.4|2260.5|2258.5|2260|2258|64
1651619400000|2022-05-03 23:10:00|2260.3|2258.3|2260.8|2258.8|2261.1|2258.8|2260.1|2258|100
1651619700000|2022-05-03 23:15:00|2260.6|2258.6|2259.4|2257.4|2260.8|2258.8|2259.4|2257.4|78
1651620000000|2022-05-03 23:20:00|2259.5|2257.5|2259.2|2257.2|2259.5|2257.5|2259|2257|64
1651620300000|2022-05-03 23:25:00|2259.1|2257.1|2259.4|2257.4|2260|2257.6|2258.9|2256.9|48
1651620600000|2022-05-03 23:30:00|2259.5|2257.5|2259.5|2257.5|2259.7|2257.7|2259|2257|67
1651620900000|2022-05-03 23:35:00|2259.4|2257.4|2258.5|2256.5|2259.7|2257.4|2258.4|2256.4|80
1651621200000|2022-05-03 23:40:00|2258.4|2256.4|2258.8|2256.8|2259.6|2257.6|2258.3|2256.1|111
1651621500000|2022-05-03 23:45:00|2258.9|2256.9|2261|2259|2261.6|2259.4|2258.5|2256.5|156
1651621800000|2022-05-03 23:50:00|2261.1|2259.1|2261|2259|2261.2|2259.2|2260.8|2258.8|86
1651622100000|2022-05-03 23:55:00|2260.9|2258.9|2260.8|2258.8|2261.6|2259.6|2260.6|2258.6|104
1651622400000|2022-05-04 00:00:00|2260.7|2258.7|2260.7|2258.7|2261|2259|2258.4|2256.4|248
1651622700000|2022-05-04 00:05:00|2260.6|2258.6|2259.8|2257.8|2261.7|2259.7|2259.3|2256.8|165
1651623000000|2022-05-04 00:10:00|2259.9|2257.9|2260.7|2258.7|2260.9|2258.9|2259.6|2257.4|99
1651623300000|2022-05-04 00:15:00|2260.6|2258.6|2260.8|2258.8|2261.2|2258.9|2259.2|2257.2|115
1651623600000|2022-05-04 00:20:00|2260.9|2258.9|2257.2|2255.2|2260.9|2258.9|2257.1|2254.8|215
1651623900000|2022-05-04 00:25:00|2257.1|2255.1|2257.2|2255.2|2257.6|2255.4|2256.6|2254|167
1651624200000|2022-05-04 00:30:00|2257.1|2255.1|2257.1|2255.1|2258.1|2256.1|2256.7|2254.6|157
1651624500000|2022-05-04 00:35:00|2256.9|2254.9|2257.4|2255.4|2258|2256|2256.5|2254.5|106
1651624800000|2022-05-04 00:40:00|2257.5|2255.5|2257.3|2255.3|2258.3|2256.3|2257|2255|156
1651625100000|2022-05-04 00:45:00|2257.2|2255.2|2258.4|2256.4|2258.7|2256.7|2257|2255|113
1651625400000|2022-05-04 00:50:00|2258.5|2256.5|2258.2|2256.2|2259.2|2257.2|2257.7|2255.5|149
1651625700000|2022-05-04 00:55:00|2258.1|2256.1|2257.9|2255.9|2259.1|2257.1|2257.6|2255.4|179
1651626000000|2022-05-04 01:00:00|2258.1|2256.1|2256.6|2254.6|2258.3|2256.3|2256|2254|213
1651626300000|2022-05-04 01:05:00|2256.7|2254.7|2255.4|2253.4|2257.2|2255|2254.8|2252.3|165
1651626600000|2022-05-04 01:10:00|2256|2253|2254.6|2252.6|2256.1|2253.8|2254.4|2252.4|231
1651626900000|2022-05-04 01:15:00|2254.7|2252.7|2256.1|2254.1|2256.9|2254.9|2254.5|2252|183
1651627200000|2022-05-04 01:20:00|2256|2254|2255.6|2253.6|2256.3|2254.3|2255.4|2253.4|136
1651627500000|2022-05-04 01:25:00|2255.5|2253.5|2256.3|2254.3|2256.3|2254.3|2255.2|2253.2|106
1651627800000|2022-05-04 01:30:00|2256.2|2254.2|2261.7|2259.7|2261.7|2259.7|2256|2254|373
1651628100000|2022-05-04 01:35:00|2261.8|2259.8|2259|2257|2262|2260|2258.7|2256.7|165
1651628400000|2022-05-04 01:40:00|2259.1|2257.1|2259|2257|2259.8|2257.8|2258.1|2256.1|134
1651628700000|2022-05-04 01:45:00|2258.9|2256.9|2257|2255|2259.2|2257.2|2256.6|2254.6|184
1651629000000|2022-05-04 01:50:00|2256.9|2254.9|2257|2255|2258.1|2256.1|2256.8|2254.4|195
1651629300000|2022-05-04 01:55:00|2257.3|2255.3|2256.9|2254.9|2257.7|2255.7|2256.5|2254.4|178
1651629600000|2022-05-04 02:00:00|2256.8|2254.8|2256.6|2254.6|2257.2|2255.2|2256.5|2254.5|206
1651629900000|2022-05-04 02:05:00|2256.7|2254.7|2255.8|2253.8|2257.4|2255.4|2255.5|2253.5|199
1651630200000|2022-05-04 02:10:00|2255.7|2253.7|2255.9|2253.9|2256.4|2254.3|2255.2|2253.2|155
1651630500000|2022-05-04 02:15:00|2256|2254|2258.4|2256.4|2258.5|2256.5|2255.9|2253.9|208
1651630800000|2022-05-04 02:20:00|2258.3|2256.3|2258.7|2256.7|2259.4|2257.2|2258.2|2256.2|137
1651631100000|2022-05-04 02:25:00|2258.6|2256.6|2257.7|2255.7|2258.7|2256.7|2257.7|2255.7|152
1651631400000|2022-05-04 02:30:00|2257.8|2255.8|2259.2|2257.2|2259.6|2257.6|2256.9|2254.9|185
1651631700000|2022-05-04 02:35:00|2259.1|2257.1|2260.3|2258.3|2260.7|2258.7|2259.1|2257.1|170
1651632000000|2022-05-04 02:40:00|2260.2|2258.2|2259.8|2257.8|2260.5|2258.5|2258.5|2256.5|146
1651632300000|2022-05-04 02:45:00|2259.9|2257.9|2259.8|2257.8|2260.3|2258.3|2258.9|2256.9|129
1651632600000|2022-05-04 02:50:00|2259.9|2257.9|2259.3|2257.3|2260.1|2258.1|2259|2257|139
1651632900000|2022-05-04 02:55:00|2259.4|2257.4|2258.3|2256.3|2261.5|2259.5|2258|2256|223
1651633200000|2022-05-04 03:00:00|2258.2|2256.2|2258.2|2256.2|2258.6|2256.6|2257.2|2255.2|146
1651633500000|2022-05-04 03:05:00|2258.1|2256.1|2257.9|2255.9|2258.4|2256.4|2257.7|2255.3|130
1651633800000|2022-05-04 03:10:00|2258|2256|2257.9|2255.9|2258.6|2256.6|2257|2255|173
1651634100000|2022-05-04 03:15:00|2258|2256|2258.4|2256.4|2259.3|2257.3|2257.6|2255.6|198
1651634400000|2022-05-04 03:20:00|2258.5|2256.5|2259.1|2257.1|2259.4|2257.4|2258.1|2256.1|225
1651634700000|2022-05-04 03:25:00|2259.2|2257.2|2260.2|2258.2|2261|2259|2259|2256.8|209
1651635000000|2022-05-04 03:30:00|2260.4|2258.4|2260|2258|2260.7|2258.7|2259.2|2257.2|193
1651635300000|2022-05-04 03:35:00|2259.8|2257.8|2261.2|2259.2|2261.5|2259.5|2259.8|2257.8|185
1651635600000|2022-05-04 03:40:00|2261.1|2259.1|2261|2259|2262.2|2260.2|2260.6|2258.6|133
1651635900000|2022-05-04 03:45:00|2261.4|2259.4|2260.4|2258.4|2261.5|2259.5|2260.2|2258.2|179
1651636200000|2022-05-04 03:50:00|2260.3|2258.3|2260.2|2258.2|2261.2|2259.2|2259.7|2257.7|159
1651636500000|2022-05-04 03:55:00|2260.3|2258.3|2259.4|2257.4|2261|2259|2259|2256.7|189
1651636800000|2022-05-04 04:00:00|2259.3|2257.3|2261.3|2259.3|2261.5|2259.5|2258.7|2256.7|203
1651637100000|2022-05-04 04:05:00|2261.4|2259.4|2261.2|2259.2|2261.7|2259.7|2261|2259|147
1651637400000|2022-05-04 04:10:00|2261.4|2259.4|2261.1|2259.1|2261.8|2259.8|2260.5|2258.5|191
1651637700000|2022-05-04 04:15:00|2261|2259|2260.1|2258.1|2261.3|2259.3|2259.6|2257.6|113
1651638000000|2022-05-04 04:20:00|2260.2|2258.2|2258.9|2256.9|2260.4|2258.4|2258.4|2256.4|140
1651638300000|2022-05-04 04:25:00|2259|2257|2257.4|2255.4|2259|2257|2257.1|2254.4|175
1651638600000|2022-05-04 04:30:00|2257.5|2255.5|2256.7|2254.7|2257.8|2255.8|2256|2254|162
1651638900000|2022-05-04 04:35:00|2256.8|2254.8|2260.5|2258.5|2260.5|2258.5|2256.5|2254.5|205
1651639200000|2022-05-04 04:40:00|2260.6|2258.6|2260.7|2258.7|2260.7|2258.7|2259.1|2257.1|126
1651639500000|2022-05-04 04:45:00|2260.6|2258.6|2260.6|2258.6|2260.7|2258.7|2259.8|2257.8|110
1651639800000|2022-05-04 04:50:00|2260.7|2258.7|2261|2259|2261.2|2259.2|2260.4|2258.4|79
1651640100000|2022-05-04 04:55:00|2261.1|2259.1|2260.3|2258.3|2262.1|2260.1|2260.3|2258.3|102
1651640400000|2022-05-04 05:00:00|2260.1|2258.1|2258.8|2256.8|2260.2|2258.2|2257.8|2255.8|204
1651640700000|2022-05-04 05:05:00|2258.9|2256.9|2258|2256|2259.1|2257.1|2257.8|2255.8|162
1651641000000|2022-05-04 05:10:00|2257.9|2255.9|2258.8|2256.8|2259.3|2257.3|2257.4|2255.4|144
1651641300000|2022-05-04 05:15:00|2258.7|2256.7|2257.7|2255.7|2258.9|2256.9|2257.2|2255.2|144
1651641600000|2022-05-04 05:20:00|2257.6|2255.6|2256.6|2254.6|2257.9|2255.9|2255.8|2253.8|132
1651641900000|2022-05-04 05:25:00|2256.7|2254.7|2256.5|2254.5|2257.3|2255.3|2256.1|2254.1|155
1651642200000|2022-05-04 05:30:00|2256.6|2254.6|2256.3|2254.3|2258.1|2256.1|2256.2|2254.2|159
1651642500000|2022-05-04 05:35:00|2256.4|2254.4|2257|2255|2257.4|2255.4|2255.6|2253.6|167
1651642800000|2022-05-04 05:40:00|2257.1|2255.1|2255.9|2253.9|2257.1|2255.1|2255.5|2253.5|151
1651643100000|2022-05-04 05:45:00|2256|2254|2252.6|2250.6|2256.7|2254.7|2252.6|2250.6|211
1651643400000|2022-05-04 05:50:00|2252.7|2250.7|2253.6|2251.6|2253.8|2251.8|2252|2250|182
1651643700000|2022-05-04 05:55:00|2253.7|2251.7|2254|2252|2254.2|2252.2|2253|2251|219
1651644000000|2022-05-04 06:00:00|2254.1|2252.1|2249.4|2247.4|2254.1|2252.1|2249.2|2247.2|380
1651644300000|2022-05-04 06:05:00|2249.3|2247.3|2252.8|2250.8|2252.8|2250.8|2248.8|2246.8|324
1651644600000|2022-05-04 06:10:00|2252.7|2250.7|2254.9|2252.9|2254.9|2252.9|2252.1|2250.1|301
1651644900000|2022-05-04 06:15:00|2254.8|2252.8|2256.9|2254.9|2257.3|2255.3|2254|2252|271
1651645200000|2022-05-04 06:20:00|2257.1|2255.1|2257.4|2255.4|2259|2257|2256.4|2254.4|329
1651645500000|2022-05-04 06:25:00|2257.5|2255.5|2253.3|2251.3|2259.1|2257.1|2253|2251|376
1651645800000|2022-05-04 06:30:00|2253.4|2251.4|2253.9|2251.9|2254.4|2252.1|2252.8|2250.8|236
1651646100000|2022-05-04 06:35:00|2254|2252|2254.1|2252.1|2254.5|2252.5|2251.2|2249.2|401
1651646400000|2022-05-04 06:40:00|2254.2|2252.2|2255|2253|2255.8|2253.8|2254.1|2252.1|239
1651646700000|2022-05-04 06:45:00|2255.2|2253.2|2252.8|2250.8|2255.3|2253.3|2251.9|2249.9|252
1651647000000|2022-05-04 06:50:00|2252.7|2250.7|2256.8|2254.8|2257.8|2255.8|2252.6|2250.6|365
1651647300000|2022-05-04 06:55:00|2256.7|2254.7|2259.4|2257.4|2259.6|2257.6|2256.7|2254.7|267
1651647600000|2022-05-04 07:00:00|2259.5|2257.5|2262.6|2260.6|2262.6|2260.6|2258.3|2256.3|444
1651647900000|2022-05-04 07:05:00|2262.5|2260.5|2263.4|2261.4|2265.7|2263.7|2262|2260|578
1651648200000|2022-05-04 07:10:00|2263.5|2261.5|2264.2|2262.2|2265.1|2263.1|2262.5|2260.5|413
1651648500000|2022-05-04 07:15:00|2264.4|2262.4|2261|2259|2264.5|2262.5|2259.9|2257.9|366
1651648800000|2022-05-04 07:20:00|2260.9|2258.9|2265.2|2263.2|2265.4|2263.4|2260.9|2258.9|256
1651649100000|2022-05-04 07:25:00|2265.3|2263.3|2264.9|2262.9|2265.5|2263.5|2263.6|2261.6|329
1651649400000|2022-05-04 07:30:00|2264.8|2262.8|2265.4|2263.4|2268.3|2266.3|2264.4|2262.4|405
1651649700000|2022-05-04 07:35:00|2265.3|2263.3|2265.3|2263.3|2265.9|2263.9|2263.5|2261.5|270
1651650000000|2022-05-04 07:40:00|2265.2|2263.2|2267.1|2265.1|2267.9|2265.9|2264.6|2262.6|378
1651650300000|2022-05-04 07:45:00|2267|2265|2265.9|2263.9|2268.6|2266.6|2265.8|2263.8|234
1651650600000|2022-05-04 07:50:00|2265.8|2263.8|2267.4|2265.4|2267.9|2265.9|2264.7|2262.7|309
1651650900000|2022-05-04 07:55:00|2267.2|2265.2|2265.9|2263.9|2267.4|2265.4|2263.6|2261.6|312
1651651200000|2022-05-04 08:00:00|2266.1|2264.1|2266.6|2264.6|2267.9|2265.9|2265.6|2263.6|376
1651651500000|2022-05-04 08:05:00|2266.5|2264.5|2265.3|2263.3|2266.8|2264.8|2263.5|2261.5|366
1651651800000|2022-05-04 08:10:00|2265|2263|2264.7|2262.7|2265.9|2263.9|2264.3|2262.3|335
1651652100000|2022-05-04 08:15:00|2264.8|2262.8|2262.2|2260.2|2265.2|2263.2|2262.1|2260.1|317
1651652400000|2022-05-04 08:20:00|2262.4|2260.4|2264.7|2262.7|2264.8|2262.8|2262|2260|281
1651652700000|2022-05-04 08:25:00|2264.6|2262.6|2263.3|2261.3|2264.7|2262.7|2262.5|2260.5|304
1651653000000|2022-05-04 08:30:00|2263.4|2261.4|2266.4|2264.4|2268.1|2266.1|2262.8|2260.8|374
1651653300000|2022-05-04 08:35:00|2266.5|2264.5|2265.6|2263.6|2266.8|2264.8|2265|2263|305
1651653600000|2022-05-04 08:40:00|2265.7|2263.7|2266.8|2264.8|2266.8|2264.8|2264.3|2262.3|374
1651653900000|2022-05-04 08:45:00|2266.7|2264.7|2269.4|2267.4|2270.2|2268.2|2266.5|2264.5|323
1651654200000|2022-05-04 08:50:00|2269.3|2267.3|2268.4|2266.4|2269.4|2267.4|2267.4|2265.4|294
1651654500000|2022-05-04 08:55:00|2268.5|2266.5|2267.3|2265.3|2269.5|2267.5|2267|2265|213
1651654800000|2022-05-04 09:00:00|2267.4|2265.4|2265.2|2263.2|2267.4|2265.4|2264.5|2262.5|319
1651655100000|2022-05-04 09:05:00|2265.4|2263.4|2261.8|2259.8|2267.3|2265.3|2261.4|2259.4|377
1651655400000|2022-05-04 09:10:00|2261.7|2259.7|2262.5|2260.5|2264|2262|2261.6|2259.6|262
1651655700000|2022-05-04 09:15:00|2262.3|2260.3|2262.1|2260.1|2262.9|2260.9|2260.5|2258.5|355
1651656000000|2022-05-04 09:20:00|2262.2|2260.2|2261.6|2259.6|2262.9|2260.9|2261.2|2259.2|258
1651656300000|2022-05-04 09:25:00|2261.7|2259.7|2260.1|2258.1|2261.9|2259.9|2259.1|2257.1|329
1651656600000|2022-05-04 09:30:00|2260.2|2258.2|2263.6|2261.6|2264.2|2262.2|2259.8|2257.8|515
1651656900000|2022-05-04 09:35:00|2263.5|2261.5|2262.3|2260.3|2263.8|2261.8|2262|2260|319
1651657200000|2022-05-04 09:40:00|2262.2|2260.2|2264.1|2262.1|2264.4|2262.4|2262|2260|232
1651657500000|2022-05-04 09:45:00|2264.2|2262.2|2261.9|2259.9|2264.8|2262.8|2261.5|2259.5|314
1651657800000|2022-05-04 09:50:00|2262|2260|2261.8|2259.8|2262.5|2260.5|2260.8|2258.8|326
1651658100000|2022-05-04 09:55:00|2261.9|2259.9|2263.5|2261.5|2264.5|2262.5|2261.5|2259.5|242
1651658400000|2022-05-04 10:00:00|2263.4|2261.4|2265.8|2263.8|2266|2264|2263.1|2261.1|272
1651658700000|2022-05-04 10:05:00|2265.7|2263.7|2265.5|2263.5|2266.6|2264.6|2264.6|2262.6|240
1651659000000|2022-05-04 10:10:00|2265.6|2263.6|2264.2|2262.2|2265.9|2263.9|2263.5|2261.5|338
1651659300000|2022-05-04 10:15:00|2264|2262|2262.9|2260.9|2264.7|2262.7|2261.5|2259.5|272
1651659600000|2022-05-04 10:20:00|2263|2261|2262.1|2260.1|2263.9|2261.9|2262|2260|252
1651659900000|2022-05-04 10:25:00|2262.2|2260.2|2264.2|2262.2|2265.3|2263.3|2261.6|2259.6|207
1651660200000|2022-05-04 10:30:00|2264.3|2262.3|2261.6|2259.6|2264.9|2262.9|2260.7|2258.7|249
1651660500000|2022-05-04 10:35:00|2261.5|2259.5|2261.8|2259.8|2261.9|2259.9|2260.4|2258.4|232
1651660800000|2022-05-04 10:40:00|2261.9|2259.9|2260.6|2258.6|2262.4|2260.4|2260.5|2258.5|191
1651661100000|2022-05-04 10:45:00|2260.7|2258.7|2261.1|2259.1|2262.4|2260.4|2260.6|2258.6|222
1651661400000|2022-05-04 10:50:00|2261.3|2259.3|2258.1|2256.1|2261.3|2259.3|2257.9|2255.9|268
1651661700000|2022-05-04 10:55:00|2258|2256|2258.2|2256.2|2258.6|2256.6|2256.9|2254.9|237
1651662000000|2022-05-04 11:00:00|2258.1|2256.1|2257.6|2255.6|2260.1|2258.1|2256.7|2254.7|356
1651662300000|2022-05-04 11:05:00|2257.5|2255.5|2257.1|2255.1|2258.4|2256.4|2255.6|2253.6|295
1651662600000|2022-05-04 11:10:00|2256.9|2254.9|2254.4|2252.4|2257.7|2255.7|2254.2|2252.2|335
1651662900000|2022-05-04 11:15:00|2254.3|2252.3|2255|2253|2255.1|2253.1|2253.9|2251.9|256
1651663200000|2022-05-04 11:20:00|2255.1|2253.1|2257.9|2255.9|2258.6|2256.6|2255|2253|237
1651663500000|2022-05-04 11:25:00|2257.8|2255.8|2258.1|2256.1|2259|2257|2257.2|2255.2|160
1651663800000|2022-05-04 11:30:00|2258|2256|2259|2257|2259.5|2257.5|2257.4|2255.4|188
1651664100000|2022-05-04 11:35:00|2259.1|2257.1|2261|2259|2261.1|2259.1|2258.5|2256.5|170
1651664400000|2022-05-04 11:40:00|2260.9|2258.9|2264.6|2262.6|2264.6|2262.6|2260.9|2258.9|196
1651664700000|2022-05-04 11:45:00|2264.7|2262.7|2261.2|2259.2|2264.7|2262.7|2261.2|2259.2|144
1651665000000|2022-05-04 11:50:00|2261.3|2259.3|2262.8|2260.8|2263.5|2261.5|2260.6|2258.6|165
1651665300000|2022-05-04 11:55:00|2262.9|2260.9|2261.5|2259.5|2262.9|2260.9|2261.2|2259.2|128
1651665600000|2022-05-04 12:00:00|2261.4|2259.4|2255.8|2253.8|2261.5|2259.5|2255.7|2253.7|213
1651665900000|2022-05-04 12:05:00|2255.1|2253.1|2248.6|2246.6|2255.3|2253.3|2248.3|2246.3|467
1651666200000|2022-05-04 12:10:00|2248.5|2246.5|2246.6|2243.6|2249.3|2247.3|2237.3|2234.7|735
1651666500000|2022-05-04 12:15:00|2246.7|2243.7|2245.3|2243.3|2248.8|2246.8|2242.3|2240.3|620
1651666800000|2022-05-04 12:20:00|2245.4|2243.4|2238.6|2236.6|2245.5|2243.5|2237.5|2235.5|856
1651667100000|2022-05-04 12:25:00|2239.4|2237.4|2239.5|2236.5|2240.1|2238.1|2235.8|2233.8|641
1651667400000|2022-05-04 12:30:00|2239.4|2236.4|2244.9|2242.9|2246.9|2244.9|2236.1|2234.1|897
1651667700000|2022-05-04 12:35:00|2245.1|2243.1|2248.5|2246.5|2249.5|2247.5|2243.8|2241.8|617
1651668000000|2022-05-04 12:40:00|2248.4|2246.4|2249.1|2247.1|2250.4|2248.4|2245.2|2243.2|597
1651668300000|2022-05-04 12:45:00|2249.2|2247.2|2248.2|2246.2|2250.7|2248.7|2247.8|2245.8|573
1651668600000|2022-05-04 12:50:00|2248.1|2246.1|2249.4|2247.4|2250|2248|2247.6|2245.6|466
1651668900000|2022-05-04 12:55:00|2249.3|2247.3|2239.1|2237.1|2249.4|2247.4|2239.1|2237.1|514
1651669200000|2022-05-04 13:00:00|2239.5|2237.5|2241.3|2239.3|2245|2243|2239.1|2237.1|513
1651669500000|2022-05-04 13:05:00|2241|2239|2235.1|2233.1|2242|2240|2233|2231|567
1651669800000|2022-05-04 13:10:00|2235|2233|2244.2|2242.2|2244.5|2242.5|2234.3|2232.3|689
1651670100000|2022-05-04 13:15:00|2244.1|2242.1|2244.3|2242.3|2246.9|2244.9|2241|2239|746
1651670400000|2022-05-04 13:20:00|2244.2|2242.2|2245.9|2243.9|2248.5|2246.5|2243.6|2241.6|673
1651670700000|2022-05-04 13:25:00|2246|2244|2243.9|2241.9|2247.5|2245.5|2242.6|2240.6|425
1651671000000|2022-05-04 13:30:00|2243.5|2241.5|2240.1|2238.1|2244.8|2242.8|2237.5|2235.5|582
1651671300000|2022-05-04 13:35:00|2239.8|2237.8|2238.7|2236.7|2242.7|2240.7|2231.7|2229.7|693
1651671600000|2022-05-04 13:40:00|2238.6|2236.6|2237.8|2235.8|2240.7|2238.7|2235.5|2233.5|696
1651671900000|2022-05-04 13:45:00|2237.7|2235.7|2231.9|2229.9|2237.9|2235.9|2230.9|2228.9|879
1651672200000|2022-05-04 13:50:00|2231.8|2229.8|2223.2|2221.2|2231.8|2229.8|2222.4|2220.4|1093
1651672500000|2022-05-04 13:55:00|2223|2221|2225.6|2222.6|2228.8|2226.8|2222.9|2220.9|827
1651672800000|2022-05-04 14:00:00|2225.3|2222.3|2226|2224|2230.6|2228.6|2223.8|2221.1|1130
1651673100000|2022-05-04 14:05:00|2226.3|2224.3|2230.9|2228.9|2232.3|2230.3|2224.6|2222.6|975
1651673400000|2022-05-04 14:10:00|2231|2229|2229.3|2227.3|2232.6|2230.6|2226.1|2224.1|867
1651673700000|2022-05-04 14:15:00|2229.4|2227.4|2227.2|2225.2|2230|2228|2225.5|2223.5|837
1651674000000|2022-05-04 14:20:00|2227.3|2225.3|2231.7|2229.7|2232.3|2230.3|2227|2225|737
1651674300000|2022-05-04 14:25:00|2231.9|2229.9|2233.6|2231.6|2235|2233|2230|2228|725
1651674600000|2022-05-04 14:30:00|2233.4|2231.4|2231.8|2229.8|2233.4|2231.4|2230.7|2228.7|658
1651674900000|2022-05-04 14:35:00|2231.7|2229.7|2237.2|2235.2|2238.4|2236.4|2230.6|2228.6|683
1651675200000|2022-05-04 14:40:00|2237|2235|2233.1|2231.1|2237.3|2235.3|2233|2231|667
1651675500000|2022-05-04 14:45:00|2233.2|2231.2|2236.7|2234.7|2236.8|2234.8|2231.2|2229.2|614
1651675800000|2022-05-04 14:50:00|2236.6|2234.6|2236.6|2234.6|2237.1|2235.1|2233.1|2231.1|695
1651676100000|2022-05-04 14:55:00|2236.3|2234.3|2238.6|2236.6|2240.5|2238.5|2236.2|2234.2|683
1651676400000|2022-05-04 15:00:00|2238.9|2236.9|2238.5|2236.5|2239|2237|2234.9|2232.9|522
1651676700000|2022-05-04 15:05:00|2238.6|2236.6|2237.4|2235.4|2239.2|2237.2|2237|2235|476
1651677000000|2022-05-04 15:10:00|2237.3|2235.3|2232.2|2230.2|2237.6|2235.6|2232.1|2230.1|464
1651677300000|2022-05-04 15:15:00|2232.1|2230.1|2233.1|2231.1|2236|2234|2231.2|2229.2|505
1651677600000|2022-05-04 15:20:00|2233|2231|2234.7|2232.7|2235.3|2233.3|2232.2|2230.2|477
1651677900000|2022-05-04 15:25:00|2234.6|2232.6|2233.4|2231.4|2235.5|2233.5|2233.2|2231.2|543
1651678200000|2022-05-04 15:30:00|2233.5|2231.5|2231.7|2229.7|2236.4|2234.4|2231.1|2229.1|521
1651678500000|2022-05-04 15:35:00|2231.5|2229.5|2233.5|2231.5|2234.4|2232.4|2230.5|2228.5|490
1651678800000|2022-05-04 15:40:00|2233.4|2231.4|2233.5|2231.5|2235.1|2233.1|2230.8|2228.8|557
1651679100000|2022-05-04 15:45:00|2233.8|2231.8|2235.4|2233.4|2235.8|2233.8|2230.8|2228.8|474
1651679400000|2022-05-04 15:50:00|2235.3|2233.3|2241|2239|2241|2239|2234.4|2232.4|572
1651679700000|2022-05-04 15:55:00|2240.9|2238.9|2240.5|2238.5|2242.4|2240.4|2239.8|2237.8|533
1651680000000|2022-05-04 16:00:00|2240.3|2238.3|2239.5|2237.5|2241.6|2239.6|2238.7|2236.7|563
1651680300000|2022-05-04 16:05:00|2238.9|2236.9|2238.6|2236.6|2240.2|2238.2|2237.8|2235.8|401
1651680600000|2022-05-04 16:10:00|2238.4|2236.4|2239.3|2237.3|2241.1|2239.1|2237.8|2235.8|441
1651680900000|2022-05-04 16:15:00|2239.4|2237.4|2238.4|2236.4|2239.6|2237.6|2236|2234|479
1651681200000|2022-05-04 16:20:00|2238.5|2236.5|2237.5|2235.5|2241.2|2239.2|2237.2|2235.2|452
1651681500000|2022-05-04 16:25:00|2237.4|2235.4|2240.6|2238.6|2241.8|2239.8|2237.4|2235.4|422
1651681800000|2022-05-04 16:30:00|2240.5|2238.5|2237.6|2235.6|2241.3|2239.3|2237.4|2235.4|406
1651682100000|2022-05-04 16:35:00|2237.7|2235.7|2238.3|2236.3|2238.7|2236.7|2236.6|2234.6|436
1651682400000|2022-05-04 16:40:00|2238.1|2236.1|2239.9|2237.9|2240.7|2238.7|2237.7|2235.7|457
1651682700000|2022-05-04 16:45:00|2240|2238|2238.6|2236.6|2241|2239|2237.3|2235.3|384
1651683000000|2022-05-04 16:50:00|2238.5|2236.5|2239.1|2237.1|2240.7|2238.7|2237.2|2235.2|401
1651683300000|2022-05-04 16:55:00|2239.2|2237.2|2240.7|2238.7|2241.5|2239.5|2239|2237|376
1651683600000|2022-05-04 17:00:00|2240.8|2238.8|2240.4|2238.4|2243|2241|2240.2|2238.2|559
1651683900000|2022-05-04 17:05:00|2240.7|2238.7|2239.4|2237.4|2240.9|2238.9|2237.4|2235.4|445
1651684200000|2022-05-04 17:10:00|2239.3|2237.3|2237.8|2235.8|2239.4|2237.4|2236.2|2234.2|427
1651684500000|2022-05-04 17:15:00|2238.2|2236.2|2238.9|2236.9|2240.4|2238.3|2237.4|2235.2|385
1651684800000|2022-05-04 17:20:00|2239.1|2237.1|2239.8|2237.8|2240.4|2238.4|2236.7|2234.7|571
1651685100000|2022-05-04 17:25:00|2239.5|2237.5|2238.9|2236.9|2241|2239|2238.5|2236.5|476
1651685400000|2022-05-04 17:30:00|2239|2237|2237.4|2235.4|2239.5|2237.5|2236.3|2234.3|406
1651685700000|2022-05-04 17:35:00|2237.3|2235.3|2235.7|2233.7|2237.8|2235.8|2235.2|2233.2|484
1651686000000|2022-05-04 17:40:00|2235.6|2233.6|2235.1|2233.1|2236.3|2234.3|2234.2|2232.2|299
1651686300000|2022-05-04 17:45:00|2235.6|2233.6|2231.9|2229.9|2236|2233.6|2231.4|2229.4|454
1651686600000|2022-05-04 17:50:00|2231.7|2229.7|2234.9|2232.9|2235.5|2233.1|2231.6|2229.6|331
1651686900000|2022-05-04 17:55:00|2235|2233|2237.6|2230.5|2239.1|2236.5|2231.5|2227.6|545
1651687200000|2022-05-04 18:00:00|2236.3|2230.6|2253.2|2250.2|2254.7|2251.7|2231.2|2228|1001
1651687500000|2022-05-04 18:05:00|2253.8|2250.8|2250.4|2248.4|2257.5|2254.5|2246|2243|875
1651687800000|2022-05-04 18:10:00|2250.6|2248.6|2246.7|2244.7|2250.9|2248.9|2243.6|2241.6|972
1651688100000|2022-05-04 18:15:00|2246.6|2244.6|2249.5|2247.5|2254.7|2252.7|2244.9|2242.9|822
1651688400000|2022-05-04 18:20:00|2249.6|2247.6|2251.1|2249.1|2251.8|2249.8|2246.2|2244.2|880
1651688700000|2022-05-04 18:25:00|2251.2|2249.2|2256.1|2254.1|2257.2|2255.2|2249.6|2247.6|905
1651689000000|2022-05-04 18:30:00|2256|2254|2230.4|2227.4|2257.9|2255.6|2229.5|2226.7|1542
1651689300000|2022-05-04 18:35:00|2230.2|2227.2|2248|2245|2251.5|2248.5|2227.8|2225.2|1525
1651689600000|2022-05-04 18:40:00|2248.1|2245.1|2262.8|2259.8|2264.9|2261.9|2244.5|2241.5|1488
1651689900000|2022-05-04 18:45:00|2262.5|2259.5|2270.4|2267.4|2283.9|2280.9|2259.6|2256.6|1545
1651690200000|2022-05-04 18:50:00|2270.6|2267.6|2281.1|2278.1|2282.2|2279.2|2270.6|2267.6|1397
1651690500000|2022-05-04 18:55:00|2280.9|2277.9|2283.9|2280.9|2291.4|2289.3|2280.2|2277.2|1500
1651690800000|2022-05-04 19:00:00|2283.5|2280.5|2278.8|2275.8|2289.1|2286.5|2275.9|2273|1389
1651691100000|2022-05-04 19:05:00|2278.9|2275.9|2285.4|2282.4|2289.9|2286.9|2277.4|2275|1261
1651691400000|2022-05-04 19:10:00|2285.3|2282.3|2292.5|2289.5|2294.1|2291.9|2285.3|2282.3|1250
1651691700000|2022-05-04 19:15:00|2292|2290|2285.4|2283.4|2293.8|2291.6|2283.7|2280.7|1124
1651692000000|2022-05-04 19:20:00|2285.5|2283.5|2294.4|2292.4|2295.7|2293.1|2284.3|2281.9|966
1651692300000|2022-05-04 19:25:00|2294.3|2292.3|2296|2294|2296.5|2294.5|2291.6|2289.6|791
1651692600000|2022-05-04 19:30:00|2296.1|2294.1|2296.9|2294.9|2297.8|2295.7|2289.8|2287.6|936
1651692900000|2022-05-04 19:35:00|2296.8|2294.8|2298.1|2296.1|2301|2299|2295.6|2293.6|918
1651693200000|2022-05-04 19:40:00|2298.3|2296.3|2304.1|2302.1|2305.1|2303.1|2297.5|2295.5|801
1651693500000|2022-05-04 19:45:00|2304.2|2302.2|2305.2|2303.2|2306.5|2304.4|2299.8|2297.4|726
1651693800000|2022-05-04 19:50:00|2305.4|2303.4|2304.3|2302.3|2309.1|2306.7|2303.4|2300.5|687
1651694100000|2022-05-04 19:55:00|2304.4|2302.4|2305.5|2303.5|2307.1|2305|2302.3|2299.9|758
1651694400000|2022-05-04 20:00:00|2305.6|2303.6|2307.3|2305.3|2307.8|2305.8|2303.2|2300.6|502
1651694700000|2022-05-04 20:05:00|2307.4|2305.4|2310.3|2308.3|2310.4|2308.4|2306.8|2304.8|398
1651695000000|2022-05-04 20:10:00|2310.2|2308.2|2308.6|2306.6|2310.6|2308.6|2308.1|2306.1|284
1651695300000|2022-05-04 20:15:00|2308.5|2306.5|2302.7|2300.7|2308.9|2306.9|2302.4|2300.4|388
1651695600000|2022-05-04 20:20:00|2302.6|2300.6|2301.4|2299.4|2303.9|2301.9|2301.2|2299.2|315
1651695900000|2022-05-04 20:25:00|2301.5|2299.5|2302.4|2300.4|2302.9|2300.9|2299.8|2297.8|289
1651696200000|2022-05-04 20:30:00|2302.6|2300.6|2302.3|2300.3|2303.5|2301.5|2301.6|2299.6|255
1651696500000|2022-05-04 20:35:00|2302.5|2300.5|2302.8|2300.8|2302.8|2300.8|2301.8|2299.8|114
1651696800000|2022-05-04 20:40:00|2302.7|2300.7|2301.6|2299.6|2303.4|2301.4|2300.9|2298.9|177
1651697100000|2022-05-04 20:45:00|2301.4|2299.4|2300|2298|2303|2300|2299.9|2296.9|244
1651697400000|2022-05-04 20:50:00|2300.1|2298.1|2301.6|2298.6|2304.1|2301.1|2300|2297.9|215
1651697700000|2022-05-04 20:55:00|2301.2|2298.2|2298.8|2295.8|2302.2|2299.2|2298.7|2293.8|295
1651701600000|2022-05-04 22:00:00|2306.4|2297.4|2298.2|2295.2|2306.4|2300.2|2297.2|2293.4|552
1651701900000|2022-05-04 22:05:00|2297.7|2294.7|2297.8|2294.8|2299.2|2295.5|2295.7|2293.2|262
1651702200000|2022-05-04 22:10:00|2297.9|2294.9|2296|2294|2299.1|2296.6|2294.7|2292.4|333
1651702500000|2022-05-04 22:15:00|2296.6|2293.6|2296.7|2294.7|2298|2295.4|2295.4|2293|220
1651702800000|2022-05-04 22:20:00|2296.6|2294.6|2295.7|2292.7|2300.4|2296|2295.2|2291.1|282
1651703100000|2022-05-04 22:25:00|2295.6|2292.6|2296.2|2293.2|2299.2|2294.1|2295.2|2290.7|237
1651703400000|2022-05-04 22:30:00|2296.1|2293.1|2294.9|2292.9|2296.3|2293.8|2294.3|2292|208
1651703700000|2022-05-04 22:35:00|2294.8|2292.8|2294.9|2292.9|2295.9|2293.3|2293.8|2291.4|198
1651704000000|2022-05-04 22:40:00|2295|2293|2294.6|2292.6|2296.2|2293.5|2293.7|2291.2|226
1651704300000|2022-05-04 22:45:00|2294.7|2292.7|2293.2|2291.2|2295.2|2293.1|2293.1|2291.1|199
1651704600000|2022-05-04 22:50:00|2293.1|2291.1|2294.2|2292.2|2295|2292.5|2292.6|2290.2|164
1651704900000|2022-05-04 22:55:00|2294|2292|2294|2292|2295.5|2293.5|2293.6|2291.5|163
1651705200000|2022-05-04 23:00:00|2294.1|2292.1|2295.6|2293.6|2296.2|2293.9|2293.9|2291.9|203
1651705500000|2022-05-04 23:05:00|2295.5|2293.5|2296.3|2294.3|2297|2294.3|2295.1|2293.1|129
1651705800000|2022-05-04 23:10:00|2296.1|2294.1|2296.5|2294.5|2297.7|2295.3|2295.3|2293.1|219
1651706100000|2022-05-04 23:15:00|2296.4|2294.4|2298.6|2295.6|2299.1|2296.1|2295.9|2293.8|347
1651706400000|2022-05-04 23:20:00|2299.1|2296.1|2296.9|2294.9|2299.5|2296.7|2296.6|2294.3|205
1651706700000|2022-05-04 23:25:00|2296.6|2294.6|2297.4|2295.4|2299|2296|2296.6|2294.3|191
1651707000000|2022-05-04 23:30:00|2297.2|2295.2|2296.1|2294.1|2298|2295.4|2295.6|2293|210
1651707300000|2022-05-04 23:35:00|2296|2294|2297.6|2295.6|2299.2|2296.6|2296|2293.6|200
1651707600000|2022-05-04 23:40:00|2297.8|2295.8|2299.3|2297.3|2300.1|2297.6|2297.5|2295.5|174
1651707900000|2022-05-04 23:45:00|2299.1|2297.1|2300|2298|2300.2|2298.2|2298.2|2296.2|193
1651708200000|2022-05-04 23:50:00|2299.9|2297.9|2302.5|2300.5|2303.1|2300.9|2299.6|2297.6|270
1651708500000|2022-05-04 23:55:00|2302.7|2300.7|2301.5|2299.5|2303.3|2301.3|2300.5|2298.5|270
1651708800000|2022-05-05 00:00:00|2301.8|2299.8|2304.6|2302.6|2305.1|2303.1|2301.3|2299.3|369
1651709100000|2022-05-05 00:05:00|2304.4|2302.4|2303.2|2301.2|2305.2|2303.1|2301.7|2299.7|336
1651709400000|2022-05-05 00:10:00|2303.6|2301.6|2301.2|2299.2|2304.3|2302.3|2300.9|2298.9|344
1651709700000|2022-05-05 00:15:00|2301.4|2299.4|2302|2300|2302.1|2300.1|2300.3|2298.3|255
1651710000000|2022-05-05 00:20:00|2301.9|2299.9|2301.4|2299.4|2304.6|2302.2|2301.3|2299.3|317
1651710300000|2022-05-05 00:25:00|2301.3|2299.3|2298.6|2296.6|2302.8|2300.4|2298.4|2296.3|200
1651710600000|2022-05-05 00:30:00|2298.7|2296.7|2299.6|2297.6|2300.2|2298.2|2298.1|2296.1|358
1651710900000|2022-05-05 00:35:00|2299.7|2297.7|2298|2296|2301|2298.8|2297.9|2295.9|254
1651711200000|2022-05-05 00:40:00|2298.1|2296.1|2298.2|2296.2|2300.3|2297.6|2298|2296|170
1651711500000|2022-05-05 00:45:00|2298.1|2296.1|2297.3|2295.3|2298.2|2296.2|2295.5|2293.5|252
1651711800000|2022-05-05 00:50:00|2297.4|2295.4|2297.6|2295.6|2298.7|2296.7|2295.4|2293.4|350
1651712100000|2022-05-05 00:55:00|2297.5|2295.5|2307.4|2305.4|2307.8|2305.8|2297.5|2295.5|442
1651712400000|2022-05-05 01:00:00|2307.2|2305.2|2314.7|2312.7|2329.4|2327.4|2307.2|2305.2|1369
1651712700000|2022-05-05 01:05:00|2314.4|2312.4|2317.6|2315.6|2318.8|2316.8|2313.9|2311.9|920
1651713000000|2022-05-05 01:10:00|2317.5|2315.5|2319.6|2317.6|2321|2319|2317.4|2314.9|784
1651713300000|2022-05-05 01:15:00|2319.5|2317.5|2320.5|2318.5|2321.1|2319.1|2317.9|2315.9|635
1651713600000|2022-05-05 01:20:00|2320.4|2318.4|2320.9|2318.9|2325.9|2323.9|2320.4|2318.4|685
1651713900000|2022-05-05 01:25:00|2320.8|2318.8|2324.1|2322.1|2325.3|2323.3|2319.6|2317.6|524
1651714200000|2022-05-05 01:30:00|2324.2|2322.2|2323.7|2321.7|2325.8|2323.8|2322.7|2320.5|717
1651714500000|2022-05-05 01:35:00|2323.6|2321.6|2327.4|2325.4|2328.8|2326.8|2323|2321|545
1651714800000|2022-05-05 01:40:00|2327.3|2325.3|2325.5|2323.5|2328|2326|2324.3|2322.3|644
1651715100000|2022-05-05 01:45:00|2325.4|2323.4|2325.9|2323.9|2327.7|2325.7|2325.2|2323.2|540
1651715400000|2022-05-05 01:50:00|2326.2|2324.2|2321.8|2319.8|2327.2|2325.2|2321.6|2319.6|475
1651715700000|2022-05-05 01:55:00|2321.9|2319.9|2322.5|2320.5|2323.2|2321.2|2320.5|2318.5|475
1651716000000|2022-05-05 02:00:00|2322.4|2320.4|2320.6|2318.6|2322.4|2320.4|2319.2|2317.2|630
1651716300000|2022-05-05 02:05:00|2320.7|2318.7|2321.3|2319.3|2322.3|2320.3|2319.7|2317.7|405
1651716600000|2022-05-05 02:10:00|2321.2|2319.2|2322|2320|2323|2321|2320.9|2318.9|501
1651716900000|2022-05-05 02:15:00|2322.1|2320.1|2323.5|2321.5|2323.6|2321.6|2321|2319|456
1651717200000|2022-05-05 02:20:00|2323.3|2321.3|2321.7|2319.7|2323.7|2321.7|2321.6|2319.6|314
1651717500000|2022-05-05 02:25:00|2321.8|2319.8|2322.3|2320.3|2322.4|2320.4|2321.4|2319.4|208
1651717800000|2022-05-05 02:30:00|2322.2|2320.2|2323.3|2321.3|2324.2|2322.2|2321.9|2319.9|396
1651718100000|2022-05-05 02:35:00|2323.4|2321.4|2325.3|2323.3|2326.9|2324.9|2323.3|2321.3|491
1651718400000|2022-05-05 02:40:00|2325.4|2323.4|2325.4|2323.4|2326.3|2324.3|2324.1|2322.1|442
1651718700000|2022-05-05 02:45:00|2325.3|2323.3|2324.3|2322.3|2325.6|2323.6|2324|2322|417
1651719000000|2022-05-05 02:50:00|2324.4|2322.4|2324.6|2322.6|2325.8|2323.8|2322.7|2320.7|353
1651719300000|2022-05-05 02:55:00|2324.5|2322.5|2321.2|2319.2|2325.5|2323.5|2320.8|2318.8|361
1651719600000|2022-05-05 03:00:00|2321|2319|2322|2320|2322.4|2320.4|2320.4|2318.4|319
1651719900000|2022-05-05 03:05:00|2321.9|2319.9|2321.6|2319.6|2322.7|2320.7|2321.4|2319.4|270
1651720200000|2022-05-05 03:10:00|2321.5|2319.5|2322.1|2320.1|2322.7|2320.7|2320.9|2318.9|249
1651720500000|2022-05-05 03:15:00|2322|2320|2321.6|2319.6|2322.6|2320.6|2320.9|2318.9|249
1651720800000|2022-05-05 03:20:00|2321.4|2319.4|2320.9|2318.9|2321.9|2319.9|2320.4|2318.4|308
1651721100000|2022-05-05 03:25:00|2320.7|2318.7|2320.8|2318.8|2321.4|2319.4|2320.4|2318.4|239
1651721400000|2022-05-05 03:30:00|2320.9|2318.9|2318.1|2316.1|2320.9|2318.9|2316.8|2314.8|336
1651721700000|2022-05-05 03:35:00|2318|2316|2318.2|2316.2|2319|2317|2317.4|2315.4|201
1651722000000|2022-05-05 03:40:00|2318.3|2316.3|2320.5|2318.5|2321.7|2319.7|2318.2|2316.2|241
1651722300000|2022-05-05 03:45:00|2320.6|2318.6|2319|2317|2320.6|2318.6|2318.8|2316.8|217
1651722600000|2022-05-05 03:50:00|2319.3|2317.3|2315.3|2313.3|2319.3|2317.3|2315.1|2313.1|344
1651722900000|2022-05-05 03:55:00|2315.4|2313.4|2315.8|2313.8|2316.2|2314.2|2314.8|2312.8|198
1651723200000|2022-05-05 04:00:00|2315.7|2313.7|2316.2|2314.2|2316.5|2314.5|2314.8|2312.8|245
1651723500000|2022-05-05 04:05:00|2316.3|2314.3|2314.2|2312.2|2316.5|2314.5|2313.8|2311.8|207
1651723800000|2022-05-05 04:10:00|2314.1|2312.1|2312.9|2310.9|2314.7|2312.7|2312.5|2310.5|153
1651724100000|2022-05-05 04:15:00|2313|2311|2310.4|2308.4|2313.4|2311.4|2310|2308|197
1651724400000|2022-05-05 04:20:00|2310.6|2308.6|2310.6|2308.6|2311|2309|2309.5|2307.5|161
1651724700000|2022-05-05 04:25:00|2310.7|2308.7|2311.1|2309.1|2311.3|2309.3|2309.2|2307.2|268
1651725000000|2022-05-05 04:30:00|2311.4|2309.4|2311.1|2309.1|2311.4|2309.4|2310.5|2308.5|106
1651725300000|2022-05-05 04:35:00|2311.2|2309.2|2309.9|2307.9|2311.5|2309.5|2309.6|2307.6|180
1651725600000|2022-05-05 04:40:00|2310.1|2308.1|2309.9|2307.9|2311|2309|2309.6|2307.6|221
1651725900000|2022-05-05 04:45:00|2310|2308|2312.1|2310.1|2312.6|2310.6|2309.2|2307.2|258
1651726200000|2022-05-05 04:50:00|2312.2|2310.2|2312.7|2310.7|2314.5|2312|2311.3|2309.3|242
1651726500000|2022-05-05 04:55:00|2313.2|2311.2|2313.7|2311.7|2315|2313|2313.2|2310.9|194
1651726800000|2022-05-05 05:00:00|2313.6|2311.6|2311.3|2309.3|2314.1|2312.1|2310.6|2308.6|379
1651727100000|2022-05-05 05:05:00|2311.4|2309.4|2308.7|2306.7|2311.6|2309.6|2307.9|2305.9|402
1651727400000|2022-05-05 05:10:00|2308.9|2306.9|2310.4|2308.4|2310.6|2308.6|2308.3|2306.3|314
1651727700000|2022-05-05 05:15:00|2310.5|2308.5|2311.6|2309.6|2313.3|2311.3|2310.1|2308.1|295
1651728000000|2022-05-05 05:20:00|2311.7|2309.7|2314.1|2312.1|2314.5|2312.5|2311.1|2309.1|335
1651728300000|2022-05-05 05:25:00|2314.2|2312.2|2314.3|2312.3|2315|2313|2312.3|2310.3|259
1651728600000|2022-05-05 05:30:00|2314.2|2312.2|2314.7|2312.7|2317.1|2315.1|2313.5|2311.5|517
1651728900000|2022-05-05 05:35:00|2314.6|2312.6|2316.4|2314.4|2318.1|2316.1|2314.5|2312.5|391
1651729200000|2022-05-05 05:40:00|2316.3|2314.3|2317.1|2315.1|2317.2|2315.2|2314.8|2312.8|349
1651729500000|2022-05-05 05:45:00|2317|2315|2321.8|2319.8|2321.8|2319.8|2316.4|2314.4|401
1651729800000|2022-05-05 05:50:00|2322|2320|2318.5|2316.5|2322|2320|2318.2|2316.2|427
1651730100000|2022-05-05 05:55:00|2318.6|2316.6|2317.4|2314.4|2318.8|2316.8|2316.3|2314.3|370
1651730400000|2022-05-05 06:00:00|2317.8|2314.8|2317.1|2315.1|2317.8|2315.7|2315.1|2313.1|620
1651730700000|2022-05-05 06:05:00|2317.2|2315.2|2316.7|2314.7|2317.8|2315.8|2315.9|2313.9|458
1651731000000|2022-05-05 06:10:00|2316.8|2314.8|2316.5|2314.5|2318.4|2316.4|2316|2314|328
1651731300000|2022-05-05 06:15:00|2316.6|2314.6|2317.7|2315.7|2321.1|2319.1|2316.5|2314.5|587
1651731600000|2022-05-05 06:20:00|2317.9|2315.9|2318|2316|2318.9|2316.9|2317|2315|533
1651731900000|2022-05-05 06:25:00|2318.1|2316.1|2312.3|2310.3|2318.3|2316.3|2311.7|2309.7|550
1651732200000|2022-05-05 06:30:00|2312.4|2310.4|2310.7|2308.7|2312.9|2310.9|2310.4|2308.4|455
1651732500000|2022-05-05 06:35:00|2310.8|2308.8|2314.5|2312.5|2315.2|2313.2|2310.7|2308.7|596
1651732800000|2022-05-05 06:40:00|2314.4|2312.4|2314.9|2312.9|2316.1|2314.1|2313.4|2311.4|425
1651733100000|2022-05-05 06:45:00|2315.1|2313.1|2313.3|2311.3|2315.1|2313.1|2312.2|2310.2|459
1651733400000|2022-05-05 06:50:00|2313.2|2311.2|2313.9|2311.9|2314.2|2312.2|2312.1|2310.1|414
1651733700000|2022-05-05 06:55:00|2314|2312|2312.4|2310.4|2315.3|2313.3|2312.4|2310.4|486
1651734000000|2022-05-05 07:00:00|2312.6|2310.6|2307.1|2305.1|2313.9|2311.9|2307|2305|755
1651734300000|2022-05-05 07:05:00|2307.3|2305.3|2300.6|2298.6|2308.7|2306.7|2296.4|2294.4|941
1651734600000|2022-05-05 07:10:00|2300.4|2298.4|2305.2|2303.2|2306.4|2304|2300.1|2298.1|511
1651734900000|2022-05-05 07:15:00|2305.3|2303.3|2301.4|2299.4|2305.6|2303.6|2296.6|2294.6|595
1651735200000|2022-05-05 07:20:00|2300.9|2298.9|2303.1|2301.1|2307.5|2305.5|2300.9|2298.9|645
1651735500000|2022-05-05 07:25:00|2303|2301|2299.2|2297.2|2303.2|2301.2|2297.2|2295.2|579
1651735800000|2022-05-05 07:30:00|2299.3|2297.3|2301.5|2299.5|2302.9|2300.9|2299.3|2297.3|529
1651736100000|2022-05-05 07:35:00|2301.6|2299.6|2300.1|2298.1|2303|2301|2299.7|2297.7|609
1651736400000|2022-05-05 07:40:00|2300|2298|2305.3|2303.3|2305.7|2303.7|2299.8|2297.8|421
1651736700000|2022-05-05 07:45:00|2305.5|2303.5|2306.1|2304.1|2307.1|2305.1|2304.1|2302.1|362
1651737000000|2022-05-05 07:50:00|2306|2304|2306.2|2304.2|2306.6|2304.6|2304.1|2302.1|355
1651737300000|2022-05-05 07:55:00|2306.1|2304.1|2304.6|2302.6|2307.7|2305.7|2304.6|2302.6|371
1651737600000|2022-05-05 08:00:00|2304.7|2302.7|2297.4|2295.4|2305|2303|2297.1|2295.1|466
1651737900000|2022-05-05 08:05:00|2297.5|2295.5|2297.8|2295.8|2300.4|2298.4|2295.7|2293.7|516
1651738200000|2022-05-05 08:10:00|2297.9|2295.9|2295.4|2293.4|2297.9|2295.9|2294.8|2292.8|671
1651738500000|2022-05-05 08:15:00|2295.5|2293.5|2292.4|2290.4|2296.5|2294.5|2292|2290|624
1651738800000|2022-05-05 08:20:00|2292.3|2290.3|2292.5|2290.5|2294.2|2292.2|2290.9|2288.9|569
1651739100000|2022-05-05 08:25:00|2292.4|2290.4|2293.4|2291.4|2294.1|2292.1|2291.1|2289.1|462
1651739400000|2022-05-05 08:30:00|2293.3|2291.3|2292.9|2290.9|2293.8|2291.8|2289.9|2287.9|537
1651739700000|2022-05-05 08:35:00|2293|2291|2293|2291|2294|2292|2292|2290|723
1651740000000|2022-05-05 08:40:00|2292.8|2290.8|2291.7|2289.7|2292.8|2290.8|2291|2289|355
1651740300000|2022-05-05 08:45:00|2291.6|2289.6|2295|2293|2296.7|2294.7|2290.4|2288.4|505
1651740600000|2022-05-05 08:50:00|2294.9|2292.9|2295.5|2293.5|2296|2294|2293.8|2291.8|501
1651740900000|2022-05-05 08:55:00|2295.2|2293.2|2297.2|2295.2|2297.2|2295.2|2294.2|2292.2|407
1651741200000|2022-05-05 09:00:00|2297.1|2295.1|2299.5|2297.5|2300.5|2298.5|2294.7|2292.7|483
1651741500000|2022-05-05 09:05:00|2299.6|2297.6|2301.3|2299.3|2301.7|2299.7|2298.2|2296.2|406
1651741800000|2022-05-05 09:10:00|2301.1|2299.1|2301|2299|2302.8|2300.8|2300|2298|412
1651742100000|2022-05-05 09:15:00|2300.9|2298.9|2299.4|2297.4|2301.2|2299.2|2299|2297|412
1651742400000|2022-05-05 09:20:00|2299.5|2297.5|2296.9|2294.9|2300.9|2298.9|2296.3|2294.3|424
1651742700000|2022-05-05 09:25:00|2297.1|2295.1|2299.3|2297.3|2301.4|2299.4|2296.9|2294.9|327
1651743000000|2022-05-05 09:30:00|2299.2|2297.2|2299.3|2297.3|2301.5|2299.5|2299.1|2297.1|355
1651743300000|2022-05-05 09:35:00|2299.4|2297.4|2297.6|2295.6|2299.6|2297.6|2297.6|2295.6|315
1651743600000|2022-05-05 09:40:00|2297.7|2295.7|2297.1|2295.1|2298.9|2296.9|2296.5|2294.5|300
1651743900000|2022-05-05 09:45:00|2297|2295|2295.4|2293.4|2297.2|2295.2|2295.3|2293.3|335
1651744200000|2022-05-05 09:50:00|2295.5|2293.5|2299.6|2297.6|2300.2|2298.2|2295.4|2293.4|475
1651744500000|2022-05-05 09:55:00|2299.7|2297.7|2299.1|2297.1|2299.7|2297.7|2297.9|2295.9|265
1651744800000|2022-05-05 10:00:00|2299.2|2297.2|2302.6|2300.6|2304.8|2302.8|2298.8|2296.8|504
1651745100000|2022-05-05 10:05:00|2302.7|2300.7|2303.3|2301.3|2305|2303|2302.5|2300.5|311
1651745400000|2022-05-05 10:10:00|2303.2|2301.2|2303.8|2301.8|2304.1|2302.1|2300.8|2298.8|411
1651745700000|2022-05-05 10:15:00|2303.9|2301.9|2301.4|2299.4|2305.2|2303.2|2301.4|2299.4|305
1651746000000|2022-05-05 10:20:00|2301.5|2299.5|2299.5|2297.5|2301.6|2299.6|2298.8|2296.8|345
1651746300000|2022-05-05 10:25:00|2299.4|2297.4|2298|2296|2300.2|2298.2|2297.5|2295.5|295
1651746600000|2022-05-05 10:30:00|2297.9|2295.9|2296.8|2294.8|2298.7|2296.7|2295.7|2293.7|360
1651746900000|2022-05-05 10:35:00|2296.7|2294.7|2294.7|2292.7|2296.8|2294.8|2294.1|2292.1|314
1651747200000|2022-05-05 10:40:00|2294.8|2292.8|2290.1|2288.1|2294.9|2292.9|2290.1|2288.1|419
1651747500000|2022-05-05 10:45:00|2290.2|2288.2|2290.8|2288.8|2291.5|2289.5|2289.9|2287.9|365
1651747800000|2022-05-05 10:50:00|2290.7|2288.7|2293|2291|2293.8|2291.8|2290.6|2288.6|407
1651748100000|2022-05-05 10:55:00|2292.7|2290.7|2293.3|2290.3|2293.9|2291.8|2291.6|2289.5|519
1651748400000|2022-05-05 11:00:00|2293.4|2290.4|2292.6|2289.6|2295.2|2292.6|2290.8|2288.1|1132
1651748700000|2022-05-05 11:05:00|2293.1|2290.1|2299.4|2296.4|2299.6|2296.6|2292.2|2289.2|740
1651749000000|2022-05-05 11:10:00|2299.5|2296.5|2298.3|2296.3|2301|2298.5|2296.9|2294.2|623
1651749300000|2022-05-05 11:15:00|2298.2|2296.2|2296.3|2294.3|2298.8|2296.8|2295.3|2293.3|539
1651749600000|2022-05-05 11:20:00|2296.2|2294.2|2296|2294|2297.7|2295.7|2295|2293|475
1651749900000|2022-05-05 11:25:00|2295.9|2293.9|2293.2|2291.2|2296.1|2294.1|2293.1|2291.1|413
1651750200000|2022-05-05 11:30:00|2293.1|2291.1|2295.5|2293.5|2297.2|2295.2|2292.6|2290.6|537
1651750500000|2022-05-05 11:35:00|2295.4|2293.4|2297.7|2295.7|2300.1|2298.1|2294.5|2292.5|563
1651750800000|2022-05-05 11:40:00|2297.8|2295.8|2300.3|2298.3|2300.8|2298.8|2296|2294|549
1651751100000|2022-05-05 11:45:00|2300.2|2298.2|2301.5|2299.5|2302.2|2300.2|2299.8|2297.8|402
1651751400000|2022-05-05 11:50:00|2301.4|2299.4|2304.8|2302.8|2306.3|2304.3|2301.4|2299.4|410
1651751700000|2022-05-05 11:55:00|2304.7|2302.7|2304|2302|2306.3|2304.3|2303.9|2301.9|567
1651752000000|2022-05-05 12:00:00|2303.9|2301.9|2303.4|2301.4|2305.9|2303.9|2300.8|2298.8|653
1651752300000|2022-05-05 12:05:00|2303.3|2301.3|2302.7|2300.7|2304.9|2302.9|2302.2|2300.2|573
1651752600000|2022-05-05 12:10:00|2302.8|2300.8|2300.4|2298.4|2303.3|2301.3|2297.5|2295.5|620
1651752900000|2022-05-05 12:15:00|2300.2|2298.2|2305.2|2303.2|2306.1|2304.1|2299.7|2297.7|700
1651753200000|2022-05-05 12:20:00|2305.3|2303.3|2300.9|2298.9|2308.9|2306.9|2299.9|2297.9|956
1651753500000|2022-05-05 12:25:00|2301.1|2299.1|2300.8|2298.8|2301.7|2299.7|2297.3|2295.3|638
1651753800000|2022-05-05 12:30:00|2301|2299|2308.2|2306.2|2312.7|2310.7|2300.8|2298.8|998
1651754100000|2022-05-05 12:35:00|2308.1|2306.1|2309.9|2307.9|2312|2310|2305.9|2303.9|794
1651754400000|2022-05-05 12:40:00|2310|2308|2305.2|2303.2|2310|2308|2304.6|2302.6|660
1651754700000|2022-05-05 12:45:00|2305.4|2303.4|2319.8|2317.8|2320|2318|2304.5|2302.5|800
1651755000000|2022-05-05 12:50:00|2319.9|2317.9|2322.4|2320.4|2324.6|2322.6|2318.2|2316.2|838
1651755300000|2022-05-05 12:55:00|2322.7|2320.7|2323.6|2321.6|2325.4|2323.4|2320.4|2318.4|797
1651755600000|2022-05-05 13:00:00|2323.9|2321.9|2315.5|2313.5|2324|2322|2314.1|2312.1|954
1651755900000|2022-05-05 13:05:00|2315.7|2313.7|2313.7|2311.7|2318.2|2316.2|2313.4|2311.4|786
1651756200000|2022-05-05 13:10:00|2313.5|2311.5|2318.3|2316.3|2320|2318|2313.4|2311.4|718
1651756500000|2022-05-05 13:15:00|2318.2|2316.2|2314.8|2312.8|2318.2|2316.2|2313.5|2311.5|847
1651756800000|2022-05-05 13:20:00|2314.6|2312.6|2306.9|2304.9|2314.6|2312.6|2303.9|2301.9|956
1651757100000|2022-05-05 13:25:00|2307.1|2305.1|2309.9|2307.9|2311.3|2309.3|2306.9|2304.9|842
1651757400000|2022-05-05 13:30:00|2309.8|2307.8|2303.3|2301.3|2310.9|2308.9|2302.7|2300.7|1156
1651757700000|2022-05-05 13:35:00|2303.4|2301.4|2302.2|2300.2|2305.3|2303.3|2296.7|2294.7|1227
1651758000000|2022-05-05 13:40:00|2302.1|2300.1|2295.4|2293.4|2302.1|2300.1|2295|2293|1065
1651758300000|2022-05-05 13:45:00|2295.3|2293.3|2290.6|2288.6|2296.7|2294.7|2290.2|2288.2|1139
1651758600000|2022-05-05 13:50:00|2290.5|2288.5|2293.6|2291.6|2295.2|2293.2|2288.6|2286.6|941
1651758900000|2022-05-05 13:55:00|2293.4|2291.4|2292.8|2290.8|2294.9|2292.9|2288.8|2286.8|928
1651759200000|2022-05-05 14:00:00|2292.9|2290.9|2286.1|2284.1|2292.9|2290.9|2285.8|2283.8|961
1651759500000|2022-05-05 14:05:00|2286|2284|2281.8|2279.8|2288.2|2286.2|2279.9|2277.9|1075
1651759800000|2022-05-05 14:10:00|2281.6|2279.6|2280.8|2278.8|2284.6|2282.6|2273.6|2271.6|1247
1651760100000|2022-05-05 14:15:00|2280.6|2278.6|2284.4|2282.4|2284.5|2282.5|2279|2277|1105
1651760400000|2022-05-05 14:20:00|2284.3|2282.3|2276.7|2274.7|2285.9|2283.9|2276.7|2274.7|1211
1651760700000|2022-05-05 14:25:00|2276.8|2274.8|2277.7|2275.7|2279.8|2277.8|2273.9|2271.9|962
1651761000000|2022-05-05 14:30:00|2277.8|2275.8|2277.2|2275.2|2279.8|2277.8|2273.3|2271.3|909
1651761300000|2022-05-05 14:35:00|2277.8|2275.8|2279.7|2277.7|2282.8|2280.8|2274.9|2272.9|892
1651761600000|2022-05-05 14:40:00|2279.4|2277.4|2273.8|2271.8|2280.7|2278.7|2270.5|2268.5|837
1651761900000|2022-05-05 14:45:00|2273.7|2271.7|2265.6|2263.6|2274.6|2272.6|2264.1|2261.5|841
1651762200000|2022-05-05 14:50:00|2265.4|2263.4|2271.3|2269.3|2272.5|2269.9|2265.1|2262.8|1033
1651762500000|2022-05-05 14:55:00|2271.1|2269.1|2272.5|2270.5|2273.3|2270.9|2268.3|2265.9|850
1651762800000|2022-05-05 15:00:00|2272.6|2270.6|2265.6|2263.6|2272.6|2270.6|2265|2262.5|795
1651763100000|2022-05-05 15:05:00|2265.5|2263.5|2262.1|2260.1|2267.8|2265.1|2258.1|2255.3|1215
1651763400000|2022-05-05 15:10:00|2262|2260|2261.3|2259.3|2262.6|2260.6|2257|2255|967
1651763700000|2022-05-05 15:15:00|2261.2|2259.2|2259.4|2256.4|2264.5|2261.7|2258.3|2255.8|879
1651764000000|2022-05-05 15:20:00|2259.3|2256.3|2252.7|2249.7|2260.7|2258.1|2251.9|2249.5|1082
1651764300000|2022-05-05 15:25:00|2252.9|2249.9|2255|2253|2255.5|2253|2250.1|2247.7|916
1651764600000|2022-05-05 15:30:00|2254.7|2252.7|2258.7|2255.7|2262|2259.7|2253.5|2250.9|882
1651764900000|2022-05-05 15:35:00|2258.6|2255.6|2259.4|2257.4|2261.1|2258.8|2258.1|2255.1|819
1651765200000|2022-05-05 15:40:00|2259.2|2257.2|2259.2|2257.2|2260.3|2258.3|2256.7|2254.6|790
1651765500000|2022-05-05 15:45:00|2259.4|2257.4|2252.8|2250.8|2259.5|2257.5|2250|2247.5|886
1651765800000|2022-05-05 15:50:00|2252.7|2250.7|2243.9|2241.9|2253.6|2251.6|2243.6|2241.6|1020
1651766100000|2022-05-05 15:55:00|2244|2242|2241.8|2239.8|2246.1|2244|2241.1|2239.1|914
1651766400000|2022-05-05 16:00:00|2241.3|2239.3|2237|2235|2241.9|2239.5|2234.7|2232.1|980
1651766700000|2022-05-05 16:05:00|2236.9|2234.9|2239.6|2237.6|2240.2|2238|2235.1|2232.5|800
1651767000000|2022-05-05 16:10:00|2239.7|2237.7|2239.2|2236.2|2240.2|2238|2236|2234|775
1651767300000|2022-05-05 16:15:00|2239.5|2236.5|2239.7|2236.7|2240.3|2238|2235.9|2232.9|863
1651767600000|2022-05-05 16:20:00|2239.8|2236.8|2236.3|2234.3|2239.8|2236.9|2233.2|2230.6|726
1651767900000|2022-05-05 16:25:00|2236.5|2234.5|2242.3|2239.3|2242.7|2239.7|2236.3|2234|658
1651768200000|2022-05-05 16:30:00|2242.2|2239.2|2242.4|2240.4|2243.6|2240.9|2240.2|2237.2|666
1651768500000|2022-05-05 16:35:00|2242.3|2240.3|2240.2|2238.2|2242.7|2240.3|2238.7|2236.7|613
1651768800000|2022-05-05 16:40:00|2240.3|2238.3|2236.5|2234.5|2240.8|2238.4|2235.4|2232.9|661
1651769100000|2022-05-05 16:45:00|2236.4|2234.4|2236.2|2233.2|2239.4|2237.1|2235.6|2232.9|609
1651769400000|2022-05-05 16:50:00|2235.9|2232.9|2241.1|2239.1|2243.6|2241.4|2234.2|2231.8|729
1651769700000|2022-05-05 16:55:00|2241.3|2239.3|2245.9|2243.9|2246.5|2244|2241.2|2238.9|674
1651770000000|2022-05-05 17:00:00|2246|2244|2249.7|2247.7|2251.7|2249.1|2245.4|2242.7|787
1651770300000|2022-05-05 17:05:00|2249.8|2247.8|2253.9|2251.9|2256.8|2254.2|2249.3|2246.5|730
1651770600000|2022-05-05 17:10:00|2253.4|2251.4|2249.3|2247.3|2253.9|2251.7|2248.6|2246.5|763
1651770900000|2022-05-05 17:15:00|2249.2|2247.2|2246.6|2243.6|2252.2|2249.2|2246.3|2243.3|578
1651771200000|2022-05-05 17:20:00|2246.7|2243.7|2245|2242|2247.6|2244.7|2244.1|2241.8|616
1651771500000|2022-05-05 17:25:00|2245.1|2243.1|2246.1|2243.1|2248|2245.1|2244.4|2241.4|624
1651771800000|2022-05-05 17:30:00|2246.2|2243.2|2243.4|2241.4|2246.2|2243.2|2240.1|2238|599
1651772100000|2022-05-05 17:35:00|2243.5|2241.5|2244.8|2241.8|2247.4|2244.6|2242|2239.5|525
1651772400000|2022-05-05 17:40:00|2244.9|2241.9|2242.3|2240.3|2245.6|2243.1|2242|2239.5|611
1651772700000|2022-05-05 17:45:00|2242.2|2240.2|2242.4|2239.4|2245.4|2242.4|2241.2|2238.7|505
1651773000000|2022-05-05 17:50:00|2242.3|2239.3|2240.6|2238.6|2242.3|2239.7|2238.4|2236|548
1651773300000|2022-05-05 17:55:00|2240.5|2238.5|2240.4|2238.4|2241.8|2239.7|2237.8|2235.5|547
1651773600000|2022-05-05 18:00:00|2240.3|2238.3|2240.3|2238.3|2242.5|2240.1|2238.6|2236.1|459
1651773900000|2022-05-05 18:05:00|2240.4|2238.4|2242.6|2239.6|2242.8|2240.1|2238.8|2236.4|532
1651774200000|2022-05-05 18:10:00|2242.5|2239.5|2243.8|2240.8|2244.5|2241.5|2242|2239|510
1651774500000|2022-05-05 18:15:00|2243.9|2240.9|2246.4|2244.4|2247.9|2245.4|2243|2240.3|532
1651774800000|2022-05-05 18:20:00|2246.3|2244.3|2243.7|2240.7|2248|2245.2|2243|2240.2|459
1651775100000|2022-05-05 18:25:00|2243.6|2240.6|2241|2239|2245.4|2242.8|2241|2238.6|577
1651775400000|2022-05-05 18:30:00|2240.9|2238.9|2240.6|2238.6|2243.1|2240.6|2240.3|2237.8|563
1651775700000|2022-05-05 18:35:00|2240.5|2238.5|2242.6|2239.6|2242.7|2240.1|2239.3|2236.7|400
1651776000000|2022-05-05 18:40:00|2242.5|2239.5|2244|2241|2244.8|2242.3|2241|2238.2|460
1651776300000|2022-05-05 18:45:00|2244.2|2241.2|2245.8|2243.8|2246.8|2244.5|2243.9|2240.9|414
1651776600000|2022-05-05 18:50:00|2245.7|2243.7|2248.9|2246.9|2251.6|2249.6|2245.3|2242.8|535
1651776900000|2022-05-05 18:55:00|2248.7|2246.7|2249.8|2246.8|2250|2247.4|2246.8|2244.7|590
1651777200000|2022-05-05 19:00:00|2249.7|2246.7|2247.6|2244.6|2250.4|2247.4|2247.2|2244.4|615
1651777500000|2022-05-05 19:05:00|2247.5|2244.5|2248.2|2245.2|2249.1|2246.1|2245.1|2242.5|538
1651777800000|2022-05-05 19:10:00|2247.8|2244.8|2246.1|2243.1|2249.3|2246.3|2245.7|2242.7|578
1651778100000|2022-05-05 19:15:00|2245.9|2242.9|2245.5|2242.5|2247|2244.4|2243.9|2240.9|535
1651778400000|2022-05-05 19:20:00|2245.8|2242.8|2247.2|2245.2|2248.3|2245.5|2243.6|2240.9|587
1651778700000|2022-05-05 19:25:00|2248.1|2245.1|2246.7|2243.7|2249.5|2246.5|2245.4|2242.7|623
1651779000000|2022-05-05 19:30:00|2246.6|2243.6|2249.9|2246.9|2250.9|2248.1|2244.8|2242.2|653
1651779300000|2022-05-05 19:35:00|2250|2247|2250.2|2247.2|2251.6|2248.7|2247.8|2244.9|658
1651779600000|2022-05-05 19:40:00|2250.3|2247.3|2252.8|2249.8|2253.3|2250.3|2250.1|2247.1|644
1651779900000|2022-05-05 19:45:00|2252.9|2249.9|2249.8|2246.8|2253.2|2250.4|2248.4|2245.4|624
1651780200000|2022-05-05 19:50:00|2249.9|2246.9|2251.7|2249.7|2255.3|2252.3|2249.8|2246.8|771
1651780500000|2022-05-05 19:55:00|2252.4|2249.4|2254.3|2251.3|2255|2252|2251.1|2248.1|631
1651780800000|2022-05-05 20:00:00|2254.2|2251.2|2251.6|2248.6|2254.3|2251.3|2251.2|2248.2|430
1651781100000|2022-05-05 20:05:00|2251.9|2248.9|2251.3|2248.3|2252.8|2249.8|2250.4|2247.9|308
1651781400000|2022-05-05 20:10:00|2251.4|2248.4|2250.7|2247.7|2252.3|2249.3|2249.1|2246.1|373
1651781700000|2022-05-05 20:15:00|2250.6|2247.6|2251.5|2248.5|2252.2|2249.3|2250.6|2247.6|220
1651782000000|2022-05-05 20:20:00|2251.4|2248.4|2252.5|2249.5|2253.1|2250.2|2251.1|2248.1|184
1651782300000|2022-05-05 20:25:00|2252.4|2249.4|2253.2|2250.2|2253.3|2250.3|2251.9|2249|133
1651782600000|2022-05-05 20:30:00|2253.1|2250.1|2252.6|2249.6|2253.7|2250.7|2251.9|2249.4|183
1651782900000|2022-05-05 20:35:00|2252.7|2249.7|2252.9|2249.9|2253.4|2250.6|2251.4|2248.8|181
1651783200000|2022-05-05 20:40:00|2253|2250|2252.8|2249.8|2254.5|2251.5|2252.1|2249.1|170
1651783500000|2022-05-05 20:45:00|2252.7|2249.7|2252.1|2249.1|2253.7|2250.7|2251.8|2247.9|184
1651783800000|2022-05-05 20:50:00|2252.2|2249.2|2252.1|2249.1|2254.5|2249.8|2250.2|2246.1|233
1651784100000|2022-05-05 20:55:00|2252|2249|2254.3|2251.3|2255.3|2251.4|2251.8|2247.5|175
1651788000000|2022-05-05 22:00:00|2253.1|2250.1|2252.1|2249.1|2254.3|2250.9|2250.8|2246.7|242
1651788300000|2022-05-05 22:05:00|2252|2249|2252|2249|2253.1|2250.1|2251.4|2248.4|155
1651788600000|2022-05-05 22:10:00|2252.1|2249.1|2252.6|2249.6|2252.7|2249.7|2251.5|2248.5|131
1651788900000|2022-05-05 22:15:00|2252.4|2249.4|2251.6|2248.6|2252.9|2249.9|2251.5|2248.5|148
1651789200000|2022-05-05 22:20:00|2251.5|2248.5|2250.5|2247.5|2251.7|2248.7|2249.5|2246.5|150
1651789500000|2022-05-05 22:25:00|2250.4|2247.4|2250.4|2247.4|2251.2|2248.2|2249.5|2246.5|122
1651789800000|2022-05-05 22:30:00|2250.6|2247.6|2252.9|2249.9|2253.2|2250.2|2249.9|2246.9|219
1651790100000|2022-05-05 22:35:00|2252.8|2249.8|2253.2|2250.2|2253.3|2250.8|2252.1|2249.1|170
1651790400000|2022-05-05 22:40:00|2253.1|2250.1|2252.4|2249.4|2253.3|2250.3|2252.4|2249.4|97
1651790700000|2022-05-05 22:45:00|2252.5|2249.5|2253.5|2250.5|2253.7|2250.7|2252.3|2249.3|140
1651791000000|2022-05-05 22:50:00|2253.4|2250.4|2252.4|2249.4|2253.4|2250.4|2252|2249|111
1651791300000|2022-05-05 22:55:00|2252.5|2249.5|2254.3|2251.3|2254.5|2251.5|2252.2|2249.2|144
1651791600000|2022-05-05 23:00:00|2254.4|2251.4|2253.4|2250.4|2254.4|2251.4|2253|2250|161
1651791900000|2022-05-05 23:05:00|2253.2|2250.2|2253.5|2250.5|2253.7|2250.7|2251.7|2249.1|196
1651792200000|2022-05-05 23:10:00|2253.2|2250.2|2254.2|2251.2|2254.2|2251.8|2252.9|2250|167
1651792500000|2022-05-05 23:15:00|2254.1|2251.1|2252.7|2249.7|2254.5|2252|2252.7|2249.7|151
1651792800000|2022-05-05 23:20:00|2252.8|2249.8|2252.1|2249.1|2253|2250|2251.5|2249|104
1651793100000|2022-05-05 23:25:00|2252|2249|2252.8|2249.8|2253|2250.4|2251.2|2248.7|149
1651793400000|2022-05-05 23:30:00|2252.9|2249.9|2251.7|2248.7|2252.9|2250.3|2251.6|2248.6|118
1651793700000|2022-05-05 23:35:00|2251.8|2248.8|2251.1|2248.1|2252.5|2249.9|2250.4|2247.6|163
1651794000000|2022-05-05 23:40:00|2250.8|2247.8|2251.1|2248.1|2252.4|2249.4|2250.4|2247.6|184
1651794300000|2022-05-05 23:45:00|2251.2|2248.2|2246.5|2244.5|2251.7|2248.7|2246.5|2243.8|248
1651794600000|2022-05-05 23:50:00|2246.4|2244.4|2249.4|2246.4|2249.9|2246.9|2245.7|2243.1|301
1651794900000|2022-05-05 23:55:00|2249.8|2246.8|2247|2244|2249.8|2246.8|2246.5|2243.5|323
1651795200000|2022-05-06 00:00:00|2246.7|2243.7|2248.7|2245.7|2249.5|2246.5|2246.5|2243.5|430
1651795500000|2022-05-06 00:05:00|2248.8|2245.8|2244.8|2241.8|2248.8|2245.8|2241.7|2239.1|440
1651795800000|2022-05-06 00:10:00|2244.7|2241.7|2243.9|2240.9|2246|2243|2242.9|2240.3|441
1651796100000|2022-05-06 00:15:00|2244.1|2241.1|2248.9|2245.9|2249.5|2246.5|2243.9|2240.9|419
1651796400000|2022-05-06 00:20:00|2249|2246|2251.7|2248.7|2252.7|2249.7|2248.4|2245.4|293
1651796700000|2022-05-06 00:25:00|2251.4|2248.4|2250.4|2247.4|2252.1|2249.2|2250.4|2247.4|271
1651797000000|2022-05-06 00:30:00|2250.5|2247.5|2248.5|2245.5|2250.7|2248.1|2246.7|2243.8|346
1651797300000|2022-05-06 00:35:00|2248.4|2245.4|2247.1|2244.1|2248.6|2246.1|2246.7|2243.7|328
1651797600000|2022-05-06 00:40:00|2246.8|2243.8|2247.9|2244.9|2249|2246|2246.5|2243.5|310
1651797900000|2022-05-06 00:45:00|2247.5|2244.5|2244.3|2241.3|2247.7|2244.7|2243.9|2240.9|473
1651798200000|2022-05-06 00:50:00|2244.2|2241.2|2243.6|2240.6|2245.6|2242.6|2243|2240|452
1651798500000|2022-05-06 00:55:00|2243.5|2240.5|2243.6|2241.6|2244.3|2241.9|2242.3|2239.6|373
1651798800000|2022-05-06 01:00:00|2243.4|2241.4|2233.2|2230.2|2244|2241.5|2231|2228.4|1132
1651799100000|2022-05-06 01:05:00|2233.1|2230.1|2234|2231|2234.6|2232.1|2229.6|2227|773
1651799400000|2022-05-06 01:10:00|2233.9|2230.9|2233.5|2230.5|2236|2233.4|2232|2229|704
1651799700000|2022-05-06 01:15:00|2233.6|2230.6|2238|2235|2238.3|2235.8|2232.9|2229.9|709
1651800000000|2022-05-06 01:20:00|2237.9|2234.9|2233.6|2230.6|2238.1|2235.7|2230.1|2227.8|736
1651800300000|2022-05-06 01:25:00|2233.7|2230.7|2235.6|2232.6|2236|2233.5|2232.6|2230|651
1651800600000|2022-05-06 01:30:00|2235.3|2232.3|2226|2223|2235.9|2233.3|2225|2222|779
1651800900000|2022-05-06 01:35:00|2226.1|2223.1|2227.2|2224.2|2230.4|2227.4|2225.8|2222.8|738
1651801200000|2022-05-06 01:40:00|2227.1|2224.1|2220.3|2217.3|2227.2|2224.2|2220.1|2217.1|576
1651801500000|2022-05-06 01:45:00|2220.4|2217.4|2222.4|2219.4|2222.7|2219.7|2211.2|2208.7|942
1651801800000|2022-05-06 01:50:00|2222.3|2219.3|2229|2226|2230.1|2227.1|2222|2219|794
1651802100000|2022-05-06 01:55:00|2228.9|2225.9|2229.5|2226.5|2230.7|2227.7|2227.5|2224.5|716
1651802400000|2022-05-06 02:00:00|2229.4|2226.4|2231.2|2228.2|2231.3|2228.3|2229.1|2226.1|564
1651802700000|2022-05-06 02:05:00|2231.1|2228.1|2230|2227|2231.8|2228.8|2228.1|2225.5|618
1651803000000|2022-05-06 02:10:00|2229.7|2226.7|2231|2228|2231.9|2228.9|2228.7|2225.7|558
1651803300000|2022-05-06 02:15:00|2230.9|2227.9|2232.9|2229.9|2233.3|2230.3|2230.4|2227.4|352
1651803600000|2022-05-06 02:20:00|2233|2230|2233.1|2230.1|2234.5|2231.5|2231.6|2228.6|362
1651803900000|2022-05-06 02:25:00|2233.2|2230.2|2234.3|2232.3|2235.2|2232.7|2232.3|2229.4|360
1651804200000|2022-05-06 02:30:00|2234.4|2232.4|2234.5|2232.5|2235.6|2233.1|2233|2230.4|618
1651804500000|2022-05-06 02:35:00|2234.6|2232.6|2234.5|2232.5|2236.1|2233.5|2233.3|2230.9|424
1651804800000|2022-05-06 02:40:00|2234.3|2232.3|2233.8|2231.8|2235.1|2232.6|2232.6|2230.2|407
1651805100000|2022-05-06 02:45:00|2234.3|2231.3|2234.6|2232.6|2236.9|2234.4|2233|2230.9|407
1651805400000|2022-05-06 02:50:00|2234.8|2232.8|2236.9|2234.9|2237.3|2235.1|2234.3|2232|520
1651805700000|2022-05-06 02:55:00|2237|2235|2239.7|2236.7|2241.4|2238.6|2236.8|2234.1|623
1651806000000|2022-05-06 03:00:00|2239.5|2236.5|2241.6|2238.6|2242|2239|2238.6|2235.6|579
1651806300000|2022-05-06 03:05:00|2241.5|2238.5|2241.3|2238.3|2242|2239.4|2239.3|2236.8|433
1651806600000|2022-05-06 03:10:00|2241.5|2238.5|2241|2239|2241.9|2239.4|2239.7|2237.6|314
1651806900000|2022-05-06 03:15:00|2240.9|2238.9|2240.2|2238.2|2242.1|2239.3|2239.5|2236.5|357
1651807200000|2022-05-06 03:20:00|2240.3|2238.3|2240.6|2237.6|2241.6|2238.6|2239.6|2236.6|349
1651807500000|2022-05-06 03:25:00|2240.7|2237.7|2238.9|2235.9|2240.7|2237.7|2238.5|2235.5|328
1651807800000|2022-05-06 03:30:00|2239|2236|2239.8|2236.8|2240.1|2237.1|2238.2|2235.2|253
1651808100000|2022-05-06 03:35:00|2239.7|2236.7|2241.5|2238.5|2241.6|2238.7|2239.5|2236.5|268
1651808400000|2022-05-06 03:40:00|2241.2|2238.2|2241.1|2239.1|2242|2239.5|2240.4|2237.5|283
1651808700000|2022-05-06 03:45:00|2241.9|2238.9|2242.9|2239.9|2242.9|2240.4|2241.1|2238.4|231
1651809000000|2022-05-06 03:50:00|2242.7|2239.7|2243.4|2241.4|2245|2242.6|2241.8|2239.3|292
1651809300000|2022-05-06 03:55:00|2243.3|2241.3|2242.5|2240.5|2244.1|2242|2242.5|2240.5|160
1651809600000|2022-05-06 04:00:00|2242.6|2240.6|2243|2240|2243.1|2240.7|2241.2|2238.5|187
1651809900000|2022-05-06 04:05:00|2243.1|2240.1|2243.5|2240.5|2243.8|2241.1|2242.2|2239.2|195
1651810200000|2022-05-06 04:10:00|2243.7|2240.7|2243.9|2240.9|2244.4|2241.4|2243.4|2240.4|164
1651810500000|2022-05-06 04:15:00|2243.8|2240.8|2243.4|2240.4|2244.1|2241.4|2242.8|2240.3|155
1651810800000|2022-05-06 04:20:00|2243.5|2240.5|2243.5|2241.5|2244.4|2241.9|2243|2240.3|115
1651811100000|2022-05-06 04:25:00|2244|2241|2243.9|2240.9|2244.4|2241.8|2243|2240.6|115
1651811400000|2022-05-06 04:30:00|2244|2241|2243.8|2240.8|2244.5|2242.1|2243.2|2240.4|189
1651811700000|2022-05-06 04:35:00|2243.9|2240.9|2242.9|2240.9|2244.3|2241.3|2242.5|2240.1|170
1651812000000|2022-05-06 04:40:00|2243.3|2241.3|2244.2|2241.2|2244.5|2241.9|2242.8|2240.5|175
1651812300000|2022-05-06 04:45:00|2244.1|2241.1|2242.9|2240.9|2244.3|2241.7|2242.8|2240.2|152
1651812600000|2022-05-06 04:50:00|2243|2241|2243.5|2241.5|2244.1|2241.6|2242.9|2240.3|163
1651812900000|2022-05-06 04:55:00|2243.4|2241.4|2243.3|2240.3|2244|2241.9|2242.5|2240.1|217
1651813200000|2022-05-06 05:00:00|2243.2|2240.2|2241.4|2239.4|2243.6|2241.2|2240.3|2237.3|323
1651813500000|2022-05-06 05:05:00|2241.3|2239.3|2241.3|2238.3|2242.6|2240.4|2241|2238|258
1651813800000|2022-05-06 05:10:00|2241.1|2238.1|2242.1|2239.1|2243.4|2240.7|2241.1|2238.1|355
1651814100000|2022-05-06 05:15:00|2242|2239|2241.9|2238.9|2242.1|2239.8|2239.9|2236.9|312
1651814400000|2022-05-06 05:20:00|2242|2239|2243|2240|2244.5|2241.7|2241.1|2238.6|276
1651814700000|2022-05-06 05:25:00|2242.9|2239.9|2244.5|2242.5|2245.7|2242.7|2242.2|2239.5|233
1651815000000|2022-05-06 05:30:00|2245.3|2243.3|2245.3|2242.3|2246.2|2243.4|2241.5|2238.5|589
1651815300000|2022-05-06 05:35:00|2245.4|2242.4|2244.9|2241.9|2245.9|2243.2|2243.6|2240.6|434
1651815600000|2022-05-06 05:40:00|2245|2242|2241.8|2238.8|2245.7|2242.7|2240.1|2237.3|467
1651815900000|2022-05-06 05:45:00|2241.9|2238.9|2236.6|2233.6|2242|2239|2236.2|2233.2|571
1651816200000|2022-05-06 05:50:00|2236.7|2233.7|2237.1|2234.1|2237.5|2234.9|2235.4|2232.5|502
1651816500000|2022-05-06 05:55:00|2237|2234|2234.8|2231.8|2237.5|2234.5|2234.6|2231.6|434
1651816800000|2022-05-06 06:00:00|2234.6|2231.6|2238.9|2235.9|2240.1|2237.1|2234.5|2231.5|579
1651817100000|2022-05-06 06:05:00|2239|2236|2240.2|2238.2|2241.1|2238.3|2237.3|2234.3|656
1651817400000|2022-05-06 06:10:00|2240.3|2238.3|2241.6|2238.6|2242|2239|2239.9|2236.9|474
1651817700000|2022-05-06 06:15:00|2241.7|2238.7|2239.9|2236.9|2242.1|2239.2|2238.6|2236|481
1651818000000|2022-05-06 06:20:00|2240|2237|2241.4|2238.4|2242|2239.5|2240|2237|440
1651818300000|2022-05-06 06:25:00|2241.5|2238.5|2240.1|2237.1|2243.1|2240.6|2239.9|2236.9|529
1651818600000|2022-05-06 06:30:00|2240.2|2237.2|2242.1|2240.1|2243.2|2240.6|2238.9|2236.2|473
1651818900000|2022-05-06 06:35:00|2242.6|2239.6|2240.6|2238.6|2243|2240.6|2239.1|2236.9|439
1651819200000|2022-05-06 06:40:00|2240.5|2238.5|2241.8|2239.8|2242.3|2240|2239.1|2236.7|436
1651819500000|2022-05-06 06:45:00|2241.7|2239.7|2238.4|2235.4|2243.2|2240.4|2238.3|2235.3|479
1651819800000|2022-05-06 06:50:00|2238.5|2235.5|2235.4|2233.4|2238.5|2235.9|2235.3|2232.9|549
1651820100000|2022-05-06 06:55:00|2235|2233|2229.8|2227.8|2236.1|2233.5|2229.5|2227.1|682
1651820400000|2022-05-06 07:00:00|2229.6|2227.6|2235.2|2233.2|2235.3|2233.3|2229.5|2227|624
1651820700000|2022-05-06 07:05:00|2235.1|2233.1|2237.4|2235.4|2237.7|2235.7|2234.8|2232.5|599
1651821000000|2022-05-06 07:10:00|2237.6|2235.6|2237.6|2235.6|2238.3|2235.8|2232.2|2229.6|663
1651821300000|2022-05-06 07:15:00|2237.7|2235.7|2236.1|2234.1|2239.3|2237.3|2235.5|2233|433
1651821600000|2022-05-06 07:20:00|2236.2|2234.2|2238.1|2236.1|2239.5|2237.5|2236|2234|432
1651821900000|2022-05-06 07:25:00|2238.2|2236.2|2242.1|2240.1|2242.2|2240.2|2237.3|2235.3|411
1651822200000|2022-05-06 07:30:00|2242.2|2240.2|2229.3|2227.3|2242.2|2240.2|2229.1|2227.1|543
1651822500000|2022-05-06 07:35:00|2229.2|2227.2|2232.5|2230.5|2232.8|2230.5|2228.4|2226.1|396
1651822800000|2022-05-06 07:40:00|2232.4|2230.4|2234.7|2231.7|2235|2232.6|2230.3|2227.8|489
1651823100000|2022-05-06 07:45:00|2234.4|2231.4|2234.8|2232.8|2236.3|2233.8|2232.4|2230.4|446
1651823400000|2022-05-06 07:50:00|2234.6|2232.6|2241.3|2238.3|2241.9|2238.9|2234.1|2232.1|606
1651823700000|2022-05-06 07:55:00|2241.4|2238.4|2237|2235|2243.1|2240.1|2236.6|2234.2|741
1651824000000|2022-05-06 08:00:00|2237.1|2235.1|2232.4|2230.4|2238.2|2235.8|2231.8|2229.8|583
1651824300000|2022-05-06 08:05:00|2232.5|2230.5|2234.7|2232.7|2237|2234.8|2231.9|2229.9|507
1651824600000|2022-05-06 08:10:00|2234.8|2232.8|2234.1|2232.1|2237.2|2234.5|2233.4|2231.1|553
1651824900000|2022-05-06 08:15:00|2234|2232|2239.9|2237.9|2240.2|2238.1|2232.2|2229.9|599
1651825200000|2022-05-06 08:20:00|2240|2238|2241.7|2239.7|2242.5|2240.3|2240|2237.4|628
1651825500000|2022-05-06 08:25:00|2241.6|2239.6|2242.5|2239.5|2243.6|2241.1|2240.6|2238.4|565
1651825800000|2022-05-06 08:30:00|2242.4|2239.4|2249.1|2246.1|2250.3|2247.6|2241.3|2239|654
1651826100000|2022-05-06 08:35:00|2249.2|2246.2|2249|2246|2251|2248.6|2246.9|2244.5|629
1651826400000|2022-05-06 08:40:00|2249.2|2246.2|2246.2|2243.2|2249.2|2246.3|2245.4|2242.5|629
1651826700000|2022-05-06 08:45:00|2246.3|2243.3|2249.1|2246.1|2249.5|2246.5|2246.3|2243.3|587
1651827000000|2022-05-06 08:50:00|2249.3|2246.3|2247.2|2245.2|2250|2247.6|2247.2|2244.2|562
1651827300000|2022-05-06 08:55:00|2247.8|2244.8|2249.1|2246.1|2249.5|2246.8|2247.3|2244.8|350
1651827600000|2022-05-06 09:00:00|2249.2|2246.2|2244.7|2241.7|2249.3|2247|2243.2|2240.8|562
1651827900000|2022-05-06 09:05:00|2244.8|2241.8|2245.9|2242.9|2248.2|2245.2|2244.7|2241.7|548
1651828200000|2022-05-06 09:10:00|2245.8|2242.8|2244.5|2242.5|2246.4|2243.5|2244.2|2241.7|477
1651828500000|2022-05-06 09:15:00|2244.2|2242.2|2244.7|2242.7|2246.5|2244|2243.6|2241.6|369
1651828800000|2022-05-06 09:20:00|2244.6|2242.6|2242.8|2240.8|2245.4|2243.4|2242.5|2240.5|310
1651829100000|2022-05-06 09:25:00|2242.7|2240.7|2246.1|2244.1|2246.8|2244.8|2242.5|2240.5|319
1651829400000|2022-05-06 09:30:00|2246.2|2244.2|2245|2243|2247.8|2245.7|2244.8|2242.6|396
1651829700000|2022-05-06 09:35:00|2245.1|2243.1|2244.6|2242.6|2246.5|2244.1|2243.8|2241.6|485
1651830000000|2022-05-06 09:40:00|2244.7|2242.7|2242.6|2240.6|2245.8|2243.7|2241.7|2239.5|347
1651830300000|2022-05-06 09:45:00|2242.5|2240.5|2243.8|2241.8|2245.4|2242.8|2242.3|2239.7|413
1651830600000|2022-05-06 09:50:00|2243.9|2241.9|2245|2243|2245.8|2243.5|2243.8|2241.1|223
1651830900000|2022-05-06 09:55:00|2244.9|2242.9|2244.9|2242.9|2246.1|2243.7|2244.3|2242.1|354
1651831200000|2022-05-06 10:00:00|2244.8|2242.8|2245.9|2242.9|2246.4|2244.4|2244.8|2242.5|327
1651831500000|2022-05-06 10:05:00|2245.8|2242.8|2242.9|2240.9|2246.9|2244.5|2242.8|2240.7|417
1651831800000|2022-05-06 10:10:00|2242.7|2240.7|2242|2240|2244.6|2242.2|2240.8|2238.8|361
1651832100000|2022-05-06 10:15:00|2242.1|2240.1|2242.4|2240.4|2243.3|2241.3|2241.3|2238.9|433
1651832400000|2022-05-06 10:20:00|2242.3|2240.3|2244.7|2242.7|2245.5|2243.4|2241.7|2239.5|370
1651832700000|2022-05-06 10:25:00|2244.8|2242.8|2245.8|2243.8|2246.5|2244.5|2243.7|2241.7|281
1651833000000|2022-05-06 10:30:00|2245.7|2243.7|2245.6|2243.6|2246.7|2244.7|2244.7|2242.7|285
1651833300000|2022-05-06 10:35:00|2245.3|2243.3|2245|2243|2246.1|2244.1|2242.8|2240.8|304
1651833600000|2022-05-06 10:40:00|2244.9|2242.9|2247.4|2245.4|2248.2|2246.2|2244.8|2242.6|322
1651833900000|2022-05-06 10:45:00|2247.5|2245.5|2247.4|2245.4|2248.5|2246.5|2245.9|2243.9|323
1651834200000|2022-05-06 10:50:00|2247.5|2245.5|2247.6|2245.6|2248.3|2246.1|2246.2|2244.2|359
1651834500000|2022-05-06 10:55:00|2248.1|2245.1|2246.8|2244.8|2248.4|2246.4|2246.4|2244.1|311
1651834800000|2022-05-06 11:00:00|2246.2|2244.2|2248.4|2246.4|2250.2|2247.6|2246.2|2244.2|516
1651835100000|2022-05-06 11:05:00|2248.3|2246.3|2246.4|2244.4|2249.5|2247.1|2245.5|2243|448
1651835400000|2022-05-06 11:10:00|2246.3|2244.3|2246.3|2244.3|2248.3|2245.8|2245.3|2242.7|393
1651835700000|2022-05-06 11:15:00|2246.2|2244.2|2244.6|2241.6|2246.6|2244.2|2243.9|2241.3|341
1651836000000|2022-05-06 11:20:00|2244.8|2241.8|2242.9|2240.9|2244.9|2242|2241|2238.9|500
1651836300000|2022-05-06 11:25:00|2243|2241|2243.7|2240.7|2244.8|2242.2|2242.4|2240|397
1651836600000|2022-05-06 11:30:00|2243.6|2240.6|2244.1|2241.1|2245.4|2242.4|2242.3|2239.7|448
1651836900000|2022-05-06 11:35:00|2244.2|2241.2|2243.4|2241.4|2244.7|2242|2242.2|2239.8|399
1651837200000|2022-05-06 11:40:00|2243.5|2241.5|2245.3|2243.3|2245.7|2243.3|2242.9|2240.7|341
1651837500000|2022-05-06 11:45:00|2245.2|2243.2|2242.9|2240.9|2245.3|2243.2|2241.8|2239.3|308
1651837800000|2022-05-06 11:50:00|2242.8|2240.8|2242.6|2239.6|2244.3|2241.5|2241.8|2239.2|349
1651838100000|2022-05-06 11:55:00|2242.7|2239.7|2240|2237|2242.9|2240.5|2239|2236.3|374
1651838400000|2022-05-06 12:00:00|2239.6|2236.6|2239.9|2236.9|2240.5|2237.6|2238.5|2235.7|399
1651838700000|2022-05-06 12:05:00|2239.7|2236.7|2244.1|2241.1|2244.3|2241.3|2239.2|2236.2|425
1651839000000|2022-05-06 12:10:00|2244.4|2241.4|2244|2241|2247.5|2244.5|2243.5|2240.8|495
1651839300000|2022-05-06 12:15:00|2244.1|2241.1|2246.4|2243.4|2247.3|2244.8|2242.9|2240.7|429
1651839600000|2022-05-06 12:20:00|2246.5|2243.5|2249.8|2246.8|2250.4|2247.4|2245.5|2242.6|624
1651839900000|2022-05-06 12:25:00|2249.6|2246.6|2247.2|2243.2|2250.7|2247.7|2245.6|2236.9|702
1651840200000|2022-05-06 12:30:00|2248.2|2243.6|2257.7|2254.7|2260.1|2257.1|2246.2|2239.6|1289
1651840500000|2022-05-06 12:35:00|2257.9|2254.9|2261.1|2258.1|2265.1|2262.1|2254.4|2251.4|1227
1651840800000|2022-05-06 12:40:00|2261.2|2258.2|2255.7|2252.7|2266|2263|2253.6|2250.6|1094
1651841100000|2022-05-06 12:45:00|2255.8|2252.8|2244.2|2241.2|2257|2254|2243.5|2240.5|1084
1651841400000|2022-05-06 12:50:00|2244.1|2241.1|2240.1|2237.1|2246.1|2243.6|2237.4|2234.4|1056
1651841700000|2022-05-06 12:55:00|2240.2|2237.2|2237.4|2234.4|2242.1|2239.3|2236.9|2233.9|1022
1651842000000|2022-05-06 13:00:00|2237.6|2234.6|2235.6|2232.6|2244.7|2241.7|2235.5|2232.5|1086
1651842300000|2022-05-06 13:05:00|2235.4|2232.4|2238.4|2235.4|2240.3|2237.3|2235|2232|892
1651842600000|2022-05-06 13:10:00|2238.5|2235.5|2239.1|2236.1|2239.8|2236.8|2235.4|2232.4|910
1651842900000|2022-05-06 13:15:00|2239.3|2236.3|2238.9|2235.9|2240.3|2237.3|2235.3|2232.3|886
1651843200000|2022-05-06 13:20:00|2238.8|2235.8|2240|2237|2242.9|2240|2238.6|2235.6|920
1651843500000|2022-05-06 13:25:00|2239.8|2236.8|2246.1|2243.1|2246.5|2244.1|2238.4|2235.4|783
1651843800000|2022-05-06 13:30:00|2245.3|2242.3|2242.4|2239.4|2245.8|2242.8|2239.1|2236.3|781
1651844100000|2022-05-06 13:35:00|2242|2239|2233.8|2230.8|2242.1|2239.1|2229.8|2227.3|1034
1651844400000|2022-05-06 13:40:00|2233.5|2230.5|2231.7|2229.7|2237.1|2234.4|2231.1|2228.5|1211
1651844700000|2022-05-06 13:45:00|2231.5|2228.5|2239.5|2236.5|2241.4|2238.4|2228.5|2226.5|1179
1651845000000|2022-05-06 13:50:00|2239.6|2236.6|2244.5|2241.5|2246.3|2243.5|2237.8|2235.3|1134
1651845300000|2022-05-06 13:55:00|2244.6|2241.6|2236.3|2234.3|2245.8|2242.8|2236.3|2233.7|1010
1651845600000|2022-05-06 14:00:00|2236.5|2233.5|2240.6|2238.6|2242.5|2239.8|2234.3|2232|1125
1651845900000|2022-05-06 14:05:00|2240.7|2238.7|2241.5|2238.5|2244.3|2241.7|2238.6|2235.8|935
1651846200000|2022-05-06 14:10:00|2241|2239|2244.6|2242.6|2246.3|2243.9|2239|2236.3|780
1651846500000|2022-05-06 14:15:00|2244.5|2242.5|2249.4|2247.4|2251.8|2249.5|2244.4|2242.4|952
1651846800000|2022-05-06 14:20:00|2249.2|2247.2|2247.4|2244.4|2251.5|2249.5|2246.7|2244.1|912
1651847100000|2022-05-06 14:25:00|2247.5|2244.5|2249|2247|2251.9|2249.7|2246.9|2244.5|848
1651847400000|2022-05-06 14:30:00|2249.1|2247.1|2242.3|2240.3|2249.5|2247.5|2241.1|2238.9|973
1651847700000|2022-05-06 14:35:00|2242.5|2240.5|2243.6|2241.6|2244.7|2242.7|2242.1|2240.1|799
1651848000000|2022-05-06 14:40:00|2243.7|2241.7|2246.9|2244.9|2248.9|2246.9|2242.9|2240.9|894
1651848300000|2022-05-06 14:45:00|2246.8|2244.8|2248.2|2246.2|2250.9|2248.2|2245.6|2243|843
1651848600000|2022-05-06 14:50:00|2248.1|2246.1|2248.2|2246.2|2250|2248|2246|2243.6|754
1651848900000|2022-05-06 14:55:00|2247.9|2245.9|2250.3|2248.3|2251.9|2249.9|2247.7|2245.7|886
1651849200000|2022-05-06 15:00:00|2250.4|2248.4|2248.5|2246.5|2253.6|2251.6|2248.4|2245.8|785
1651849500000|2022-05-06 15:05:00|2248.4|2246.4|2249.4|2247.4|2250.7|2248.6|2245.9|2243.9|702
1651849800000|2022-05-06 15:10:00|2249.3|2247.3|2250.5|2248.5|2251.3|2249.1|2246.3|2244.3|679
1651850100000|2022-05-06 15:15:00|2250.7|2248.7|2251.8|2249.8|2253.3|2251|2249.1|2246.6|748
1651850400000|2022-05-06 15:20:00|2251.9|2249.9|2257.4|2255.4|2258.2|2256.2|2251.3|2248.8|831
1651850700000|2022-05-06 15:25:00|2257.3|2255.3|2257.3|2255.3|2259.1|2257.1|2254.1|2252.1|748
1651851000000|2022-05-06 15:30:00|2257.4|2255.4|2253.9|2250.9|2258.5|2256.5|2252.9|2250.4|824
1651851300000|2022-05-06 15:35:00|2254|2251|2246.9|2244.9|2254|2251.1|2246.7|2244.5|668
1651851600000|2022-05-06 15:40:00|2246.8|2244.8|2246.6|2244.6|2249.2|2246.8|2246.5|2244|639
1651851900000|2022-05-06 15:45:00|2246.7|2244.7|2246.5|2244.5|2248.5|2246.3|2244.3|2241.8|583
1651852200000|2022-05-06 15:50:00|2246.6|2244.6|2245.2|2243.2|2249.2|2246.7|2245.1|2243.1|664
1651852500000|2022-05-06 15:55:00|2245.3|2243.3|2245.4|2243.4|2248.5|2246.1|2244.6|2242.6|498
1651852800000|2022-05-06 16:00:00|2245.5|2243.5|2249.3|2247.3|2251.3|2248.8|2244.8|2242.4|664
1651853100000|2022-05-06 16:05:00|2249.2|2247.2|2247.4|2245.4|2250.8|2248.8|2247.3|2245.3|476
1651853400000|2022-05-06 16:10:00|2247.5|2245.5|2244.1|2242.1|2248.1|2246.1|2243.5|2241.2|496
1651853700000|2022-05-06 16:15:00|2244.2|2242.2|2244|2242|2246.3|2244.3|2243.2|2240.7|572
1651854000000|2022-05-06 16:20:00|2244.1|2242.1|2245.2|2243.2|2248.4|2246.3|2244|2241.4|651
1651854300000|2022-05-06 16:25:00|2245.3|2243.3|2246.3|2244.3|2246.9|2244.9|2244.9|2242.6|500
1651854600000|2022-05-06 16:30:00|2246.1|2244.1|2246.7|2244.7|2247.2|2245.2|2244.4|2241.8|613
1651854900000|2022-05-06 16:35:00|2247|2245|2246.9|2244.9|2249.4|2247.4|2245.4|2243.3|604
1651855200000|2022-05-06 16:40:00|2247|2245|2246.1|2244.1|2247.5|2245.5|2245.7|2243.7|573
1651855500000|2022-05-06 16:45:00|2246.2|2244.2|2246|2243|2247.6|2245.5|2245.2|2242.6|484
1651855800000|2022-05-06 16:50:00|2245.5|2243.5|2245.5|2243.5|2246.5|2244.4|2243.8|2241.8|522
1651856100000|2022-05-06 16:55:00|2245.1|2243.1|2246.3|2244.3|2248.5|2246.1|2245|2243|464
1651856400000|2022-05-06 17:00:00|2246.1|2244.1|2246.6|2244.6|2247.2|2244.8|2245.3|2242.9|502
1651856700000|2022-05-06 17:05:00|2246.7|2244.7|2244.4|2242.4|2247.1|2245|2244|2241.6|549
1651857000000|2022-05-06 17:10:00|2244.3|2242.3|2238.5|2236.5|2245.1|2242.7|2238.2|2236.2|525
1651857300000|2022-05-06 17:15:00|2238.4|2236.4|2236.8|2234.8|2240.8|2238.2|2235.7|2233.6|605
1651857600000|2022-05-06 17:20:00|2236.6|2234.6|2236.7|2234.7|2238.5|2236|2235.2|2232.9|645
1651857900000|2022-05-06 17:25:00|2236.8|2234.8|2239.9|2236.9|2240.2|2237.6|2236.7|2234.3|537
1651858200000|2022-05-06 17:30:00|2240.1|2237.1|2238.9|2236.9|2240.4|2238.2|2237.6|2235.4|458
1651858500000|2022-05-06 17:35:00|2238.7|2236.7|2237.6|2235.6|2239.7|2237.4|2236.6|2234.1|503
1651858800000|2022-05-06 17:40:00|2237.7|2235.7|2237.7|2235.7|2239.6|2237.2|2235.5|2233|601
1651859100000|2022-05-06 17:45:00|2237.6|2235.6|2235.8|2233.8|2239.3|2236.8|2235|2232.7|451
1651859400000|2022-05-06 17:50:00|2236|2234|2233.3|2231.3|2236.8|2234.8|2233.2|2231.2|485
1651859700000|2022-05-06 17:55:00|2233.2|2231.2|2233.4|2231.4|2236.4|2233.8|2233|2230.8|528
1651860000000|2022-05-06 18:00:00|2233.3|2231.3|2236|2233|2237.3|2234.9|2232.9|2230.9|532
1651860300000|2022-05-06 18:05:00|2235.9|2232.9|2232.4|2230.4|2235.9|2233.2|2232.2|2229.5|485
1651860600000|2022-05-06 18:10:00|2232.3|2230.3|2235.3|2233.3|2235.6|2233.6|2231.9|2229.7|525
1651860900000|2022-05-06 18:15:00|2235.4|2233.4|2236.6|2234.6|2237.4|2235|2235.1|2232.7|544
1651861200000|2022-05-06 18:20:00|2236.8|2233.8|2235.6|2233.6|2236.8|2234.5|2234.8|2232.6|370
1651861500000|2022-05-06 18:25:00|2235.5|2233.5|2235.4|2233.4|2236.5|2234.1|2233.8|2231.5|486
1651861800000|2022-05-06 18:30:00|2235.3|2233.3|2235.4|2232.4|2236.4|2234.4|2233.2|2230.9|531
1651862100000|2022-05-06 18:35:00|2234.9|2232.9|2234.3|2232.3|2235.5|2233.4|2233.4|2230.7|424
1651862400000|2022-05-06 18:40:00|2234.2|2232.2|2236.2|2234.2|2237.6|2235.6|2234.2|2232.2|389
1651862700000|2022-05-06 18:45:00|2236.4|2234.4|2237.1|2234.1|2237.7|2235|2233.8|2231.2|461
1651863000000|2022-05-06 18:50:00|2237|2234|2238.6|2236.6|2239|2237|2236.4|2233.7|451
1651863300000|2022-05-06 18:55:00|2238.8|2236.8|2236.7|2234.7|2240.5|2238.1|2236.4|2234.4|505
1651863600000|2022-05-06 19:00:00|2236.5|2234.5|2236.3|2233.3|2237.8|2235.1|2233.9|2230.9|638
1651863900000|2022-05-06 19:05:00|2236.2|2233.2|2235.8|2232.8|2236.4|2233.5|2234.3|2231.7|479
1651864200000|2022-05-06 19:10:00|2235.6|2233.6|2236.3|2233.3|2237.5|2234.7|2235.1|2232.3|411
1651864500000|2022-05-06 19:15:00|2236.2|2233.2|2234.1|2231.1|2236.8|2234.3|2232.8|2229.9|638
1651864800000|2022-05-06 19:20:00|2233.9|2230.9|2233|2230|2234.3|2231.7|2232.4|2229.8|495
1651865100000|2022-05-06 19:25:00|2233.1|2230.1|2233.1|2231.1|2234|2231.7|2231.7|2228.8|492
1651865400000|2022-05-06 19:30:00|2233|2230|2235.9|2233.9|2237.2|2234.6|2232.1|2229.5|693
1651865700000|2022-05-06 19:35:00|2236|2234|2239.8|2236.8|2239.9|2237.6|2235.5|2233.2|523
1651866000000|2022-05-06 19:40:00|2239.6|2236.6|2241.7|2238.7|2242.6|2240.2|2238.9|2236.3|534
1651866300000|2022-05-06 19:45:00|2241.6|2238.6|2242.7|2239.7|2243.8|2241.2|2241|2238|661
1651866600000|2022-05-06 19:50:00|2242.8|2239.8|2239.6|2236.6|2243.6|2241.1|2239.1|2236.4|608
1651866900000|2022-05-06 19:55:00|2239.5|2236.5|2238.9|2235.9|2240.7|2237.7|2238.6|2235.6|754
1651867200000|2022-05-06 20:00:00|2238.8|2235.8|2238.6|2235.6|2239.6|2236.6|2237.1|2234.1|596
1651867500000|2022-05-06 20:05:00|2238.4|2235.4|2238|2235|2239.2|2236.2|2237.3|2234.3|418
1651867800000|2022-05-06 20:10:00|2238.4|2235.4|2237.2|2234.2|2238.8|2235.8|2236.8|2233.8|254
1651868100000|2022-05-06 20:15:00|2237.1|2234.1|2236.3|2233.3|2237.4|2234.4|2235.6|2232.6|217
1651868400000|2022-05-06 20:20:00|2236.2|2233.2|2236.7|2233.7|2236.8|2233.8|2234.6|2231.6|289
1651868700000|2022-05-06 20:25:00|2236.5|2233.5|2235.1|2232.1|2237.3|2234.3|2234.5|2231.5|240
1651869000000|2022-05-06 20:30:00|2235|2232|2236|2233|2236.2|2233.2|2233.8|2230.8|311
1651869300000|2022-05-06 20:35:00|2236.1|2233.1|2235.3|2232.3|2236.7|2233.7|2235|2232|180
1651869600000|2022-05-06 20:40:00|2235.5|2232.5|2235.8|2232.8|2237.1|2234.1|2235.2|2232.2|252
1651869900000|2022-05-06 20:45:00|2236|2233|2233.7|2230.7|2237|2234|2233|2230|225
1651870200000|2022-05-06 20:50:00|2233.6|2230.6|2236.3|2233.3|2239.1|2233.9|2233.5|2228.3|183
1651870500000|2022-05-06 20:55:00|2236.5|2233.5|2239|2231.1|2239.4|2235|2235.8|2231.1|181
1652047200000|2022-05-08 22:00:00|2235|2232|2235.1|2232.1|2240.5|2234.1|2234.2|2230.2|375
1652047500000|2022-05-08 22:05:00|2235|2232|2237.7|2234.7|2238.1|2235.1|2233.5|2230.5|364
1652047800000|2022-05-08 22:10:00|2237.4|2234.4|2237.1|2234.1|2238.8|2235.8|2236.5|2233.5|316
1652048100000|2022-05-08 22:15:00|2237.2|2234.2|2237.8|2234.8|2238.4|2235.4|2236.3|2233.3|311
1652048400000|2022-05-08 22:20:00|2238|2235|2238.1|2235.1|2238.5|2235.5|2236.6|2233.6|185
1652048700000|2022-05-08 22:25:00|2238|2235|2238.6|2235.6|2238.8|2235.8|2237.7|2234.7|135
1652049000000|2022-05-08 22:30:00|2238.5|2235.5|2235.8|2232.8|2238.5|2235.5|2235.4|2232.4|346
1652049300000|2022-05-08 22:35:00|2235.7|2232.7|2235.1|2232.1|2235.9|2232.9|2233.7|2230.8|241
1652049600000|2022-05-08 22:40:00|2234.9|2231.9|2232.8|2229.8|2234.9|2231.9|2232.4|2229.4|226
1652049900000|2022-05-08 22:45:00|2232.7|2229.7|2232.8|2229.8|2233.9|2231|2232.4|2229.4|246
1652050200000|2022-05-08 22:50:00|2233|2230|2232.9|2229.9|2233.7|2230.7|2232.2|2229.2|240
1652050500000|2022-05-08 22:55:00|2232.7|2229.7|2234.2|2231.2|2235|2232|2232.3|2229.3|234
1652050800000|2022-05-08 23:00:00|2234.1|2231.1|2232.5|2229.5|2234.6|2231.6|2232.1|2229.1|246
1652051100000|2022-05-08 23:05:00|2232.3|2229.3|2232.2|2229.2|2233.9|2230.9|2231.8|2228.8|254
1652051400000|2022-05-08 23:10:00|2232.3|2229.3|2231.5|2228.5|2233.5|2230.5|2231.2|2228.2|249
1652051700000|2022-05-08 23:15:00|2231.4|2228.4|2231.1|2228.1|2232.4|2229.4|2230.9|2227.9|219
1652052000000|2022-05-08 23:20:00|2231.3|2228.3|2231.7|2228.7|2232.5|2229.5|2230.8|2227.8|261
1652052300000|2022-05-08 23:25:00|2232.2|2229.2|2231.6|2228.6|2232.2|2229.2|2230.3|2227.3|293
1652052600000|2022-05-08 23:30:00|2231.5|2228.5|2229.6|2226.6|2232.8|2229.8|2229.6|2226.6|241
1652052900000|2022-05-08 23:35:00|2229.8|2226.8|2231.1|2228.1|2231.5|2228.6|2228.9|2226.1|206
1652053200000|2022-05-08 23:40:00|2231.7|2228.7|2231.9|2228.9|2232.9|2229.9|2231.2|2228.3|228
1652053500000|2022-05-08 23:45:00|2231.7|2228.7|2231.9|2228.9|2234.6|2231.7|2231.7|2228.7|385
1652053800000|2022-05-08 23:50:00|2233.1|2230.1|2231.4|2228.4|2233.2|2230.2|2230.3|2227.6|326
1652054100000|2022-05-08 23:55:00|2231.3|2228.3|2229.2|2226.2|2231.3|2228.3|2228.9|2226.1|272
1652054400000|2022-05-09 00:00:00|2229.3|2226.3|2231.8|2228.8|2231.8|2228.8|2228.2|2225.2|403
1652054700000|2022-05-09 00:05:00|2231.7|2228.7|2228.8|2225.8|2231.8|2228.8|2228.3|2225.3|295
1652055000000|2022-05-09 00:10:00|2228.6|2225.6|2226.1|2223.1|2229|2226|2225.5|2222.9|361
1652055300000|2022-05-09 00:15:00|2226.2|2223.2|2225.1|2222.1|2226.8|2224|2224.4|2221.4|339
1652055600000|2022-05-09 00:20:00|2225.2|2222.2|2225.2|2222.2|2225.7|2222.7|2224|2221|278
1652055900000|2022-05-09 00:25:00|2225.4|2222.4|2227.1|2224.1|2227.4|2224.4|2224.8|2221.8|296
1652056200000|2022-05-09 00:30:00|2227.2|2224.2|2227.7|2224.7|2228.3|2225.3|2225.6|2222.6|434
1652056500000|2022-05-09 00:35:00|2228.3|2225.3|2226.2|2223.2|2228.7|2225.7|2225.8|2222.8|474
1652056800000|2022-05-09 00:40:00|2225.8|2222.8|2228.5|2225.5|2229.8|2226.8|2225|2222|400
1652057100000|2022-05-09 00:45:00|2228.8|2225.8|2228.4|2225.4|2229.8|2226.8|2226.8|2223.8|408
1652057400000|2022-05-09 00:50:00|2228|2225|2230.9|2227.9|2231.9|2229.1|2227.5|2224.5|471
1652057700000|2022-05-09 00:55:00|2231|2228|2229.5|2226.5|2231.2|2228.2|2228.6|2225.6|390
1652058000000|2022-05-09 01:00:00|2229.9|2226.9|2223.4|2220.4|2229.9|2226.9|2222|2219.2|940
1652058300000|2022-05-09 01:05:00|2223.2|2220.2|2223.2|2220.2|2226.8|2224|2221.9|2219.3|661
1652058600000|2022-05-09 01:10:00|2223.3|2220.3|2226.9|2223.9|2228.3|2225.3|2222.2|2219.2|590
1652058900000|2022-05-09 01:15:00|2226.8|2223.8|2226.3|2223.3|2228.3|2225.3|2225.9|2222.9|401
1652059200000|2022-05-09 01:20:00|2226.4|2223.4|2227.2|2224.2|2228|2225|2225.2|2222.2|588
1652059500000|2022-05-09 01:25:00|2227|2224|2225|2222|2228.7|2225.7|2224.4|2221.4|481
1652059800000|2022-05-09 01:30:00|2225.1|2222.1|2226.7|2223.7|2227.1|2224.1|2224.5|2221.5|514
1652060100000|2022-05-09 01:35:00|2226.6|2223.6|2226.2|2223.2|2226.6|2223.6|2224|2221|426
1652060400000|2022-05-09 01:40:00|2226.1|2223.1|2230.5|2227.5|2231.1|2228.1|2225.6|2222.6|600
1652060700000|2022-05-09 01:45:00|2230.6|2227.6|2231.9|2228.9|2233|2230|2230.4|2227.4|638
1652061000000|2022-05-09 01:50:00|2231.8|2228.8|2233.1|2230.1|2233.7|2230.7|2230.4|2227.4|588
1652061300000|2022-05-09 01:55:00|2233.2|2230.2|2230.6|2227.6|2234.6|2231.6|2230.3|2227.3|488
1652061600000|2022-05-09 02:00:00|2230.5|2227.5|2228.2|2225.2|2231.2|2228.2|2228.1|2225.1|423
1652061900000|2022-05-09 02:05:00|2228.1|2225.1|2229.1|2226.1|2229.4|2226.4|2227.6|2224.6|419
1652062200000|2022-05-09 02:10:00|2229.2|2226.2|2228.2|2225.2|2230|2227|2227.2|2224.2|478
1652062500000|2022-05-09 02:15:00|2228.3|2225.3|2227.7|2224.7|2229.8|2226.8|2227.2|2224.2|346
1652062800000|2022-05-09 02:20:00|2227.6|2224.6|2229.6|2226.6|2229.7|2226.7|2227.2|2224.2|308
1652063100000|2022-05-09 02:25:00|2229.7|2226.7|2228.1|2225.1|2230|2227|2227.2|2224.3|296
1652063400000|2022-05-09 02:30:00|2228.3|2225.3|2227.8|2224.8|2229.6|2226.6|2227.2|2224.2|406
1652063700000|2022-05-09 02:35:00|2227.9|2224.9|2226.3|2223.3|2228.3|2225.3|2226|2223|280
1652064000000|2022-05-09 02:40:00|2226.1|2223.1|2223.9|2220.9|2226.3|2223.3|2223.8|2220.8|404
1652064300000|2022-05-09 02:45:00|2224|2221|2225.6|2222.6|2227.1|2224.1|2223.9|2220.9|365
1652064600000|2022-05-09 02:50:00|2225.7|2222.7|2226.1|2223.1|2227|2224|2225.2|2222.6|250
1652064900000|2022-05-09 02:55:00|2226.2|2223.2|2226.5|2223.5|2228.4|2225.4|2225.8|2222.8|356
1652065200000|2022-05-09 03:00:00|2226.6|2223.6|2227.1|2224.1|2227.6|2224.6|2225.5|2222.6|302
1652065500000|2022-05-09 03:05:00|2227|2224|2227.9|2224.9|2228.4|2226|2226.8|2223.8|312
1652065800000|2022-05-09 03:10:00|2228|2225|2228.1|2225.1|2228.6|2225.6|2227.2|2224.2|340
1652066100000|2022-05-09 03:15:00|2228.2|2225.2|2226.3|2223.3|2228.6|2225.6|2226.1|2223.1|350
1652066400000|2022-05-09 03:20:00|2226.2|2223.2|2227.3|2224.3|2227.6|2224.6|2226.1|2223.1|233
1652066700000|2022-05-09 03:25:00|2227.4|2224.4|2227.8|2224.8|2228|2225|2226.5|2223.5|220
1652067000000|2022-05-09 03:30:00|2227.7|2224.7|2227.9|2224.9|2228.5|2225.5|2226.9|2223.9|265
1652067300000|2022-05-09 03:35:00|2227.8|2224.8|2226.1|2223.1|2228.1|2225.1|2225.9|2222.9|187
1652067600000|2022-05-09 03:40:00|2226.2|2223.2|2225.1|2222.1|2226.5|2223.5|2224.4|2221.4|174
1652067900000|2022-05-09 03:45:00|2225.2|2222.2|2224.5|2221.5|2225.6|2222.6|2224.2|2221.2|260
1652068200000|2022-05-09 03:50:00|2224.4|2221.4|2225.1|2222.1|2225.9|2222.9|2224.3|2221.3|213
1652068500000|2022-05-09 03:55:00|2225.2|2222.2|2225.6|2222.6|2226.1|2223.1|2224.9|2221.9|140
1652068800000|2022-05-09 04:00:00|2225.7|2222.7|2226.3|2223.3|2226.6|2223.6|2225.2|2222.2|216
1652069100000|2022-05-09 04:05:00|2226.2|2223.2|2228.1|2225.1|2228.3|2225.3|2225.7|2222.7|220
1652069400000|2022-05-09 04:10:00|2227.9|2224.9|2228.2|2225.2|2228.6|2225.6|2227.2|2224.2|161
1652069700000|2022-05-09 04:15:00|2228.1|2225.1|2229|2226|2229.8|2226.8|2227.5|2224.5|175
1652070000000|2022-05-09 04:20:00|2229.1|2226.1|2230.4|2227.4|2231.7|2228.7|2228.8|2225.8|276
1652070300000|2022-05-09 04:25:00|2230.3|2227.3|2231.8|2228.8|2232.3|2229.3|2229.7|2226.7|191
1652070600000|2022-05-09 04:30:00|2231.9|2228.9|2231.5|2228.5|2232.2|2229.2|2230.8|2227.8|202
1652070900000|2022-05-09 04:35:00|2231.6|2228.6|2229.2|2226.2|2231.6|2228.6|2229.1|2226.1|201
1652071200000|2022-05-09 04:40:00|2229.1|2226.1|2229.7|2226.7|2229.9|2226.9|2228|2225|190
1652071500000|2022-05-09 04:45:00|2229.6|2226.6|2229.1|2226.1|2230.6|2227.6|2228.1|2225.6|232
1652071800000|2022-05-09 04:50:00|2229|2226|2228.7|2225.7|2229.8|2226.9|2228|2225.1|214
1652072100000|2022-05-09 04:55:00|2228.6|2225.6|2229|2226|2229.8|2226.8|2227.7|2224.7|250
1652072400000|2022-05-09 05:00:00|2229.2|2226.2|2226|2223|2229.2|2226.2|2225.2|2222.9|369
1652072700000|2022-05-09 05:05:00|2226.1|2223.1|2225.8|2222.8|2228.7|2225.7|2225.6|2222.6|306
1652073000000|2022-05-09 05:10:00|2225.9|2222.9|2226.7|2223.7|2226.8|2223.8|2225.5|2222.5|271
1652073300000|2022-05-09 05:15:00|2226.5|2223.5|2226.3|2223.3|2227.3|2224.3|2225.2|2222.2|273
1652073600000|2022-05-09 05:20:00|2226.1|2223.1|2224.9|2221.9|2226.4|2223.4|2224.8|2221.8|315
1652073900000|2022-05-09 05:25:00|2224.8|2221.8|2226.2|2223.2|2226.6|2224.1|2223.9|2220.9|245
1652074200000|2022-05-09 05:30:00|2226.1|2223.1|2226.4|2223.4|2226.8|2223.8|2222.3|2219.3|580
1652074500000|2022-05-09 05:35:00|2226.3|2223.3|2226|2223|2226.6|2223.6|2224|2221|475
1652074800000|2022-05-09 05:40:00|2226.1|2223.1|2223|2220|2226.4|2223.6|2222.9|2219.9|385
1652075100000|2022-05-09 05:45:00|2222.9|2219.9|2219.6|2216.6|2222.9|2220.5|2219.1|2216.1|360
1652075400000|2022-05-09 05:50:00|2219.7|2216.7|2218.3|2215.3|2220.7|2217.7|2217.2|2214.7|536
1652075700000|2022-05-09 05:55:00|2218.4|2215.4|2215.6|2212.6|2218.7|2215.8|2214.2|2211.3|441
1652076000000|2022-05-09 06:00:00|2215.8|2212.8|2217.2|2215.2|2217.9|2215.2|2215.2|2212.2|449
1652076300000|2022-05-09 06:05:00|2216.7|2214.7|2218|2215|2219.2|2216.6|2216.3|2213.8|542
1652076600000|2022-05-09 06:10:00|2217.9|2214.9|2217.8|2214.8|2219.3|2216.3|2216.6|2214|393
1652076900000|2022-05-09 06:15:00|2217.6|2214.6|2216.5|2213.5|2218.2|2215.7|2216.1|2213.2|450
1652077200000|2022-05-09 06:20:00|2216.6|2213.6|2217.1|2215.1|2218.6|2215.6|2215.7|2213|368
1652077500000|2022-05-09 06:25:00|2217.2|2215.2|2218|2216|2218.7|2216.2|2216.5|2214|360
1652077800000|2022-05-09 06:30:00|2218.1|2216.1|2217.3|2215.3|2218.6|2216.4|2217|2214.9|281
1652078100000|2022-05-09 06:35:00|2217.4|2215.4|2217|2214|2218.9|2216.3|2215.9|2213.7|333
1652078400000|2022-05-09 06:40:00|2217.2|2214.2|2217.1|2215.1|2217.7|2215.5|2214.8|2212.8|403
1652078700000|2022-05-09 06:45:00|2217|2215|2214.3|2212.3|2218.4|2216|2214.1|2212.1|407
1652079000000|2022-05-09 06:50:00|2214.2|2212.2|2212.1|2210.1|2215.3|2213.3|2211.8|2209.5|480
1652079300000|2022-05-09 06:55:00|2212|2210|2213.7|2211.7|2214.5|2212|2211.6|2208.8|492
1652079600000|2022-05-09 07:00:00|2213.5|2211.5|2216.9|2214.9|2217.9|2215.9|2213.1|2211|531
1652079900000|2022-05-09 07:05:00|2217|2215|2214.7|2212.7|2217.3|2215.3|2213.6|2211|510
1652080200000|2022-05-09 07:10:00|2214.6|2212.6|2216.4|2213.4|2217.3|2215.3|2213.8|2211.6|396
1652080500000|2022-05-09 07:15:00|2216.5|2213.5|2215.6|2212.6|2216.6|2213.7|2211.6|2209.2|578
1652080800000|2022-05-09 07:20:00|2215.5|2212.5|2212.1|2210.1|2216.1|2213.1|2211.8|2209.4|624
1652081100000|2022-05-09 07:25:00|2212|2210|2215.6|2212.6|2215.8|2213.2|2211.3|2208.9|700
1652081400000|2022-05-09 07:30:00|2215.7|2212.7|2217.2|2214.2|2218.7|2216.3|2213.9|2211.5|654
1652081700000|2022-05-09 07:35:00|2217.1|2214.1|2219.5|2217.5|2220|2217.5|2216.4|2213.5|567
1652082000000|2022-05-09 07:40:00|2219.4|2217.4|2218.9|2216.9|2220.6|2217.9|2218|2215.3|553
1652082300000|2022-05-09 07:45:00|2218.7|2216.7|2224.6|2222.6|2224.8|2222.8|2218.4|2215.7|550
1652082600000|2022-05-09 07:50:00|2224.7|2222.7|2219.1|2216.1|2225.2|2222.7|2218.6|2216.1|489
1652082900000|2022-05-09 07:55:00|2219.2|2216.2|2220.7|2217.7|2221.3|2218.7|2216.6|2213.9|592
1652083200000|2022-05-09 08:00:00|2220.6|2217.6|2217.9|2214.9|2220.9|2218.4|2216.1|2213.4|532
1652083500000|2022-05-09 08:05:00|2217.4|2215.4|2221.5|2219.5|2221.6|2219.6|2217.2|2214.9|482
1652083800000|2022-05-09 08:10:00|2221.6|2219.6|2225.1|2222.1|2228.8|2226.3|2221|2219|587
1652084100000|2022-05-09 08:15:00|2225|2222|2225.7|2222.7|2226.4|2223.4|2223.3|2220.6|566
1652084400000|2022-05-09 08:20:00|2225.8|2222.8|2224.6|2221.6|2228.1|2225.3|2224.3|2221.5|536
1652084700000|2022-05-09 08:25:00|2224.5|2221.5|2224.4|2221.4|2226.1|2223.2|2222.9|2220.3|439
1652085000000|2022-05-09 08:30:00|2224.3|2221.3|2215.8|2212.8|2224.3|2221.5|2215.6|2212.6|582
1652085300000|2022-05-09 08:35:00|2215.7|2212.7|2213.2|2210.2|2219.1|2216.3|2213.1|2210.1|720
1652085600000|2022-05-09 08:40:00|2213.3|2210.3|2212.8|2209.8|2214.2|2211.2|2211.8|2209.3|533
1652085900000|2022-05-09 08:45:00|2212.9|2209.9|2213.9|2210.9|2214.9|2211.9|2212.6|2209.6|484
1652086200000|2022-05-09 08:50:00|2213.8|2210.8|2213.4|2210.4|2214|2211.5|2212.2|2209.5|386
1652086500000|2022-05-09 08:55:00|2213.5|2210.5|2214.3|2211.3|2215.1|2212.1|2212.3|2209.5|423
1652086800000|2022-05-09 09:00:00|2214.2|2211.2|2213.1|2210.1|2214.4|2211.9|2211.9|2209.3|478
1652087100000|2022-05-09 09:05:00|2213|2210|2214.8|2211.8|2215|2212.4|2212.3|2209.8|543
1652087400000|2022-05-09 09:10:00|2214.7|2211.7|2213.3|2211.3|2214.7|2212.2|2212.4|2210.1|492
1652087700000|2022-05-09 09:15:00|2213.5|2211.5|2215.3|2213.3|2215.9|2213.9|2213|2211|423
1652088000000|2022-05-09 09:20:00|2215.4|2213.4|2216.5|2213.5|2217.1|2215|2215|2212.7|474
1652088300000|2022-05-09 09:25:00|2216.6|2213.6|2206|2203|2217.6|2214.9|2205|2202|630
1652088600000|2022-05-09 09:30:00|2206.1|2203.1|2207.8|2205.8|2209.5|2207|2205.5|2202.5|579
1652088900000|2022-05-09 09:35:00|2208.1|2205.1|2202.9|2199.9|2208.1|2205.4|2202.4|2199.4|624
1652089200000|2022-05-09 09:40:00|2203.1|2200.1|2205|2202|2206|2203.2|2201.5|2198.9|605
1652089500000|2022-05-09 09:45:00|2204.8|2201.8|2205.1|2202.1|2205.7|2203.3|2202.9|2200.1|545
1652089800000|2022-05-09 09:50:00|2205.2|2202.2|2202.4|2200.4|2207.3|2204.6|2202.3|2199.3|529
1652090100000|2022-05-09 09:55:00|2202.5|2200.5|2205.5|2202.5|2205.9|2203.3|2201.4|2199.1|556
1652090400000|2022-05-09 10:00:00|2205.3|2202.3|2202.3|2200.3|2206.3|2203.9|2201.7|2199.1|431
1652090700000|2022-05-09 10:05:00|2202.2|2200.2|2203.3|2201.3|2204.5|2202.1|2202|2199.2|501
1652091000000|2022-05-09 10:10:00|2203.1|2201.1|2202.7|2200.7|2205.2|2202.6|2201.4|2199|503
1652091300000|2022-05-09 10:15:00|2202.6|2200.6|2199.7|2196.7|2204.2|2201.7|2199.5|2196.5|454
1652091600000|2022-05-09 10:20:00|2199.4|2197.4|2194|2191|2201.4|2199|2193.6|2190.6|617
1652091900000|2022-05-09 10:25:00|2194.1|2191.1|2191.6|2189.6|2194.3|2191.5|2190.2|2187.6|744
1652092200000|2022-05-09 10:30:00|2192.1|2189.1|2191|2189|2193.8|2191.6|2187.5|2184.9|714
1652092500000|2022-05-09 10:35:00|2191.3|2188.3|2186.5|2184.5|2191.3|2188.3|2185.7|2183.7|691
1652092800000|2022-05-09 10:40:00|2186.6|2184.6|2183.3|2181.3|2187.4|2185.4|2175.4|2173.2|797
1652093100000|2022-05-09 10:45:00|2183.4|2181.4|2180.8|2177.8|2184.1|2182.1|2177.6|2174.8|726
1652093400000|2022-05-09 10:50:00|2180.9|2177.9|2187.7|2184.7|2189.3|2186.9|2179.9|2177.5|696
1652093700000|2022-05-09 10:55:00|2187.8|2184.8|2187.6|2184.6|2191|2188.3|2186.6|2183.8|711
1652094000000|2022-05-09 11:00:00|2187.8|2184.8|2181.6|2179.6|2188.3|2185.6|2180.9|2178.9|594
1652094300000|2022-05-09 11:05:00|2181.5|2179.5|2174.7|2172.7|2182.1|2179.9|2174.4|2172.4|719
1652094600000|2022-05-09 11:10:00|2174.6|2172.6|2175.3|2173.3|2177.5|2174.8|2170.8|2168.8|689
1652094900000|2022-05-09 11:15:00|2175.5|2173.5|2177.5|2175.5|2178.1|2176|2175.4|2172.9|624
1652095200000|2022-05-09 11:20:00|2177.6|2175.6|2178.2|2176.2|2178.3|2176.3|2173.7|2171.7|712
1652095500000|2022-05-09 11:25:00|2178.3|2176.3|2182|2180|2183.1|2180.7|2178.3|2176.3|660
1652095800000|2022-05-09 11:30:00|2182.1|2180.1|2179.3|2176.3|2182.5|2180.4|2178.2|2175.6|607
1652096100000|2022-05-09 11:35:00|2179.4|2176.4|2181.2|2179.2|2182.3|2180|2174.6|2172.6|622
1652096400000|2022-05-09 11:40:00|2181.3|2179.3|2177.6|2174.6|2181.9|2179.9|2177.2|2174.4|554
1652096700000|2022-05-09 11:45:00|2177.7|2174.7|2175.6|2172.6|2179.9|2177.6|2174|2171.5|779
1652097000000|2022-05-09 11:50:00|2175.8|2172.8|2185.8|2182.8|2186.7|2184.2|2175.3|2172.8|806
1652097300000|2022-05-09 11:55:00|2185.9|2182.9|2179.6|2177.6|2186.6|2183.6|2179.1|2177|744
1652097600000|2022-05-09 12:00:00|2179.2|2177.2|2183.5|2180.5|2185|2182.2|2175.9|2173.8|1079
1652097900000|2022-05-09 12:05:00|2183.6|2180.6|2193.4|2190.4|2197.5|2194.7|2183|2180.5|1117
1652098200000|2022-05-09 12:10:00|2193.2|2190.2|2191.3|2189.3|2193.8|2191.1|2188.7|2186.3|938
1652098500000|2022-05-09 12:15:00|2191.5|2189.5|2187.9|2185.9|2195.2|2193|2186.5|2184.5|845
1652098800000|2022-05-09 12:20:00|2187.8|2185.8|2195|2193|2196.5|2194.5|2187.8|2185.8|937
1652099100000|2022-05-09 12:25:00|2195.1|2193.1|2183.5|2181.5|2195.1|2193.1|2180.1|2178.1|1011
1652099400000|2022-05-09 12:30:00|2183.4|2181.4|2186.2|2184.2|2187.2|2185.2|2180.5|2178.5|931
1652099700000|2022-05-09 12:35:00|2186.7|2183.7|2185.9|2182.9|2191.2|2189.2|2182.8|2180.4|831
1652100000000|2022-05-09 12:40:00|2186.1|2183.1|2185.3|2183.3|2189.3|2187.3|2183|2180.6|751
1652100300000|2022-05-09 12:45:00|2185.4|2183.4|2186.8|2184.8|2187.9|2185.9|2183.3|2181.3|783
1652100600000|2022-05-09 12:50:00|2186.9|2184.9|2186.2|2183.2|2188.6|2186.6|2183.4|2180.4|807
1652100900000|2022-05-09 12:55:00|2186.4|2183.4|2187.2|2185.2|2190.6|2188.5|2185.2|2182.6|792
1652101200000|2022-05-09 13:00:00|2187.1|2185.1|2196.3|2193.3|2196.6|2194.6|2184.6|2181.6|972
1652101500000|2022-05-09 13:05:00|2196.6|2193.6|2202.8|2199.8|2205.2|2203.2|2195.9|2193.4|845
1652101800000|2022-05-09 13:10:00|2202.9|2199.9|2209.4|2206.4|2209.6|2207.3|2201.9|2199.9|906
1652102100000|2022-05-09 13:15:00|2209.2|2206.2|2212.9|2210.9|2214.7|2212.1|2207.7|2205.2|852
1652102400000|2022-05-09 13:20:00|2213|2211|2212.1|2210.1|2214.4|2212.1|2208.8|2206.3|950
1652102700000|2022-05-09 13:25:00|2212|2210|2210.8|2207.8|2216.3|2213.5|2210.6|2207.6|852
1652103000000|2022-05-09 13:30:00|2210.9|2207.9|2208.3|2206.3|2211.4|2209|2204.2|2201.7|1127
1652103300000|2022-05-09 13:35:00|2208.1|2206.1|2204|2202|2210.6|2208.6|2203.8|2201.1|1058
1652103600000|2022-05-09 13:40:00|2203.9|2201.9|2200.8|2197.8|2205|2202.3|2197.5|2194.5|1037
1652103900000|2022-05-09 13:45:00|2200.9|2197.9|2200|2197|2200.9|2197.9|2194.5|2192.1|1000
1652104200000|2022-05-09 13:50:00|2199.8|2196.8|2203|2200|2207.6|2205|2199.4|2196.8|985
1652104500000|2022-05-09 13:55:00|2202.7|2199.7|2197.7|2194.7|2202.7|2199.7|2195.8|2193.8|992
1652104800000|2022-05-09 14:00:00|2197.8|2194.8|2201.9|2199.9|2205|2203|2195.8|2193.7|970
1652105100000|2022-05-09 14:05:00|2201.8|2199.8|2202.2|2199.2|2203|2201|2198.8|2196.3|814
1652105400000|2022-05-09 14:10:00|2202.5|2199.5|2200.7|2198.7|2207|2204.1|2200.2|2198.2|900
1652105700000|2022-05-09 14:15:00|2200.6|2198.6|2187.5|2185.5|2202.1|2200.1|2187|2185|842
1652106000000|2022-05-09 14:20:00|2187.4|2185.4|2186.4|2184.4|2190.7|2188.6|2184.5|2182.5|901
1652106300000|2022-05-09 14:25:00|2186.5|2184.5|2184.3|2181.3|2188.1|2186.1|2183.9|2180.9|891
1652106600000|2022-05-09 14:30:00|2184.4|2181.4|2183.2|2180.2|2186.3|2183.5|2180.2|2177.3|840
1652106900000|2022-05-09 14:35:00|2183.3|2180.3|2184.3|2182.3|2188.6|2186.2|2182.3|2179.8|822
1652107200000|2022-05-09 14:40:00|2184.2|2182.2|2188.3|2186.3|2189.1|2186.8|2184.2|2181.7|818
1652107500000|2022-05-09 14:45:00|2188.5|2186.5|2187.3|2185.3|2191.9|2189.1|2186.5|2184.2|766
1652107800000|2022-05-09 14:50:00|2187.4|2185.4|2182.5|2180.5|2189.4|2187.4|2182.4|2180|846
1652108100000|2022-05-09 14:55:00|2182.3|2180.3|2180|2177|2182.8|2180.5|2178.9|2176.6|817
1652108400000|2022-05-09 15:00:00|2180.2|2177.2|2186.4|2184.4|2187.3|2184.8|2178.8|2176.5|860
1652108700000|2022-05-09 15:05:00|2186.3|2184.3|2184.7|2182.7|2187.1|2184.5|2183|2180.9|766
1652109000000|2022-05-09 15:10:00|2185.2|2182.2|2182.8|2180.8|2186.5|2184.5|2182.2|2179.5|692
1652109300000|2022-05-09 15:15:00|2182.7|2180.7|2185.3|2183.3|2186.5|2184|2181.2|2179.2|614
1652109600000|2022-05-09 15:20:00|2185.2|2183.2|2179.8|2177.8|2185.2|2183.2|2179|2176.5|641
1652109900000|2022-05-09 15:25:00|2179.7|2177.7|2178.2|2176.2|2181.1|2179.1|2177.5|2175.5|692
1652110200000|2022-05-09 15:30:00|2178.1|2176.1|2179.8|2177.8|2181.5|2179|2177.9|2175.7|602
1652110500000|2022-05-09 15:35:00|2179.9|2177.9|2182|2180|2182.5|2180.5|2178.5|2176.2|631
1652110800000|2022-05-09 15:40:00|2182.1|2180.1|2186|2184|2187.4|2185|2181.4|2179.2|621
1652111100000|2022-05-09 15:45:00|2185.9|2183.9|2188.6|2186.6|2189.8|2187.4|2184.8|2182.8|680
1652111400000|2022-05-09 15:50:00|2188.7|2186.7|2192.3|2190.3|2195|2193|2188.6|2186.6|608
1652111700000|2022-05-09 15:55:00|2192.4|2190.4|2192.8|2189.8|2192.8|2190.5|2190.3|2188.3|547
1652112000000|2022-05-09 16:00:00|2192.9|2189.9|2189.1|2187.1|2193.1|2190.1|2188.8|2186.8|492
1652112300000|2022-05-09 16:05:00|2189.2|2187.2|2193|2191|2196.7|2194.2|2188.9|2186.9|669
1652112600000|2022-05-09 16:10:00|2192.9|2190.9|2198|2196|2199.6|2196.6|2192.6|2190.4|689
1652112900000|2022-05-09 16:15:00|2198.1|2196.1|2203.5|2201.5|2205.3|2202.8|2197.9|2195.9|662
1652113200000|2022-05-09 16:20:00|2203.4|2201.4|2203.4|2201.4|2205.2|2202.8|2200.3|2197.9|569
1652113500000|2022-05-09 16:25:00|2203.3|2201.3|2203.6|2201.6|2204.2|2201.8|2199.1|2197.1|544
1652113800000|2022-05-09 16:30:00|2203.4|2201.4|2204.8|2201.8|2207.1|2204.4|2202.3|2200.3|718
1652114100000|2022-05-09 16:35:00|2205|2202|2199|2197|2205.3|2203.3|2198.4|2196.4|686
1652114400000|2022-05-09 16:40:00|2198.9|2196.9|2195.8|2193.8|2200.3|2197.9|2195.4|2193.4|561
1652114700000|2022-05-09 16:45:00|2195.7|2193.7|2193.2|2191.2|2196.6|2194|2191.8|2189.8|613
1652115000000|2022-05-09 16:50:00|2193.3|2191.3|2189.1|2187.1|2193.6|2191.4|2189|2187|646
1652115300000|2022-05-09 16:55:00|2189|2187|2188.4|2186.4|2189|2187|2186.5|2184.2|626
1652115600000|2022-05-09 17:00:00|2188.5|2186.5|2189.6|2187.6|2191.5|2189|2187.9|2185.8|536
1652115900000|2022-05-09 17:05:00|2189.3|2187.3|2187|2185|2190.6|2188.2|2186.6|2184.1|568
1652116200000|2022-05-09 17:10:00|2187.2|2185.2|2185.1|2183.1|2187.3|2185.3|2184.5|2182.2|593
1652116500000|2022-05-09 17:15:00|2185|2183|2184.8|2182.8|2187.6|2185.3|2183.7|2181.6|565
1652116800000|2022-05-09 17:20:00|2184.9|2182.9|2184.3|2182.3|2185.9|2183.9|2182.4|2180.1|680
1652117100000|2022-05-09 17:25:00|2184.8|2182.8|2189|2187|2189.9|2187.9|2184.3|2181.5|691
1652117400000|2022-05-09 17:30:00|2189.2|2187.2|2188.2|2186.2|2191.9|2189.8|2186.9|2184.9|598
1652117700000|2022-05-09 17:35:00|2188.3|2186.3|2184.2|2182.2|2188.5|2186.5|2183.4|2181.3|502
1652118000000|2022-05-09 17:40:00|2184.1|2182.1|2186.2|2184.2|2186.8|2184.5|2183.5|2181|517
1652118300000|2022-05-09 17:45:00|2186.1|2184.1|2184.3|2182.3|2187.2|2184.7|2183.1|2180.8|504
1652118600000|2022-05-09 17:50:00|2184.2|2182.2|2180.8|2177.8|2185.3|2182.8|2178.9|2176.1|641
1652118900000|2022-05-09 17:55:00|2180.7|2177.7|2180.3|2178.3|2182.6|2180.3|2179.3|2177.3|596
1652119200000|2022-05-09 18:00:00|2180.1|2178.1|2184.6|2182.6|2187.3|2185.1|2180.1|2177.5|613
1652119500000|2022-05-09 18:05:00|2184.7|2182.7|2180.6|2178.6|2184.7|2182.7|2179.3|2177|504
1652119800000|2022-05-09 18:10:00|2180.5|2178.5|2180.2|2178.2|2181.4|2179.4|2179|2176.8|425
1652120100000|2022-05-09 18:15:00|2180.3|2178.3|2180.6|2178.6|2181.3|2179.3|2179|2177|536
1652120400000|2022-05-09 18:20:00|2180.7|2178.7|2179.4|2177.4|2180.7|2178.7|2178.4|2176.4|570
1652120700000|2022-05-09 18:25:00|2179.3|2177.3|2179.2|2177.2|2181.9|2179.9|2178.8|2176.8|483
1652121000000|2022-05-09 18:30:00|2178.7|2176.7|2179.3|2177.3|2181.6|2179.3|2177.7|2175.7|436
1652121300000|2022-05-09 18:35:00|2179.2|2177.2|2177.4|2175.4|2180.9|2178.4|2176.5|2174.5|477
1652121600000|2022-05-09 18:40:00|2177.3|2175.3|2177.2|2175.2|2178.4|2176.4|2176.7|2174.7|410
1652121900000|2022-05-09 18:45:00|2177.1|2175.1|2176.5|2174.5|2179.7|2177.7|2176.1|2174.1|491
1652122200000|2022-05-09 18:50:00|2176.4|2174.4|2177.3|2174.3|2178.1|2175.7|2175.3|2173.3|652
1652122500000|2022-05-09 18:55:00|2177.4|2174.4|2178.1|2176.1|2182.1|2179.7|2176.9|2174.4|600
1652122800000|2022-05-09 19:00:00|2178.2|2176.2|2180.4|2178.4|2184.7|2182.5|2178.1|2175.7|622
1652123100000|2022-05-09 19:05:00|2180.5|2178.5|2181.8|2179.8|2184.3|2182.1|2179.4|2177.1|541
1652123400000|2022-05-09 19:10:00|2182|2180|2183.3|2180.3|2185.8|2183.2|2181.7|2179.7|501
1652123700000|2022-05-09 19:15:00|2183.4|2180.4|2182.9|2179.9|2183.8|2181.8|2180|2177.4|545
1652124000000|2022-05-09 19:20:00|2182.8|2179.8|2179.1|2177.1|2184.1|2181.6|2178.7|2176.5|575
1652124300000|2022-05-09 19:25:00|2179.2|2177.2|2178.4|2176.4|2179.2|2177.2|2176.9|2174.7|591
1652124600000|2022-05-09 19:30:00|2178.3|2176.3|2177.9|2174.9|2179|2176.8|2176.6|2174.6|457
1652124900000|2022-05-09 19:35:00|2178|2175|2175.2|2173.2|2179.3|2176.6|2175.2|2173.2|443
1652125200000|2022-05-09 19:40:00|2175.3|2173.3|2175|2172|2177.9|2175.3|2174.7|2171.7|463
1652125500000|2022-05-09 19:45:00|2175.1|2172.1|2174.7|2171.7|2175.6|2172.9|2173.2|2170.7|395
1652125800000|2022-05-09 19:50:00|2174.8|2171.8|2173.8|2170.8|2175|2172.6|2170.5|2167.5|550
1652126100000|2022-05-09 19:55:00|2173.9|2170.9|2173.8|2170.8|2176.1|2173.5|2172.8|2170.8|539
1652126400000|2022-05-09 20:00:00|2174|2171|2176.8|2174.8|2177.8|2175.5|2172.7|2170.7|507
1652126700000|2022-05-09 20:05:00|2177.6|2174.6|2178.4|2176.4|2179.9|2177.3|2176.9|2174.3|401
1652127000000|2022-05-09 20:10:00|2178.5|2176.5|2176.8|2174.8|2179.4|2176.8|2176.3|2173.6|297
1652127300000|2022-05-09 20:15:00|2176.9|2174.9|2176.2|2174.2|2179|2176.6|2176|2173.5|257
1652127600000|2022-05-09 20:20:00|2176.3|2174.3|2176.6|2174.6|2177.5|2175.2|2175.6|2173.1|217
1652127900000|2022-05-09 20:25:00|2176.5|2174.5|2176.8|2174.8|2177.7|2175.2|2175.7|2173.4|204
1652128200000|2022-05-09 20:30:00|2176.9|2174.9|2176.7|2174.7|2178.6|2176.1|2176.3|2173.9|225
1652128500000|2022-05-09 20:35:00|2176.6|2174.6|2177.5|2175.5|2178.2|2175.6|2176.3|2173.6|176
1652128800000|2022-05-09 20:40:00|2177.7|2175.7|2178.6|2175.6|2178.9|2175.9|2177.5|2174.8|185
1652129100000|2022-05-09 20:45:00|2178.7|2175.7|2178.9|2175.9|2179.7|2176.7|2178.2|2175.2|239
1652129400000|2022-05-09 20:50:00|2178.4|2176.4|2179.9|2176.9|2180.3|2177.4|2178.2|2175.6|207
1652129700000|2022-05-09 20:55:00|2179.8|2176.8|2181.3|2178.3|2181.8|2179|2179.5|2176.5|284
1652133600000|2022-05-09 22:00:00|2181.9|2178.9|2183.8|2180.8|2184.4|2181.4|2181.3|2176.8|270
1652133900000|2022-05-09 22:05:00|2183.4|2180.4|2184.7|2181.7|2187|2184|2183.1|2180.1|259
1652134200000|2022-05-09 22:10:00|2184.6|2181.6|2183.5|2180.5|2185.1|2182.6|2183|2180.4|147
1652134500000|2022-05-09 22:15:00|2183.4|2180.4|2183.3|2180.3|2183.8|2180.8|2182.6|2179.7|104
1652134800000|2022-05-09 22:20:00|2183.4|2180.4|2181.8|2178.8|2183.9|2181|2181.5|2178.5|102
1652135100000|2022-05-09 22:25:00|2182|2179|2180.1|2177.1|2182.2|2179.2|2179.7|2175.4|115
1652135400000|2022-05-09 22:30:00|2180.3|2177.3|2180.6|2177.6|2181.7|2178.7|2180.1|2177.1|166
1652135700000|2022-05-09 22:35:00|2180.3|2177.3|2180.3|2177.3|2181.8|2178.8|2179.3|2176.3|193
1652136000000|2022-05-09 22:40:00|2180|2177|2180.8|2177.8|2181.3|2178.3|2179.6|2176.6|169
1652136300000|2022-05-09 22:45:00|2180.9|2177.9|2180.3|2177.3|2181.2|2178.6|2179.3|2176.3|167
1652136600000|2022-05-09 22:50:00|2180.2|2177.2|2179.8|2176.8|2181.3|2178.3|2179.6|2176.6|177
1652136900000|2022-05-09 22:55:00|2179.7|2176.7|2179.7|2176.7|2180.1|2177.1|2178.6|2175.6|108
1652137200000|2022-05-09 23:00:00|2179.5|2176.5|2181.1|2178.1|2181.2|2178.2|2179.4|2176.4|154
1652137500000|2022-05-09 23:05:00|2180.8|2177.8|2180.1|2177.1|2181|2178|2179.4|2176.4|148
1652137800000|2022-05-09 23:10:00|2180.2|2177.2|2180.9|2177.9|2181|2178.4|2179.4|2176.4|133
1652138100000|2022-05-09 23:15:00|2180.8|2177.8|2181.8|2178.8|2181.9|2179|2180.4|2177.6|171
1652138400000|2022-05-09 23:20:00|2181.9|2178.9|2183.2|2180.2|2183.4|2180.4|2181.5|2178.5|159
1652138700000|2022-05-09 23:25:00|2183.3|2180.3|2182.3|2179.3|2183.6|2180.6|2182.3|2179.3|157
1652139000000|2022-05-09 23:30:00|2182.2|2179.2|2182.1|2179.1|2182.6|2179.6|2181.5|2178.5|150
1652139300000|2022-05-09 23:35:00|2182.5|2179.5|2181.4|2178.4|2182.9|2179.9|2181.1|2178.1|149
1652139600000|2022-05-09 23:40:00|2181.6|2178.6|2183.1|2180.1|2183.3|2180.3|2181.4|2178.4|178
1652139900000|2022-05-09 23:45:00|2182.9|2179.9|2181.9|2178.9|2183.6|2180.8|2181.9|2178.9|204
1652140200000|2022-05-09 23:50:00|2181.8|2178.8|2182.3|2179.3|2182.7|2179.7|2181.1|2178.6|172
1652140500000|2022-05-09 23:55:00|2182.4|2179.4|2183.6|2180.6|2184.2|2181.2|2182.4|2179.4|163
1652140800000|2022-05-10 00:00:00|2183.5|2180.5|2181.5|2178.5|2183.5|2180.5|2180.2|2177.2|448
1652141100000|2022-05-10 00:05:00|2181.3|2178.3|2178.8|2175.8|2182.2|2179.2|2178.7|2175.7|418
1652141400000|2022-05-10 00:10:00|2178.9|2175.9|2177.5|2174.5|2179.1|2176.1|2177.2|2174.2|315
1652141700000|2022-05-10 00:15:00|2177.7|2174.7|2176.6|2173.6|2178.2|2175.2|2173.9|2170.9|502
1652142000000|2022-05-10 00:20:00|2176.7|2173.7|2176.2|2173.2|2177.1|2174.1|2175|2172|374
1652142300000|2022-05-10 00:25:00|2176.1|2173.1|2178.6|2175.6|2179.1|2176.1|2175.4|2172.4|327
1652142600000|2022-05-10 00:30:00|2178.7|2175.7|2182.7|2179.7|2183.4|2180.4|2178.5|2175.5|347
1652142900000|2022-05-10 00:35:00|2182.6|2179.6|2183.9|2180.9|2184.5|2181.5|2181.4|2178.4|245
1652143200000|2022-05-10 00:40:00|2184|2181|2182.4|2179.4|2184.5|2181.5|2180.8|2177.8|226
1652143500000|2022-05-10 00:45:00|2182.3|2179.3|2182.5|2179.5|2183.9|2180.9|2181.9|2178.9|183
1652143800000|2022-05-10 00:50:00|2182.4|2179.4|2181.6|2178.6|2183.8|2180.8|2181.3|2178.3|317
1652144100000|2022-05-10 00:55:00|2181.5|2178.5|2179.7|2176.7|2182.6|2179.6|2179.4|2176.4|290
1652144400000|2022-05-10 01:00:00|2179.5|2176.5|2179.3|2176.3|2180.6|2177.6|2177.2|2174.2|738
1652144700000|2022-05-10 01:05:00|2179.4|2176.4|2181|2178|2181.9|2178.9|2178.4|2175.4|525
1652145000000|2022-05-10 01:10:00|2180.9|2177.9|2179.8|2176.8|2182.2|2179.2|2178.7|2175.7|605
1652145300000|2022-05-10 01:15:00|2180|2177|2181.9|2178.9|2183.2|2180.2|2179.9|2176.9|558
1652145600000|2022-05-10 01:20:00|2182|2179|2181.7|2178.7|2183|2180|2180.9|2177.9|470
1652145900000|2022-05-10 01:25:00|2181.9|2178.9|2178.4|2175.4|2182.8|2179.8|2178.2|2175.2|476
1652146200000|2022-05-10 01:30:00|2178.2|2175.2|2181.8|2178.8|2182.5|2179.5|2176.9|2173.9|758
1652146500000|2022-05-10 01:35:00|2181.9|2178.9|2180.6|2177.6|2182.5|2179.5|2179|2176|546
1652146800000|2022-05-10 01:40:00|2180.4|2177.4|2179.2|2176.2|2181.8|2178.8|2177.1|2174.1|647
1652147100000|2022-05-10 01:45:00|2179.1|2176.1|2183|2180|2183.1|2180.1|2178.6|2175.6|644
1652147400000|2022-05-10 01:50:00|2182.9|2179.9|2182.1|2179.1|2183.3|2180.7|2180.2|2177.2|556
1652147700000|2022-05-10 01:55:00|2182.2|2179.2|2183.1|2180.1|2184.4|2181.4|2182|2179|584
1652148000000|2022-05-10 02:00:00|2183|2180|2185.3|2182.3|2186|2183|2182.6|2179.6|454
1652148300000|2022-05-10 02:05:00|2185.2|2182.2|2186|2183|2186.3|2183.3|2183.6|2180.6|526
1652148600000|2022-05-10 02:10:00|2186.2|2183.2|2190.7|2187.7|2192.2|2189.2|2186|2183|654
1652148900000|2022-05-10 02:15:00|2190.6|2187.6|2195.1|2192.1|2195.1|2192.1|2189.6|2186.6|422
1652149200000|2022-05-10 02:20:00|2195|2192|2194.5|2191.5|2195.6|2192.6|2193.1|2190.1|393
1652149500000|2022-05-10 02:25:00|2194.6|2191.6|2199.8|2196.8|2200|2197|2194.3|2191.3|445
1652149800000|2022-05-10 02:30:00|2199.9|2196.9|2200|2197|2205.5|2202.5|2199.3|2196.3|763
1652150100000|2022-05-10 02:35:00|2200.1|2197.1|2203.3|2200.3|2205.4|2202.4|2199|2196|705
1652150400000|2022-05-10 02:40:00|2203.4|2200.4|2201.4|2198.4|2203.6|2200.6|2198.7|2195.7|696
1652150700000|2022-05-10 02:45:00|2201.5|2198.5|2203.8|2200.8|2203.9|2200.9|2200.1|2197.1|543
1652151000000|2022-05-10 02:50:00|2204|2201|2201.7|2198.7|2204.2|2201.2|2200|2197|522
1652151300000|2022-05-10 02:55:00|2202.2|2199.2|2201.7|2198.7|2203.1|2200.1|2199.8|2196.8|596
1652151600000|2022-05-10 03:00:00|2201.6|2198.6|2203.4|2200.4|2204|2201|2201.2|2198.2|476
1652151900000|2022-05-10 03:05:00|2203.3|2200.3|2204.3|2201.3|2205.5|2202.5|2201.7|2198.7|438
1652152200000|2022-05-10 03:10:00|2204.2|2201.2|2202.3|2199.3|2204.5|2201.5|2202.1|2199.1|386
1652152500000|2022-05-10 03:15:00|2202.2|2199.2|2200.9|2197.9|2202.5|2199.5|2199.8|2196.8|425
1652152800000|2022-05-10 03:20:00|2201|2198|2200.5|2197.5|2201.4|2198.4|2199.5|2196.8|364
1652153100000|2022-05-10 03:25:00|2200.7|2197.7|2200.4|2197.4|2200.7|2197.7|2198.5|2195.5|381
1652153400000|2022-05-10 03:30:00|2200.5|2197.5|2199.8|2196.8|2201.2|2198.2|2198.3|2195.8|234
1652153700000|2022-05-10 03:35:00|2199.9|2196.9|2201.7|2198.7|2202.2|2199.2|2199.2|2196.6|246
1652154000000|2022-05-10 03:40:00|2201.9|2198.9|2200.7|2197.7|2202.3|2199.3|2200.5|2197.6|194
1652154300000|2022-05-10 03:45:00|2200.8|2197.8|2203.3|2200.3|2204.2|2201.2|2200.2|2197.6|320
1652154600000|2022-05-10 03:50:00|2203.5|2200.5|2206.5|2204.5|2207.6|2205|2202|2199.1|373
1652154900000|2022-05-10 03:55:00|2206.4|2204.4|2207.5|2204.5|2208.1|2205.9|2206.2|2203.3|295
1652155200000|2022-05-10 04:00:00|2207.6|2204.6|2208.3|2205.3|2209.3|2206.6|2206.6|2203.9|254
1652155500000|2022-05-10 04:05:00|2208.2|2205.2|2207.9|2204.9|2209.2|2206.6|2207.1|2204.1|274
1652155800000|2022-05-10 04:10:00|2208|2205|2207.4|2204.4|2208.2|2205.2|2207.1|2204.1|171
1652156100000|2022-05-10 04:15:00|2207.7|2204.7|2208.9|2205.9|2209.3|2206.3|2206.6|2203.9|195
1652156400000|2022-05-10 04:20:00|2209|2206|2209.9|2206.9|2211.1|2208.5|2208.6|2205.8|360
1652156700000|2022-05-10 04:25:00|2210|2207|2209.2|2206.2|2210.4|2207.7|2208.6|2205.6|284
1652157000000|2022-05-10 04:30:00|2209.3|2206.3|2208.7|2205.7|2209.4|2206.8|2205.4|2202.4|295
1652157300000|2022-05-10 04:35:00|2208.8|2205.8|2208.2|2205.2|2209.1|2206.1|2206.6|2203.6|258
1652157600000|2022-05-10 04:40:00|2208.3|2205.3|2208.1|2205.1|2208.5|2205.6|2207.1|2204.4|187
1652157900000|2022-05-10 04:45:00|2207.9|2204.9|2209|2206|2210|2207.1|2207.8|2204.8|251
1652158200000|2022-05-10 04:50:00|2209.1|2206.1|2206.4|2203.4|2209.1|2206.1|2205.3|2202.3|240
1652158500000|2022-05-10 04:55:00|2206.2|2203.2|2205.8|2202.8|2206.6|2203.6|2204.5|2201.5|275
1652158800000|2022-05-10 05:00:00|2206.2|2203.2|2205.7|2202.7|2208.7|2205.7|2204.2|2201.2|402
1652159100000|2022-05-10 05:05:00|2205.6|2202.6|2206.9|2203.9|2208.4|2205.4|2204.5|2201.5|513
1652159400000|2022-05-10 05:10:00|2207.1|2204.1|2210|2207|2210|2207|2207|2204|424
1652159700000|2022-05-10 05:15:00|2209.8|2206.8|2210.3|2207.3|2210.5|2207.5|2207.3|2204.3|375
1652160000000|2022-05-10 05:20:00|2210.2|2207.2|2209.6|2206.6|2210.5|2207.5|2207.1|2204.1|494
1652160300000|2022-05-10 05:25:00|2209.5|2206.5|2210.4|2207.4|2212.1|2209.3|2209.4|2206.4|524
1652160600000|2022-05-10 05:30:00|2210.5|2207.5|2208.6|2205.6|2211.2|2208.2|2207.3|2204.5|785
1652160900000|2022-05-10 05:35:00|2208.7|2205.7|2205.9|2202.9|2209.1|2206.1|2204.2|2201.2|532
1652161200000|2022-05-10 05:40:00|2206|2203|2206|2203|2208|2205|2205|2202|510
1652161500000|2022-05-10 05:45:00|2206.1|2203.1|2207.1|2204.1|2207.3|2204.5|2205.2|2202.2|370
1652161800000|2022-05-10 05:50:00|2207.2|2204.2|2207.9|2204.9|2210.4|2207.4|2206.5|2203.9|515
1652162100000|2022-05-10 05:55:00|2208|2205|2208.4|2205.4|2209.2|2206.2|2206.6|2203.9|529
1652162400000|2022-05-10 06:00:00|2208.3|2205.3|2208.3|2206.3|2209.7|2206.7|2205.1|2202.4|515
1652162700000|2022-05-10 06:05:00|2209|2206|2203.3|2201.3|2210.4|2207.4|2203.1|2200.7|485
1652163000000|2022-05-10 06:10:00|2203.4|2201.4|2208.6|2205.6|2208.6|2205.6|2203|2200.5|491
1652163300000|2022-05-10 06:15:00|2208.3|2205.3|2207.2|2204.2|2209.5|2206.5|2206.7|2203.7|440
1652163600000|2022-05-10 06:20:00|2207.3|2204.3|2206.9|2203.9|2209|2206|2206.7|2203.7|308
1652163900000|2022-05-10 06:25:00|2206.8|2203.8|2203.9|2200.9|2207.1|2204.6|2203.6|2200.6|392
1652164200000|2022-05-10 06:30:00|2204|2201|2202.7|2199.7|2204.7|2201.7|2202|2199.1|443
1652164500000|2022-05-10 06:35:00|2202.8|2199.8|2203.2|2200.2|2203.6|2200.8|2200.9|2198.3|414
1652164800000|2022-05-10 06:40:00|2203.1|2200.1|2205.4|2202.4|2205.6|2202.6|2201.4|2198.9|614
1652165100000|2022-05-10 06:45:00|2205.5|2202.5|2202.3|2199.3|2206.5|2203.6|2202|2199|467
1652165400000|2022-05-10 06:50:00|2202.2|2199.2|2203.8|2200.8|2204.1|2201.1|2200.9|2197.9|593
1652165700000|2022-05-10 06:55:00|2203.7|2200.7|2202.4|2200.4|2204.1|2201.1|2201.3|2198.3|583
1652166000000|2022-05-10 07:00:00|2202.5|2200.5|2204.4|2202.4|2205.4|2203.1|2202|2200|528
1652166300000|2022-05-10 07:05:00|2204.3|2202.3|2206.3|2203.3|2208.5|2206.5|2204.3|2202.3|524
1652166600000|2022-05-10 07:10:00|2206.4|2203.4|2204.2|2201.2|2206.6|2204.1|2202.7|2200.7|641
1652166900000|2022-05-10 07:15:00|2204|2201|2204.7|2201.7|2206.6|2203.9|2202.6|2200.4|661
1652167200000|2022-05-10 07:20:00|2204.8|2201.8|2207.7|2205.7|2208.3|2206.3|2202.5|2199.7|505
1652167500000|2022-05-10 07:25:00|2207.8|2205.8|2207.8|2204.8|2209|2206.4|2206.6|2204.6|428
1652167800000|2022-05-10 07:30:00|2207.7|2204.7|2200|2197|2207.8|2204.8|2199.1|2196.1|569
1652168100000|2022-05-10 07:35:00|2200.1|2197.1|2199.1|2197.1|2200.8|2198.3|2197.5|2195.5|548
1652168400000|2022-05-10 07:40:00|2199.3|2197.3|2202.9|2199.9|2202.9|2199.9|2199.3|2197.3|549
1652168700000|2022-05-10 07:45:00|2202.8|2199.8|2200.1|2197.1|2204.5|2201.8|2199.7|2197.1|529
1652169000000|2022-05-10 07:50:00|2200.3|2197.3|2196.5|2194.5|2201.9|2199.1|2196.3|2194.3|538
1652169300000|2022-05-10 07:55:00|2196.4|2194.4|2195.6|2192.6|2197.8|2194.8|2194.7|2192.4|538
1652169600000|2022-05-10 08:00:00|2195.5|2192.5|2192.7|2189.7|2196.6|2194.4|2192.6|2189.6|732
1652169900000|2022-05-10 08:05:00|2192.8|2189.8|2195.4|2193.4|2195.5|2193.5|2191.2|2188.6|532
1652170200000|2022-05-10 08:10:00|2195.3|2193.3|2194.7|2192.7|2195.8|2193.8|2193.4|2191.4|397
1652170500000|2022-05-10 08:15:00|2194.8|2192.8|2197|2195|2197.9|2195.4|2194.4|2192.4|381
1652170800000|2022-05-10 08:20:00|2197.1|2195.1|2196.3|2193.3|2198|2195.2|2195.8|2193.2|400
1652171100000|2022-05-10 08:25:00|2196.4|2193.4|2197.3|2195.3|2198|2195.4|2194.8|2191.8|398
1652171400000|2022-05-10 08:30:00|2197.2|2195.2|2197.5|2195.5|2199.5|2196.8|2196.9|2193.9|368
1652171700000|2022-05-10 08:35:00|2197.6|2195.6|2196.3|2194.3|2199.1|2196.1|2195.9|2193.2|510
1652172000000|2022-05-10 08:40:00|2196.5|2194.5|2196.3|2193.3|2196.8|2194.8|2195|2192.2|427
1652172300000|2022-05-10 08:45:00|2196.2|2193.2|2195.7|2192.7|2197|2194.1|2195.2|2192.2|545
1652172600000|2022-05-10 08:50:00|2195.8|2192.8|2194.1|2191.1|2197.2|2194.4|2193.8|2191|444
1652172900000|2022-05-10 08:55:00|2194.2|2191.2|2195.8|2192.8|2195.9|2193.8|2194.1|2191.1|319
1652173200000|2022-05-10 09:00:00|2195.9|2192.9|2196.1|2193.1|2196.8|2194.3|2195.1|2192.6|443
1652173500000|2022-05-10 09:05:00|2196.2|2193.2|2195.4|2193.4|2196.4|2194.1|2194.8|2192|551
1652173800000|2022-05-10 09:10:00|2195.3|2193.3|2194.6|2191.6|2196.4|2193.9|2193.8|2191.1|578
1652174100000|2022-05-10 09:15:00|2194.7|2191.7|2193.4|2190.4|2195.3|2192.3|2191.3|2188.7|568
1652174400000|2022-05-10 09:20:00|2193.5|2190.5|2192|2189|2194|2191.6|2191|2188.5|563
1652174700000|2022-05-10 09:25:00|2192.1|2189.1|2189.3|2187.3|2192.7|2189.7|2188.4|2186|531
1652175000000|2022-05-10 09:30:00|2189.1|2187.1|2190.9|2187.9|2191.2|2188.4|2187.9|2185.7|743
1652175300000|2022-05-10 09:35:00|2191|2188|2190.5|2188.5|2191.4|2189|2188.8|2186.4|495
1652175600000|2022-05-10 09:40:00|2190.6|2188.6|2190.9|2188.9|2191.7|2189.3|2189.8|2187.4|329
1652175900000|2022-05-10 09:45:00|2191|2189|2189.2|2186.2|2191.5|2189.3|2189.1|2186.1|414
1652176200000|2022-05-10 09:50:00|2189.3|2186.3|2186.1|2183.1|2189.7|2186.7|2185.1|2182.6|546
1652176500000|2022-05-10 09:55:00|2186.2|2183.2|2182|2179|2186.3|2183.6|2181.3|2178.6|565
1652176800000|2022-05-10 10:00:00|2181.9|2178.9|2184|2181|2184.7|2182.2|2181.8|2178.8|542
1652177100000|2022-05-10 10:05:00|2183.9|2180.9|2183|2180|2184.6|2182|2181.1|2178.4|562
1652177400000|2022-05-10 10:10:00|2183.1|2180.1|2182.2|2179.2|2184.6|2182|2180.5|2177.9|386
1652177700000|2022-05-10 10:15:00|2182.3|2179.3|2182.7|2180.7|2183.7|2180.7|2181|2178.3|445
1652178000000|2022-05-10 10:20:00|2182.6|2180.6|2182.7|2180.7|2184.2|2181.7|2181.7|2179.1|462
1652178300000|2022-05-10 10:25:00|2182.8|2180.8|2183.3|2180.3|2184.9|2182.3|2182.2|2179.5|494
1652178600000|2022-05-10 10:30:00|2183.4|2180.4|2185.5|2182.5|2186.3|2183.3|2183.2|2180.3|466
1652178900000|2022-05-10 10:35:00|2185.4|2182.4|2185.4|2182.4|2186.3|2183.7|2184.2|2181.6|351
1652179200000|2022-05-10 10:40:00|2185.3|2182.3|2187.4|2185.4|2188.1|2185.4|2184.8|2182.3|270
1652179500000|2022-05-10 10:45:00|2187.3|2185.3|2186.2|2183.2|2188.9|2185.9|2185.8|2182.9|381
1652179800000|2022-05-10 10:50:00|2186.3|2183.3|2183.2|2181.2|2186.6|2184.4|2183.2|2180.8|532
1652180100000|2022-05-10 10:55:00|2183.3|2181.3|2187.3|2185.3|2188.6|2185.6|2182.8|2180.2|464
1652180400000|2022-05-10 11:00:00|2187.2|2185.2|2183.1|2181.1|2188.4|2185.7|2182.8|2180.4|506
1652180700000|2022-05-10 11:05:00|2183|2181|2179.8|2177.8|2183.8|2181.8|2178.6|2175.6|455
1652181000000|2022-05-10 11:10:00|2180.2|2178.2|2183|2181|2183.2|2181.1|2177.9|2175.5|518
1652181300000|2022-05-10 11:15:00|2182.9|2180.9|2184.4|2182.4|2185.3|2182.8|2182.6|2180.5|492
1652181600000|2022-05-10 11:20:00|2184.5|2182.5|2186.9|2183.9|2187|2184.2|2184.3|2182.3|433
1652181900000|2022-05-10 11:25:00|2186.8|2183.8|2190.7|2187.7|2191.1|2188.7|2185.9|2183.6|456
1652182200000|2022-05-10 11:30:00|2190.6|2187.6|2196.9|2193.9|2197|2194.3|2189.8|2187.6|607
1652182500000|2022-05-10 11:35:00|2196.5|2194.5|2198.3|2196.3|2199.1|2196.5|2195.9|2193.4|507
1652182800000|2022-05-10 11:40:00|2198.4|2196.4|2196|2193|2199|2196.4|2195.5|2192.5|576
1652183100000|2022-05-10 11:45:00|2196.1|2193.1|2195.3|2193.3|2198|2195.4|2194.8|2192.1|499
1652183400000|2022-05-10 11:50:00|2196|2193|2192.7|2189.7|2196.4|2193.4|2192.6|2189.6|427
1652183700000|2022-05-10 11:55:00|2192.8|2189.8|2190.5|2187.5|2193.3|2190.3|2189.8|2187.2|513
1652184000000|2022-05-10 12:00:00|2190.3|2187.3|2188.7|2185.7|2191.2|2188.8|2186.7|2184|560
1652184300000|2022-05-10 12:05:00|2188.6|2185.6|2187.2|2184.2|2189.8|2187.4|2186.2|2183.6|652
1652184600000|2022-05-10 12:10:00|2187.1|2184.1|2190.7|2187.7|2190.9|2188.5|2185.4|2182.8|627
1652184900000|2022-05-10 12:15:00|2190.8|2187.8|2186.3|2183.3|2190.8|2188.2|2185.9|2183.2|619
1652185200000|2022-05-10 12:20:00|2185.7|2183.7|2182.9|2179.9|2186.1|2183.7|2181.2|2178.8|822
1652185500000|2022-05-10 12:25:00|2182.4|2179.4|2181.7|2178.7|2184.3|2181.5|2179.9|2177.2|769
1652185800000|2022-05-10 12:30:00|2181.9|2178.9|2185.6|2182.6|2186.4|2183.8|2179.5|2176.9|729
1652186100000|2022-05-10 12:35:00|2185.7|2182.7|2188.9|2186.9|2189.3|2187|2182.9|2180.2|709
1652186400000|2022-05-10 12:40:00|2189|2187|2189.9|2187.9|2191.4|2189.4|2187.4|2185.1|704
1652186700000|2022-05-10 12:45:00|2189.8|2187.8|2188.1|2186.1|2189.9|2187.8|2187.5|2185.3|714
1652187000000|2022-05-10 12:50:00|2188.3|2186.3|2189.2|2187.2|2190|2187.7|2188.1|2185.8|563
1652187300000|2022-05-10 12:55:00|2189.3|2187.3|2190.5|2188.5|2191.1|2189.1|2187.9|2185.9|542
1652187600000|2022-05-10 13:00:00|2190.4|2188.4|2193.5|2191.5|2196.6|2194.6|2189.5|2187.5|779
1652187900000|2022-05-10 13:05:00|2193.6|2191.6|2192.9|2190.9|2196|2194|2191.8|2189.5|640
1652188200000|2022-05-10 13:10:00|2192.8|2190.8|2195.5|2192.5|2198.8|2196.5|2191.7|2189.5|813
1652188500000|2022-05-10 13:15:00|2195.4|2192.4|2196|2193|2198.6|2196.1|2194.5|2192.1|781
1652188800000|2022-05-10 13:20:00|2195.9|2192.9|2197.1|2194.1|2199.3|2196.5|2194.4|2191.4|654
1652189100000|2022-05-10 13:25:00|2197.3|2194.3|2200|2198|2200|2198|2194.8|2192.6|568
1652189400000|2022-05-10 13:30:00|2199.9|2197.9|2196.3|2194.3|2203.8|2200.8|2194.9|2192.9|1108
1652189700000|2022-05-10 13:35:00|2196.2|2194.2|2193.6|2191.6|2198.4|2195.9|2192.6|2190.3|1000
1652190000000|2022-05-10 13:40:00|2193.7|2191.7|2192.5|2189.5|2195|2192.6|2191.4|2189.4|835
1652190300000|2022-05-10 13:45:00|2192|2190|2187|2185|2192.4|2190.4|2182.2|2179.9|1110
1652190600000|2022-05-10 13:50:00|2187.3|2184.3|2189.4|2187.4|2191.9|2189.9|2184.6|2181.8|963
1652190900000|2022-05-10 13:55:00|2189.5|2187.5|2190.1|2187.1|2190.5|2188.2|2186.7|2184.7|854
1652191200000|2022-05-10 14:00:00|2190|2187|2191.5|2189.5|2193.8|2191|2188|2185.6|943
1652191500000|2022-05-10 14:05:00|2191.6|2189.6|2190.6|2188.6|2195.4|2192.5|2190.6|2188.1|834
1652191800000|2022-05-10 14:10:00|2190.7|2188.7|2190.1|2188.1|2192.6|2190.1|2188.9|2186.4|835
1652192100000|2022-05-10 14:15:00|2190.2|2188.2|2188.5|2185.5|2192.4|2190.1|2187.7|2185.1|859
1652192400000|2022-05-10 14:20:00|2188.3|2185.3|2185.7|2182.7|2189.7|2186.9|2183.2|2180.8|953
1652192700000|2022-05-10 14:25:00|2185.4|2183.4|2184.6|2182.6|2185.9|2183.5|2182.5|2180.2|813
1652193000000|2022-05-10 14:30:00|2184.7|2182.7|2184|2182|2186.8|2184.4|2182.1|2179.5|811
1652193300000|2022-05-10 14:35:00|2184.1|2182.1|2177.7|2174.7|2185.2|2182.5|2177.3|2174.4|694
1652193600000|2022-05-10 14:40:00|2177.4|2175.4|2179|2177|2180.1|2177.5|2174.6|2172.3|878
1652193900000|2022-05-10 14:45:00|2178.9|2176.9|2157.7|2154.7|2179.3|2176.9|2156.3|2153.3|1215
1652194200000|2022-05-10 14:50:00|2157.6|2154.6|2166.7|2163.7|2167.9|2164.9|2157|2154|1189
1652194500000|2022-05-10 14:55:00|2166.8|2163.8|2171.6|2168.6|2177.3|2174.7|2166.1|2163.1|1189
1652194800000|2022-05-10 15:00:00|2171.5|2168.5|2164.9|2161.9|2172.4|2169.4|2162.2|2159.5|1019
1652195100000|2022-05-10 15:05:00|2165.2|2162.2|2164.6|2161.6|2167.8|2164.8|2160.8|2157.8|1075
1652195400000|2022-05-10 15:10:00|2164.7|2161.7|2161.9|2159.9|2170.3|2167.3|2161.7|2159.3|946
1652195700000|2022-05-10 15:15:00|2161.8|2159.8|2168.8|2165.8|2168.8|2165.8|2161.3|2158.3|866
1652196000000|2022-05-10 15:20:00|2168.6|2165.6|2165.4|2162.4|2170.4|2168|2165.4|2162.4|748
1652196300000|2022-05-10 15:25:00|2165.3|2162.3|2166.9|2163.9|2168.3|2165.3|2162.5|2159.5|886
1652196600000|2022-05-10 15:30:00|2166.8|2163.8|2161.8|2158.8|2167.4|2164.4|2160.3|2157.3|921
1652196900000|2022-05-10 15:35:00|2162|2159|2169.4|2166.4|2169.5|2166.5|2160.5|2157.5|897
1652197200000|2022-05-10 15:40:00|2169.3|2166.3|2165.8|2162.8|2170|2167|2161.3|2158.7|877
1652197500000|2022-05-10 15:45:00|2166|2163|2162.4|2159.4|2166.4|2163.4|2161.3|2158.3|812
1652197800000|2022-05-10 15:50:00|2162.3|2159.3|2159.1|2156.1|2162.6|2159.6|2157.9|2154.9|837
1652198100000|2022-05-10 15:55:00|2159|2156|2164.6|2161.6|2165.1|2162.1|2155.8|2152.9|927
1652198400000|2022-05-10 16:00:00|2164.7|2161.7|2162.9|2160.9|2165.1|2162.1|2159.9|2157.3|1011
1652198700000|2022-05-10 16:05:00|2163|2161|2157.3|2154.3|2163.6|2161.2|2157.1|2154.1|813
1652199000000|2022-05-10 16:10:00|2157.5|2154.5|2158.4|2155.4|2160.7|2158.1|2157.2|2154.2|745
1652199300000|2022-05-10 16:15:00|2158.6|2155.6|2156.9|2154.9|2160.1|2157.5|2156.5|2154.3|701
1652199600000|2022-05-10 16:20:00|2156.8|2154.8|2155.7|2153.7|2157.6|2155.1|2154.4|2152|786
1652199900000|2022-05-10 16:25:00|2155.8|2153.8|2156.1|2154.1|2157.6|2155.5|2154.5|2152.5|694
1652200200000|2022-05-10 16:30:00|2156.3|2154.3|2158.5|2156.5|2159.2|2157|2150.4|2148.1|836
1652200500000|2022-05-10 16:35:00|2157.9|2155.9|2163.5|2161.5|2166.9|2164.9|2157.8|2155.8|831
1652200800000|2022-05-10 16:40:00|2163.4|2161.4|2165.7|2163.7|2166.4|2164.4|2162|2159.8|731
1652201100000|2022-05-10 16:45:00|2165.8|2163.8|2163.7|2161.7|2166.9|2164.9|2162.7|2160.7|755
1652201400000|2022-05-10 16:50:00|2163.6|2161.6|2160.8|2158.8|2164.2|2162.2|2160.6|2158.6|635
1652201700000|2022-05-10 16:55:00|2160.7|2158.7|2161.3|2159.3|2162.4|2160.1|2160.1|2158.1|650
1652202000000|2022-05-10 17:00:00|2161.4|2159.4|2160.6|2158.6|2168.2|2166.2|2158.4|2156.4|895
1652202300000|2022-05-10 17:05:00|2160.7|2158.7|2159.7|2157.7|2163.3|2161|2158|2156|706
1652202600000|2022-05-10 17:10:00|2159.8|2157.8|2154.1|2152.1|2159.8|2157.8|2152.4|2150.4|593
1652202900000|2022-05-10 17:15:00|2154.2|2152.2|2150.3|2148.3|2156.9|2154.4|2150.3|2148.3|731
1652203200000|2022-05-10 17:20:00|2150.5|2148.5|2151.1|2148.1|2151.5|2149.1|2141.9|2139.5|1002
1652203500000|2022-05-10 17:25:00|2151.3|2148.3|2149.5|2146.5|2152.6|2150.1|2144|2141.6|925
1652203800000|2022-05-10 17:30:00|2149.6|2146.6|2154.4|2151.4|2154.5|2151.8|2147.8|2145|711
1652204100000|2022-05-10 17:35:00|2154.2|2151.2|2153.8|2151.8|2156.2|2153.7|2152.7|2149.7|668
1652204400000|2022-05-10 17:40:00|2154|2152|2153.8|2151.8|2157|2154|2152.9|2150.3|657
1652204700000|2022-05-10 17:45:00|2154.3|2151.3|2155.4|2153.4|2156.4|2154.3|2153|2150.2|586
1652205000000|2022-05-10 17:50:00|2155.3|2153.3|2158.4|2156.4|2159|2156.7|2154.2|2151.9|575
1652205300000|2022-05-10 17:55:00|2158.3|2156.3|2161.7|2158.7|2161.8|2159.2|2157.9|2155.8|520
1652205600000|2022-05-10 18:00:00|2161.8|2158.8|2160.5|2158.5|2161.8|2159.3|2157.8|2155.2|524
1652205900000|2022-05-10 18:05:00|2160.6|2158.6|2157.6|2154.6|2161.7|2159.7|2156.5|2154|486
1652206200000|2022-05-10 18:10:00|2157.7|2154.7|2160.2|2158.2|2161.2|2158.4|2155.6|2153.6|544
1652206500000|2022-05-10 18:15:00|2160.1|2158.1|2157|2154|2160.8|2158.3|2153.5|2150.8|634
1652206800000|2022-05-10 18:20:00|2156.8|2153.8|2155.5|2152.5|2157.6|2155.5|2154.8|2151.8|639
1652207100000|2022-05-10 18:25:00|2155.4|2152.4|2153.4|2150.4|2156.4|2153.9|2152.8|2150|652
1652207400000|2022-05-10 18:30:00|2153.3|2150.3|2152.4|2150.4|2155.7|2152.9|2150.4|2147.9|523
1652207700000|2022-05-10 18:35:00|2152.9|2149.9|2149.7|2147.7|2154.7|2152.2|2149.7|2147|617
1652208000000|2022-05-10 18:40:00|2149.1|2147.1|2151.7|2149.7|2153.5|2150.8|2146.2|2143.7|694
1652208300000|2022-05-10 18:45:00|2152|2150|2148.2|2145.2|2152.6|2150.3|2145.8|2143.1|714
1652208600000|2022-05-10 18:50:00|2148.1|2145.1|2146|2144|2149.5|2146.8|2145.1|2142.1|758
1652208900000|2022-05-10 18:55:00|2146.1|2144.1|2147.9|2144.9|2148.6|2145.9|2142|2139.4|836
1652209200000|2022-05-10 19:00:00|2148|2145|2144.8|2141.8|2149.3|2146.3|2144.3|2141.6|709
1652209500000|2022-05-10 19:05:00|2144.7|2141.7|2148.1|2145.1|2152.5|2149.5|2144.5|2141.5|619
1652209800000|2022-05-10 19:10:00|2148|2145|2149.9|2146.9|2150.1|2147.1|2146.4|2143.8|694
1652210100000|2022-05-10 19:15:00|2150|2147|2149|2146|2150.3|2147.7|2146.9|2143.9|629
1652210400000|2022-05-10 19:20:00|2148.7|2145.7|2148.3|2145.3|2149.3|2146.7|2147.3|2144.3|213
1652210700000|2022-05-10 19:25:00|2145.7|2142.7|2146.4|2143.4|2146.5|2143.5|2143|2140|562
1652211000000|2022-05-10 19:30:00|2146.3|2143.3|2143.6|2140.6|2146.3|2143.3|2142.9|2139.9|565
1652211300000|2022-05-10 19:35:00|2143.7|2140.7|2142.4|2140.4|2145|2142|2141.8|2139.2|513
1652211600000|2022-05-10 19:40:00|2142.3|2140.3|2133|2131|2143|2140.3|2129.6|2127|842
1652211900000|2022-05-10 19:45:00|2133.1|2131.1|2134.7|2131.7|2136.4|2133.7|2132.7|2129.9|657
1652212200000|2022-05-10 19:50:00|2134.6|2131.6|2128.4|2125.4|2134.7|2131.7|2128.3|2125.3|588
1652212500000|2022-05-10 19:55:00|2128.5|2125.5|2120.5|2117.5|2130|2127|2119.7|2116.7|890
1652212800000|2022-05-10 20:00:00|2120.7|2117.7|2124.2|2121.2|2127|2124|2120.7|2117.7|627
1652213100000|2022-05-10 20:05:00|2123.9|2121.9|2126.8|2123.8|2127.3|2124.3|2123.1|2120.1|376
1652213400000|2022-05-10 20:10:00|2126.7|2123.7|2129.2|2127.2|2129.9|2127.2|2126.4|2123.4|383
1652213700000|2022-05-10 20:15:00|2129.1|2127.1|2133|2130|2133.6|2130.6|2128.6|2126.1|431
1652214000000|2022-05-10 20:20:00|2133.1|2130.1|2129.6|2126.6|2134.3|2131.6|2129.5|2126.5|365
1652214300000|2022-05-10 20:25:00|2129.7|2126.7|2130.7|2127.7|2131.1|2128.1|2127.8|2124.8|271
1652214600000|2022-05-10 20:30:00|2130.9|2127.9|2128.2|2125.2|2131.1|2128.1|2128|2125|250
1652214900000|2022-05-10 20:35:00|2128.1|2125.1|2127.7|2124.7|2128.6|2125.6|2126.6|2123.6|183
1652215200000|2022-05-10 20:40:00|2127.6|2124.6|2129.1|2126.1|2129.7|2126.7|2127.5|2124.5|215
1652215500000|2022-05-10 20:45:00|2129|2126|2130.4|2127.4|2133.4|2130.4|2128.5|2125.5|272
1652215800000|2022-05-10 20:50:00|2130.3|2127.3|2128.4|2125.4|2130.5|2127.5|2128.1|2125.1|237
1652216100000|2022-05-10 20:55:00|2128.2|2125.2|2128.4|2125.4|2130.4|2125.9|2127.6|2122.8|214
1652220000000|2022-05-10 22:00:00|2127.1|2124.1|2131.6|2128.6|2132.4|2129.4|2126.2|2123.2|236
1652220300000|2022-05-10 22:05:00|2131.3|2129.3|2137.5|2134.5|2138.9|2135.9|2131.3|2129.1|405
1652220600000|2022-05-10 22:10:00|2137.4|2134.4|2137.4|2134.4|2139.4|2136.4|2136.8|2133.8|193
1652220900000|2022-05-10 22:15:00|2137.3|2134.3|2135.8|2132.8|2137.7|2134.7|2135.3|2132.3|191
1652221200000|2022-05-10 22:20:00|2135.9|2132.9|2135.5|2132.5|2136.8|2133.8|2135.3|2132.3|227
1652221500000|2022-05-10 22:25:00|2135.7|2132.7|2136.8|2133.8|2137.4|2134.4|2135.3|2132.3|266
1652221800000|2022-05-10 22:30:00|2136.5|2133.5|2135.8|2132.8|2137.4|2134.4|2135.8|2132.8|191
1652222100000|2022-05-10 22:35:00|2136.2|2133.2|2134.1|2131.1|2136.5|2133.5|2133.5|2130.5|225
1652222400000|2022-05-10 22:40:00|2133.8|2130.8|2133.6|2130.6|2135|2132|2133.1|2130.1|162
1652222700000|2022-05-10 22:45:00|2133.5|2130.5|2135|2132|2135.7|2133.2|2133|2130|197
1652223000000|2022-05-10 22:50:00|2135.1|2132.1|2133.9|2130.9|2136.2|2133.5|2133.1|2130.1|225
1652223300000|2022-05-10 22:55:00|2133.8|2130.8|2132.5|2130.5|2134.2|2131.7|2131.9|2129.6|172
1652223600000|2022-05-10 23:00:00|2132.7|2130.7|2133.9|2130.9|2134.1|2131.6|2132.1|2129.7|177
1652223900000|2022-05-10 23:05:00|2133.8|2130.8|2134.2|2131.2|2134.4|2131.5|2133.1|2130.7|99
1652224200000|2022-05-10 23:10:00|2134.1|2131.1|2135.3|2132.3|2136.1|2133.1|2133.9|2130.9|180
1652224500000|2022-05-10 23:15:00|2135.2|2132.2|2132.5|2130.5|2135.3|2132.5|2132.3|2129.8|183
1652224800000|2022-05-10 23:20:00|2132.6|2130.6|2133.7|2130.7|2134.1|2131.1|2132.6|2129.6|144
1652225100000|2022-05-10 23:25:00|2133.6|2130.6|2133.1|2130.1|2134.1|2131.1|2132.4|2129.4|242
1652225400000|2022-05-10 23:30:00|2133|2130|2134.1|2131.1|2134.9|2131.9|2132.8|2129.8|235
1652225700000|2022-05-10 23:35:00|2134.2|2131.2|2131.1|2128.1|2135.3|2132.3|2131.1|2128.1|275
1652226000000|2022-05-10 23:40:00|2131.2|2128.2|2130.3|2127.3|2131.7|2128.7|2129.3|2126.7|225
1652226300000|2022-05-10 23:45:00|2130.2|2127.2|2130.1|2127.1|2131.1|2128.5|2128.8|2126.4|274
1652226600000|2022-05-10 23:50:00|2130|2127|2128.8|2125.8|2130.4|2127.8|2128.4|2125.4|279
1652226900000|2022-05-10 23:55:00|2128.6|2125.6|2127.7|2125.7|2129.6|2126.6|2127.6|2125|233
1652227200000|2022-05-11 00:00:00|2127.8|2125.8|2128.2|2126.2|2129.3|2126.5|2125.6|2123.1|432
1652227500000|2022-05-11 00:05:00|2128.8|2125.8|2127.6|2125.6|2131.2|2128.6|2127.1|2125|411
1652227800000|2022-05-11 00:10:00|2127.7|2125.7|2128.6|2125.6|2129.9|2127.4|2125.8|2123.3|419
1652228100000|2022-05-11 00:15:00|2128.8|2125.8|2128.1|2126.1|2129.6|2127.1|2127.1|2125.1|363
1652228400000|2022-05-11 00:20:00|2128.9|2125.9|2126.5|2124.5|2129.5|2126.9|2126.4|2124.1|315
1652228700000|2022-05-11 00:25:00|2126.3|2124.3|2126.9|2124.9|2128|2125.6|2125.9|2123.7|287
1652229000000|2022-05-11 00:30:00|2127|2125|2128.1|2126.1|2128.5|2126.1|2125.7|2123.1|339
1652229300000|2022-05-11 00:35:00|2127.5|2125.5|2127.1|2124.1|2128.7|2126.3|2126.9|2124|258
1652229600000|2022-05-11 00:40:00|2127.2|2124.2|2128|2125|2128.3|2125.3|2125.9|2123.1|351
1652229900000|2022-05-11 00:45:00|2128.1|2125.1|2129.2|2126.2|2129.8|2127.3|2125.5|2122.7|374
1652230200000|2022-05-11 00:50:00|2129.1|2126.1|2129.1|2127.1|2130.2|2127.9|2127.8|2125.4|397
1652230500000|2022-05-11 00:55:00|2129.2|2127.2|2129.6|2126.6|2132|2129|2128.9|2125.9|421
1652230800000|2022-05-11 01:00:00|2129.5|2126.5|2130.5|2128.5|2132.8|2129.8|2128.3|2125.3|872
1652231100000|2022-05-11 01:05:00|2130.6|2128.6|2132.5|2130.5|2133.2|2130.9|2128.7|2126|795
1652231400000|2022-05-11 01:10:00|2133.2|2130.2|2132|2129|2134.2|2131.5|2130.2|2127.3|584
1652231700000|2022-05-11 01:15:00|2131.9|2128.9|2132.2|2130.2|2134|2131.5|2130.5|2127.6|582
1652232000000|2022-05-11 01:20:00|2132.1|2130.1|2133.8|2131.8|2135.8|2133.7|2131.4|2128.9|685
1652232300000|2022-05-11 01:25:00|2133.7|2131.7|2136|2134|2137|2134.3|2132.7|2130.2|454
1652232600000|2022-05-11 01:30:00|2136.1|2134.1|2138.6|2136.6|2139.5|2136.7|2134.9|2132.4|665
1652232900000|2022-05-11 01:35:00|2138.5|2136.5|2138|2135|2139.3|2137.1|2136.5|2134.1|715
1652233200000|2022-05-11 01:40:00|2138.1|2135.1|2141.8|2138.8|2142.9|2139.9|2137.2|2134.9|842
1652233500000|2022-05-11 01:45:00|2141.9|2138.9|2143|2140|2143.7|2141.6|2139.3|2136.9|766
1652233800000|2022-05-11 01:50:00|2142.8|2140.8|2144.5|2141.5|2145.7|2143.2|2141.3|2139.2|765
1652234100000|2022-05-11 01:55:00|2144.6|2141.6|2144.3|2142.3|2145.6|2143|2142|2140|622
1652234400000|2022-05-11 02:00:00|2144.5|2142.5|2142.1|2140.1|2144.9|2142.5|2141.7|2139.7|407
1652234700000|2022-05-11 02:05:00|2141.9|2139.9|2146.5|2144.5|2147.7|2145.1|2141.8|2139.6|762
1652235000000|2022-05-11 02:10:00|2146.3|2144.3|2146|2144|2147.7|2145.7|2144.5|2142.5|589
1652235300000|2022-05-11 02:15:00|2146.1|2144.1|2146|2144|2147.4|2144.9|2145|2143|399
1652235600000|2022-05-11 02:20:00|2146.1|2144.1|2146|2144|2147.2|2145|2144.6|2142.6|375
1652235900000|2022-05-11 02:25:00|2146.2|2144.2|2145.8|2143.8|2149|2146.4|2145.5|2143|451
1652236200000|2022-05-11 02:30:00|2146.2|2144.2|2145.7|2143.7|2148.4|2145.9|2145.3|2143|645
1652236500000|2022-05-11 02:35:00|2145.9|2143.9|2143.7|2141.7|2146.7|2144.3|2143.2|2141.1|447
1652236800000|2022-05-11 02:40:00|2143.8|2141.8|2143.5|2140.5|2145.7|2143.1|2142.3|2140|520
1652237100000|2022-05-11 02:45:00|2143.4|2140.4|2144.7|2142.7|2145.4|2142.9|2141.1|2138.9|546
1652237400000|2022-05-11 02:50:00|2144.8|2142.8|2150.4|2148.4|2151.2|2148.7|2144.5|2142|483
1652237700000|2022-05-11 02:55:00|2150.5|2148.5|2148.6|2146.6|2150.6|2148.6|2147.9|2145.9|424
1652238000000|2022-05-11 03:00:00|2148.5|2146.5|2146.6|2144.6|2148.6|2146.6|2146.2|2143.6|369
1652238300000|2022-05-11 03:05:00|2146.5|2144.5|2149.6|2147.6|2149.9|2147.9|2146.3|2144|300
1652238600000|2022-05-11 03:10:00|2149.5|2147.5|2147.1|2145.1|2149.5|2147.5|2146.4|2144|386
1652238900000|2022-05-11 03:15:00|2146.8|2144.8|2147.2|2145.2|2148.2|2146|2146.5|2144.5|290
1652239200000|2022-05-11 03:20:00|2147|2145|2146.2|2144.2|2147.4|2145.4|2145.4|2143.2|295
1652239500000|2022-05-11 03:25:00|2146.3|2144.3|2144.6|2142.6|2146.4|2144.4|2143.7|2141.7|317
1652239800000|2022-05-11 03:30:00|2144.7|2142.7|2145.3|2142.3|2145.4|2142.8|2142.9|2140.1|351
1652240100000|2022-05-11 03:35:00|2145.2|2142.2|2144.4|2141.4|2145.9|2143.3|2143.8|2141.2|204
1652240400000|2022-05-11 03:40:00|2144.5|2141.5|2145.7|2142.7|2146.3|2143.3|2144.1|2141.2|207
1652240700000|2022-05-11 03:45:00|2145.9|2142.9|2146.6|2144.6|2147.2|2144.8|2145.1|2142.4|255
1652241000000|2022-05-11 03:50:00|2146.5|2144.5|2145.5|2143.5|2147.8|2145.8|2145.1|2143.1|190
1652241300000|2022-05-11 03:55:00|2145.4|2143.4|2145.3|2143.3|2145.5|2143.5|2143.5|2141.5|197
1652241600000|2022-05-11 04:00:00|2145.1|2143.1|2145.2|2142.2|2145.2|2143.1|2143.5|2140.9|217
1652241900000|2022-05-11 04:05:00|2145.1|2142.1|2145.7|2142.7|2146.1|2143.6|2144|2141.4|162
1652242200000|2022-05-11 04:10:00|2145.8|2142.8|2144.2|2142.2|2146.2|2143.7|2143.8|2141.3|219
1652242500000|2022-05-11 04:15:00|2145|2142|2147.3|2144.3|2147.7|2144.7|2144.4|2142|349
1652242800000|2022-05-11 04:20:00|2147.1|2144.1|2146.3|2144.3|2147.5|2144.7|2145.9|2143.3|232
1652243100000|2022-05-11 04:25:00|2146.1|2144.1|2148.5|2146.5|2148.8|2146.6|2145|2142.6|221
1652243400000|2022-05-11 04:30:00|2148.3|2146.3|2148.2|2145.2|2149.4|2146.8|2147.4|2144.8|220
1652243700000|2022-05-11 04:35:00|2148.4|2145.4|2149.6|2146.6|2149.9|2147.1|2147.5|2145|156
1652244000000|2022-05-11 04:40:00|2149|2147|2150.7|2147.7|2151.2|2149|2149|2146.8|276
1652244300000|2022-05-11 04:45:00|2150.4|2147.4|2151.2|2148.2|2151.4|2148.6|2149.5|2147|190
1652244600000|2022-05-11 04:50:00|2151.3|2148.3|2152.1|2149.1|2152.1|2149.5|2150.8|2147.9|163
1652244900000|2022-05-11 04:55:00|2152.3|2149.3|2153.1|2150.1|2153.4|2151.4|2151.4|2148.7|180
1652245200000|2022-05-11 05:00:00|2153|2150|2150.6|2148.6|2153.5|2151.1|2150.1|2147.8|366
1652245500000|2022-05-11 05:05:00|2150.5|2148.5|2148.9|2146.9|2152|2150|2148.9|2146.9|253
1652245800000|2022-05-11 05:10:00|2148.5|2146.5|2149|2147|2150.9|2148.5|2148.1|2145.5|354
1652246100000|2022-05-11 05:15:00|2149.1|2147.1|2150.4|2147.4|2150.8|2148.8|2148.1|2145.6|296
1652246400000|2022-05-11 05:20:00|2150.5|2147.5|2151.5|2148.5|2152|2149.4|2149.6|2147.4|280
1652246700000|2022-05-11 05:25:00|2151.6|2148.6|2152.1|2149.1|2152.5|2149.5|2150.8|2147.8|296
1652247000000|2022-05-11 05:30:00|2152.2|2149.2|2152.7|2150.7|2154.7|2152.4|2152.1|2149.1|586
1652247300000|2022-05-11 05:35:00|2152.9|2150.9|2151.6|2148.6|2153|2150.9|2149.2|2147.2|478
1652247600000|2022-05-11 05:40:00|2151.5|2148.5|2151.8|2148.8|2152.2|2149.4|2149.4|2146.8|560
1652247900000|2022-05-11 05:45:00|2151.7|2148.7|2150.4|2147.4|2152.6|2150.1|2149.9|2147.2|496
1652248200000|2022-05-11 05:50:00|2150.3|2147.3|2150.4|2147.4|2152.5|2150|2149.4|2146.7|373
1652248500000|2022-05-11 05:55:00|2150.2|2147.2|2149.7|2146.7|2150.7|2147.7|2148.4|2145.5|433
1652248800000|2022-05-11 06:00:00|2150|2147|2151.4|2148.4|2152.4|2149.4|2148.8|2145.8|488
1652249100000|2022-05-11 06:05:00|2151.7|2148.7|2152.5|2149.5|2153|2150.6|2151.3|2148.4|464
1652249400000|2022-05-11 06:10:00|2152.6|2149.6|2154.5|2151.5|2154.9|2152.3|2152|2149.5|372
1652249700000|2022-05-11 06:15:00|2154.7|2151.7|2160.4|2158.4|2160.5|2158.5|2154.6|2151.6|481
1652250000000|2022-05-11 06:20:00|2160.3|2158.3|2166.7|2164.7|2166.7|2164.7|2159.7|2157.3|671
1652250300000|2022-05-11 06:25:00|2166.4|2164.4|2164.2|2162.2|2166.4|2164.4|2162.9|2160.8|597
1652250600000|2022-05-11 06:30:00|2164.3|2162.3|2167.2|2165.2|2168|2165.9|2163.7|2161.3|549
1652250900000|2022-05-11 06:35:00|2167.3|2165.3|2163.6|2160.6|2167.8|2165.5|2163.5|2160.5|473
1652251200000|2022-05-11 06:40:00|2163.5|2160.5|2166.1|2163.1|2166.4|2163.7|2163.5|2160.5|486
1652251500000|2022-05-11 06:45:00|2165.9|2162.9|2165.5|2163.5|2166.3|2163.9|2164.3|2161.5|382
1652251800000|2022-05-11 06:50:00|2165.4|2163.4|2164.9|2162.9|2167.2|2164.3|2164|2161.9|487
1652252100000|2022-05-11 06:55:00|2164.8|2162.8|2163.8|2161.8|2165.1|2162.9|2162.8|2160.5|437
1652252400000|2022-05-11 07:00:00|2163.9|2161.9|2164.3|2162.3|2167.3|2165|2163.6|2161.5|484
1652252700000|2022-05-11 07:05:00|2164.2|2162.2|2163|2161|2165|2163|2161.7|2159.4|412
1652253000000|2022-05-11 07:10:00|2162.9|2160.9|2166.6|2164.6|2169.4|2166.9|2162.7|2160.6|751
1652253300000|2022-05-11 07:15:00|2167.2|2164.2|2167.5|2164.5|2169.5|2167.1|2165.6|2163.1|847
1652253600000|2022-05-11 07:20:00|2167.4|2164.4|2169|2166|2171.8|2169.1|2166.7|2163.7|769
1652253900000|2022-05-11 07:25:00|2169.1|2166.1|2161.9|2159.9|2169.3|2167.2|2161.8|2159.3|572
1652254200000|2022-05-11 07:30:00|2162|2160|2162.7|2160.7|2164.6|2162.2|2161.6|2158.9|592
1652254500000|2022-05-11 07:35:00|2162.6|2160.6|2166.4|2163.4|2166.9|2164.3|2162.6|2160.1|585
1652254800000|2022-05-11 07:40:00|2166.5|2163.5|2167.3|2165.3|2167.5|2165.5|2163.5|2161.1|517
1652255100000|2022-05-11 07:45:00|2167.7|2165.7|2167.8|2165.8|2170.8|2168.8|2166.9|2164.9|443
1652255400000|2022-05-11 07:50:00|2167.9|2165.9|2167.7|2165.7|2169|2166.6|2166.4|2164|490
1652255700000|2022-05-11 07:55:00|2167.8|2165.8|2166|2164|2168.2|2166.2|2165.7|2163.6|428
1652256000000|2022-05-11 08:00:00|2166.2|2164.2|2167.6|2165.6|2169.7|2167.1|2164.9|2162.5|488
1652256300000|2022-05-11 08:05:00|2167.5|2165.5|2167.7|2165.7|2171.5|2169.5|2166.9|2164.9|426
1652256600000|2022-05-11 08:10:00|2167.8|2165.8|2175|2173|2175.2|2173.2|2167.8|2165.8|688
1652256900000|2022-05-11 08:15:00|2174.7|2172.7|2173|2171|2178.2|2176|2172.4|2169.8|528
1652257200000|2022-05-11 08:20:00|2173.1|2171.1|2173.7|2171.7|2175.5|2173.3|2172.4|2169.7|602
1652257500000|2022-05-11 08:25:00|2173.8|2171.8|2175.1|2173.1|2176.8|2174.4|2173.4|2171.1|597
1652257800000|2022-05-11 08:30:00|2174.9|2172.9|2173.5|2171.5|2175.2|2173.2|2172.1|2169.8|477
1652258100000|2022-05-11 08:35:00|2173.4|2171.4|2176.1|2174.1|2176.5|2174.4|2172.4|2169.9|458
1652258400000|2022-05-11 08:40:00|2176|2174|2175.7|2173.7|2178|2176|2174.5|2172.2|417
1652258700000|2022-05-11 08:45:00|2176|2174|2179|2177|2179.8|2177.3|2175.2|2173.2|563
1652259000000|2022-05-11 08:50:00|2179.1|2177.1|2183.1|2181.1|2183.6|2181.2|2178|2175.6|661
1652259300000|2022-05-11 08:55:00|2182.9|2180.9|2182.5|2180.5|2183.5|2181.5|2181.1|2178.9|637
1652259600000|2022-05-11 09:00:00|2182.8|2180.8|2179.6|2177.6|2183.8|2181.4|2178.9|2176.6|582
1652259900000|2022-05-11 09:05:00|2180.2|2177.2|2183.5|2180.5|2183.7|2180.7|2178.8|2176.7|659
1652260200000|2022-05-11 09:10:00|2183.4|2180.4|2185.5|2183.5|2186.1|2183.9|2182.7|2180.1|653
1652260500000|2022-05-11 09:15:00|2185.4|2183.4|2183.2|2181.2|2186.5|2184.3|2182.5|2179.5|624
1652260800000|2022-05-11 09:20:00|2183.3|2181.3|2181.4|2179.4|2183.9|2181.7|2181.1|2178.6|425
1652261100000|2022-05-11 09:25:00|2181.5|2179.5|2181|2179|2183.1|2180.7|2181|2178.7|360
1652261400000|2022-05-11 09:30:00|2181.1|2179.1|2179.8|2176.8|2182|2179.4|2179|2176.5|347
1652261700000|2022-05-11 09:35:00|2179.7|2176.7|2179.4|2177.4|2180.5|2177.7|2177.5|2174.7|334
1652262000000|2022-05-11 09:40:00|2179.3|2177.3|2178.5|2176.5|2181|2178.6|2178.3|2176|385
1652262300000|2022-05-11 09:45:00|2178.4|2176.4|2180.4|2178.4|2181.2|2178.7|2178.2|2175.7|233
1652262600000|2022-05-11 09:50:00|2180.6|2178.6|2181.1|2179.1|2181.4|2179.2|2180.1|2177.7|194
1652262900000|2022-05-11 09:55:00|2181|2179|2180.5|2177.5|2183|2180.7|2180.1|2177.1|332
1652263200000|2022-05-11 10:00:00|2180.1|2178.1|2178.1|2176.1|2181.1|2178.9|2177.7|2175.7|373
1652263500000|2022-05-11 10:05:00|2178.2|2176.2|2176.8|2174.8|2179.3|2176.9|2176.2|2174.2|363
1652263800000|2022-05-11 10:10:00|2176.7|2174.7|2179.3|2177.3|2179.8|2177.5|2176.7|2174.7|302
1652264100000|2022-05-11 10:15:00|2179.4|2177.4|2177.3|2175.3|2180.2|2177.5|2177|2175|235
1652264400000|2022-05-11 10:20:00|2177|2175|2176.4|2174.4|2177.9|2175.3|2175|2172.6|273
1652264700000|2022-05-11 10:25:00|2176.3|2174.3|2177.8|2175.8|2178.1|2175.8|2175.1|2173.1|293
1652265000000|2022-05-11 10:30:00|2177.7|2175.7|2179.5|2177.5|2180|2177.9|2177.7|2175.6|263
1652265300000|2022-05-11 10:35:00|2179.4|2177.4|2178.1|2176.1|2179.8|2177.6|2177.7|2175.7|203
1652265600000|2022-05-11 10:40:00|2178.2|2176.2|2182.6|2180.6|2182.6|2180.6|2177.5|2175.4|242
1652265900000|2022-05-11 10:45:00|2182.5|2180.5|2181.1|2179.1|2183.2|2181.1|2181|2179|234
1652266200000|2022-05-11 10:50:00|2181.2|2179.2|2180.2|2178.2|2182.1|2179.9|2180.2|2178|205
1652266500000|2022-05-11 10:55:00|2180.1|2178.1|2179.3|2177.3|2180.3|2178.3|2177.6|2175.6|354
1652266800000|2022-05-11 11:00:00|2179.2|2177.2|2180.1|2178.1|2181.1|2179.1|2177.7|2175.5|410
1652267100000|2022-05-11 11:05:00|2180.2|2178.2|2181.7|2179.7|2182.7|2180.6|2179.5|2177.5|345
1652267400000|2022-05-11 11:10:00|2181.3|2179.3|2181.6|2179.6|2182.5|2180.5|2181.3|2178.9|251
1652267700000|2022-05-11 11:15:00|2181.7|2179.7|2180.4|2178.4|2181.9|2179.9|2179.3|2177.1|411
1652268000000|2022-05-11 11:20:00|2180.7|2178.7|2181.4|2179.4|2182.8|2180.7|2180.6|2178.6|333
1652268300000|2022-05-11 11:25:00|2181.9|2178.9|2179.3|2177.3|2182|2179.2|2178.5|2176.5|349
1652268600000|2022-05-11 11:30:00|2179.2|2177.2|2176.8|2174.8|2183.4|2181.4|2176.5|2174.5|457
1652268900000|2022-05-11 11:35:00|2176.6|2174.6|2176.2|2174.2|2177.3|2175.3|2175.7|2173.7|381
1652269200000|2022-05-11 11:40:00|2176.3|2174.3|2175.2|2173.2|2177.3|2175.3|2175|2173|412
1652269500000|2022-05-11 11:45:00|2175.1|2173.1|2178.7|2176.7|2178.8|2176.8|2175.1|2172.7|460
1652269800000|2022-05-11 11:50:00|2179.2|2177.2|2179.3|2177.3|2181.4|2179.4|2179|2176.7|316
1652270100000|2022-05-11 11:55:00|2179|2177|2176.3|2174.3|2179.4|2177.4|2175.3|2173.3|386
1652270400000|2022-05-11 12:00:00|2176.1|2174.1|2177|2174|2179|2177|2175.5|2172.6|515
1652270700000|2022-05-11 12:05:00|2176.9|2173.9|2177.2|2175.2|2177.9|2175.9|2175.3|2172.9|496
1652271000000|2022-05-11 12:10:00|2177.1|2175.1|2175.8|2173.8|2177.9|2175.5|2175.2|2173.2|425
1652271300000|2022-05-11 12:15:00|2175.7|2173.7|2175.9|2172.9|2176.4|2174.4|2173.2|2171.2|471
1652271600000|2022-05-11 12:20:00|2175.8|2172.8|2174.6|2171.6|2177.9|2175.1|2173|2170.5|765
1652271900000|2022-05-11 12:25:00|2174.5|2171.5|2174.7|2171.7|2178.2|2173.3|2171.7|2168.7|887
1652272200000|2022-05-11 12:30:00|2174.6|2171.6|2164.4|2161.4|2174.9|2171.9|2157.3|2154.3|1976
1652272500000|2022-05-11 12:35:00|2165.2|2162.2|2149.9|2146.9|2165.8|2162.8|2146.7|2143.7|1893
1652272800000|2022-05-11 12:40:00|2149.6|2146.6|2151.8|2148.8|2153.8|2150.8|2141.5|2138.5|1847
1652273100000|2022-05-11 12:45:00|2152.2|2149.2|2149.4|2146.4|2157|2154|2148.9|2145.9|1744
1652273400000|2022-05-11 12:50:00|2149.6|2146.6|2142|2139|2150.8|2147.8|2141.6|2138.6|1569
1652273700000|2022-05-11 12:55:00|2142.3|2139.3|2146.2|2143.2|2147.8|2144.8|2136.4|2133.4|1635
1652274000000|2022-05-11 13:00:00|2146|2143|2155|2152|2157.7|2154.7|2144|2141|1344
1652274300000|2022-05-11 13:05:00|2155.4|2152.4|2160.9|2157.9|2162.3|2159.3|2152.6|2149.6|1460
1652274600000|2022-05-11 13:10:00|2161.2|2158.2|2168.4|2165.4|2171|2168|2160.5|2157.5|1607
1652274900000|2022-05-11 13:15:00|2168|2165|2176.6|2173.6|2177.4|2174.4|2164.3|2161.3|1565
1652275200000|2022-05-11 13:20:00|2176.4|2173.4|2178.7|2175.7|2179.7|2176.7|2171.2|2168.2|1584
1652275500000|2022-05-11 13:25:00|2179.4|2176.4|2177.6|2174.6|2180|2177|2173.6|2170.6|1469
1652275800000|2022-05-11 13:30:00|2177.5|2174.5|2174.4|2171.4|2185.7|2182.7|2173.2|2170.2|1286
1652276100000|2022-05-11 13:35:00|2174.2|2171.2|2183.7|2180.7|2186.5|2183.5|2173.5|2170.5|1039
1652276400000|2022-05-11 13:40:00|2183.4|2180.4|2193.3|2190.3|2194.7|2191.7|2180.6|2177.6|1516
1652276700000|2022-05-11 13:45:00|2193.2|2190.2|2195.8|2192.8|2196.5|2193.5|2188.1|2185.1|1738
1652277000000|2022-05-11 13:50:00|2195.9|2192.9|2194.6|2191.6|2198.1|2195.1|2187.7|2184.7|1700
1652277300000|2022-05-11 13:55:00|2194.4|2191.4|2193.7|2190.7|2194.9|2191.9|2187.1|2184.1|1656
1652277600000|2022-05-11 14:00:00|2193.8|2190.8|2192.8|2189.8|2195.1|2192.1|2187.1|2184.1|1648
1652277900000|2022-05-11 14:05:00|2192.9|2189.9|2187.9|2184.9|2194.8|2191.8|2184.9|2181.9|1686
1652278200000|2022-05-11 14:10:00|2187.3|2184.3|2184.3|2181.3|2188.4|2185.4|2179.4|2176.4|1835
1652278500000|2022-05-11 14:15:00|2184.6|2181.6|2183.5|2180.5|2184.6|2181.6|2180|2177|1675
1652278800000|2022-05-11 14:20:00|2183.2|2180.2|2184.5|2181.5|2188.8|2185.8|2180|2177|1611
1652279100000|2022-05-11 14:25:00|2185|2182|2181.2|2178.2|2185.9|2182.9|2179.4|2176.4|1503
1652279400000|2022-05-11 14:30:00|2181|2178|2181.9|2178.9|2185|2182|2179.7|2176.7|1476
1652279700000|2022-05-11 14:35:00|2182|2179|2187|2184|2188.3|2185.3|2180|2177|1433
1652280000000|2022-05-11 14:40:00|2186.9|2183.9|2188.7|2185.7|2190.4|2187.4|2186.1|2183.1|1320
1652280300000|2022-05-11 14:45:00|2188.8|2185.8|2190.2|2187.2|2191.6|2188.6|2187|2184|1262
1652280600000|2022-05-11 14:50:00|2190.1|2187.1|2185.9|2182.9|2190.5|2187.5|2184.8|2181.8|1170
1652280900000|2022-05-11 14:55:00|2186|2183|2182.8|2179.8|2186.8|2183.8|2181|2178|1359
1652281200000|2022-05-11 15:00:00|2182.4|2179.4|2179.6|2176.6|2183.8|2180.8|2177.7|2174.7|1283
1652281500000|2022-05-11 15:05:00|2179.4|2176.4|2178|2175|2181.2|2178.2|2177.6|2174.6|1057
1652281800000|2022-05-11 15:10:00|2177.9|2174.9|2181.4|2178.4|2182|2179|2177.8|2174.8|864
1652282100000|2022-05-11 15:15:00|2181.3|2178.3|2177|2174|2181.7|2178.7|2174.7|2171.7|1138
1652282400000|2022-05-11 15:20:00|2176.8|2173.8|2179|2176|2181.2|2178.2|2175.7|2172.7|1088
1652282700000|2022-05-11 15:25:00|2179.1|2176.1|2179.9|2176.9|2181.3|2178.3|2176.9|2173.9|1114
1652283000000|2022-05-11 15:30:00|2180|2177|2179.3|2176.3|2182.1|2179.1|2178|2175|1164
1652283300000|2022-05-11 15:35:00|2179.4|2176.4|2180.6|2177.6|2183.4|2180.4|2178.4|2175.4|1079
1652283600000|2022-05-11 15:40:00|2180.8|2177.8|2182.1|2179.1|2183.3|2180.3|2179.8|2176.8|808
1652283900000|2022-05-11 15:45:00|2182.2|2179.2|2179.4|2176.4|2183.2|2180.2|2177.9|2174.9|863
1652284200000|2022-05-11 15:50:00|2179.3|2176.3|2176.9|2173.9|2180|2177|2176.2|2173.2|868
1652284500000|2022-05-11 15:55:00|2176.8|2173.8|2175.7|2172.7|2177.5|2174.5|2173.3|2170.3|970
1652284800000|2022-05-11 16:00:00|2175.3|2172.3|2175.7|2172.7|2176.6|2173.6|2173.7|2170.7|976
1652285100000|2022-05-11 16:05:00|2175.8|2172.8|2173.1|2170.1|2176.4|2173.4|2173|2170|832
1652285400000|2022-05-11 16:10:00|2173|2170|2171.2|2168.2|2173.1|2170.1|2167.3|2164.3|1060
1652285700000|2022-05-11 16:15:00|2171.3|2168.3|2167.1|2164.1|2173.1|2170.1|2166.4|2163.4|1011
1652286000000|2022-05-11 16:20:00|2166.9|2163.9|2170.1|2167.1|2171.6|2168.6|2166.4|2163.4|979
1652286300000|2022-05-11 16:25:00|2170.2|2167.2|2165.2|2162.2|2170.3|2167.3|2164.2|2161.2|981
1652286600000|2022-05-11 16:30:00|2165.1|2162.1|2162.4|2159.4|2166.6|2163.6|2161.3|2158.3|978
1652286900000|2022-05-11 16:35:00|2162.2|2159.2|2163.8|2160.8|2166.6|2163.6|2162.2|2159.2|1054
1652287200000|2022-05-11 16:40:00|2163.7|2160.7|2164.8|2161.8|2167.2|2164.2|2163.2|2160.2|1039
1652287500000|2022-05-11 16:45:00|2164.7|2161.7|2165.7|2162.7|2166.3|2163.3|2163|2160|960
1652287800000|2022-05-11 16:50:00|2165.6|2162.6|2162.9|2159.9|2166.1|2163.1|2162.9|2159.9|895
1652288100000|2022-05-11 16:55:00|2163.1|2160.1|2158.6|2155.6|2163.3|2160.3|2157.3|2154.3|1050
1652288400000|2022-05-11 17:00:00|2158.7|2155.7|2160.1|2157.1|2161.3|2158.3|2155.8|2152.8|1217
1652288700000|2022-05-11 17:05:00|2160|2157|2158.2|2155.2|2160.5|2157.5|2156.4|2153.4|1120
1652289000000|2022-05-11 17:10:00|2158.8|2155.8|2161.7|2158.7|2162.9|2159.9|2158.1|2155.1|1040
1652289300000|2022-05-11 17:15:00|2161.6|2158.6|2165.2|2162.2|2166.2|2163.2|2161.4|2158.4|924
1652289600000|2022-05-11 17:20:00|2165.3|2162.3|2162.4|2159.4|2165.3|2162.3|2160.5|2157.5|1058
1652289900000|2022-05-11 17:25:00|2162.2|2159.2|2159.9|2156.9|2163.4|2160.4|2159.6|2156.6|1055
1652290200000|2022-05-11 17:30:00|2160.1|2157.1|2159|2156|2160.3|2157.3|2156.6|2153.6|1040
1652290500000|2022-05-11 17:35:00|2159.1|2156.1|2157.6|2154.6|2159.9|2156.9|2157|2154.1|842
1652290800000|2022-05-11 17:40:00|2157.4|2154.4|2155.8|2152.8|2158.4|2155.4|2155.8|2152.8|904
1652291100000|2022-05-11 17:45:00|2156.1|2153.1|2153.9|2150.9|2156.1|2153.1|2151.6|2148.6|884
1652291400000|2022-05-11 17:50:00|2154|2151|2158.5|2155.5|2159.3|2156.3|2153.8|2150.8|875
1652291700000|2022-05-11 17:55:00|2158.6|2155.6|2157|2154|2159.8|2156.8|2155.1|2152.1|829
1652292000000|2022-05-11 18:00:00|2156.8|2153.8|2164.2|2161.2|2164.7|2161.7|2156.3|2153.3|1053
1652292300000|2022-05-11 18:05:00|2164.3|2161.3|2160.4|2157.4|2164.7|2161.7|2159.3|2156.3|920
1652292600000|2022-05-11 18:10:00|2160.3|2157.3|2161|2158|2162.4|2159.4|2159.1|2156.1|893
1652292900000|2022-05-11 18:15:00|2160.9|2157.9|2160.4|2157.4|2162.5|2159.5|2159.7|2156.7|841
1652293200000|2022-05-11 18:20:00|2160.3|2157.3|2164.5|2161.5|2165.4|2162.4|2159|2156|885
1652293500000|2022-05-11 18:25:00|2164.3|2161.3|2162.1|2159.1|2166.3|2163.3|2162|2159|727
1652293800000|2022-05-11 18:30:00|2162.2|2159.2|2163.2|2160.2|2163.8|2160.8|2158.7|2155.7|754
1652294100000|2022-05-11 18:35:00|2163.1|2160.1|2162.2|2159.2|2163.9|2160.9|2160.5|2157.5|789
1652294400000|2022-05-11 18:40:00|2162.3|2159.3|2164.1|2161.1|2164.2|2161.2|2159.9|2156.9|703
1652294700000|2022-05-11 18:45:00|2164.2|2161.2|2161.1|2158.1|2165.3|2162.3|2160|2157|779
1652295000000|2022-05-11 18:50:00|2161.4|2158.4|2160.5|2157.5|2161.6|2158.6|2158.5|2155.5|706
1652295300000|2022-05-11 18:55:00|2160.7|2157.7|2161.6|2158.6|2163.6|2160.6|2159.7|2156.7|758
1652295600000|2022-05-11 19:00:00|2161.7|2158.7|2159.8|2156.8|2163.9|2160.9|2159.7|2156.7|789
1652295900000|2022-05-11 19:05:00|2159.7|2156.7|2158.5|2155.5|2161|2158|2157.6|2154.6|838
1652296200000|2022-05-11 19:10:00|2158.9|2155.9|2161.1|2158.1|2161.3|2158.3|2157.6|2154.6|625
1652296500000|2022-05-11 19:15:00|2160.7|2157.7|2163|2160|2164.5|2161.5|2159.1|2156.1|688
1652296800000|2022-05-11 19:20:00|2163.3|2160.3|2162.1|2159.1|2164.7|2161.7|2161.4|2158.4|541
1652297100000|2022-05-11 19:25:00|2162|2159|2162.3|2159.3|2163.6|2160.7|2161.4|2158.4|644
1652297400000|2022-05-11 19:30:00|2162.7|2159.7|2162.5|2159.5|2164.4|2161.4|2161.5|2158.5|594
1652297700000|2022-05-11 19:35:00|2162.6|2159.6|2160.4|2157.4|2163.9|2160.9|2160|2157|739
1652298000000|2022-05-11 19:40:00|2160.8|2157.8|2159.1|2156.1|2161.5|2158.5|2158.6|2155.6|746
1652298300000|2022-05-11 19:45:00|2159.2|2156.2|2158.2|2155.2|2160.3|2157.3|2157.6|2154.6|654
1652298600000|2022-05-11 19:50:00|2158.8|2155.8|2156.1|2153.1|2159.5|2156.5|2155|2152.2|675
1652298900000|2022-05-11 19:55:00|2156.5|2153.5|2155.8|2152.8|2157.3|2154.3|2154.7|2151.7|608
1652299200000|2022-05-11 20:00:00|2156.1|2153.1|2156|2153|2156.8|2153.8|2155|2152|414
1652299500000|2022-05-11 20:05:00|2155.9|2152.9|2157.5|2154.5|2157.5|2154.5|2155.2|2152.2|404
1652299800000|2022-05-11 20:10:00|2157.1|2154.1|2156|2153|2157.6|2154.6|2155.5|2152.5|350
1652300100000|2022-05-11 20:15:00|2155.5|2152.5|2157|2154|2157.6|2154.6|2155.3|2152.3|346
1652300400000|2022-05-11 20:20:00|2157.1|2154.1|2156.3|2153.3|2157.1|2154.1|2155.7|2152.7|255
1652300700000|2022-05-11 20:25:00|2156.4|2153.4|2156.2|2153.2|2157|2154|2155.7|2152.7|214
1652301000000|2022-05-11 20:30:00|2156.1|2153.1|2155.9|2152.9|2156.9|2153.9|2155.7|2152.7|140
1652301300000|2022-05-11 20:35:00|2155.8|2152.8|2155.8|2152.8|2156.8|2153.8|2155.2|2152.2|118
1652301600000|2022-05-11 20:40:00|2156.1|2153.1|2157.3|2154.3|2157.6|2154.6|2155.5|2152.5|126
1652301900000|2022-05-11 20:45:00|2157.5|2154.5|2158.8|2155.8|2159.9|2156.9|2156.9|2153.9|169
1652302200000|2022-05-11 20:50:00|2159.5|2156.5|2159|2156|2160.4|2157.4|2158.3|2155.3|142
1652302500000|2022-05-11 20:55:00|2158.8|2155.8|2159|2156|2160.2|2157.2|2158.1|2154.4|127
1652306400000|2022-05-11 22:00:00|2159.3|2156.3|2157.8|2154.8|2160.6|2157.3|2157.1|2154.4|319
1652306700000|2022-05-11 22:05:00|2158.3|2155.3|2157.8|2154.8|2158.8|2155.8|2157.2|2154.5|134
1652307000000|2022-05-11 22:10:00|2157.7|2154.7|2157|2154|2158.3|2155.3|2156.7|2153.5|125
1652307300000|2022-05-11 22:15:00|2156.9|2153.9|2158.9|2155.9|2159.3|2156.3|2156|2153|202
1652307600000|2022-05-11 22:20:00|2158.5|2155.5|2157.1|2154.1|2159.5|2156.5|2157|2154|186
1652307900000|2022-05-11 22:25:00|2157.7|2154.7|2157.7|2154.7|2158.6|2155.6|2156.5|2153.5|128
1652308200000|2022-05-11 22:30:00|2157.8|2154.8|2156.9|2153.9|2158.7|2155.7|2156.4|2153.4|195
1652308500000|2022-05-11 22:35:00|2156.8|2154.8|2158|2155|2158.7|2155.7|2156.1|2153.1|180
1652308800000|2022-05-11 22:40:00|2158.8|2155.8|2159|2156|2160|2157|2157.7|2154.7|200
1652309100000|2022-05-11 22:45:00|2159.1|2156.1|2157.8|2155.8|2159.5|2157.2|2157.8|2155|133
1652309400000|2022-05-11 22:50:00|2158.1|2156.1|2157.4|2155.4|2158.8|2156.1|2157.3|2154.3|163
1652309700000|2022-05-11 22:55:00|2157.9|2155.9|2157.9|2154.9|2158.4|2155.9|2157.1|2154.4|109
1652310000000|2022-05-11 23:00:00|2157.8|2154.8|2158.6|2155.6|2159.3|2156.3|2157.8|2154.8|149
1652310300000|2022-05-11 23:05:00|2158.7|2155.7|2159.5|2156.5|2159.6|2156.8|2158.5|2155.6|101
1652310600000|2022-05-11 23:10:00|2159.4|2156.4|2158.7|2155.7|2159.5|2156.5|2158.3|2155.3|106
1652310900000|2022-05-11 23:15:00|2158.6|2155.6|2158.5|2155.5|2158.7|2156.1|2157.8|2155.3|71
1652311200000|2022-05-11 23:20:00|2158.7|2155.7|2158.5|2155.5|2159.3|2156.6|2157.7|2155.4|82
1652311500000|2022-05-11 23:25:00|2158.2|2155.2|2158|2155|2158.2|2155.8|2157.2|2154.9|43
1652311800000|2022-05-11 23:30:00|2158.1|2155.1|2159|2156|2159.2|2156.7|2157.3|2154.7|118
1652312100000|2022-05-11 23:35:00|2158.9|2155.9|2157.9|2155.9|2159|2156.6|2157.9|2155.5|80
1652312400000|2022-05-11 23:40:00|2158.3|2156.3|2158.6|2156.6|2159.4|2156.7|2158.1|2155.5|104
1652312700000|2022-05-11 23:45:00|2158.9|2155.9|2160.6|2157.6|2161.6|2158.6|2158.5|2155.8|245
1652313000000|2022-05-11 23:50:00|2160.7|2157.7|2156.8|2153.8|2160.7|2157.7|2156.7|2153.7|209
1652313300000|2022-05-11 23:55:00|2156.9|2153.9|2155.6|2152.6|2157.4|2154.4|2154.4|2151.7|194
1652313600000|2022-05-12 00:00:00|2155.7|2152.7|2154.1|2151.1|2157.1|2154.4|2152.6|2150.1|365
1652313900000|2022-05-12 00:05:00|2154|2151|2154.2|2151.2|2155.3|2152.3|2153.2|2150.7|275
1652314200000|2022-05-12 00:10:00|2154.1|2151.1|2153.5|2150.5|2154.2|2151.2|2151.4|2148.4|383
1652314500000|2022-05-12 00:15:00|2153.6|2150.6|2152.4|2149.4|2154.3|2151.3|2151.1|2148.1|356
1652314800000|2022-05-12 00:20:00|2152.3|2149.3|2152.8|2149.8|2154.5|2151.5|2152.1|2149.1|405
1652315100000|2022-05-12 00:25:00|2152.7|2149.7|2156|2153|2156.2|2153.2|2151.6|2148.6|395
1652315400000|2022-05-12 00:30:00|2156.1|2153.1|2155.4|2152.4|2156.1|2153.1|2153|2150|347
1652315700000|2022-05-12 00:35:00|2155.5|2152.5|2161.3|2158.3|2161.8|2158.8|2154.9|2151.9|372
1652316000000|2022-05-12 00:40:00|2161.4|2158.4|2163.3|2160.3|2165.2|2162.2|2161.4|2158.4|501
1652316300000|2022-05-12 00:45:00|2163.4|2160.4|2162|2159|2164.1|2161.1|2160.6|2158|373
1652316600000|2022-05-12 00:50:00|2161.8|2158.8|2162.4|2159.4|2164|2161|2161.6|2158.8|379
1652316900000|2022-05-12 00:55:00|2162.6|2159.6|2162.5|2159.5|2163.5|2160.6|2160.6|2157.6|354
1652317200000|2022-05-12 01:00:00|2162.6|2159.6|2160.9|2157.9|2164.1|2161.1|2160|2157|746
1652317500000|2022-05-12 01:05:00|2161|2158|2159.7|2156.7|2162.5|2159.5|2158.7|2155.7|526
1652317800000|2022-05-12 01:10:00|2159.6|2156.6|2160.6|2157.6|2161.8|2158.9|2158.9|2155.9|511
1652318100000|2022-05-12 01:15:00|2160.5|2157.5|2161.7|2158.7|2164|2161|2160.5|2157.5|542
1652318400000|2022-05-12 01:20:00|2161.8|2158.8|2161.4|2158.4|2162.3|2159.3|2160.7|2157.7|369
1652318700000|2022-05-12 01:25:00|2161.5|2158.5|2161.2|2158.2|2162.9|2159.9|2160.2|2157.2|431
1652319000000|2022-05-12 01:30:00|2161.1|2158.1|2163.5|2160.5|2165.9|2162.9|2160.8|2158.1|688
1652319300000|2022-05-12 01:35:00|2163.4|2160.4|2162.7|2159.7|2163.5|2160.7|2160.6|2157.7|653
1652319600000|2022-05-12 01:40:00|2162.8|2159.8|2165.1|2162.1|2165.3|2162.3|2161.9|2159.3|520
1652319900000|2022-05-12 01:45:00|2165|2162|2166.8|2163.8|2167.6|2164.6|2164.7|2161.7|497
1652320200000|2022-05-12 01:50:00|2166.9|2163.9|2165.4|2162.4|2167|2164|2165|2162|343
1652320500000|2022-05-12 01:55:00|2165.3|2162.3|2162|2159|2165.5|2162.9|2161.5|2158.5|513
1652320800000|2022-05-12 02:00:00|2162.1|2159.1|2161.5|2158.5|2162.7|2159.7|2160.1|2157.1|613
1652321100000|2022-05-12 02:05:00|2161.3|2158.3|2158.3|2156.3|2161.3|2158.6|2157.9|2155.5|489
1652321400000|2022-05-12 02:10:00|2158.2|2156.2|2158.8|2155.8|2160|2157.4|2157.7|2155.1|526
1652321700000|2022-05-12 02:15:00|2158.7|2155.7|2159.7|2156.7|2159.7|2156.9|2157.5|2154.5|331
1652322000000|2022-05-12 02:20:00|2159.5|2156.5|2159.3|2157.3|2160.9|2157.9|2159.2|2156.2|227
1652322300000|2022-05-12 02:25:00|2159.1|2157.1|2157.8|2154.8|2159.9|2157.4|2157.7|2154.7|249
1652322600000|2022-05-12 02:30:00|2157.7|2154.7|2152.3|2149.3|2158.4|2155.9|2151.8|2148.8|472
1652322900000|2022-05-12 02:35:00|2152.4|2149.4|2151.6|2148.6|2153.1|2150.1|2150.4|2147.4|473
1652323200000|2022-05-12 02:40:00|2151.5|2148.5|2149|2146|2152.9|2149.9|2148.1|2145.1|427
1652323500000|2022-05-12 02:45:00|2148.9|2145.9|2146.3|2143.3|2150|2147|2146|2143|414
1652323800000|2022-05-12 02:50:00|2146.2|2143.2|2147.1|2144.1|2147.7|2144.7|2144.2|2141.2|450
1652324100000|2022-05-12 02:55:00|2147|2144|2146.4|2143.4|2147.6|2145.1|2145.8|2142.8|451
1652324400000|2022-05-12 03:00:00|2146.5|2143.5|2144.5|2142.5|2148.5|2145.5|2143.6|2140.8|371
1652324700000|2022-05-12 03:05:00|2144.9|2141.9|2145.5|2143.5|2147.7|2144.7|2143.7|2140.9|350
1652325000000|2022-05-12 03:10:00|2146|2143|2146.2|2144.2|2147.4|2144.8|2145|2142.2|332
1652325300000|2022-05-12 03:15:00|2146|2144|2146.6|2143.6|2147.9|2145.2|2145.3|2142.5|370
1652325600000|2022-05-12 03:20:00|2146.5|2143.5|2146.2|2143.2|2146.8|2143.8|2144.6|2141.6|336
1652325900000|2022-05-12 03:25:00|2146.6|2143.6|2146.3|2143.3|2147.2|2144.2|2145.3|2142.3|399
1652326200000|2022-05-12 03:30:00|2146.5|2143.5|2144.8|2141.8|2146.6|2143.6|2144.2|2141.2|293
1652326500000|2022-05-12 03:35:00|2144.9|2141.9|2145.2|2142.2|2145.8|2143|2144.2|2141.2|238
1652326800000|2022-05-12 03:40:00|2145.1|2142.1|2145.4|2142.4|2146.4|2143.4|2144|2141|261
1652327100000|2022-05-12 03:45:00|2145.3|2142.3|2149.4|2146.4|2150|2147|2144.5|2141.5|338
1652327400000|2022-05-12 03:50:00|2149.3|2146.3|2149.6|2146.6|2150.6|2147.6|2148.2|2145.2|369
1652327700000|2022-05-12 03:55:00|2149.2|2146.2|2149.5|2146.5|2150|2147|2148.2|2145.3|308
1652328000000|2022-05-12 04:00:00|2149.3|2146.3|2150.1|2148.1|2151.2|2148.3|2148.3|2145.3|321
1652328300000|2022-05-12 04:05:00|2150.2|2148.2|2148.8|2145.8|2150.2|2148.2|2147.9|2145.4|207
1652328600000|2022-05-12 04:10:00|2148.7|2145.7|2147.7|2145.7|2149.1|2146.3|2147.6|2145|152
1652328900000|2022-05-12 04:15:00|2147.6|2145.6|2147.3|2144.3|2148.5|2145.7|2146.4|2143.7|144
1652329200000|2022-05-12 04:20:00|2146.7|2144.7|2146.1|2143.1|2147.7|2144.8|2145.4|2143|190
1652329500000|2022-05-12 04:25:00|2146|2143|2145.4|2142.4|2146|2143.6|2144.5|2142.1|159
1652329800000|2022-05-12 04:30:00|2145.5|2142.5|2142.2|2139.2|2145.5|2143.2|2141.6|2139.1|162
1652330100000|2022-05-12 04:35:00|2142.1|2139.1|2142.2|2139.2|2142.8|2140.3|2141|2138.7|201
1652330400000|2022-05-12 04:40:00|2142.1|2139.1|2138.5|2135.5|2143|2140|2138.3|2135.3|255
1652330700000|2022-05-12 04:45:00|2138.6|2135.6|2140|2138|2140.4|2138|2137.7|2134.7|308
1652331000000|2022-05-12 04:50:00|2139.9|2137.9|2142.1|2139.1|2143.3|2140.7|2139.9|2137.4|270
1652331300000|2022-05-12 04:55:00|2141.9|2138.9|2139.3|2136.3|2141.9|2139|2138.6|2136|221
1652331600000|2022-05-12 05:00:00|2139.4|2136.4|2142.8|2139.8|2144.4|2141.4|2138.8|2136.4|480
1652331900000|2022-05-12 05:05:00|2143.1|2140.1|2140.9|2137.9|2143.5|2140.7|2140.2|2137.3|340
1652332200000|2022-05-12 05:10:00|2140.8|2137.8|2137.9|2134.9|2141.2|2138.5|2137.9|2134.9|400
1652332500000|2022-05-12 05:15:00|2138|2135|2139.5|2136.5|2140|2137|2137.3|2134.3|470
1652332800000|2022-05-12 05:20:00|2139.6|2136.6|2137.9|2134.9|2140.5|2137.5|2137.6|2134.6|450
1652333100000|2022-05-12 05:25:00|2138|2135|2138.7|2135.7|2139.5|2136.5|2136.8|2133.8|558
1652333400000|2022-05-12 05:30:00|2138.8|2135.8|2135.9|2132.9|2138.9|2135.9|2132.6|2129.6|870
1652333700000|2022-05-12 05:35:00|2136|2133|2132.3|2129.3|2136.1|2133.1|2130.9|2127.9|752
1652334000000|2022-05-12 05:40:00|2132.2|2129.2|2133.9|2130.9|2134.9|2131.9|2132.1|2129.1|590
1652334300000|2022-05-12 05:45:00|2134|2131|2138.3|2135.3|2138.5|2135.5|2133.8|2130.8|770
1652334600000|2022-05-12 05:50:00|2138.2|2135.2|2134.2|2131.2|2138.2|2135.2|2133.6|2130.6|591
1652334900000|2022-05-12 05:55:00|2134.1|2131.1|2134.8|2132.8|2137.2|2134.4|2134.1|2131.1|489
1652335200000|2022-05-12 06:00:00|2134.7|2132.7|2137|2134|2138.3|2135.3|2134.6|2131.6|685
1652335500000|2022-05-12 06:05:00|2137.1|2134.1|2134.5|2132.5|2140|2137|2134.3|2132.2|645
1652335800000|2022-05-12 06:10:00|2134.4|2132.4|2131.1|2128.1|2135.1|2132.5|2130.5|2127.5|593
1652336100000|2022-05-12 06:15:00|2131.2|2128.2|2132.6|2129.6|2133.4|2130.9|2131.1|2128.1|478
1652336400000|2022-05-12 06:20:00|2132.3|2130.3|2140.9|2137.9|2142|2139|2132.2|2129.5|674
1652336700000|2022-05-12 06:25:00|2141.1|2138.1|2140.8|2137.8|2141.7|2139.1|2139.4|2136.9|740
1652337000000|2022-05-12 06:30:00|2140.7|2137.7|2141.3|2139.3|2143.4|2140.6|2139.3|2137.3|667
1652337300000|2022-05-12 06:35:00|2141.4|2139.4|2143.6|2140.6|2144.6|2142|2141.1|2138.7|664
1652337600000|2022-05-12 06:40:00|2143.5|2140.5|2141.8|2138.8|2144.8|2141.8|2140.7|2138|619
1652337900000|2022-05-12 06:45:00|2141.9|2138.9|2140.6|2137.6|2142|2139.6|2138.5|2135.6|537
1652338200000|2022-05-12 06:50:00|2140.7|2137.7|2141.1|2139.1|2142.9|2140.6|2140.3|2137.6|427
1652338500000|2022-05-12 06:55:00|2141.7|2138.7|2139.7|2136.7|2142.1|2139.7|2137.4|2134.9|552
1652338800000|2022-05-12 07:00:00|2139.4|2136.4|2137|2135|2139.7|2136.8|2133.7|2131.3|748
1652339100000|2022-05-12 07:05:00|2137.1|2135.1|2133.9|2130.9|2137.1|2135.1|2132.5|2129.9|823
1652339400000|2022-05-12 07:10:00|2134.1|2131.1|2132.9|2130.9|2135.3|2132.8|2132.1|2129.7|764
1652339700000|2022-05-12 07:15:00|2133|2131|2132.1|2129.1|2135.1|2132.5|2128.4|2125.7|959
1652340000000|2022-05-12 07:20:00|2131.8|2129.8|2130.9|2127.9|2133|2130.7|2127.7|2124.7|722
1652340300000|2022-05-12 07:25:00|2131.1|2128.1|2132.3|2130.3|2133.7|2130.9|2129.2|2126.5|543
1652340600000|2022-05-12 07:30:00|2132.2|2130.2|2136.6|2134.6|2137.1|2134.8|2132.1|2130.1|526
1652340900000|2022-05-12 07:35:00|2136.5|2134.5|2137.9|2134.9|2138.9|2136.3|2135.8|2133|736
1652341200000|2022-05-12 07:40:00|2138.2|2135.2|2138.8|2135.8|2138.9|2136.8|2135.4|2133.1|742
1652341500000|2022-05-12 07:45:00|2138.7|2135.7|2141.6|2139.6|2142.5|2140|2138|2135.5|641
1652341800000|2022-05-12 07:50:00|2141.5|2139.5|2141.6|2139.6|2142.8|2140.4|2140.5|2138.5|583
1652342100000|2022-05-12 07:55:00|2141.5|2139.5|2136.9|2134.9|2141.6|2139.6|2136.7|2134.2|467
1652342400000|2022-05-12 08:00:00|2137.2|2135.2|2133|2131|2138.3|2135.7|2131.4|2129.4|690
1652342700000|2022-05-12 08:05:00|2133.1|2131.1|2131.9|2129.9|2134.6|2132.6|2130|2127.9|660
1652343000000|2022-05-12 08:10:00|2132|2130|2134.4|2132.4|2137.3|2135.2|2131.8|2128.9|645
1652343300000|2022-05-12 08:15:00|2134.3|2132.3|2137.7|2134.7|2137.9|2135.3|2133.6|2131.1|651
1652343600000|2022-05-12 08:20:00|2137.9|2134.9|2133.6|2131.6|2138.3|2135.8|2133.6|2131.1|646
1652343900000|2022-05-12 08:25:00|2133.7|2130.7|2133.5|2131.5|2136.4|2133.7|2133|2130.3|673
1652344200000|2022-05-12 08:30:00|2133.6|2131.6|2131.6|2129.6|2133.8|2131.7|2130.1|2127.6|598
1652344500000|2022-05-12 08:35:00|2131.7|2129.7|2129.1|2127.1|2131.8|2129.8|2125.8|2123.3|628
1652344800000|2022-05-12 08:40:00|2129|2127|2130.6|2128.6|2131.6|2129.2|2128.6|2126.2|601
1652345100000|2022-05-12 08:45:00|2130.7|2128.7|2124.2|2122.2|2130.7|2128.7|2123.6|2120.9|523
1652345400000|2022-05-12 08:50:00|2124.1|2122.1|2125.6|2123.6|2126.9|2124.3|2123|2120.5|614
1652345700000|2022-05-12 08:55:00|2125.5|2123.5|2127.8|2124.8|2128|2125|2125.3|2122.9|593
1652346000000|2022-05-12 09:00:00|2127.9|2124.9|2127.7|2124.7|2131.7|2128.7|2126.7|2123.7|791
1652346300000|2022-05-12 09:05:00|2127.6|2124.6|2133.1|2130.1|2133.5|2131.2|2126.7|2124.5|544
1652346600000|2022-05-12 09:10:00|2133.2|2130.2|2131.8|2128.8|2133.2|2130.5|2130.3|2127.3|512
1652346900000|2022-05-12 09:15:00|2131.9|2128.9|2131.6|2128.6|2132.2|2129.5|2129.7|2126.7|414
1652347200000|2022-05-12 09:20:00|2131.5|2128.5|2131.2|2129.2|2132.9|2130.3|2129.5|2126.9|551
1652347500000|2022-05-12 09:25:00|2131.5|2129.5|2132.7|2129.7|2133.8|2131.3|2130.7|2128.2|529
1652347800000|2022-05-12 09:30:00|2132.5|2129.5|2130.4|2128.4|2134.1|2131.1|2130.1|2127.7|589
1652348100000|2022-05-12 09:35:00|2130.2|2128.2|2130.2|2127.2|2132.2|2129.4|2128.1|2125.8|590
1652348400000|2022-05-12 09:40:00|2130.1|2127.1|2132.1|2130.1|2132.5|2130.1|2129.3|2126.8|541
1652348700000|2022-05-12 09:45:00|2132.2|2130.2|2132.6|2129.6|2134.4|2132|2131.2|2128.7|548
1652349000000|2022-05-12 09:50:00|2132.5|2129.5|2129.1|2127.1|2132.7|2129.8|2129|2127|439
1652349300000|2022-05-12 09:55:00|2129|2127|2128.6|2126.6|2130.5|2128.1|2127.2|2125.2|449
1652349600000|2022-05-12 10:00:00|2129.2|2127.2|2130.1|2128.1|2131|2129|2128.1|2125.4|512
1652349900000|2022-05-12 10:05:00|2130.2|2128.2|2129.8|2127.8|2130.8|2128.5|2129.2|2126.9|317
1652350200000|2022-05-12 10:10:00|2130.3|2127.3|2129.9|2127.9|2130.7|2128.7|2129.4|2127.2|326
1652350500000|2022-05-12 10:15:00|2130|2128|2129.8|2127.8|2130.8|2128.7|2129.4|2127.2|356
1652350800000|2022-05-12 10:20:00|2129.9|2127.9|2128.8|2126.8|2130.6|2128.6|2128.3|2126.2|259
1652351100000|2022-05-12 10:25:00|2128.9|2126.9|2128.5|2126.5|2129.3|2127.3|2126.1|2123.5|421
1652351400000|2022-05-12 10:30:00|2128.4|2126.4|2125.4|2123.4|2128.6|2126.6|2124|2121.6|394
1652351700000|2022-05-12 10:35:00|2125.3|2123.3|2122.3|2120.3|2127|2124.5|2122.2|2120.2|531
1652352000000|2022-05-12 10:40:00|2122.1|2120.1|2112.6|2110.6|2122.9|2120.6|2106.4|2103.8|956
1652352300000|2022-05-12 10:45:00|2112.5|2110.5|2100.6|2097.6|2112.7|2110.7|2076.5|2073.5|1012
1652352600000|2022-05-12 10:50:00|2100.8|2097.8|2100.1|2097.1|2104.3|2101.3|2098.4|2095.5|852
1652352900000|2022-05-12 10:55:00|2100.3|2097.3|2100.3|2097.3|2104.6|2101.6|2099|2096.3|746
1652353200000|2022-05-12 11:00:00|2100.2|2097.2|2099.6|2096.6|2104|2101|2098.3|2095.3|763
1652353500000|2022-05-12 11:05:00|2099.4|2096.4|2102|2099|2102.3|2099.3|2097.7|2094.7|741
1652353800000|2022-05-12 11:10:00|2101.9|2098.9|2104.9|2101.9|2105|2102|2098.5|2095.5|664
1652354100000|2022-05-12 11:15:00|2104.8|2101.8|2104.1|2101.1|2107.8|2104.8|2104|2101|591
1652354400000|2022-05-12 11:20:00|2104|2101|2106.7|2103.7|2109.2|2106.2|2102.5|2099.5|757
1652354700000|2022-05-12 11:25:00|2106.9|2103.9|2110.4|2108.4|2110.6|2108.5|2105.6|2102.6|687
1652355000000|2022-05-12 11:30:00|2110.5|2108.5|2103.8|2100.8|2111.2|2108.6|2103.8|2100.8|829
1652355300000|2022-05-12 11:35:00|2104.1|2101.1|2099.2|2097.2|2104.2|2101.2|2097.4|2094.7|832
1652355600000|2022-05-12 11:40:00|2099.5|2096.5|2095.3|2092.3|2099.8|2097.1|2093.7|2091.2|1106
1652355900000|2022-05-12 11:45:00|2095.2|2092.2|2094.3|2092.3|2097.6|2094.6|2092.8|2090.1|684
1652356200000|2022-05-12 11:50:00|2094.4|2092.4|2092.4|2090.4|2095.2|2092.6|2090.6|2087.6|745
1652356500000|2022-05-12 11:55:00|2092.3|2090.3|2090|2088|2094.3|2091.7|2089.8|2087.8|717
1652356800000|2022-05-12 12:00:00|2089.8|2087.8|2090.9|2087.9|2093.4|2091|2089|2086.6|803
1652357100000|2022-05-12 12:05:00|2090.8|2087.8|2095.7|2092.7|2096|2093|2089.5|2087.2|802
1652357400000|2022-05-12 12:10:00|2095.5|2092.5|2096.2|2093.2|2098.5|2095.5|2093.2|2090.7|689
1652357700000|2022-05-12 12:15:00|2095.9|2092.9|2093.7|2090.7|2097.7|2094.7|2092.7|2089.7|725
1652358000000|2022-05-12 12:20:00|2093.8|2090.8|2094.4|2091.4|2096.6|2094.1|2090.6|2088|857
1652358300000|2022-05-12 12:25:00|2094.6|2091.6|2097|2094|2097|2094.1|2088.3|2085.3|823
1652358600000|2022-05-12 12:30:00|2096.9|2093.9|2101.5|2098.5|2104|2101|2095.1|2092.1|969
1652358900000|2022-05-12 12:35:00|2101.4|2098.4|2099|2096|2101.7|2099|2093.2|2090.3|1018
1652359200000|2022-05-12 12:40:00|2099.2|2096.2|2100.1|2098.1|2103.3|2100.6|2098.6|2096.1|834
1652359500000|2022-05-12 12:45:00|2100|2098|2094.5|2092.5|2101.4|2098.8|2093.8|2091.2|896
1652359800000|2022-05-12 12:50:00|2094|2092|2103.6|2101.6|2105.1|2102.6|2094|2091.5|828
1652360100000|2022-05-12 12:55:00|2104.1|2102.1|2105.4|2103.4|2106.3|2103.8|2102.9|2099.9|794
1652360400000|2022-05-12 13:00:00|2105.5|2103.5|2106.8|2103.8|2109.9|2107|2104.3|2101.7|1163
1652360700000|2022-05-12 13:05:00|2106.7|2103.7|2104.6|2101.6|2109.2|2106.8|2102.7|2099.7|816
1652361000000|2022-05-12 13:10:00|2104.9|2101.9|2114.6|2111.6|2115.4|2112.7|2103.5|2100.5|885
1652361300000|2022-05-12 13:15:00|2114.5|2111.5|2119.4|2116.4|2119.6|2116.7|2113.5|2110.5|898
1652361600000|2022-05-12 13:20:00|2119.5|2116.5|2120.9|2117.9|2123.5|2120.5|2119|2116.1|944
1652361900000|2022-05-12 13:25:00|2121|2118|2114.3|2112.3|2121|2118|2114.3|2111.8|745
1652362200000|2022-05-12 13:30:00|2114.2|2112.2|2114.1|2111.1|2117.7|2114.7|2109.8|2107.3|1102
1652362500000|2022-05-12 13:35:00|2113.9|2110.9|2108.7|2105.7|2115.2|2112.2|2108.2|2105.2|1254
1652362800000|2022-05-12 13:40:00|2108.6|2105.6|2110.3|2107.3|2112.9|2109.9|2105.9|2102.9|1173
1652363100000|2022-05-12 13:45:00|2110.4|2107.4|2104|2101|2112.4|2109.4|2103.1|2100.1|1185
1652363400000|2022-05-12 13:50:00|2104.2|2101.2|2099.1|2096.1|2105.3|2102.3|2099|2096|1121
1652363700000|2022-05-12 13:55:00|2099.3|2096.3|2096|2093|2099.7|2096.7|2095.1|2092.1|1119
1652364000000|2022-05-12 14:00:00|2095.9|2092.9|2090.8|2088.8|2097.1|2094.1|2089.2|2086.4|1365
1652364300000|2022-05-12 14:05:00|2091.3|2088.3|2099.5|2096.5|2100.8|2098|2090.4|2087.5|1145
1652364600000|2022-05-12 14:10:00|2099.7|2096.7|2112.8|2109.8|2113.3|2110.3|2097.5|2094.8|1277
1652364900000|2022-05-12 14:15:00|2112.9|2109.9|2112.6|2109.6|2115.9|2112.9|2109.9|2107.3|1156
1652365200000|2022-05-12 14:20:00|2112.4|2109.4|2117|2114|2117.2|2114.2|2109.9|2107|1147
1652365500000|2022-05-12 14:25:00|2117.1|2114.1|2112.3|2109.3|2117.3|2114.8|2111.5|2108.7|1018
1652365800000|2022-05-12 14:30:00|2112.4|2109.4|2110.4|2108.4|2114.8|2112.2|2106.6|2103.6|1103
1652366100000|2022-05-12 14:35:00|2110.3|2108.3|2110|2107|2112.3|2109.4|2108.5|2105.9|902
1652366400000|2022-05-12 14:40:00|2110.1|2107.1|2107.8|2104.8|2111.5|2108.5|2106.3|2103.3|836
1652366700000|2022-05-12 14:45:00|2107.9|2104.9|2107.7|2104.7|2108.7|2105.7|2103.7|2100.7|979
1652367000000|2022-05-12 14:50:00|2107.8|2104.8|2108.2|2105.2|2111.2|2108.2|2107.2|2104.3|917
1652367300000|2022-05-12 14:55:00|2108.1|2105.1|2111|2109|2111.9|2109.2|2106.6|2103.6|882
1652367600000|2022-05-12 15:00:00|2110.9|2108.9|2108.8|2105.8|2112|2109.4|2106.5|2103.7|808
1652367900000|2022-05-12 15:05:00|2108.7|2105.7|2114.9|2111.9|2115.2|2112.5|2105.6|2102.9|686
1652368200000|2022-05-12 15:10:00|2115|2112|2108.5|2105.5|2115|2112.1|2108.1|2105.1|765
1652368500000|2022-05-12 15:15:00|2108.6|2105.6|2102|2099|2109.2|2106.2|2101.3|2098.8|770
1652368800000|2022-05-12 15:20:00|2101.9|2098.9|2101.9|2098.9|2103.6|2101.1|2100.2|2097.4|695
1652369100000|2022-05-12 15:25:00|2102.1|2099.1|2098.3|2095.3|2102.2|2099.5|2097.7|2095.1|704
1652369400000|2022-05-12 15:30:00|2098.2|2095.2|2096.8|2093.8|2099.6|2097.4|2095.8|2093.3|730
1652369700000|2022-05-12 15:35:00|2096.9|2093.9|2095.5|2092.5|2098.3|2095.5|2094.5|2091.7|685
1652370000000|2022-05-12 15:40:00|2095.7|2092.7|2096.4|2093.4|2097.9|2095.2|2095.4|2092.4|630
1652370300000|2022-05-12 15:45:00|2096.3|2093.3|2093.8|2090.8|2096.3|2093.3|2092.1|2089.5|647
1652370600000|2022-05-12 15:50:00|2093.9|2090.9|2091|2088|2094.8|2092|2090.9|2087.9|585
1652370900000|2022-05-12 15:55:00|2091.1|2088.1|2092.6|2089.6|2094|2091.5|2090.4|2087.4|671
1652371200000|2022-05-12 16:00:00|2092.8|2089.8|2090.6|2087.6|2093.5|2090.5|2088.1|2085.4|614
1652371500000|2022-05-12 16:05:00|2090.5|2087.5|2090.4|2087.4|2091.2|2088.4|2088.1|2085.2|656
1652371800000|2022-05-12 16:10:00|2090.5|2087.5|2092.5|2089.5|2093.3|2090.3|2088.8|2086.5|623
1652372100000|2022-05-12 16:15:00|2092.4|2089.4|2093.4|2090.4|2094.2|2091.3|2090.3|2087.3|669
1652372400000|2022-05-12 16:20:00|2093.5|2090.5|2093.6|2090.6|2095.1|2092.1|2091.6|2088.6|622
1652372700000|2022-05-12 16:25:00|2093.5|2090.5|2098.9|2095.9|2099|2096|2092.7|2089.9|601
1652373000000|2022-05-12 16:30:00|2098.8|2095.8|2099.7|2096.7|2101.1|2098.1|2096.8|2094.1|662
1652373300000|2022-05-12 16:35:00|2099.8|2096.8|2094.9|2092.9|2100|2097.1|2094.4|2091.9|605
1652373600000|2022-05-12 16:40:00|2095.3|2092.3|2093.5|2090.5|2095.4|2092.8|2091.4|2088.6|644
1652373900000|2022-05-12 16:45:00|2094.1|2091.1|2089.3|2086.3|2094.9|2092.3|2088.8|2086|717
1652374200000|2022-05-12 16:50:00|2089.2|2086.2|2081.7|2078.7|2090.9|2087.9|2080.1|2077.1|989
1652374500000|2022-05-12 16:55:00|2081.8|2078.8|2080.1|2077.1|2083.1|2080.3|2077.7|2074.7|1028
1652374800000|2022-05-12 17:00:00|2080.3|2077.3|2076.6|2073.6|2081.6|2078.6|2076.2|2073.2|1085
1652375100000|2022-05-12 17:05:00|2077|2074|2076.2|2073.2|2080.2|2077.5|2072.8|2069.8|978
1652375400000|2022-05-12 17:10:00|2076.4|2073.4|2077.6|2074.6|2078.1|2075.1|2074.2|2071.7|839
1652375700000|2022-05-12 17:15:00|2077.5|2074.5|2077.1|2075.1|2081.4|2078.9|2076.7|2074.2|764
1652376000000|2022-05-12 17:20:00|2077.2|2075.2|2081.6|2079.6|2083.1|2080.9|2076.9|2074.4|723
1652376300000|2022-05-12 17:25:00|2081.7|2079.7|2081.1|2079.1|2084.1|2081.4|2079.6|2077|663
1652376600000|2022-05-12 17:30:00|2081|2079|2079.3|2076.3|2081.7|2079.2|2078.7|2076.1|714
1652376900000|2022-05-12 17:35:00|2078.9|2076.9|2069.6|2066.6|2079.8|2077.3|2068.9|2066.4|678
1652377200000|2022-05-12 17:40:00|2069.4|2066.4|2069|2066|2071.1|2068.1|2067.4|2064.4|456
1652377500000|2022-05-12 17:45:00|2068.8|2065.8|2063.7|2060.7|2070|2067.4|2063.5|2060.5|655
1652377800000|2022-05-12 17:50:00|2063.5|2060.5|2064.1|2062.1|2065.7|2062.8|2063.4|2060.4|555
1652378100000|2022-05-12 17:55:00|2064|2062|2066.6|2063.6|2068.3|2065.8|2063|2060.4|533
1652378400000|2022-05-12 18:00:00|2066.4|2064.4|2071.1|2069.1|2071.9|2069.4|2066.2|2063.9|581
1652378700000|2022-05-12 18:05:00|2071.2|2069.2|2067.8|2064.8|2071.8|2069.2|2067|2064.6|584
1652379000000|2022-05-12 18:10:00|2067.7|2064.7|2068.6|2065.6|2069.2|2066.5|2066.9|2064.2|556
1652379300000|2022-05-12 18:15:00|2068.4|2065.4|2068.6|2065.6|2069.1|2066.4|2065.2|2062.5|532
1652379600000|2022-05-12 18:20:00|2068.7|2065.7|2069.2|2066.2|2071.5|2068.6|2068.6|2065.6|500
1652379900000|2022-05-12 18:25:00|2069.3|2066.3|2071.6|2068.6|2072.8|2070.4|2068|2065.4|594
1652380200000|2022-05-12 18:30:00|2071.2|2069.2|2071.7|2068.7|2073.3|2070.6|2069.9|2066.9|571
1652380500000|2022-05-12 18:35:00|2071.2|2068.2|2067.6|2064.6|2071.9|2069.3|2067|2064.3|567
1652380800000|2022-05-12 18:40:00|2067.3|2064.3|2068.5|2065.5|2069|2066.4|2066.3|2063.4|432
1652381100000|2022-05-12 18:45:00|2068.6|2065.6|2069.9|2066.9|2071.3|2068.5|2068.2|2065.5|383
1652381400000|2022-05-12 18:50:00|2069.8|2066.8|2071.5|2068.5|2073|2070.5|2068.9|2066.3|454
1652381700000|2022-05-12 18:55:00|2071.6|2068.6|2070.9|2067.9|2073.9|2071.3|2069.3|2066.5|520
1652382000000|2022-05-12 19:00:00|2071|2068|2070.1|2067.1|2073.1|2070.1|2068.7|2066.3|576
1652382300000|2022-05-12 19:05:00|2070.4|2067.4|2069|2066|2070.5|2067.5|2067.6|2065|465
1652382600000|2022-05-12 19:10:00|2068.9|2065.9|2069.9|2066.9|2070.8|2068.3|2067.9|2065.5|373
1652382900000|2022-05-12 19:15:00|2070|2067|2072.6|2069.6|2073.3|2070.8|2069.1|2066.2|386
1652383200000|2022-05-12 19:20:00|2072.8|2069.8|2076.9|2073.9|2077|2074.5|2072.2|2069.2|527
1652383500000|2022-05-12 19:25:00|2076.8|2073.8|2075.8|2072.8|2078.9|2075.9|2074.9|2071.9|501
1652383800000|2022-05-12 19:30:00|2075.5|2072.5|2073.5|2070.5|2077.1|2074.6|2073.3|2070.5|586
1652384100000|2022-05-12 19:35:00|2073.4|2070.4|2075.3|2072.3|2075.5|2073.1|2071.4|2068.9|583
1652384400000|2022-05-12 19:40:00|2075.4|2072.4|2074.3|2072.3|2076.9|2074.5|2074.2|2071.5|452
1652384700000|2022-05-12 19:45:00|2074.9|2071.9|2076.7|2073.7|2077.8|2074.8|2074.1|2071.3|567
1652385000000|2022-05-12 19:50:00|2076.8|2073.8|2076|2073|2078.8|2075.8|2075.9|2072.9|574
1652385300000|2022-05-12 19:55:00|2075.9|2072.9|2074.8|2071.8|2076|2073.3|2073.9|2071.1|568
1652385600000|2022-05-12 20:00:00|2074.1|2071.1|2070.4|2067.4|2074.2|2071.7|2070.1|2067.2|380
1652385900000|2022-05-12 20:05:00|2070.9|2067.9|2069|2066|2072.7|2069.9|2068.8|2065.8|315
1652386200000|2022-05-12 20:10:00|2069.1|2066.1|2068.3|2065.3|2069.1|2066.1|2067.4|2064.9|212
1652386500000|2022-05-12 20:15:00|2068.4|2065.4|2069.7|2066.7|2069.8|2066.8|2066.9|2063.9|224
1652386800000|2022-05-12 20:20:00|2069.6|2066.6|2071.1|2068.1|2071.4|2068.6|2069.1|2066.1|207
1652387100000|2022-05-12 20:25:00|2071|2068|2072.8|2069.8|2074|2071.3|2071|2068|225
1652387400000|2022-05-12 20:30:00|2073|2070|2073.3|2070.3|2074.3|2071.3|2071.9|2068.9|221
1652387700000|2022-05-12 20:35:00|2073.1|2070.1|2072.5|2069.5|2074|2071|2067|2064|320
1652388000000|2022-05-12 20:40:00|2072.4|2069.4|2073.5|2070.5|2073.9|2070.9|2072|2069.2|164
1652388300000|2022-05-12 20:45:00|2073.3|2070.3|2071.1|2068.1|2073.7|2070.7|2068.1|2065.1|346
1652388600000|2022-05-12 20:50:00|2070.9|2067.9|2071.1|2068.1|2072.3|2069.3|2069.5|2066.5|183
1652388900000|2022-05-12 20:55:00|2071|2068|2074.1|2067.3|2080|2071|2068.4|2063.7|483
1652392800000|2022-05-12 22:00:00|2071.4|2068.4|2073.5|2070.5|2075|2071.9|2071.2|2065.9|290
1652393100000|2022-05-12 22:05:00|2073.7|2070.7|2076.7|2073.7|2076.8|2073.8|2073.3|2070.3|196
1652393400000|2022-05-12 22:10:00|2076.3|2073.3|2076.3|2073.3|2076.5|2073.8|2074.8|2071.9|226
1652393700000|2022-05-12 22:15:00|2076.2|2073.2|2076.2|2073.2|2076.3|2073.6|2075.2|2072.2|166
1652394000000|2022-05-12 22:20:00|2076.1|2073.1|2075.1|2072.1|2076.4|2073.8|2074.6|2071.9|134
1652394300000|2022-05-12 22:25:00|2075.2|2072.2|2074.5|2071.5|2075.3|2072.6|2071.2|2068.2|325
1652394600000|2022-05-12 22:30:00|2074.2|2071.2|2070|2067|2074.3|2071.3|2066|2063|584
1652394900000|2022-05-12 22:35:00|2069.7|2066.7|2070.3|2067.3|2071.1|2068.1|2069|2066|254
1652395200000|2022-05-12 22:40:00|2070.2|2067.2|2072.4|2069.4|2073.2|2070.2|2069.6|2066.8|298
1652395500000|2022-05-12 22:45:00|2072|2069|2071|2068|2072.5|2069.6|2069.9|2066.9|308
1652395800000|2022-05-12 22:50:00|2071.1|2068.1|2072.8|2069.8|2073.1|2070.1|2070.2|2067.2|272
1652396100000|2022-05-12 22:55:00|2073|2070|2073.2|2070.2|2074|2071|2072.3|2069.3|219
1652396400000|2022-05-12 23:00:00|2073.1|2070.1|2075.3|2072.3|2075.7|2072.7|2072.7|2069.7|252
1652396700000|2022-05-12 23:05:00|2075.2|2072.2|2074.8|2071.8|2076.3|2073.4|2074.4|2071.4|262
1652397000000|2022-05-12 23:10:00|2074.2|2071.2|2077.7|2074.7|2078.2|2075.2|2074.1|2071.1|210
1652397300000|2022-05-12 23:15:00|2077.6|2074.6|2077.7|2074.7|2078.6|2075.6|2077.1|2074.1|188
1652397600000|2022-05-12 23:20:00|2077.6|2074.6|2079.2|2076.2|2079.6|2076.6|2077.1|2074.1|189
1652397900000|2022-05-12 23:25:00|2079.1|2076.1|2079.6|2076.6|2080.2|2077.2|2078|2075|216
1652398200000|2022-05-12 23:30:00|2079.5|2076.5|2079.8|2076.8|2081|2078|2078.6|2076.1|294
1652398500000|2022-05-12 23:35:00|2079.7|2076.7|2077.5|2075.5|2079.8|2077.2|2077.4|2075.2|178
1652398800000|2022-05-12 23:40:00|2077.7|2075.7|2078.5|2076.5|2079.2|2076.9|2077.6|2074.9|269
1652399100000|2022-05-12 23:45:00|2078.1|2076.1|2080|2077|2081.1|2078.6|2078.1|2075.4|418
1652399400000|2022-05-12 23:50:00|2079.8|2076.8|2084|2081|2084.3|2081.3|2079.1|2076.1|344
1652399700000|2022-05-12 23:55:00|2084.1|2081.1|2083.1|2080.1|2084.2|2081.2|2082.1|2079.1|312
1652400000000|2022-05-13 00:00:00|2083.3|2080.3|2081.7|2078.7|2083.6|2080.6|2080.6|2077.6|473
1652400300000|2022-05-13 00:05:00|2081.5|2078.5|2084|2081|2084.7|2081.7|2081.2|2078.2|386
1652400600000|2022-05-13 00:10:00|2084.2|2081.2|2083.4|2080.4|2087.8|2085.3|2082.7|2079.7|547
1652400900000|2022-05-13 00:15:00|2083.5|2080.5|2083.2|2080.2|2085|2082.4|2082.4|2079.4|355
1652401200000|2022-05-13 00:20:00|2083.1|2080.1|2083.7|2080.7|2084.7|2081.9|2082.4|2079.4|327
1652401500000|2022-05-13 00:25:00|2083.6|2080.6|2083|2080|2083.7|2080.7|2080.6|2077.9|206
1652401800000|2022-05-13 00:30:00|2083.1|2080.1|2084.9|2081.9|2084.9|2082.3|2081|2078.2|397
1652402100000|2022-05-13 00:35:00|2084.8|2081.8|2084.9|2081.9|2085.6|2082.7|2083.3|2080.5|195
1652402400000|2022-05-13 00:40:00|2084.8|2081.8|2081.5|2079.5|2085|2082.4|2081.4|2078.9|363
1652402700000|2022-05-13 00:45:00|2081.4|2079.4|2081.2|2079.2|2081.9|2079.5|2078.6|2075.9|285
1652403000000|2022-05-13 00:50:00|2080.7|2078.7|2081|2078|2081.5|2079|2079|2076.3|302
1652403300000|2022-05-13 00:55:00|2081.1|2078.1|2080.7|2077.7|2082.3|2079.3|2078.8|2076.1|322
1652403600000|2022-05-13 01:00:00|2080.8|2077.8|2081.9|2078.9|2083.4|2080.4|2080.3|2077.3|764
1652403900000|2022-05-13 01:05:00|2081.8|2078.8|2083.9|2080.9|2084.1|2081.1|2079.4|2076.4|549
1652404200000|2022-05-13 01:10:00|2083.8|2080.8|2086.6|2083.6|2087.7|2084.9|2082.4|2079.4|599
1652404500000|2022-05-13 01:15:00|2086.5|2083.5|2086.2|2083.2|2087|2084.5|2084.4|2081.5|569
1652404800000|2022-05-13 01:20:00|2086.3|2083.3|2083.2|2081.2|2086.3|2083.3|2083.2|2080.7|449
1652405100000|2022-05-13 01:25:00|2083.3|2081.3|2086.1|2083.1|2086.4|2083.4|2083.3|2080.5|448
1652405400000|2022-05-13 01:30:00|2086.2|2083.2|2082.9|2079.9|2089.4|2086.5|2082.4|2079.6|679
1652405700000|2022-05-13 01:35:00|2082.8|2079.8|2080.4|2077.4|2083.4|2080.9|2080|2077|643
1652406000000|2022-05-13 01:40:00|2080.2|2077.2|2081.3|2078.3|2083|2080.8|2079.8|2076.8|511
1652406300000|2022-05-13 01:45:00|2081.4|2078.4|2085.3|2082.3|2085.4|2082.6|2080.5|2077.9|506
1652406600000|2022-05-13 01:50:00|2085.4|2082.4|2083.8|2081.8|2087.2|2084.4|2083.6|2081|562
1652406900000|2022-05-13 01:55:00|2083.7|2081.7|2081.5|2078.5|2085.1|2082.9|2080.9|2077.9|590
1652407200000|2022-05-13 02:00:00|2081.4|2078.4|2083|2080|2085.2|2082.3|2081.2|2078.2|499
1652407500000|2022-05-13 02:05:00|2082.7|2079.7|2081.6|2078.6|2083.1|2080.4|2080.4|2077.5|520
1652407800000|2022-05-13 02:10:00|2081.3|2078.3|2082.5|2079.5|2082.5|2079.5|2080.3|2077.4|368
1652408100000|2022-05-13 02:15:00|2082.4|2079.4|2083.1|2081.1|2084|2081.6|2080.5|2077.9|299
1652408400000|2022-05-13 02:20:00|2083|2081|2084.3|2081.3|2085.2|2082.8|2082.9|2080.1|241
1652408700000|2022-05-13 02:25:00|2084.4|2081.4|2085.2|2082.2|2085.8|2083.3|2084.3|2081.3|336
1652409000000|2022-05-13 02:30:00|2085.3|2082.3|2083.3|2080.3|2085.9|2083.2|2082.8|2080.1|368
1652409300000|2022-05-13 02:35:00|2083.4|2080.4|2084.1|2081.1|2085.7|2083.4|2083.3|2080.3|352
1652409600000|2022-05-13 02:40:00|2084|2081|2082|2079|2084.2|2081.3|2081.4|2078.7|355
1652409900000|2022-05-13 02:45:00|2082.1|2079.1|2081.1|2079.1|2083|2080.7|2080.2|2078|424
1652410200000|2022-05-13 02:50:00|2081.2|2079.2|2080.2|2078.2|2081.7|2079.4|2079.9|2077.4|487
1652410500000|2022-05-13 02:55:00|2080.4|2078.4|2081|2079|2081.9|2079.5|2079.6|2077.1|515
1652410800000|2022-05-13 03:00:00|2080.9|2078.9|2079.5|2077.5|2081.5|2079.4|2079.1|2076.3|382
1652411100000|2022-05-13 03:05:00|2079.3|2077.3|2081.5|2079.5|2082.8|2080.8|2078.8|2076.7|387
1652411400000|2022-05-13 03:10:00|2081.4|2079.4|2081.3|2078.3|2081.6|2079.5|2079.3|2076.8|347
1652411700000|2022-05-13 03:15:00|2081.1|2078.1|2084.2|2081.2|2085.1|2082.4|2081.1|2078.1|528
1652412000000|2022-05-13 03:20:00|2084.1|2081.1|2084.3|2082.3|2084.8|2082.6|2082.8|2080.1|464
1652412300000|2022-05-13 03:25:00|2084.4|2082.4|2083.8|2080.8|2085|2082.6|2083|2080.6|346
1652412600000|2022-05-13 03:30:00|2083.9|2080.9|2084.1|2082.1|2084.6|2082.2|2082.7|2080|266
1652412900000|2022-05-13 03:35:00|2084.2|2082.2|2085.9|2082.9|2086.7|2083.8|2084.1|2081.3|308
1652413200000|2022-05-13 03:40:00|2085.8|2082.8|2085|2082|2086.4|2083.7|2084.5|2081.7|326
1652413500000|2022-05-13 03:45:00|2084.9|2081.9|2082.7|2079.7|2085.4|2082.4|2082.6|2079.6|352
1652413800000|2022-05-13 03:50:00|2082.8|2079.8|2082.8|2079.8|2083.6|2080.8|2082.5|2079.5|286
1652414100000|2022-05-13 03:55:00|2082.9|2079.9|2080.5|2077.5|2083.4|2080.8|2080.5|2077.5|223
1652414400000|2022-05-13 04:00:00|2080.6|2077.6|2080.9|2078.9|2081.5|2079.2|2080.2|2077.2|263
1652414700000|2022-05-13 04:05:00|2081|2079|2082.4|2080.4|2082.4|2080.4|2080.4|2078.4|133
1652415000000|2022-05-13 04:10:00|2082.2|2080.2|2082.9|2079.9|2083.7|2081.7|2081.4|2078.9|247
1652415300000|2022-05-13 04:15:00|2082.6|2079.6|2081.5|2078.5|2082.7|2080.4|2081|2078.3|178
1652415600000|2022-05-13 04:20:00|2081.7|2078.7|2082.4|2079.4|2082.5|2079.5|2080.8|2077.9|192
1652415900000|2022-05-13 04:25:00|2082.3|2079.3|2085.4|2082.4|2085.8|2082.8|2081.9|2079.3|268
1652416200000|2022-05-13 04:30:00|2085.3|2082.3|2082.9|2079.9|2086.2|2083.2|2082.7|2079.7|284
1652416500000|2022-05-13 04:35:00|2083|2080|2082.9|2079.9|2084.1|2081.1|2082.1|2079.1|166
1652416800000|2022-05-13 04:40:00|2082.8|2079.8|2083.6|2080.6|2083.9|2080.9|2082.6|2079.6|172
1652417100000|2022-05-13 04:45:00|2083.5|2080.5|2084.9|2081.9|2085.3|2082.3|2083.3|2080.3|182
1652417400000|2022-05-13 04:50:00|2084.8|2081.8|2085.5|2082.5|2085.8|2082.8|2084.1|2081.5|181
1652417700000|2022-05-13 04:55:00|2085.6|2082.6|2085.3|2082.3|2085.8|2082.8|2083.6|2080.8|256
1652418000000|2022-05-13 05:00:00|2085.4|2082.4|2083.8|2080.8|2085.4|2082.4|2083.3|2080.3|283
1652418300000|2022-05-13 05:05:00|2084.2|2081.2|2085.7|2082.7|2085.8|2082.8|2082.6|2079.6|246
1652418600000|2022-05-13 05:10:00|2085.6|2082.6|2084.3|2081.3|2087|2084|2084.2|2081.2|299
1652418900000|2022-05-13 05:15:00|2084.5|2081.5|2085.7|2082.7|2085.9|2082.9|2083.3|2080.3|239
1652419200000|2022-05-13 05:20:00|2085.6|2082.6|2086.6|2083.6|2087.1|2084.2|2085.1|2082.1|286
1652419500000|2022-05-13 05:25:00|2086.7|2083.7|2086.5|2083.5|2088|2085|2085.2|2082.8|380
1652419800000|2022-05-13 05:30:00|2086.3|2083.3|2088.1|2085.1|2088.2|2085.2|2084.5|2081.7|515
1652420100000|2022-05-13 05:35:00|2088.2|2085.2|2087.6|2084.6|2089.9|2086.9|2087.2|2084.2|464
1652420400000|2022-05-13 05:40:00|2087.7|2084.7|2086.9|2083.9|2088.3|2085.4|2086.1|2083.5|420
1652420700000|2022-05-13 05:45:00|2086.6|2083.6|2084.4|2081.4|2087.4|2084.4|2084.1|2081.4|545
1652421000000|2022-05-13 05:50:00|2084.8|2081.8|2085|2082|2085.5|2082.5|2084|2081|420
1652421300000|2022-05-13 05:55:00|2085.1|2082.1|2084.3|2081.3|2087|2084.4|2083.8|2080.8|490
1652421600000|2022-05-13 06:00:00|2084.8|2081.8|2085.7|2083.7|2087.4|2084.9|2083.9|2080.9|639
1652421900000|2022-05-13 06:05:00|2085.6|2083.6|2087|2084|2088.9|2086.3|2085.6|2082.9|558
1652422200000|2022-05-13 06:10:00|2086.8|2083.8|2086.7|2083.7|2087.4|2084.9|2084.4|2081.7|611
1652422500000|2022-05-13 06:15:00|2086.6|2083.6|2084.8|2081.8|2087.1|2084.1|2082.7|2080.2|610
1652422800000|2022-05-13 06:20:00|2084.9|2081.9|2085.9|2083.9|2087.1|2085.1|2084.2|2081.3|410
1652423100000|2022-05-13 06:25:00|2086|2084|2081.7|2079.7|2086.4|2084|2081.5|2079|563
1652423400000|2022-05-13 06:30:00|2082.2|2079.2|2081.3|2078.3|2083|2080.6|2080.6|2078|550
1652423700000|2022-05-13 06:35:00|2081.2|2078.2|2080.7|2078.7|2083.3|2081.1|2080.5|2078.2|471
1652424000000|2022-05-13 06:40:00|2080.6|2078.6|2083.3|2081.3|2083.4|2081.4|2079.4|2077|441
1652424300000|2022-05-13 06:45:00|2083.4|2081.4|2083.3|2080.3|2086.4|2083.7|2083.2|2080.2|542
1652424600000|2022-05-13 06:50:00|2083.2|2080.2|2085.8|2082.8|2087.2|2084.3|2082.8|2079.8|400
1652424900000|2022-05-13 06:55:00|2085.7|2082.7|2083.2|2080.2|2086.1|2083.3|2081.8|2079.8|436
1652425200000|2022-05-13 07:00:00|2083.3|2080.3|2082.7|2080.7|2084.7|2082.1|2081.8|2079.8|556
1652425500000|2022-05-13 07:05:00|2082.6|2080.6|2085.2|2083.2|2085.9|2083.5|2081.7|2079.7|444
1652425800000|2022-05-13 07:10:00|2085|2083|2084.6|2082.6|2086.2|2083.6|2083.2|2080.8|441
1652426100000|2022-05-13 07:15:00|2084.5|2082.5|2083.8|2081.8|2085.9|2082.9|2082.1|2079.9|495
1652426400000|2022-05-13 07:20:00|2083.7|2081.7|2085.4|2083.4|2085.5|2083.5|2083.2|2081|407
1652426700000|2022-05-13 07:25:00|2085.5|2083.5|2092.2|2089.2|2092.6|2089.6|2084.8|2082.4|707
1652427000000|2022-05-13 07:30:00|2092.3|2089.3|2099.8|2096.8|2100.8|2097.8|2092.1|2089.1|766
1652427300000|2022-05-13 07:35:00|2099.6|2096.6|2097.8|2094.8|2100.7|2097.7|2095.8|2093.3|628
1652427600000|2022-05-13 07:40:00|2097.7|2094.7|2095.6|2092.6|2099.8|2096.8|2094.6|2091.9|625
1652427900000|2022-05-13 07:45:00|2095.7|2092.7|2095.8|2092.8|2099|2096|2095.4|2092.4|608
1652428200000|2022-05-13 07:50:00|2095.9|2092.9|2093.2|2090.2|2096.6|2094|2093.2|2090.2|482
1652428500000|2022-05-13 07:55:00|2093.3|2090.3|2088.6|2086.6|2093.5|2090.5|2088.6|2086.6|490
1652428800000|2022-05-13 08:00:00|2088.7|2086.7|2089|2087|2089.7|2087.3|2085.4|2082.7|551
1652429100000|2022-05-13 08:05:00|2089.1|2087.1|2089.5|2087.5|2092.7|2090.7|2088.5|2086.5|506
1652429400000|2022-05-13 08:10:00|2089.4|2087.4|2085.4|2083.4|2090.1|2088|2085|2082.7|413
1652429700000|2022-05-13 08:15:00|2085.5|2083.5|2084.3|2082.3|2087.8|2085.3|2084.2|2081.7|579
1652430000000|2022-05-13 08:20:00|2084.4|2082.4|2082.6|2080.6|2085.4|2083|2081.9|2079.9|525
1652430300000|2022-05-13 08:25:00|2082.5|2080.5|2083.2|2081.2|2084.2|2082.2|2082.3|2080|453
1652430600000|2022-05-13 08:30:00|2083.1|2081.1|2081.4|2079.4|2083.7|2081.3|2077.4|2075.3|623
1652430900000|2022-05-13 08:35:00|2081.7|2078.7|2079.3|2076.3|2083.7|2081.4|2077.2|2074.2|636
1652431200000|2022-05-13 08:40:00|2079.4|2076.4|2081.5|2078.5|2082.9|2079.9|2078.1|2075.8|585
1652431500000|2022-05-13 08:45:00|2081.4|2078.4|2081.6|2079.6|2082.4|2080|2079.6|2076.8|616
1652431800000|2022-05-13 08:50:00|2081.7|2079.7|2084|2081|2084.3|2081.4|2080.2|2077.4|571
1652432100000|2022-05-13 08:55:00|2084.3|2081.3|2082.5|2080.5|2084.3|2081.9|2082.4|2080.4|324
1652432400000|2022-05-13 09:00:00|2082.6|2080.6|2084|2082|2084.1|2082.1|2082|2080|283
1652432700000|2022-05-13 09:05:00|2084.1|2082.1|2086.6|2084.6|2086.7|2084.7|2082.5|2080.5|288
1652433000000|2022-05-13 09:10:00|2086.7|2084.7|2084.5|2081.5|2088.2|2086.2|2083.5|2081.4|343
1652433300000|2022-05-13 09:15:00|2084.6|2081.6|2085.5|2083.5|2085.9|2083.8|2082.6|2080.2|319
1652433600000|2022-05-13 09:20:00|2085.4|2083.4|2087|2085|2087.8|2085.2|2084.7|2082.6|364
1652433900000|2022-05-13 09:25:00|2086.9|2084.9|2086.8|2083.8|2089|2086.4|2085.6|2083.1|433
1652434200000|2022-05-13 09:30:00|2086.7|2083.7|2086.5|2084.5|2089.1|2086.6|2085.9|2083.2|450
1652434500000|2022-05-13 09:35:00|2086.6|2084.6|2087.3|2085.3|2087.8|2085.4|2085.2|2082.8|383
1652434800000|2022-05-13 09:40:00|2087.4|2085.4|2089.3|2086.3|2089.4|2086.9|2086.3|2084.1|355
1652435100000|2022-05-13 09:45:00|2089.4|2086.4|2089.1|2087.1|2090.6|2088.2|2088.5|2086.2|358
1652435400000|2022-05-13 09:50:00|2088.9|2086.9|2086.6|2083.6|2090.1|2087.2|2085.4|2082.4|338
1652435700000|2022-05-13 09:55:00|2086.5|2083.5|2087.4|2084.4|2088.6|2086.2|2085.4|2082.9|345
1652436000000|2022-05-13 10:00:00|2087.5|2084.5|2082.7|2080.7|2087.5|2085.4|2081.6|2079.6|494
1652436300000|2022-05-13 10:05:00|2082.8|2080.8|2083.3|2081.3|2085.4|2083.4|2082.6|2080.6|258
1652436600000|2022-05-13 10:10:00|2083.4|2081.4|2082.2|2079.2|2083.6|2081.6|2081.5|2079.2|298
1652436900000|2022-05-13 10:15:00|2082.1|2079.1|2078.8|2076.8|2082.1|2080|2078.8|2076.1|421
1652437200000|2022-05-13 10:20:00|2078.7|2076.7|2080.4|2078.4|2081.7|2079.7|2078.4|2076|388
1652437500000|2022-05-13 10:25:00|2080.1|2078.1|2079.7|2077.7|2081.6|2079.1|2078.7|2076.7|303
1652437800000|2022-05-13 10:30:00|2079.8|2077.8|2079.5|2077.5|2081|2079|2078.3|2075.9|401
1652438100000|2022-05-13 10:35:00|2079.6|2077.6|2080.4|2078.4|2082.2|2079.6|2079.4|2077.4|231
1652438400000|2022-05-13 10:40:00|2080.3|2078.3|2077.1|2074.1|2080.7|2078.4|2076.4|2073.6|402
1652438700000|2022-05-13 10:45:00|2077.2|2074.2|2077.2|2075.2|2078.3|2075.9|2076.2|2073.5|348
1652439000000|2022-05-13 10:50:00|2077.3|2075.3|2081.8|2079.8|2082.3|2079.9|2076.5|2074|362
1652439300000|2022-05-13 10:55:00|2081.9|2079.9|2083.2|2080.2|2086.7|2084.2|2081.5|2079.1|515
1652439600000|2022-05-13 11:00:00|2082.8|2079.8|2083.5|2081.5|2086.5|2084.5|2082.1|2079.6|614
1652439900000|2022-05-13 11:05:00|2083.4|2081.4|2083.8|2081.8|2084|2082|2081.3|2079|345
1652440200000|2022-05-13 11:10:00|2084|2082|2083|2081|2085.1|2083|2082.7|2080.5|422
1652440500000|2022-05-13 11:15:00|2082.8|2080.8|2081.9|2079.9|2083.3|2080.9|2080.7|2078.5|330
1652440800000|2022-05-13 11:20:00|2082|2080|2080.9|2077.9|2082|2080|2079.7|2077|390
1652441100000|2022-05-13 11:25:00|2080.7|2077.7|2081|2079|2084.1|2081.6|2079.6|2077.5|413
1652441400000|2022-05-13 11:30:00|2081.1|2079.1|2081.6|2078.6|2083.5|2080.9|2080.5|2077.8|489
1652441700000|2022-05-13 11:35:00|2081.5|2078.5|2079.2|2076.2|2083|2080|2078.8|2075.8|406
1652442000000|2022-05-13 11:40:00|2079.3|2076.3|2078.4|2075.4|2080.7|2077.7|2077.4|2074.4|338
1652442300000|2022-05-13 11:45:00|2078.3|2075.3|2081.5|2079.5|2081.6|2079.6|2077.4|2074.9|349
1652442600000|2022-05-13 11:50:00|2081.4|2079.4|2073.3|2071.3|2081.6|2079.5|2073.2|2071.2|473
1652442900000|2022-05-13 11:55:00|2073.7|2070.7|2076.2|2073.2|2077.5|2074.7|2072.2|2069.9|596
1652443200000|2022-05-13 12:00:00|2075.8|2072.8|2072.9|2069.9|2077.4|2074.8|2072.3|2069.9|540
1652443500000|2022-05-13 12:05:00|2072.8|2069.8|2071.5|2068.5|2074.3|2071.8|2070.8|2067.8|499
1652443800000|2022-05-13 12:10:00|2071.4|2068.4|2074.3|2071.3|2074.9|2071.9|2071.1|2068.1|611
1652444100000|2022-05-13 12:15:00|2073.9|2070.9|2072.2|2069.2|2074.3|2071.3|2070.8|2068|579
1652444400000|2022-05-13 12:20:00|2071.6|2068.6|2069.5|2066.5|2072.1|2069.6|2069.1|2066.2|702
1652444700000|2022-05-13 12:25:00|2069.2|2066.2|2064.4|2061.4|2069.2|2066.8|2057.9|2055.3|996
1652445000000|2022-05-13 12:30:00|2064.3|2061.3|2068.3|2065.3|2070|2067.4|2063.6|2060.6|747
1652445300000|2022-05-13 12:35:00|2068.1|2065.1|2074|2071|2075.5|2073|2067.8|2065.1|618
1652445600000|2022-05-13 12:40:00|2074.1|2071.1|2067.8|2064.8|2074.1|2071.5|2067.7|2064.7|522
1652445900000|2022-05-13 12:45:00|2067.9|2064.9|2065.1|2062.1|2069.4|2066.4|2064.2|2061.4|488
1652446200000|2022-05-13 12:50:00|2065|2062|2063|2060|2065.7|2063|2062|2059.1|491
1652446500000|2022-05-13 12:55:00|2063.1|2060.1|2067.1|2064.1|2067.2|2064.7|2062.1|2059.5|600
1652446800000|2022-05-13 13:00:00|2067|2064|2065.8|2062.8|2072.4|2069.4|2065.2|2062.2|928
1652447100000|2022-05-13 13:05:00|2065.9|2062.9|2054.7|2051.7|2067|2064.6|2054|2051|887
1652447400000|2022-05-13 13:10:00|2054.8|2051.8|2059|2056|2064|2061|2054.3|2051.3|943
1652447700000|2022-05-13 13:15:00|2058.8|2055.8|2053.3|2051.3|2061.9|2059.3|2053.1|2050.7|937
1652448000000|2022-05-13 13:20:00|2053.5|2051.5|2057.8|2054.8|2058.2|2055.2|2047.2|2044.2|977
1652448300000|2022-05-13 13:25:00|2057.7|2054.7|2067.8|2064.8|2069.3|2066.3|2057.4|2054.4|1056
1652448600000|2022-05-13 13:30:00|2067.7|2064.7|2070.4|2067.4|2074.2|2071.2|2063.7|2061|1097
1652448900000|2022-05-13 13:35:00|2070.1|2067.1|2068.6|2065.6|2074.3|2071.6|2067.2|2064.2|1240
1652449200000|2022-05-13 13:40:00|2068.4|2065.4|2064|2061|2069.8|2066.8|2061|2058.6|973
1652449500000|2022-05-13 13:45:00|2063.9|2060.9|2061.5|2058.5|2065.3|2062.4|2060.4|2057.8|1047
1652449800000|2022-05-13 13:50:00|2061.4|2058.4|2070|2067|2071.2|2068.2|2060.2|2057.9|1050
1652450100000|2022-05-13 13:55:00|2070.1|2067.1|2069.3|2066.3|2072.6|2069.6|2067.5|2064.8|763
1652450400000|2022-05-13 14:00:00|2069.6|2066.6|2083|2080|2083.2|2080.2|2069.6|2066.6|1098
1652450700000|2022-05-13 14:05:00|2083.1|2080.1|2090.3|2087.3|2093.6|2090.6|2082.4|2079.4|1212
1652451000000|2022-05-13 14:10:00|2090.5|2087.5|2092.3|2089.3|2097.7|2094.7|2090.1|2087.1|1107
1652451300000|2022-05-13 14:15:00|2092.2|2089.2|2088.3|2085.3|2092.9|2089.9|2087.5|2084.9|1010
1652451600000|2022-05-13 14:20:00|2088.2|2085.2|2094.2|2091.2|2098.1|2095.6|2087.5|2085.1|950
1652451900000|2022-05-13 14:25:00|2094.3|2091.3|2095.4|2092.4|2097.9|2095.1|2093.5|2090.9|699
1652452200000|2022-05-13 14:30:00|2095.5|2092.5|2100.6|2097.6|2100.7|2097.7|2093.2|2090.9|781
1652452500000|2022-05-13 14:35:00|2100.5|2097.5|2096|2093|2100.7|2097.7|2095.7|2092.7|940
1652452800000|2022-05-13 14:40:00|2096.1|2093.1|2095.8|2092.8|2097.2|2094.2|2093.5|2091|805
1652453100000|2022-05-13 14:45:00|2095.9|2092.9|2093.2|2090.2|2096.4|2093.4|2091.9|2089.3|830
1652453400000|2022-05-13 14:50:00|2093.1|2090.1|2099.4|2096.4|2100.5|2097.6|2091.1|2088.1|712
1652453700000|2022-05-13 14:55:00|2099.2|2096.2|2097.8|2094.8|2100.1|2097.1|2095.7|2092.7|727
1652454000000|2022-05-13 15:00:00|2097.7|2094.7|2100.3|2097.3|2104.4|2101.4|2097.3|2094.3|929
1652454300000|2022-05-13 15:05:00|2100.5|2097.5|2103.6|2100.6|2104|2101|2100.1|2097.1|748
1652454600000|2022-05-13 15:10:00|2103.5|2100.5|2102|2099|2105.1|2102.1|2101.2|2098.2|676
1652454900000|2022-05-13 15:15:00|2102.2|2099.2|2100.3|2097.3|2102.4|2099.4|2099.1|2096.1|627
1652455200000|2022-05-13 15:20:00|2100.2|2097.2|2102.4|2099.4|2105|2102|2100.1|2097.1|620
1652455500000|2022-05-13 15:25:00|2102.3|2099.3|2099.8|2096.8|2102.6|2099.6|2099.1|2096.1|657
1652455800000|2022-05-13 15:30:00|2099.7|2096.7|2099.8|2096.8|2102.4|2099.4|2098.3|2095.3|583
1652456100000|2022-05-13 15:35:00|2099.7|2096.7|2098.4|2095.4|2101.2|2098.3|2098.3|2095.3|533
1652456400000|2022-05-13 15:40:00|2098.3|2095.3|2095.5|2092.5|2098.5|2095.5|2094.5|2091.5|627
1652456700000|2022-05-13 15:45:00|2095.4|2092.4|2093.9|2090.9|2096.9|2094.3|2093.2|2090.7|671
1652457000000|2022-05-13 15:50:00|2094|2091|2099|2096|2099.2|2096.2|2093.9|2090.9|454
1652457300000|2022-05-13 15:55:00|2098.8|2095.8|2099.2|2096.2|2099.7|2097.1|2097.5|2094.7|455
1652457600000|2022-05-13 16:00:00|2099.4|2096.4|2107.2|2104.2|2107.5|2104.9|2098.7|2095.7|624
1652457900000|2022-05-13 16:05:00|2107.1|2104.1|2105.2|2102.2|2107.6|2105.2|2104.3|2101.7|441
1652458200000|2022-05-13 16:10:00|2105.1|2102.1|2107.3|2105.3|2108.9|2106.3|2103.2|2100.6|460
1652458500000|2022-05-13 16:15:00|2107.9|2104.9|2108|2105|2110.8|2108.2|2107.4|2104.9|485
1652458800000|2022-05-13 16:20:00|2107.9|2104.9|2106.6|2103.6|2108|2105.1|2105.2|2102.5|463
1652459100000|2022-05-13 16:25:00|2106.7|2103.7|2108|2106|2108.5|2106|2105.9|2103.4|407
1652459400000|2022-05-13 16:30:00|2107.9|2105.9|2106.3|2104.3|2108.5|2106|2103.6|2101.6|300
1652459700000|2022-05-13 16:35:00|2106.2|2104.2|2104.1|2102.1|2107|2105|2103.4|2101.4|290
1652460000000|2022-05-13 16:40:00|2104.2|2102.2|2101.3|2099.3|2104.3|2102.3|2101.2|2099.2|315
1652460300000|2022-05-13 16:45:00|2101.4|2099.4|2100.3|2097.3|2101.9|2099.9|2099.3|2096.8|466
1652460600000|2022-05-13 16:50:00|2100.2|2097.2|2097.9|2095.9|2100.2|2097.5|2096.5|2094.3|471
1652460900000|2022-05-13 16:55:00|2097.8|2095.8|2100.8|2098.8|2102.1|2099.8|2097.4|2095.2|499
1652461200000|2022-05-13 17:00:00|2100.9|2098.9|2102.1|2099.1|2104.3|2101.7|2100.7|2098.5|525
1652461500000|2022-05-13 17:05:00|2101.6|2099.6|2100.7|2098.7|2101.8|2099.8|2099.1|2096.4|537
1652461800000|2022-05-13 17:10:00|2100.6|2098.6|2101|2098|2101.4|2098.8|2098.9|2096.1|484
1652462100000|2022-05-13 17:15:00|2101.2|2098.2|2099.7|2096.7|2101.4|2099|2098.6|2095.8|450
1652462400000|2022-05-13 17:20:00|2099.8|2096.8|2102.2|2100.2|2103.4|2100.4|2098.2|2095.2|490
1652462700000|2022-05-13 17:25:00|2103.1|2100.1|2098.4|2096.4|2103.2|2100.5|2097.9|2095.4|549
1652463000000|2022-05-13 17:30:00|2098.6|2096.6|2100.9|2098.9|2101.6|2099.2|2098.6|2096.6|359
1652463300000|2022-05-13 17:35:00|2101.2|2099.2|2101.1|2099.1|2103.3|2100.7|2100.9|2098.4|311
1652463600000|2022-05-13 17:40:00|2101.5|2099.5|2099.5|2097.5|2102.2|2099.7|2098.9|2096.5|326
1652463900000|2022-05-13 17:45:00|2099.4|2097.4|2100.8|2098.8|2101.6|2099.1|2098|2095.3|387
1652464200000|2022-05-13 17:50:00|2100.7|2098.7|2101.2|2099.2|2102.4|2099.7|2100.1|2097.5|362
1652464500000|2022-05-13 17:55:00|2101.1|2099.1|2098.9|2096.9|2101.4|2099.2|2098.4|2096|378
1652464800000|2022-05-13 18:00:00|2099|2097|2096.2|2094.2|2100.4|2097.9|2095.9|2093.5|420
1652465100000|2022-05-13 18:05:00|2096.3|2094.3|2096.7|2093.7|2097.4|2095.4|2095.1|2092.9|372
1652465400000|2022-05-13 18:10:00|2096.9|2093.9|2097.1|2095.1|2098.5|2096.1|2096.2|2093.8|366
1652465700000|2022-05-13 18:15:00|2097|2095|2099.5|2097.5|2099.6|2097.6|2096.6|2094|422
1652466000000|2022-05-13 18:20:00|2099.4|2097.4|2096.8|2094.8|2100.2|2097.9|2095.9|2093|398
1652466300000|2022-05-13 18:25:00|2097.1|2095.1|2098|2095|2098.6|2096.2|2096.2|2093.5|435
1652466600000|2022-05-13 18:30:00|2098.1|2095.1|2100.2|2098.2|2103.2|2101.1|2097|2094.5|419
1652466900000|2022-05-13 18:35:00|2100.3|2098.3|2100.7|2098.7|2101.7|2099.2|2098.9|2096.5|407
1652467200000|2022-05-13 18:40:00|2100.8|2098.8|2100.2|2098.2|2102.2|2099.9|2100.1|2097.7|395
1652467500000|2022-05-13 18:45:00|2100.3|2098.3|2102.2|2100.2|2102.9|2100.6|2099.6|2097.3|399
1652467800000|2022-05-13 18:50:00|2102.3|2100.3|2104.7|2102.7|2105.2|2102.9|2101.9|2099.7|354
1652468100000|2022-05-13 18:55:00|2104.8|2102.8|2107.1|2105.1|2107.6|2105.3|2104.4|2101.5|357
1652468400000|2022-05-13 19:00:00|2107.2|2105.2|2104.2|2101.2|2108.1|2105.6|2103.7|2100.7|405
1652468700000|2022-05-13 19:05:00|2103.9|2100.9|2101.9|2098.9|2104.6|2102|2101|2098.5|267
1652469000000|2022-05-13 19:10:00|2102|2099|2103.6|2100.6|2103.6|2101.1|2101|2098.4|176
1652469300000|2022-05-13 19:15:00|2103.5|2100.5|2102.1|2099.1|2103.5|2101.1|2101.9|2098.9|190
1652469600000|2022-05-13 19:20:00|2101.9|2098.9|2101.2|2098.2|2102.6|2099.9|2100.5|2097.7|208
1652469900000|2022-05-13 19:25:00|2100.8|2098.8|2101|2099|2102.5|2099.5|2100.8|2097.9|206
1652470200000|2022-05-13 19:30:00|2100.9|2098.9|2099.8|2096.8|2102.4|2099.8|2099.7|2096.7|315
1652470500000|2022-05-13 19:35:00|2100.2|2097.2|2099.2|2096.2|2101.4|2098.7|2098.7|2095.7|279
1652470800000|2022-05-13 19:40:00|2099.3|2096.3|2101.6|2098.6|2101.9|2098.9|2099.2|2096.2|262
1652471100000|2022-05-13 19:45:00|2101.9|2098.9|2102.2|2099.2|2103.2|2100.4|2101.4|2098.5|382
1652471400000|2022-05-13 19:50:00|2102.9|2099.9|2104.9|2101.9|2105.3|2102.6|2101.1|2098.6|325
1652471700000|2022-05-13 19:55:00|2105|2102|2106|2103|2106.3|2103.3|2104|2101.5|347
1652472000000|2022-05-13 20:00:00|2105.7|2102.7|2105|2102|2105.9|2103.4|2104.4|2101.4|192
1652472300000|2022-05-13 20:05:00|2104.7|2101.7|2105.9|2102.9|2106.3|2103.7|2104|2101.4|216
1652472600000|2022-05-13 20:10:00|2106.2|2103.2|2105.5|2103.5|2106.6|2103.9|2104.4|2101.9|140
1652472900000|2022-05-13 20:15:00|2105.6|2103.6|2107.1|2104.1|2107.8|2104.8|2105.4|2102.4|179
1652473200000|2022-05-13 20:20:00|2107.2|2104.2|2107.2|2104.2|2107.7|2104.9|2105.9|2103.4|184
1652473500000|2022-05-13 20:25:00|2107.1|2104.1|2107.3|2104.3|2108.5|2104.8|2107|2103.2|95
1652473800000|2022-05-13 20:30:00|2107.4|2104.4|2107.8|2104.8|2109.6|2105.2|2107|2103|130
1652474100000|2022-05-13 20:35:00|2109.5|2103.2|2108.9|2105.9|2111.4|2106|2107.7|2102.6|72
1652474400000|2022-05-13 20:40:00|2108.8|2105.8|2109.7|2106.7|2110.3|2107.3|2108.6|2104|61
1652474700000|2022-05-13 20:45:00|2109.9|2106.9|2110.6|2107.6|2112.9|2108.3|2109.8|2105.4|89
1652475000000|2022-05-13 20:50:00|2110.4|2107.4|2114.4|2108.9|2117|2110.9|2109.3|2103.4|159
1652475300000|2022-05-13 20:55:00|2113.1|2110.1|2114.8|2109|2116.1|2110.3|2111.5|2105.8|266
1652652000000|2022-05-15 22:00:00|2110.2|2107.2|2118.2|2115.2|2119.3|2116.3|2104.7|2095.7|344
1652652300000|2022-05-15 22:05:00|2118|2115|2119.3|2116.3|2121|2118|2117.3|2114.3|197
1652652600000|2022-05-15 22:10:00|2120.5|2117.5|2122.3|2119.3|2123.3|2120.3|2118.7|2115.3|189
1652652900000|2022-05-15 22:15:00|2122.2|2119.2|2119.8|2116.8|2122.5|2119.5|2119.1|2116.1|207
1652653200000|2022-05-15 22:20:00|2119.4|2116.4|2119.4|2116.4|2120.1|2117.1|2118.2|2115.2|121
1652653500000|2022-05-15 22:25:00|2119.2|2116.2|2117|2114|2119.4|2116.4|2116.8|2113.8|138
1652653800000|2022-05-15 22:30:00|2116.9|2113.9|2116.3|2113.3|2117.6|2114.6|2114.4|2111.4|163
1652654100000|2022-05-15 22:35:00|2116.5|2113.5|2115.3|2112.3|2117|2114.1|2114.8|2111.8|166
1652654400000|2022-05-15 22:40:00|2115.2|2112.2|2115.2|2112.2|2116.6|2113.6|2114.6|2111.6|133
1652654700000|2022-05-15 22:45:00|2114.9|2111.9|2114.9|2111.9|2116.9|2113.9|2114.6|2111.6|204
1652655000000|2022-05-15 22:50:00|2114.8|2111.8|2116.5|2113.5|2116.6|2113.6|2114.4|2111.4|213
1652655300000|2022-05-15 22:55:00|2116.8|2113.8|2117.5|2114.5|2119.1|2116.1|2115.9|2112.9|188
1652655600000|2022-05-15 23:00:00|2117.8|2114.8|2116|2113|2117.8|2114.8|2114.6|2111.6|190
1652655900000|2022-05-15 23:05:00|2116.3|2113.3|2116.2|2113.2|2117.4|2114.4|2115.8|2112.8|257
1652656200000|2022-05-15 23:10:00|2116.3|2113.3|2116.2|2113.2|2117.3|2114.3|2114.9|2111.9|398
1652656500000|2022-05-15 23:15:00|2116.3|2113.3|2118.9|2115.9|2119.5|2116.5|2116.3|2113.3|194
1652656800000|2022-05-15 23:20:00|2118.8|2115.8|2118.3|2115.3|2118.8|2115.8|2116.5|2113.7|170
1652657100000|2022-05-15 23:25:00|2118.4|2115.4|2119.1|2116.1|2120|2117|2117.9|2114.9|466
1652657400000|2022-05-15 23:30:00|2119.2|2116.2|2117.6|2114.6|2119.3|2116.3|2117.5|2114.5|132
1652657700000|2022-05-15 23:35:00|2118|2115|2115.7|2112.7|2118.4|2115.4|2115.4|2112.4|152
1652658000000|2022-05-15 23:40:00|2116.2|2113.2|2116.4|2113.4|2117.7|2114.7|2114.5|2111.5|203
1652658300000|2022-05-15 23:45:00|2116.5|2113.5|2116.6|2114.6|2118.4|2115.6|2116.4|2113.4|219
1652658600000|2022-05-15 23:50:00|2118.2|2115.2|2121.2|2118.2|2121.3|2118.3|2117.5|2115|205
1652658900000|2022-05-15 23:55:00|2120.4|2118.4|2123.9|2120.9|2124.2|2121.5|2120.4|2118|235
1652659200000|2022-05-16 00:00:00|2124.1|2121.1|2124.7|2121.7|2127.5|2124.5|2121.3|2118.3|483
1652659500000|2022-05-16 00:05:00|2124.8|2121.8|2120.8|2117.8|2124.8|2121.8|2120.4|2117.7|290
1652659800000|2022-05-16 00:10:00|2120.9|2117.9|2122.5|2120.5|2124.5|2121.5|2120.8|2117.8|204
1652660100000|2022-05-16 00:15:00|2123.2|2120.2|2119.1|2116.1|2123.3|2120.3|2118.9|2115.9|261
1652660400000|2022-05-16 00:20:00|2119|2116|2120.3|2117.3|2120.4|2117.4|2116.9|2113.9|298
1652660700000|2022-05-16 00:25:00|2120.5|2117.5|2120.8|2117.8|2122.1|2119.1|2119.6|2116.7|240
1652661000000|2022-05-16 00:30:00|2120.5|2117.5|2119.9|2116.9|2121.1|2118.1|2118.4|2115.4|294
1652661300000|2022-05-16 00:35:00|2119.7|2116.7|2118.6|2115.6|2121.2|2118.2|2117.8|2115.4|339
1652661600000|2022-05-16 00:40:00|2118.4|2115.4|2117.7|2114.7|2119.9|2116.9|2116.8|2113.8|241
1652661900000|2022-05-16 00:45:00|2117.9|2114.9|2118.7|2115.7|2120.5|2117.5|2117.6|2114.6|297
1652662200000|2022-05-16 00:50:00|2118.9|2115.9|2120|2117|2120.4|2117.4|2117|2114|389
1652662500000|2022-05-16 00:55:00|2120.1|2117.1|2121.2|2118.2|2122.3|2119.3|2119.6|2117|328
1652662800000|2022-05-16 01:00:00|2121.3|2118.3|2126.6|2123.6|2129.1|2126.1|2120.5|2117.5|766
1652663100000|2022-05-16 01:05:00|2126.7|2123.7|2129.7|2126.7|2131.3|2128.3|2125.7|2123.1|475
1652663400000|2022-05-16 01:10:00|2129.8|2126.8|2127.2|2124.2|2131.1|2128.1|2126.2|2123.2|599
1652663700000|2022-05-16 01:15:00|2127.3|2124.3|2127.2|2124.2|2127.5|2124.5|2124.6|2121.6|522
1652664000000|2022-05-16 01:20:00|2127.1|2124.1|2123.5|2120.5|2127.7|2124.7|2123|2120|576
1652664300000|2022-05-16 01:25:00|2123.6|2120.6|2125.2|2122.2|2126.5|2123.5|2123.3|2120.3|428
1652664600000|2022-05-16 01:30:00|2125.5|2122.5|2126.8|2123.8|2127.2|2124.5|2123.6|2121|572
1652664900000|2022-05-16 01:35:00|2127|2124|2123.3|2120.3|2127|2124|2120.7|2118|543
1652665200000|2022-05-16 01:40:00|2122.8|2120.8|2120.9|2117.9|2124.2|2121.2|2120.5|2117.7|491
1652665500000|2022-05-16 01:45:00|2121.1|2118.1|2119.3|2116.3|2123.9|2121.2|2118.8|2115.8|588
1652665800000|2022-05-16 01:50:00|2119.4|2116.4|2118.5|2115.5|2120.4|2117.4|2117.7|2114.7|550
1652666100000|2022-05-16 01:55:00|2118.2|2115.2|2117|2114|2119|2116.4|2116.4|2113.4|494
1652666400000|2022-05-16 02:00:00|2116.9|2113.9|2114.4|2111.4|2117|2114|2111.6|2108.6|801
1652666700000|2022-05-16 02:05:00|2114.3|2111.3|2111.4|2108.4|2115.7|2112.7|2111.3|2108.3|703
1652667000000|2022-05-16 02:10:00|2111.5|2108.5|2110.6|2107.6|2112.7|2109.7|2108.2|2105.6|700
1652667300000|2022-05-16 02:15:00|2110.7|2107.7|2109.2|2107.2|2111.6|2108.6|2108.8|2106.3|485
1652667600000|2022-05-16 02:20:00|2109.9|2106.9|2108.7|2105.7|2110.5|2107.6|2106.8|2103.9|698
1652667900000|2022-05-16 02:25:00|2108.6|2105.6|2107.3|2104.3|2109.9|2106.9|2107.1|2104.1|580
1652668200000|2022-05-16 02:30:00|2107.6|2104.6|2106.9|2103.9|2109.7|2106.7|2106.3|2103.3|705
1652668500000|2022-05-16 02:35:00|2106.4|2103.4|2107.3|2104.3|2109|2106|2103.6|2100.6|656
1652668800000|2022-05-16 02:40:00|2107|2104|2104.4|2101.4|2108.1|2105.1|2104|2101|504
1652669100000|2022-05-16 02:45:00|2104.3|2101.3|2107.8|2104.8|2109|2106|2104.1|2101.1|608
1652669400000|2022-05-16 02:50:00|2108.2|2105.2|2109.9|2106.9|2110.2|2107.2|2105.8|2102.8|501
1652669700000|2022-05-16 02:55:00|2110|2107|2109.3|2106.3|2110.3|2107.5|2108|2105.4|333
1652670000000|2022-05-16 03:00:00|2108.9|2105.9|2109.5|2106.5|2110|2107.3|2107.4|2104.9|382
1652670300000|2022-05-16 03:05:00|2109.6|2106.6|2109.1|2106.1|2111|2108.4|2109|2106.1|232
1652670600000|2022-05-16 03:10:00|2109.2|2106.2|2108.1|2105.1|2110.6|2107.6|2107.7|2104.7|269
1652670900000|2022-05-16 03:15:00|2108|2105|2107.8|2104.8|2109.1|2106.1|2107.1|2104.1|300
1652671200000|2022-05-16 03:20:00|2107.4|2104.4|2105.2|2102.2|2107.6|2104.6|2103.3|2100.3|491
1652671500000|2022-05-16 03:25:00|2105.3|2102.3|2104.9|2101.9|2105.6|2102.6|2103.2|2100.2|225
1652671800000|2022-05-16 03:30:00|2105|2102|2106.3|2103.3|2106.8|2103.8|2105|2102|135
1652672100000|2022-05-16 03:35:00|2106.4|2103.4|2106.2|2103.2|2106.6|2103.7|2104.9|2101.9|141
1652672400000|2022-05-16 03:40:00|2106.1|2103.1|2104.9|2101.9|2106.1|2103.1|2103.2|2100.2|189
1652672700000|2022-05-16 03:45:00|2104.8|2101.8|2104.5|2101.5|2105.8|2102.8|2104|2101|178
1652673000000|2022-05-16 03:50:00|2104.6|2101.6|2107.7|2104.7|2107.8|2104.8|2104.5|2101.5|193
1652673300000|2022-05-16 03:55:00|2107.3|2105.3|2106.9|2103.9|2107.9|2105.3|2106.1|2103.1|236
1652673600000|2022-05-16 04:00:00|2106.8|2103.8|2106.2|2103.2|2107.3|2104.3|2105.8|2102.8|204
1652673900000|2022-05-16 04:05:00|2106.3|2103.3|2104.4|2101.4|2106.3|2103.7|2104.1|2101.1|211
1652674200000|2022-05-16 04:10:00|2104.5|2101.5|2105.2|2102.2|2106.1|2103.1|2103.3|2100.8|211
1652674500000|2022-05-16 04:15:00|2105.1|2102.1|2106.6|2103.6|2106.6|2103.8|2105|2102|190
1652674800000|2022-05-16 04:20:00|2106.5|2103.5|2107.8|2104.8|2108.6|2105.6|2105.9|2103.1|259
1652675100000|2022-05-16 04:25:00|2107.9|2104.9|2106.9|2103.9|2107.9|2104.9|2106.3|2103.3|155
1652675400000|2022-05-16 04:30:00|2106.8|2103.8|2105.5|2102.5|2107.8|2104.8|2105|2102|159
1652675700000|2022-05-16 04:35:00|2105.6|2102.6|2104.6|2101.6|2106.9|2103.9|2104.4|2101.4|210
1652676000000|2022-05-16 04:40:00|2104.5|2101.5|2102.1|2099.1|2104.8|2101.8|2101.6|2098.6|226
1652676300000|2022-05-16 04:45:00|2102|2099|2100.4|2097.4|2102.8|2099.8|2099.4|2096.8|139
1652676600000|2022-05-16 04:50:00|2100.3|2097.3|2103|2100|2103.1|2100.7|2100.1|2097.3|186
1652676900000|2022-05-16 04:55:00|2103.1|2100.1|2102|2099|2103.2|2100.2|2100.8|2097.8|135
1652677200000|2022-05-16 05:00:00|2101.9|2098.9|2101.6|2098.6|2104.1|2101.1|2101.5|2098.5|246
1652677500000|2022-05-16 05:05:00|2101.7|2098.7|2103.7|2100.7|2103.8|2100.8|2100.2|2097.2|303
1652677800000|2022-05-16 05:10:00|2104|2101|2105.7|2102.7|2107.5|2104.5|2103.9|2100.9|353
1652678100000|2022-05-16 05:15:00|2105.6|2102.6|2104.7|2101.7|2105.7|2102.7|2102.7|2099.7|237
1652678400000|2022-05-16 05:20:00|2104.8|2101.8|2103.2|2100.2|2104.8|2101.8|2102|2099|270
1652678700000|2022-05-16 05:25:00|2102.9|2099.9|2101.3|2098.3|2102.9|2099.9|2100.7|2097.7|251
1652679000000|2022-05-16 05:30:00|2101.4|2098.4|2103.8|2100.8|2104.5|2101.5|2101|2098|383
1652679300000|2022-05-16 05:35:00|2103.9|2100.9|2107.2|2104.2|2107.8|2104.8|2103.7|2100.7|408
1652679600000|2022-05-16 05:40:00|2107.1|2104.1|2107.3|2104.3|2107.4|2104.4|2105.5|2102.5|346
1652679900000|2022-05-16 05:45:00|2107.2|2104.2|2108.7|2105.7|2109.4|2106.4|2105.6|2102.6|391
1652680200000|2022-05-16 05:50:00|2108.8|2105.8|2106.7|2103.7|2109.2|2106.2|2106.2|2103.2|432
1652680500000|2022-05-16 05:55:00|2106.8|2103.8|2107.8|2104.8|2108.5|2105.5|2105.9|2102.9|323
1652680800000|2022-05-16 06:00:00|2108.5|2105.5|2104.4|2101.4|2108.5|2105.5|2104.1|2101.1|520
1652681100000|2022-05-16 06:05:00|2104.3|2101.3|2101.8|2098.8|2104.5|2101.5|2101.6|2098.6|473
1652681400000|2022-05-16 06:10:00|2101.7|2098.7|2102.6|2099.6|2102.8|2099.8|2100.8|2097.8|460
1652681700000|2022-05-16 06:15:00|2102.5|2099.5|2102|2099|2103.2|2100.5|2100.3|2097.8|373
1652682000000|2022-05-16 06:20:00|2101.9|2098.9|2101.6|2098.6|2103.1|2100.3|2101|2098|372
1652682300000|2022-05-16 06:25:00|2101.7|2098.7|2102.2|2099.2|2103.2|2100.2|2101.1|2098.1|329
1652682600000|2022-05-16 06:30:00|2102.3|2099.3|2104.3|2101.3|2106.4|2103.4|2102.2|2099.2|377
1652682900000|2022-05-16 06:35:00|2104.5|2101.5|2104.1|2101.1|2104.7|2101.7|2102.7|2099.7|296
1652683200000|2022-05-16 06:40:00|2104|2101|2101.4|2098.4|2104.7|2101.7|2101.4|2098.4|319
1652683500000|2022-05-16 06:45:00|2101.3|2098.3|2102.5|2100.5|2103.3|2100.8|2101.1|2098.1|245
1652683800000|2022-05-16 06:50:00|2102.7|2100.7|2102.9|2099.9|2103.2|2100.7|2101.3|2098.6|326
1652684100000|2022-05-16 06:55:00|2102.8|2099.8|2104.4|2101.4|2104.5|2101.5|2102.6|2099.6|407
1652684400000|2022-05-16 07:00:00|2104.2|2101.2|2106.4|2104.4|2108|2105.6|2103.3|2100.8|435
1652684700000|2022-05-16 07:05:00|2106.5|2104.5|2107.8|2104.8|2107.8|2104.9|2104.7|2101.7|384
1652685000000|2022-05-16 07:10:00|2107.6|2104.6|2107.1|2104.1|2108.4|2105.7|2105.8|2103.1|489
1652685300000|2022-05-16 07:15:00|2107|2104|2110.2|2107.2|2110.8|2108.1|2106.9|2103.9|379
1652685600000|2022-05-16 07:20:00|2110.3|2107.3|2110.2|2107.2|2111|2108.6|2108.3|2105.7|492
1652685900000|2022-05-16 07:25:00|2110|2107|2113.9|2110.9|2114|2111|2109.2|2106.5|628
1652686200000|2022-05-16 07:30:00|2113.4|2111.4|2114.9|2111.9|2115.5|2112.8|2112.3|2109.8|427
1652686500000|2022-05-16 07:35:00|2115|2112|2108.2|2105.2|2115.2|2112.6|2108|2105|548
1652686800000|2022-05-16 07:40:00|2108|2105|2102|2099|2108.8|2105.8|2100.9|2098.4|599
1652687100000|2022-05-16 07:45:00|2102.4|2099.4|2098.9|2095.9|2104.2|2101.2|2098.7|2095.7|840
1652687400000|2022-05-16 07:50:00|2098.5|2095.5|2089.3|2086.3|2098.6|2095.6|2087.5|2084.5|1009
1652687700000|2022-05-16 07:55:00|2089.2|2086.2|2091.1|2088.1|2093.9|2090.9|2085.6|2083|815
1652688000000|2022-05-16 08:00:00|2090.9|2087.9|2095.8|2092.8|2098.2|2095.2|2090.8|2087.8|600
1652688300000|2022-05-16 08:05:00|2095.9|2092.9|2101.5|2098.5|2101.8|2098.8|2094.5|2091.5|667
1652688600000|2022-05-16 08:10:00|2101.7|2098.7|2108|2105|2108.5|2105.5|2100.8|2097.8|563
1652688900000|2022-05-16 08:15:00|2108.1|2105.1|2110.1|2107.1|2110.2|2107.5|2107.6|2104.7|505
1652689200000|2022-05-16 08:20:00|2110|2107|2109.9|2106.9|2111|2108|2109.1|2106.1|411
1652689500000|2022-05-16 08:25:00|2110|2107|2109.3|2106.3|2110.7|2107.9|2108.2|2105.2|409
1652689800000|2022-05-16 08:30:00|2109.4|2106.4|2107.8|2104.8|2110.7|2107.7|2106.9|2104.3|475
1652690100000|2022-05-16 08:35:00|2107.9|2104.9|2110.1|2107.1|2110.7|2108.1|2106.3|2103.9|418
1652690400000|2022-05-16 08:40:00|2110.2|2107.2|2113.2|2110.2|2113.6|2111.1|2110|2107.2|464
1652690700000|2022-05-16 08:45:00|2113.3|2110.3|2115|2112|2115.8|2112.9|2112.8|2110.3|377
1652691000000|2022-05-16 08:50:00|2114.8|2111.8|2114.7|2111.7|2116.4|2113.5|2114|2111.1|415
1652691300000|2022-05-16 08:55:00|2114.6|2111.6|2113.6|2110.6|2116|2113|2112.4|2109.9|381
1652691600000|2022-05-16 09:00:00|2113.5|2110.5|2114.4|2111.4|2115.8|2112.8|2112.9|2110.1|440
1652691900000|2022-05-16 09:05:00|2114.3|2111.3|2111|2108|2114.4|2111.4|2110.6|2107.6|450
1652692200000|2022-05-16 09:10:00|2110.9|2107.9|2111.2|2108.2|2111.5|2108.7|2109.4|2106.4|342
1652692500000|2022-05-16 09:15:00|2111.1|2108.1|2113.6|2110.6|2114.3|2111.4|2110.8|2107.8|356
1652692800000|2022-05-16 09:20:00|2113.4|2110.4|2115|2112|2115.6|2113|2113.4|2110.4|355
1652693100000|2022-05-16 09:25:00|2115.1|2112.1|2119.5|2117.5|2120.6|2117.9|2114.6|2111.8|550
1652693400000|2022-05-16 09:30:00|2119.4|2117.4|2120.3|2117.3|2120.9|2118.2|2117.3|2115|547
1652693700000|2022-05-16 09:35:00|2120.1|2117.1|2119.4|2116.4|2122.5|2119.9|2118.6|2116.2|625
1652694000000|2022-05-16 09:40:00|2119.3|2116.3|2113.6|2111.6|2119.7|2117|2113.4|2110.6|479
1652694300000|2022-05-16 09:45:00|2113.4|2111.4|2110|2107|2113.4|2111.4|2108.9|2106.1|395
1652694600000|2022-05-16 09:50:00|2109.9|2106.9|2108.6|2106.6|2110.8|2107.9|2108.2|2105.5|389
1652694900000|2022-05-16 09:55:00|2108.5|2106.5|2107.9|2105.9|2110.3|2107.9|2107.1|2104.9|307
1652695200000|2022-05-16 10:00:00|2107.8|2105.8|2112.5|2110.5|2113.3|2110.7|2107.6|2105.3|443
1652695500000|2022-05-16 10:05:00|2112.6|2110.6|2114.2|2112.2|2115|2112.4|2112.5|2110|385
1652695800000|2022-05-16 10:10:00|2114.4|2112.4|2113.7|2110.7|2116.8|2114|2112.6|2109.6|339
1652696100000|2022-05-16 10:15:00|2113.8|2110.8|2113.6|2110.6|2114.9|2112.5|2113|2110.2|261
1652696400000|2022-05-16 10:20:00|2113.5|2110.5|2112.3|2110.3|2114.2|2111.8|2111.6|2109|336
1652696700000|2022-05-16 10:25:00|2112.4|2110.4|2114.4|2112.4|2116.1|2113.6|2112.3|2110|298
1652697000000|2022-05-16 10:30:00|2114.3|2112.3|2114.5|2111.5|2114.8|2112.5|2113.2|2110.9|367
1652697300000|2022-05-16 10:35:00|2114.6|2111.6|2114.3|2112.3|2115.4|2112.9|2113|2110.2|274
1652697600000|2022-05-16 10:40:00|2114.5|2112.5|2113.6|2110.6|2116|2113.4|2112.5|2110.1|259
1652697900000|2022-05-16 10:45:00|2113.7|2110.7|2117.4|2114.4|2118.1|2115.6|2113|2110.5|395
1652698200000|2022-05-16 10:50:00|2117.5|2114.5|2116.4|2114.4|2118|2115.4|2115.3|2112.9|320
1652698500000|2022-05-16 10:55:00|2116.3|2114.3|2117.4|2115.4|2119.1|2116.7|2116.3|2114.3|363
1652698800000|2022-05-16 11:00:00|2117.5|2115.5|2115.4|2112.4|2118.4|2116.4|2114.9|2112.1|412
1652699100000|2022-05-16 11:05:00|2115.5|2112.5|2118.2|2115.2|2118.7|2115.7|2115.4|2112.5|325
1652699400000|2022-05-16 11:10:00|2118|2115|2116.3|2113.3|2118.7|2115.7|2116.1|2113.1|344
1652699700000|2022-05-16 11:15:00|2116.4|2113.4|2115.1|2112.1|2116.4|2113.9|2113.1|2110.7|314
1652700000000|2022-05-16 11:20:00|2115.2|2112.2|2116.8|2113.8|2117.8|2114.8|2114.7|2111.9|350
1652700300000|2022-05-16 11:25:00|2116.7|2113.7|2113.1|2110.1|2118.4|2115.6|2113|2110|450
1652700600000|2022-05-16 11:30:00|2113|2110|2110.4|2107.4|2113.6|2111.1|2109.6|2106.6|609
1652700900000|2022-05-16 11:35:00|2110.3|2107.3|2112.8|2109.8|2113.7|2111.2|2109.3|2106.7|455
1652701200000|2022-05-16 11:40:00|2112.7|2109.7|2113.4|2110.4|2115.3|2112.6|2112.7|2109.7|448
1652701500000|2022-05-16 11:45:00|2113.5|2110.5|2111.6|2108.6|2114|2111.5|2111.1|2108.1|378
1652701800000|2022-05-16 11:50:00|2111.7|2108.7|2112.3|2110.3|2112.4|2110.4|2110.4|2107.8|401
1652702100000|2022-05-16 11:55:00|2112.4|2110.4|2113.1|2110.1|2113.5|2111|2111.2|2108.8|433
1652702400000|2022-05-16 12:00:00|2113|2110|2111.2|2109.2|2114.1|2111.6|2108.2|2105.8|645
1652702700000|2022-05-16 12:05:00|2111.3|2109.3|2112|2109|2115.3|2112.7|2110.9|2108.4|519
1652703000000|2022-05-16 12:10:00|2111.9|2108.9|2112.3|2109.3|2113.5|2111.4|2108.9|2106.4|548
1652703300000|2022-05-16 12:15:00|2112.2|2109.2|2109.3|2107.3|2112.9|2110.3|2109.3|2107.3|447
1652703600000|2022-05-16 12:20:00|2109|2107|2119.5|2116.5|2121.1|2118.6|2108.9|2106.5|738
1652703900000|2022-05-16 12:25:00|2119.2|2116.2|2119.6|2116.6|2121.4|2119.4|2117.8|2114.8|634
1652704200000|2022-05-16 12:30:00|2119.7|2116.7|2129|2126|2129.5|2126.8|2119.7|2116.7|880
1652704500000|2022-05-16 12:35:00|2128.8|2125.8|2122.6|2120.6|2130|2127.5|2122.1|2119.3|829
1652704800000|2022-05-16 12:40:00|2123.4|2120.4|2120.2|2117.2|2125.1|2122.4|2119.2|2116.8|698
1652705100000|2022-05-16 12:45:00|2120.1|2117.1|2121.5|2118.5|2123.7|2121.5|2119.9|2117.1|577
1652705400000|2022-05-16 12:50:00|2121.4|2118.4|2125.7|2122.7|2126.3|2123.3|2120|2117.4|577
1652705700000|2022-05-16 12:55:00|2125.6|2122.6|2124.4|2121.4|2129|2126|2124.3|2121.3|572
1652706000000|2022-05-16 13:00:00|2124.6|2121.6|2132|2129|2132.9|2129.9|2120.5|2117.5|1071
1652706300000|2022-05-16 13:05:00|2131.9|2128.9|2127.4|2124.4|2132.6|2129.6|2127.3|2124.3|724
1652706600000|2022-05-16 13:10:00|2127.3|2124.3|2124.6|2121.6|2128.4|2125.4|2124.1|2121.1|715
1652706900000|2022-05-16 13:15:00|2125|2122|2127.9|2124.9|2127.9|2124.9|2124.1|2121.1|758
1652707200000|2022-05-16 13:20:00|2128.2|2125.2|2130|2127|2131|2128|2127.6|2124.6|768
1652707500000|2022-05-16 13:25:00|2129.8|2126.8|2129.4|2126.4|2131|2128.3|2127.3|2124.3|768
1652707800000|2022-05-16 13:30:00|2129.2|2126.2|2130.3|2127.3|2132.4|2129.4|2127.5|2124.5|1123
1652708100000|2022-05-16 13:35:00|2130.2|2127.2|2136.6|2133.6|2137|2134.3|2129.3|2126.3|1074
1652708400000|2022-05-16 13:40:00|2136.5|2133.5|2134.1|2131.1|2138.4|2135.8|2132.4|2129.6|1182
1652708700000|2022-05-16 13:45:00|2133.9|2130.9|2133.3|2130.3|2137.7|2134.7|2131.3|2128.3|1181
1652709000000|2022-05-16 13:50:00|2133.2|2130.2|2135.6|2132.6|2140.3|2137.3|2133.2|2130.2|1145
1652709300000|2022-05-16 13:55:00|2135.8|2132.8|2133.1|2130.1|2138|2135.4|2132.4|2129.7|1119
1652709600000|2022-05-16 14:00:00|2132.9|2129.9|2135.6|2133.6|2137.1|2134.6|2132.1|2129.7|1065
1652709900000|2022-05-16 14:05:00|2135.8|2133.8|2138.3|2136.3|2139.5|2137|2134.2|2131.4|1020
1652710200000|2022-05-16 14:10:00|2137.8|2135.8|2143.2|2141.2|2144.7|2141.9|2137.2|2134.6|956
1652710500000|2022-05-16 14:15:00|2143.1|2141.1|2144.7|2141.7|2146.7|2144.2|2143.1|2140.4|942
1652710800000|2022-05-16 14:20:00|2144.3|2142.3|2146.4|2143.4|2148.2|2145.7|2144.3|2141.5|932
1652711100000|2022-05-16 14:25:00|2146.5|2143.5|2149.4|2146.4|2151|2148.3|2144.7|2142|862
1652711400000|2022-05-16 14:30:00|2149.6|2146.6|2148|2146|2150.6|2148|2144.3|2141.9|785
1652711700000|2022-05-16 14:35:00|2147.8|2145.8|2151.3|2149.3|2151.8|2149.3|2147.8|2145.5|674
1652712000000|2022-05-16 14:40:00|2151.2|2149.2|2148.8|2146.8|2153.2|2150.4|2147.2|2144.8|835
1652712300000|2022-05-16 14:45:00|2148.7|2146.7|2141.6|2139.6|2149.7|2147.4|2141.6|2139.2|746
1652712600000|2022-05-16 14:50:00|2141.7|2139.7|2145.4|2142.4|2146|2143.5|2141.7|2139.3|684
1652712900000|2022-05-16 14:55:00|2145.7|2142.7|2143.9|2141.9|2145.7|2143.3|2142.3|2139.8|735
1652713200000|2022-05-16 15:00:00|2143.5|2141.5|2144.7|2142.7|2147.3|2144.9|2143.2|2140.9|654
1652713500000|2022-05-16 15:05:00|2144.8|2142.8|2143.8|2141.8|2146.7|2143.9|2142.9|2140.5|591
1652713800000|2022-05-16 15:10:00|2143.6|2141.6|2142.8|2140.8|2144.2|2141.9|2141.7|2139.3|566
1652714100000|2022-05-16 15:15:00|2142.9|2140.9|2143.5|2141.5|2146.1|2144|2142.8|2140.8|411
1652714400000|2022-05-16 15:20:00|2143.4|2141.4|2142.2|2140.2|2143.6|2141.4|2141.2|2139.2|508
1652714700000|2022-05-16 15:25:00|2142.3|2140.3|2141|2139|2143.5|2141|2139.6|2137.6|542
1652715000000|2022-05-16 15:30:00|2141.1|2139.1|2142.1|2140.1|2142.4|2140.1|2139.5|2137.1|508
1652715300000|2022-05-16 15:35:00|2142|2140|2145.5|2142.5|2145.6|2143.1|2139.5|2137.1|600
1652715600000|2022-05-16 15:40:00|2145.1|2143.1|2146.2|2144.2|2146.2|2144.2|2143|2141|446
1652715900000|2022-05-16 15:45:00|2146|2144|2146.4|2143.4|2146.8|2144.5|2144.9|2142.8|375
1652716200000|2022-05-16 15:50:00|2146.5|2143.5|2147.8|2145.8|2148.3|2146.3|2144.7|2142.1|401
1652716500000|2022-05-16 15:55:00|2147.7|2145.7|2148|2146|2148.4|2146.4|2147.1|2145.1|317
1652716800000|2022-05-16 16:00:00|2148.1|2146.1|2146.5|2144.5|2148.7|2146.7|2146.3|2144.3|336
1652717100000|2022-05-16 16:05:00|2146.4|2144.4|2146.5|2144.5|2147.9|2145.6|2145.9|2143.9|298
1652717400000|2022-05-16 16:10:00|2146.6|2144.6|2146.9|2143.9|2147.7|2145.7|2145.4|2143.2|310
1652717700000|2022-05-16 16:15:00|2147|2144|2142.2|2140.2|2147|2144.2|2142.1|2139.7|327
1652718000000|2022-05-16 16:20:00|2142.1|2140.1|2142.6|2140.6|2144.5|2142.1|2142.1|2139.7|292
1652718300000|2022-05-16 16:25:00|2142.7|2140.7|2143|2141|2144.2|2141.8|2142.2|2139.7|312
1652718600000|2022-05-16 16:30:00|2142.8|2140.8|2145.2|2143.2|2145.8|2143.6|2142.7|2140.3|332
1652718900000|2022-05-16 16:35:00|2145.3|2143.3|2144.6|2142.6|2148|2145.4|2144.4|2142.4|302
1652719200000|2022-05-16 16:40:00|2144.5|2142.5|2146.7|2144.7|2147.3|2145.1|2143.9|2141.9|272
1652719500000|2022-05-16 16:45:00|2146.8|2144.8|2149.1|2147.1|2149.5|2147.2|2146.8|2144.2|309
1652719800000|2022-05-16 16:50:00|2149|2147|2150.1|2148.1|2150.6|2148.6|2148.8|2146.3|323
1652720100000|2022-05-16 16:55:00|2150.3|2148.3|2151.9|2149.9|2152.4|2150.4|2150|2148|385
1652720400000|2022-05-16 17:00:00|2152|2150|2152.6|2150.6|2153.2|2151.1|2151.9|2149.9|383
1652720700000|2022-05-16 17:05:00|2152.7|2150.7|2153|2151|2153.5|2151.5|2151.5|2149|258
1652721000000|2022-05-16 17:10:00|2153.1|2151.1|2152.1|2150.1|2154.1|2151.9|2152|2150|367
1652721300000|2022-05-16 17:15:00|2152.2|2150.2|2150.3|2148.3|2153.5|2151.5|2150|2148|321
1652721600000|2022-05-16 17:20:00|2150.4|2148.4|2151.9|2149.9|2155.3|2153.3|2149.7|2147.2|425
1652721900000|2022-05-16 17:25:00|2152.3|2150.3|2152.9|2149.9|2155|2152.5|2151.7|2149|559
1652722200000|2022-05-16 17:30:00|2152.8|2149.8|2152.1|2150.1|2153.2|2151.2|2151.2|2149|387
1652722500000|2022-05-16 17:35:00|2152.3|2150.3|2153.7|2151.7|2153.7|2151.7|2151.8|2149.5|348
1652722800000|2022-05-16 17:40:00|2153.6|2151.6|2156|2154|2157|2154.3|2153.5|2151.4|426
1652723100000|2022-05-16 17:45:00|2156.2|2154.2|2155.8|2153.8|2157|2154.8|2154.5|2152.2|419
1652723400000|2022-05-16 17:50:00|2155.6|2153.6|2156.7|2154.7|2157.5|2155.5|2155.6|2153.6|327
1652723700000|2022-05-16 17:55:00|2156.6|2154.6|2155.5|2153.5|2157.8|2155.7|2155.5|2153.5|312
1652724000000|2022-05-16 18:00:00|2155.6|2153.6|2155.9|2153.9|2155.9|2153.9|2153|2150.8|382
1652724300000|2022-05-16 18:05:00|2156.1|2154.1|2153.4|2151.4|2157|2155|2153.2|2151.2|366
1652724600000|2022-05-16 18:10:00|2153.5|2151.5|2153.7|2151.7|2153.9|2151.9|2152.6|2150.6|235
1652724900000|2022-05-16 18:15:00|2153.6|2151.6|2154.3|2152.3|2155.4|2153.4|2153.6|2151.6|237
1652725200000|2022-05-16 18:20:00|2154.4|2152.4|2155.1|2153.1|2155.7|2153.3|2152.4|2150|364
1652725500000|2022-05-16 18:25:00|2155|2153|2155.3|2152.3|2155.7|2153.2|2153.1|2150.6|386
1652725800000|2022-05-16 18:30:00|2155.4|2152.4|2154.6|2152.6|2155.9|2153.7|2154.1|2151.4|308
1652726100000|2022-05-16 18:35:00|2154.7|2152.7|2154.8|2152.8|2156.4|2154|2154.5|2152.5|301
1652726400000|2022-05-16 18:40:00|2154.9|2152.9|2158.1|2156.1|2159.1|2157.1|2154.7|2152.7|313
1652726700000|2022-05-16 18:45:00|2158|2156|2157|2155|2158.9|2156.7|2156.7|2154.2|339
1652727000000|2022-05-16 18:50:00|2157.1|2155.1|2158.1|2156.1|2160.1|2158.1|2157.1|2155.1|365
1652727300000|2022-05-16 18:55:00|2157.8|2155.8|2164.9|2162.9|2165.5|2163.5|2157.7|2155.3|614
1652727600000|2022-05-16 19:00:00|2165.7|2162.7|2166.5|2164.5|2166.6|2164.6|2163.8|2161.4|458
1652727900000|2022-05-16 19:05:00|2166.4|2164.4|2168.3|2166.3|2169.8|2167.7|2165.8|2163.3|480
1652728200000|2022-05-16 19:10:00|2168.2|2166.2|2165.3|2162.3|2169.2|2166.9|2164.8|2162.3|444
1652728500000|2022-05-16 19:15:00|2165.5|2162.5|2163.8|2161.8|2165.7|2163.2|2162.9|2160.3|355
1652728800000|2022-05-16 19:20:00|2163.7|2161.7|2162.6|2160.6|2164.5|2162|2160.9|2158.6|455
1652729100000|2022-05-16 19:25:00|2162.5|2160.5|2164.5|2161.5|2165.8|2163.4|2162.4|2160.3|519
1652729400000|2022-05-16 19:30:00|2164.7|2161.7|2162.7|2159.7|2165.1|2162.7|2162.4|2159.7|388
1652729700000|2022-05-16 19:35:00|2162.6|2159.6|2161.3|2159.3|2163.7|2161|2159.9|2157.4|368
1652730000000|2022-05-16 19:40:00|2161.5|2159.5|2159|2157|2162.6|2160.3|2157.5|2155.4|402
1652730300000|2022-05-16 19:45:00|2159.1|2157.1|2163.2|2160.2|2163.8|2161.8|2158.8|2156.8|340
1652730600000|2022-05-16 19:50:00|2162.7|2160.7|2166|2163|2167.8|2165.6|2162.7|2160.7|470
1652730900000|2022-05-16 19:55:00|2166.1|2163.1|2162.1|2159.1|2166.6|2164|2160.7|2158.3|562
1652731200000|2022-05-16 20:00:00|2162.7|2159.7|2163.3|2161.3|2164.1|2161.5|2162.1|2159.6|286
1652731500000|2022-05-16 20:05:00|2163.4|2161.4|2162.4|2160.4|2164.4|2161.7|2162|2159.5|183
1652731800000|2022-05-16 20:10:00|2162.7|2159.7|2162.5|2160.5|2163.5|2161|2162.2|2159.4|170
1652732100000|2022-05-16 20:15:00|2162.6|2160.6|2161|2158|2162.6|2160.6|2160.1|2157.4|209
1652732400000|2022-05-16 20:20:00|2161.1|2158.1|2161.4|2158.4|2161.6|2159|2160.2|2157.6|137
1652732700000|2022-05-16 20:25:00|2161.3|2158.3|2159.6|2157.6|2161.5|2158.8|2159|2156.6|135
1652733000000|2022-05-16 20:30:00|2159.7|2157.7|2161.1|2159.1|2162.1|2159.3|2159.5|2157|138
1652733300000|2022-05-16 20:35:00|2161|2159|2161.4|2158.4|2162|2159.4|2160.8|2158|97
1652733600000|2022-05-16 20:40:00|2161.5|2158.5|2162.7|2159.7|2163|2160.4|2161.4|2158.4|106
1652733900000|2022-05-16 20:45:00|2162.8|2159.8|2163.8|2160.8|2164.3|2161.3|2162.1|2159.1|144
1652734200000|2022-05-16 20:50:00|2163.3|2160.3|2164.2|2161.2|2164.2|2161.2|2162.2|2159.2|117
1652734500000|2022-05-16 20:55:00|2163.8|2160.8|2163.7|2160.7|2165.4|2161.9|2162.5|2158.8|248
1652738400000|2022-05-16 22:00:00|2166.7|2159.9|2165.3|2159.4|2168.8|2163|2163.3|2157.8|229
1652738700000|2022-05-16 22:05:00|2166.1|2158.4|2161.9|2158.9|2166.1|2160.8|2160.5|2157.5|188
1652739000000|2022-05-16 22:10:00|2161.4|2158.4|2160.6|2158.6|2162.1|2159.1|2160.6|2157.9|127
1652739300000|2022-05-16 22:15:00|2160.9|2158.9|2155.7|2152.7|2161.7|2158.9|2155.1|2152.1|248
1652739600000|2022-05-16 22:20:00|2155.6|2152.6|2154.5|2151.5|2156|2153|2154.2|2151.2|113
1652739900000|2022-05-16 22:25:00|2154.4|2151.4|2155.5|2152.5|2155.9|2152.9|2154.1|2151.1|109
1652740200000|2022-05-16 22:30:00|2155.8|2152.8|2158.4|2155.4|2158.8|2155.8|2155.3|2152.3|242
1652740500000|2022-05-16 22:35:00|2158.5|2155.5|2159|2156|2159.4|2156.4|2156.9|2154.5|185
1652740800000|2022-05-16 22:40:00|2159.1|2156.1|2159.2|2156.2|2160.1|2157.1|2158.5|2155.5|143
1652741100000|2022-05-16 22:45:00|2159.5|2156.5|2160|2157|2160.2|2157.2|2158.6|2155.6|158
1652741400000|2022-05-16 22:50:00|2160.2|2157.2|2160.9|2157.9|2161.3|2158.3|2159.8|2156.8|141
1652741700000|2022-05-16 22:55:00|2160.8|2157.8|2161.1|2158.1|2162|2159|2160.5|2157.5|133
1652742000000|2022-05-16 23:00:00|2161|2158|2160.8|2157.8|2162.1|2159.5|2160|2157.3|134
1652742300000|2022-05-16 23:05:00|2160.6|2157.6|2162.3|2159.3|2163.5|2160.6|2159.8|2157.4|166
1652742600000|2022-05-16 23:10:00|2162.2|2159.2|2162|2159|2162.8|2160.3|2161|2158.5|140
1652742900000|2022-05-16 23:15:00|2161.7|2158.7|2162.2|2159.2|2162.9|2160.1|2161.2|2158.6|131
1652743200000|2022-05-16 23:20:00|2162.3|2159.3|2162.9|2159.9|2163.2|2160.6|2161.8|2159.1|108
1652743500000|2022-05-16 23:25:00|2162.8|2159.8|2162.2|2160.2|2163.3|2160.7|2162|2159.3|144
1652743800000|2022-05-16 23:30:00|2162.3|2160.3|2163.1|2161.1|2164|2161.2|2162.2|2159.5|205
1652744100000|2022-05-16 23:35:00|2163.7|2160.7|2162.9|2159.9|2164|2161.3|2162.3|2159.8|136
1652744400000|2022-05-16 23:40:00|2162.8|2159.8|2161.7|2159.7|2162.9|2160.5|2161|2158.5|170
1652744700000|2022-05-16 23:45:00|2162.3|2159.3|2163.5|2161.5|2164.1|2161.6|2161.6|2159.3|209
1652745000000|2022-05-16 23:50:00|2163.6|2161.6|2163.3|2160.3|2165.1|2162.4|2162.3|2159.3|307
1652745300000|2022-05-16 23:55:00|2164.2|2161.2|2161.8|2158.8|2164.3|2161.8|2160.9|2158.6|250
1652745600000|2022-05-17 00:00:00|2161.6|2158.6|2163|2160|2164.7|2161.7|2160.8|2158.6|342
1652745900000|2022-05-17 00:05:00|2163.1|2160.1|2163.8|2161.8|2165.4|2162.9|2162.5|2159.7|218
1652746200000|2022-05-17 00:10:00|2163.9|2161.9|2164.1|2162.1|2165.1|2162.7|2163|2160.7|197
1652746500000|2022-05-17 00:15:00|2164|2162|2163.5|2161.5|2165.1|2162.8|2163.1|2160.4|310
1652746800000|2022-05-17 00:20:00|2163.6|2161.6|2164.1|2162.1|2164.5|2162.4|2163|2160.1|270
1652747100000|2022-05-17 00:25:00|2164.3|2162.3|2165.4|2162.4|2165.9|2163.6|2163.8|2161.3|250
1652747400000|2022-05-17 00:30:00|2165.3|2162.3|2163.2|2160.2|2165.3|2162.5|2161.7|2158.9|242
1652747700000|2022-05-17 00:35:00|2163.3|2160.3|2161.9|2158.9|2163.9|2161.1|2161.8|2158.8|202
1652748000000|2022-05-17 00:40:00|2162|2159|2162.4|2159.4|2163.5|2161.2|2161|2158.3|279
1652748300000|2022-05-17 00:45:00|2162.5|2159.5|2163.4|2160.4|2163.9|2160.9|2162|2159.1|201
1652748600000|2022-05-17 00:50:00|2162.9|2159.9|2163|2160|2163.4|2160.4|2162.3|2159.3|213
1652748900000|2022-05-17 00:55:00|2162.9|2159.9|2161.9|2158.9|2163.9|2160.9|2161.5|2158.5|328
1652749200000|2022-05-17 01:00:00|2162|2159|2159.3|2156.3|2162.7|2159.7|2157.8|2155|949
1652749500000|2022-05-17 01:05:00|2159.2|2156.2|2158.7|2155.7|2160.2|2158.2|2156.6|2153.6|748
1652749800000|2022-05-17 01:10:00|2158.6|2155.6|2157.6|2154.6|2159.3|2157|2156.2|2153.7|538
1652750100000|2022-05-17 01:15:00|2157.5|2154.5|2157.5|2155.5|2159.2|2156.5|2157|2154|403
1652750400000|2022-05-17 01:20:00|2157.4|2155.4|2160.1|2158.1|2161.8|2159.3|2157.3|2154.7|399
1652750700000|2022-05-17 01:25:00|2160|2158|2159.7|2156.7|2161.8|2158.8|2158.9|2155.9|471
1652751000000|2022-05-17 01:30:00|2159.4|2156.4|2159.5|2157.5|2161.1|2158.1|2157.2|2154.8|936
1652751300000|2022-05-17 01:35:00|2159.6|2157.6|2164.8|2161.8|2167|2164|2159.1|2157.1|822
1652751600000|2022-05-17 01:40:00|2164.9|2161.9|2164.8|2161.8|2165.6|2162.6|2162.4|2159.4|585
1652751900000|2022-05-17 01:45:00|2164.7|2161.7|2162.2|2160.2|2165.4|2162.4|2161.3|2159|528
1652752200000|2022-05-17 01:50:00|2162.3|2160.3|2163.5|2160.5|2165.5|2162.8|2162.3|2159.8|591
1652752500000|2022-05-17 01:55:00|2163.4|2160.4|2164.4|2161.4|2166.2|2163.2|2163|2160.4|574
1652752800000|2022-05-17 02:00:00|2164|2161|2163.9|2160.9|2165.2|2162.4|2162|2159|534
1652753100000|2022-05-17 02:05:00|2164|2161|2160.8|2157.8|2164.5|2161.5|2160.6|2157.7|524
1652753400000|2022-05-17 02:10:00|2160.9|2157.9|2160.4|2157.4|2162.3|2159.3|2160.4|2157.4|412
1652753700000|2022-05-17 02:15:00|2160.3|2157.3|2159.1|2156.1|2160.8|2157.8|2159.1|2156.1|285
1652754000000|2022-05-17 02:20:00|2159.3|2156.3|2158.5|2155.5|2159.4|2156.7|2157.8|2155.2|249
1652754300000|2022-05-17 02:25:00|2158.4|2155.4|2160|2157|2161|2158.2|2158.4|2155.4|266
1652754600000|2022-05-17 02:30:00|2160.1|2157.1|2159.9|2156.9|2162.1|2159.5|2159.1|2156.5|358
1652754900000|2022-05-17 02:35:00|2160.1|2157.1|2161.9|2158.9|2162|2159|2159.5|2156.9|245
1652755200000|2022-05-17 02:40:00|2162|2159|2161.7|2158.7|2162.6|2159.6|2160.5|2157.5|262
1652755500000|2022-05-17 02:45:00|2161.6|2158.6|2158.9|2156.9|2161.6|2158.6|2158.4|2156|374
1652755800000|2022-05-17 02:50:00|2159|2157|2159.1|2156.1|2160.3|2157.8|2158.1|2155.6|247
1652756100000|2022-05-17 02:55:00|2159|2156|2159.2|2156.2|2160|2157.5|2158.1|2155.6|227
1652756400000|2022-05-17 03:00:00|2159.3|2156.3|2158.9|2155.9|2160.1|2157.6|2158.4|2155.7|253
1652756700000|2022-05-17 03:05:00|2159|2156|2158.3|2156.3|2159.3|2156.7|2157.1|2154.6|322
1652757000000|2022-05-17 03:10:00|2158.4|2156.4|2157.9|2154.9|2159.9|2157.2|2157.3|2154.5|270
1652757300000|2022-05-17 03:15:00|2157.7|2154.7|2157|2154|2158.5|2155.7|2156.3|2154|248
1652757600000|2022-05-17 03:20:00|2156.8|2153.8|2158.8|2155.8|2159.2|2156.3|2155.9|2153.8|350
1652757900000|2022-05-17 03:25:00|2158.7|2155.7|2157|2155|2158.7|2155.7|2156.6|2154.1|232
1652758200000|2022-05-17 03:30:00|2156.9|2154.9|2156.1|2154.1|2157.6|2155|2155.6|2153.1|171
1652758500000|2022-05-17 03:35:00|2156.2|2154.2|2156.7|2153.7|2157.3|2154.6|2155.3|2152.8|247
1652758800000|2022-05-17 03:40:00|2156.8|2153.8|2157.3|2154.3|2157.7|2155.1|2155.8|2153.5|255
1652759100000|2022-05-17 03:45:00|2156.9|2153.9|2157.6|2154.6|2158.4|2155.6|2156.4|2153.8|260
1652759400000|2022-05-17 03:50:00|2157.5|2154.5|2157.7|2154.7|2158.4|2155.8|2156.9|2153.9|249
1652759700000|2022-05-17 03:55:00|2158|2155|2157.3|2154.3|2158.6|2155.8|2156.8|2153.8|253
1652760000000|2022-05-17 04:00:00|2157.2|2154.2|2158.8|2156.8|2159.6|2156.9|2157.1|2154.1|211
1652760300000|2022-05-17 04:05:00|2158.7|2156.7|2160.3|2157.3|2160.4|2157.4|2158.7|2155.9|208
1652760600000|2022-05-17 04:10:00|2160.4|2157.4|2159.6|2156.6|2160.4|2157.8|2158.4|2155.4|210
1652760900000|2022-05-17 04:15:00|2160|2157|2161.7|2158.7|2162.1|2159.1|2158.9|2156.5|203
1652761200000|2022-05-17 04:20:00|2161.6|2158.6|2162.5|2159.5|2163.2|2160.5|2161.5|2158.5|175
1652761500000|2022-05-17 04:25:00|2162.4|2159.4|2159.8|2156.8|2162.4|2159.4|2159.6|2156.6|158
1652761800000|2022-05-17 04:30:00|2159.7|2156.7|2160.7|2157.7|2161|2158|2159.3|2156.3|147
1652762100000|2022-05-17 04:35:00|2160.9|2157.9|2160.9|2157.9|2161.2|2158.2|2159.8|2157.1|132
1652762400000|2022-05-17 04:40:00|2160.8|2157.8|2160|2157|2160.9|2157.9|2159|2156.6|113
1652762700000|2022-05-17 04:45:00|2159.8|2156.8|2160.1|2157.1|2160.3|2157.6|2159.4|2156.6|95
1652763000000|2022-05-17 04:50:00|2160.2|2157.2|2158.9|2156.9|2161|2158|2158.6|2156.1|180
1652763300000|2022-05-17 04:55:00|2159|2157|2159.6|2156.6|2160.3|2157.4|2158.9|2156.2|119
1652763600000|2022-05-17 05:00:00|2159.7|2156.7|2160.2|2158.2|2160.6|2158.3|2158.9|2156.3|177
1652763900000|2022-05-17 05:05:00|2160.1|2158.1|2162.6|2159.6|2162.9|2159.9|2160.1|2157.4|176
1652764200000|2022-05-17 05:10:00|2162.7|2159.7|2162.7|2159.7|2163.3|2160.3|2162.3|2159.3|192
1652764500000|2022-05-17 05:15:00|2162.6|2159.6|2163.8|2160.8|2163.9|2161.3|2162.4|2159.4|185
1652764800000|2022-05-17 05:20:00|2163.7|2160.7|2161.9|2158.9|2164.8|2161.8|2161.7|2158.7|200
1652765100000|2022-05-17 05:25:00|2162|2159|2162.1|2159.1|2162.8|2159.8|2161.4|2158.4|191
1652765400000|2022-05-17 05:30:00|2162.8|2159.8|2161.9|2158.9|2163|2160|2160.1|2157.1|391
1652765700000|2022-05-17 05:35:00|2161.6|2158.6|2161.3|2158.3|2162.8|2159.8|2159.8|2157|339
1652766000000|2022-05-17 05:40:00|2161.4|2158.4|2162.3|2159.3|2163.2|2160.2|2161.3|2158.3|317
1652766300000|2022-05-17 05:45:00|2162.4|2159.4|2164.8|2161.8|2165.2|2162.2|2162|2159|409
1652766600000|2022-05-17 05:50:00|2164.9|2161.9|2165.4|2162.4|2166.7|2163.9|2164.1|2161.1|297
1652766900000|2022-05-17 05:55:00|2165.3|2162.3|2167.9|2164.9|2168.7|2165.9|2165.3|2162.3|354
1652767200000|2022-05-17 06:00:00|2167.8|2164.8|2166.3|2163.3|2168.6|2165.7|2166|2163.2|471
1652767500000|2022-05-17 06:05:00|2166.4|2163.4|2169.5|2166.5|2170.1|2167.2|2166|2163.1|380
1652767800000|2022-05-17 06:10:00|2169.6|2166.6|2170.4|2167.4|2170.6|2168.6|2166.6|2164.6|590
1652768100000|2022-05-17 06:15:00|2170.2|2167.2|2167.8|2165.8|2170.5|2167.5|2167.2|2164.7|343
1652768400000|2022-05-17 06:20:00|2167.7|2165.7|2166.5|2164.5|2169.1|2166.7|2166.4|2164.1|317
1652768700000|2022-05-17 06:25:00|2166.6|2164.6|2166.8|2163.8|2167.9|2165.3|2165.6|2163.4|241
1652769000000|2022-05-17 06:30:00|2166.7|2163.7|2165.9|2162.9|2167.6|2165.6|2163.9|2161.4|543
1652769300000|2022-05-17 06:35:00|2165.8|2162.8|2167.8|2165.8|2168.7|2166.7|2165.8|2162.8|442
1652769600000|2022-05-17 06:40:00|2167.7|2165.7|2167.5|2165.5|2168.6|2166.6|2167.2|2164.9|329
1652769900000|2022-05-17 06:45:00|2167.6|2165.6|2166.2|2164.2|2167.6|2165.6|2165.9|2163.4|348
1652770200000|2022-05-17 06:50:00|2166.4|2164.4|2166.7|2163.7|2167.4|2165.3|2165.5|2163|357
1652770500000|2022-05-17 06:55:00|2166.6|2163.6|2169.5|2166.5|2169.7|2166.8|2166|2163|377
1652770800000|2022-05-17 07:00:00|2169.4|2166.4|2166.7|2163.7|2169.4|2166.5|2164.4|2161.9|480
1652771100000|2022-05-17 07:05:00|2166.6|2163.6|2164|2161|2166.9|2164.3|2162|2159|537
1652771400000|2022-05-17 07:10:00|2163.9|2160.9|2162.3|2160.3|2164.6|2161.8|2161.9|2159.5|435
1652771700000|2022-05-17 07:15:00|2162.4|2160.4|2160.5|2158.5|2162.9|2160.4|2160.5|2158.3|395
1652772000000|2022-05-17 07:20:00|2160.6|2158.6|2156.2|2154.2|2160.6|2158.6|2156|2153.5|398
1652772300000|2022-05-17 07:25:00|2156.5|2153.5|2162.1|2159.1|2162.6|2159.6|2156.1|2153.5|352
1652772600000|2022-05-17 07:30:00|2162.2|2159.2|2163.8|2161.8|2165.7|2163.2|2162.1|2159.1|389
1652772900000|2022-05-17 07:35:00|2163.9|2161.9|2166.5|2163.5|2167.4|2164.9|2163.2|2161.2|423
1652773200000|2022-05-17 07:40:00|2166|2164|2166|2163|2168|2165.6|2165.6|2163|363
1652773500000|2022-05-17 07:45:00|2166.2|2163.2|2161.4|2158.4|2167.2|2164.2|2161.1|2158.1|501
1652773800000|2022-05-17 07:50:00|2161.5|2158.5|2161|2158|2162.9|2159.9|2160.3|2157.3|432
1652774100000|2022-05-17 07:55:00|2160.9|2157.9|2162|2159|2162.8|2159.8|2159.9|2157|354
1652774400000|2022-05-17 08:00:00|2161.9|2158.9|2162.7|2159.7|2163.8|2160.8|2160.9|2157.9|403
1652774700000|2022-05-17 08:05:00|2162.3|2159.3|2166.9|2163.9|2167.8|2164.8|2162|2159|403
1652775000000|2022-05-17 08:10:00|2167|2164|2172.9|2170.9|2173.7|2171.1|2166.1|2163.7|494
1652775300000|2022-05-17 08:15:00|2172.8|2170.8|2176.5|2173.5|2176.7|2173.9|2172.5|2170.5|485
1652775600000|2022-05-17 08:20:00|2176.6|2173.6|2173.7|2170.7|2177.3|2174.3|2172.7|2170.1|429
1652775900000|2022-05-17 08:25:00|2173.8|2170.8|2174.4|2172.4|2176.2|2173.2|2172.7|2169.9|471
1652776200000|2022-05-17 08:30:00|2174.3|2172.3|2172.9|2170.9|2174.9|2172.9|2172.8|2170.8|332
1652776500000|2022-05-17 08:35:00|2172.8|2170.8|2170.4|2167.4|2174.4|2171.8|2168.5|2165.9|509
1652776800000|2022-05-17 08:40:00|2170.5|2167.5|2178|2175|2178.1|2175.7|2169.9|2167.1|425
1652777100000|2022-05-17 08:45:00|2177.9|2174.9|2177.1|2174.1|2180.2|2178|2176.7|2174.1|383
1652777400000|2022-05-17 08:50:00|2176.7|2173.7|2175.2|2172.2|2177|2174|2174.4|2172|397
1652777700000|2022-05-17 08:55:00|2174.5|2172.5|2177.1|2174.1|2177.4|2174.6|2173.4|2170.9|373
1652778000000|2022-05-17 09:00:00|2177.3|2174.3|2182.2|2179.2|2182.3|2179.6|2177.2|2174.3|380
1652778300000|2022-05-17 09:05:00|2182|2179|2183.5|2180.5|2184.1|2181.2|2181.5|2178.5|353
1652778600000|2022-05-17 09:10:00|2183.6|2180.6|2186.4|2183.4|2188.4|2185.5|2182.5|2179.9|558
1652778900000|2022-05-17 09:15:00|2186.7|2183.7|2182.3|2179.3|2187|2184|2181.4|2178.8|530
1652779200000|2022-05-17 09:20:00|2181.9|2179.9|2179.4|2177.4|2182.6|2180|2178.8|2175.8|519
1652779500000|2022-05-17 09:25:00|2179.5|2177.5|2180.9|2177.9|2182.5|2180.1|2179|2176.7|476
1652779800000|2022-05-17 09:30:00|2180.5|2177.5|2179|2177|2181.1|2178.3|2178.7|2175.8|444
1652780100000|2022-05-17 09:35:00|2178.9|2176.9|2179.3|2177.3|2181.1|2178.6|2178.4|2176.1|407
1652780400000|2022-05-17 09:40:00|2179.2|2177.2|2177.6|2175.6|2180.4|2177.8|2177.4|2175|316
1652780700000|2022-05-17 09:45:00|2177.5|2175.5|2173.4|2171.4|2177.9|2175.6|2172.5|2169.9|276
1652781000000|2022-05-17 09:50:00|2173.3|2171.3|2174.6|2172.6|2175.3|2172.8|2172.2|2169.9|320
1652781300000|2022-05-17 09:55:00|2174.4|2172.4|2179.1|2176.1|2179.9|2177.2|2174.3|2172.1|517
1652781600000|2022-05-17 10:00:00|2179|2176|2179.1|2176.1|2180.8|2178.7|2178.2|2175.8|325
1652781900000|2022-05-17 10:05:00|2179|2176|2176.8|2174.8|2179.1|2176.1|2175.8|2173.3|294
1652782200000|2022-05-17 10:10:00|2176.7|2174.7|2176.8|2174.8|2178|2175.7|2176.4|2173.5|214
1652782500000|2022-05-17 10:15:00|2177|2175|2181.2|2178.2|2182.4|2179.7|2175.5|2173.1|531
1652782800000|2022-05-17 10:20:00|2181.1|2178.1|2180.3|2177.3|2182.5|2180.2|2179.3|2177.1|455
1652783100000|2022-05-17 10:25:00|2180.2|2177.2|2182|2180|2183.1|2180.7|2179.8|2177.2|388
1652783400000|2022-05-17 10:30:00|2181.9|2179.9|2180.7|2177.7|2182.2|2180|2178.9|2176|425
1652783700000|2022-05-17 10:35:00|2180.6|2177.6|2179.8|2176.8|2181|2178|2179|2176.3|388
1652784000000|2022-05-17 10:40:00|2179.7|2176.7|2179.8|2176.8|2181.6|2178.6|2178.3|2175.3|385
1652784300000|2022-05-17 10:45:00|2179.7|2176.7|2180.9|2177.9|2182.4|2179.4|2179.2|2176.2|423
1652784600000|2022-05-17 10:50:00|2181.1|2178.1|2181.4|2178.4|2182.2|2179.2|2180.6|2177.6|396
1652784900000|2022-05-17 10:55:00|2181.5|2178.5|2178.8|2175.8|2182.3|2179.3|2178.5|2175.5|400
1652785200000|2022-05-17 11:00:00|2178.9|2175.9|2175.5|2173.5|2179.5|2176.5|2173.7|2171.1|482
1652785500000|2022-05-17 11:05:00|2175.4|2173.4|2175.6|2173.6|2176.3|2174|2174.3|2171.7|398
1652785800000|2022-05-17 11:10:00|2175.9|2172.9|2178|2175|2178.5|2176.1|2175|2172.6|336
1652786100000|2022-05-17 11:15:00|2178.1|2175.1|2176.8|2174.8|2178.6|2176.3|2175.2|2172.6|321
1652786400000|2022-05-17 11:20:00|2176.9|2174.9|2179.2|2177.2|2179.7|2177.7|2176.7|2174.2|384
1652786700000|2022-05-17 11:25:00|2179.3|2177.3|2180.3|2178.3|2180.7|2178.7|2179|2176.2|380
1652787000000|2022-05-17 11:30:00|2180.4|2178.4|2182.4|2179.4|2183.9|2180.9|2180.2|2177.7|483
1652787300000|2022-05-17 11:35:00|2182.6|2179.6|2186|2183|2186.4|2184|2181.6|2178.6|663
1652787600000|2022-05-17 11:40:00|2185.9|2182.9|2191|2189|2193|2190.2|2185.1|2182.1|522
1652787900000|2022-05-17 11:45:00|2191.1|2189.1|2188.3|2185.3|2193.2|2190.6|2188.3|2185.3|550
1652788200000|2022-05-17 11:50:00|2188.2|2185.2|2187.7|2184.7|2189.1|2186.1|2185.8|2182.8|500
1652788500000|2022-05-17 11:55:00|2187.6|2184.6|2182.9|2179.9|2188.4|2185.4|2182.3|2179.7|472
1652788800000|2022-05-17 12:00:00|2182.8|2179.8|2176.4|2173.4|2183.5|2180.7|2176.2|2173.2|701
1652789100000|2022-05-17 12:05:00|2176.5|2173.5|2177.5|2174.5|2180.2|2177.2|2175.4|2172.4|692
1652789400000|2022-05-17 12:10:00|2177.7|2174.7|2174.6|2171.6|2178.3|2175.3|2173.3|2170.6|704
1652789700000|2022-05-17 12:15:00|2174.7|2171.7|2167|2164|2174.8|2172.4|2167|2164|815
1652790000000|2022-05-17 12:20:00|2166.8|2163.8|2168.5|2165.5|2171.6|2169|2165|2162.3|803
1652790300000|2022-05-17 12:25:00|2168.7|2165.7|2170.3|2167.3|2172.1|2169.6|2168.7|2165.7|696
1652790600000|2022-05-17 12:30:00|2170.1|2167.1|2168.8|2165.8|2172.8|2169.8|2167.1|2164.1|930
1652790900000|2022-05-17 12:35:00|2168.5|2165.5|2175.3|2173.3|2177.9|2174.9|2168|2165|676
1652791200000|2022-05-17 12:40:00|2175.4|2173.4|2174.4|2171.4|2177.9|2175.1|2173.3|2170.8|599
1652791500000|2022-05-17 12:45:00|2174.2|2171.2|2174|2171|2179|2176.3|2173.9|2170.9|499
1652791800000|2022-05-17 12:50:00|2174.1|2171.1|2175.6|2173.6|2177.1|2174.7|2171.3|2169.3|478
1652792100000|2022-05-17 12:55:00|2175.5|2173.5|2175|2172|2177.5|2175.1|2174|2171.4|463
1652792400000|2022-05-17 13:00:00|2174.8|2171.8|2174.3|2171.3|2179.3|2176.5|2170.8|2167.8|818
1652792700000|2022-05-17 13:05:00|2174.1|2171.1|2173.4|2171.4|2176.6|2173.6|2171.4|2168.9|594
1652793000000|2022-05-17 13:10:00|2173.3|2171.3|2171|2168|2174.5|2171.6|2170.9|2167.9|514
1652793300000|2022-05-17 13:15:00|2170.9|2167.9|2168.6|2166.6|2172.5|2169.7|2167.7|2164.7|711
1652793600000|2022-05-17 13:20:00|2168.5|2166.5|2171.6|2168.6|2173.5|2171|2168.4|2165.8|555
1652793900000|2022-05-17 13:25:00|2171.7|2168.7|2170.2|2167.2|2172.9|2170.4|2168.5|2166|512
1652794200000|2022-05-17 13:30:00|2170.1|2167.1|2169.5|2166.5|2172.6|2169.7|2166.5|2163.8|957
1652794500000|2022-05-17 13:35:00|2169.3|2166.3|2173.1|2170.1|2173.6|2170.7|2167.8|2164.9|854
1652794800000|2022-05-17 13:40:00|2173.2|2170.2|2174.9|2171.9|2177.5|2174.5|2172.5|2169.7|795
1652795100000|2022-05-17 13:45:00|2174.7|2171.7|2166.5|2163.5|2176.5|2173.5|2166.3|2163.3|781
1652795400000|2022-05-17 13:50:00|2166.6|2163.6|2171.6|2168.6|2172.4|2169.6|2166.6|2163.6|791
1652795700000|2022-05-17 13:55:00|2171.5|2168.5|2172.7|2169.7|2173.4|2170.4|2169.5|2166.7|711
1652796000000|2022-05-17 14:00:00|2172.6|2169.6|2173.2|2170.2|2175.8|2172.8|2171|2168|741
1652796300000|2022-05-17 14:05:00|2173.3|2170.3|2170.3|2167.3|2173.3|2170.3|2166.7|2163.7|775
1652796600000|2022-05-17 14:10:00|2170.6|2167.6|2170|2167|2171.5|2168.5|2167.5|2164.5|746
1652796900000|2022-05-17 14:15:00|2169.8|2166.8|2170.2|2167.2|2171.1|2168.1|2166.4|2163.4|734
1652797200000|2022-05-17 14:20:00|2170.7|2167.7|2173.7|2171.7|2175.7|2172.7|2170.5|2167.6|660
1652797500000|2022-05-17 14:25:00|2173.8|2171.8|2174.2|2171.2|2175.9|2173.3|2172.8|2170.3|545
1652797800000|2022-05-17 14:30:00|2174.3|2171.3|2173.3|2170.3|2175.4|2172.7|2171.8|2168.8|678
1652798100000|2022-05-17 14:35:00|2173.5|2170.5|2173.4|2170.4|2173.9|2170.9|2168.9|2166.5|638
1652798400000|2022-05-17 14:40:00|2173.3|2170.3|2170.2|2167.2|2173.4|2170.4|2166.6|2163.6|733
1652798700000|2022-05-17 14:45:00|2170.3|2167.3|2169.8|2166.8|2173.9|2170.9|2168.7|2166.1|613
1652799000000|2022-05-17 14:50:00|2169.7|2166.7|2169.7|2167.7|2170.8|2168.3|2165.5|2162.5|736
1652799300000|2022-05-17 14:55:00|2169.9|2167.9|2173.2|2170.2|2173.9|2170.9|2169.1|2166.3|683
1652799600000|2022-05-17 15:00:00|2173.3|2170.3|2172.4|2169.4|2173.6|2170.8|2169.6|2167.2|495
1652799900000|2022-05-17 15:05:00|2172.3|2169.3|2172.5|2169.5|2174.9|2171.9|2170.5|2167.8|521
1652800200000|2022-05-17 15:10:00|2172.6|2169.6|2172|2170|2173.6|2171.1|2171|2168.5|468
1652800500000|2022-05-17 15:15:00|2171.9|2169.9|2171.4|2169.4|2174.3|2172.1|2171.2|2168.8|484
1652800800000|2022-05-17 15:20:00|2171.1|2169.1|2171.8|2169.8|2173.3|2171.3|2169.3|2167.2|504
1652801100000|2022-05-17 15:25:00|2171.9|2169.9|2172.5|2170.5|2174.7|2172.1|2171.2|2168.9|440
1652801400000|2022-05-17 15:30:00|2172.6|2170.6|2174.8|2171.8|2175.1|2172.3|2172.3|2169.9|433
1652801700000|2022-05-17 15:35:00|2174|2172|2173.5|2171.5|2175.2|2172.2|2172.4|2169.9|488
1652802000000|2022-05-17 15:40:00|2173.4|2171.4|2173.4|2170.4|2175.2|2172.4|2172.8|2170.4|463
1652802300000|2022-05-17 15:45:00|2173.5|2170.5|2171.5|2168.5|2174|2171.2|2170.6|2168.1|523
1652802600000|2022-05-17 15:50:00|2171.4|2168.4|2170.2|2168.2|2173.2|2170.5|2170|2167.7|363
1652802900000|2022-05-17 15:55:00|2170.1|2168.1|2169.6|2167.6|2172.1|2169.5|2169.3|2167.2|305
1652803200000|2022-05-17 16:00:00|2169.5|2167.5|2168.3|2165.3|2171.8|2168.8|2167.4|2165|453
1652803500000|2022-05-17 16:05:00|2168.4|2165.4|2168.3|2166.3|2169.4|2167|2166.6|2164.3|454
1652803800000|2022-05-17 16:10:00|2168.4|2166.4|2171.4|2169.4|2171.8|2169.5|2168.2|2165.6|327
1652804100000|2022-05-17 16:15:00|2171.5|2169.5|2173.7|2171.7|2174.7|2172.2|2171.4|2169.2|388
1652804400000|2022-05-17 16:20:00|2173.5|2171.5|2176.2|2174.2|2177|2174.5|2173.2|2170.8|385
1652804700000|2022-05-17 16:25:00|2176.1|2174.1|2176.1|2173.1|2177.5|2175.2|2175.2|2173.1|326
1652805000000|2022-05-17 16:30:00|2176|2173|2177.2|2174.2|2177.6|2174.6|2174.9|2172.5|361
1652805300000|2022-05-17 16:35:00|2177.3|2174.3|2177.5|2174.5|2178.6|2175.7|2176.5|2173.8|325
1652805600000|2022-05-17 16:40:00|2177.4|2174.4|2177.8|2174.8|2178.1|2175.3|2176.2|2173.7|212
1652805900000|2022-05-17 16:45:00|2177.7|2174.7|2176.6|2173.6|2178.7|2176.2|2176.1|2173.5|325
1652806200000|2022-05-17 16:50:00|2176.5|2173.5|2173.7|2171.7|2176.5|2173.8|2172.6|2170.3|276
1652806500000|2022-05-17 16:55:00|2173.6|2171.6|2172.8|2169.8|2174.3|2171.9|2172.3|2169.6|266
1652806800000|2022-05-17 17:00:00|2172.5|2170.5|2173.2|2170.2|2174.7|2172|2171.9|2169.3|298
1652807100000|2022-05-17 17:05:00|2173.1|2170.1|2173.3|2171.3|2174.1|2171.6|2172.2|2169.7|231
1652807400000|2022-05-17 17:10:00|2173.2|2171.2|2173.2|2170.2|2174.4|2171.8|2172.8|2169.8|222
1652807700000|2022-05-17 17:15:00|2173.1|2170.1|2174.3|2172.3|2175.2|2172.3|2172.6|2170|257
1652808000000|2022-05-17 17:20:00|2174.7|2171.7|2175.5|2172.5|2176.9|2174|2174.1|2171.6|416
1652808300000|2022-05-17 17:25:00|2175.6|2172.6|2174.8|2171.8|2176.6|2174.1|2174|2171|380
1652808600000|2022-05-17 17:30:00|2174.9|2171.9|2176.6|2173.6|2177.2|2174.6|2174.6|2171.7|320
1652808900000|2022-05-17 17:35:00|2176.5|2173.5|2174.8|2172.8|2176.6|2174.2|2174.6|2171.9|270
1652809200000|2022-05-17 17:40:00|2175|2173|2174.4|2171.4|2175.7|2173.1|2173.6|2171.2|261
1652809500000|2022-05-17 17:45:00|2174.3|2171.3|2174.5|2172.5|2174.8|2172.6|2171.9|2169.3|278
1652809800000|2022-05-17 17:50:00|2174.6|2172.6|2174.9|2172.9|2176.6|2174.3|2174.4|2172|295
1652810100000|2022-05-17 17:55:00|2175|2173|2173.8|2170.8|2176.5|2174|2173.1|2170.5|306
1652810400000|2022-05-17 18:00:00|2173.7|2170.7|2171.1|2168.1|2174|2171.4|2169.8|2167.1|419
1652810700000|2022-05-17 18:05:00|2171.3|2168.3|2172.9|2169.9|2175.2|2172.2|2169.2|2166.2|625
1652811000000|2022-05-17 18:10:00|2172.7|2169.7|2164.3|2161.3|2172.9|2169.9|2161.7|2158.7|1081
1652811300000|2022-05-17 18:15:00|2164.5|2161.5|2161.5|2158.5|2164.5|2161.6|2158.9|2155.9|1052
1652811600000|2022-05-17 18:20:00|2161.4|2158.4|2159.9|2156.9|2161.4|2158.4|2156.3|2153.3|956
1652811900000|2022-05-17 18:25:00|2159.8|2156.8|2158.3|2155.3|2164.2|2161.2|2157.6|2155|873
1652812200000|2022-05-17 18:30:00|2157.8|2155.8|2154.1|2151.1|2161.2|2158.3|2153.6|2150.8|779
1652812500000|2022-05-17 18:35:00|2154|2151|2156|2153|2156.3|2153.5|2152.8|2149.8|667
1652812800000|2022-05-17 18:40:00|2155.9|2152.9|2159.1|2156.1|2159.9|2156.9|2155.1|2152.4|635
1652813100000|2022-05-17 18:45:00|2159.7|2156.7|2164|2161|2164.7|2162.1|2159.1|2156.1|632
1652813400000|2022-05-17 18:50:00|2163.8|2160.8|2162.6|2159.6|2164.5|2161.5|2160.8|2158.2|596
1652813700000|2022-05-17 18:55:00|2162.7|2159.7|2159.8|2156.8|2162.7|2159.7|2158.6|2155.8|560
1652814000000|2022-05-17 19:00:00|2159.7|2156.7|2160.5|2157.5|2161.2|2158.2|2158.1|2155.4|448
1652814300000|2022-05-17 19:05:00|2160.4|2157.4|2162.5|2160.5|2163.4|2161.1|2158.2|2155.5|459
1652814600000|2022-05-17 19:10:00|2162.4|2160.4|2162.7|2159.7|2163.4|2160.8|2161.9|2159.1|351
1652814900000|2022-05-17 19:15:00|2162.5|2159.5|2163|2161|2163.9|2161.1|2161.1|2158.8|304
1652815200000|2022-05-17 19:20:00|2162.9|2160.9|2162.9|2160.9|2164.4|2161.8|2161.7|2159.1|321
1652815500000|2022-05-17 19:25:00|2163|2161|2161|2159|2164.3|2161.8|2160.7|2158.4|271
1652815800000|2022-05-17 19:30:00|2161.1|2159.1|2162.1|2160.1|2163.9|2161.3|2160.1|2157.7|338
1652816100000|2022-05-17 19:35:00|2162.3|2160.3|2164.2|2161.2|2165|2162|2161.9|2159.4|314
1652816400000|2022-05-17 19:40:00|2164.1|2161.1|2164.8|2161.8|2165|2162.3|2162.7|2160.3|401
1652816700000|2022-05-17 19:45:00|2164.9|2161.9|2160.1|2157.1|2164.9|2161.9|2159.7|2156.9|409
1652817000000|2022-05-17 19:50:00|2160.2|2157.2|2161.3|2158.3|2162.5|2159.9|2160.2|2157.2|360
1652817300000|2022-05-17 19:55:00|2161.4|2158.4|2161.2|2158.2|2162.2|2159.2|2160.1|2157.5|378
1652817600000|2022-05-17 20:00:00|2161.4|2158.4|2160.4|2158.4|2162|2159|2160.1|2157.3|265
1652817900000|2022-05-17 20:05:00|2160.5|2158.5|2162.8|2159.8|2162.9|2160.3|2160.5|2158.3|179
1652818200000|2022-05-17 20:10:00|2162.9|2159.9|2162|2160|2162.9|2160.4|2161.7|2158.8|157
1652818500000|2022-05-17 20:15:00|2161.9|2159.9|2162.5|2159.5|2163|2160.4|2161.7|2159|156
1652818800000|2022-05-17 20:20:00|2162.3|2159.3|2161|2159|2162.6|2160.1|2160.8|2158.3|138
1652819100000|2022-05-17 20:25:00|2160.9|2158.9|2160|2157|2161.2|2159.2|2159.4|2156.5|145
1652819400000|2022-05-17 20:30:00|2159.9|2156.9|2161.5|2158.5|2161.7|2158.7|2159.8|2156.9|123
1652819700000|2022-05-17 20:35:00|2161.6|2158.6|2164|2161|2164.2|2161.4|2161.5|2158.5|147
1652820000000|2022-05-17 20:40:00|2164.1|2161.1|2163.4|2160.4|2164.5|2161.6|2162.5|2159.7|149
1652820300000|2022-05-17 20:45:00|2163.1|2160.1|2163.8|2160.8|2164.5|2161.5|2162.5|2159.5|200
1652820600000|2022-05-17 20:50:00|2163.9|2160.9|2163.1|2160.1|2164.2|2161.2|2162.3|2159.3|29
1652820900000|2022-05-17 20:55:00|2163.6|2160.6|2164.5|2161.5|2166.2|2162.9|2163|2158.1|308
1652824800000|2022-05-17 22:00:00|2165.5|2162.5|2165|2162|2167.2|2162.5|2164.4|2159.8|183
1652825100000|2022-05-17 22:05:00|2165.2|2162.2|2164.7|2161.7|2165.6|2162.6|2164.2|2161.4|120
1652825400000|2022-05-17 22:10:00|2164.8|2161.8|2165.4|2162.4|2165.4|2162.8|2164.1|2161.3|102
1652825700000|2022-05-17 22:15:00|2165.3|2162.3|2164.8|2161.8|2165.3|2162.6|2164.3|2161.8|79
1652826000000|2022-05-17 22:20:00|2164.9|2161.9|2164.4|2162.4|2165.3|2162.4|2164.1|2161.1|119
1652826300000|2022-05-17 22:25:00|2164.3|2162.3|2164.9|2162.9|2165.4|2163.2|2163.7|2161.2|88
1652826600000|2022-05-17 22:30:00|2164.8|2162.8|2166|2163|2166.4|2164|2164.6|2162.2|111
1652826900000|2022-05-17 22:35:00|2165.3|2163.3|2165.4|2162.4|2166|2163.7|2164.8|2162.3|111
1652827200000|2022-05-17 22:40:00|2165.3|2162.3|2165.9|2162.9|2166|2163|2164.6|2162.2|101
1652827500000|2022-05-17 22:45:00|2166|2163|2165.8|2162.8|2166.4|2163.5|2164.9|2162.3|132
1652827800000|2022-05-17 22:50:00|2165.7|2162.7|2164.8|2161.8|2166.2|2163.5|2163.8|2161.6|153
1652828100000|2022-05-17 22:55:00|2164.7|2161.7|2164.2|2161.2|2165|2162.6|2163.4|2160.9|92
1652828400000|2022-05-17 23:00:00|2164.1|2161.1|2163.3|2160.3|2164.2|2161.7|2162.3|2159.8|123
1652828700000|2022-05-17 23:05:00|2163.2|2160.2|2162|2159|2163.4|2160.9|2161.9|2158.9|96
1652829000000|2022-05-17 23:10:00|2162.1|2159.1|2162.7|2159.7|2163.2|2160.2|2162|2159|124
1652829300000|2022-05-17 23:15:00|2162.6|2159.6|2163.8|2160.8|2164.3|2161.6|2161.8|2159.3|164
1652829600000|2022-05-17 23:20:00|2164.1|2161.1|2164.7|2161.7|2164.9|2161.9|2163.9|2160.9|107
1652829900000|2022-05-17 23:25:00|2164.6|2161.6|2164.4|2161.4|2164.9|2162.3|2163.7|2160.7|100
1652830200000|2022-05-17 23:30:00|2164.5|2161.5|2163.9|2160.9|2164.5|2161.7|2163.4|2160.4|159
1652830500000|2022-05-17 23:35:00|2163.7|2160.7|2162.9|2159.9|2163.8|2161.4|2162.4|2159.7|112
1652830800000|2022-05-17 23:40:00|2163|2160|2163.8|2160.8|2163.8|2160.8|2161.6|2158.6|116
1652831100000|2022-05-17 23:45:00|2164.1|2161.1|2162.9|2160.9|2164.2|2161.7|2162.9|2160.4|145
1652831400000|2022-05-17 23:50:00|2163.6|2160.6|2162.7|2159.7|2164.7|2161.8|2161.3|2158.3|246
1652831700000|2022-05-17 23:55:00|2162.9|2159.9|2164.8|2161.8|2165.1|2162.2|2162.8|2159.8|176
1652832000000|2022-05-18 00:00:00|2164.7|2161.7|2166.1|2163.1|2167.9|2164.9|2164.2|2161.2|305
1652832300000|2022-05-18 00:05:00|2166.2|2163.2|2168.5|2165.5|2169|2166|2165.7|2163.1|235
1652832600000|2022-05-18 00:10:00|2168.6|2165.6|2168.2|2165.2|2169.4|2166.7|2167.4|2164.9|170
1652832900000|2022-05-18 00:15:00|2168.1|2165.1|2168.9|2165.9|2170|2167.2|2167.9|2164.9|243
1652833200000|2022-05-18 00:20:00|2169|2166|2170.1|2167.1|2170.5|2167.5|2168.1|2165.4|197
1652833500000|2022-05-18 00:25:00|2170.2|2167.2|2170.2|2167.2|2171|2168.2|2169|2166.7|231
1652833800000|2022-05-18 00:30:00|2170.3|2167.3|2170.1|2167.1|2171.1|2168.4|2169|2166.1|223
1652834100000|2022-05-18 00:35:00|2170|2167|2168.8|2165.8|2170.3|2167.3|2168.5|2165.5|192
1652834400000|2022-05-18 00:40:00|2168.9|2165.9|2168.5|2165.5|2169.1|2166.7|2167.3|2164.6|156
1652834700000|2022-05-18 00:45:00|2168.4|2165.4|2168.9|2165.9|2169.8|2166.8|2168.2|2165.4|170
1652835000000|2022-05-18 00:50:00|2169.1|2166.1|2169.3|2166.3|2169.7|2166.7|2168.1|2165.5|215
1652835300000|2022-05-18 00:55:00|2168.4|2166.4|2167.4|2164.4|2169.2|2166.7|2166.2|2163.2|338
1652835600000|2022-05-18 01:00:00|2167.5|2164.5|2168.4|2165.4|2169.3|2166.4|2166.1|2163.6|651
1652835900000|2022-05-18 01:05:00|2168.6|2165.6|2167.9|2164.9|2169|2166|2166.2|2163.2|403
1652836200000|2022-05-18 01:10:00|2167.7|2164.7|2167|2164|2168|2165|2166.3|2163.6|309
1652836500000|2022-05-18 01:15:00|2166.9|2163.9|2165.6|2162.6|2167.3|2164.5|2164.6|2161.7|325
1652836800000|2022-05-18 01:20:00|2165.7|2162.7|2164.9|2161.9|2166.7|2163.7|2164.8|2161.8|230
1652837100000|2022-05-18 01:25:00|2165|2162|2165.6|2163.6|2166.2|2163.8|2164.5|2161.5|199
1652837400000|2022-05-18 01:30:00|2165.7|2163.7|2160.3|2157.3|2166.2|2163.8|2159.1|2156.1|563
1652837700000|2022-05-18 01:35:00|2160.4|2157.4|2162.4|2159.4|2162.5|2160.2|2159.5|2157|557
1652838000000|2022-05-18 01:40:00|2162.6|2159.6|2159.4|2157.4|2164.1|2161.7|2159.3|2156.5|470
1652838300000|2022-05-18 01:45:00|2159.5|2157.5|2158.4|2156.4|2161|2158.5|2158|2155.4|504
1652838600000|2022-05-18 01:50:00|2158.5|2156.5|2156.9|2153.9|2159.9|2157.1|2156.3|2153.8|324
1652838900000|2022-05-18 01:55:00|2157|2154|2158.4|2155.4|2159.1|2156.9|2156.1|2153.5|508
1652839200000|2022-05-18 02:00:00|2158.3|2155.3|2158.4|2156.4|2159.2|2156.9|2156.9|2154.8|289
1652839500000|2022-05-18 02:05:00|2158.3|2156.3|2156.5|2154.5|2159.2|2156.6|2155.8|2153.1|352
1652839800000|2022-05-18 02:10:00|2156.4|2154.4|2155.6|2152.6|2157.3|2154.8|2154.8|2152.1|328
1652840100000|2022-05-18 02:15:00|2155.7|2152.7|2158.6|2155.6|2158.9|2156|2155.1|2152.1|330
1652840400000|2022-05-18 02:20:00|2158.8|2155.8|2159.2|2156.2|2159.4|2156.5|2157.4|2154.7|223
1652840700000|2022-05-18 02:25:00|2159.1|2156.1|2158.7|2155.7|2159.5|2156.9|2157.4|2154.4|261
1652841000000|2022-05-18 02:30:00|2158.9|2155.9|2156.2|2153.2|2159.5|2156.5|2155.4|2152.8|359
1652841300000|2022-05-18 02:35:00|2156.1|2153.1|2154.7|2151.7|2157.1|2154.5|2154.4|2151.6|254
1652841600000|2022-05-18 02:40:00|2155|2152|2158.2|2155.2|2158.3|2155.3|2154.9|2151.9|242
1652841900000|2022-05-18 02:45:00|2158.3|2155.3|2157.9|2154.9|2158.5|2156|2156.5|2153.9|304
1652842200000|2022-05-18 02:50:00|2158.1|2155.1|2159.1|2156.1|2159.3|2156.3|2157.5|2154.6|278
1652842500000|2022-05-18 02:55:00|2159.2|2156.2|2158|2155|2159.2|2156.2|2155.9|2153.3|287
1652842800000|2022-05-18 03:00:00|2158.1|2155.1|2157.8|2154.8|2158.8|2155.8|2156.9|2153.9|280
1652843100000|2022-05-18 03:05:00|2157.7|2154.7|2155.9|2152.9|2157.8|2155.3|2155|2152.3|361
1652843400000|2022-05-18 03:10:00|2156.1|2153.1|2155.9|2152.9|2156.5|2154|2155.1|2152.4|265
1652843700000|2022-05-18 03:15:00|2155.8|2152.8|2153.1|2150.1|2156|2153.3|2152.6|2149.7|229
1652844000000|2022-05-18 03:20:00|2153|2150|2147.9|2144.9|2153|2150|2147.9|2144.9|417
1652844300000|2022-05-18 03:25:00|2147.8|2144.8|2149.3|2146.3|2149.7|2147.2|2147.5|2144.8|283
1652844600000|2022-05-18 03:30:00|2149.4|2146.4|2151.8|2148.8|2152.3|2149.3|2148.9|2145.9|220
1652844900000|2022-05-18 03:35:00|2151.6|2148.6|2152.4|2149.4|2153.7|2150.7|2149.9|2146.9|439
1652845200000|2022-05-18 03:40:00|2152.5|2149.5|2152.8|2149.8|2153.8|2150.8|2151.7|2149.1|214
1652845500000|2022-05-18 03:45:00|2152.9|2149.9|2152.6|2150.6|2153.8|2151|2152.2|2149.6|155
1652845800000|2022-05-18 03:50:00|2152.8|2150.8|2153.4|2150.4|2153.5|2150.9|2152.2|2149.7|138
1652846100000|2022-05-18 03:55:00|2153.2|2150.2|2153.5|2150.5|2153.8|2150.8|2150.9|2147.9|201
1652846400000|2022-05-18 04:00:00|2153.6|2150.6|2154.2|2151.2|2155.2|2152.2|2152.7|2149.7|280
1652846700000|2022-05-18 04:05:00|2153.6|2150.6|2154.6|2151.6|2154.6|2151.6|2153|2150|218
1652847000000|2022-05-18 04:10:00|2154.2|2151.2|2154|2151|2154.9|2151.9|2153|2150|263
1652847300000|2022-05-18 04:15:00|2154.1|2151.1|2153.8|2150.8|2154.5|2151.5|2153.2|2150.2|185
1652847600000|2022-05-18 04:20:00|2153.9|2150.9|2154|2151|2155.1|2152.6|2153.6|2150.6|216
1652847900000|2022-05-18 04:25:00|2153.8|2150.8|2152.2|2149.2|2154.1|2151.2|2151.3|2148.8|181
1652848200000|2022-05-18 04:30:00|2152|2149|2152.9|2149.9|2153.3|2150.9|2152|2149|155
1652848500000|2022-05-18 04:35:00|2153|2150|2154|2152|2154.4|2152|2152.4|2149.8|160
1652848800000|2022-05-18 04:40:00|2153.8|2151.8|2154.6|2152.6|2155.3|2152.9|2153.7|2150.9|189
1652849100000|2022-05-18 04:45:00|2154.5|2152.5|2153.8|2151.8|2154.9|2152.7|2153.1|2150.6|136
1652849400000|2022-05-18 04:50:00|2153.7|2151.7|2154.2|2152.2|2155.1|2152.5|2153.5|2151|174
1652849700000|2022-05-18 04:55:00|2154.3|2152.3|2155.9|2152.9|2156.2|2153.2|2154.2|2151.3|173
1652850000000|2022-05-18 05:00:00|2156|2153|2159|2156|2159.5|2156.9|2155.3|2152.7|255
1652850300000|2022-05-18 05:05:00|2159.1|2156.1|2157.2|2154.2|2159.4|2156.4|2153.8|2150.9|477
1652850600000|2022-05-18 05:10:00|2157.3|2154.3|2159.2|2156.2|2160|2157|2156.3|2153.3|250
1652850900000|2022-05-18 05:15:00|2159.3|2156.3|2158.4|2155.4|2160.1|2157.2|2158.3|2155.4|196
1652851200000|2022-05-18 05:20:00|2158.5|2155.5|2158.5|2155.5|2159.9|2157.2|2158|2155|365
1652851500000|2022-05-18 05:25:00|2158.3|2155.3|2158.8|2155.8|2159.3|2156.9|2157.6|2154.8|179
1652851800000|2022-05-18 05:30:00|2158.7|2155.7|2159.3|2156.3|2160|2157|2157.1|2154.4|366
1652852100000|2022-05-18 05:35:00|2159.2|2156.2|2159.5|2156.5|2160.5|2157.5|2158.7|2155.7|348
1652852400000|2022-05-18 05:40:00|2159.4|2156.4|2159.3|2156.3|2159.5|2156.8|2156.7|2153.7|313
1652852700000|2022-05-18 05:45:00|2159.4|2156.4|2160.9|2157.9|2162.2|2159.2|2157.8|2154.9|550
1652853000000|2022-05-18 05:50:00|2160.8|2157.8|2161.1|2158.1|2161.8|2159.3|2160.5|2157.5|279
1652853300000|2022-05-18 05:55:00|2161.2|2158.2|2162.4|2159.4|2162.6|2159.6|2160.4|2157.4|530
1652853600000|2022-05-18 06:00:00|2162.7|2159.7|2164.2|2161.2|2164.7|2161.7|2160.8|2157.8|637
1652853900000|2022-05-18 06:05:00|2164.3|2161.3|2166.4|2163.4|2168.8|2165.8|2163.8|2160.8|797
1652854200000|2022-05-18 06:10:00|2166.3|2163.3|2165.3|2162.3|2166.8|2163.8|2164.7|2161.7|559
1652854500000|2022-05-18 06:15:00|2165.7|2162.7|2163.9|2160.9|2165.9|2162.9|2163.4|2160.4|532
1652854800000|2022-05-18 06:20:00|2163.8|2160.8|2160.4|2157.4|2164.4|2161.4|2159.5|2156.5|507
1652855100000|2022-05-18 06:25:00|2160.5|2157.5|2162.1|2159.1|2162.5|2159.5|2159.8|2156.8|474
1652855400000|2022-05-18 06:30:00|2161.9|2158.9|2161.5|2158.5|2162.6|2159.6|2161.3|2158.3|423
1652855700000|2022-05-18 06:35:00|2161.4|2158.4|2158.9|2155.9|2161.6|2158.6|2157.7|2154.7|532
1652856000000|2022-05-18 06:40:00|2158.3|2155.3|2156.7|2153.7|2158.9|2155.9|2155.5|2152.5|498
1652856300000|2022-05-18 06:45:00|2157.1|2154.1|2157.3|2154.3|2158.3|2155.3|2155.6|2152.6|551
1652856600000|2022-05-18 06:50:00|2157|2154|2155.9|2152.9|2157.8|2154.8|2155.1|2152.1|564
1652856900000|2022-05-18 06:55:00|2155.8|2152.8|2154.1|2151.1|2157.2|2154.2|2153.7|2150.7|585
1652857200000|2022-05-18 07:00:00|2154.2|2151.2|2157.4|2154.4|2158.6|2155.6|2151.5|2148.5|854
1652857500000|2022-05-18 07:05:00|2157.3|2154.3|2161|2158|2161.8|2158.8|2156.7|2153.7|719
1652857800000|2022-05-18 07:10:00|2161.1|2158.1|2156.3|2153.3|2161.8|2158.8|2155.9|2152.9|730
1652858100000|2022-05-18 07:15:00|2155.9|2152.9|2158|2155|2159.1|2156.1|2155.8|2152.8|578
1652858400000|2022-05-18 07:20:00|2158.1|2155.1|2160.5|2157.5|2161.4|2158.4|2157.7|2154.7|602
1652858700000|2022-05-18 07:25:00|2160.7|2157.7|2160.4|2157.4|2162.1|2159.1|2159|2156.2|654
1652859000000|2022-05-18 07:30:00|2160.3|2157.3|2164|2161|2164.6|2161.6|2160.1|2157.1|625
1652859300000|2022-05-18 07:35:00|2164.1|2161.1|2162.5|2160.5|2164.6|2162|2161.4|2158.9|544
1652859600000|2022-05-18 07:40:00|2162.4|2160.4|2164|2162|2165|2162.5|2161.7|2159.3|405
1652859900000|2022-05-18 07:45:00|2163.9|2161.9|2162|2160|2164.1|2162|2161.8|2159.4|384
1652860200000|2022-05-18 07:50:00|2162.1|2160.1|2164.9|2162.9|2165.2|2162.9|2161.3|2159.2|350
1652860500000|2022-05-18 07:55:00|2165|2163|2166.6|2164.6|2168.6|2166.6|2163.6|2161.2|348
1652860800000|2022-05-18 08:00:00|2166.7|2164.7|2166.2|2164.2|2168.6|2166.6|2166.1|2164.1|365
1652861100000|2022-05-18 08:05:00|2166.1|2164.1|2164|2162|2166.3|2164.3|2163|2161|431
1652861400000|2022-05-18 08:10:00|2164.2|2162.2|2168.8|2165.8|2169.1|2166.6|2164.2|2162.1|327
1652861700000|2022-05-18 08:15:00|2168.7|2165.7|2169|2166|2169.8|2167|2167.2|2164.8|383
1652862000000|2022-05-18 08:20:00|2168.9|2165.9|2164.3|2162.3|2168.9|2166.6|2163.1|2160.5|429
1652862300000|2022-05-18 08:25:00|2164.2|2162.2|2163.5|2161.5|2166.7|2163.7|2162.2|2159.9|393
1652862600000|2022-05-18 08:30:00|2163.6|2161.6|2163.3|2160.3|2165.1|2162.4|2162.6|2160|454
1652862900000|2022-05-18 08:35:00|2163|2160|2160|2157|2165.4|2162.4|2159|2156.1|378
1652863200000|2022-05-18 08:40:00|2160.1|2157.1|2161.8|2159.8|2164|2161.6|2159.9|2156.9|356
1652863500000|2022-05-18 08:45:00|2162.5|2159.5|2163.5|2161.5|2163.6|2161.6|2161|2158.7|237
1652863800000|2022-05-18 08:50:00|2163.7|2161.7|2163|2160|2165.5|2162.6|2162.3|2160|272
1652864100000|2022-05-18 08:55:00|2163.1|2160.1|2164.2|2161.2|2164.5|2162|2162.6|2159.7|279
1652864400000|2022-05-18 09:00:00|2164.3|2161.3|2163.6|2161.6|2166.7|2164.1|2163.1|2160.9|329
1652864700000|2022-05-18 09:05:00|2163.8|2161.8|2162.5|2160.5|2165.8|2163.1|2162.4|2160.4|239
1652865000000|2022-05-18 09:10:00|2162.4|2160.4|2165.4|2163.4|2166.1|2163.6|2162.1|2160|273
1652865300000|2022-05-18 09:15:00|2165.1|2163.1|2165.3|2162.3|2165.8|2163.1|2163.4|2161.3|230
1652865600000|2022-05-18 09:20:00|2165.1|2162.1|2168|2165|2168.3|2165.4|2164.3|2161.8|208
1652865900000|2022-05-18 09:25:00|2167.9|2164.9|2166.3|2164.3|2168.1|2165.7|2166|2163.8|237
1652866200000|2022-05-18 09:30:00|2166.4|2164.4|2171.2|2168.2|2171.5|2169|2166.2|2164.1|366
1652866500000|2022-05-18 09:35:00|2170.7|2168.7|2173.2|2171.2|2173.6|2171.6|2170.5|2168.3|393
1652866800000|2022-05-18 09:40:00|2173.1|2171.1|2173|2170|2174|2171.6|2172.1|2169.7|423
1652867100000|2022-05-18 09:45:00|2172.9|2169.9|2173.5|2171.5|2175.9|2173.4|2172.3|2169.7|421
1652867400000|2022-05-18 09:50:00|2173.7|2171.7|2172.5|2170.5|2174.1|2171.8|2172.2|2169.7|326
1652867700000|2022-05-18 09:55:00|2172.4|2170.4|2175.9|2172.9|2176.1|2173.5|2172.2|2169.8|267
1652868000000|2022-05-18 10:00:00|2175.4|2173.4|2176.5|2173.5|2176.7|2173.7|2174.2|2171.7|332
1652868300000|2022-05-18 10:05:00|2176.4|2173.4|2175.9|2172.9|2176.7|2174.2|2174.2|2171.7|351
1652868600000|2022-05-18 10:10:00|2176.1|2173.1|2173.8|2170.8|2176.1|2173.4|2172.5|2169.8|297
1652868900000|2022-05-18 10:15:00|2173.9|2170.9|2175.3|2172.3|2175.8|2173.2|2173|2170.6|398
1652869200000|2022-05-18 10:20:00|2175.2|2172.2|2175.8|2172.8|2176.6|2173.8|2173.6|2171.3|407
1652869500000|2022-05-18 10:25:00|2175.7|2172.7|2175.4|2172.4|2177.2|2174.2|2174.7|2172.1|409
1652869800000|2022-05-18 10:30:00|2175.6|2172.6|2173.5|2170.5|2175.8|2173.5|2172.7|2170.5|430
1652870100000|2022-05-18 10:35:00|2173.4|2170.4|2172.4|2170.4|2175.5|2172.9|2172.4|2170|363
1652870400000|2022-05-18 10:40:00|2172.5|2170.5|2170|2168|2172.7|2170.7|2169.6|2167.5|350
1652870700000|2022-05-18 10:45:00|2169.8|2167.8|2167.7|2165.7|2170.1|2168.1|2167.1|2165.1|346
1652871000000|2022-05-18 10:50:00|2167.6|2165.6|2167.3|2164.3|2169.2|2166.6|2166|2163|334
1652871300000|2022-05-18 10:55:00|2167.2|2164.2|2167.7|2165.7|2168.4|2165.8|2166.2|2163.9|306
1652871600000|2022-05-18 11:00:00|2167.8|2165.8|2164.2|2161.2|2168.9|2166.3|2164|2161|451
1652871900000|2022-05-18 11:05:00|2164.1|2161.1|2164.4|2161.4|2164.6|2161.6|2162.4|2159.8|378
1652872200000|2022-05-18 11:10:00|2164.5|2161.5|2161.1|2158.1|2165.2|2162.5|2160.4|2157.9|364
1652872500000|2022-05-18 11:15:00|2161|2158|2162.7|2159.7|2164.5|2161.9|2161|2158|425
1652872800000|2022-05-18 11:20:00|2162.9|2159.9|2164|2161|2165.1|2162.4|2162.5|2159.7|388
1652873100000|2022-05-18 11:25:00|2163.8|2160.8|2160.7|2157.7|2164|2161|2160|2157.1|399
1652873400000|2022-05-18 11:30:00|2160.9|2157.9|2163.3|2160.3|2164.6|2162.1|2160.7|2157.7|396
1652873700000|2022-05-18 11:35:00|2163.4|2160.4|2161.9|2158.9|2164.9|2162.3|2160.8|2158|454
1652874000000|2022-05-18 11:40:00|2161.6|2158.6|2160.7|2157.7|2162.6|2159.6|2160.3|2157.6|368
1652874300000|2022-05-18 11:45:00|2161|2158|2161.1|2158.1|2161.9|2159.5|2160.1|2157.6|277
1652874600000|2022-05-18 11:50:00|2161.2|2158.2|2162.2|2159.2|2162.3|2159.5|2158.7|2156|406
1652874900000|2022-05-18 11:55:00|2162.3|2159.3|2160.1|2157.1|2163.1|2160.3|2158|2155.5|513
1652875200000|2022-05-18 12:00:00|2160.2|2157.2|2166.7|2163.7|2167.5|2165.1|2158.2|2155.6|523
1652875500000|2022-05-18 12:05:00|2166.6|2163.6|2162.2|2159.2|2167.6|2164.9|2161.1|2158.2|718
1652875800000|2022-05-18 12:10:00|2162.3|2159.3|2160.6|2157.6|2164|2161.2|2160.5|2157.5|677
1652876100000|2022-05-18 12:15:00|2160.2|2158.2|2161.7|2158.7|2165.5|2163|2159.8|2156.8|632
1652876400000|2022-05-18 12:20:00|2161.8|2158.8|2163.5|2160.5|2166|2163.7|2161.5|2158.7|617
1652876700000|2022-05-18 12:25:00|2163.2|2160.2|2163.8|2160.8|2164.6|2161.6|2160.5|2158.1|564
1652877000000|2022-05-18 12:30:00|2163.9|2160.9|2158.7|2155.7|2164.3|2161.3|2157.1|2154.5|675
1652877300000|2022-05-18 12:35:00|2158.9|2155.9|2164.3|2161.3|2164.6|2161.6|2157.4|2154.4|592
1652877600000|2022-05-18 12:40:00|2164.2|2161.2|2166.1|2163.1|2167|2164|2163.4|2160.5|627
1652877900000|2022-05-18 12:45:00|2165.9|2162.9|2161.5|2159.5|2166.7|2164.2|2161.5|2159|518
1652878200000|2022-05-18 12:50:00|2161.6|2159.6|2162.8|2160.8|2166.2|2163.4|2161.5|2158.9|529
1652878500000|2022-05-18 12:55:00|2162.7|2160.7|2159.3|2157.3|2164.6|2162.5|2158.7|2156.4|482
1652878800000|2022-05-18 13:00:00|2159.1|2157.1|2164.2|2162.2|2165.1|2162.6|2158.8|2156|610
1652879100000|2022-05-18 13:05:00|2164.1|2162.1|2166.1|2163.1|2169.6|2166.9|2164.1|2161.3|647
1652879400000|2022-05-18 13:10:00|2166.2|2163.2|2165.5|2162.5|2166.9|2164.4|2164.6|2161.6|547
1652879700000|2022-05-18 13:15:00|2165.6|2162.6|2164.5|2162.5|2165.6|2163.1|2163.2|2160.6|490
1652880000000|2022-05-18 13:20:00|2164.6|2162.6|2162.1|2160.1|2165.6|2163.1|2161|2158|537
1652880300000|2022-05-18 13:25:00|2162.2|2160.2|2160.8|2158.8|2164|2161.3|2160.5|2157.6|462
1652880600000|2022-05-18 13:30:00|2160.7|2158.7|2162.3|2159.3|2164.5|2161.9|2159.6|2156.6|826
1652880900000|2022-05-18 13:35:00|2162.1|2159.1|2158.2|2156.2|2163|2160.2|2158.1|2155.3|760
1652881200000|2022-05-18 13:40:00|2158.1|2156.1|2159.9|2157.9|2163.3|2160.8|2156.7|2154|839
1652881500000|2022-05-18 13:45:00|2159.8|2157.8|2158.8|2155.8|2162.8|2160.2|2157.2|2154.5|856
1652881800000|2022-05-18 13:50:00|2158.7|2155.7|2152.9|2149.9|2160.5|2158.2|2152.2|2149.4|755
1652882100000|2022-05-18 13:55:00|2152.3|2150.3|2144.5|2141.5|2153.6|2151.1|2143.8|2140.8|888
1652882400000|2022-05-18 14:00:00|2144.4|2141.4|2147.6|2145.6|2148.9|2146.2|2139.4|2136.6|1071
1652882700000|2022-05-18 14:05:00|2147.5|2145.5|2150.5|2147.5|2152|2149.8|2147.3|2144.5|826
1652883000000|2022-05-18 14:10:00|2150.2|2147.2|2153.2|2150.2|2154.3|2151.4|2149.4|2146.6|746
1652883300000|2022-05-18 14:15:00|2153|2150|2149.4|2146.4|2153.4|2150.7|2148.8|2146.1|775
1652883600000|2022-05-18 14:20:00|2149|2146|2149.4|2147.4|2153.8|2150.8|2148.4|2145.7|689
1652883900000|2022-05-18 14:25:00|2149.3|2147.3|2150.5|2147.5|2153.5|2150.8|2149|2146.8|656
1652884200000|2022-05-18 14:30:00|2150.4|2147.4|2154.4|2151.4|2155.9|2153.3|2150.4|2147.4|768
1652884500000|2022-05-18 14:35:00|2154.6|2151.6|2149.9|2146.9|2155|2152|2146.9|2144.6|775
1652884800000|2022-05-18 14:40:00|2150|2147|2155|2152|2156.7|2154|2149.1|2146.7|705
1652885100000|2022-05-18 14:45:00|2154.9|2151.9|2151.5|2149.5|2156.1|2153.8|2149.7|2147.1|845
1652885400000|2022-05-18 14:50:00|2151.6|2149.6|2152.1|2149.1|2152.3|2150.2|2147.6|2144.8|715
1652885700000|2022-05-18 14:55:00|2151.9|2148.9|2152.1|2149.1|2154.2|2151.6|2150.8|2148.4|600
1652886000000|2022-05-18 15:00:00|2152|2149|2149.1|2146.1|2153.3|2151|2148.6|2145.9|580
1652886300000|2022-05-18 15:05:00|2148.6|2146.6|2150|2147|2151.2|2148.8|2147.6|2145.2|624
1652886600000|2022-05-18 15:10:00|2149.9|2146.9|2151.7|2149.7|2152.2|2150.2|2147.3|2144.9|567
1652886900000|2022-05-18 15:15:00|2151.6|2149.6|2144.8|2142.8|2152.5|2150.5|2144.4|2141.8|558
1652887200000|2022-05-18 15:20:00|2144.9|2142.9|2146.4|2144.4|2147.9|2145.4|2142.8|2140.5|581
1652887500000|2022-05-18 15:25:00|2146.5|2144.5|2148.8|2145.8|2149.4|2147.3|2144.6|2141.8|632
1652887800000|2022-05-18 15:30:00|2148.9|2145.9|2150.6|2148.6|2151.2|2149.1|2147|2144.7|641
1652888100000|2022-05-18 15:35:00|2150.5|2148.5|2156.1|2154.1|2156.5|2154.5|2149.6|2147|601
1652888400000|2022-05-18 15:40:00|2156|2154|2161.8|2158.8|2162.3|2159.6|2155.8|2153.8|694
1652888700000|2022-05-18 15:45:00|2162|2159|2160|2157|2162.2|2159.3|2158.9|2156.2|712
1652889000000|2022-05-18 15:50:00|2160.2|2157.2|2160|2157|2162.8|2160.2|2159.2|2156.2|596
1652889300000|2022-05-18 15:55:00|2160.1|2157.1|2158.5|2155.5|2161.9|2159.4|2158.5|2155.5|522
1652889600000|2022-05-18 16:00:00|2158.6|2155.6|2159.4|2157.4|2161.1|2158.6|2155|2152.5|731
1652889900000|2022-05-18 16:05:00|2159.5|2157.5|2157.4|2154.4|2160.6|2158.3|2156.7|2154.1|704
1652890200000|2022-05-18 16:10:00|2157.3|2154.3|2156.3|2154.3|2158.5|2155.9|2155.4|2152.9|608
1652890500000|2022-05-18 16:15:00|2156.4|2154.4|2156.3|2154.3|2159|2156.7|2155.8|2153.4|615
1652890800000|2022-05-18 16:20:00|2156|2154|2156.5|2154.5|2157.7|2155.7|2154.9|2152.6|549
1652891100000|2022-05-18 16:25:00|2156.7|2154.7|2160.2|2158.2|2161|2158.6|2156.4|2154.4|569
1652891400000|2022-05-18 16:30:00|2160|2158|2159.8|2157.8|2161.2|2159.1|2158.9|2156.7|487
1652891700000|2022-05-18 16:35:00|2160.1|2158.1|2159.8|2156.8|2162.9|2160.6|2158.1|2155.6|587
1652892000000|2022-05-18 16:40:00|2159.9|2156.9|2161|2159|2162.8|2159.9|2159|2156.5|545
1652892300000|2022-05-18 16:45:00|2161.1|2159.1|2162.9|2159.9|2163.7|2160.9|2160.4|2158.1|597
1652892600000|2022-05-18 16:50:00|2162.8|2159.8|2162.4|2160.4|2164.7|2162|2161.8|2159.5|506
1652892900000|2022-05-18 16:55:00|2162.6|2160.6|2160.8|2158.8|2163.8|2161.3|2160.8|2158.4|380
1652893200000|2022-05-18 17:00:00|2161|2159|2158.3|2156.3|2161.8|2159.3|2157.9|2155.7|472
1652893500000|2022-05-18 17:05:00|2158.2|2156.2|2155.3|2153.3|2159.1|2156.6|2155.3|2153|467
1652893800000|2022-05-18 17:10:00|2155.2|2153.2|2155.8|2153.8|2157.2|2154.5|2154.9|2152.5|427
1652894100000|2022-05-18 17:15:00|2155.9|2153.9|2156.1|2154.1|2156.4|2154.2|2154.7|2152.4|494
1652894400000|2022-05-18 17:20:00|2156|2154|2154.5|2152.5|2157.2|2155.2|2154.3|2152.3|465
1652894700000|2022-05-18 17:25:00|2154.6|2152.6|2155.8|2153.8|2156.6|2154.6|2153.5|2151.5|500
1652895000000|2022-05-18 17:30:00|2155.7|2153.7|2150.2|2148.2|2156.2|2154.2|2150.2|2147.9|544
1652895300000|2022-05-18 17:35:00|2150.4|2148.4|2149.3|2147.3|2151.7|2149.4|2148.3|2146.2|466
1652895600000|2022-05-18 17:40:00|2149.2|2147.2|2147.2|2145.2|2149.6|2147.6|2146.7|2144.7|341
1652895900000|2022-05-18 17:45:00|2147.1|2145.1|2145.3|2142.3|2147.4|2145.4|2144.5|2142|403
1652896200000|2022-05-18 17:50:00|2145.4|2142.4|2148|2146|2148.9|2146.5|2144.4|2142.1|465
1652896500000|2022-05-18 17:55:00|2148.3|2145.3|2149|2146|2149.2|2146.8|2147.2|2145|412
1652896800000|2022-05-18 18:00:00|2148.9|2145.9|2145.5|2143.5|2149|2146.5|2144.2|2141.4|391
1652897100000|2022-05-18 18:05:00|2145.6|2143.6|2144.4|2141.4|2146.8|2144|2143.2|2140.3|444
1652897400000|2022-05-18 18:10:00|2144.5|2141.5|2144.4|2141.4|2146.9|2144.5|2144|2141.1|476
1652897700000|2022-05-18 18:15:00|2144.3|2141.3|2148.4|2145.4|2148.9|2145.9|2143.3|2140.8|486
1652898000000|2022-05-18 18:20:00|2148.3|2145.3|2146.2|2143.2|2149.2|2146.6|2145.5|2142.8|434
1652898300000|2022-05-18 18:25:00|2146.3|2143.3|2148.7|2145.7|2148.7|2146.1|2145.9|2142.9|384
1652898600000|2022-05-18 18:30:00|2148.4|2146.4|2146.2|2143.2|2149.3|2146.5|2143.9|2141.4|486
1652898900000|2022-05-18 18:35:00|2146.3|2143.3|2144.9|2142.9|2146.5|2143.5|2142.2|2139.7|401
1652899200000|2022-05-18 18:40:00|2144.8|2142.8|2142.8|2140.8|2146.9|2144.5|2142.4|2139.9|327
1652899500000|2022-05-18 18:45:00|2142.7|2140.7|2144.3|2141.3|2144.4|2141.6|2141.2|2138.4|405
1652899800000|2022-05-18 18:50:00|2144.2|2141.2|2144.8|2141.8|2146.1|2143.5|2142.8|2140.3|401
1652900100000|2022-05-18 18:55:00|2144.7|2141.7|2143.2|2140.2|2146.8|2144.3|2142.1|2139.6|419
1652900400000|2022-05-18 19:00:00|2143.1|2140.1|2147.5|2144.5|2147.7|2145.1|2143.1|2140.1|459
1652900700000|2022-05-18 19:05:00|2147.6|2144.6|2150|2148|2151.1|2148.8|2147.2|2144.6|334
1652901000000|2022-05-18 19:10:00|2150.2|2148.2|2147.5|2145.5|2151.4|2148.8|2147.3|2144.8|364
1652901300000|2022-05-18 19:15:00|2148.2|2145.2|2148.6|2145.6|2150|2147.6|2147.3|2144.8|397
1652901600000|2022-05-18 19:20:00|2148.7|2145.7|2143.1|2140.1|2149.4|2146.8|2142|2139.5|357
1652901900000|2022-05-18 19:25:00|2142.9|2139.9|2142|2139|2143.3|2140.8|2141.1|2138.7|403
1652902200000|2022-05-18 19:30:00|2141.7|2139.7|2141.2|2139.2|2143.1|2140.6|2139.6|2137|478
1652902500000|2022-05-18 19:35:00|2141.3|2139.3|2144.8|2142.8|2146.1|2143.1|2141|2138.2|450
1652902800000|2022-05-18 19:40:00|2144.9|2142.9|2143.1|2141.1|2146.1|2143.2|2142.4|2140|489
1652903100000|2022-05-18 19:45:00|2143|2141|2139|2137|2144|2141.2|2138.3|2135.9|542
1652903400000|2022-05-18 19:50:00|2139.9|2136.9|2139.4|2136.4|2142.2|2139.4|2138.4|2135.8|420
1652903700000|2022-05-18 19:55:00|2139.6|2136.6|2140.7|2137.7|2141.3|2138.3|2138.8|2135.8|491
1652904000000|2022-05-18 20:00:00|2140.9|2137.9|2141|2138|2142.6|2139.6|2140.4|2137.7|233
1652904300000|2022-05-18 20:05:00|2141.1|2138.1|2141|2138|2142.2|2139.5|2140.6|2137.9|183
1652904600000|2022-05-18 20:10:00|2140.9|2137.9|2141.7|2138.7|2141.8|2138.8|2140.6|2137.6|132
1652904900000|2022-05-18 20:15:00|2141.6|2138.6|2141.1|2139.1|2142.1|2139.6|2140.9|2138.3|177
1652905200000|2022-05-18 20:20:00|2141|2139|2138.7|2136.7|2141.6|2139.1|2138.6|2136.1|139
1652905500000|2022-05-18 20:25:00|2138.9|2136.9|2140.2|2138.2|2140.9|2138.4|2138.7|2136.3|133
1652905800000|2022-05-18 20:30:00|2140.1|2138.1|2140.7|2138.7|2142|2139|2140.1|2137.7|122
1652906100000|2022-05-18 20:35:00|2141|2138|2141.8|2138.8|2142.3|2139.3|2140.5|2137.5|145
1652906400000|2022-05-18 20:40:00|2141.4|2138.4|2141.6|2139.6|2142.2|2139.7|2140.8|2138.3|137
1652906700000|2022-05-18 20:45:00|2141.5|2139.5|2142.2|2139.2|2142.5|2139.5|2141.5|2138.5|125
1652907000000|2022-05-18 20:50:00|2142.1|2139.1|2143.8|2140.8|2143.9|2140.9|2141.2|2138.2|179
1652907300000|2022-05-18 20:55:00|2143.9|2140.9|2143.5|2140.5|2145.5|2141.2|2142.5|2138.2|222
1652911200000|2022-05-18 22:00:00|2143.2|2140.2|2143.4|2140.4|2146.9|2141.4|2143.2|2138.1|228
1652911500000|2022-05-18 22:05:00|2143.7|2140.7|2143.6|2140.6|2145.7|2141.1|2143.5|2138.3|81
1652911800000|2022-05-18 22:10:00|2143.3|2140.3|2144.6|2141.6|2144.6|2141.6|2143|2140|129
1652912100000|2022-05-18 22:15:00|2144.5|2141.5|2144.8|2141.8|2145.4|2142.4|2143.7|2140.7|168
1652912400000|2022-05-18 22:20:00|2144.7|2141.7|2144|2141|2145.2|2141.7|2143.4|2139.5|120
1652912700000|2022-05-18 22:25:00|2144.2|2141.2|2144.5|2141.5|2144.6|2141.7|2143.5|2140.9|80
1652913000000|2022-05-18 22:30:00|2144.2|2141.2|2144.6|2141.6|2145.1|2142.1|2143.7|2140.7|169
1652913300000|2022-05-18 22:35:00|2144.8|2141.8|2143.9|2140.9|2145.1|2142.1|2143.7|2140.7|146
1652913600000|2022-05-18 22:40:00|2143.7|2140.7|2144|2141|2144.4|2141.9|2143|2140.3|119
1652913900000|2022-05-18 22:45:00|2144.1|2141.1|2144.6|2141.6|2144.9|2142|2143.9|2140.9|136
1652914200000|2022-05-18 22:50:00|2144.4|2141.4|2143.5|2140.5|2144.8|2141.8|2142.9|2140.1|111
1652914500000|2022-05-18 22:55:00|2143.4|2140.4|2144.7|2141.7|2144.7|2141.9|2143.3|2140.3|112
1652914800000|2022-05-18 23:00:00|2144.6|2141.6|2143.9|2140.9|2144.7|2141.8|2143.7|2140.8|114
1652915100000|2022-05-18 23:05:00|2143.8|2140.8|2142.8|2139.8|2143.9|2140.9|2141.9|2139.4|159
1652915400000|2022-05-18 23:10:00|2142.7|2139.7|2141.1|2138.1|2142.7|2139.7|2140.3|2137.6|108
1652915700000|2022-05-18 23:15:00|2141.2|2138.2|2140.7|2138.7|2141.2|2138.7|2139.7|2137.1|121
1652916000000|2022-05-18 23:20:00|2140.6|2138.6|2140.3|2138.3|2141|2138.7|2139.6|2137.2|107
1652916300000|2022-05-18 23:25:00|2140.2|2138.2|2140.2|2137.2|2140.9|2138.3|2139.5|2137|114
1652916600000|2022-05-18 23:30:00|2139.9|2136.9|2140.2|2137.2|2140.9|2138.5|2139.6|2136.7|112
1652916900000|2022-05-18 23:35:00|2140.3|2137.3|2138.3|2135.3|2141.1|2138.1|2137.4|2134.4|242
1652917200000|2022-05-18 23:40:00|2138.7|2135.7|2138.2|2135.2|2138.7|2136|2137.8|2134.8|257
1652917500000|2022-05-18 23:45:00|2138.3|2135.3|2136.2|2133.2|2138.6|2135.6|2130.7|2128.1|359
1652917800000|2022-05-18 23:50:00|2135.9|2132.9|2135|2132|2137.3|2134.3|2134.8|2131.8|343
1652918100000|2022-05-18 23:55:00|2134.9|2131.9|2135.2|2133.2|2136|2133.7|2134.6|2131.6|235
1652918400000|2022-05-19 00:00:00|2135.1|2132.1|2134.4|2131.4|2139.6|2136.6|2134.3|2131.3|434
1652918700000|2022-05-19 00:05:00|2134.3|2131.3|2133.7|2130.7|2136.3|2133.6|2133.2|2130.2|381
1652919000000|2022-05-19 00:10:00|2133.8|2130.8|2136.2|2133.2|2136.9|2134.1|2133.7|2130.7|444
1652919300000|2022-05-19 00:15:00|2136.1|2133.1|2137.5|2134.5|2138.1|2135.6|2132.6|2129.6|345
1652919600000|2022-05-19 00:20:00|2137.7|2134.7|2138.8|2135.8|2138.9|2136.4|2137.3|2134.3|297
1652919900000|2022-05-19 00:25:00|2138.9|2135.9|2138.4|2136.4|2139|2136.4|2137.5|2134.8|225
1652920200000|2022-05-19 00:30:00|2138.5|2136.5|2140.2|2137.2|2140.3|2138|2138|2135.4|229
1652920500000|2022-05-19 00:35:00|2140.1|2137.1|2138.8|2135.8|2140.9|2137.9|2137.8|2135.1|206
1652920800000|2022-05-19 00:40:00|2138.9|2135.9|2139.7|2136.7|2140.7|2138.1|2138.7|2135.7|263
1652921100000|2022-05-19 00:45:00|2139.8|2136.8|2139.4|2136.4|2140|2137.4|2138.5|2135.6|185
1652921400000|2022-05-19 00:50:00|2139.5|2136.5|2138.1|2135.1|2139.5|2137.1|2137.1|2134.5|219
1652921700000|2022-05-19 00:55:00|2138|2135|2138.5|2135.5|2138.9|2135.9|2136.2|2133.2|357
1652922000000|2022-05-19 01:00:00|2138|2135|2140.7|2138.7|2143.4|2140.7|2137.9|2134.9|647
1652922300000|2022-05-19 01:05:00|2140.8|2138.8|2140.7|2137.7|2142|2139.3|2140.1|2137.1|327
1652922600000|2022-05-19 01:10:00|2140.8|2137.8|2142.5|2139.5|2143|2140.1|2139.9|2137.1|311
1652922900000|2022-05-19 01:15:00|2142.3|2139.3|2143.5|2140.5|2143.9|2140.9|2141.1|2138.1|290
1652923200000|2022-05-19 01:20:00|2143.3|2140.3|2142|2139|2144|2141.1|2142|2139|319
1652923500000|2022-05-19 01:25:00|2141.9|2138.9|2141.2|2138.2|2142.2|2139.3|2140|2137.4|359
1652923800000|2022-05-19 01:30:00|2141|2138|2143.5|2140.5|2144.1|2141.7|2139.2|2136.2|683
1652924100000|2022-05-19 01:35:00|2143.6|2140.6|2145|2142|2145.8|2143|2143|2140|314
1652924400000|2022-05-19 01:40:00|2145.1|2142.1|2143.3|2140.3|2145.3|2142.8|2142.5|2140.1|406
1652924700000|2022-05-19 01:45:00|2143.5|2140.5|2144.7|2141.7|2145.6|2142.6|2143.5|2140.5|325
1652925000000|2022-05-19 01:50:00|2144.6|2141.6|2145.3|2143.3|2146.1|2143.5|2143|2140.3|315
1652925300000|2022-05-19 01:55:00|2145.2|2143.2|2143.8|2140.8|2146|2143.4|2143.4|2140.7|273
1652925600000|2022-05-19 02:00:00|2143.9|2140.9|2145.3|2142.3|2145.6|2142.8|2142.9|2139.9|286
1652925900000|2022-05-19 02:05:00|2145.2|2142.2|2145|2142|2145.9|2142.9|2143.1|2140.7|208
1652926200000|2022-05-19 02:10:00|2144.9|2141.9|2142.9|2139.9|2145.3|2142.5|2142.4|2139.9|277
1652926500000|2022-05-19 02:15:00|2143|2140|2142|2139|2143.1|2140.6|2141.1|2138.6|164
1652926800000|2022-05-19 02:20:00|2141.9|2138.9|2141.9|2139.9|2142.5|2140.3|2141.1|2138.8|198
1652927100000|2022-05-19 02:25:00|2141.8|2139.8|2142.1|2140.1|2143.3|2140.6|2141.6|2139.2|159
1652927400000|2022-05-19 02:30:00|2142|2140|2143.1|2140.1|2144|2141.6|2142|2139.7|246
1652927700000|2022-05-19 02:35:00|2143.2|2140.2|2144.2|2141.2|2144.4|2141.4|2141.6|2138.8|246
1652928000000|2022-05-19 02:40:00|2144.3|2141.3|2145.5|2143.5|2146.8|2144|2143.4|2140.8|278
1652928300000|2022-05-19 02:45:00|2145.6|2143.6|2145|2142|2147.2|2144.4|2144.2|2141.8|259
1652928600000|2022-05-19 02:50:00|2145.1|2142.1|2146|2143|2146.2|2143.5|2144.8|2142|243
1652928900000|2022-05-19 02:55:00|2145.9|2142.9|2145.9|2142.9|2146.2|2143.7|2145.3|2142.5|170
1652929200000|2022-05-19 03:00:00|2145.8|2142.8|2149.2|2146.2|2149.2|2146.7|2145.3|2142.6|255
1652929500000|2022-05-19 03:05:00|2149.3|2146.3|2149.1|2147.1|2151.5|2149|2148.6|2146.1|336
1652929800000|2022-05-19 03:10:00|2149|2147|2148.5|2146.5|2151|2148.4|2148.1|2145.4|350
1652930100000|2022-05-19 03:15:00|2148.4|2146.4|2146.7|2144.7|2149.4|2147|2146.5|2143.8|234
1652930400000|2022-05-19 03:20:00|2146.6|2144.6|2150.2|2147.2|2150.7|2147.7|2146.6|2144.2|264
1652930700000|2022-05-19 03:25:00|2150.3|2147.3|2149.8|2146.8|2151.1|2148.3|2149.7|2146.7|285
1652931000000|2022-05-19 03:30:00|2149.7|2146.7|2149.5|2147.5|2150.2|2147.6|2148.3|2145.8|192
1652931300000|2022-05-19 03:35:00|2149.6|2147.6|2150.1|2147.1|2151|2148.5|2149.1|2146.1|186
1652931600000|2022-05-19 03:40:00|2150.3|2147.3|2149.7|2146.7|2151.2|2148.7|2149.2|2146.6|191
1652931900000|2022-05-19 03:45:00|2149.8|2146.8|2148.7|2146.7|2150.2|2147.4|2148|2145.5|226
1652932200000|2022-05-19 03:50:00|2148.6|2146.6|2148.2|2146.2|2149.3|2146.7|2147.9|2145.4|150
1652932500000|2022-05-19 03:55:00|2148.8|2145.8|2149|2146|2149.4|2146.8|2148.3|2145.6|144
1652932800000|2022-05-19 04:00:00|2148.9|2145.9|2149.4|2146.4|2150|2147|2148.5|2145.9|158
1652933100000|2022-05-19 04:05:00|2149.5|2146.5|2151.2|2148.2|2151.5|2148.9|2149.3|2146.3|170
1652933400000|2022-05-19 04:10:00|2150.7|2148.7|2150.3|2147.3|2151.6|2148.8|2149.5|2147.1|143
1652933700000|2022-05-19 04:15:00|2150.4|2147.4|2150.2|2148.2|2151.3|2148.7|2149.7|2147.1|159
1652934000000|2022-05-19 04:20:00|2150.3|2148.3|2149.7|2146.7|2150.7|2148.3|2148.9|2146.4|120
1652934300000|2022-05-19 04:25:00|2149.3|2147.3|2147.9|2144.9|2149.7|2147.3|2147.4|2144.9|144
1652934600000|2022-05-19 04:30:00|2148|2145|2145.9|2143.9|2148|2145|2144.7|2141.7|192
1652934900000|2022-05-19 04:35:00|2146.5|2143.5|2143.9|2141.9|2148.8|2145.8|2142.7|2140.3|459
1652935200000|2022-05-19 04:40:00|2144.1|2142.1|2147.1|2144.1|2148|2145.5|2143.7|2141.7|210
1652935500000|2022-05-19 04:45:00|2146.8|2144.8|2149.1|2146.1|2149.2|2146.2|2146.1|2143.7|209
1652935800000|2022-05-19 04:50:00|2149.2|2146.2|2146.8|2143.8|2149.7|2147.2|2145.9|2143.5|234
1652936100000|2022-05-19 04:55:00|2146.9|2143.9|2145.6|2143.6|2147.6|2144.6|2143.1|2140.7|405
1652936400000|2022-05-19 05:00:00|2145.7|2143.7|2145|2142|2146.6|2144.2|2144|2141.6|255
1652936700000|2022-05-19 05:05:00|2145.1|2142.1|2142.9|2139.9|2145.9|2143.3|2142.4|2139.9|372
1652937000000|2022-05-19 05:10:00|2143|2140|2143.1|2140.1|2144.3|2141.3|2142.3|2139.9|252
1652937300000|2022-05-19 05:15:00|2143|2140|2142.8|2139.8|2143.1|2140.5|2141.8|2139|272
1652937600000|2022-05-19 05:20:00|2142.7|2139.7|2141.3|2139.3|2146.5|2143.5|2141.1|2138.1|509
1652937900000|2022-05-19 05:25:00|2141.4|2139.4|2142.8|2139.8|2144.2|2141.2|2140.4|2138|361
1652938200000|2022-05-19 05:30:00|2141.9|2138.9|2141.4|2139.4|2144.5|2142|2140.8|2137.8|463
1652938500000|2022-05-19 05:35:00|2141.5|2139.5|2139.9|2136.9|2142.2|2139.5|2139.2|2136.2|445
1652938800000|2022-05-19 05:40:00|2139.8|2136.8|2143.7|2140.7|2146.2|2143.4|2138.8|2136.3|570
1652939100000|2022-05-19 05:45:00|2143.6|2140.6|2142.6|2139.6|2143.9|2141.3|2141.9|2139.2|330
1652939400000|2022-05-19 05:50:00|2142.5|2139.5|2141.4|2138.4|2143.8|2140.8|2140.7|2138.1|343
1652939700000|2022-05-19 05:55:00|2141.3|2138.3|2140.7|2137.7|2142.3|2139.8|2140|2137.2|323
1652940000000|2022-05-19 06:00:00|2140.8|2137.8|2141.4|2138.4|2143|2140|2140.2|2137.5|435
1652940300000|2022-05-19 06:05:00|2141.3|2138.3|2142.9|2139.9|2143.3|2140.8|2139.9|2137.2|423
1652940600000|2022-05-19 06:10:00|2143|2140|2144.1|2141.1|2145.1|2142.7|2142.5|2139.8|394
1652940900000|2022-05-19 06:15:00|2144.2|2141.2|2143.5|2141.5|2145.2|2142.8|2143.2|2140.9|288
1652941200000|2022-05-19 06:20:00|2143.4|2141.4|2141.6|2138.6|2145.7|2143.2|2140.2|2138.2|392
1652941500000|2022-05-19 06:25:00|2141.7|2138.7|2141.7|2139.7|2142.9|2140.4|2140.8|2138.3|401
1652941800000|2022-05-19 06:30:00|2141.8|2139.8|2140.8|2138.8|2142.7|2140.4|2140.3|2137.7|457
1652942100000|2022-05-19 06:35:00|2140.7|2138.7|2141.5|2139.5|2142.1|2139.7|2140|2137.6|388
1652942400000|2022-05-19 06:40:00|2141.4|2139.4|2138.3|2136.3|2141.9|2139.5|2138|2135.4|486
1652942700000|2022-05-19 06:45:00|2138.4|2136.4|2139|2137|2139.5|2137|2137.3|2134.8|484
1652943000000|2022-05-19 06:50:00|2138.9|2136.9|2142.3|2140.3|2143|2140.5|2138|2135.9|499
1652943300000|2022-05-19 06:55:00|2142.4|2140.4|2142.9|2139.9|2144.7|2142.2|2141.8|2139.3|552
1652943600000|2022-05-19 07:00:00|2142.2|2140.2|2142.2|2139.2|2142.3|2140.3|2138.8|2136.2|533
1652943900000|2022-05-19 07:05:00|2142|2139|2143|2140|2143.2|2140.9|2140.3|2138|476
1652944200000|2022-05-19 07:10:00|2142.9|2139.9|2144.1|2141.1|2144.3|2141.6|2139.9|2137.4|488
1652944500000|2022-05-19 07:15:00|2144|2141|2145.9|2142.9|2146.1|2143.5|2143.4|2140.7|455
1652944800000|2022-05-19 07:20:00|2146|2143|2142.8|2140.8|2146|2143.4|2142.1|2139.7|515
1652945100000|2022-05-19 07:25:00|2143.4|2140.4|2138.4|2135.4|2143.7|2141.1|2138.3|2135.3|511
1652945400000|2022-05-19 07:30:00|2138.5|2135.5|2139.2|2136.2|2140.1|2137.4|2136.8|2134.2|352
1652945700000|2022-05-19 07:35:00|2139.3|2136.3|2134.4|2132.4|2139.8|2136.8|2134.4|2132.1|539
1652946000000|2022-05-19 07:40:00|2135|2132|2135.6|2133.6|2137|2134.5|2134|2131.3|542
1652946300000|2022-05-19 07:45:00|2135.4|2133.4|2136|2133|2137.1|2134.7|2134.9|2132.3|389
1652946600000|2022-05-19 07:50:00|2136.1|2133.1|2134.7|2131.7|2138|2135.4|2133.6|2131|509
1652946900000|2022-05-19 07:55:00|2134.8|2131.8|2141.7|2138.7|2142.5|2139.9|2134.1|2131.1|628
1652947200000|2022-05-19 08:00:00|2141.9|2138.9|2138.4|2136.4|2142|2139.6|2137.1|2134.5|645
1652947500000|2022-05-19 08:05:00|2138.5|2136.5|2137.2|2135.2|2139.9|2137.3|2135.3|2132.8|561
1652947800000|2022-05-19 08:10:00|2137.3|2135.3|2136.7|2133.7|2138.9|2136.4|2133.6|2131.3|520
1652948100000|2022-05-19 08:15:00|2136.6|2133.6|2130.6|2127.6|2136.9|2134.2|2129.4|2126.8|591
1652948400000|2022-05-19 08:20:00|2130.8|2127.8|2134.9|2131.9|2135.9|2133.4|2130.7|2127.7|499
1652948700000|2022-05-19 08:25:00|2134.8|2131.8|2134|2132|2137.1|2134.4|2133.9|2131.3|535
1652949000000|2022-05-19 08:30:00|2134.1|2132.1|2137|2134|2137.8|2134.8|2134.1|2131.9|466
1652949300000|2022-05-19 08:35:00|2137.1|2134.1|2138.5|2135.5|2138.9|2136.2|2135|2132.5|481
1652949600000|2022-05-19 08:40:00|2138.6|2135.6|2142.9|2139.9|2143.3|2140.6|2137.6|2135.1|491
1652949900000|2022-05-19 08:45:00|2143|2140|2148|2145|2149.8|2146.8|2142.6|2139.8|834
1652950200000|2022-05-19 08:50:00|2147.9|2144.9|2149.4|2146.4|2151.5|2148.9|2147.9|2144.9|677
1652950500000|2022-05-19 08:55:00|2149.6|2146.6|2148.4|2145.4|2150|2147.5|2146.9|2144.2|520
1652950800000|2022-05-19 09:00:00|2148.7|2145.7|2146.5|2143.5|2148.7|2145.7|2145.3|2142.3|632
1652951100000|2022-05-19 09:05:00|2146.3|2143.3|2152.3|2149.3|2152.6|2149.6|2144.6|2141.6|752
1652951400000|2022-05-19 09:10:00|2152.4|2149.4|2151.5|2149.5|2153.9|2151.4|2148.9|2146.6|713
1652951700000|2022-05-19 09:15:00|2151.4|2149.4|2148.7|2145.7|2151.6|2149.6|2148.1|2145.1|570
1652952000000|2022-05-19 09:20:00|2148.6|2145.6|2146.6|2144.6|2148.7|2145.9|2146.3|2143.8|652
1652952300000|2022-05-19 09:25:00|2146.7|2144.7|2148.9|2145.9|2150.6|2147.7|2146.6|2144|658
1652952600000|2022-05-19 09:30:00|2148.7|2145.7|2153.3|2151.3|2154.7|2152.4|2147.3|2144.3|610
1652952900000|2022-05-19 09:35:00|2153.4|2151.4|2149.5|2147.5|2153.9|2151.4|2148.5|2146|454
1652953200000|2022-05-19 09:40:00|2149.4|2147.4|2150.6|2147.6|2151.3|2148.9|2149.2|2146.7|291
1652953500000|2022-05-19 09:45:00|2150.5|2147.5|2153.3|2151.3|2154.7|2152.1|2149.8|2147.2|468
1652953800000|2022-05-19 09:50:00|2153.4|2151.4|2152.9|2149.9|2154|2151.5|2151|2148.7|419
1652954100000|2022-05-19 09:55:00|2152.7|2149.7|2155.2|2153.2|2155.6|2153.3|2151.2|2148.6|489
1652954400000|2022-05-19 10:00:00|2155.1|2153.1|2154.6|2151.6|2157.3|2154.8|2152.4|2149.9|621
1652954700000|2022-05-19 10:05:00|2154.7|2151.7|2157.3|2154.3|2158.2|2155.7|2153.4|2150.8|526
1652955000000|2022-05-19 10:10:00|2157.2|2154.2|2154.9|2151.9|2159.2|2156.4|2154.4|2151.4|475
1652955300000|2022-05-19 10:15:00|2155.1|2152.1|2152.1|2149.1|2156.1|2153.3|2152|2149|464
1652955600000|2022-05-19 10:20:00|2151.6|2149.6|2151.2|2149.2|2154.3|2152.1|2150.4|2147.9|479
1652955900000|2022-05-19 10:25:00|2151.7|2148.7|2148.4|2146.4|2152.1|2149.4|2148.3|2145.7|397
1652956200000|2022-05-19 10:30:00|2148.3|2146.3|2146.4|2144.4|2149.2|2146.7|2145.7|2143.2|568
1652956500000|2022-05-19 10:35:00|2146.5|2144.5|2150.6|2147.6|2150.9|2148.1|2146.5|2144.3|485
1652956800000|2022-05-19 10:40:00|2150.7|2147.7|2154|2151|2154|2151.4|2149.2|2146.8|412
1652957100000|2022-05-19 10:45:00|2153.9|2150.9|2156.7|2153.7|2156.7|2153.8|2153.1|2150.6|489
1652957400000|2022-05-19 10:50:00|2156.1|2154.1|2157.3|2154.3|2157.6|2154.8|2154|2151.9|578
1652957700000|2022-05-19 10:55:00|2157.4|2154.4|2157.9|2154.9|2158.5|2156|2153.9|2151|540
1652958000000|2022-05-19 11:00:00|2158|2155|2165|2162|2165|2162.3|2157.4|2154.9|618
1652958300000|2022-05-19 11:05:00|2164.8|2161.8|2167.5|2165.5|2169.2|2167.2|2161.9|2159.6|635
1652958600000|2022-05-19 11:10:00|2167.4|2165.4|2169.2|2166.2|2170.4|2167.9|2164.1|2161.8|581
1652958900000|2022-05-19 11:15:00|2169.3|2166.3|2167.7|2165.7|2169.7|2167.1|2166.3|2163.8|532
1652959200000|2022-05-19 11:20:00|2167.6|2165.6|2172.8|2170.8|2174|2171.4|2167.6|2165.6|432
1652959500000|2022-05-19 11:25:00|2172.9|2170.9|2176.5|2173.5|2177|2174|2172.4|2169.4|680
1652959800000|2022-05-19 11:30:00|2176.7|2173.7|2177.1|2174.1|2177.4|2174.7|2172.6|2170.2|703
1652960100000|2022-05-19 11:35:00|2177|2174|2178.3|2175.3|2181.3|2178.8|2175.4|2172.8|686
1652960400000|2022-05-19 11:40:00|2178.5|2175.5|2180.1|2177.1|2180.4|2177.5|2175.1|2172.4|638
1652960700000|2022-05-19 11:45:00|2180|2177|2177.9|2174.9|2182.6|2179.6|2176|2173.3|608
1652961000000|2022-05-19 11:50:00|2177.8|2174.8|2179.2|2176.2|2179.6|2176.6|2175.1|2172.1|562
1652961300000|2022-05-19 11:55:00|2179.1|2176.1|2173.9|2170.9|2180.5|2177.5|2173.5|2170.9|648
1652961600000|2022-05-19 12:00:00|2174|2171|2172.6|2170.6|2174.9|2172|2170.5|2167.8|730
1652961900000|2022-05-19 12:05:00|2172.5|2170.5|2173|2170|2174.6|2171.6|2170.8|2167.8|599
1652962200000|2022-05-19 12:10:00|2172.4|2170.4|2169.7|2166.7|2173.3|2170.8|2169.2|2166.6|622
1652962500000|2022-05-19 12:15:00|2169.6|2166.6|2169.5|2166.5|2170.3|2167.4|2167.7|2165.5|428
1652962800000|2022-05-19 12:20:00|2169.6|2166.6|2171.7|2168.7|2173.6|2170.9|2167.4|2164.7|652
1652963100000|2022-05-19 12:25:00|2172.1|2169.1|2167.8|2164.8|2172.8|2169.8|2166.1|2163.4|486
1652963400000|2022-05-19 12:30:00|2167.9|2164.9|2171.7|2168.7|2173.1|2170.7|2167.7|2164.7|746
1652963700000|2022-05-19 12:35:00|2171.4|2168.4|2183.9|2180.9|2185.9|2183|2171.1|2168.1|984
1652964000000|2022-05-19 12:40:00|2183.8|2180.8|2176.7|2174.7|2185.2|2182.2|2176.5|2174.4|779
1652964300000|2022-05-19 12:45:00|2176.8|2174.8|2178.6|2176.6|2178.9|2176.9|2175.6|2173.2|609
1652964600000|2022-05-19 12:50:00|2178.5|2176.5|2178.7|2176.7|2183.2|2181.1|2178.1|2175.4|750
1652964900000|2022-05-19 12:55:00|2178.9|2176.9|2176.6|2174.6|2182.7|2179.8|2176.6|2174.3|678
1652965200000|2022-05-19 13:00:00|2176.7|2174.7|2177.6|2175.6|2181.9|2178.9|2174.2|2171.6|918
1652965500000|2022-05-19 13:05:00|2177.7|2175.7|2182.7|2180.7|2187.1|2184.5|2177.5|2175.5|948
1652965800000|2022-05-19 13:10:00|2183|2181|2186|2183|2187.4|2184.9|2180.1|2177.5|783
1652966100000|2022-05-19 13:15:00|2186.1|2183.1|2186.4|2184.4|2189|2186.5|2182.5|2180.5|760
1652966400000|2022-05-19 13:20:00|2186.3|2184.3|2181.7|2179.7|2189.3|2187.3|2181.6|2179.5|772
1652966700000|2022-05-19 13:25:00|2181.6|2179.6|2181.8|2178.8|2182.9|2180.9|2178.6|2176.2|584
1652967000000|2022-05-19 13:30:00|2181.3|2179.3|2180.7|2178.7|2185.9|2182.9|2180.3|2177.6|1054
1652967300000|2022-05-19 13:35:00|2180.4|2178.4|2188.6|2185.6|2189|2186.6|2179|2176.2|1123
1652967600000|2022-05-19 13:40:00|2187.7|2185.7|2194.6|2191.6|2197.6|2194.6|2187.7|2185.7|1113
1652967900000|2022-05-19 13:45:00|2194.5|2191.5|2187.6|2185.6|2198.2|2195.2|2186.4|2184.3|1194
1652968200000|2022-05-19 13:50:00|2187.5|2185.5|2189|2186|2189.7|2187.1|2185.6|2183.1|948
1652968500000|2022-05-19 13:55:00|2188.7|2185.7|2188.4|2185.4|2191.1|2188.3|2184.5|2181.9|1003
1652968800000|2022-05-19 14:00:00|2188.3|2185.3|2197.9|2194.9|2198|2195|2187.9|2184.9|1171
1652969100000|2022-05-19 14:05:00|2197.8|2194.8|2194|2191|2198.7|2195.7|2191.8|2188.8|1133
1652969400000|2022-05-19 14:10:00|2194.1|2191.1|2197.7|2195.7|2201.1|2198.1|2193|2190|1188
1652969700000|2022-05-19 14:15:00|2197.8|2195.8|2191.5|2188.5|2198.5|2196.3|2190.9|2187.9|986
1652970000000|2022-05-19 14:20:00|2191.6|2188.6|2191|2188|2192.8|2190|2188.3|2185.3|1012
1652970300000|2022-05-19 14:25:00|2190.9|2187.9|2186.6|2183.6|2191|2188|2185.2|2182.2|946
1652970600000|2022-05-19 14:30:00|2186.9|2183.9|2184.9|2181.9|2188.2|2185.2|2183.3|2180.3|992
1652970900000|2022-05-19 14:35:00|2184.8|2181.8|2187|2184|2189.2|2186.7|2184.1|2181.1|965
1652971200000|2022-05-19 14:40:00|2187.1|2184.1|2186|2183|2187.3|2184.8|2182.4|2179.9|890
1652971500000|2022-05-19 14:45:00|2186.1|2183.1|2186.2|2183.2|2189|2186|2184.2|2182.2|875
1652971800000|2022-05-19 14:50:00|2185.6|2182.6|2189.2|2186.2|2189.7|2186.7|2184.2|2181.2|938
1652972100000|2022-05-19 14:55:00|2189.3|2186.3|2191.1|2188.1|2193.4|2191.2|2188.7|2186.1|974
1652972400000|2022-05-19 15:00:00|2191.3|2188.3|2189.9|2186.9|2192.2|2189.5|2189.4|2186.6|894
1652972700000|2022-05-19 15:05:00|2189.8|2186.8|2192.2|2190.2|2193|2190.7|2188.3|2185.7|824
1652973000000|2022-05-19 15:10:00|2192.1|2190.1|2190.3|2187.3|2193.7|2191.1|2188.6|2186.1|800
1652973300000|2022-05-19 15:15:00|2190.2|2187.2|2191.4|2188.4|2195.2|2192.6|2189.4|2186.6|797
1652973600000|2022-05-19 15:20:00|2191.5|2188.5|2193.2|2190.2|2193.5|2190.5|2187.6|2185.2|752
1652973900000|2022-05-19 15:25:00|2193.1|2190.1|2192.6|2189.6|2193.2|2190.2|2190|2187|739
1652974200000|2022-05-19 15:30:00|2192.5|2189.5|2193.4|2190.4|2193.7|2190.7|2191.1|2188.1|649
1652974500000|2022-05-19 15:35:00|2193.5|2190.5|2192.1|2189.1|2195.3|2192.3|2191.9|2188.9|611
1652974800000|2022-05-19 15:40:00|2191.8|2188.8|2190.9|2187.9|2193.1|2190.1|2190|2187.3|672
1652975100000|2022-05-19 15:45:00|2191|2188|2188.8|2185.8|2192.2|2189.2|2188.1|2185.1|653
1652975400000|2022-05-19 15:50:00|2188.7|2185.7|2185.2|2182.2|2189.1|2186.1|2183.6|2180.7|714
1652975700000|2022-05-19 15:55:00|2185.3|2182.3|2188.7|2185.7|2188.8|2185.8|2183.2|2180.2|610
1652976000000|2022-05-19 16:00:00|2188.8|2185.8|2189.1|2186.1|2189.3|2186.7|2186|2183|561
1652976300000|2022-05-19 16:05:00|2189.5|2186.5|2188.4|2186.4|2190.6|2188.2|2187.4|2184.6|548
1652976600000|2022-05-19 16:10:00|2189.1|2186.1|2186.9|2184.9|2189.6|2187|2185.9|2183.4|482
1652976900000|2022-05-19 16:15:00|2187|2185|2186.9|2184.9|2189.9|2187.3|2186.8|2184.1|410
1652977200000|2022-05-19 16:20:00|2187.5|2184.5|2186.2|2184.2|2188.7|2185.8|2185.2|2182.7|536
1652977500000|2022-05-19 16:25:00|2186.1|2184.1|2188.5|2186.5|2189.1|2186.8|2185|2182.6|487
1652977800000|2022-05-19 16:30:00|2188.6|2186.6|2188.5|2186.5|2189.4|2187.1|2186.9|2184.7|486
1652978100000|2022-05-19 16:35:00|2188.6|2186.6|2184.4|2182.4|2188.6|2186.6|2183.7|2181.7|515
1652978400000|2022-05-19 16:40:00|2184.2|2182.2|2183.7|2181.7|2184.8|2182.4|2182.4|2180.2|575
1652978700000|2022-05-19 16:45:00|2183.6|2181.6|2185.3|2182.3|2185.6|2182.7|2181.8|2179.4|407
1652979000000|2022-05-19 16:50:00|2185.2|2182.2|2186.6|2183.6|2188.6|2185.9|2184.8|2182.2|435
1652979300000|2022-05-19 16:55:00|2186.7|2183.7|2191.1|2188.1|2191.5|2188.5|2185.7|2183.2|528
1652979600000|2022-05-19 17:00:00|2191.2|2188.2|2191.6|2188.6|2192.6|2189.9|2190|2187.3|402
1652979900000|2022-05-19 17:05:00|2191.7|2188.7|2190.7|2188.7|2192.9|2190.2|2189.6|2187.2|465
1652980200000|2022-05-19 17:10:00|2190.8|2188.8|2187.4|2184.4|2191.2|2189.2|2185.7|2183.3|505
1652980500000|2022-05-19 17:15:00|2187.3|2184.3|2191.6|2188.6|2191.6|2189|2185.4|2183|519
1652980800000|2022-05-19 17:20:00|2191.7|2188.7|2191.3|2188.3|2192.4|2190|2190.1|2187.6|538
1652981100000|2022-05-19 17:25:00|2191.4|2188.4|2190.8|2187.8|2193.1|2190.7|2189.6|2187.6|508
1652981400000|2022-05-19 17:30:00|2190.7|2187.7|2190.1|2187.1|2192.5|2190.1|2189.2|2186.9|434
1652981700000|2022-05-19 17:35:00|2190|2187|2192.2|2190.2|2193.7|2191.3|2188.9|2186.2|424
1652982000000|2022-05-19 17:40:00|2192.3|2190.3|2191.8|2189.8|2193|2190.3|2189.7|2187.3|442
1652982300000|2022-05-19 17:45:00|2191.9|2189.9|2190.6|2187.6|2193.9|2191.1|2190.2|2187.2|477
1652982600000|2022-05-19 17:50:00|2190.3|2188.3|2193.6|2190.6|2193.7|2190.7|2190.3|2187.5|525
1652982900000|2022-05-19 17:55:00|2193.5|2190.5|2196.8|2193.8|2197.6|2194.6|2193.5|2190.5|619
1652983200000|2022-05-19 18:00:00|2196.9|2193.9|2197.3|2194.3|2197.7|2194.7|2194.8|2191.8|541
1652983500000|2022-05-19 18:05:00|2197.4|2194.4|2197.8|2194.8|2198.4|2195.5|2196.2|2193.4|548
1652983800000|2022-05-19 18:10:00|2197.9|2194.9|2196.5|2193.5|2198.5|2195.5|2195.7|2192.7|454
1652984100000|2022-05-19 18:15:00|2196.6|2193.6|2195.6|2192.6|2197.7|2195|2195.3|2192.5|390
1652984400000|2022-05-19 18:20:00|2195.7|2192.7|2195.1|2193.1|2197|2194|2194.5|2191.5|423
1652984700000|2022-05-19 18:25:00|2195.5|2192.5|2194.7|2191.7|2195.9|2192.9|2192.7|2189.7|437
1652985000000|2022-05-19 18:30:00|2194.8|2191.8|2195.8|2192.8|2196.1|2193.1|2193.2|2190.2|450
1652985300000|2022-05-19 18:35:00|2195.6|2192.6|2195.9|2192.9|2198.3|2195.3|2194.6|2191.6|421
1652985600000|2022-05-19 18:40:00|2195.8|2192.8|2196.7|2193.7|2197.1|2194.1|2193|2190|500
1652985900000|2022-05-19 18:45:00|2196.6|2193.6|2197.3|2194.3|2197.6|2194.6|2195.6|2192.6|502
1652986200000|2022-05-19 18:50:00|2197.2|2194.2|2196.5|2193.5|2197.6|2194.6|2194.9|2192.5|431
1652986500000|2022-05-19 18:55:00|2196.6|2193.6|2196.3|2193.3|2196.6|2193.9|2194.1|2191.1|510
1652986800000|2022-05-19 19:00:00|2196.1|2193.1|2197.8|2194.8|2198.5|2195.8|2194.7|2191.7|511
1652987100000|2022-05-19 19:05:00|2197.7|2194.7|2195|2192|2198|2195.3|2194.8|2191.8|434
1652987400000|2022-05-19 19:10:00|2194.8|2191.8|2194.6|2191.6|2196.2|2193.2|2192.9|2189.9|416
1652987700000|2022-05-19 19:15:00|2194.8|2191.8|2193.5|2191.5|2195.4|2192.4|2192.5|2189.5|456
1652988000000|2022-05-19 19:20:00|2193.4|2191.4|2192.8|2189.8|2194.1|2191.5|2192.1|2189.1|415
1652988300000|2022-05-19 19:25:00|2192.7|2189.7|2191.8|2188.8|2193|2190|2191|2188.2|355
1652988600000|2022-05-19 19:30:00|2191.7|2188.7|2195|2192|2196.1|2193.5|2191.7|2188.7|376
1652988900000|2022-05-19 19:35:00|2195.1|2192.1|2193.3|2190.3|2195.1|2192.1|2192.9|2190|329
1652989200000|2022-05-19 19:40:00|2193|2190|2196.9|2193.9|2197.1|2194.8|2192|2189.3|369
1652989500000|2022-05-19 19:45:00|2197|2194|2196.2|2194.2|2197.5|2194.9|2195.5|2192.9|419
1652989800000|2022-05-19 19:50:00|2197|2194|2196.5|2194.5|2197.3|2194.7|2195.3|2193|346
1652990100000|2022-05-19 19:55:00|2196.6|2194.6|2197.8|2194.8|2198.2|2195.5|2196|2193.6|305
1652990400000|2022-05-19 20:00:00|2197.7|2194.7|2196.9|2193.9|2198|2195|2196.3|2193.3|251
1652990700000|2022-05-19 20:05:00|2197|2194|2196.2|2194.2|2197.2|2194.5|2196.1|2193.3|126
1652991000000|2022-05-19 20:10:00|2196.3|2194.3|2196.5|2193.5|2197.5|2194.5|2195.7|2193.3|144
1652991300000|2022-05-19 20:15:00|2196.6|2193.6|2195.1|2193.1|2196.9|2193.9|2195.1|2192.7|99
1652991600000|2022-05-19 20:20:00|2195.3|2193.3|2194|2191|2196.5|2193.7|2193.7|2190.7|160
1652991900000|2022-05-19 20:25:00|2194.1|2191.1|2192.8|2190.8|2194.4|2191.4|2192.6|2190|146
1652992200000|2022-05-19 20:30:00|2193.3|2191.3|2193.9|2190.9|2194.1|2191.5|2193.1|2190.1|103
1652992500000|2022-05-19 20:35:00|2194|2191|2193.8|2190.8|2194.1|2191.1|2193.5|2190.5|78
1652992800000|2022-05-19 20:40:00|2193.7|2190.7|2193.4|2190.4|2194.1|2191.4|2193.2|2190.3|118
1652993100000|2022-05-19 20:45:00|2193.2|2190.2|2193.6|2190.6|2194|2191|2192.9|2189.9|149
1652993400000|2022-05-19 20:50:00|2193.9|2190.9|2193.4|2190.4|2194.4|2191.4|2193|2190|121
1652993700000|2022-05-19 20:55:00|2193.5|2190.5|2194.2|2191.2|2195|2192|2192.7|2189.7|232
1652997600000|2022-05-19 22:00:00|2196.5|2189.8|2196.1|2193.1|2198.6|2193.4|2194|2188.2|306
1652997900000|2022-05-19 22:05:00|2196.2|2193.2|2194.9|2192.9|2198.5|2193.4|2194.8|2190.9|125
1652998200000|2022-05-19 22:10:00|2195.2|2193.2|2195.2|2193.2|2196.1|2193.4|2194.8|2192.4|86
1652998500000|2022-05-19 22:15:00|2195.1|2193.1|2195.2|2192.2|2196.1|2193.6|2194.8|2192.1|96
1652998800000|2022-05-19 22:20:00|2195.1|2192.1|2195.1|2192.1|2197.8|2192.8|2194.7|2190.2|94
1652999100000|2022-05-19 22:25:00|2195.2|2192.2|2194.6|2191.6|2195.2|2192.2|2194.4|2191.4|108
1652999400000|2022-05-19 22:30:00|2194.5|2191.5|2193.4|2190.4|2195.5|2191.6|2193.1|2190.2|128
1652999700000|2022-05-19 22:35:00|2193.3|2190.3|2192.5|2189.5|2193.8|2190.8|2192.3|2189.3|101
1653000000000|2022-05-19 22:40:00|2192.2|2189.2|2192.6|2189.6|2192.9|2190.4|2192|2189|90
1653000300000|2022-05-19 22:45:00|2192.7|2189.7|2193.1|2190.1|2193.6|2190.6|2192.4|2189.4|112
1653000600000|2022-05-19 22:50:00|2193.3|2190.3|2192.8|2189.8|2193.3|2190.7|2192.3|2189.6|121
1653000900000|2022-05-19 22:55:00|2192.9|2189.9|2192.8|2189.8|2193.1|2190.6|2192.2|2189.6|74
1653001200000|2022-05-19 23:00:00|2192.9|2189.9|2191.9|2189.9|2193.3|2190.3|2191.6|2188.6|120
1653001500000|2022-05-19 23:05:00|2191.7|2189.7|2191.9|2188.9|2193.1|2190.1|2191.4|2188.7|147
1653001800000|2022-05-19 23:10:00|2192|2189|2192.1|2189.1|2192.7|2190.2|2191.8|2189|91
1653002100000|2022-05-19 23:15:00|2192.2|2189.2|2192.2|2189.2|2192.5|2189.9|2191.5|2188.5|118
1653002400000|2022-05-19 23:20:00|2192.3|2189.3|2192.8|2189.8|2193.3|2190.3|2192|2189|103
1653002700000|2022-05-19 23:25:00|2192.7|2189.7|2193.8|2190.8|2194.8|2191.8|2192.4|2189.4|157
1653003000000|2022-05-19 23:30:00|2193.9|2190.9|2193.4|2190.4|2194.2|2191.2|2193|2190|156
1653003300000|2022-05-19 23:35:00|2193|2190|2193.7|2190.7|2194.5|2191.5|2192.8|2189.9|157
1653003600000|2022-05-19 23:40:00|2193.6|2190.6|2194.3|2191.3|2194.8|2191.8|2192.8|2190.1|152
1653003900000|2022-05-19 23:45:00|2194.2|2191.2|2193.3|2190.3|2194.3|2191.3|2192.9|2189.9|226
1653004200000|2022-05-19 23:50:00|2193.2|2190.2|2192.6|2189.6|2194|2191|2192.2|2189.2|246
1653004500000|2022-05-19 23:55:00|2192.5|2189.5|2191.9|2188.9|2193|2190|2191.4|2188.6|189
1653004800000|2022-05-20 00:00:00|2192|2189|2192.7|2189.7|2193.7|2190.9|2191.6|2188.8|272
1653005100000|2022-05-20 00:05:00|2192.9|2189.9|2193.5|2190.5|2193.5|2190.5|2191.7|2188.7|263
1653005400000|2022-05-20 00:10:00|2193.4|2190.4|2191.4|2189.4|2193.7|2190.9|2191.2|2188.5|264
1653005700000|2022-05-20 00:15:00|2191.3|2189.3|2191.1|2188.1|2192.8|2190.2|2190.5|2187.8|261
1653006000000|2022-05-20 00:20:00|2191.3|2188.3|2190.3|2187.3|2191.5|2189.3|2189.4|2186.8|224
1653006300000|2022-05-20 00:25:00|2190.4|2187.4|2190.7|2188.7|2191.5|2188.9|2189.3|2186.7|167
1653006600000|2022-05-20 00:30:00|2190.8|2188.8|2190.8|2187.8|2191.7|2189.1|2190|2187.2|197
1653006900000|2022-05-20 00:35:00|2190.9|2187.9|2190.5|2188.5|2191.3|2188.7|2189.8|2187.1|173
1653007200000|2022-05-20 00:40:00|2190.4|2188.4|2190.1|2188.1|2190.9|2188.6|2189|2186.5|218
1653007500000|2022-05-20 00:45:00|2190.3|2188.3|2190.2|2187.2|2190.9|2188.3|2188.9|2186.3|236
1653007800000|2022-05-20 00:50:00|2190.1|2187.1|2189.1|2186.1|2190.2|2187.2|2187.5|2185|328
1653008100000|2022-05-20 00:55:00|2189|2186|2190|2187|2190.9|2188.3|2187.6|2185.1|319
1653008400000|2022-05-20 01:00:00|2190.1|2187.1|2190.8|2187.8|2191.2|2188.6|2189.7|2186.7|471
1653008700000|2022-05-20 01:05:00|2190.7|2187.7|2190.6|2187.6|2191.9|2189.2|2189.5|2186.7|293
1653009000000|2022-05-20 01:10:00|2190.7|2187.7|2188.5|2185.5|2191.6|2188.6|2188.3|2185.3|350
1653009300000|2022-05-20 01:15:00|2188.6|2185.6|2188.9|2185.9|2190.6|2187.6|2185.8|2182.8|768
1653009600000|2022-05-20 01:20:00|2189|2186|2189.6|2186.6|2190.9|2187.9|2188.7|2185.7|586
1653009900000|2022-05-20 01:25:00|2190|2187|2189.2|2186.2|2190.9|2187.9|2188.9|2185.9|527
1653010200000|2022-05-20 01:30:00|2189.3|2186.3|2191.5|2188.5|2191.6|2189.1|2188.4|2185.4|732
1653010500000|2022-05-20 01:35:00|2191.6|2188.6|2189.8|2186.8|2191.8|2189.2|2188.9|2186.1|429
1653010800000|2022-05-20 01:40:00|2189.9|2186.9|2190.8|2187.8|2191.8|2189|2189.8|2186.8|390
1653011100000|2022-05-20 01:45:00|2190.7|2187.7|2187.7|2184.7|2191.1|2188.4|2187.4|2184.4|358
1653011400000|2022-05-20 01:50:00|2187.8|2184.8|2186.6|2183.6|2188.6|2185.9|2185.6|2182.9|393
1653011700000|2022-05-20 01:55:00|2186.5|2183.5|2185.7|2182.7|2187.1|2184.4|2185.3|2182.6|383
1653012000000|2022-05-20 02:00:00|2185.8|2182.8|2185.4|2182.4|2186.7|2183.9|2184.6|2181.6|338
1653012300000|2022-05-20 02:05:00|2185.5|2182.5|2183.8|2180.8|2186.3|2183.3|2182.8|2180.1|308
1653012600000|2022-05-20 02:10:00|2183.9|2180.9|2183.6|2180.6|2185.2|2182.2|2182.1|2179.6|476
1653012900000|2022-05-20 02:15:00|2183.7|2180.7|2183.8|2181.8|2184.9|2181.9|2183.2|2180.4|277
1653013200000|2022-05-20 02:20:00|2183.7|2181.7|2183.1|2181.1|2184.4|2182.2|2183|2180.3|268
1653013500000|2022-05-20 02:25:00|2183.2|2181.2|2184.6|2181.6|2184.9|2182.2|2182.9|2179.9|245
1653013800000|2022-05-20 02:30:00|2184.8|2181.8|2184.6|2181.6|2185.4|2182.4|2183.9|2180.9|262
1653014100000|2022-05-20 02:35:00|2184.4|2181.4|2185.1|2182.1|2185.5|2182.5|2183.7|2181.1|209
1653014400000|2022-05-20 02:40:00|2185|2182|2186.3|2183.3|2186.4|2183.4|2184.4|2181.9|190
1653014700000|2022-05-20 02:45:00|2186.4|2183.4|2188|2185|2188.3|2185.3|2186.3|2183.3|216
1653015000000|2022-05-20 02:50:00|2188.2|2185.2|2187.9|2184.9|2188.7|2185.7|2187.5|2184.5|208
1653015300000|2022-05-20 02:55:00|2188|2185|2186.1|2183.1|2188.2|2185.5|2185.3|2182.8|274
1653015600000|2022-05-20 03:00:00|2186.2|2183.2|2187.5|2184.5|2188.3|2185.3|2186|2183|223
1653015900000|2022-05-20 03:05:00|2187.6|2184.6|2187.1|2184.1|2188.4|2185.8|2186.3|2183.7|214
1653016200000|2022-05-20 03:10:00|2187.2|2184.2|2186.9|2183.9|2187.4|2184.8|2185.5|2182.8|196
1653016500000|2022-05-20 03:15:00|2186.8|2183.8|2188.1|2185.1|2188.6|2186.3|2186.6|2183.6|155
1653016800000|2022-05-20 03:20:00|2188.2|2185.2|2187.5|2184.5|2188.5|2185.9|2186.7|2184|173
1653017100000|2022-05-20 03:25:00|2187.4|2184.4|2188.1|2185.1|2189|2186.6|2186.8|2184.3|185
1653017400000|2022-05-20 03:30:00|2188.2|2185.2|2188.4|2185.4|2189|2186.2|2187.8|2185|184
1653017700000|2022-05-20 03:35:00|2188.5|2185.5|2189|2186|2189.2|2186.4|2188.4|2185.4|191
1653018000000|2022-05-20 03:40:00|2189.1|2186.1|2188.2|2185.2|2189.6|2187|2188|2185|184
1653018300000|2022-05-20 03:45:00|2188.1|2185.1|2188.3|2185.3|2189.3|2186.3|2187.7|2184.9|210
1653018600000|2022-05-20 03:50:00|2188.1|2185.1|2188.1|2185.1|2188.8|2186|2187.3|2184.3|250
1653018900000|2022-05-20 03:55:00|2188.2|2185.2|2188.3|2185.3|2188.6|2186.1|2187.5|2184.8|257
1653019200000|2022-05-20 04:00:00|2188.5|2185.5|2188.3|2185.3|2188.6|2185.8|2187.3|2184.3|221
1653019500000|2022-05-20 04:05:00|2188.4|2185.4|2190.5|2187.5|2190.9|2187.9|2187.7|2185.2|287
1653019800000|2022-05-20 04:10:00|2190.4|2187.4|2189|2186|2190.8|2188.2|2188.3|2185.3|304
1653020100000|2022-05-20 04:15:00|2189.1|2186.1|2190.1|2187.1|2190.4|2187.8|2189.1|2186.1|182
1653020400000|2022-05-20 04:20:00|2190.2|2187.2|2189.3|2186.3|2191|2188.4|2187.5|2184.5|285
1653020700000|2022-05-20 04:25:00|2189.1|2186.1|2191.5|2188.5|2192.1|2189.2|2189|2186|255
1653021000000|2022-05-20 04:30:00|2191.4|2188.4|2191.5|2188.5|2192.2|2189.5|2190.6|2188.1|212
1653021300000|2022-05-20 04:35:00|2191.4|2188.4|2190.3|2187.3|2191.5|2189|2189.6|2187.3|217
1653021600000|2022-05-20 04:40:00|2190.2|2187.2|2191.2|2188.2|2191.3|2188.7|2189.4|2187|157
1653021900000|2022-05-20 04:45:00|2191.3|2188.3|2190.8|2187.8|2192|2189.5|2190.4|2187.6|227
1653022200000|2022-05-20 04:50:00|2190.9|2187.9|2192|2189|2192.1|2189.6|2190.2|2187.5|150
1653022500000|2022-05-20 04:55:00|2192.1|2189.1|2194.7|2191.7|2196.4|2193.4|2191.7|2188.7|324
1653022800000|2022-05-20 05:00:00|2194.3|2191.3|2192.3|2189.3|2194.3|2191.3|2191.1|2188.1|320
1653023100000|2022-05-20 05:05:00|2192.4|2189.4|2192.4|2189.4|2192.7|2189.7|2191.2|2188.2|280
1653023400000|2022-05-20 05:10:00|2192.3|2189.3|2193.3|2190.3|2194.1|2191.1|2191.2|2188.2|268
1653023700000|2022-05-20 05:15:00|2193.4|2190.4|2197.9|2194.9|2198|2195|2192.9|2189.9|372
1653024000000|2022-05-20 05:20:00|2197.8|2194.8|2198.9|2195.9|2199.3|2196.8|2197.2|2194.2|266
1653024300000|2022-05-20 05:25:00|2199|2196|2193.2|2190.2|2199.2|2196.4|2193.2|2190.2|450
1653024600000|2022-05-20 05:30:00|2193.1|2190.1|2199.9|2196.9|2200.3|2197.3|2193|2190|634
1653024900000|2022-05-20 05:35:00|2200|2197|2201|2198|2201.3|2198.5|2197.8|2195.2|455
1653025200000|2022-05-20 05:40:00|2201.1|2198.1|2205.1|2202.1|2205.5|2202.5|2198.6|2196.2|478
1653025500000|2022-05-20 05:45:00|2205.2|2202.2|2204.2|2201.2|2205.5|2202.5|2200.4|2197.4|705
1653025800000|2022-05-20 05:50:00|2204.1|2201.1|2203.6|2200.6|2204.5|2201.5|2200.6|2197.6|699
1653026100000|2022-05-20 05:55:00|2203.4|2200.4|2203.2|2200.2|2204.1|2201.1|2202|2199|576
1653026400000|2022-05-20 06:00:00|2202.6|2199.6|2200.6|2197.6|2203.1|2200.1|2199|2196.6|621
1653026700000|2022-05-20 06:05:00|2200.7|2197.7|2205.6|2202.6|2206.1|2203.1|2199.7|2197.1|689
1653027000000|2022-05-20 06:10:00|2205.7|2202.7|2203|2200|2206.3|2203.3|2202.2|2199.2|660
1653027300000|2022-05-20 06:15:00|2202.9|2199.9|2204.1|2201.1|2205.2|2202.2|2201.6|2198.6|480
1653027600000|2022-05-20 06:20:00|2204|2201|2203.7|2200.7|2205.5|2202.5|2203.1|2200.1|490
1653027900000|2022-05-20 06:25:00|2203.5|2200.5|2202|2199|2203.6|2200.6|2201|2198|562
1653028200000|2022-05-20 06:30:00|2201.8|2198.8|2206.1|2203.1|2206.1|2203.1|2201.4|2198.4|467
1653028500000|2022-05-20 06:35:00|2206|2203|2205.1|2202.1|2206.2|2203.2|2203.4|2201|345
1653028800000|2022-05-20 06:40:00|2205|2202|2204.5|2202.5|2206|2203.5|2204.1|2201.1|308
1653029100000|2022-05-20 06:45:00|2204.6|2202.6|2205.3|2202.3|2205.6|2203.2|2204.1|2201.5|300
1653029400000|2022-05-20 06:50:00|2205.2|2202.2|2205.8|2203.8|2206.1|2204.1|2203.3|2200.9|384
1653029700000|2022-05-20 06:55:00|2205.9|2203.9|2206.3|2204.3|2206.9|2204.5|2204.9|2202.9|361
1653030000000|2022-05-20 07:00:00|2206.1|2204.1|2206.6|2204.6|2208.1|2206.1|2204.9|2202.1|432
1653030300000|2022-05-20 07:05:00|2206.5|2204.5|2207.6|2205.6|2209.2|2206.5|2204.8|2202.2|567
1653030600000|2022-05-20 07:10:00|2207.7|2205.7|2205|2203|2208.7|2206.7|2204.7|2202.4|310
1653030900000|2022-05-20 07:15:00|2204.9|2202.9|2204|2202|2207.6|2204.6|2203.3|2201|450
1653031200000|2022-05-20 07:20:00|2203.9|2201.9|2201.4|2198.4|2205|2202.3|2200.1|2198.1|460
1653031500000|2022-05-20 07:25:00|2201.3|2198.3|2202.4|2199.4|2205|2202|2201|2198.1|461
1653031800000|2022-05-20 07:30:00|2202.2|2199.2|2202.1|2199.1|2203.6|2201|2201|2198|437
1653032100000|2022-05-20 07:35:00|2202.2|2199.2|2195.9|2192.9|2202.5|2199.9|2195.4|2192.4|573
1653032400000|2022-05-20 07:40:00|2196|2193|2200.2|2197.2|2200.2|2197.6|2194|2191|436
1653032700000|2022-05-20 07:45:00|2200.1|2197.1|2199.7|2197.7|2202.2|2199.5|2199.4|2197|325
1653033000000|2022-05-20 07:50:00|2199.8|2197.8|2200.9|2197.9|2201.7|2199.3|2199.2|2197.1|299
1653033300000|2022-05-20 07:55:00|2201|2198|2196.7|2194.7|2201|2198.3|2195.2|2192.9|360
1653033600000|2022-05-20 08:00:00|2196.6|2194.6|2195|2192|2198|2195|2193.7|2190.7|389
1653033900000|2022-05-20 08:05:00|2195.1|2192.1|2193.7|2191.7|2197.8|2194.8|2193.4|2190.9|319
1653034200000|2022-05-20 08:10:00|2193.6|2191.6|2195.2|2192.2|2196.1|2193.2|2193.5|2191.2|319
1653034500000|2022-05-20 08:15:00|2195.3|2192.3|2194.4|2191.4|2195.7|2193.4|2193|2190.6|369
1653034800000|2022-05-20 08:20:00|2194.5|2191.5|2197.8|2194.8|2198|2195|2192.8|2190.5|439
1653035100000|2022-05-20 08:25:00|2197.9|2194.9|2198.7|2195.7|2199.6|2196.6|2197.2|2194.2|304
1653035400000|2022-05-20 08:30:00|2198.8|2195.8|2202|2199|2202|2199|2197.8|2194.8|403
1653035700000|2022-05-20 08:35:00|2202.1|2199.1|2201.7|2199.7|2202.8|2199.8|2199.4|2196.8|428
1653036000000|2022-05-20 08:40:00|2201.5|2199.5|2203|2200|2203.3|2200.3|2200.5|2197.5|267
1653036300000|2022-05-20 08:45:00|2203.1|2200.1|2199.4|2196.4|2204.1|2201.1|2198|2195|458
1653036600000|2022-05-20 08:50:00|2199.5|2196.5|2202.8|2199.8|2202.9|2199.9|2199.2|2196.2|261
1653036900000|2022-05-20 08:55:00|2202.9|2199.9|2203.1|2200.1|2204.1|2201.5|2202.4|2199.4|241
1653037200000|2022-05-20 09:00:00|2203.2|2200.2|2205.1|2202.1|2205.1|2202.1|2200.3|2198.2|335
1653037500000|2022-05-20 09:05:00|2205|2202|2201.9|2198.9|2205|2202|2200.8|2198.3|314
1653037800000|2022-05-20 09:10:00|2201.8|2198.8|2202.6|2199.6|2203|2200|2201.2|2198.5|263
1653038100000|2022-05-20 09:15:00|2202.7|2199.7|2203.9|2200.9|2204.1|2201.1|2201.4|2198.7|360
1653038400000|2022-05-20 09:20:00|2204|2201|2205|2202|2205.4|2202.6|2201.8|2198.8|384
1653038700000|2022-05-20 09:25:00|2204.9|2201.9|2204.1|2202.1|2205.5|2202.9|2202.7|2200.3|256
1653039000000|2022-05-20 09:30:00|2204.2|2202.2|2203.5|2201.5|2205.3|2202.8|2202.7|2200|320
1653039300000|2022-05-20 09:35:00|2203.6|2201.6|2203.3|2200.3|2204.6|2201.8|2202.1|2199.8|243
1653039600000|2022-05-20 09:40:00|2203.2|2200.2|2202.7|2200.7|2204.5|2201.7|2202.4|2200.2|212
1653039900000|2022-05-20 09:45:00|2202.8|2200.8|2204.8|2201.8|2205.1|2202.1|2201.2|2199.1|235
1653040200000|2022-05-20 09:50:00|2204.9|2201.9|2204.8|2202.8|2206.4|2203.7|2204.2|2201.8|215
1653040500000|2022-05-20 09:55:00|2204.9|2202.9|2206.5|2204.5|2207.5|2204.7|2204.6|2202.4|265
1653040800000|2022-05-20 10:00:00|2206.3|2204.3|2207|2204|2207|2204.3|2204.1|2201.5|344
1653041100000|2022-05-20 10:05:00|2207.1|2204.1|2207.7|2205.7|2209|2206|2206.3|2204.1|241
1653041400000|2022-05-20 10:10:00|2207.6|2205.6|2208|2206|2209.4|2206.9|2206.6|2204.6|264
1653041700000|2022-05-20 10:15:00|2208.1|2206.1|2209.2|2206.2|2209.6|2206.6|2206.6|2204.2|277
1653042000000|2022-05-20 10:20:00|2209.3|2206.3|2208.4|2205.4|2209.5|2206.5|2208.3|2205.3|246
1653042300000|2022-05-20 10:25:00|2208.5|2205.5|2205.1|2202.1|2208.5|2205.5|2204.2|2201.5|309
1653042600000|2022-05-20 10:30:00|2205.2|2202.2|2200.8|2198.8|2205.3|2202.5|2199.8|2197.8|312
1653042900000|2022-05-20 10:35:00|2200.7|2198.7|2200.5|2197.5|2202.2|2199.2|2199.5|2197|246
1653043200000|2022-05-20 10:40:00|2200.4|2197.4|2202|2199|2202.6|2199.6|2199.9|2197.2|316
1653043500000|2022-05-20 10:45:00|2201.9|2198.9|2202.3|2199.3|2202.5|2199.5|2200.4|2197.9|314
1653043800000|2022-05-20 10:50:00|2202.4|2199.4|2202.8|2199.8|2203.9|2200.9|2202.1|2199.2|292
1653044100000|2022-05-20 10:55:00|2202.9|2199.9|2204.5|2201.5|2204.6|2201.6|2201.6|2198.6|283
1653044400000|2022-05-20 11:00:00|2203.7|2200.7|2201.3|2198.3|2205.4|2202.4|2201|2198|483
1653044700000|2022-05-20 11:05:00|2201.2|2198.2|2204.1|2201.1|2204.5|2202.1|2200.8|2197.8|421
1653045000000|2022-05-20 11:10:00|2204.2|2201.2|2202.7|2199.7|2204.4|2201.4|2201.5|2198.5|285
1653045300000|2022-05-20 11:15:00|2202.8|2199.8|2202.1|2199.1|2203.5|2200.7|2201.1|2198.1|289
1653045600000|2022-05-20 11:20:00|2202.2|2199.2|2198.3|2195.3|2203.2|2200.5|2197.5|2194.7|270
1653045900000|2022-05-20 11:25:00|2198|2195|2197.6|2195.6|2198.8|2196|2195.5|2192.7|405
1653046200000|2022-05-20 11:30:00|2197.4|2195.4|2200.8|2198.8|2201|2199|2196.6|2193.6|490
1653046500000|2022-05-20 11:35:00|2200.7|2198.7|2201|2198|2204.5|2201.8|2200.3|2198|363
1653046800000|2022-05-20 11:40:00|2200.9|2197.9|2198.3|2196.3|2201.1|2198.1|2198.1|2195.8|347
1653047100000|2022-05-20 11:45:00|2198.2|2196.2|2198.9|2196.9|2199.3|2197.1|2195.6|2193|362
1653047400000|2022-05-20 11:50:00|2198.8|2196.8|2199.6|2196.6|2200.3|2197.9|2198.1|2195.5|356
1653047700000|2022-05-20 11:55:00|2199.1|2197.1|2194.9|2191.9|2199.2|2197.2|2194.9|2191.9|437
1653048000000|2022-05-20 12:00:00|2195|2192|2195.3|2192.3|2197.5|2194.5|2193.3|2190.4|384
1653048300000|2022-05-20 12:05:00|2195.5|2192.5|2197|2194|2198.4|2195.4|2193.5|2190.7|437
1653048600000|2022-05-20 12:10:00|2197.1|2194.1|2197.4|2194.4|2201.4|2198.5|2196.6|2193.6|475
1653048900000|2022-05-20 12:15:00|2197.5|2194.5|2198.3|2195.3|2200.6|2197.6|2195.9|2192.9|498
1653049200000|2022-05-20 12:20:00|2198.4|2195.4|2197.5|2194.5|2200.1|2197.1|2196.9|2193.9|540
1653049500000|2022-05-20 12:25:00|2198.4|2195.4|2196.5|2193.5|2199.4|2196.6|2196|2193|539
1653049800000|2022-05-20 12:30:00|2196.4|2193.4|2182.5|2180.5|2196.9|2193.9|2182.5|2179.9|621
1653050100000|2022-05-20 12:35:00|2182.4|2180.4|2184.8|2181.8|2187.1|2184.4|2182.3|2179.9|604
1653050400000|2022-05-20 12:40:00|2184.7|2181.7|2185.7|2183.7|2187|2184.5|2181.8|2178.9|660
1653050700000|2022-05-20 12:45:00|2185.8|2183.8|2182|2179|2187.1|2184.6|2179.7|2176.7|589
1653051000000|2022-05-20 12:50:00|2182.1|2179.1|2179.1|2177.1|2183.1|2180.7|2179.1|2176.3|623
1653051300000|2022-05-20 12:55:00|2179.2|2177.2|2182.1|2179.1|2183|2180.4|2179.2|2176.6|537
1653051600000|2022-05-20 13:00:00|2182.2|2179.2|2184.5|2182.5|2188.1|2185.1|2180.9|2178.4|991
1653051900000|2022-05-20 13:05:00|2185|2182|2182.4|2179.4|2187|2184.5|2181.2|2178.5|625
1653052200000|2022-05-20 13:10:00|2182.6|2179.6|2182.5|2180.5|2185.4|2182.4|2180.7|2177.7|578
1653052500000|2022-05-20 13:15:00|2182.2|2180.2|2187.3|2184.3|2187.5|2185|2182.2|2179.8|560
1653052800000|2022-05-20 13:20:00|2187.4|2184.4|2188.3|2186.3|2188.8|2186.4|2186.2|2183.2|574
1653053100000|2022-05-20 13:25:00|2188.2|2186.2|2186.3|2183.3|2189.2|2186.4|2184.9|2182.4|542
1653053400000|2022-05-20 13:30:00|2186.2|2183.2|2183.3|2181.3|2187.5|2184.5|2182.3|2180.1|913
1653053700000|2022-05-20 13:35:00|2183.5|2180.5|2187.7|2185.7|2191.4|2188.8|2183.1|2180.5|931
1653054000000|2022-05-20 13:40:00|2187.6|2185.6|2188.2|2186.2|2189.7|2187.3|2184.8|2182.3|844
1653054300000|2022-05-20 13:45:00|2188.1|2186.1|2186.3|2183.3|2189.5|2187.4|2185.1|2182.1|816
1653054600000|2022-05-20 13:50:00|2186.4|2183.4|2179.2|2177.2|2186.4|2183.4|2179.2|2176.4|764
1653054900000|2022-05-20 13:55:00|2179.3|2177.3|2176.1|2173.1|2181.8|2178.8|2176.1|2173.1|785
1653055200000|2022-05-20 14:00:00|2176.3|2173.3|2170.8|2167.8|2177.1|2174.1|2169.3|2166.3|900
1653055500000|2022-05-20 14:05:00|2170.7|2167.7|2168.8|2166.8|2171.7|2168.7|2167.1|2164.9|919
1653055800000|2022-05-20 14:10:00|2168.9|2166.9|2172.6|2169.6|2173.2|2170.5|2166.9|2164.3|881
1653056100000|2022-05-20 14:15:00|2172.7|2169.7|2179.2|2176.2|2179.3|2176.8|2172.4|2169.7|644
1653056400000|2022-05-20 14:20:00|2179.1|2176.1|2177.8|2175.8|2179.5|2177.1|2174.5|2171.7|620
1653056700000|2022-05-20 14:25:00|2177.7|2175.7|2178.9|2176.9|2180.4|2177.5|2176.9|2174.4|622
1653057000000|2022-05-20 14:30:00|2178.8|2176.8|2178.1|2176.1|2180.5|2177.9|2177.6|2174.7|667
1653057300000|2022-05-20 14:35:00|2178|2176|2177.4|2174.4|2179.3|2176.3|2175.3|2172.3|632
1653057600000|2022-05-20 14:40:00|2177.3|2174.3|2176|2173|2177.3|2174.8|2174.1|2171.1|467
1653057900000|2022-05-20 14:45:00|2175.9|2172.9|2176.3|2173.3|2178.2|2175.7|2175.1|2172.1|594
1653058200000|2022-05-20 14:50:00|2176.4|2173.4|2169.5|2167.5|2177.2|2174.2|2168.9|2165.9|682
1653058500000|2022-05-20 14:55:00|2169.8|2166.8|2173.2|2170.2|2174|2171.1|2169.2|2166.2|682
1653058800000|2022-05-20 15:00:00|2173.3|2170.3|2173.4|2170.4|2174.7|2172.2|2172.4|2169.4|611
1653059100000|2022-05-20 15:05:00|2173.3|2170.3|2176.1|2173.1|2176.3|2173.8|2172|2169.2|729
1653059400000|2022-05-20 15:10:00|2176.2|2173.2|2175.8|2172.8|2177.6|2174.7|2174|2171|592
1653059700000|2022-05-20 15:15:00|2175.9|2172.9|2178.2|2175.2|2178.3|2175.3|2175.2|2172.2|554
1653060000000|2022-05-20 15:20:00|2178.5|2175.5|2177.8|2174.8|2178.7|2175.7|2175.9|2172.9|611
1653060300000|2022-05-20 15:25:00|2177.9|2174.9|2175.4|2173.4|2179.5|2177.1|2175.1|2172.9|497
1653060600000|2022-05-20 15:30:00|2175.5|2173.5|2178.5|2175.5|2178.5|2176|2174.9|2172.9|426
1653060900000|2022-05-20 15:35:00|2178.4|2175.4|2176.9|2173.9|2178.9|2176.4|2174.5|2171.7|450
1653061200000|2022-05-20 15:40:00|2176.8|2173.8|2177.4|2175.4|2178.7|2176.5|2175.9|2173.7|606
1653061500000|2022-05-20 15:45:00|2177.3|2175.3|2179.6|2177.6|2180.1|2177.7|2177.3|2175.1|421
1653061800000|2022-05-20 15:50:00|2179.5|2177.5|2177.5|2175.5|2180.2|2177.9|2177.3|2175|421
1653062100000|2022-05-20 15:55:00|2177.4|2175.4|2175.9|2173.9|2178.2|2175.9|2175.5|2173.3|420
1653062400000|2022-05-20 16:00:00|2175.8|2173.8|2171.9|2169.9|2177.4|2174.6|2171.6|2168.7|543
1653062700000|2022-05-20 16:05:00|2171.8|2169.8|2170.9|2167.9|2174.2|2171.7|2169.7|2167.3|407
1653063000000|2022-05-20 16:10:00|2170.4|2168.4|2170.6|2168.6|2172.4|2170.1|2168.5|2166|536
1653063300000|2022-05-20 16:15:00|2170.4|2168.4|2171.5|2168.5|2172.1|2169.1|2169.2|2166.3|401
1653063600000|2022-05-20 16:20:00|2171.4|2168.4|2170.9|2167.9|2172.8|2170.3|2169.7|2167|476
1653063900000|2022-05-20 16:25:00|2171|2168|2170.8|2167.8|2172|2169.3|2168.6|2165.9|450
1653064200000|2022-05-20 16:30:00|2170.7|2167.7|2170.1|2167.1|2170.9|2168.6|2168.6|2166.1|412
1653064500000|2022-05-20 16:35:00|2170.2|2167.2|2170.3|2167.3|2170.9|2168.5|2168.8|2166.1|389
1653064800000|2022-05-20 16:40:00|2170.4|2167.4|2163.8|2160.8|2170.5|2167.9|2163.7|2160.7|434
1653065100000|2022-05-20 16:45:00|2163.9|2160.9|2169.3|2166.3|2169.3|2166.6|2161.9|2159.3|638
1653065400000|2022-05-20 16:50:00|2169.2|2166.2|2168.4|2165.4|2170.4|2168|2167.7|2165|476
1653065700000|2022-05-20 16:55:00|2168.5|2165.5|2171.2|2168.2|2171.2|2168.7|2167.6|2164.9|503
1653066000000|2022-05-20 17:00:00|2171.1|2168.1|2166.9|2164.9|2171.1|2168.6|2166.6|2164|519
1653066300000|2022-05-20 17:05:00|2166.8|2164.8|2167.9|2164.9|2169.3|2166.9|2166.6|2164.1|393
1653066600000|2022-05-20 17:10:00|2167.5|2165.5|2169.3|2166.3|2170.2|2167.9|2167.4|2164.9|357
1653066900000|2022-05-20 17:15:00|2169.4|2166.4|2168.5|2166.5|2169.9|2167.2|2167.8|2165.1|337
1653067200000|2022-05-20 17:20:00|2168.6|2166.6|2169.3|2167.3|2171.2|2169.2|2168.2|2166.2|395
1653067500000|2022-05-20 17:25:00|2169.4|2167.4|2169.6|2167.6|2170.8|2168.3|2168.1|2166.1|509
1653067800000|2022-05-20 17:30:00|2169.7|2167.7|2171.5|2169.5|2172.3|2170.3|2168.5|2166.2|568
1653068100000|2022-05-20 17:35:00|2171.6|2169.6|2172|2170|2172.7|2170.3|2169.4|2167.4|478
1653068400000|2022-05-20 17:40:00|2171.9|2169.9|2171.8|2169.8|2173.2|2170.7|2171.2|2168.8|387
1653068700000|2022-05-20 17:45:00|2171.7|2169.7|2172.4|2170.4|2173.7|2171.7|2171.1|2169.1|477
1653069000000|2022-05-20 17:50:00|2172.5|2170.5|2173.3|2171.3|2173.6|2171.6|2171|2169|448
1653069300000|2022-05-20 17:55:00|2173.4|2171.4|2171.7|2169.7|2173.9|2171.9|2171|2169|359
1653069600000|2022-05-20 18:00:00|2171.8|2169.8|2171.6|2169.6|2172.4|2170.3|2170.6|2168.6|425
1653069900000|2022-05-20 18:05:00|2171.7|2169.7|2169|2167|2171.9|2169.9|2165.9|2163.9|431
1653070200000|2022-05-20 18:10:00|2169.2|2167.2|2166.7|2164.7|2170.1|2167.6|2166.4|2164.4|441
1653070500000|2022-05-20 18:15:00|2166.6|2164.6|2165.8|2163.8|2168.4|2166.4|2164.8|2162.5|453
1653070800000|2022-05-20 18:20:00|2165.9|2163.9|2166.8|2164.8|2167.9|2165.2|2164.2|2162|461
1653071100000|2022-05-20 18:25:00|2166.7|2164.7|2165.9|2163.9|2167.7|2165.1|2165.8|2163.2|344
1653071400000|2022-05-20 18:30:00|2165.8|2163.8|2163.1|2161.1|2166.8|2164.4|2162.8|2160.3|364
1653071700000|2022-05-20 18:35:00|2163.2|2161.2|2166.1|2164.1|2166.4|2164.2|2162.8|2160.3|394
1653072000000|2022-05-20 18:40:00|2165.9|2163.9|2168.5|2165.5|2168.8|2166.8|2165.9|2163.3|302
1653072300000|2022-05-20 18:45:00|2168|2166|2169.3|2167.3|2170.1|2167.6|2166.1|2163.6|344
1653072600000|2022-05-20 18:50:00|2169.4|2167.4|2170.4|2168.4|2171.8|2169.8|2168.9|2166.6|326
1653072900000|2022-05-20 18:55:00|2170.5|2168.5|2169.7|2167.7|2171|2169|2168.9|2166.6|289
1653073200000|2022-05-20 19:00:00|2169.8|2167.8|2169|2167|2170.9|2168.4|2168.3|2165.7|430
1653073500000|2022-05-20 19:05:00|2168.9|2166.9|2166.6|2164.6|2169.6|2166.9|2166.1|2163.7|310
1653073800000|2022-05-20 19:10:00|2167.2|2164.2|2168.2|2165.2|2168.4|2165.4|2165.8|2163|278
1653074100000|2022-05-20 19:15:00|2168.3|2165.3|2169.5|2166.5|2169.8|2167|2167.2|2164.2|302
1653074400000|2022-05-20 19:20:00|2169.4|2166.4|2169.1|2166.1|2170.1|2167.1|2168.6|2165.6|249
1653074700000|2022-05-20 19:25:00|2169.2|2166.2|2170.9|2167.9|2171.5|2169|2167.9|2164.9|242
1653075000000|2022-05-20 19:30:00|2170.8|2167.8|2172.2|2169.2|2173|2170.4|2169.2|2166.7|274
1653075300000|2022-05-20 19:35:00|2172|2169|2173.8|2170.8|2174.6|2172.1|2171.4|2168.7|373
1653075600000|2022-05-20 19:40:00|2173.9|2170.9|2174.8|2171.8|2175.9|2173|2173.3|2170.7|300
1653075900000|2022-05-20 19:45:00|2175|2172|2176|2173|2177|2174|2174.4|2171.4|358
1653076200000|2022-05-20 19:50:00|2176.5|2173.5|2177.2|2174.2|2177.5|2174.5|2176.2|2173.2|404
1653076500000|2022-05-20 19:55:00|2177.3|2174.3|2177.7|2174.7|2178.1|2175.1|2175.7|2172.7|375
1653076800000|2022-05-20 20:00:00|2177.8|2174.8|2178|2175|2178.3|2175.3|2176.9|2173.9|264
1653077100000|2022-05-20 20:05:00|2177.9|2174.9|2176.9|2173.9|2178.2|2175.2|2176.6|2173.6|209
1653077400000|2022-05-20 20:10:00|2176.8|2173.8|2177.7|2174.7|2177.9|2175.2|2176.5|2173.5|163
1653077700000|2022-05-20 20:15:00|2177.9|2174.9|2177.5|2174.5|2178.1|2175.1|2177.4|2174.4|176
1653078000000|2022-05-20 20:20:00|2177.7|2174.7|2176.7|2173.7|2177.9|2174.9|2176.1|2173.1|148
1653078300000|2022-05-20 20:25:00|2176.6|2173.6|2177.4|2174.4|2177.8|2174.8|2176.5|2173.5|152
1653078600000|2022-05-20 20:30:00|2177.5|2174.5|2177.4|2174.4|2177.8|2174.8|2176.4|2173.4|133
1653078900000|2022-05-20 20:35:00|2177|2174|2177.8|2174.8|2177.9|2174.9|2177|2174|84
1653079200000|2022-05-20 20:40:00|2177.7|2174.7|2177.9|2174.9|2178.1|2175.1|2176.8|2173.8|116
1653079500000|2022-05-20 20:45:00|2177.8|2174.8|2177.6|2174.6|2178.1|2175.1|2176.7|2173.7|135
1653079800000|2022-05-20 20:50:00|2178.1|2175.1|2177.6|2174.6|2180.6|2175.3|2176.3|2172.3|147
1653080100000|2022-05-20 20:55:00|2177.7|2174.7|2176.8|2173.8|2180.9|2175.4|2176.1|2170.1|210
1653256800000|2022-05-22 22:00:00|2184.5|2181.5|2185.6|2182.6|2188.4|2183.1|2181.7|2175.3|417
1653257100000|2022-05-22 22:05:00|2186|2179.5|2182.3|2179.3|2186.2|2183|2181.5|2175.2|324
1653257400000|2022-05-22 22:10:00|2182.4|2179.4|2181.4|2178.4|2182.8|2179.8|2180.7|2177.3|239
1653257700000|2022-05-22 22:15:00|2181.5|2178.5|2180.6|2177.6|2182.6|2179.6|2179.6|2176.6|287
1653258000000|2022-05-22 22:20:00|2180.8|2177.8|2181.2|2178.2|2181.7|2178.4|2179.9|2176.3|166
1653258300000|2022-05-22 22:25:00|2181.4|2178.4|2181.6|2178.6|2181.8|2178.8|2180.3|2177.3|259
1653258600000|2022-05-22 22:30:00|2181.5|2178.5|2182.2|2179.2|2182.5|2179.5|2180.8|2177.8|190
1653258900000|2022-05-22 22:35:00|2182.1|2179.1|2181.8|2178.8|2182.7|2179.7|2181.3|2178.3|165
1653259200000|2022-05-22 22:40:00|2181.9|2178.9|2181.8|2178.8|2183.1|2180.1|2181.8|2178.8|124
1653259500000|2022-05-22 22:45:00|2181.7|2178.7|2182.1|2179.1|2182.5|2179.5|2181.1|2178.3|172
1653259800000|2022-05-22 22:50:00|2182|2179|2182.8|2179.8|2183.6|2180.6|2181.8|2178.8|229
1653260100000|2022-05-22 22:55:00|2182.9|2179.9|2184.2|2181.2|2184.9|2181.9|2182.8|2179.8|191
1653260400000|2022-05-22 23:00:00|2184|2181|2184.8|2181.8|2185.7|2182.7|2183.8|2180.8|212
1653260700000|2022-05-22 23:05:00|2184.9|2181.9|2187|2184|2188|2185|2184.4|2181.4|175
1653261000000|2022-05-22 23:10:00|2187.1|2184.1|2185|2182|2187.2|2184.2|2184.8|2181.8|214
1653261300000|2022-05-22 23:15:00|2185.1|2182.1|2183.6|2180.6|2185.3|2182.3|2183.4|2180.4|226
1653261600000|2022-05-22 23:20:00|2183.7|2180.7|2184.7|2181.7|2185.3|2182.3|2183.4|2180.4|140
1653261900000|2022-05-22 23:25:00|2184.6|2181.6|2184.4|2181.4|2185.5|2182.5|2184|2181|142
1653262200000|2022-05-22 23:30:00|2184.5|2181.5|2182.9|2179.9|2184.7|2181.7|2182.5|2179.5|213
1653262500000|2022-05-22 23:35:00|2183|2180|2182.9|2179.9|2183.7|2180.7|2182.5|2179.5|178
1653262800000|2022-05-22 23:40:00|2183|2180|2183.1|2180.1|2183.3|2180.3|2182.6|2179.6|126
1653263100000|2022-05-22 23:45:00|2183|2180|2183.3|2180.3|2183.9|2180.9|2182.5|2179.5|154
1653263400000|2022-05-22 23:50:00|2183.2|2180.2|2182.1|2179.1|2183.9|2180.9|2181.9|2178.9|167
1653263700000|2022-05-22 23:55:00|2182|2179|2181.9|2179.9|2182.3|2180|2180.5|2178.1|216
1653264000000|2022-05-23 00:00:00|2181.6|2179.6|2183.6|2180.6|2183.8|2181.1|2180.7|2178.3|378
1653264300000|2022-05-23 00:05:00|2183.7|2180.7|2183.7|2181.7|2184.9|2182.4|2182.5|2180|314
1653264600000|2022-05-23 00:10:00|2183.6|2181.6|2185.4|2183.4|2185.7|2183.5|2183.3|2180.8|243
1653264900000|2022-05-23 00:15:00|2185|2183|2185.1|2182.1|2185.9|2183.4|2183.6|2180.9|285
1653265200000|2022-05-23 00:20:00|2185.2|2182.2|2188.1|2185.1|2188.2|2185.5|2183.9|2181.5|342
1653265500000|2022-05-23 00:25:00|2188.2|2185.2|2190.6|2187.6|2190.8|2187.8|2187.1|2184.9|216
1653265800000|2022-05-23 00:30:00|2190.7|2187.7|2191.8|2188.8|2192.3|2189.3|2189.4|2187.4|316
1653266100000|2022-05-23 00:35:00|2191.5|2188.5|2192.1|2189.1|2193.1|2190.1|2191.4|2188.5|221
1653266400000|2022-05-23 00:40:00|2192.2|2189.2|2193.4|2190.4|2193.8|2191.2|2189.9|2187.4|250
1653266700000|2022-05-23 00:45:00|2193.5|2190.5|2194.3|2191.3|2196.1|2193.1|2193|2190.2|322
1653267000000|2022-05-23 00:50:00|2194|2191|2193.2|2190.2|2195.4|2192.4|2193.1|2190.1|315
1653267300000|2022-05-23 00:55:00|2193.1|2190.1|2193.8|2190.8|2194.4|2192|2192.1|2189.6|321
1653267600000|2022-05-23 01:00:00|2193.9|2190.9|2190.3|2187.3|2193.9|2191.9|2189.5|2186.8|721
1653267900000|2022-05-23 01:05:00|2189.6|2187.6|2191|2188|2193.1|2190.1|2189.6|2187.4|563
1653268200000|2022-05-23 01:10:00|2190.9|2187.9|2193|2190|2193.4|2190.4|2190.9|2187.9|451
1653268500000|2022-05-23 01:15:00|2193.1|2190.1|2194.3|2191.3|2194.6|2191.7|2191.8|2188.8|596
1653268800000|2022-05-23 01:20:00|2194.2|2191.2|2191.7|2188.7|2194.8|2191.8|2191.6|2188.6|460
1653269100000|2022-05-23 01:25:00|2191.8|2188.8|2192.3|2189.3|2192.9|2189.9|2191.1|2188.1|278
1653269400000|2022-05-23 01:30:00|2192.4|2189.4|2190.9|2187.9|2193.2|2190.2|2190.3|2187.3|488
1653269700000|2022-05-23 01:35:00|2190.8|2187.8|2192.3|2189.3|2192.4|2189.4|2189.8|2186.8|424
1653270000000|2022-05-23 01:40:00|2192.2|2189.2|2191.6|2188.6|2192.4|2189.4|2190.1|2187.1|421
1653270300000|2022-05-23 01:45:00|2191.7|2188.7|2188.9|2185.9|2192.1|2189.1|2188.6|2185.6|490
1653270600000|2022-05-23 01:50:00|2188.8|2185.8|2186.3|2183.3|2189.3|2186.3|2184.3|2181.3|467
1653270900000|2022-05-23 01:55:00|2186.2|2183.2|2185.1|2182.1|2187.5|2185|2184.1|2181.4|469
1653271200000|2022-05-23 02:00:00|2185|2182|2186|2183|2188.5|2185.7|2184.6|2181.6|550
1653271500000|2022-05-23 02:05:00|2186.1|2183.1|2187.5|2185.5|2188.3|2186|2185.5|2182.9|507
1653271800000|2022-05-23 02:10:00|2187.4|2185.4|2189.2|2186.2|2190.9|2188.3|2186.7|2184|518
1653272100000|2022-05-23 02:15:00|2189|2186|2187.7|2184.7|2189.8|2187.1|2186.5|2183.5|377
1653272400000|2022-05-23 02:20:00|2187.6|2184.6|2188.5|2185.5|2189.4|2186.7|2186.9|2183.9|502
1653272700000|2022-05-23 02:25:00|2188.3|2185.3|2187.9|2184.9|2189.2|2186.6|2187.6|2184.6|355
1653273000000|2022-05-23 02:30:00|2187.8|2184.8|2187.6|2184.6|2188.1|2185.1|2186.6|2183.6|379
1653273300000|2022-05-23 02:35:00|2187.8|2184.8|2190.4|2188.4|2193.2|2190.9|2187|2184|547
1653273600000|2022-05-23 02:40:00|2191.3|2188.3|2189.4|2186.4|2191.9|2189.7|2188|2185.7|550
1653273900000|2022-05-23 02:45:00|2189.3|2186.3|2187.3|2184.3|2189.4|2186.4|2186|2183|443
1653274200000|2022-05-23 02:50:00|2187|2184|2186.8|2183.8|2187.6|2184.6|2185.7|2182.7|290
1653274500000|2022-05-23 02:55:00|2187|2184|2188.4|2185.4|2189.1|2186.1|2186.3|2183.3|383
1653274800000|2022-05-23 03:00:00|2188.5|2185.5|2192.2|2189.2|2192.5|2189.6|2188.4|2185.4|474
1653275100000|2022-05-23 03:05:00|2192.5|2189.5|2191.1|2188.1|2192.7|2190.4|2190.4|2187.4|373
1653275400000|2022-05-23 03:10:00|2191.2|2188.2|2190.3|2187.3|2191.9|2188.9|2189.2|2186.5|347
1653275700000|2022-05-23 03:15:00|2190.2|2187.2|2188.9|2185.9|2191|2188|2188.3|2185.3|339
1653276000000|2022-05-23 03:20:00|2188.8|2185.8|2188.7|2185.7|2189.3|2186.3|2187.9|2184.9|239
1653276300000|2022-05-23 03:25:00|2188.6|2185.6|2188.2|2185.2|2189.5|2186.5|2187.5|2184.5|285
1653276600000|2022-05-23 03:30:00|2188.3|2185.3|2188.4|2185.4|2188.7|2185.7|2186.9|2183.9|224
1653276900000|2022-05-23 03:35:00|2188.3|2185.3|2187.6|2184.6|2189|2186|2187.3|2184.5|178
1653277200000|2022-05-23 03:40:00|2187.7|2184.7|2188.5|2185.5|2188.7|2185.7|2187|2184|181
1653277500000|2022-05-23 03:45:00|2188.6|2185.6|2190.7|2187.7|2191.1|2188.3|2188.3|2185.3|194
1653277800000|2022-05-23 03:50:00|2190.6|2187.6|2190.9|2187.9|2191|2188|2190.1|2187.1|158
1653278100000|2022-05-23 03:55:00|2190.8|2187.8|2190.7|2187.7|2191.6|2189|2190.4|2187.4|161
1653278400000|2022-05-23 04:00:00|2190.9|2187.9|2190.2|2187.2|2191.6|2188.6|2189.5|2186.8|183
1653278700000|2022-05-23 04:05:00|2190.3|2187.3|2190.7|2187.7|2191.5|2188.5|2189.6|2186.7|216
1653279000000|2022-05-23 04:10:00|2190.5|2187.5|2189.7|2186.7|2191.7|2188.8|2188.9|2185.9|358
1653279300000|2022-05-23 04:15:00|2189.5|2186.5|2190.8|2187.8|2191.4|2188.4|2187.8|2185.3|203
1653279600000|2022-05-23 04:20:00|2191|2188|2190|2187|2191.1|2188.1|2189.5|2186.5|172
1653279900000|2022-05-23 04:25:00|2190.1|2187.1|2190.6|2187.6|2191.2|2188.2|2189.3|2186.3|150
1653280200000|2022-05-23 04:30:00|2190.5|2187.5|2189.9|2186.9|2191.3|2188.3|2189.6|2186.8|172
1653280500000|2022-05-23 04:35:00|2190.2|2187.2|2190.8|2187.8|2191|2188.3|2189.7|2187|192
1653280800000|2022-05-23 04:40:00|2190.9|2187.9|2190.6|2188.6|2192.1|2189.2|2190.3|2187.6|183
1653281100000|2022-05-23 04:45:00|2190.5|2188.5|2190|2187|2191.2|2188.7|2188.4|2185.8|229
1653281400000|2022-05-23 04:50:00|2190.1|2187.1|2189.5|2187.5|2190.6|2187.8|2189|2186.5|165
1653281700000|2022-05-23 04:55:00|2190.2|2187.2|2189.3|2186.3|2190.9|2188.3|2188.8|2185.8|222
1653282000000|2022-05-23 05:00:00|2189.1|2186.1|2190.5|2187.5|2191.4|2188.4|2188.7|2185.7|304
1653282300000|2022-05-23 05:05:00|2190.6|2187.6|2191|2188|2192.1|2189.2|2189.4|2186.4|257
1653282600000|2022-05-23 05:10:00|2190.9|2187.9|2190.4|2187.4|2192|2189.1|2189.4|2186.8|322
1653282900000|2022-05-23 05:15:00|2190.1|2187.1|2192.3|2189.3|2193.5|2190.8|2190.1|2187.1|316
1653283200000|2022-05-23 05:20:00|2191.9|2189.9|2192.4|2190.4|2193.9|2191.3|2191|2188.1|309
1653283500000|2022-05-23 05:25:00|2192.5|2190.5|2191|2188|2192.9|2190.6|2190.3|2187.8|251
1653283800000|2022-05-23 05:30:00|2190.9|2187.9|2192.7|2189.7|2193.5|2190.5|2190.2|2187.7|371
1653284100000|2022-05-23 05:35:00|2192.3|2189.3|2193.8|2190.8|2194.1|2191.1|2191.9|2188.9|283
1653284400000|2022-05-23 05:40:00|2193.9|2190.9|2194.4|2191.4|2195|2192|2193.2|2190.6|268
1653284700000|2022-05-23 05:45:00|2194.3|2191.3|2203.4|2200.4|2204.2|2201.2|2194.3|2191.3|610
1653285000000|2022-05-23 05:50:00|2203|2200|2202.8|2199.8|2203.9|2200.9|2201.1|2198.1|882
1653285300000|2022-05-23 05:55:00|2202.9|2199.9|2199.1|2196.1|2205.4|2202.4|2198.5|2195.5|955
1653285600000|2022-05-23 06:00:00|2199|2196|2195.3|2192.3|2199.5|2196.5|2195.1|2192.1|870
1653285900000|2022-05-23 06:05:00|2195.9|2192.9|2196.6|2193.6|2197.3|2194.3|2193.7|2190.7|958
1653286200000|2022-05-23 06:10:00|2196.7|2193.7|2196.6|2193.6|2197.8|2194.8|2195.8|2192.8|713
1653286500000|2022-05-23 06:15:00|2196.7|2193.7|2196.9|2193.9|2197.9|2195|2194.5|2191.5|495
1653286800000|2022-05-23 06:20:00|2196.8|2193.8|2197.8|2194.8|2198.6|2195.6|2196.4|2193.4|376
1653287100000|2022-05-23 06:25:00|2197.7|2194.7|2194.6|2192.6|2198.9|2196.3|2193.8|2191.2|586
1653287400000|2022-05-23 06:30:00|2194.9|2192.9|2195|2192|2196.3|2194|2193.5|2191.2|636
1653287700000|2022-05-23 06:35:00|2195.1|2192.1|2195.1|2192.1|2196.9|2193.9|2194.4|2191.5|496
1653288000000|2022-05-23 06:40:00|2195|2192|2196.9|2193.9|2197.3|2194.6|2194.7|2191.7|516
1653288300000|2022-05-23 06:45:00|2197|2194|2197.1|2194.1|2199|2196.2|2196.3|2193.7|428
1653288600000|2022-05-23 06:50:00|2197|2194|2196.3|2193.3|2197.8|2194.8|2195.1|2192.6|422
1653288900000|2022-05-23 06:55:00|2196.2|2193.2|2195.9|2192.9|2197.7|2194.8|2194.8|2192.2|323
1653289200000|2022-05-23 07:00:00|2196|2193|2197.2|2194.2|2200|2197.4|2195.2|2192.7|449
1653289500000|2022-05-23 07:05:00|2197.3|2194.3|2195.9|2192.9|2197.7|2194.9|2193.9|2191.2|566
1653289800000|2022-05-23 07:10:00|2195.5|2193.5|2194.5|2191.5|2197.7|2194.7|2194.1|2191.5|492
1653290100000|2022-05-23 07:15:00|2194.6|2191.6|2197.5|2194.5|2198|2195.3|2194.5|2191.5|535
1653290400000|2022-05-23 07:20:00|2197.4|2194.4|2197.7|2194.7|2198.8|2196.2|2196.6|2193.6|405
1653290700000|2022-05-23 07:25:00|2197.8|2194.8|2197.6|2194.6|2198.5|2195.9|2195.4|2193.1|438
1653291000000|2022-05-23 07:30:00|2197.8|2194.8|2197.3|2194.3|2200.6|2197.8|2197.2|2194.3|429
1653291300000|2022-05-23 07:35:00|2197.1|2194.1|2196.1|2193.1|2198.3|2195.8|2195.7|2193|419
1653291600000|2022-05-23 07:40:00|2196.2|2193.2|2192.9|2189.9|2196.4|2193.4|2191.8|2189.3|399
1653291900000|2022-05-23 07:45:00|2192.7|2189.7|2195.7|2193.7|2195.8|2193.8|2192.4|2189.6|285
1653292200000|2022-05-23 07:50:00|2195.6|2193.6|2197.3|2195.3|2198|2195.7|2195.4|2193|305
1653292500000|2022-05-23 07:55:00|2197.8|2194.8|2199.3|2196.3|2199.5|2197.2|2197|2194.2|337
1653292800000|2022-05-23 08:00:00|2199.4|2196.4|2201.1|2199.1|2202.5|2200.2|2199.2|2196.3|462
1653293100000|2022-05-23 08:05:00|2201|2199|2203.5|2201.5|2205|2202.7|2199.5|2197.2|413
1653293400000|2022-05-23 08:10:00|2203.6|2201.6|2201.6|2199.6|2204.2|2202|2199.8|2197.1|519
1653293700000|2022-05-23 08:15:00|2201.5|2199.5|2204.2|2202.2|2205.5|2202.9|2201|2199|616
1653294000000|2022-05-23 08:20:00|2204.1|2202.1|2214.5|2211.5|2216.7|2214.4|2203|2201|766
1653294300000|2022-05-23 08:25:00|2214.3|2211.3|2209.1|2207.1|2214.7|2211.7|2208.8|2205.9|567
1653294600000|2022-05-23 08:30:00|2209.3|2207.3|2208.2|2205.2|2209.6|2207.6|2206.2|2203.2|544
1653294900000|2022-05-23 08:35:00|2208.1|2205.1|2207.5|2205.5|2208.3|2205.5|2205.3|2202.5|432
1653295200000|2022-05-23 08:40:00|2207.4|2205.4|2206.6|2204.6|2208|2206|2205.6|2203.6|348
1653295500000|2022-05-23 08:45:00|2206.5|2204.5|2209.2|2207.2|2209.5|2207.5|2206.2|2204|287
1653295800000|2022-05-23 08:50:00|2209.3|2207.3|2209.2|2207.2|2212.7|2210|2207.4|2204.4|473
1653296100000|2022-05-23 08:55:00|2209.3|2207.3|2211.7|2209.7|2213.1|2210.5|2208.7|2206.4|422
1653296400000|2022-05-23 09:00:00|2211.8|2209.8|2215.1|2212.1|2215.4|2212.9|2211.7|2209|493
1653296700000|2022-05-23 09:05:00|2215.2|2212.2|2216.4|2214.4|2218.4|2216.4|2214.6|2212|617
1653297000000|2022-05-23 09:10:00|2216.5|2214.5|2216.5|2214.5|2217.2|2214.7|2214.3|2212|563
1653297300000|2022-05-23 09:15:00|2216.4|2214.4|2214.9|2212.9|2217.4|2215.1|2214.9|2212.5|550
1653297600000|2022-05-23 09:20:00|2215|2213|2215.8|2213.8|2217.4|2215.4|2214.7|2212.4|498
1653297900000|2022-05-23 09:25:00|2215.9|2213.9|2214.3|2212.3|2216.6|2214.6|2212.9|2210.9|395
1653298200000|2022-05-23 09:30:00|2214.4|2212.4|2215.5|2213.5|2216.1|2214.1|2214.3|2211.8|376
1653298500000|2022-05-23 09:35:00|2215.6|2213.6|2216.5|2214.5|2217|2214.9|2215.4|2213|327
1653298800000|2022-05-23 09:40:00|2216.4|2214.4|2218|2216|2218.5|2216.1|2216.4|2214.4|293
1653299100000|2022-05-23 09:45:00|2217.9|2215.9|2214.6|2212.6|2218|2216|2213.8|2211.8|362
1653299400000|2022-05-23 09:50:00|2214.9|2212.9|2214.2|2212.2|2215.4|2213.4|2212.6|2210.5|353
1653299700000|2022-05-23 09:55:00|2214.1|2212.1|2216.4|2214.4|2217.2|2214.9|2213.8|2211.8|436
1653300000000|2022-05-23 10:00:00|2216.2|2214.2|2218.3|2216.3|2218.7|2216.4|2216|2213.7|416
1653300300000|2022-05-23 10:05:00|2218.2|2216.2|2217|2214|2218.6|2216.3|2216.7|2213.8|360
1653300600000|2022-05-23 10:10:00|2216.8|2213.8|2217.3|2214.3|2220.3|2217.3|2215.6|2213|386
1653300900000|2022-05-23 10:15:00|2217.4|2214.4|2215.2|2213.2|2217.5|2214.5|2214.1|2211.7|398
1653301200000|2022-05-23 10:20:00|2215.1|2213.1|2212.2|2209.2|2216.2|2213.2|2211.9|2209|412
1653301500000|2022-05-23 10:25:00|2212.3|2209.3|2212.8|2210.8|2214.7|2212|2211|2208.6|417
1653301800000|2022-05-23 10:30:00|2212.9|2210.9|2216.5|2213.5|2217.1|2214.4|2212.9|2210.7|365
1653302100000|2022-05-23 10:35:00|2216|2214|2215.9|2212.9|2217.1|2214.5|2214.7|2211.8|326
1653302400000|2022-05-23 10:40:00|2215.8|2212.8|2214.5|2212.5|2217.3|2214.3|2213.9|2211.8|338
1653302700000|2022-05-23 10:45:00|2214.7|2212.7|2214.1|2212.1|2216.2|2213.7|2213.3|2211|368
1653303000000|2022-05-23 10:50:00|2214|2212|2214.3|2211.3|2214.9|2212.6|2212.3|2209.7|305
1653303300000|2022-05-23 10:55:00|2214.1|2211.1|2214.3|2211.3|2215.1|2212.6|2212.9|2210.3|391
1653303600000|2022-05-23 11:00:00|2214.4|2211.4|2213.8|2210.8|2214.7|2212|2211.4|2208.6|577
1653303900000|2022-05-23 11:05:00|2213.9|2210.9|2214.5|2212.5|2215.1|2212.8|2211.8|2209.4|297
1653304200000|2022-05-23 11:10:00|2214.4|2212.4|2217.5|2214.5|2217.8|2214.8|2212.8|2210.3|455
1653304500000|2022-05-23 11:15:00|2218.1|2215.1|2218.4|2215.4|2219.6|2217.3|2217.3|2214.9|351
1653304800000|2022-05-23 11:20:00|2218.5|2215.5|2213.6|2211.6|2218.8|2216.6|2213.4|2210.8|395
1653305100000|2022-05-23 11:25:00|2213.5|2211.5|2214.2|2211.2|2214.9|2212.6|2212.9|2210.4|419
1653305400000|2022-05-23 11:30:00|2214.3|2211.3|2216|2214|2218.1|2216.1|2214.3|2211.3|330
1653305700000|2022-05-23 11:35:00|2216.1|2214.1|2215.8|2213.8|2216.8|2214.2|2214.9|2212.5|219
1653306000000|2022-05-23 11:40:00|2215.6|2213.6|2215.1|2213.1|2216.4|2214.1|2214.1|2211.7|288
1653306300000|2022-05-23 11:45:00|2215|2213|2216.2|2213.2|2217|2214.8|2214.9|2212.6|341
1653306600000|2022-05-23 11:50:00|2215.6|2213.6|2214.9|2211.9|2216.4|2214.3|2214.6|2211.9|333
1653306900000|2022-05-23 11:55:00|2215|2212|2212.2|2210.2|2215.3|2212.9|2210.6|2208.4|321
1653307200000|2022-05-23 12:00:00|2212.3|2210.3|2215.6|2213.6|2217.8|2215.8|2212.2|2210.2|514
1653307500000|2022-05-23 12:05:00|2215.7|2213.7|2216|2214|2219.9|2217.1|2214.8|2212.8|495
1653307800000|2022-05-23 12:10:00|2215.7|2213.7|2215.7|2213.7|2217.2|2214.7|2214|2211.4|453
1653308100000|2022-05-23 12:15:00|2215.8|2213.8|2214.8|2212.8|2217.5|2215.2|2214.8|2212.8|463
1653308400000|2022-05-23 12:20:00|2215.6|2213.6|2214.1|2211.1|2220.4|2218.3|2213.8|2210.8|644
1653308700000|2022-05-23 12:25:00|2213.8|2210.8|2210.1|2207.1|2217|2214|2209.5|2206.5|786
1653309000000|2022-05-23 12:30:00|2209.9|2206.9|2203|2201|2210.4|2207.4|2202.4|2200.1|1011
1653309300000|2022-05-23 12:35:00|2202.9|2200.9|2205.2|2203.2|2205.6|2203.6|2200.8|2198.8|763
1653309600000|2022-05-23 12:40:00|2205.3|2203.3|2205.2|2203.2|2207.4|2205|2202.8|2200.6|662
1653309900000|2022-05-23 12:45:00|2205.5|2203.5|2204.2|2202.2|2206.1|2204.1|2203.1|2201|665
1653310200000|2022-05-23 12:50:00|2204.1|2202.1|2202.6|2200.6|2207.7|2205.7|2202.2|2200.2|626
1653310500000|2022-05-23 12:55:00|2202.8|2200.8|2201.5|2199.5|2203.6|2201.6|2200.1|2198.1|664
1653310800000|2022-05-23 13:00:00|2201.4|2199.4|2195.8|2193.8|2202.1|2199.9|2195.4|2192.7|971
1653311100000|2022-05-23 13:05:00|2195.9|2193.9|2189.2|2187.2|2196.4|2193.9|2187.7|2185.6|826
1653311400000|2022-05-23 13:10:00|2189.3|2187.3|2192.4|2190.4|2193.1|2190.8|2188|2185.4|752
1653311700000|2022-05-23 13:15:00|2192.5|2190.5|2187.6|2185.6|2192.9|2190.8|2184.6|2182.6|690
1653312000000|2022-05-23 13:20:00|2187.5|2185.5|2191.3|2189.3|2191.5|2189.5|2185.8|2183.7|688
1653312300000|2022-05-23 13:25:00|2191.6|2189.6|2193.1|2190.1|2193.6|2191.3|2190.5|2188|627
1653312600000|2022-05-23 13:30:00|2192.9|2189.9|2193.1|2191.1|2193.9|2191.6|2190.8|2188.2|921
1653312900000|2022-05-23 13:35:00|2192.9|2190.9|2192.8|2189.8|2194.7|2192.7|2189.3|2186.8|866
1653313200000|2022-05-23 13:40:00|2192.7|2189.7|2187.5|2185.5|2192.9|2190.5|2186.2|2183.6|781
1653313500000|2022-05-23 13:45:00|2187.1|2185.1|2187.3|2185.3|2191|2188.5|2186.2|2184.2|799
1653313800000|2022-05-23 13:50:00|2187.4|2185.4|2194|2192|2195.3|2193.1|2187.4|2185.4|776
1653314100000|2022-05-23 13:55:00|2193.9|2191.9|2189.3|2187.3|2194.3|2191.9|2188.1|2185.2|826
1653314400000|2022-05-23 14:00:00|2189.5|2187.5|2186.3|2184.3|2192.2|2190.1|2184.7|2182.7|954
1653314700000|2022-05-23 14:05:00|2186.2|2184.2|2190.7|2188.7|2191.6|2189.2|2185.7|2183.6|807
1653315000000|2022-05-23 14:10:00|2190.6|2188.6|2188.6|2186.6|2190.6|2188.6|2186.8|2184.6|796
1653315300000|2022-05-23 14:15:00|2188.5|2186.5|2190.7|2188.7|2191.3|2189.1|2187.3|2185|784
1653315600000|2022-05-23 14:20:00|2190.6|2188.6|2192.7|2190.7|2192.8|2190.8|2189.7|2187.7|611
1653315900000|2022-05-23 14:25:00|2193|2191|2188.8|2186.8|2193.6|2191|2186.7|2184.5|814
1653316200000|2022-05-23 14:30:00|2188.7|2186.7|2187.8|2184.8|2190.4|2188.2|2187.2|2184.5|786
1653316500000|2022-05-23 14:35:00|2187.9|2184.9|2189.6|2187.6|2190.3|2188|2187.5|2184.9|696
1653316800000|2022-05-23 14:40:00|2189.5|2187.5|2190.8|2188.8|2191.2|2188.9|2187.9|2185.9|629
1653317100000|2022-05-23 14:45:00|2191|2189|2189.1|2187.1|2191.1|2189|2187.2|2185.1|748
1653317400000|2022-05-23 14:50:00|2188.9|2186.9|2186.6|2184.6|2189.6|2187.2|2185.6|2183.1|828
1653317700000|2022-05-23 14:55:00|2186.7|2184.7|2187.3|2185.3|2188|2185.8|2185.2|2182.7|690
1653318000000|2022-05-23 15:00:00|2187.2|2185.2|2189.1|2187.1|2189.9|2187.6|2186.3|2184.3|565
1653318300000|2022-05-23 15:05:00|2189.2|2187.2|2191.6|2189.6|2193|2190.5|2188.4|2186.2|655
1653318600000|2022-05-23 15:10:00|2191.7|2189.7|2189.6|2187.6|2192.2|2189.9|2188.9|2186.4|444
1653318900000|2022-05-23 15:15:00|2189.7|2187.7|2187.2|2184.2|2190|2187.7|2186.1|2183.7|418
1653319200000|2022-05-23 15:20:00|2187.3|2184.3|2187.1|2184.1|2187.6|2185.1|2183.3|2181.2|604
1653319500000|2022-05-23 15:25:00|2187.3|2184.3|2187.7|2185.7|2188|2185.7|2185.7|2183.2|577
1653319800000|2022-05-23 15:30:00|2187.6|2185.6|2188.3|2186.3|2189|2186.5|2185.7|2183|477
1653320100000|2022-05-23 15:35:00|2188.4|2186.4|2186.6|2184.6|2190|2187.7|2186.4|2184.2|423
1653320400000|2022-05-23 15:40:00|2186.7|2184.7|2184.4|2182.4|2187|2185|2184.1|2182|414
1653320700000|2022-05-23 15:45:00|2184.3|2182.3|2184.1|2182.1|2186|2183.5|2183.4|2181.2|423
1653321000000|2022-05-23 15:50:00|2184|2182|2171.7|2168.7|2184.2|2182.2|2168.7|2165.7|627
1653321300000|2022-05-23 15:55:00|2172.1|2169.1|2179.2|2176.2|2179.2|2176.6|2170.6|2168|702
1653321600000|2022-05-23 16:00:00|2179|2176|2179|2177|2180.5|2178|2176.4|2173.7|472
1653321900000|2022-05-23 16:05:00|2178.9|2176.9|2177.4|2175.4|2179|2177|2176|2173.6|450
1653322200000|2022-05-23 16:10:00|2177.3|2175.3|2176.8|2174.8|2177.7|2175.7|2175.7|2173.6|319
1653322500000|2022-05-23 16:15:00|2177|2175|2175.5|2173.5|2177.1|2175.1|2172.2|2170|448
1653322800000|2022-05-23 16:20:00|2176.1|2173.1|2178.1|2176.1|2179|2176.4|2173.4|2170.8|359
1653323100000|2022-05-23 16:25:00|2178|2176|2179.8|2176.8|2180|2177.6|2177.5|2175.1|363
1653323400000|2022-05-23 16:30:00|2179.7|2176.7|2177.6|2175.6|2179.8|2177.4|2176.9|2174.5|307
1653323700000|2022-05-23 16:35:00|2177.7|2175.7|2178.8|2176.8|2179|2176.8|2177|2174.6|313
1653324000000|2022-05-23 16:40:00|2178.7|2176.7|2178.7|2176.7|2179.5|2177.2|2177.9|2175.8|293
1653324300000|2022-05-23 16:45:00|2178.6|2176.6|2177.7|2175.7|2179.7|2177.3|2177.1|2174.5|426
1653324600000|2022-05-23 16:50:00|2177.8|2175.8|2174.9|2171.9|2178.2|2176|2174.4|2171.9|378
1653324900000|2022-05-23 16:55:00|2174.6|2172.6|2178|2175|2178.7|2176.1|2174.3|2171.8|433
1653325200000|2022-05-23 17:00:00|2177.9|2174.9|2174.6|2172.6|2178.3|2175.3|2173.6|2171.4|419
1653325500000|2022-05-23 17:05:00|2174.7|2172.7|2174.8|2172.8|2175.4|2173.2|2173.7|2171.7|316
1653325800000|2022-05-23 17:10:00|2174.9|2172.9|2176.6|2174.6|2177.1|2175|2174|2172|331
1653326100000|2022-05-23 17:15:00|2176.5|2174.5|2174.5|2172.5|2176.8|2174.6|2173.4|2171.4|391
1653326400000|2022-05-23 17:20:00|2174.4|2172.4|2174.6|2172.6|2176.2|2173.3|2173.4|2171.1|411
1653326700000|2022-05-23 17:25:00|2174.5|2172.5|2177.1|2175.1|2177.7|2175.3|2173.4|2170.6|364
1653327000000|2022-05-23 17:30:00|2177.2|2175.2|2177.6|2175.6|2177.8|2175.8|2175.8|2173.3|351
1653327300000|2022-05-23 17:35:00|2177.5|2175.5|2178.8|2176.8|2178.9|2176.9|2176.8|2174.8|275
1653327600000|2022-05-23 17:40:00|2178.7|2176.7|2179.3|2177.3|2179.3|2177.3|2178.2|2176.2|217
1653327900000|2022-05-23 17:45:00|2179.2|2177.2|2179|2177|2180.5|2178.3|2178.6|2176.6|288
1653328200000|2022-05-23 17:50:00|2178.9|2176.9|2179|2177|2179.6|2177.6|2177.8|2175.8|255
1653328500000|2022-05-23 17:55:00|2179.1|2177.1|2181.5|2179.5|2181.5|2179.5|2178.9|2176.9|193
1653328800000|2022-05-23 18:00:00|2181.8|2179.8|2182.2|2180.2|2182.4|2180.4|2181.1|2179.1|187
1653329100000|2022-05-23 18:05:00|2182.3|2180.3|2182.5|2180.5|2182.6|2180.6|2181|2179|167
1653329400000|2022-05-23 18:10:00|2182.4|2180.4|2182.1|2180.1|2182.8|2180.6|2181|2179|348
1653329700000|2022-05-23 18:15:00|2182.2|2180.2|2182.9|2180.9|2183.6|2181|2181|2179|309
1653330000000|2022-05-23 18:20:00|2182.8|2180.8|2184|2182|2184.4|2182.4|2181.9|2179.7|348
1653330300000|2022-05-23 18:25:00|2183.9|2181.9|2183.9|2181.9|2184.5|2182.5|2182.1|2180.1|453
1653330600000|2022-05-23 18:30:00|2184.1|2182.1|2186|2184|2186.2|2184.2|2183.8|2181.6|292
1653330900000|2022-05-23 18:35:00|2186.1|2184.1|2185.7|2183.7|2186.7|2184.7|2185|2183|199
1653331200000|2022-05-23 18:40:00|2185.5|2183.5|2187.3|2185.3|2187.4|2185.4|2185.5|2183.5|174
1653331500000|2022-05-23 18:45:00|2187.4|2185.4|2186.3|2184.3|2187.4|2185.4|2185.6|2183.6|266
1653331800000|2022-05-23 18:50:00|2186.6|2184.6|2186.4|2184.4|2188.7|2186.7|2185.4|2183.4|392
1653332100000|2022-05-23 18:55:00|2186.3|2184.3|2183.5|2181.5|2186.4|2184.4|2183.4|2181.4|310
1653332400000|2022-05-23 19:00:00|2183.6|2181.6|2183|2181|2185.4|2183.4|2182.5|2180.5|268
1653332700000|2022-05-23 19:05:00|2183.2|2181.2|2183.8|2181.8|2184.5|2182.4|2183.2|2181|242
1653333000000|2022-05-23 19:10:00|2184|2182|2181.8|2179.8|2184.6|2182.4|2181.4|2179.1|246
1653333300000|2022-05-23 19:15:00|2181.9|2179.9|2181|2179|2181.9|2179.9|2180.2|2178.2|238
1653333600000|2022-05-23 19:20:00|2181.2|2179.2|2180.8|2178.8|2181.8|2179.6|2179.8|2177.7|218
1653333900000|2022-05-23 19:25:00|2180.9|2178.9|2180.5|2177.5|2181|2179|2179.7|2177.2|225
1653334200000|2022-05-23 19:30:00|2180.1|2178.1|2180.7|2178.7|2181.6|2179.1|2180|2177.4|228
1653334500000|2022-05-23 19:35:00|2180.8|2178.8|2179.4|2177.4|2181.6|2179.2|2179|2176.6|282
1653334800000|2022-05-23 19:40:00|2179.3|2177.3|2177.9|2175.9|2179.8|2177.4|2177.8|2175.4|159
1653335100000|2022-05-23 19:45:00|2177.8|2175.8|2178.8|2176.8|2179.8|2177.3|2177.2|2175.2|241
1653335400000|2022-05-23 19:50:00|2179.2|2176.2|2178.3|2176.3|2179.9|2177.7|2178|2175.7|212
1653335700000|2022-05-23 19:55:00|2178.8|2175.8|2179.5|2176.5|2180.7|2178.2|2178.7|2175.8|241
1653336000000|2022-05-23 20:00:00|2179.6|2176.6|2179.4|2177.4|2180.2|2177.6|2178.9|2176.5|126
1653336300000|2022-05-23 20:05:00|2179.5|2177.5|2179.9|2177.9|2180.5|2178.1|2179.3|2176.6|128
1653336600000|2022-05-23 20:10:00|2180|2178|2178.9|2176.9|2180|2178|2178.3|2176.1|89
1653336900000|2022-05-23 20:15:00|2178.8|2176.8|2179.6|2177.6|2180.1|2177.7|2178.5|2176.4|76
1653337200000|2022-05-23 20:20:00|2179.3|2177.3|2179.1|2177.1|2179.6|2177.6|2178.9|2176.4|68
1653337500000|2022-05-23 20:25:00|2178.9|2176.9|2179.2|2177.2|2179.9|2177.5|2178.8|2176.8|85
1653337800000|2022-05-23 20:30:00|2179.4|2177.4|2179.4|2176.4|2179.9|2177.4|2178.8|2176.2|108
1653338100000|2022-05-23 20:35:00|2179.5|2176.5|2179.3|2176.3|2179.5|2177.2|2178.7|2176.3|78
1653338400000|2022-05-23 20:40:00|2179.4|2176.4|2179.4|2176.4|2179.7|2177.2|2178.9|2176.1|79
1653338700000|2022-05-23 20:45:00|2179.5|2176.5|2180.4|2177.4|2180.5|2177.5|2179.3|2176.3|121
1653339000000|2022-05-23 20:50:00|2180|2178|2180.8|2177.8|2181.5|2178.7|2179.9|2176.9|137
1653339300000|2022-05-23 20:55:00|2180.9|2177.9|2182.1|2179.1|2182.2|2179.2|2180.8|2177.8|97
1653343200000|2022-05-23 22:00:00|2180.8|2177.8|2180.7|2177.7|2182.3|2179.3|2179.5|2174.6|309
1653343500000|2022-05-23 22:05:00|2180.6|2177.6|2181.1|2178.1|2182.2|2179.2|2180.3|2177.3|247
1653343800000|2022-05-23 22:10:00|2180.9|2177.9|2180.6|2177.6|2182|2179|2180|2177|238
1653344100000|2022-05-23 22:15:00|2180.7|2177.7|2179|2176|2181.2|2178.2|2178.7|2175.7|195
1653344400000|2022-05-23 22:20:00|2179.9|2176.9|2179.2|2176.2|2180|2177|2178.4|2175.4|199
1653344700000|2022-05-23 22:25:00|2179.4|2176.4|2178.5|2175.5|2179.6|2176.6|2178|2175.5|112
1653345000000|2022-05-23 22:30:00|2178.6|2175.6|2178.8|2175.8|2179.3|2176.3|2177.9|2175.4|125
1653345300000|2022-05-23 22:35:00|2178.9|2175.9|2178.9|2175.9|2179.4|2176.4|2178.3|2175.3|98
1653345600000|2022-05-23 22:40:00|2179.1|2176.1|2178.8|2175.8|2179.4|2176.6|2178.5|2175.5|97
1653345900000|2022-05-23 22:45:00|2178.7|2175.7|2177.6|2174.6|2178.9|2176|2177.4|2174.4|127
1653346200000|2022-05-23 22:50:00|2177.5|2174.5|2177.3|2174.3|2177.6|2174.6|2176.4|2173.8|100
1653346500000|2022-05-23 22:55:00|2177.4|2174.4|2177.2|2174.2|2178.3|2175.3|2177|2174|119
1653346800000|2022-05-23 23:00:00|2177.1|2174.1|2176.8|2173.8|2177.6|2174.6|2176.3|2173.6|147
1653347100000|2022-05-23 23:05:00|2176.7|2173.7|2176.8|2173.8|2177.7|2174.7|2176.3|2173.3|136
1653347400000|2022-05-23 23:10:00|2176.6|2173.6|2176.3|2173.3|2177.3|2174.6|2176.1|2173.1|127
1653347700000|2022-05-23 23:15:00|2176.5|2173.5|2176.5|2173.5|2176.8|2173.8|2175.7|2172.7|161
1653348000000|2022-05-23 23:20:00|2176.3|2173.3|2177|2174|2177.4|2174.4|2175.7|2172.8|130
1653348300000|2022-05-23 23:25:00|2177.1|2174.1|2176.1|2173.1|2177.1|2174.1|2175.8|2172.8|129
1653348600000|2022-05-23 23:30:00|2176|2173|2175.7|2172.7|2176.7|2173.7|2175.6|2172.6|151
1653348900000|2022-05-23 23:35:00|2175.9|2172.9|2176.5|2173.5|2176.6|2173.6|2175.7|2172.7|98
1653349200000|2022-05-23 23:40:00|2176.4|2173.4|2176.1|2173.1|2177|2174|2176|2173|98
1653349500000|2022-05-23 23:45:00|2176|2173|2176.9|2173.9|2177|2174|2175.9|2172.9|131
1653349800000|2022-05-23 23:50:00|2176.7|2173.7|2176.2|2173.2|2176.7|2173.7|2175.5|2172.5|163
1653350100000|2022-05-23 23:55:00|2176.3|2173.3|2177.6|2174.6|2177.7|2174.7|2175.7|2173|141
1653350400000|2022-05-24 00:00:00|2177.5|2174.5|2176|2174|2178.2|2175.2|2175.3|2172.9|436
1653350700000|2022-05-24 00:05:00|2175.9|2173.9|2175.5|2173.5|2176.9|2174.3|2175.1|2172.8|277
1653351000000|2022-05-24 00:10:00|2175.6|2173.6|2177.4|2174.4|2177.9|2174.9|2175|2172.8|170
1653351300000|2022-05-24 00:15:00|2177.5|2174.5|2178.5|2175.5|2179.3|2176.3|2177.5|2174.5|172
1653351600000|2022-05-24 00:20:00|2178.4|2175.4|2177.1|2174.1|2178.9|2175.9|2176.4|2173.4|220
1653351900000|2022-05-24 00:25:00|2177|2174|2177.1|2174.1|2177.2|2174.6|2175.6|2173.2|154
1653352200000|2022-05-24 00:30:00|2176.8|2173.8|2177.3|2174.3|2177.9|2174.9|2176.6|2173.6|213
1653352500000|2022-05-24 00:35:00|2177.2|2174.2|2177.1|2174.1|2177.9|2175.4|2176.7|2173.7|180
1653352800000|2022-05-24 00:40:00|2177.3|2174.3|2176.6|2173.6|2177.4|2174.4|2175.9|2173.1|197
1653353100000|2022-05-24 00:45:00|2176.5|2173.5|2178|2175|2178.3|2175.3|2175.8|2173.1|207
1653353400000|2022-05-24 00:50:00|2177.9|2174.9|2175.7|2173.7|2178.2|2175.2|2175.2|2172.5|263
1653353700000|2022-05-24 00:55:00|2175.6|2173.6|2174.8|2171.8|2176.2|2173.7|2174.1|2171.6|250
1653354000000|2022-05-24 01:00:00|2174.2|2172.2|2174.5|2171.5|2175.4|2172.4|2172.9|2170.1|500
1653354300000|2022-05-24 01:05:00|2174.6|2171.6|2172.9|2169.9|2174.8|2171.8|2171.2|2168.8|512
1653354600000|2022-05-24 01:10:00|2172.8|2169.8|2174.9|2171.9|2174.9|2171.9|2172.2|2169.2|331
1653354900000|2022-05-24 01:15:00|2174.8|2171.8|2174.5|2171.5|2174.8|2171.8|2173|2170|299
1653355200000|2022-05-24 01:20:00|2174.6|2171.6|2178.8|2175.8|2179|2176|2174.4|2171.4|370
1653355500000|2022-05-24 01:25:00|2178.7|2175.7|2176.4|2173.4|2178.7|2175.7|2175.8|2172.8|256
1653355800000|2022-05-24 01:30:00|2176.3|2173.3|2173.3|2170.3|2176.3|2173.3|2173|2170|413
1653356100000|2022-05-24 01:35:00|2173.2|2170.2|2175.8|2172.8|2176.2|2173.2|2173|2170|327
1653356400000|2022-05-24 01:40:00|2175.7|2172.7|2176.4|2173.4|2177|2174|2175.5|2172.5|282
1653356700000|2022-05-24 01:45:00|2176.2|2173.2|2173.2|2170.2|2176.4|2173.4|2172.8|2169.8|298
1653357000000|2022-05-24 01:50:00|2173.1|2170.1|2174.5|2171.5|2174.6|2171.6|2172.8|2169.8|209
1653357300000|2022-05-24 01:55:00|2174.4|2171.4|2171.6|2168.6|2174.4|2171.4|2170.6|2167.9|284
1653357600000|2022-05-24 02:00:00|2171.7|2168.7|2172.3|2169.3|2172.7|2169.7|2170.7|2167.7|277
1653357900000|2022-05-24 02:05:00|2172.2|2169.2|2171.9|2168.9|2172.6|2169.9|2171.4|2168.5|210
1653358200000|2022-05-24 02:10:00|2171.7|2168.7|2171.4|2168.4|2172.3|2169.7|2171.2|2168.2|197
1653358500000|2022-05-24 02:15:00|2171.5|2168.5|2169.1|2166.1|2171.9|2169.3|2168.2|2165.8|212
1653358800000|2022-05-24 02:20:00|2169.2|2166.2|2169.9|2166.9|2170.5|2167.5|2168.3|2165.6|232
1653359100000|2022-05-24 02:25:00|2169.8|2166.8|2170.5|2167.5|2170.5|2167.5|2168.8|2166.2|230
1653359400000|2022-05-24 02:30:00|2170.4|2167.4|2171.4|2168.4|2171.7|2168.7|2169.5|2166.5|290
1653359700000|2022-05-24 02:35:00|2171.5|2168.5|2174|2171|2174.1|2171.1|2171.3|2168.3|210
1653360000000|2022-05-24 02:40:00|2173.9|2170.9|2174.7|2171.7|2174.9|2171.9|2173.2|2170.2|238
1653360300000|2022-05-24 02:45:00|2174.6|2171.6|2173.4|2170.4|2174.7|2171.7|2172.3|2169.3|236
1653360600000|2022-05-24 02:50:00|2173.5|2170.5|2173.9|2170.9|2174.1|2171.1|2172.9|2169.9|138
1653360900000|2022-05-24 02:55:00|2173.8|2170.8|2174|2171|2174.1|2171.4|2173.1|2170.6|113
1653361200000|2022-05-24 03:00:00|2173.9|2170.9|2176.8|2173.8|2177.5|2174.5|2173.9|2170.9|240
1653361500000|2022-05-24 03:05:00|2176.7|2173.7|2176.8|2173.8|2176.9|2174.4|2174.8|2172.2|216
1653361800000|2022-05-24 03:10:00|2176.9|2173.9|2177.9|2174.9|2178.1|2175.1|2176|2173.5|157
1653362100000|2022-05-24 03:15:00|2178|2175|2179.1|2176.1|2179.7|2176.7|2177.8|2174.8|312
1653362400000|2022-05-24 03:20:00|2179.2|2176.2|2178.1|2175.1|2179.9|2177.4|2177.2|2174.2|328
1653362700000|2022-05-24 03:25:00|2178|2175|2178.4|2175.4|2179.1|2176.6|2177.3|2174.3|231
1653363000000|2022-05-24 03:30:00|2178.3|2175.3|2178.2|2176.2|2179.1|2176.5|2177.7|2175|163
1653363300000|2022-05-24 03:35:00|2177.9|2175.9|2178.8|2175.8|2179.6|2176.6|2177.9|2175.2|163
1653363600000|2022-05-24 03:40:00|2178.9|2175.9|2178.9|2175.9|2179.3|2176.8|2178.1|2175.6|128
1653363900000|2022-05-24 03:45:00|2179|2176|2180.1|2177.1|2180.4|2178.1|2178.3|2175.9|145
1653364200000|2022-05-24 03:50:00|2180|2177|2180.6|2178.6|2181.1|2178.6|2179.5|2176.9|117
1653364500000|2022-05-24 03:55:00|2180.5|2178.5|2181.6|2178.6|2181.9|2179.3|2180.5|2177.9|152
1653364800000|2022-05-24 04:00:00|2181.7|2178.7|2182|2179|2182.1|2179.5|2181.2|2178.4|106
1653365100000|2022-05-24 04:05:00|2182.1|2179.1|2181.6|2179.6|2182.1|2179.6|2181|2178.4|89
1653365400000|2022-05-24 04:10:00|2181.5|2179.5|2180.6|2178.6|2181.8|2179.6|2180.5|2178.1|116
1653365700000|2022-05-24 04:15:00|2180.8|2178.8|2181.4|2179.4|2182.4|2179.5|2180.5|2178|120
1653366000000|2022-05-24 04:20:00|2181.5|2179.5|2182|2179|2182.4|2179.7|2181|2178.6|132
1653366300000|2022-05-24 04:25:00|2182.1|2179.1|2181.6|2179.6|2182.3|2179.7|2180.7|2178.1|124
1653366600000|2022-05-24 04:30:00|2181.7|2179.7|2181.2|2179.2|2182.3|2180|2181.1|2178.5|143
1653366900000|2022-05-24 04:35:00|2181.1|2179.1|2180.8|2177.8|2181.4|2179.3|2180.2|2177.7|127
1653367200000|2022-05-24 04:40:00|2180.7|2177.7|2178.9|2176.9|2181.4|2178.7|2178.8|2176.1|142
1653367500000|2022-05-24 04:45:00|2179.5|2176.5|2177.9|2174.9|2179.8|2177.2|2177.1|2174.7|133
1653367800000|2022-05-24 04:50:00|2177.7|2174.7|2178.2|2175.2|2178.3|2175.7|2176.7|2174.1|141
1653368100000|2022-05-24 04:55:00|2178|2175|2176.6|2174.6|2178.3|2175.7|2176.5|2173.8|174
1653368400000|2022-05-24 05:00:00|2176.5|2174.5|2177.3|2174.3|2177.8|2174.8|2176.3|2173.5|180
1653368700000|2022-05-24 05:05:00|2177.4|2174.4|2176.3|2174.3|2177.4|2175.2|2176.3|2173.6|143
1653369000000|2022-05-24 05:10:00|2176.7|2173.7|2174.4|2172.4|2177.3|2174.8|2174.4|2171.8|192
1653369300000|2022-05-24 05:15:00|2174.3|2172.3|2175.8|2172.8|2176.1|2173.1|2173.4|2171|186
1653369600000|2022-05-24 05:20:00|2175.7|2172.7|2174|2171|2176.2|2173.5|2173.8|2170.8|216
1653369900000|2022-05-24 05:25:00|2173.9|2170.9|2174.1|2171.1|2174.6|2171.6|2173.1|2170.5|188
1653370200000|2022-05-24 05:30:00|2174.2|2171.2|2178.6|2175.6|2178.9|2175.9|2173.6|2170.6|450
1653370500000|2022-05-24 05:35:00|2178.7|2175.7|2176.6|2173.6|2180.3|2177.3|2175.8|2172.8|395
1653370800000|2022-05-24 05:40:00|2176.3|2173.3|2173.7|2170.7|2176.8|2173.8|2173.3|2170.3|367
1653371100000|2022-05-24 05:45:00|2173.6|2170.6|2173.5|2170.5|2175.1|2172.1|2173.1|2170.1|328
1653371400000|2022-05-24 05:50:00|2173.6|2170.6|2174.2|2171.2|2175.4|2172.4|2173.1|2170.1|330
1653371700000|2022-05-24 05:55:00|2174|2171|2175.5|2172.5|2175.6|2172.6|2173.4|2170.4|323
1653372000000|2022-05-24 06:00:00|2175.7|2172.7|2172.3|2169.3|2176.4|2173.4|2171.8|2168.8|506
1653372300000|2022-05-24 06:05:00|2172.4|2169.4|2172.8|2169.8|2174.3|2171.3|2172.4|2169.4|400
1653372600000|2022-05-24 06:10:00|2172.7|2169.7|2173.3|2170.3|2174.6|2171.6|2172.4|2169.4|302
1653372900000|2022-05-24 06:15:00|2173.2|2170.2|2173.6|2170.6|2174.2|2171.3|2172.3|2169.3|437
1653373200000|2022-05-24 06:20:00|2173.5|2170.5|2172.6|2169.6|2174.2|2171.2|2172.1|2169.1|338
1653373500000|2022-05-24 06:25:00|2172.5|2169.5|2174|2171|2174.5|2171.5|2172.4|2169.4|373
1653373800000|2022-05-24 06:30:00|2174.1|2171.1|2174.7|2171.7|2175.7|2173.1|2173.5|2170.6|373
1653374100000|2022-05-24 06:35:00|2174.6|2171.6|2171.2|2169.2|2174.7|2171.7|2171.1|2168.4|367
1653374400000|2022-05-24 06:40:00|2171.1|2169.1|2171.1|2169.1|2172.2|2170|2170.5|2168|354
1653374700000|2022-05-24 06:45:00|2171.2|2169.2|2173.7|2170.7|2174.1|2171.7|2170.1|2168.1|377
1653375000000|2022-05-24 06:50:00|2173.6|2170.6|2177.3|2174.3|2177.4|2174.8|2173.4|2170.4|510
1653375300000|2022-05-24 06:55:00|2177.2|2174.2|2176.8|2173.8|2178.2|2175.8|2176.2|2173.6|445
1653375600000|2022-05-24 07:00:00|2176.9|2173.9|2180.6|2178.6|2181.8|2179.2|2176.2|2173.8|574
1653375900000|2022-05-24 07:05:00|2180.7|2178.7|2183.2|2181.2|2184.8|2182.4|2180|2177.6|461
1653376200000|2022-05-24 07:10:00|2183.3|2181.3|2187.1|2184.1|2187.5|2184.7|2182.8|2180.6|456
1653376500000|2022-05-24 07:15:00|2187.2|2184.2|2184.9|2181.9|2187.9|2185.5|2184.6|2181.7|556
1653376800000|2022-05-24 07:20:00|2184.6|2181.6|2185.6|2182.6|2187|2184.2|2184.3|2181.3|366
1653377100000|2022-05-24 07:25:00|2185.5|2182.5|2185.5|2182.5|2187|2184.4|2184.4|2182.1|380
1653377400000|2022-05-24 07:30:00|2185.3|2182.3|2185|2182|2186.5|2183.9|2184.3|2181.8|498
1653377700000|2022-05-24 07:35:00|2184.9|2181.9|2188.8|2185.8|2189.7|2187.1|2184.7|2181.9|459
1653378000000|2022-05-24 07:40:00|2188.7|2185.7|2187.7|2184.7|2188.8|2185.8|2185.5|2182.9|480
1653378300000|2022-05-24 07:45:00|2187.8|2184.8|2185.5|2182.5|2187.8|2184.8|2184.7|2181.9|276
1653378600000|2022-05-24 07:50:00|2185.3|2182.3|2186.7|2184.7|2187|2185|2184.9|2182.3|353
1653378900000|2022-05-24 07:55:00|2186.8|2184.8|2191.6|2188.6|2191.7|2189.1|2186.8|2184.8|476
1653379200000|2022-05-24 08:00:00|2191.7|2188.7|2191.6|2188.6|2192.6|2190.2|2190.6|2188.1|500
1653379500000|2022-05-24 08:05:00|2191.7|2188.7|2191.7|2189.7|2192.7|2190.4|2191|2188.7|354
1653379800000|2022-05-24 08:10:00|2191.8|2189.8|2192.2|2190.2|2192.7|2190.3|2190.4|2188.4|340
1653380100000|2022-05-24 08:15:00|2192.1|2190.1|2191.6|2188.6|2192.3|2190.3|2190.4|2188.3|362
1653380400000|2022-05-24 08:20:00|2191.5|2188.5|2192.3|2189.3|2192.9|2190.4|2190.7|2188|320
1653380700000|2022-05-24 08:25:00|2192.4|2189.4|2192.5|2189.5|2192.8|2190.4|2190.4|2188|358
1653381000000|2022-05-24 08:30:00|2192.4|2189.4|2192.7|2190.7|2193.7|2191.5|2191.4|2189|331
1653381300000|2022-05-24 08:35:00|2192.6|2190.6|2192.9|2190.9|2193.9|2191.3|2192.3|2189.8|361
1653381600000|2022-05-24 08:40:00|2193|2191|2188.7|2186.7|2193.4|2191.1|2188.7|2186.7|353
1653381900000|2022-05-24 08:45:00|2188.8|2186.8|2188.2|2186.2|2189.6|2187.1|2187.9|2185.3|224
1653382200000|2022-05-24 08:50:00|2188.1|2186.1|2183.1|2181.1|2188.6|2186.1|2183.1|2180.6|302
1653382500000|2022-05-24 08:55:00|2183.2|2181.2|2181.2|2179.2|2184.1|2181.7|2180.6|2178.3|338
1653382800000|2022-05-24 09:00:00|2181.7|2179.7|2184.2|2181.2|2185.2|2182.6|2181.7|2179.4|337
1653383100000|2022-05-24 09:05:00|2183.7|2181.7|2186|2184|2186.8|2184.2|2183.2|2180.9|319
1653383400000|2022-05-24 09:10:00|2185.9|2183.9|2188.4|2186.4|2188.4|2186.4|2185.7|2183.4|383
1653383700000|2022-05-24 09:15:00|2188.3|2186.3|2191.4|2189.4|2191.9|2189.6|2188.3|2186.2|322
1653384000000|2022-05-24 09:20:00|2191.5|2189.5|2192.7|2190.7|2192.7|2190.7|2191.2|2189.2|212
1653384300000|2022-05-24 09:25:00|2192.6|2190.6|2192|2190|2193.1|2191.1|2191.5|2188.9|223
1653384600000|2022-05-24 09:30:00|2191.9|2189.9|2189|2186|2193|2190.5|2188.2|2185.9|303
1653384900000|2022-05-24 09:35:00|2188.9|2185.9|2188.8|2186.8|2189.6|2187.6|2188.1|2185.5|211
1653385200000|2022-05-24 09:40:00|2188.7|2186.7|2187.5|2185.5|2189.4|2186.8|2187.1|2185|203
1653385500000|2022-05-24 09:45:00|2187.4|2185.4|2186.4|2184.4|2187.7|2185.7|2186.2|2184.2|221
1653385800000|2022-05-24 09:50:00|2186.3|2184.3|2186.8|2184.8|2187.1|2184.9|2185.6|2183.3|217
1653386100000|2022-05-24 09:55:00|2186.7|2184.7|2186.2|2184.2|2187.4|2185.3|2186.2|2183.9|244
1653386400000|2022-05-24 10:00:00|2186.8|2184.8|2185.5|2183.5|2187.8|2185.8|2185.5|2183|306
1653386700000|2022-05-24 10:05:00|2185.6|2183.6|2185.6|2183.6|2185.8|2183.8|2184.2|2182.1|238
1653387000000|2022-05-24 10:10:00|2185.5|2183.5|2185.8|2183.8|2187.9|2185.8|2185.5|2182.9|280
1653387300000|2022-05-24 10:15:00|2185.9|2183.9|2186.2|2184.2|2186.8|2184.4|2185.1|2182.4|199
1653387600000|2022-05-24 10:20:00|2186.3|2184.3|2186.9|2184.9|2187.7|2185.5|2185.7|2183.3|284
1653387900000|2022-05-24 10:25:00|2186.8|2184.8|2186.5|2184.5|2187.2|2185.1|2185.8|2183.8|237
1653388200000|2022-05-24 10:30:00|2186.4|2184.4|2187.2|2185.2|2188|2185.6|2185.5|2183|283
1653388500000|2022-05-24 10:35:00|2186.9|2184.9|2188.3|2186.3|2189|2186.5|2186.7|2184.7|200
1653388800000|2022-05-24 10:40:00|2188.2|2186.2|2188.3|2186.3|2189.4|2187.4|2188.1|2185.7|251
1653389100000|2022-05-24 10:45:00|2188.2|2186.2|2189.6|2187.6|2190.3|2187.9|2187.8|2185.3|232
1653389400000|2022-05-24 10:50:00|2189.8|2187.8|2190.4|2188.4|2190.6|2188.6|2189.4|2186.9|226
1653389700000|2022-05-24 10:55:00|2190.3|2188.3|2192.4|2190.4|2193.5|2191|2190.2|2188.2|267
1653390000000|2022-05-24 11:00:00|2192.5|2190.5|2193.2|2191.2|2197.1|2194.6|2192.5|2190.5|424
1653390300000|2022-05-24 11:05:00|2193.1|2191.1|2193.4|2191.4|2194.1|2191.7|2190.7|2188.7|314
1653390600000|2022-05-24 11:10:00|2193.3|2191.3|2196.1|2193.1|2196.2|2193.7|2192.6|2190.6|239
1653390900000|2022-05-24 11:15:00|2196|2193|2195.5|2192.5|2196.1|2193.7|2193.6|2191.4|301
1653391200000|2022-05-24 11:20:00|2195.3|2192.3|2194.1|2191.1|2195.7|2193.1|2193.7|2191|213
1653391500000|2022-05-24 11:25:00|2194|2191|2194.6|2192.6|2195.2|2192.8|2193.6|2190.9|200
1653391800000|2022-05-24 11:30:00|2194.5|2192.5|2195.6|2193.6|2197.2|2194.6|2194.5|2192.5|356
1653392100000|2022-05-24 11:35:00|2195.8|2193.8|2195.1|2193.1|2196.6|2194|2193.2|2190.7|368
1653392400000|2022-05-24 11:40:00|2195.2|2193.2|2196.9|2194.9|2197.4|2195|2195.1|2193|268
1653392700000|2022-05-24 11:45:00|2197|2195|2195.5|2193.5|2198.4|2195.8|2195|2192.6|346
1653393000000|2022-05-24 11:50:00|2195.3|2193.3|2193.6|2190.6|2196.7|2194.7|2192.6|2190.1|319
1653393300000|2022-05-24 11:55:00|2193.7|2190.7|2193|2190|2194.2|2191.8|2191.4|2188.8|309
1653393600000|2022-05-24 12:00:00|2192.9|2189.9|2195.2|2193.2|2196|2193.4|2191.1|2188.7|397
1653393900000|2022-05-24 12:05:00|2195.3|2193.3|2195.1|2192.1|2196|2193.4|2193.7|2191|377
1653394200000|2022-05-24 12:10:00|2195.2|2192.2|2195.9|2192.9|2197.1|2194.4|2194.3|2191.8|290
1653394500000|2022-05-24 12:15:00|2195.8|2192.8|2190.9|2187.9|2197.4|2194.8|2190|2187|511
1653394800000|2022-05-24 12:20:00|2191|2188|2190.3|2188.3|2194.4|2191.4|2188.9|2186|698
1653395100000|2022-05-24 12:25:00|2190.4|2188.4|2190|2188|2193.2|2190.5|2189.5|2187.3|537
1653395400000|2022-05-24 12:30:00|2190.2|2188.2|2185.5|2182.5|2191|2188.2|2184.9|2182.5|444
1653395700000|2022-05-24 12:35:00|2185.6|2182.6|2188.1|2186.1|2188.5|2186.2|2182|2179.6|546
1653396000000|2022-05-24 12:40:00|2188|2186|2185.7|2183.7|2188.5|2186.1|2184.6|2182.2|493
1653396300000|2022-05-24 12:45:00|2185.2|2183.2|2188.3|2186.3|2189|2186.4|2184.8|2182.1|407
1653396600000|2022-05-24 12:50:00|2188.5|2186.5|2190.8|2188.8|2191.2|2189.2|2188|2185.3|390
1653396900000|2022-05-24 12:55:00|2190.7|2188.7|2194.2|2192.2|2194.9|2192.9|2189.6|2187.6|436
1653397200000|2022-05-24 13:00:00|2194.1|2192.1|2198.1|2196.1|2202.2|2199.7|2194|2192|814
1653397500000|2022-05-24 13:05:00|2198|2196|2198.6|2196.6|2199.8|2197.6|2197.1|2194.8|474
1653397800000|2022-05-24 13:10:00|2198.5|2196.5|2197.3|2195.3|2205.4|2203.4|2197.3|2195.3|501
1653398100000|2022-05-24 13:15:00|2197.2|2195.2|2203.3|2201.3|2204.1|2201.8|2197.2|2195.2|602
1653398400000|2022-05-24 13:20:00|2203.2|2201.2|2201.2|2199.2|2204.5|2202.1|2201.2|2199.2|535
1653398700000|2022-05-24 13:25:00|2201.1|2199.1|2198.7|2196.7|2201.1|2199.1|2196.5|2194.5|514
1653399000000|2022-05-24 13:30:00|2198.9|2196.9|2199|2197|2201.2|2198.9|2196.9|2194.4|814
1653399300000|2022-05-24 13:35:00|2198.9|2196.9|2198.9|2196.9|2205.6|2203|2198|2195.4|825
1653399600000|2022-05-24 13:40:00|2198.8|2196.8|2202.9|2199.9|2203.4|2200.9|2198.8|2196.8|612
1653399900000|2022-05-24 13:45:00|2203.5|2200.5|2214.5|2212.5|2217.9|2215.5|2203.5|2200.5|1199
1653400200000|2022-05-24 13:50:00|2214.6|2212.6|2214.5|2212.5|2217.1|2214.9|2211.6|2209.5|906
1653400500000|2022-05-24 13:55:00|2214.6|2212.6|2217.4|2214.4|2217.7|2214.7|2211.7|2209.3|858
1653400800000|2022-05-24 14:00:00|2217.5|2214.5|2215.8|2212.8|2222.2|2219.2|2214.8|2212.2|1093
1653401100000|2022-05-24 14:05:00|2215.9|2212.9|2204.4|2202.4|2217.1|2214.1|2202.8|2200.5|1014
1653401400000|2022-05-24 14:10:00|2204.3|2202.3|2199.8|2196.8|2206|2203.2|2199.5|2196.5|981
1653401700000|2022-05-24 14:15:00|2199.7|2196.7|2198.6|2195.6|2200.6|2197.6|2194|2191.3|1135
1653402000000|2022-05-24 14:20:00|2198.5|2195.5|2202.5|2200.5|2203.5|2201.2|2197.6|2194.6|768
1653402300000|2022-05-24 14:25:00|2203|2200|2205.5|2202.5|2205.5|2202.6|2201|2198|808
1653402600000|2022-05-24 14:30:00|2205.4|2202.4|2203.9|2200.9|2206.2|2203.2|2203.8|2200.8|775
1653402900000|2022-05-24 14:35:00|2204.3|2201.3|2205.9|2203.9|2206.5|2204.1|2202.8|2199.8|608
1653403200000|2022-05-24 14:40:00|2206.4|2203.4|2206.5|2204.5|2207.4|2204.9|2203.3|2200.3|565
1653403500000|2022-05-24 14:45:00|2206.4|2204.4|2203.7|2200.7|2209.2|2206.4|2203.3|2200.3|693
1653403800000|2022-05-24 14:50:00|2203.8|2200.8|2206.6|2203.6|2206.9|2203.9|2203.5|2200.5|693
1653404100000|2022-05-24 14:55:00|2206.4|2203.4|2207.7|2204.7|2208.2|2205.4|2205.5|2203|532
1653404400000|2022-05-24 15:00:00|2207.6|2204.6|2210.5|2207.5|2210.7|2207.8|2207.4|2204.5|620
1653404700000|2022-05-24 15:05:00|2210.2|2207.2|2211|2208|2211.6|2209.1|2208.4|2205.9|600
1653405000000|2022-05-24 15:10:00|2211.1|2208.1|2209.1|2207.1|2211.2|2208.2|2208.3|2205.5|530
1653405300000|2022-05-24 15:15:00|2209|2207|2209.1|2207.1|2211.6|2209.2|2208.6|2206.6|587
1653405600000|2022-05-24 15:20:00|2209.2|2207.2|2212.6|2210.6|2212.7|2210.7|2206.6|2204.2|552
1653405900000|2022-05-24 15:25:00|2212.5|2210.5|2210.4|2208.4|2213.8|2211.6|2210.1|2207.9|552
1653406200000|2022-05-24 15:30:00|2210.5|2208.5|2209.9|2207.9|2211.7|2209.7|2208.9|2206.7|550
1653406500000|2022-05-24 15:35:00|2210|2208|2208.2|2206.2|2210.2|2208.2|2207.2|2205.2|467
1653406800000|2022-05-24 15:40:00|2208.3|2206.3|2209.8|2207.8|2210.6|2208.1|2207.7|2205.7|474
1653407100000|2022-05-24 15:45:00|2209.7|2207.7|2214.7|2212.7|2214.8|2212.8|2209.3|2207.3|420
1653407400000|2022-05-24 15:50:00|2214.8|2212.8|2215.3|2213.3|2215.8|2213.8|2212.4|2210.4|427
1653407700000|2022-05-24 15:55:00|2215.4|2213.4|2214.2|2212.2|2215.7|2213.4|2213.2|2211.2|424
1653408000000|2022-05-24 16:00:00|2214.1|2212.1|2213.1|2211.1|2215.6|2213.6|2212.6|2210.6|446
1653408300000|2022-05-24 16:05:00|2213|2211|2211.6|2209.6|2213.1|2211.1|2210.9|2208.5|430
1653408600000|2022-05-24 16:10:00|2211.5|2209.5|2212.9|2210.9|2213.7|2211.2|2210.4|2207.9|419
1653408900000|2022-05-24 16:15:00|2213|2211|2212.2|2210.2|2215.7|2213.2|2211.3|2208.9|474
1653409200000|2022-05-24 16:20:00|2212.1|2210.1|2210|2208|2212.4|2210.1|2208.7|2205.9|534
1653409500000|2022-05-24 16:25:00|2209.9|2207.9|2210.1|2208.1|2211.7|2209.4|2209.8|2207|532
1653409800000|2022-05-24 16:30:00|2210.3|2208.3|2210.7|2208.7|2211.1|2209|2208.1|2206|491
1653410100000|2022-05-24 16:35:00|2210.8|2208.8|2210.8|2208.8|2211.3|2209|2209.2|2206.8|399
1653410400000|2022-05-24 16:40:00|2210.9|2208.9|2211.3|2209.3|2212.8|2210.4|2210.6|2208.2|387
1653410700000|2022-05-24 16:45:00|2211|2209|2209.7|2207.7|2211.6|2209.1|2209.2|2207.1|320
1653411000000|2022-05-24 16:50:00|2209.8|2207.8|2209|2207|2210.4|2208|2208|2206|323
1653411300000|2022-05-24 16:55:00|2209.2|2207.2|2209.8|2207.8|2211.4|2209.4|2208.7|2206.7|409
1653411600000|2022-05-24 17:00:00|2209.7|2207.7|2205.6|2202.6|2209.8|2207.8|2205|2202.4|476
1653411900000|2022-05-24 17:05:00|2205.5|2202.5|2206.9|2204.9|2207.4|2205.3|2205.3|2202.4|327
1653412200000|2022-05-24 17:10:00|2206.8|2204.8|2206.6|2204.6|2207.9|2205.7|2206|2203.5|368
1653412500000|2022-05-24 17:15:00|2206.5|2204.5|2208.2|2205.2|2208.6|2206.6|2206.2|2203.9|389
1653412800000|2022-05-24 17:20:00|2208.3|2205.3|2207.5|2204.5|2208.6|2206.2|2205.4|2203|394
1653413100000|2022-05-24 17:25:00|2206.6|2204.6|2207.2|2205.2|2208|2205.7|2204.6|2202.3|445
1653413400000|2022-05-24 17:30:00|2207.1|2205.1|2206.6|2204.6|2208.2|2205.7|2206.1|2204|320
1653413700000|2022-05-24 17:35:00|2206.7|2204.7|2207.1|2205.1|2207.7|2205.2|2205.8|2203.4|338
1653414000000|2022-05-24 17:40:00|2207.2|2205.2|2206.3|2204.3|2208.6|2206.6|2206.2|2204.1|418
1653414300000|2022-05-24 17:45:00|2206.2|2204.2|2206.2|2204.2|2208.1|2205.7|2205.6|2203.1|395
1653414600000|2022-05-24 17:50:00|2206.3|2204.3|2206.4|2204.4|2207.2|2204.9|2205.3|2202.7|347
1653414900000|2022-05-24 17:55:00|2206.3|2204.3|2207.1|2205.1|2208.3|2205.8|2206|2203.8|334
1653415200000|2022-05-24 18:00:00|2207|2205|2208|2206|2208.9|2206.6|2206.9|2204.3|303
1653415500000|2022-05-24 18:05:00|2208.1|2206.1|2209.7|2207.7|2210.3|2208|2207.9|2205.9|274
1653415800000|2022-05-24 18:10:00|2209.9|2207.9|2210.4|2208.4|2212.1|2209.9|2209.7|2207|272
1653416100000|2022-05-24 18:15:00|2210.5|2208.5|2208.8|2206.8|2210.8|2208.8|2208.2|2205.8|269
1653416400000|2022-05-24 18:20:00|2208.7|2206.7|2209.8|2207.8|2210.2|2208.2|2207.2|2204.9|313
1653416700000|2022-05-24 18:25:00|2209.7|2207.7|2208.5|2206.5|2210.4|2208.4|2208.4|2206|342
1653417000000|2022-05-24 18:30:00|2208.6|2206.6|2210.6|2208.6|2210.8|2208.8|2208.4|2205.8|269
1653417300000|2022-05-24 18:35:00|2210.5|2208.5|2209.1|2207.1|2211.2|2209.1|2209|2206.9|299
1653417600000|2022-05-24 18:40:00|2208.8|2206.8|2207.2|2205.2|2209.2|2206.8|2207|2204.6|238
1653417900000|2022-05-24 18:45:00|2207.3|2205.3|2204.5|2202.5|2207.4|2205.4|2204.2|2201.6|266
1653418200000|2022-05-24 18:50:00|2204.2|2202.2|2201.9|2199.9|2204.2|2202.2|2201.6|2199.4|331
1653418500000|2022-05-24 18:55:00|2201.7|2199.7|2202|2200|2203.2|2200.6|2200.7|2198.2|353
1653418800000|2022-05-24 19:00:00|2202.2|2199.2|2204.9|2201.9|2205.3|2202.5|2201.4|2199.2|375
1653419100000|2022-05-24 19:05:00|2204.5|2201.5|2207.5|2204.5|2207.6|2205|2203.7|2201.1|343
1653419400000|2022-05-24 19:10:00|2207.1|2204.1|2208|2205|2208.3|2206|2206.3|2203.7|325
1653419700000|2022-05-24 19:15:00|2207.9|2204.9|2206.9|2203.9|2208|2205.5|2206.1|2203.5|259
1653420000000|2022-05-24 19:20:00|2206.8|2203.8|2208.7|2206.7|2209.2|2206.8|2205.9|2203.4|357
1653420300000|2022-05-24 19:25:00|2208.5|2206.5|2208.9|2205.9|2209.7|2207.1|2208|2205.6|281
1653420600000|2022-05-24 19:30:00|2208.5|2206.5|2209|2207|2209.7|2207.2|2207.9|2205.9|238
1653420900000|2022-05-24 19:35:00|2209.1|2207.1|2210.7|2208.7|2211.3|2209.3|2209.1|2206.6|257
1653421200000|2022-05-24 19:40:00|2210.8|2208.8|2211.2|2208.2|2212.3|2210.3|2210.3|2208.1|244
1653421500000|2022-05-24 19:45:00|2210.7|2208.7|2211.7|2209.7|2213.1|2210.7|2210.6|2208|416
1653421800000|2022-05-24 19:50:00|2211.6|2209.6|2211.2|2209.2|2212.2|2210.2|2210.7|2208.3|261
1653422100000|2022-05-24 19:55:00|2211.1|2209.1|2212.1|2209.1|2212.2|2209.8|2210.7|2208.4|265
1653422400000|2022-05-24 20:00:00|2211.8|2208.8|2211|2209|2212.1|2209.5|2210.8|2207.8|219
1653422700000|2022-05-24 20:05:00|2210.9|2208.9|2210.3|2208.3|2211.8|2209.5|2210.2|2207.8|97
1653423000000|2022-05-24 20:10:00|2210.4|2208.4|2210.4|2208.4|2211.2|2208.8|2210.1|2207.7|123
1653423300000|2022-05-24 20:15:00|2210.3|2208.3|2211.2|2208.2|2211.2|2208.7|2210.2|2207.8|121
1653423600000|2022-05-24 20:20:00|2211.1|2208.1|2212.3|2209.3|2212.5|2209.8|2210.4|2207.7|166
1653423900000|2022-05-24 20:25:00|2212.2|2209.2|2212.3|2210.3|2213.7|2211|2211.5|2209|110
1653424200000|2022-05-24 20:30:00|2212.5|2209.5|2213|2210|2213.1|2210.6|2212.2|2209.5|113
1653424500000|2022-05-24 20:35:00|2213.1|2210.1|2211.5|2209.5|2213.2|2210.4|2211.4|2208.7|106
1653424800000|2022-05-24 20:40:00|2211.6|2209.6|2212|2209|2212.4|2209.7|2211.3|2208.4|123
1653425100000|2022-05-24 20:45:00|2211.9|2208.9|2211.9|2208.9|2212.7|2209.8|2211.6|2208.6|157
1653425400000|2022-05-24 20:50:00|2212.4|2209.4|2212.1|2209.1|2212.5|2209.5|2211.8|2208.8|98
1653425700000|2022-05-24 20:55:00|2212|2209|2212.8|2209.8|2214.2|2210.6|2211.8|2208.5|213
1653429600000|2022-05-24 22:00:00|2216.5|2207.5|2211.8|2208.8|2216.6|2209.5|2211.1|2206|222
1653429900000|2022-05-24 22:05:00|2211.7|2208.7|2214.6|2206.4|2214.8|2210.1|2211|2205.1|234
1653430200000|2022-05-24 22:10:00|2212.3|2209.3|2211.7|2208.7|2214.3|2209.7|2211.2|2205.2|188
1653430500000|2022-05-24 22:15:00|2211.8|2208.8|2211.8|2208.8|2213.8|2209.6|2210.9|2207.5|120
1653430800000|2022-05-24 22:20:00|2211.3|2209.3|2211.7|2208.7|2214.1|2209.6|2210.9|2207.1|105
1653431100000|2022-05-24 22:25:00|2211.3|2208.3|2212.6|2209.6|2213.5|2210.5|2210.5|2206.6|180
1653431400000|2022-05-24 22:30:00|2212.7|2209.7|2213.1|2210.1|2213.6|2210.6|2211.4|2209|107
1653431700000|2022-05-24 22:35:00|2213|2210|2212.3|2209.3|2213.1|2210.1|2211.7|2209|116
1653432000000|2022-05-24 22:40:00|2212.5|2209.5|2212.6|2209.6|2212.9|2210|2211.9|2209.2|114
1653432300000|2022-05-24 22:45:00|2212.5|2209.5|2212.6|2209.6|2213.1|2210.4|2211.5|2208.8|96
1653432600000|2022-05-24 22:50:00|2212.5|2209.5|2212.9|2209.9|2213.1|2210.4|2212.1|2209.5|62
1653432900000|2022-05-24 22:55:00|2212.6|2209.6|2212.5|2209.5|2213.1|2210.3|2211.9|2209.3|133
1653433200000|2022-05-24 23:00:00|2212.4|2209.4|2212.9|2209.9|2213.1|2210.5|2211.4|2208.7|110
1653433500000|2022-05-24 23:05:00|2212.6|2209.6|2213.1|2210.1|2213.4|2210.8|2211.9|2209.5|115
1653433800000|2022-05-24 23:10:00|2213|2210|2213.9|2210.9|2214.1|2211.3|2212.5|2210|133
1653434100000|2022-05-24 23:15:00|2213.8|2210.8|2214.1|2211.1|2214.4|2211.9|2213.5|2210.7|104
1653434400000|2022-05-24 23:20:00|2214|2211|2214.5|2211.5|2214.6|2212|2213.4|2210.8|104
1653434700000|2022-05-24 23:25:00|2214.4|2211.4|2214.9|2211.9|2215.2|2212.4|2213.9|2211.3|130
1653435000000|2022-05-24 23:30:00|2214.8|2211.8|2214.7|2211.7|2215.4|2212.6|2213.7|2211.4|101
1653435300000|2022-05-24 23:35:00|2214.1|2212.1|2213.8|2210.8|2214.8|2212.4|2213.8|2210.8|113
1653435600000|2022-05-24 23:40:00|2213.9|2210.9|2213.7|2210.7|2214.4|2211.5|2213.4|2210.5|145
1653435900000|2022-05-24 23:45:00|2213.6|2210.6|2214.9|2211.9|2215.4|2212.5|2213.5|2210.6|146
1653436200000|2022-05-24 23:50:00|2215.3|2212.3|2215|2212|2215.8|2212.8|2214.5|2211.7|201
1653436500000|2022-05-24 23:55:00|2214.9|2211.9|2214.7|2211.7|2215.4|2212.9|2213.9|2211|153
1653436800000|2022-05-25 00:00:00|2214.6|2211.6|2213.1|2211.1|2216.5|2213.5|2212.9|2210.5|277
1653437100000|2022-05-25 00:05:00|2213.2|2211.2|2213.7|2210.7|2214.2|2211.3|2212.5|2209.8|214
1653437400000|2022-05-25 00:10:00|2213.4|2210.4|2211|2209|2213.8|2210.8|2210.4|2207.8|284
1653437700000|2022-05-25 00:15:00|2210.9|2208.9|2211.9|2208.9|2212.5|2209.5|2210.6|2207.9|283
1653438000000|2022-05-25 00:20:00|2211.8|2208.8|2210.8|2207.8|2212.1|2209.4|2210.8|2207.8|189
1653438300000|2022-05-25 00:25:00|2210.9|2207.9|2210.4|2207.4|2211.6|2208.6|2210|2207|186
1653438600000|2022-05-25 00:30:00|2210.5|2207.5|2211|2208|2212|2209.2|2210|2207|263
1653438900000|2022-05-25 00:35:00|2211.1|2208.1|2210.1|2207.1|2211.4|2208.9|2209.3|2206.3|152
1653439200000|2022-05-25 00:40:00|2209.9|2206.9|2209.8|2206.8|2210.1|2207.1|2208.7|2205.7|168
1653439500000|2022-05-25 00:45:00|2209.7|2206.7|2209.7|2206.7|2210.5|2207.7|2209.5|2206.5|237
1653439800000|2022-05-25 00:50:00|2209.9|2206.9|2209.2|2206.2|2210.5|2207.5|2208.2|2205.2|341
1653440100000|2022-05-25 00:55:00|2209.3|2206.3|2209.6|2206.6|2210.5|2207.5|2209|2206|264
1653440400000|2022-05-25 01:00:00|2209.7|2206.7|2209.7|2206.7|2210.8|2207.9|2208.9|2205.9|466
1653440700000|2022-05-25 01:05:00|2209.8|2206.8|2206.7|2203.7|2210.2|2207.2|2205.8|2202.8|438
1653441000000|2022-05-25 01:10:00|2206.8|2203.8|2207.3|2204.3|2208.2|2205.2|2205.9|2202.9|378
1653441300000|2022-05-25 01:15:00|2207.2|2204.2|2209.4|2206.4|2209.8|2206.8|2207.2|2204.2|456
1653441600000|2022-05-25 01:20:00|2209|2206|2209.2|2206.2|2209.6|2206.6|2207.6|2204.6|303
1653441900000|2022-05-25 01:25:00|2209|2206|2208.4|2205.4|2209.4|2206.4|2207.8|2204.8|348
1653442200000|2022-05-25 01:30:00|2208.5|2205.5|2210.3|2207.3|2210.4|2207.4|2208.2|2205.2|391
1653442500000|2022-05-25 01:35:00|2210.1|2207.1|2210.2|2207.2|2210.5|2207.5|2209.1|2206.1|307
1653442800000|2022-05-25 01:40:00|2210.3|2207.3|2209.2|2206.2|2210.3|2207.3|2208.5|2205.5|255
1653443100000|2022-05-25 01:45:00|2209.1|2206.1|2210|2207|2210.7|2207.7|2208.8|2205.8|287
1653443400000|2022-05-25 01:50:00|2210.1|2207.1|2208.2|2205.2|2210.2|2207.2|2207.9|2204.9|265
1653443700000|2022-05-25 01:55:00|2208|2205|2207.2|2204.2|2208.5|2205.5|2206.5|2203.5|449
1653444000000|2022-05-25 02:00:00|2207.1|2204.1|2209.8|2206.8|2211.1|2208.1|2207.1|2204.1|859
1653444300000|2022-05-25 02:05:00|2209.3|2206.3|2209.3|2206.3|2210.5|2207.5|2208.7|2205.7|610
1653444600000|2022-05-25 02:10:00|2209.6|2206.6|2208.7|2205.7|2209.6|2206.6|2208.2|2205.2|299
1653444900000|2022-05-25 02:15:00|2208.8|2205.8|2208.8|2205.8|2209.4|2206.4|2207.6|2204.6|232
1653445200000|2022-05-25 02:20:00|2208.7|2205.7|2206.4|2203.4|2209.1|2206.1|2206.1|2203.1|297
1653445500000|2022-05-25 02:25:00|2206.2|2203.2|2207.1|2204.1|2207.9|2204.9|2206|2203|307
1653445800000|2022-05-25 02:30:00|2207|2204|2203.3|2200.3|2207.2|2204.4|2202.1|2199.1|415
1653446100000|2022-05-25 02:35:00|2203.2|2200.2|2202.5|2199.5|2203.6|2201.1|2202|2199.3|338
1653446400000|2022-05-25 02:40:00|2202.4|2199.4|2202.1|2199.1|2203.2|2200.2|2201.2|2198.2|277
1653446700000|2022-05-25 02:45:00|2202|2199|2200|2197|2202.3|2199.3|2199.9|2196.9|362
1653447000000|2022-05-25 02:50:00|2199.9|2196.9|2199.7|2196.7|2201.2|2198.2|2198.8|2195.8|360
1653447300000|2022-05-25 02:55:00|2199.5|2196.5|2202.2|2199.2|2202.8|2199.8|2198.9|2195.9|330
1653447600000|2022-05-25 03:00:00|2202.1|2199.1|2201.5|2198.5|2203.1|2200.1|2200.6|2197.8|401
1653447900000|2022-05-25 03:05:00|2201.7|2198.7|2200.9|2197.9|2202.1|2199.1|2200.1|2197.1|350
1653448200000|2022-05-25 03:10:00|2200.8|2197.8|2203.2|2200.2|2203.4|2200.4|2200.7|2197.7|281
1653448500000|2022-05-25 03:15:00|2203.1|2200.1|2202.5|2199.5|2203.5|2200.7|2202.1|2199.3|201
1653448800000|2022-05-25 03:20:00|2202.6|2199.6|2202.9|2199.9|2203.1|2200.4|2201.3|2198.6|212
1653449100000|2022-05-25 03:25:00|2203.1|2200.1|2204.7|2201.7|2204.7|2201.8|2202.3|2199.7|226
1653449400000|2022-05-25 03:30:00|2204.6|2201.6|2205.8|2203.8|2206.4|2203.9|2204|2201.5|206
1653449700000|2022-05-25 03:35:00|2205.6|2203.6|2205.9|2203.9|2207.4|2204.6|2205.4|2202.9|194
1653450000000|2022-05-25 03:40:00|2205.8|2203.8|2206.1|2203.1|2206.5|2203.8|2205.3|2202.8|208
1653450300000|2022-05-25 03:45:00|2206.2|2203.2|2206.5|2203.5|2206.7|2204|2205.5|2203|142
1653450600000|2022-05-25 03:50:00|2206.4|2203.4|2207.3|2204.3|2207.6|2204.9|2205.8|2203.3|128
1653450900000|2022-05-25 03:55:00|2207.4|2204.4|2207.6|2205.6|2208.4|2206|2206.5|2204|147
1653451200000|2022-05-25 04:00:00|2208.1|2205.1|2208.2|2205.2|2208.9|2206.2|2207.1|2204.6|177
1653451500000|2022-05-25 04:05:00|2208.3|2205.3|2208.2|2205.2|2208.6|2206.1|2207.5|2204.9|122
1653451800000|2022-05-25 04:10:00|2208.3|2205.3|2207.6|2204.6|2208.5|2205.6|2206.7|2204.1|107
1653452100000|2022-05-25 04:15:00|2207.5|2204.5|2206.2|2203.2|2207.7|2205.1|2205.9|2203|153
1653452400000|2022-05-25 04:20:00|2206.3|2203.3|2207.2|2204.2|2207.6|2205.2|2206.2|2203.2|137
1653452700000|2022-05-25 04:25:00|2207.3|2204.3|2208|2205|2208.5|2206|2206.6|2204.2|132
1653453000000|2022-05-25 04:30:00|2207.9|2204.9|2208.4|2205.4|2208.7|2206.2|2207.3|2204.9|131
1653453300000|2022-05-25 04:35:00|2208.2|2205.2|2208.1|2206.1|2208.6|2206.2|2207.1|2205|107
1653453600000|2022-05-25 04:40:00|2208|2206|2207.7|2205.7|2208.6|2206.1|2207.1|2204.8|132
1653453900000|2022-05-25 04:45:00|2207.6|2205.6|2208.1|2205.1|2208.8|2206.4|2207.3|2204.6|149
1653454200000|2022-05-25 04:50:00|2207.6|2205.6|2207.9|2204.9|2208.4|2205.8|2206.6|2204.6|112
1653454500000|2022-05-25 04:55:00|2208|2205|2207.7|2204.7|2208|2205.6|2206.4|2203.9|166
1653454800000|2022-05-25 05:00:00|2207.3|2204.3|2206.9|2203.9|2208.6|2205.6|2206.6|2203.6|222
1653455100000|2022-05-25 05:05:00|2206.8|2203.8|2205.3|2202.3|2206.9|2203.9|2205|2202|159
1653455400000|2022-05-25 05:10:00|2205.4|2202.4|2205|2202|2206|2203.4|2204.5|2201.8|180
1653455700000|2022-05-25 05:15:00|2205.2|2202.2|2206.1|2203.1|2206.3|2204.3|2204.2|2201.5|203
1653456000000|2022-05-25 05:20:00|2206.3|2203.3|2204.4|2202.4|2206.4|2203.8|2204.3|2201.8|192
1653456300000|2022-05-25 05:25:00|2204.3|2202.3|2204.4|2201.4|2205.2|2202.8|2203.4|2201.1|214
1653456600000|2022-05-25 05:30:00|2204.3|2201.3|2206.2|2203.2|2206.5|2203.5|2202.6|2199.9|291
1653456900000|2022-05-25 05:35:00|2206|2203|2202.2|2199.2|2206.2|2203.7|2201.6|2199.1|252
1653457200000|2022-05-25 05:40:00|2202.5|2199.5|2201|2198|2202.5|2200.1|2200.2|2197.6|273
1653457500000|2022-05-25 05:45:00|2200.9|2197.9|2202.3|2199.3|2202.8|2200.1|2200.2|2197.6|242
1653457800000|2022-05-25 05:50:00|2202.4|2199.4|2202.8|2199.8|2203.3|2200.8|2201.6|2199|217
1653458100000|2022-05-25 05:55:00|2202.9|2199.9|2203.2|2200.2|2203.6|2201.2|2202|2199.6|170
1653458400000|2022-05-25 06:00:00|2203.3|2200.3|2202|2199|2203.8|2200.8|2200.8|2198.3|314
1653458700000|2022-05-25 06:05:00|2202.1|2199.1|2198.7|2196.7|2203|2200|2198|2195|357
1653459000000|2022-05-25 06:10:00|2198.6|2196.6|2198|2195|2200.1|2197.6|2197.2|2194.8|328
1653459300000|2022-05-25 06:15:00|2197.9|2194.9|2196.5|2194.5|2198.5|2196.3|2195.8|2193.8|313
1653459600000|2022-05-25 06:20:00|2196.4|2194.4|2196.5|2194.5|2197.9|2195.9|2195.9|2193.8|269
1653459900000|2022-05-25 06:25:00|2196.6|2194.6|2196|2194|2197.6|2195.1|2195.7|2193.5|266
1653460200000|2022-05-25 06:30:00|2196.1|2194.1|2198|2196|2198|2196|2195.2|2192.9|278
1653460500000|2022-05-25 06:35:00|2197.9|2195.9|2201.4|2198.4|2201.9|2199.5|2197.4|2195.1|327
1653460800000|2022-05-25 06:40:00|2201.3|2198.3|2201|2199|2201.8|2199.3|2199.8|2197.2|260
1653461100000|2022-05-25 06:45:00|2201.1|2199.1|2202.5|2200.5|2202.6|2200.6|2200.6|2198.2|242
1653461400000|2022-05-25 06:50:00|2202.4|2200.4|2202.9|2200.9|2203.1|2201|2201.5|2199|299
1653461700000|2022-05-25 06:55:00|2202.8|2200.8|2201.1|2199.1|2203|2201|2200.6|2198|323
1653462000000|2022-05-25 07:00:00|2201.2|2199.2|2199.7|2196.7|2201.2|2199.2|2198.3|2195.9|412
1653462300000|2022-05-25 07:05:00|2199.6|2196.6|2200.7|2198.7|2201.5|2199.1|2198.1|2195.7|318
1653462600000|2022-05-25 07:10:00|2200.8|2198.8|2201.3|2198.3|2201.7|2199.2|2199.9|2197.5|330
1653462900000|2022-05-25 07:15:00|2201.4|2198.4|2200|2198|2201.5|2199.2|2198.3|2196.2|351
1653463200000|2022-05-25 07:20:00|2199.7|2197.7|2199.1|2197.1|2200.7|2198.3|2198.2|2195.9|354
1653463500000|2022-05-25 07:25:00|2199|2197|2198.1|2196.1|2199.7|2197.5|2197.3|2195.2|329
1653463800000|2022-05-25 07:30:00|2198|2196|2197.4|2195.4|2198.9|2196.8|2197.1|2194.8|297
1653464100000|2022-05-25 07:35:00|2197.5|2195.5|2196.3|2194.3|2198|2195.5|2195|2192.5|383
1653464400000|2022-05-25 07:40:00|2196.2|2194.2|2197|2194|2197.4|2194.9|2195.8|2193.3|280
1653464700000|2022-05-25 07:45:00|2196.5|2194.5|2196|2194|2197|2194.7|2195.7|2193.5|230
1653465000000|2022-05-25 07:50:00|2196.1|2194.1|2193.1|2191.1|2196.7|2194.4|2193|2190.7|336
1653465300000|2022-05-25 07:55:00|2193.2|2191.2|2194.8|2191.8|2194.9|2191.9|2191.5|2189.1|339
1653465600000|2022-05-25 08:00:00|2194.9|2191.9|2191.5|2189.5|2196.8|2194.4|2191.3|2189.3|372
1653465900000|2022-05-25 08:05:00|2191.6|2189.6|2192.6|2190.6|2193.7|2191.1|2191.2|2189.2|329
1653466200000|2022-05-25 08:10:00|2192.5|2190.5|2192.5|2190.5|2193.2|2191|2192|2189.5|274
1653466500000|2022-05-25 08:15:00|2192.4|2190.4|2195.3|2193.3|2196.4|2193.9|2192.4|2189.9|390
1653466800000|2022-05-25 08:20:00|2195.2|2193.2|2193.5|2191.5|2195.6|2193.6|2193.5|2191.5|303
1653467100000|2022-05-25 08:25:00|2193.6|2191.6|2188.5|2186.5|2193.6|2191.6|2187.9|2185.9|475
1653467400000|2022-05-25 08:30:00|2188.6|2186.6|2191.6|2189.6|2191.8|2189.7|2188.5|2186.5|376
1653467700000|2022-05-25 08:35:00|2191.4|2189.4|2190.9|2188.9|2192|2189.9|2188.6|2186.6|387
1653468000000|2022-05-25 08:40:00|2191.1|2189.1|2190.7|2188.7|2192.4|2190|2190.5|2188.5|285
1653468300000|2022-05-25 08:45:00|2190.8|2188.8|2188.6|2186.6|2191.9|2189.3|2188.4|2186.1|415
1653468600000|2022-05-25 08:50:00|2188.5|2186.5|2189.7|2186.7|2190.3|2187.9|2187.9|2185.6|422
1653468900000|2022-05-25 08:55:00|2189.6|2186.6|2188.6|2185.6|2189.9|2187.4|2187.4|2185.2|395
1653469200000|2022-05-25 09:00:00|2188.7|2185.7|2189.6|2186.6|2189.9|2187.3|2188.1|2185.5|401
1653469500000|2022-05-25 09:05:00|2189.5|2186.5|2190.9|2187.9|2191.2|2188.6|2188|2185.5|332
1653469800000|2022-05-25 09:10:00|2190.8|2187.8|2189.4|2187.4|2191.2|2188.6|2188.2|2185.5|344
1653470100000|2022-05-25 09:15:00|2189.3|2187.3|2190.5|2188.5|2190.5|2188.5|2188.7|2186.7|215
1653470400000|2022-05-25 09:20:00|2190.6|2188.6|2189.8|2187.8|2191.1|2189.1|2189.7|2187.7|218
1653470700000|2022-05-25 09:25:00|2189.9|2187.9|2192.2|2190.2|2192.2|2190.2|2189.6|2187.6|215
1653471000000|2022-05-25 09:30:00|2192.1|2190.1|2193.7|2191.7|2194.1|2192|2192.1|2190.1|298
1653471300000|2022-05-25 09:35:00|2193.4|2191.4|2191.6|2189.6|2194.4|2191.9|2191.3|2189.3|253
1653471600000|2022-05-25 09:40:00|2192.3|2189.3|2190.3|2188.3|2192.4|2189.9|2189.9|2187.7|295
1653471900000|2022-05-25 09:45:00|2190.4|2188.4|2191.9|2189.9|2192.6|2190.2|2190.3|2188.3|198
1653472200000|2022-05-25 09:50:00|2192|2190|2190.3|2188.3|2192.7|2190.3|2190.3|2187.9|289
1653472500000|2022-05-25 09:55:00|2190.4|2188.4|2188.2|2186.2|2191.3|2189|2187.8|2185.5|352
1653472800000|2022-05-25 10:00:00|2188|2186|2187.3|2185.3|2188.8|2186.8|2187.1|2185.1|261
1653473100000|2022-05-25 10:05:00|2187.2|2185.2|2186.5|2184.5|2188.1|2185.7|2186.4|2184.1|229
1653473400000|2022-05-25 10:10:00|2186.6|2184.6|2185.3|2183.3|2186.7|2184.6|2185.2|2182.8|281
1653473700000|2022-05-25 10:15:00|2185.4|2183.4|2186.2|2184.2|2186.5|2184.5|2184.6|2182.6|268
1653474000000|2022-05-25 10:20:00|2186.1|2184.1|2186.5|2184.5|2186.9|2184.9|2186.1|2184.1|187
1653474300000|2022-05-25 10:25:00|2186.4|2184.4|2185.5|2183.5|2186.5|2184.5|2184.5|2182.5|220
1653474600000|2022-05-25 10:30:00|2185.3|2183.3|2185.1|2183.1|2186|2183.6|2184.4|2181.9|269
1653474900000|2022-05-25 10:35:00|2185.6|2182.6|2186.9|2183.9|2187.5|2184.8|2185.1|2182.5|359
1653475200000|2022-05-25 10:40:00|2186.8|2183.8|2184.5|2181.5|2186.8|2184.3|2183.9|2181.4|277
1653475500000|2022-05-25 10:45:00|2184.4|2181.4|2181.4|2179.4|2184.5|2182.1|2180.5|2178.4|295
1653475800000|2022-05-25 10:50:00|2181|2179|2179.3|2177.3|2181.4|2179.2|2178.4|2176|399
1653476100000|2022-05-25 10:55:00|2179.4|2177.4|2179.6|2176.6|2181.8|2179.2|2178.4|2175.8|399
1653476400000|2022-05-25 11:00:00|2179.5|2176.5|2182.5|2180.5|2184.1|2181.8|2179.3|2176.3|515
1653476700000|2022-05-25 11:05:00|2182.4|2180.4|2183|2180|2183.2|2180.9|2180.5|2178|382
1653477000000|2022-05-25 11:10:00|2183.2|2180.2|2185.1|2182.1|2186.1|2183.7|2182.7|2179.7|359
1653477300000|2022-05-25 11:15:00|2185|2182|2184.1|2181.1|2186.7|2184.2|2183.3|2180.8|342
1653477600000|2022-05-25 11:20:00|2184|2181|2179.4|2177.4|2184.2|2181.2|2179.2|2177.2|334
1653477900000|2022-05-25 11:25:00|2179.5|2177.5|2176.5|2173.5|2180|2177.5|2176.2|2173.2|479
1653478200000|2022-05-25 11:30:00|2176.4|2174.4|2178.7|2175.7|2182.4|2179.4|2176.3|2173.8|554
1653478500000|2022-05-25 11:35:00|2178.8|2175.8|2177.3|2174.3|2178.8|2175.8|2175.6|2172.6|411
1653478800000|2022-05-25 11:40:00|2177.2|2174.2|2179.7|2177.7|2180.4|2177.9|2176.9|2173.9|307
1653479100000|2022-05-25 11:45:00|2180.1|2177.1|2182|2179|2182|2179.5|2178.2|2175.7|361
1653479400000|2022-05-25 11:50:00|2181.9|2178.9|2179.4|2176.4|2182|2179.4|2177.4|2175.1|302
1653479700000|2022-05-25 11:55:00|2179.3|2176.3|2180.9|2177.9|2181.6|2178.6|2178.7|2176.2|299
1653480000000|2022-05-25 12:00:00|2181|2178|2179.2|2176.2|2183.3|2180.8|2178.6|2175.6|368
1653480300000|2022-05-25 12:05:00|2179|2176|2180.8|2177.8|2181.9|2178.9|2179|2176|348
1653480600000|2022-05-25 12:10:00|2180.9|2177.9|2178|2175|2180.9|2177.9|2175.5|2172.7|413
1653480900000|2022-05-25 12:15:00|2177.9|2174.9|2178.4|2175.4|2179.1|2176.1|2175.5|2172.6|388
1653481200000|2022-05-25 12:20:00|2178.6|2175.6|2184.1|2181.1|2185|2182|2178.5|2175.5|575
1653481500000|2022-05-25 12:25:00|2184.2|2181.2|2180.3|2177.3|2184.2|2181.2|2179.1|2176.5|373
1653481800000|2022-05-25 12:30:00|2180.4|2177.4|2184.6|2182.6|2186.1|2183.4|2180.4|2177.4|646
1653482100000|2022-05-25 12:35:00|2184.7|2182.7|2187.1|2184.1|2187.1|2184.7|2183.6|2181|389
1653482400000|2022-05-25 12:40:00|2187|2184|2184.2|2182.2|2188.1|2185.5|2184.1|2181.5|413
1653482700000|2022-05-25 12:45:00|2184.9|2181.9|2182.4|2180.4|2185.9|2182.9|2181.3|2178.7|539
1653483000000|2022-05-25 12:50:00|2182.3|2180.3|2186.7|2183.7|2187|2184.5|2182.3|2180.1|479
1653483300000|2022-05-25 12:55:00|2186.8|2183.8|2189.4|2186.4|2189.9|2186.9|2185.5|2183.1|420
1653483600000|2022-05-25 13:00:00|2189.6|2186.6|2181.6|2178.6|2189.6|2186.6|2176.3|2173.3|872
1653483900000|2022-05-25 13:05:00|2181.5|2178.5|2185.5|2182.5|2187.3|2184.3|2179.7|2176.7|717
1653484200000|2022-05-25 13:10:00|2185.4|2182.4|2185.4|2182.4|2186.5|2183.5|2183.7|2180.7|712
1653484500000|2022-05-25 13:15:00|2185.2|2182.2|2187.1|2184.1|2187.9|2184.9|2183.8|2180.8|576
1653484800000|2022-05-25 13:20:00|2187.2|2184.2|2187.8|2184.8|2188.7|2186.2|2186.4|2184|500
1653485100000|2022-05-25 13:25:00|2187.9|2184.9|2189.8|2186.8|2190.3|2187.4|2186.9|2184.2|416
1653485400000|2022-05-25 13:30:00|2189.9|2186.9|2193.2|2191.2|2193.7|2191.3|2188.3|2186.3|982
1653485700000|2022-05-25 13:35:00|2193.1|2191.1|2188.3|2185.3|2196.2|2193.8|2188.3|2185.3|858
1653486000000|2022-05-25 13:40:00|2188|2185|2186.5|2184.5|2189.3|2186.8|2184.4|2181.8|769
1653486300000|2022-05-25 13:45:00|2186.6|2184.6|2188.2|2185.2|2190.8|2187.8|2186.3|2183.5|660
1653486600000|2022-05-25 13:50:00|2188.3|2185.3|2188.3|2186.3|2190.5|2187.7|2187.5|2185.1|573
1653486900000|2022-05-25 13:55:00|2188.4|2186.4|2185.2|2183.2|2188.8|2186.4|2183.9|2181.6|699
1653487200000|2022-05-25 14:00:00|2185.3|2183.3|2192.6|2190.6|2193|2191|2182|2179.7|727
1653487500000|2022-05-25 14:05:00|2192.5|2190.5|2191.3|2189.3|2196.8|2194.2|2189.8|2187.6|752
1653487800000|2022-05-25 14:10:00|2191.2|2189.2|2197|2194|2199.1|2196.8|2190.7|2188.2|739
1653488100000|2022-05-25 14:15:00|2197.1|2194.1|2196.2|2193.2|2198|2195.9|2195.3|2192.5|629
1653488400000|2022-05-25 14:20:00|2196.4|2193.4|2194|2191|2197.4|2194.4|2193.1|2190.8|640
1653488700000|2022-05-25 14:25:00|2194.5|2191.5|2193|2190|2195.5|2192.6|2192|2189.3|581
1653489000000|2022-05-25 14:30:00|2192.7|2189.7|2193.8|2190.8|2196|2193.2|2192|2189|574
1653489300000|2022-05-25 14:35:00|2193.9|2190.9|2195.8|2192.8|2197.7|2195.2|2193.6|2190.7|638
1653489600000|2022-05-25 14:40:00|2195.7|2192.7|2194.7|2191.7|2196.2|2193.2|2193.1|2190.3|435
1653489900000|2022-05-25 14:45:00|2195.1|2192.1|2194.6|2191.6|2196|2193.2|2193.2|2190.5|432
1653490200000|2022-05-25 14:50:00|2194.5|2191.5|2194.3|2192.3|2195.2|2192.7|2192|2189.1|386
1653490500000|2022-05-25 14:55:00|2194.4|2192.4|2194.9|2191.9|2196.2|2194.2|2193.4|2191|542
1653490800000|2022-05-25 15:00:00|2195|2192|2192.6|2190.6|2195.1|2192.5|2192.2|2189.5|459
1653491100000|2022-05-25 15:05:00|2192.5|2190.5|2191.7|2189.7|2193.5|2191.2|2190.6|2188|495
1653491400000|2022-05-25 15:10:00|2191.8|2189.8|2191.3|2189.3|2193.4|2191.4|2190.3|2187.9|395
1653491700000|2022-05-25 15:15:00|2191.4|2189.4|2192.7|2190.7|2192.9|2190.8|2190.8|2188.6|416
1653492000000|2022-05-25 15:20:00|2192.8|2190.8|2192.1|2189.1|2193.9|2191.5|2191.1|2188.1|412
1653492300000|2022-05-25 15:25:00|2192|2189|2191.7|2189.7|2192.7|2189.8|2189.6|2187.6|349
1653492600000|2022-05-25 15:30:00|2191.6|2189.6|2189.7|2187.7|2191.9|2189.6|2189.4|2187|330
1653492900000|2022-05-25 15:35:00|2189.6|2187.6|2188.7|2186.7|2190.3|2188.3|2187.6|2185.6|315
1653493200000|2022-05-25 15:40:00|2188.6|2186.6|2188.3|2186.3|2189.4|2187.4|2187.2|2185.2|407
1653493500000|2022-05-25 15:45:00|2188.2|2186.2|2189.1|2187.1|2189.8|2187.8|2188.1|2185.7|383
1653493800000|2022-05-25 15:50:00|2189.3|2187.3|2187.1|2185.1|2189.3|2187.3|2181.6|2178.6|657
1653494100000|2022-05-25 15:55:00|2187.2|2185.2|2188.3|2186.3|2189.5|2187.5|2186.9|2184.9|272
1653494400000|2022-05-25 16:00:00|2188.4|2186.4|2190.4|2188.4|2190.9|2188.9|2187.9|2185.8|334
1653494700000|2022-05-25 16:05:00|2190.5|2188.5|2188.7|2186.7|2190.6|2188.5|2188.3|2186.3|254
1653495000000|2022-05-25 16:10:00|2188.6|2186.6|2189.2|2187.2|2190.9|2188.9|2188.2|2186.2|322
1653495300000|2022-05-25 16:15:00|2189.3|2187.3|2188.8|2186.8|2189.5|2187.5|2187.3|2185.3|376
1653495600000|2022-05-25 16:20:00|2188.6|2186.6|2188.9|2186.9|2190.3|2188|2188.6|2186|335
1653495900000|2022-05-25 16:25:00|2189|2187|2189.4|2187.4|2189.8|2187.8|2187.7|2185.7|279
1653496200000|2022-05-25 16:30:00|2189.3|2187.3|2187.9|2185.9|2190.9|2188.5|2187.9|2185.6|316
1653496500000|2022-05-25 16:35:00|2188|2186|2183.7|2181.7|2188.9|2186.3|2183.5|2181.1|370
1653496800000|2022-05-25 16:40:00|2183.6|2181.6|2183|2181|2184.1|2182.1|2182.4|2180|303
1653497100000|2022-05-25 16:45:00|2183.1|2181.1|2185.6|2183.6|2186.3|2184.3|2183.1|2181.1|328
1653497400000|2022-05-25 16:50:00|2185.7|2183.7|2184.3|2182.3|2186|2184|2183.6|2181.6|217
1653497700000|2022-05-25 16:55:00|2184.2|2182.2|2185|2183|2186.5|2184.1|2183.9|2181.9|330
1653498000000|2022-05-25 17:00:00|2185.1|2183.1|2186.5|2184.5|2186.6|2184.6|2183.6|2181.6|429
1653498300000|2022-05-25 17:05:00|2186.7|2184.7|2186.7|2184.7|2186.8|2184.8|2184.2|2182.2|335
1653498600000|2022-05-25 17:10:00|2186.6|2184.6|2187.4|2185.4|2188|2186|2186|2184|389
1653498900000|2022-05-25 17:15:00|2187.3|2185.3|2187.9|2185.9|2188|2186|2187.1|2185.1|224
1653499200000|2022-05-25 17:20:00|2188|2186|2189.2|2187.2|2189.6|2187.6|2187.5|2185.5|265
1653499500000|2022-05-25 17:25:00|2189.1|2187.1|2189.9|2187.9|2190.9|2188.9|2188.4|2186.4|366
1653499800000|2022-05-25 17:30:00|2190|2188|2187.6|2185.6|2190.4|2188.4|2187.5|2185.3|369
1653500100000|2022-05-25 17:35:00|2187.7|2185.7|2189|2187|2189.5|2187.5|2187.2|2185.2|252
1653500400000|2022-05-25 17:40:00|2189.1|2187.1|2189.2|2187.2|2190.1|2188.1|2188.9|2186.9|213
1653500700000|2022-05-25 17:45:00|2189.3|2187.3|2189.7|2187.7|2190.4|2188.4|2189|2187|265
1653501000000|2022-05-25 17:50:00|2189.6|2187.6|2188.8|2186.8|2189.6|2187.6|2187.6|2185.4|248
1653501300000|2022-05-25 17:55:00|2188.9|2186.9|2189.6|2186.6|2190|2187.7|2188.6|2186.4|257
1653501600000|2022-05-25 18:00:00|2191.3|2185.1|2196.5|2194.5|2198.3|2195.9|2189|2185.1|1100
1653501900000|2022-05-25 18:05:00|2196.6|2194.6|2191.9|2189.9|2197.1|2195.1|2187.5|2184.5|928
1653502200000|2022-05-25 18:10:00|2192|2190|2197.6|2195.6|2198.1|2195.6|2192|2190|902
1653502500000|2022-05-25 18:15:00|2197.5|2195.5|2196.2|2193.2|2198.7|2196.3|2195.4|2193|664
1653502800000|2022-05-25 18:20:00|2196.4|2193.4|2195.1|2193.1|2198|2195.4|2194.5|2192.5|537
1653503100000|2022-05-25 18:25:00|2195|2193|2195.9|2193.9|2197.6|2195.6|2194.7|2192.7|452
1653503400000|2022-05-25 18:30:00|2196|2194|2198.8|2196.8|2199.6|2197.1|2195.4|2193.4|408
1653503700000|2022-05-25 18:35:00|2198.9|2196.9|2198.6|2196.6|2199.6|2197.2|2198|2195.9|357
1653504000000|2022-05-25 18:40:00|2198.5|2196.5|2198.5|2196.5|2199.1|2197.1|2197.5|2195.5|332
1653504300000|2022-05-25 18:45:00|2198.6|2196.6|2198.6|2196.6|2199.7|2197.4|2197.1|2195.1|324
1653504600000|2022-05-25 18:50:00|2199|2197|2200.2|2198.2|2200.5|2198.4|2198.8|2196.8|373
1653504900000|2022-05-25 18:55:00|2200.3|2198.3|2202.8|2200.8|2202.8|2200.8|2199.8|2197.8|381
1653505200000|2022-05-25 19:00:00|2202.9|2200.9|2204.5|2202.5|2206|2203.5|2202.2|2199.8|411
1653505500000|2022-05-25 19:05:00|2204.6|2202.6|2203.7|2201.7|2206|2203.6|2203.6|2201.2|345
1653505800000|2022-05-25 19:10:00|2203.8|2201.8|2206.1|2204.1|2206.2|2204.2|2203.7|2201.7|272
1653506100000|2022-05-25 19:15:00|2206|2204|2204.5|2201.5|2206.4|2204.4|2201.6|2199.1|388
1653506400000|2022-05-25 19:20:00|2204.6|2201.6|2204|2202|2204.6|2202.3|2203|2200.3|265
1653506700000|2022-05-25 19:25:00|2204.1|2202.1|2205.7|2203.7|2206.7|2204.3|2203.7|2201.5|292
1653507000000|2022-05-25 19:30:00|2205.6|2203.6|2204.5|2202.5|2205.9|2203.9|2203.9|2201.6|287
1653507300000|2022-05-25 19:35:00|2204.7|2202.7|2205.5|2202.5|2205.7|2203.2|2204.1|2201.8|249
1653507600000|2022-05-25 19:40:00|2205.6|2202.6|2206|2204|2206.5|2204.5|2203.9|2201.7|221
1653507900000|2022-05-25 19:45:00|2205.9|2203.9|2205.2|2202.2|2206.2|2204|2203.5|2201.1|268
1653508200000|2022-05-25 19:50:00|2204.5|2202.5|2204.3|2202.3|2204.7|2202.6|2202.5|2200.1|298
1653508500000|2022-05-25 19:55:00|2204.9|2201.9|2203.9|2200.9|2206|2203.5|2202.3|2199.8|360
1653508800000|2022-05-25 20:00:00|2204.1|2201.1|2202.6|2199.6|2204.2|2201.5|2201.9|2199.1|280
1653509100000|2022-05-25 20:05:00|2201.9|2199.9|2202.5|2199.5|2203.3|2200.4|2201.9|2199.3|145
1653509400000|2022-05-25 20:10:00|2202.4|2199.4|2201.6|2199.6|2202.7|2200.1|2201|2198.6|165
1653509700000|2022-05-25 20:15:00|2201.5|2199.5|2201.9|2199.9|2202.6|2200.1|2201.5|2198.9|139
1653510000000|2022-05-25 20:20:00|2201.7|2199.7|2201.3|2199.3|2202.3|2199.9|2200.9|2198.4|206
1653510300000|2022-05-25 20:25:00|2201|2199|2200.4|2198.4|2201.7|2199|2200.2|2197.8|130
1653510600000|2022-05-25 20:30:00|2201.2|2198.2|2201.8|2198.8|2201.9|2198.9|2201|2198|133
1653510900000|2022-05-25 20:35:00|2201.7|2198.7|2201.5|2199.5|2202.3|2199.7|2201.2|2198.4|108
1653511200000|2022-05-25 20:40:00|2201.6|2199.6|2201.2|2199.2|2202.1|2199.6|2200.6|2198|121
1653511500000|2022-05-25 20:45:00|2200.9|2198.9|2201.5|2198.5|2202.5|2199.9|2200.8|2198.2|218
1653511800000|2022-05-25 20:50:00|2201.6|2198.6|2201.4|2198.4|2202|2199|2200.6|2197.6|157
1653512100000|2022-05-25 20:55:00|2201.5|2198.5|2199.9|2196.9|2201.7|2198.7|2199.3|2190.6|175
1653516000000|2022-05-25 22:00:00|2200.7|2197.7|2204.6|2195.6|2205.5|2199.2|2199.8|2193.9|284
1653516300000|2022-05-25 22:05:00|2202.3|2199.3|2202.4|2195.7|2204.7|2199.6|2200.2|2191.3|477
1653516600000|2022-05-25 22:10:00|2202.1|2195.4|2200|2197|2204.8|2199.1|2198.6|2192|327
1653516900000|2022-05-25 22:15:00|2200.5|2197.5|2202.1|2199.1|2204.2|2199.6|2199.8|2194.3|300
1653517200000|2022-05-25 22:20:00|2201.9|2198.9|2202.2|2199.2|2204.9|2200.5|2201.6|2195.9|205
1653517500000|2022-05-25 22:25:00|2202.4|2199.4|2200.8|2197.8|2202.5|2199.5|2200.6|2197.6|133
1653517800000|2022-05-25 22:30:00|2200.7|2197.7|2201.9|2199.9|2202.7|2199.9|2200.6|2197.7|187
1653518100000|2022-05-25 22:35:00|2202.4|2199.4|2201.6|2198.6|2202.9|2200.1|2200.9|2198.3|155
1653518400000|2022-05-25 22:40:00|2201.5|2198.5|2200.1|2198.1|2201.8|2199.1|2200|2197.6|122
1653518700000|2022-05-25 22:45:00|2200.9|2197.9|2200.8|2197.8|2201|2198.3|2200.1|2197.4|67
1653519000000|2022-05-25 22:50:00|2200.7|2197.7|2200.2|2197.2|2201.2|2198.5|2199.9|2197|98
1653519300000|2022-05-25 22:55:00|2200.1|2197.1|2200.8|2197.8|2201|2198.2|2199.9|2196.9|102
1653519600000|2022-05-25 23:00:00|2200.6|2197.6|2200.7|2197.7|2200.9|2198.2|2199.7|2197.2|93
1653519900000|2022-05-25 23:05:00|2200.4|2197.4|2200.5|2197.5|2200.8|2198.2|2199.9|2197.3|66
1653520200000|2022-05-25 23:10:00|2200.4|2197.4|2200.6|2197.6|2200.9|2198.1|2200|2197.2|88
1653520500000|2022-05-25 23:15:00|2200.4|2197.4|2200.2|2198.2|2200.8|2198.2|2199.7|2197.2|69
1653520800000|2022-05-25 23:20:00|2200.1|2198.1|2200.6|2197.6|2200.7|2198.2|2199.8|2197.2|91
1653521100000|2022-05-25 23:25:00|2200.7|2197.7|2200.8|2198.8|2201.2|2198.8|2200|2197.4|84
1653521400000|2022-05-25 23:30:00|2200.7|2198.7|2201|2198|2201.8|2199|2200.4|2197.7|161
1653521700000|2022-05-25 23:35:00|2200.8|2197.8|2201|2198|2201.1|2198.1|2199.9|2197.2|107
1653522000000|2022-05-25 23:40:00|2200.9|2197.9|2201.1|2198.1|2201.4|2198.9|2200.4|2197.5|128
1653522300000|2022-05-25 23:45:00|2201|2198|2199.8|2196.8|2201.6|2198.9|2199.4|2196.4|132
1653522600000|2022-05-25 23:50:00|2199.9|2196.9|2199.2|2196.2|2199.9|2197.2|2198.3|2195.6|138
1653522900000|2022-05-25 23:55:00|2199.3|2196.3|2200|2197|2200.3|2197.8|2199.1|2196.2|104
1653523200000|2022-05-26 00:00:00|2199.7|2196.7|2199.9|2196.9|2201|2198.3|2199.1|2196.6|262
1653523500000|2022-05-26 00:05:00|2200|2197|2198.5|2195.5|2200.3|2197.3|2197.7|2195.3|173
1653523800000|2022-05-26 00:10:00|2198.6|2195.6|2198.4|2196.4|2199.7|2197.1|2197.9|2195.4|270
1653524100000|2022-05-26 00:15:00|2199.2|2196.2|2198.6|2196.6|2200|2197.6|2197.9|2195.3|235
1653524400000|2022-05-26 00:20:00|2198.8|2195.8|2198|2195|2199.6|2197.3|2197.2|2194.7|166
1653524700000|2022-05-26 00:25:00|2197.9|2194.9|2198.5|2196.5|2199.1|2196.9|2197.1|2194.6|163
1653525000000|2022-05-26 00:30:00|2198.6|2196.6|2201.1|2198.1|2201.1|2198.2|2197.7|2195.2|260
1653525300000|2022-05-26 00:35:00|2200.2|2198.2|2200.4|2197.4|2201.2|2198.5|2198.9|2196.1|281
1653525600000|2022-05-26 00:40:00|2200.6|2197.6|2201.3|2198.3|2201.7|2199.3|2199.5|2196.7|213
1653525900000|2022-05-26 00:45:00|2201.4|2198.4|2200.7|2198.7|2201.6|2198.9|2200.4|2197.5|153
1653526200000|2022-05-26 00:50:00|2200.6|2198.6|2196.8|2193.8|2201.2|2198.7|2196|2193.6|296
1653526500000|2022-05-26 00:55:00|2196.9|2193.9|2194.2|2192.2|2197.3|2194.3|2194.1|2191.4|214
1653526800000|2022-05-26 01:00:00|2194.7|2191.7|2194.6|2192.6|2196.1|2193.5|2194.1|2191.6|415
1653527100000|2022-05-26 01:05:00|2194.7|2192.7|2195.5|2193.5|2196.7|2193.9|2193.7|2191|321
1653527400000|2022-05-26 01:10:00|2195.6|2193.6|2195.6|2192.6|2196.3|2193.7|2194.3|2191.8|294
1653527700000|2022-05-26 01:15:00|2194.8|2191.8|2194.5|2191.5|2196.2|2193.4|2193.8|2190.8|307
1653528000000|2022-05-26 01:20:00|2194.6|2191.6|2194.3|2191.3|2194.7|2191.7|2193.3|2190.3|345
1653528300000|2022-05-26 01:25:00|2194.2|2191.2|2192.2|2189.2|2194.5|2191.5|2191.9|2188.9|302
1653528600000|2022-05-26 01:30:00|2192.3|2189.3|2192.4|2189.4|2192.6|2189.6|2189.4|2186.6|407
1653528900000|2022-05-26 01:35:00|2191.9|2189.9|2191.6|2189.6|2192.7|2190.4|2190.2|2187.7|507
1653529200000|2022-05-26 01:40:00|2191.7|2189.7|2191.7|2189.7|2193.6|2191.3|2191.3|2188.9|501
1653529500000|2022-05-26 01:45:00|2191.6|2189.6|2190|2188|2192.8|2190.3|2189.5|2186.9|552
1653529800000|2022-05-26 01:50:00|2189.9|2187.9|2188.3|2185.3|2191|2188.7|2188.2|2185.2|555
1653530100000|2022-05-26 01:55:00|2188.2|2185.2|2186.5|2183.5|2188.8|2186.5|2185.9|2182.9|585
1653530400000|2022-05-26 02:00:00|2186.6|2183.6|2185.6|2182.6|2188.5|2186.1|2185.4|2182.6|495
1653530700000|2022-05-26 02:05:00|2186|2183|2188.7|2186.7|2189.2|2186.7|2185.5|2182.8|514
1653531000000|2022-05-26 02:10:00|2188.6|2186.6|2187.9|2184.9|2190.2|2187.7|2186.4|2183.8|429
1653531300000|2022-05-26 02:15:00|2188|2185|2188.3|2186.3|2189.2|2186.3|2187.5|2184.6|269
1653531600000|2022-05-26 02:20:00|2188.5|2186.5|2188.9|2185.9|2190.2|2187.5|2187.8|2185.2|326
1653531900000|2022-05-26 02:25:00|2189|2186|2188.5|2185.5|2190|2187.4|2187.5|2185|287
1653532200000|2022-05-26 02:30:00|2188.4|2185.4|2190.5|2188.5|2191.5|2188.8|2188.3|2185.4|559
1653532500000|2022-05-26 02:35:00|2190.3|2188.3|2189.7|2186.7|2191.4|2188.9|2188.9|2185.9|372
1653532800000|2022-05-26 02:40:00|2190.1|2187.1|2189.6|2187.6|2191.2|2188.7|2188.9|2186.4|274
1653533100000|2022-05-26 02:45:00|2190.5|2187.5|2191.1|2189.1|2192.2|2189.8|2189.6|2187.3|316
1653533400000|2022-05-26 02:50:00|2191.2|2189.2|2190.9|2188.9|2192|2189.6|2190.9|2188.3|178
1653533700000|2022-05-26 02:55:00|2191|2189|2191.3|2188.3|2191.9|2189.3|2190|2187|302
1653534000000|2022-05-26 03:00:00|2191.4|2188.4|2189.4|2186.4|2191.4|2188.4|2189.3|2186.3|244
1653534300000|2022-05-26 03:05:00|2189.3|2186.3|2187.1|2185.1|2189.5|2186.9|2187.1|2184.6|356
1653534600000|2022-05-26 03:10:00|2187.3|2185.3|2186.2|2183.2|2188|2185.3|2185.6|2182.6|360
1653534900000|2022-05-26 03:15:00|2186.3|2183.3|2185|2182|2186.4|2183.4|2184.1|2181.1|386
1653535200000|2022-05-26 03:20:00|2185.1|2182.1|2186|2183|2186.2|2183.2|2184.5|2181.7|297
1653535500000|2022-05-26 03:25:00|2185.9|2182.9|2186.6|2183.6|2187.1|2184.1|2185.5|2182.5|348
1653535800000|2022-05-26 03:30:00|2186.7|2183.7|2187.3|2184.3|2187.7|2184.7|2185.5|2182.5|269
1653536100000|2022-05-26 03:35:00|2187.2|2184.2|2186.1|2183.1|2187.9|2185.2|2186|2183|217
1653536400000|2022-05-26 03:40:00|2186|2183|2186|2183|2187.1|2184.3|2185.3|2182.8|189
1653536700000|2022-05-26 03:45:00|2185.9|2182.9|2186.5|2183.5|2186.8|2183.9|2185.4|2182.8|188
1653537000000|2022-05-26 03:50:00|2186.4|2183.4|2186.2|2183.2|2186.6|2184.1|2185.6|2183|115
1653537300000|2022-05-26 03:55:00|2186.4|2183.4|2187.1|2184.1|2187.2|2184.8|2185.8|2183|171
1653537600000|2022-05-26 04:00:00|2187|2184|2188.2|2186.2|2188.5|2186.5|2186.2|2183.8|185
1653537900000|2022-05-26 04:05:00|2188.3|2186.3|2188.3|2185.3|2189|2187|2187.7|2185.2|130
1653538200000|2022-05-26 04:10:00|2188.4|2185.4|2186.6|2184.6|2188.4|2186|2186.4|2184.4|183
1653538500000|2022-05-26 04:15:00|2186.7|2184.7|2185.3|2183.3|2187.1|2184.7|2185.3|2182.8|146
1653538800000|2022-05-26 04:20:00|2185.7|2182.7|2184.3|2181.3|2185.9|2183.4|2184.1|2181.1|222
1653539100000|2022-05-26 04:25:00|2184|2181|2183.7|2180.7|2184.4|2181.4|2183.5|2180.5|172
1653539400000|2022-05-26 04:30:00|2183.6|2180.6|2182.5|2180.5|2184.2|2181.3|2182.3|2179.8|252
1653539700000|2022-05-26 04:35:00|2183.1|2180.1|2181|2178|2183.2|2180.9|2180.8|2177.8|257
1653540000000|2022-05-26 04:40:00|2181.1|2178.1|2182.2|2179.2|2182.2|2179.3|2180.5|2177.5|298
1653540300000|2022-05-26 04:45:00|2182|2179|2180.3|2177.3|2182.6|2179.6|2180.3|2177.3|236
1653540600000|2022-05-26 04:50:00|2180.4|2177.4|2180.3|2177.3|2181|2178.2|2179.2|2176.5|419
1653540900000|2022-05-26 04:55:00|2180.1|2177.1|2180.2|2177.2|2180.7|2177.8|2178.1|2175.8|324
1653541200000|2022-05-26 05:00:00|2180.1|2177.1|2179.9|2176.9|2180.9|2177.9|2179.3|2176.3|359
1653541500000|2022-05-26 05:05:00|2179.6|2176.6|2180.7|2177.7|2182.2|2179.2|2179.1|2176.1|288
1653541800000|2022-05-26 05:10:00|2180.8|2177.8|2179.8|2176.8|2181.2|2178.2|2179.8|2176.8|223
1653542100000|2022-05-26 05:15:00|2179.7|2176.7|2178.1|2176.1|2179.8|2176.9|2177.6|2175.2|256
1653542400000|2022-05-26 05:20:00|2178.2|2176.2|2178.3|2176.3|2180.2|2177.6|2177.7|2175.2|261
1653542700000|2022-05-26 05:25:00|2178.2|2176.2|2180.2|2177.2|2180.5|2177.5|2177.9|2175.1|277
1653543000000|2022-05-26 05:30:00|2180.1|2177.1|2178.8|2175.8|2180.2|2177.2|2176.3|2173.8|429
1653543300000|2022-05-26 05:35:00|2179|2176|2178.8|2175.8|2180.6|2178.1|2177.9|2175|448
1653543600000|2022-05-26 05:40:00|2178.1|2176.1|2177.7|2175.7|2179.9|2177.4|2177.4|2174.9|468
1653543900000|2022-05-26 05:45:00|2177.6|2175.6|2175.6|2173.6|2178.2|2175.8|2175.3|2172.9|365
1653544200000|2022-05-26 05:50:00|2175.5|2173.5|2174.5|2171.5|2176.2|2173.7|2173.5|2171.2|489
1653544500000|2022-05-26 05:55:00|2174.3|2171.3|2176|2173|2176.1|2173.8|2173.8|2171.3|431
1653544800000|2022-05-26 06:00:00|2175.9|2172.9|2177.3|2174.3|2178.5|2176.1|2175.6|2172.9|539
1653545100000|2022-05-26 06:05:00|2176.9|2174.9|2177.2|2174.2|2178.6|2176.3|2175.8|2173.4|510
1653545400000|2022-05-26 06:10:00|2177.3|2174.3|2176.5|2173.5|2177.3|2174.9|2175.4|2173|426
1653545700000|2022-05-26 06:15:00|2176.6|2173.6|2177.8|2175.8|2178.8|2176.3|2175.7|2173.3|365
1653546000000|2022-05-26 06:20:00|2177.7|2175.7|2176.9|2174.9|2179.3|2176.8|2176.1|2174.1|420
1653546300000|2022-05-26 06:25:00|2177.4|2174.4|2174.9|2172.9|2177.6|2175.6|2174.2|2171.8|501
1653546600000|2022-05-26 06:30:00|2174.8|2172.8|2177|2175|2178.1|2175.5|2174.7|2172.2|424
1653546900000|2022-05-26 06:35:00|2177.1|2175.1|2177.9|2174.9|2178.2|2175.6|2176.5|2173.9|422
1653547200000|2022-05-26 06:40:00|2177.8|2174.8|2178.7|2175.7|2178.9|2175.9|2176.3|2173.5|385
1653547500000|2022-05-26 06:45:00|2178.8|2175.8|2177.6|2175.6|2180.3|2178|2177.5|2175.5|394
1653547800000|2022-05-26 06:50:00|2177.7|2175.7|2177.9|2175.9|2179.2|2176.6|2177.1|2174.6|396
1653548100000|2022-05-26 06:55:00|2177.8|2175.8|2180.6|2178.6|2181.2|2178.9|2177.7|2175.7|408
1653548400000|2022-05-26 07:00:00|2180.7|2178.7|2184.2|2182.2|2186.9|2184.2|2180.6|2178.6|724
1653548700000|2022-05-26 07:05:00|2184.3|2182.3|2183.8|2181.8|2185.5|2183|2183.4|2181.2|354
1653549000000|2022-05-26 07:10:00|2183.7|2181.7|2180.9|2178.9|2184.6|2182.3|2180.7|2178.1|372
1653549300000|2022-05-26 07:15:00|2180.8|2178.8|2181.8|2179.8|2182.7|2180|2179.5|2177|462
1653549600000|2022-05-26 07:20:00|2181.9|2179.9|2182.7|2180.7|2185.1|2182.6|2181.1|2179|421
1653549900000|2022-05-26 07:25:00|2182.6|2180.6|2182.1|2179.1|2182.7|2180.7|2180.6|2178.3|443
1653550200000|2022-05-26 07:30:00|2182|2179|2187.7|2184.7|2188.6|2185.7|2181.2|2178.4|554
1653550500000|2022-05-26 07:35:00|2187.8|2184.8|2187.2|2185.2|2188.1|2185.6|2185.9|2183.5|407
1653550800000|2022-05-26 07:40:00|2187.5|2184.5|2190|2187|2190.3|2187.9|2186.9|2184.3|484
1653551100000|2022-05-26 07:45:00|2190.1|2187.1|2188.3|2186.3|2190.5|2188|2187.8|2185.4|494
1653551400000|2022-05-26 07:50:00|2188.2|2186.2|2188.4|2186.4|2190|2187.5|2187.8|2185.2|502
1653551700000|2022-05-26 07:55:00|2188.3|2186.3|2187.9|2185.9|2189.4|2186.7|2187.5|2185|418
1653552000000|2022-05-26 08:00:00|2188|2186|2187.1|2184.1|2189.6|2187.3|2186.1|2183.6|476
1653552300000|2022-05-26 08:05:00|2187.2|2184.2|2185.4|2182.4|2187.5|2185.1|2184.6|2182.1|404
1653552600000|2022-05-26 08:10:00|2185.5|2182.5|2184|2182|2189.5|2186.9|2184|2181.6|546
1653552900000|2022-05-26 08:15:00|2184.1|2182.1|2184.6|2181.6|2185.1|2182.2|2182.9|2180.4|390
1653553200000|2022-05-26 08:20:00|2184.5|2181.5|2184.6|2182.6|2186.3|2183.8|2182.7|2180.4|553
1653553500000|2022-05-26 08:25:00|2184.5|2182.5|2184.6|2182.6|2185|2182.9|2183.6|2181.3|318
1653553800000|2022-05-26 08:30:00|2184.7|2182.7|2182.6|2180.6|2186.2|2183.8|2182.3|2179.7|431
1653554100000|2022-05-26 08:35:00|2182.7|2180.7|2181.8|2178.8|2183.3|2180.8|2181.1|2178.3|415
1653554400000|2022-05-26 08:40:00|2181.9|2178.9|2181.5|2179.5|2183.1|2180.6|2181.1|2178.6|344
1653554700000|2022-05-26 08:45:00|2181.6|2179.6|2181.8|2179.8|2183.2|2180.7|2181.1|2178.6|347
1653555000000|2022-05-26 08:50:00|2181.7|2179.7|2182.4|2179.4|2183.2|2180.8|2181|2178.4|407
1653555300000|2022-05-26 08:55:00|2182.3|2179.3|2179.9|2176.9|2182.3|2179.9|2179.1|2176.4|398
1653555600000|2022-05-26 09:00:00|2180|2177|2178.7|2176.7|2180.6|2178.4|2178.4|2175.8|473
1653555900000|2022-05-26 09:05:00|2178.6|2176.6|2178.2|2176.2|2179.1|2176.8|2176.6|2174.3|396
1653556200000|2022-05-26 09:10:00|2178.3|2176.3|2176.9|2174.9|2178.9|2176.4|2176.7|2174.4|397
1653556500000|2022-05-26 09:15:00|2176.8|2174.8|2176.9|2174.9|2178.4|2175.8|2176.5|2173.9|345
1653556800000|2022-05-26 09:20:00|2177|2175|2178.4|2176.4|2178.9|2176.4|2175.7|2173|316
1653557100000|2022-05-26 09:25:00|2178.3|2176.3|2176.3|2174.3|2178.6|2176.4|2176|2173.3|287
1653557400000|2022-05-26 09:30:00|2176.7|2173.7|2178.4|2176.4|2179.5|2177|2176.2|2173.7|340
1653557700000|2022-05-26 09:35:00|2178.5|2176.5|2179.2|2176.2|2179.6|2177|2177.7|2174.9|297
1653558000000|2022-05-26 09:40:00|2179.1|2176.1|2177.9|2174.9|2179.5|2176.8|2176.7|2174.1|383
1653558300000|2022-05-26 09:45:00|2178|2175|2180.7|2178.7|2182.3|2180.2|2177.7|2174.7|404
1653558600000|2022-05-26 09:50:00|2180.8|2178.8|2182.3|2180.3|2182.9|2180.5|2180.7|2178.3|259
1653558900000|2022-05-26 09:55:00|2182.2|2180.2|2182.8|2180.8|2183.5|2181.5|2181.6|2179.6|202
1653559200000|2022-05-26 10:00:00|2182.5|2180.5|2184.8|2182.8|2185.2|2183.2|2182.3|2180.2|249
1653559500000|2022-05-26 10:05:00|2184.7|2182.7|2186.8|2184.8|2187.1|2185.1|2184.6|2182.6|289
1653559800000|2022-05-26 10:10:00|2186.9|2184.9|2186.1|2184.1|2187|2185|2185.5|2183.5|270
1653560100000|2022-05-26 10:15:00|2186|2184|2184.9|2182.9|2187.1|2184.6|2184.6|2182.6|252
1653560400000|2022-05-26 10:20:00|2184.8|2182.8|2185.9|2183.9|2186.6|2184.2|2184.7|2182.7|206
1653560700000|2022-05-26 10:25:00|2186|2184|2185.1|2183.1|2187|2184.6|2185.1|2183.1|306
1653561000000|2022-05-26 10:30:00|2185|2183|2184.5|2182.5|2187.3|2184.9|2184.5|2182.5|318
1653561300000|2022-05-26 10:35:00|2184.6|2182.6|2183.8|2181.8|2184.8|2182.8|2183.6|2181.6|241
1653561600000|2022-05-26 10:40:00|2183.9|2181.9|2183.8|2181.8|2184|2182|2183.1|2181.1|169
1653561900000|2022-05-26 10:45:00|2183.9|2181.9|2185.1|2183.1|2186.5|2184.5|2183.8|2181.8|229
1653562200000|2022-05-26 10:50:00|2185.5|2183.5|2186.6|2184.6|2187.3|2185.2|2183.8|2181.8|339
1653562500000|2022-05-26 10:55:00|2186.5|2184.5|2189.5|2187.5|2190.1|2188.1|2185.8|2183.8|244
1653562800000|2022-05-26 11:00:00|2189.6|2187.6|2195.2|2192.2|2195.9|2193|2188.6|2186.1|455
1653563100000|2022-05-26 11:05:00|2195.5|2192.5|2193.9|2190.9|2195.5|2192.6|2192.9|2190.4|358
1653563400000|2022-05-26 11:10:00|2194|2191|2191.3|2189.3|2194.8|2192|2191.2|2188.9|449
1653563700000|2022-05-26 11:15:00|2191.7|2188.7|2193.3|2191.3|2194.3|2192.1|2190.9|2188.4|387
1653564000000|2022-05-26 11:20:00|2193|2191|2191|2189|2194.3|2191.9|2189|2186|522
1653564300000|2022-05-26 11:25:00|2191.1|2189.1|2188.6|2185.6|2192.1|2189.6|2187.9|2185|504
1653564600000|2022-05-26 11:30:00|2188.7|2185.7|2191.7|2189.7|2191.8|2189.8|2187.6|2184.9|477
1653564900000|2022-05-26 11:35:00|2191.9|2189.9|2190.5|2188.5|2193.9|2191.3|2189.3|2187|469
1653565200000|2022-05-26 11:40:00|2190.8|2188.8|2190.8|2187.8|2192.3|2189.9|2189.9|2187|395
1653565500000|2022-05-26 11:45:00|2190.7|2187.7|2190.3|2188.3|2190.9|2188.5|2188.8|2186.4|380
1653565800000|2022-05-26 11:50:00|2191.4|2188.4|2192.1|2190.1|2193.5|2190.9|2190.8|2188.2|429
1653566100000|2022-05-26 11:55:00|2192|2190|2193.2|2190.2|2193.5|2190.7|2191.9|2188.9|550
1653566400000|2022-05-26 12:00:00|2193.3|2190.3|2191|2189|2194.2|2191.7|2190.6|2187.9|606
1653566700000|2022-05-26 12:05:00|2190.9|2188.9|2186.1|2184.1|2190.9|2188.9|2186|2184|286
1653567000000|2022-05-26 12:10:00|2186.2|2184.2|2187.1|2185.1|2187.5|2185.5|2185.3|2183.3|543
1653567300000|2022-05-26 12:15:00|2186.9|2184.9|2186.7|2184.7|2187.5|2185.5|2183.7|2181.3|412
1653567600000|2022-05-26 12:20:00|2186.8|2184.8|2184.1|2182.1|2187.8|2185.1|2184|2181.8|514
1653567900000|2022-05-26 12:25:00|2184.4|2182.4|2182.2|2179.2|2185.3|2183.1|2181.2|2178.7|482
1653568200000|2022-05-26 12:30:00|2182.1|2179.1|2181.9|2179.9|2187.1|2185.1|2181.3|2178.3|740
1653568500000|2022-05-26 12:35:00|2181.8|2179.8|2180.7|2178.7|2182.8|2180.8|2180.6|2178.1|515
1653568800000|2022-05-26 12:40:00|2180.8|2178.8|2181.3|2179.3|2183.7|2181.7|2179.4|2177.1|522
1653569100000|2022-05-26 12:45:00|2181.4|2179.4|2179.8|2177.8|2181.4|2179.4|2179.2|2177.1|478
1653569400000|2022-05-26 12:50:00|2180|2178|2181.4|2179.4|2181.9|2179.9|2179.4|2177.4|422
1653569700000|2022-05-26 12:55:00|2181.1|2179.1|2180.6|2178.6|2181.9|2179.5|2179.5|2177.5|472
1653570000000|2022-05-26 13:00:00|2180.5|2178.5|2183.1|2180.1|2183.7|2181.1|2179.5|2177.2|693
1653570300000|2022-05-26 13:05:00|2183.4|2180.4|2187.5|2185.5|2187.5|2185.5|2183|2180.4|593
1653570600000|2022-05-26 13:10:00|2187.8|2185.8|2185.6|2183.6|2188.1|2186.1|2185.3|2182.8|630
1653570900000|2022-05-26 13:15:00|2185.5|2183.5|2185.7|2182.7|2186.8|2184.1|2184.7|2182.1|417
1653571200000|2022-05-26 13:20:00|2186|2183|2185|2182|2186.9|2184.2|2184.1|2181.6|400
1653571500000|2022-05-26 13:25:00|2185.1|2182.1|2184.7|2181.7|2186.2|2183.5|2184|2181.5|370
1653571800000|2022-05-26 13:30:00|2184.6|2181.6|2186.4|2183.4|2186.6|2183.6|2181.6|2179.4|708
1653572100000|2022-05-26 13:35:00|2186.6|2183.6|2197.3|2194.3|2198.3|2195.3|2185.6|2183.4|795
1653572400000|2022-05-26 13:40:00|2197.5|2194.5|2194.6|2192.6|2197.6|2194.6|2189.2|2186.6|992
1653572700000|2022-05-26 13:45:00|2194.5|2192.5|2198.6|2195.6|2201.7|2198.7|2194.5|2191.7|1017
1653573000000|2022-05-26 13:50:00|2198.4|2195.4|2196.8|2193.8|2201.1|2198.1|2196.6|2193.8|925
1653573300000|2022-05-26 13:55:00|2196.7|2193.7|2197.1|2194.1|2198.6|2195.6|2195.1|2192.6|617
1653573600000|2022-05-26 14:00:00|2197.2|2194.2|2200|2197|2200|2197.1|2195.8|2192.8|906
1653573900000|2022-05-26 14:05:00|2200.3|2197.3|2200.9|2197.9|2201.2|2198.4|2198.6|2195.7|793
1653574200000|2022-05-26 14:10:00|2200.8|2197.8|2205.3|2202.3|2207.4|2204.4|2199|2196.3|862
1653574500000|2022-05-26 14:15:00|2205.5|2202.5|2207.9|2205.9|2209.1|2206.1|2203.9|2201.4|848
1653574800000|2022-05-26 14:20:00|2207.8|2205.8|2205.4|2202.4|2208.9|2206.4|2203.6|2201.1|704
1653575100000|2022-05-26 14:25:00|2205.3|2202.3|2204.3|2201.3|2206.5|2204|2203.8|2200.8|645
1653575400000|2022-05-26 14:30:00|2204.8|2201.8|2201.7|2198.7|2205.4|2202.9|2201.3|2198.5|495
1653575700000|2022-05-26 14:35:00|2201.8|2198.8|2198.9|2195.9|2202.3|2199.7|2197.2|2194.5|565
1653576000000|2022-05-26 14:40:00|2198.4|2196.4|2197.7|2194.7|2199.5|2196.6|2197|2194.3|482
1653576300000|2022-05-26 14:45:00|2197.6|2194.6|2201.6|2199.6|2202.9|2200.3|2196.9|2194.4|586
1653576600000|2022-05-26 14:50:00|2201.7|2199.7|2196.8|2194.8|2202|2199.8|2196.6|2194.2|436
1653576900000|2022-05-26 14:55:00|2196.9|2193.9|2193.4|2191.4|2197.2|2194.2|2191.8|2189.7|569
1653577200000|2022-05-26 15:00:00|2193.3|2191.3|2193.3|2191.3|2194.8|2192.5|2192.4|2189.9|556
1653577500000|2022-05-26 15:05:00|2193.1|2191.1|2191.6|2189.6|2193.5|2191.4|2190.3|2188.2|591
1653577800000|2022-05-26 15:10:00|2191.5|2189.5|2194.2|2192.2|2194.6|2192.4|2191.5|2189.5|579
1653578100000|2022-05-26 15:15:00|2194.3|2192.3|2195.2|2193.2|2195.5|2193.5|2192.4|2190.4|582
1653578400000|2022-05-26 15:20:00|2195.1|2193.1|2194.7|2192.7|2195.9|2193.9|2192.8|2190.8|436
1653578700000|2022-05-26 15:25:00|2194.2|2192.2|2194.9|2191.9|2195.5|2193.5|2193.8|2191|422
1653579000000|2022-05-26 15:30:00|2194.7|2191.7|2194.2|2192.2|2196.4|2194.4|2193.9|2191.2|491
1653579300000|2022-05-26 15:35:00|2194.1|2192.1|2192.7|2190.7|2194.9|2192.5|2192.3|2189.6|403
1653579600000|2022-05-26 15:40:00|2192.8|2190.8|2191.8|2189.8|2193.5|2191.2|2191.6|2189.1|314
1653579900000|2022-05-26 15:45:00|2191.9|2189.9|2192.2|2190.2|2193.6|2191.5|2191.2|2188.9|305
1653580200000|2022-05-26 15:50:00|2192.3|2190.3|2193|2191|2194.3|2191.4|2192.1|2189.9|362
1653580500000|2022-05-26 15:55:00|2192.8|2190.8|2193.5|2190.5|2194.4|2192.1|2192.5|2190|359
1653580800000|2022-05-26 16:00:00|2193.4|2190.4|2195.7|2193.7|2196.7|2194.3|2192.9|2190.3|345
1653581100000|2022-05-26 16:05:00|2195.6|2193.6|2194.1|2192.1|2196.2|2193.8|2193.6|2191.3|254
1653581400000|2022-05-26 16:10:00|2194|2192|2194.8|2192.8|2195.8|2193.5|2193.6|2191.2|304
1653581700000|2022-05-26 16:15:00|2194.9|2192.9|2193.2|2191.2|2195|2193|2193|2190.4|255
1653582000000|2022-05-26 16:20:00|2193.1|2191.1|2194.8|2191.8|2195.2|2192.7|2193|2190.5|307
1653582300000|2022-05-26 16:25:00|2194.2|2192.2|2195.7|2193.7|2196.7|2194.2|2193.9|2191.4|322
1653582600000|2022-05-26 16:30:00|2195.8|2193.8|2194.9|2192.9|2196.2|2194.1|2194.5|2192.5|247
1653582900000|2022-05-26 16:35:00|2195|2193|2195|2193|2195.5|2193.5|2194.6|2192.6|201
1653583200000|2022-05-26 16:40:00|2194.9|2192.9|2191.8|2189.8|2195.3|2193.3|2191.6|2189.6|255
1653583500000|2022-05-26 16:45:00|2191.9|2189.9|2192|2190|2193.1|2190.7|2191.4|2189.4|190
1653583800000|2022-05-26 16:50:00|2192.2|2190.2|2193.2|2191.2|2193.7|2191.3|2191.5|2189|228
1653584100000|2022-05-26 16:55:00|2193.1|2191.1|2195.4|2193.4|2196|2193.6|2192.7|2190.4|236
1653584400000|2022-05-26 17:00:00|2195.5|2193.5|2198.4|2196.4|2200.3|2197.9|2195.4|2193.4|435
1653584700000|2022-05-26 17:05:00|2198.3|2196.3|2199.9|2197.9|2200.7|2198.4|2197.7|2195.6|452
1653585000000|2022-05-26 17:10:00|2200|2198|2198.2|2196.2|2200.4|2198|2197.9|2195.7|338
1653585300000|2022-05-26 17:15:00|2198.3|2196.3|2198.5|2196.5|2199.1|2196.8|2197.8|2195.4|241
1653585600000|2022-05-26 17:20:00|2198.6|2196.6|2197.9|2194.9|2199.1|2196.7|2197.1|2194.8|259
1653585900000|2022-05-26 17:25:00|2197.8|2194.8|2198.8|2195.8|2199.2|2196.5|2195.3|2193.3|377
1653586200000|2022-05-26 17:30:00|2198.7|2195.7|2197.1|2195.1|2199|2196.5|2196.8|2194.6|303
1653586500000|2022-05-26 17:35:00|2197|2195|2197.7|2195.7|2198.3|2195.8|2197|2194.5|215
1653586800000|2022-05-26 17:40:00|2197.6|2195.6|2197.9|2194.9|2198.7|2196.1|2196.7|2194.6|217
1653587100000|2022-05-26 17:45:00|2197.8|2194.8|2196.4|2194.4|2197.9|2195.5|2195.8|2193.8|222
1653587400000|2022-05-26 17:50:00|2196.3|2194.3|2195.6|2193.6|2197.1|2195.1|2195.2|2193|184
1653587700000|2022-05-26 17:55:00|2195.5|2193.5|2195.1|2193.1|2196.6|2194.1|2194.2|2192.1|251
1653588000000|2022-05-26 18:00:00|2194.9|2192.9|2194|2192|2195.5|2193|2193.4|2191|239
1653588300000|2022-05-26 18:05:00|2194.1|2192.1|2196.5|2193.5|2196.7|2193.7|2193.6|2191.2|281
1653588600000|2022-05-26 18:10:00|2196.6|2193.6|2196.4|2193.4|2196.8|2194.2|2195.5|2193|262
1653588900000|2022-05-26 18:15:00|2196.3|2193.3|2196.9|2193.9|2197.4|2194.8|2195.4|2193|241
1653589200000|2022-05-26 18:20:00|2197.1|2194.1|2198.5|2195.5|2198.7|2196.2|2196.7|2193.9|249
1653589500000|2022-05-26 18:25:00|2198.4|2195.4|2196.2|2194.2|2198.6|2195.6|2195.9|2193.5|312
1653589800000|2022-05-26 18:30:00|2196.1|2194.1|2198.3|2195.3|2198.3|2196|2196.1|2193.7|159
1653590100000|2022-05-26 18:35:00|2197.8|2195.8|2197.7|2195.7|2198|2196|2197.2|2194.8|126
1653590400000|2022-05-26 18:40:00|2197.8|2195.8|2198.3|2196.3|2199.3|2196.7|2197.5|2194.9|164
1653590700000|2022-05-26 18:45:00|2198.1|2196.1|2198.9|2196.9|2199.7|2197.1|2197.9|2195.3|214
1653591000000|2022-05-26 18:50:00|2199.5|2196.5|2199.5|2196.5|2199.8|2197.3|2197.8|2195.3|190
1653591300000|2022-05-26 18:55:00|2199.6|2196.6|2198.4|2196.4|2199.6|2197.1|2198|2195.9|194
1653591600000|2022-05-26 19:00:00|2198.3|2196.3|2199.2|2197.2|2201.2|2198.7|2198.2|2196.2|318
1653591900000|2022-05-26 19:05:00|2199.5|2197.5|2202.3|2200.3|2202.9|2200.6|2199.4|2196.8|321
1653592200000|2022-05-26 19:10:00|2202.4|2200.4|2202.4|2199.4|2203.2|2200.7|2201.5|2199.4|233
1653592500000|2022-05-26 19:15:00|2202.5|2199.5|2200.4|2198.4|2202.5|2200.1|2200.3|2198|239
1653592800000|2022-05-26 19:20:00|2200.3|2198.3|2200.2|2198.2|2201.6|2199.1|2200|2197.7|225
1653593100000|2022-05-26 19:25:00|2200.3|2198.3|2200.4|2197.4|2200.4|2198.3|2199|2196.5|183
1653593400000|2022-05-26 19:30:00|2200.5|2197.5|2201.2|2198.2|2201.4|2199|2199.6|2197.4|203
1653593700000|2022-05-26 19:35:00|2201.1|2198.1|2202.6|2199.6|2202.8|2200.2|2200.2|2197.6|199
1653594000000|2022-05-26 19:40:00|2202.5|2199.5|2204.1|2201.1|2204.1|2201.6|2201.6|2199|162
1653594300000|2022-05-26 19:45:00|2203.9|2200.9|2203.6|2201.6|2204.3|2201.7|2203.1|2200.4|156
1653594600000|2022-05-26 19:50:00|2204.3|2201.3|2202.9|2200.9|2204.7|2202.2|2202.9|2200.6|174
1653594900000|2022-05-26 19:55:00|2203|2201|2202.8|2199.8|2203.3|2201.3|2202|2199.3|230
1653595200000|2022-05-26 20:00:00|2202.7|2199.7|2202.6|2199.6|2203.9|2201.1|2202.4|2199.4|198
1653595500000|2022-05-26 20:05:00|2202.7|2199.7|2202.6|2199.6|2202.9|2200.2|2201.6|2199.1|134
1653595800000|2022-05-26 20:10:00|2202.5|2199.5|2202.2|2199.2|2202.7|2200.2|2200.7|2198.2|135
1653596100000|2022-05-26 20:15:00|2202.1|2199.1|2201.3|2199.3|2202.4|2199.9|2201.1|2198.7|119
1653596400000|2022-05-26 20:20:00|2201.4|2199.4|2201.6|2199.6|2202.1|2199.7|2201.2|2198.7|92
1653596700000|2022-05-26 20:25:00|2201.7|2199.7|2201.6|2199.6|2202.2|2199.7|2201.4|2199|61
1653597000000|2022-05-26 20:30:00|2201.7|2199.7|2203|2200|2203.2|2200.5|2201.5|2199.2|86
1653597300000|2022-05-26 20:35:00|2202.9|2199.9|2202.5|2200.5|2203.3|2200.5|2202.1|2199.6|76
1653597600000|2022-05-26 20:40:00|2202.4|2200.4|2202.4|2199.4|2203.2|2200.7|2201.9|2199.4|66
1653597900000|2022-05-26 20:45:00|2202.6|2199.6|2205.1|2202.1|2205.1|2202.1|2202.5|2199.6|146
1653598200000|2022-05-26 20:50:00|2205|2202|2204.1|2201.1|2205.3|2202.6|2203.4|2200.4|127
1653598500000|2022-05-26 20:55:00|2204|2201|2201.8|2198.8|2204|2201|2201.2|2192.3|224
1653602400000|2022-05-26 22:00:00|2204.2|2201.2|2204|2198.3|2207.3|2201.2|2202.1|2196.9|230
1653602700000|2022-05-26 22:05:00|2204.4|2197.8|2206.1|2197.6|2206.3|2200.5|2201.7|2196.1|280
1653603000000|2022-05-26 22:10:00|2205.7|2197.8|2205.2|2198.4|2206.6|2201.2|2202.8|2197|176
1653603300000|2022-05-26 22:15:00|2206.2|2197.2|2203.2|2200.2|2206.2|2200.9|2202.4|2196.9|186
1653603600000|2022-05-26 22:20:00|2202.9|2199.9|2202.4|2199.4|2206.4|2200.7|2201.9|2197|147
1653603900000|2022-05-26 22:25:00|2202.1|2199.1|2203.5|2197.7|2205.6|2199.5|2201|2196|277
1653604200000|2022-05-26 22:30:00|2203.9|2197.6|2202.3|2199.3|2204.3|2201.3|2201.9|2197.3|136
1653604500000|2022-05-26 22:35:00|2202|2199|2202.7|2199.7|2204.3|2201.3|2202|2198.6|126
1653604800000|2022-05-26 22:40:00|2202.5|2199.5|2202.9|2199.9|2205.7|2201.6|2202.1|2197.8|129
1653605100000|2022-05-26 22:45:00|2203.1|2200.1|2203.4|2200.4|2205.6|2200.7|2202.6|2198.5|103
1653605400000|2022-05-26 22:50:00|2203.5|2200.5|2202.3|2199.3|2205.9|2200.8|2201.8|2197.3|178
1653605700000|2022-05-26 22:55:00|2202.4|2199.4|2202.9|2199.9|2204.7|2199.9|2202.2|2197.3|110
1653606000000|2022-05-26 23:00:00|2204.2|2198.6|2202.4|2199.4|2205|2199.9|2201.1|2197.3|181
1653606300000|2022-05-26 23:05:00|2202.6|2199.6|2202.9|2199.9|2204.9|2200.5|2201.3|2197.4|164
1653606600000|2022-05-26 23:10:00|2203.2|2200.2|2203.1|2200.1|2206.5|2200.5|2201.6|2197.8|300
1653606900000|2022-05-26 23:15:00|2203.2|2200.2|2203.1|2200.1|2204.2|2201.6|2202|2199|222
1653607200000|2022-05-26 23:20:00|2203.6|2200.6|2203.2|2200.2|2204.2|2201.2|2203|2200|116
1653607500000|2022-05-26 23:25:00|2203.1|2200.1|2203|2200|2203.7|2200.7|2202.4|2199.4|172
1653607800000|2022-05-26 23:30:00|2202.9|2199.9|2202.9|2199.9|2203.3|2200.5|2202.5|2199.5|111
1653608100000|2022-05-26 23:35:00|2202.8|2199.8|2203.2|2200.2|2203.5|2200.8|2202.3|2199.6|96
1653608400000|2022-05-26 23:40:00|2203.3|2200.3|2202|2199|2203.4|2200.4|2201.4|2198.9|131
1653608700000|2022-05-26 23:45:00|2202.1|2199.1|2203.3|2200.3|2203.3|2200.5|2201.8|2198.9|119
1653609000000|2022-05-26 23:50:00|2203.2|2200.2|2204|2201|2204.2|2201.6|2202.4|2200|100
1653609300000|2022-05-26 23:55:00|2203.9|2200.9|2203.1|2201.1|2204.2|2201.5|2202.6|2200.1|168
1653609600000|2022-05-27 00:00:00|2203.4|2200.4|2202|2200|2203.5|2201.1|2201.9|2199.6|143
1653609900000|2022-05-27 00:05:00|2201.8|2199.8|2200.8|2198.8|2202.3|2200.2|2200|2197.5|136
1653610200000|2022-05-27 00:10:00|2201.3|2198.3|2201.1|2198.1|2201.5|2199.1|2200|2197.6|167
1653610500000|2022-05-27 00:15:00|2200.6|2198.6|2201.8|2198.8|2202.1|2199.6|2200.1|2197.7|173
1653610800000|2022-05-27 00:20:00|2201.9|2198.9|2201.9|2198.9|2202.3|2199.9|2200.5|2197.8|201
1653611100000|2022-05-27 00:25:00|2201.7|2198.7|2201.8|2198.8|2202.4|2199.7|2201.1|2198.6|135
1653611400000|2022-05-27 00:30:00|2202|2199|2201.8|2198.8|2202.1|2199.5|2200.8|2198.2|182
1653611700000|2022-05-27 00:35:00|2201.9|2198.9|2200.6|2197.6|2201.9|2199.4|2199.9|2197.2|181
1653612000000|2022-05-27 00:40:00|2200.7|2197.7|2197.5|2194.5|2201.3|2199|2197.3|2194.3|248
1653612300000|2022-05-27 00:45:00|2197.6|2194.6|2196.5|2193.5|2197.9|2195.3|2196.4|2193.4|379
1653612600000|2022-05-27 00:50:00|2196.6|2193.6|2197.9|2194.9|2198.2|2196|2195.5|2192.8|312
1653612900000|2022-05-27 00:55:00|2197.7|2194.7|2199|2196|2199.2|2196.7|2196.9|2194.4|239
1653613200000|2022-05-27 01:00:00|2198.9|2195.9|2198|2195|2199|2196.4|2195.4|2192.4|641
1653613500000|2022-05-27 01:05:00|2197.8|2194.8|2197.9|2194.9|2200.2|2197.6|2197.5|2194.6|438
1653613800000|2022-05-27 01:10:00|2197.7|2194.7|2199.3|2196.3|2199.7|2196.7|2197.2|2194.5|385
1653614100000|2022-05-27 01:15:00|2199.1|2196.1|2197.6|2194.6|2200.3|2197.3|2197.4|2194.4|503
1653614400000|2022-05-27 01:20:00|2197.7|2194.7|2199.3|2196.3|2200.5|2198.1|2197|2194.3|471
1653614700000|2022-05-27 01:25:00|2199.4|2196.4|2198.4|2195.4|2199.5|2196.5|2197.2|2194.5|345
1653615000000|2022-05-27 01:30:00|2198.3|2195.3|2203.2|2200.2|2203.5|2201|2198.3|2195.3|613
1653615300000|2022-05-27 01:35:00|2203.6|2200.6|2200.4|2197.4|2203.6|2200.6|2198.7|2196.2|578
1653615600000|2022-05-27 01:40:00|2200.6|2197.6|2203.5|2200.5|2203.5|2200.6|2200.4|2197.4|580
1653615900000|2022-05-27 01:45:00|2203.6|2200.6|2210.2|2207.2|2210.4|2207.6|2203.2|2200.2|834
1653616200000|2022-05-27 01:50:00|2210.1|2207.1|2211.8|2208.8|2213.3|2210.3|2209.4|2206.4|940
1653616500000|2022-05-27 01:55:00|2211.4|2209.4|2213.6|2210.6|2213.7|2210.9|2210.6|2208.1|804
1653616800000|2022-05-27 02:00:00|2213.7|2210.7|2212.1|2209.1|2214.3|2211.3|2210.9|2208.3|692
1653617100000|2022-05-27 02:05:00|2212.2|2209.2|2209.9|2206.9|2212.5|2209.5|2209.2|2206.6|563
1653617400000|2022-05-27 02:10:00|2209.8|2206.8|2209.2|2206.2|2210.8|2207.8|2208.3|2205.8|378
1653617700000|2022-05-27 02:15:00|2209.3|2206.3|2211.6|2208.6|2211.7|2209.2|2208.4|2205.5|377
1653618000000|2022-05-27 02:20:00|2211.7|2208.7|2210.2|2207.2|2211.9|2208.9|2209.5|2206.9|300
1653618300000|2022-05-27 02:25:00|2210.3|2207.3|2210.3|2207.3|2211.1|2208.1|2209.2|2206.7|280
1653618600000|2022-05-27 02:30:00|2210.2|2207.2|2213.3|2210.3|2213.6|2210.6|2209.2|2206.4|513
1653618900000|2022-05-27 02:35:00|2213.4|2210.4|2210.3|2207.3|2213.6|2210.6|2209.3|2206.3|469
1653619200000|2022-05-27 02:40:00|2210.4|2207.4|2210|2207|2211|2208.5|2209.3|2206.8|322
1653619500000|2022-05-27 02:45:00|2210.1|2207.1|2210|2207|2210.6|2207.6|2209.1|2206.5|288
1653619800000|2022-05-27 02:50:00|2210.2|2207.2|2210.3|2207.3|2210.9|2207.9|2209.6|2206.6|377
1653620100000|2022-05-27 02:55:00|2210.2|2207.2|2209.3|2206.3|2210.3|2207.3|2208.7|2205.7|246
1653620400000|2022-05-27 03:00:00|2209.4|2206.4|2210.4|2207.4|2211|2208|2209.2|2206.2|433
1653620700000|2022-05-27 03:05:00|2210.6|2207.6|2211.4|2208.4|2211.6|2208.6|2209.6|2206.6|438
1653621000000|2022-05-27 03:10:00|2211.5|2208.5|2211.6|2208.6|2212.3|2209.3|2210.4|2207.4|288
1653621300000|2022-05-27 03:15:00|2211.5|2208.5|2212.4|2209.4|2213.1|2210.1|2211.1|2208.1|267
1653621600000|2022-05-27 03:20:00|2212.5|2209.5|2213|2210|2213.2|2210.3|2211.6|2209|269
1653621900000|2022-05-27 03:25:00|2212.8|2209.8|2212.8|2209.8|2213.5|2210.5|2212.1|2209.1|349
1653622200000|2022-05-27 03:30:00|2212.7|2209.7|2210.6|2208.6|2212.8|2209.9|2210.4|2208.1|247
1653622500000|2022-05-27 03:35:00|2211|2208|2210.4|2208.4|2212.2|2209.3|2210.3|2207.3|190
1653622800000|2022-05-27 03:40:00|2210.6|2208.6|2211.4|2208.4|2211.5|2208.6|2210.4|2207.6|120
1653623100000|2022-05-27 03:45:00|2211.2|2208.2|2210.4|2207.4|2212|2209.5|2209.9|2207.3|257
1653623400000|2022-05-27 03:50:00|2210.5|2207.5|2210.8|2207.8|2211.2|2208.6|2209.7|2207.1|207
1653623700000|2022-05-27 03:55:00|2210.9|2207.9|2211.4|2208.4|2212|2209.5|2210.5|2207.8|209
1653624000000|2022-05-27 04:00:00|2211.5|2208.5|2210.5|2207.5|2211.6|2209.3|2209.5|2206.9|216
1653624300000|2022-05-27 04:05:00|2210.2|2208.2|2209.9|2207.9|2210.7|2208.2|2209.6|2207.1|143
1653624600000|2022-05-27 04:10:00|2210.1|2208.1|2209.9|2207.9|2211|2208.1|2209.6|2207|128
1653624900000|2022-05-27 04:15:00|2209.7|2207.7|2209.9|2206.9|2211.3|2208.6|2209.3|2206.9|172
1653625200000|2022-05-27 04:20:00|2209.8|2206.8|2210.1|2208.1|2210.6|2208.3|2209.3|2206.7|124
1653625500000|2022-05-27 04:25:00|2210.7|2207.7|2209.5|2207.5|2210.8|2208.2|2209.3|2206.9|102
1653625800000|2022-05-27 04:30:00|2209.4|2207.4|2210.5|2207.5|2210.9|2208.1|2209.4|2207|125
1653626100000|2022-05-27 04:35:00|2210.4|2207.4|2211.3|2208.3|2212|2209.2|2209.8|2207.3|192
1653626400000|2022-05-27 04:40:00|2211.4|2208.4|2211.3|2209.3|2211.8|2209.4|2210.7|2208|214
1653626700000|2022-05-27 04:45:00|2211.5|2209.5|2210|2208|2211.9|2209.6|2209.7|2207.4|179
1653627000000|2022-05-27 04:50:00|2210.1|2208.1|2210.4|2208.4|2211.1|2208.8|2209.8|2207.6|154
1653627300000|2022-05-27 04:55:00|2210.2|2208.2|2209.8|2207.8|2210.4|2208.3|2209.3|2206.8|114
1653627600000|2022-05-27 05:00:00|2209.6|2207.6|2210.7|2208.7|2211.2|2208.8|2209|2206.5|169
1653627900000|2022-05-27 05:05:00|2210.8|2208.8|2211.4|2209.4|2212|2209.6|2210.2|2207.7|120
1653628200000|2022-05-27 05:10:00|2211.3|2209.3|2211.4|2209.4|2212.3|2210|2210.7|2208.4|119
1653628500000|2022-05-27 05:15:00|2211.3|2209.3|2210.9|2207.9|2211.5|2209.5|2210.3|2207.7|137
1653628800000|2022-05-27 05:20:00|2211|2208|2208.5|2205.5|2211|2208.1|2206|2203.2|451
1653629100000|2022-05-27 05:25:00|2208.4|2205.4|2208.3|2205.3|2209|2206.4|2207.6|2204.9|211
1653629400000|2022-05-27 05:30:00|2208.4|2205.4|2209.6|2206.6|2210.3|2207.8|2207.8|2204.9|416
1653629700000|2022-05-27 05:35:00|2209.7|2206.7|2212.1|2209.1|2212.4|2209.4|2209.2|2206.5|396
1653630000000|2022-05-27 05:40:00|2212.4|2209.4|2216|2214|2217.2|2214.7|2212.1|2209.1|644
1653630300000|2022-05-27 05:45:00|2215.9|2213.9|2212.8|2209.8|2216.7|2214.2|2212.3|2209.4|447
1653630600000|2022-05-27 05:50:00|2212.9|2209.9|2210.7|2207.7|2213.1|2210.1|2210.7|2207.7|431
1653630900000|2022-05-27 05:55:00|2210.8|2207.8|2212.9|2209.9|2213.3|2210.7|2210.3|2207.7|354
1653631200000|2022-05-27 06:00:00|2213|2210|2213.4|2210.4|2214.1|2211.3|2211.6|2208.8|434
1653631500000|2022-05-27 06:05:00|2213.5|2210.5|2212.9|2209.9|2214.1|2211.7|2211.5|2208.9|364
1653631800000|2022-05-27 06:10:00|2213|2210|2214.2|2212.2|2215.5|2212.5|2212.7|2209.7|395
1653632100000|2022-05-27 06:15:00|2214.8|2211.8|2213.9|2210.9|2214.9|2212.4|2211.3|2208.7|551
1653632400000|2022-05-27 06:20:00|2213.8|2210.8|2211.1|2209.1|2214.7|2212.1|2210.8|2208.2|377
1653632700000|2022-05-27 06:25:00|2211|2209|2212.7|2210.7|2213.2|2210.9|2209.2|2206.5|450
1653633000000|2022-05-27 06:30:00|2212.8|2210.8|2212.7|2209.7|2213.1|2210.8|2210.5|2207.5|389
1653633300000|2022-05-27 06:35:00|2212.1|2210.1|2212.6|2210.6|2214.8|2212.8|2210.2|2207.7|566
1653633600000|2022-05-27 06:40:00|2212.5|2210.5|2213.2|2210.2|2213.7|2211.3|2212.1|2209.1|279
1653633900000|2022-05-27 06:45:00|2213.1|2210.1|2213.3|2210.3|2213.5|2210.5|2211.4|2208.4|355
1653634200000|2022-05-27 06:50:00|2213.4|2210.4|2214.1|2211.1|2214.5|2212|2212.2|2209.6|371
1653634500000|2022-05-27 06:55:00|2214.2|2211.2|2212.5|2210.5|2214.5|2212|2211.6|2209|453
1653634800000|2022-05-27 07:00:00|2212.4|2210.4|2213.7|2211.7|2214.9|2212.1|2211.6|2209.6|391
1653635100000|2022-05-27 07:05:00|2213.8|2211.8|2211.7|2209.7|2214.3|2212.3|2211.3|2208.7|412
1653635400000|2022-05-27 07:10:00|2211.8|2209.8|2214.9|2212.9|2215.7|2213.7|2211.7|2209.6|350
1653635700000|2022-05-27 07:15:00|2215|2213|2217|2214|2218.3|2216.1|2214.8|2212.3|611
1653636000000|2022-05-27 07:20:00|2216.9|2213.9|2213.4|2210.4|2217.6|2214.6|2212.7|2210.1|435
1653636300000|2022-05-27 07:25:00|2212.6|2210.6|2212.3|2210.3|2215|2213|2212.3|2209.9|290
1653636600000|2022-05-27 07:30:00|2212.4|2210.4|2217.3|2214.3|2217.7|2214.9|2210.7|2208.3|357
1653636900000|2022-05-27 07:35:00|2216.6|2214.6|2215|2213|2218.1|2215.6|2215|2213|330
1653637200000|2022-05-27 07:40:00|2215.1|2213.1|2216.4|2214.4|2216.5|2214.4|2214.8|2212.7|252
1653637500000|2022-05-27 07:45:00|2216.5|2214.5|2217.6|2214.6|2217.7|2215.5|2215.5|2213.5|252
1653637800000|2022-05-27 07:50:00|2217.1|2215.1|2219.7|2216.7|2219.8|2217.4|2216.7|2214.6|415
1653638100000|2022-05-27 07:55:00|2219.8|2216.8|2220.6|2218.6|2221.3|2218.9|2219.1|2216.8|353
1653638400000|2022-05-27 08:00:00|2220.5|2218.5|2220.1|2217.1|2221.8|2219.8|2219.2|2216.2|356
1653638700000|2022-05-27 08:05:00|2220|2217|2224.3|2221.3|2225.4|2222.9|2219.5|2216.8|400
1653639000000|2022-05-27 08:10:00|2224.2|2221.2|2225|2222|2227|2224|2222.5|2219.8|480
1653639300000|2022-05-27 08:15:00|2225.1|2222.1|2225.2|2222.2|2225.8|2223.3|2223.3|2220.3|406
1653639600000|2022-05-27 08:20:00|2224.9|2221.9|2224.5|2222.5|2226|2223.2|2223.8|2221.5|330
1653639900000|2022-05-27 08:25:00|2224.4|2222.4|2226.3|2223.3|2226.9|2224|2223.8|2221.4|322
1653640200000|2022-05-27 08:30:00|2226|2224|2228.9|2225.9|2229.6|2227.6|2225.8|2223.4|386
1653640500000|2022-05-27 08:35:00|2228.8|2225.8|2226.6|2224.6|2230.4|2227.7|2226.1|2223.1|406
1653640800000|2022-05-27 08:40:00|2226.5|2224.5|2225.7|2222.7|2227.9|2225.5|2225.3|2222.6|405
1653641100000|2022-05-27 08:45:00|2225.8|2222.8|2221.9|2218.9|2226.5|2223.7|2221.3|2218.3|386
1653641400000|2022-05-27 08:50:00|2221.8|2218.8|2219.5|2216.5|2222.1|2219.5|2218.9|2216.4|422
1653641700000|2022-05-27 08:55:00|2219.4|2216.4|2219.3|2217.3|2220.6|2218.2|2218.9|2216.3|400
1653642000000|2022-05-27 09:00:00|2219.8|2216.8|2222|2219|2222.9|2219.9|2218.8|2215.9|361
1653642300000|2022-05-27 09:05:00|2221.9|2218.9|2222.3|2219.3|2223.9|2221.3|2221.4|2218.4|273
1653642600000|2022-05-27 09:10:00|2222.2|2219.2|2222.2|2219.2|2223.5|2220.5|2221.7|2218.8|330
1653642900000|2022-05-27 09:15:00|2222.3|2219.3|2226.4|2224.4|2226.8|2224.6|2222.1|2219.1|340
1653643200000|2022-05-27 09:20:00|2226.5|2224.5|2229.4|2227.4|2229.9|2227.9|2226.1|2224.1|367
1653643500000|2022-05-27 09:25:00|2229.3|2227.3|2226.2|2224.2|2229.8|2227.4|2226.1|2223.5|314
1653643800000|2022-05-27 09:30:00|2226.1|2224.1|2227.7|2225.7|2228.5|2226.1|2225.5|2223.5|298
1653644100000|2022-05-27 09:35:00|2227.6|2225.6|2227.7|2225.7|2229.8|2227.4|2227.4|2224.9|332
1653644400000|2022-05-27 09:40:00|2227.6|2225.6|2227.4|2224.4|2229.1|2226.7|2226.9|2223.9|297
1653644700000|2022-05-27 09:45:00|2227.3|2224.3|2224.8|2221.8|2227.7|2225.2|2224.3|2221.5|282
1653645000000|2022-05-27 09:50:00|2225.1|2222.1|2226.2|2223.2|2226.4|2223.8|2223.9|2221.2|265
1653645300000|2022-05-27 09:55:00|2226.3|2223.3|2226.8|2223.8|2228.8|2226.4|2225.7|2223.3|302
1653645600000|2022-05-27 10:00:00|2226.9|2223.9|2229.1|2227.1|2229.9|2227.7|2226.2|2223.7|295
1653645900000|2022-05-27 10:05:00|2229.5|2227.5|2229.7|2226.7|2230.5|2228.5|2228.7|2226.5|287
1653646200000|2022-05-27 10:10:00|2229.6|2226.6|2229.4|2227.4|2230.3|2227.7|2228.5|2226|261
1653646500000|2022-05-27 10:15:00|2229.3|2227.3|2227.9|2225.9|2229.7|2227.7|2227.4|2224.9|301
1653646800000|2022-05-27 10:20:00|2227.8|2225.8|2231.9|2229.9|2232.6|2230|2227.8|2225.6|299
1653647100000|2022-05-27 10:25:00|2231.8|2229.8|2230.1|2227.1|2233.4|2230.9|2229.9|2226.9|383
1653647400000|2022-05-27 10:30:00|2230.2|2227.2|2231.6|2229.6|2232.7|2230.4|2229.2|2226.7|457
1653647700000|2022-05-27 10:35:00|2231.5|2229.5|2229.6|2226.6|2232.6|2230|2229.3|2226.3|329
1653648000000|2022-05-27 10:40:00|2229.5|2226.5|2232.2|2229.2|2233.8|2231.3|2227.2|2224.6|576
1653648300000|2022-05-27 10:45:00|2232.3|2229.3|2231|2229|2232.9|2230.4|2228.7|2225.7|445
1653648600000|2022-05-27 10:50:00|2231.3|2228.3|2230.1|2228.1|2232.2|2230|2230|2227.8|308
1653648900000|2022-05-27 10:55:00|2230.2|2228.2|2230.2|2228.2|2232.3|2229.9|2229.6|2227.1|353
1653649200000|2022-05-27 11:00:00|2230.1|2228.1|2227.4|2224.4|2231|2228.6|2227|2224|419
1653649500000|2022-05-27 11:05:00|2227.5|2224.5|2230.5|2227.5|2230.9|2227.9|2226.6|2224.2|393
1653649800000|2022-05-27 11:10:00|2230.6|2227.6|2233.7|2231.7|2234.3|2231.8|2230.2|2227.6|654
1653650100000|2022-05-27 11:15:00|2234.2|2231.2|2229.9|2227.9|2235.2|2232.9|2229.5|2226.7|596
1653650400000|2022-05-27 11:20:00|2230.4|2227.4|2232|2229|2233.7|2231.5|2229.5|2226.9|360
1653650700000|2022-05-27 11:25:00|2231.9|2228.9|2233.3|2230.3|2233.6|2231.2|2231.4|2228.9|424
1653651000000|2022-05-27 11:30:00|2233.4|2230.4|2237.2|2234.2|2237.5|2235.5|2233.4|2230.4|383
1653651300000|2022-05-27 11:35:00|2237.1|2234.1|2237|2235|2240.1|2237.6|2236.7|2234|561
1653651600000|2022-05-27 11:40:00|2236.9|2234.9|2234.8|2232.8|2237.7|2235.3|2234.8|2232.8|402
1653651900000|2022-05-27 11:45:00|2234.9|2232.9|2234.9|2232.9|2235.7|2233.4|2231.6|2229.4|488
1653652200000|2022-05-27 11:50:00|2234.8|2232.8|2233.2|2231.2|2236.2|2234|2231.3|2229.3|513
1653652500000|2022-05-27 11:55:00|2233.3|2231.3|2229.9|2227.9|2233.4|2231.4|2229.3|2226.9|490
1653652800000|2022-05-27 12:00:00|2230|2228|2239|2236|2240.2|2237.5|2229.2|2226.7|749
1653653100000|2022-05-27 12:05:00|2238.5|2236.5|2239.2|2236.2|2239.5|2236.9|2236.6|2234|562
1653653400000|2022-05-27 12:10:00|2239.3|2236.3|2240.4|2237.4|2241.6|2238.6|2236.9|2234.9|505
1653653700000|2022-05-27 12:15:00|2240.3|2237.3|2241.1|2238.1|2241.5|2238.6|2238|2235|487
1653654000000|2022-05-27 12:20:00|2241.3|2238.3|2243.1|2240.1|2246.3|2243.3|2239.5|2237.2|533
1653654300000|2022-05-27 12:25:00|2242.9|2239.9|2238.4|2235.4|2243|2240|2236.3|2233.3|664
1653654600000|2022-05-27 12:30:00|2238.8|2235.8|2227.6|2224.6|2241|2238|2222.6|2219.6|1050
1653654900000|2022-05-27 12:35:00|2227.8|2224.8|2232.2|2229.2|2234.3|2231.8|2225.8|2223|839
1653655200000|2022-05-27 12:40:00|2232.3|2229.3|2225.2|2222.2|2233|2230|2223.9|2220.9|768
1653655500000|2022-05-27 12:45:00|2224.6|2222.6|2223.6|2221.6|2225.6|2223|2221.3|2218.8|554
1653655800000|2022-05-27 12:50:00|2223.5|2221.5|2224.8|2221.8|2226|2223|2222.1|2219.7|479
1653656100000|2022-05-27 12:55:00|2224.7|2221.7|2227.8|2224.8|2229.4|2226.4|2224.1|2221.7|603
1653656400000|2022-05-27 13:00:00|2227.9|2224.9|2231.4|2228.4|2232.7|2229.7|2227.8|2224.8|801
1653656700000|2022-05-27 13:05:00|2231.9|2228.9|2234.9|2231.9|2235.4|2232.4|2231.4|2228.6|730
1653657000000|2022-05-27 13:10:00|2235|2232|2232.6|2229.6|2235.1|2232.1|2230.9|2227.9|582
1653657300000|2022-05-27 13:15:00|2232.5|2229.5|2232.9|2229.9|2235.1|2232.1|2229.6|2226.7|590
1653657600000|2022-05-27 13:20:00|2233|2230|2230.8|2227.8|2233.5|2230.6|2229.5|2226.9|518
1653657900000|2022-05-27 13:25:00|2230.6|2227.6|2235.9|2233.9|2236.8|2233.9|2230.6|2227.6|638
1653658200000|2022-05-27 13:30:00|2236.6|2233.6|2236.5|2234.5|2239.2|2236.7|2235.1|2232.4|782
1653658500000|2022-05-27 13:35:00|2236.6|2234.6|2234.7|2232.7|2237.3|2235.3|2231.8|2229.7|664
1653658800000|2022-05-27 13:40:00|2234.8|2232.8|2228.6|2225.6|2238|2235.9|2228|2225.5|772
1653659100000|2022-05-27 13:45:00|2228.7|2225.7|2228|2225|2230.4|2227.6|2225.5|2223.1|708
1653659400000|2022-05-27 13:50:00|2227.8|2224.8|2229.4|2227.4|2230.9|2228.6|2227.1|2224.6|589
1653659700000|2022-05-27 13:55:00|2229.5|2227.5|2227.7|2224.7|2230.7|2228.3|2226.8|2223.9|489
1653660000000|2022-05-27 14:00:00|2227.5|2224.5|2219.3|2216.3|2229.1|2226.1|2218.8|2216.3|928
1653660300000|2022-05-27 14:05:00|2219.6|2216.6|2220.1|2217.1|2222.2|2219.6|2215.9|2213.3|687
1653660600000|2022-05-27 14:10:00|2220.2|2217.2|2218|2216|2221.6|2219|2217.1|2214.5|711
1653660900000|2022-05-27 14:15:00|2218.1|2216.1|2217.2|2215.2|2218.8|2216.6|2213.7|2211.4|819
1653661200000|2022-05-27 14:20:00|2217.3|2215.3|2219.5|2216.5|2219.6|2217|2216.9|2214.3|705
1653661500000|2022-05-27 14:25:00|2219.6|2216.6|2216.8|2213.8|2219.6|2217.2|2215.7|2212.9|549
1653661800000|2022-05-27 14:30:00|2216.9|2213.9|2218.9|2216.9|2219.6|2217.2|2216.3|2213.6|611
1653662100000|2022-05-27 14:35:00|2218.8|2216.8|2215.9|2213.9|2219.5|2217.5|2215.6|2212.8|453
1653662400000|2022-05-27 14:40:00|2216|2214|2219.4|2216.4|2219.8|2217.4|2215.5|2213|606
1653662700000|2022-05-27 14:45:00|2219.3|2216.3|2218.6|2216.6|2219.6|2217.4|2217.1|2214.9|381
1653663000000|2022-05-27 14:50:00|2218.5|2216.5|2216.1|2213.1|2218.5|2216.5|2213.7|2211.4|651
1653663300000|2022-05-27 14:55:00|2215.9|2212.9|2211.7|2208.7|2216.1|2213.5|2210.3|2208.3|563
1653663600000|2022-05-27 15:00:00|2211.8|2208.8|2204.8|2202.8|2214.1|2211.7|2204|2201.2|653
1653663900000|2022-05-27 15:05:00|2204.7|2202.7|2206.9|2203.9|2207.6|2204.6|2204.2|2201.6|640
1653664200000|2022-05-27 15:10:00|2207|2204|2206.7|2203.7|2208|2205|2205.6|2202.9|586
1653664500000|2022-05-27 15:15:00|2206.8|2203.8|2208|2206|2209.2|2206.2|2205.8|2202.8|417
1653664800000|2022-05-27 15:20:00|2207.9|2205.9|2210.4|2208.4|2211.9|2209.2|2207.6|2205.4|412
1653665100000|2022-05-27 15:25:00|2210.5|2208.5|2211.3|2209.3|2212.4|2209.5|2210.1|2207.3|385
1653665400000|2022-05-27 15:30:00|2211.4|2209.4|2211.4|2208.4|2212.9|2210|2211.1|2208.3|412
1653665700000|2022-05-27 15:35:00|2211|2208|2208.1|2205.1|2212.1|2209.1|2207.7|2205.1|472
1653666000000|2022-05-27 15:40:00|2208.2|2205.2|2207|2205|2209.6|2207.6|2206.9|2204.5|319
1653666300000|2022-05-27 15:45:00|2207.1|2205.1|2207.5|2205.5|2209|2206.7|2206.9|2204.5|321
1653666600000|2022-05-27 15:50:00|2207.6|2205.6|2207.7|2205.7|2208.2|2206.2|2207.1|2205.1|228
1653666900000|2022-05-27 15:55:00|2207.6|2205.6|2206.9|2204.9|2209.1|2207.1|2206.7|2204.3|256
1653667200000|2022-05-27 16:00:00|2207|2205|2206.9|2204.9|2208.1|2205.8|2206.8|2204.4|235
1653667500000|2022-05-27 16:05:00|2207|2205|2207.9|2205.9|2208.5|2206|2206.4|2204|252
1653667800000|2022-05-27 16:10:00|2208|2206|2208.3|2206.3|2208.8|2206.4|2207.2|2204.9|215
1653668100000|2022-05-27 16:15:00|2208.4|2206.4|2208.1|2206.1|2208.8|2206.8|2207.2|2204.8|199
1653668400000|2022-05-27 16:20:00|2208|2206|2208.7|2206.7|2209.2|2206.9|2207.8|2205.3|170
1653668700000|2022-05-27 16:25:00|2208.8|2206.8|2207.2|2205.2|2209.2|2206.9|2207|2204.8|261
1653669000000|2022-05-27 16:30:00|2207.3|2205.3|2206.8|2204.8|2207.9|2205.5|2206|2204|217
1653669300000|2022-05-27 16:35:00|2206.7|2204.7|2206.7|2204.7|2207.1|2204.7|2205.4|2202.9|217
1653669600000|2022-05-27 16:40:00|2206.6|2204.6|2206.5|2203.5|2206.8|2204.7|2205.3|2202.8|205
1653669900000|2022-05-27 16:45:00|2206.4|2203.4|2206.3|2203.3|2207|2204.7|2205.8|2202.9|213
1653670200000|2022-05-27 16:50:00|2206.2|2203.2|2205.7|2203.7|2206.9|2204.1|2204.7|2202.3|257
1653670500000|2022-05-27 16:55:00|2205.8|2203.8|2207.7|2204.7|2208|2206|2205.8|2203.4|209
1653670800000|2022-05-27 17:00:00|2207.8|2204.8|2207.7|2205.7|2208.3|2205.9|2207.1|2204.1|228
1653671100000|2022-05-27 17:05:00|2207.8|2205.8|2207.6|2205.6|2207.9|2205.9|2207.2|2204.7|138
1653671400000|2022-05-27 17:10:00|2207.5|2205.5|2207.5|2205.5|2208.3|2206|2207.1|2205.1|215
1653671700000|2022-05-27 17:15:00|2207.6|2205.6|2207.9|2204.9|2208|2205.7|2207|2204.6|190
1653672000000|2022-05-27 17:20:00|2207.8|2204.8|2209.3|2206.3|2209.3|2206.4|2207.2|2204.5|263
1653672300000|2022-05-27 17:25:00|2209.2|2206.2|2208.4|2206.4|2209.4|2206.7|2207.2|2204.8|229
1653672600000|2022-05-27 17:30:00|2208.3|2206.3|2208.1|2205.1|2209|2206.5|2207.8|2205.1|208
1653672900000|2022-05-27 17:35:00|2208.2|2205.2|2205.8|2203.8|2208.3|2205.6|2205.2|2202.7|214
1653673200000|2022-05-27 17:40:00|2205.9|2203.9|2205.6|2203.6|2206.9|2204.2|2205.1|2202.3|215
1653673500000|2022-05-27 17:45:00|2205.5|2203.5|2206.2|2204.2|2207.1|2204.6|2205.5|2202.9|153
1653673800000|2022-05-27 17:50:00|2206.7|2203.7|2207.8|2205.8|2208.5|2205.9|2205.8|2203.2|187
1653674100000|2022-05-27 17:55:00|2207.9|2205.9|2209.1|2207.1|2209.9|2207.5|2207.7|2205.3|196
1653674400000|2022-05-27 18:00:00|2209|2207|2208.6|2205.6|2210|2207.1|2208.1|2205.6|213
1653674700000|2022-05-27 18:05:00|2208.7|2205.7|2208.4|2206.4|2209.1|2206.5|2207.9|2205.4|158
1653675000000|2022-05-27 18:10:00|2208.5|2206.5|2208.8|2205.8|2209|2206.6|2207.8|2205.4|130
1653675300000|2022-05-27 18:15:00|2208.7|2205.7|2208.6|2206.6|2209.1|2206.6|2207.7|2205.3|149
1653675600000|2022-05-27 18:20:00|2208.5|2206.5|2209.9|2206.9|2210.1|2207.5|2208.4|2205.8|210
1653675900000|2022-05-27 18:25:00|2209.8|2206.8|2210|2207|2210.3|2207.9|2209.1|2206.5|241
1653676200000|2022-05-27 18:30:00|2210.1|2207.1|2211|2208|2211.4|2208.7|2209.4|2206.9|163
1653676500000|2022-05-27 18:35:00|2210.5|2208.5|2211.5|2208.5|2212|2209.7|2210.2|2207.7|155
1653676800000|2022-05-27 18:40:00|2211.7|2208.7|2211.2|2209.2|2212|2209.6|2210.9|2208.4|160
1653677100000|2022-05-27 18:45:00|2211.1|2209.1|2210|2208|2211.7|2209.5|2209.9|2207.5|126
1653677400000|2022-05-27 18:50:00|2209.9|2207.9|2210|2208|2211.2|2208.8|2209.8|2206.8|131
1653677700000|2022-05-27 18:55:00|2209.7|2207.7|2211|2209|2212.2|2209.4|2209.7|2207.2|177
1653678000000|2022-05-27 19:00:00|2211.8|2208.8|2211.6|2208.6|2212|2209.5|2210.8|2208.1|197
1653678300000|2022-05-27 19:05:00|2211.5|2208.5|2211.6|2208.6|2212.9|2210|2211.3|2208.3|121
1653678600000|2022-05-27 19:10:00|2211|2209|2211.9|2209.9|2212.6|2209.9|2211|2208.5|114
1653678900000|2022-05-27 19:15:00|2211.8|2209.8|2212.5|2209.5|2212.7|2210.1|2211.3|2208.9|171
1653679200000|2022-05-27 19:20:00|2211.9|2209.9|2211.7|2209.7|2212.6|2210|2211|2208.8|161
1653679500000|2022-05-27 19:25:00|2211.8|2209.8|2210.5|2208.5|2212.2|2209.8|2210.4|2207.9|143
1653679800000|2022-05-27 19:30:00|2211.1|2208.1|2210.1|2208.1|2211.3|2208.8|2210.1|2207.7|112
1653680100000|2022-05-27 19:35:00|2210.2|2208.2|2208.2|2206.2|2210.7|2208.2|2208.1|2206|146
1653680400000|2022-05-27 19:40:00|2208.3|2206.3|2209.8|2207.8|2210.4|2207.9|2208.2|2205.8|150
1653680700000|2022-05-27 19:45:00|2210|2207|2208.5|2206.5|2210.1|2207.6|2208.2|2205.8|106
1653681000000|2022-05-27 19:50:00|2208.7|2206.7|2208.8|2206.8|2210.3|2207.8|2208.4|2206|171
1653681300000|2022-05-27 19:55:00|2208.9|2206.9|2209.7|2206.7|2209.8|2207.3|2207.9|2205.3|220
1653681600000|2022-05-27 20:00:00|2209.3|2206.3|2210.3|2207.3|2211|2208|2209.3|2206.3|137
1653681900000|2022-05-27 20:05:00|2210.4|2207.4|2211.3|2208.3|2211.5|2209|2209.4|2206.8|101
1653682200000|2022-05-27 20:10:00|2211.4|2208.4|2211.7|2208.7|2211.9|2209.6|2210.7|2208|129
1653682500000|2022-05-27 20:15:00|2211.6|2208.6|2211.5|2209.5|2212.2|2209.7|2211.4|2208.4|65
1653682800000|2022-05-27 20:20:00|2211.4|2209.4|2211.9|2208.9|2212.2|2209.7|2210.9|2208.2|130
1653683100000|2022-05-27 20:25:00|2211.8|2208.8|2212.4|2209.4|2212.6|2210.3|2211.3|2208.6|126
1653683400000|2022-05-27 20:30:00|2212.5|2209.5|2212.6|2209.6|2213|2210.4|2211.8|2209.1|117
1653683700000|2022-05-27 20:35:00|2212.7|2209.7|2212.2|2209.2|2213.1|2210.1|2211.9|2208.9|138
1653684000000|2022-05-27 20:40:00|2212.7|2209.7|2212.4|2209.4|2215.1|2210.5|2211.6|2206.6|120
1653684300000|2022-05-27 20:45:00|2212|2209|2212.8|2209.8|2214.9|2210.3|2211.8|2206.4|147
1653684600000|2022-05-27 20:50:00|2212.7|2209.7|2212.4|2209.4|2215.3|2211.2|2211.5|2206.9|175
1653684900000|2022-05-27 20:55:00|2212.1|2209.1|2213.4|2210.4|2220|2211.6|2210.5|2205|316
1653861600000|2022-05-29 22:00:00|2211.7|2208.7|2209.7|2203.8|2217.4|2209.7|2208.3|2199.4|382
1653861900000|2022-05-29 22:05:00|2210.3|2203.5|2210.3|2207.3|2213.7|2208.8|2208.4|2203.2|280
1653862200000|2022-05-29 22:10:00|2210.1|2207.1|2210.6|2207.6|2212.3|2208.1|2209.1|2206.1|129
1653862500000|2022-05-29 22:15:00|2210.7|2207.7|2210.6|2207.6|2210.8|2208.1|2209.7|2206.8|82
1653862800000|2022-05-29 22:20:00|2210.7|2207.7|2210.1|2207.1|2210.9|2207.9|2209.6|2206.6|85
1653863100000|2022-05-29 22:25:00|2210|2207|2209.7|2206.7|2210.5|2207.3|2208.8|2205|72
1653863400000|2022-05-29 22:30:00|2209.4|2206.4|2207.4|2204.4|2209.8|2206.8|2207.3|2204.3|146
1653863700000|2022-05-29 22:35:00|2207.5|2204.5|2208.1|2205.1|2208.3|2205.3|2206.7|2203.7|91
1653864000000|2022-05-29 22:40:00|2207.9|2204.9|2207.2|2204.2|2208.4|2205.4|2206.9|2203.9|77
1653864300000|2022-05-29 22:45:00|2207.3|2204.3|2206.9|2203.9|2207.4|2204.5|2206.5|2203.5|103
1653864600000|2022-05-29 22:50:00|2207.2|2204.2|2206.8|2203.8|2207.7|2204.7|2206.6|2203.6|104
1653864900000|2022-05-29 22:55:00|2206.7|2203.7|2206.7|2203.7|2207.3|2204.5|2206.1|2203.2|101
1653865200000|2022-05-29 23:00:00|2206.6|2203.6|2206.3|2203.3|2206.9|2204.3|2205.5|2202.8|90
1653865500000|2022-05-29 23:05:00|2206.2|2203.2|2204.8|2201.8|2206.3|2203.9|2202.8|2200.5|172
1653865800000|2022-05-29 23:10:00|2205.1|2202.1|2203.7|2200.7|2205.1|2202.6|2202.6|2200.1|157
1653866100000|2022-05-29 23:15:00|2203.6|2200.6|2204.1|2202.1|2205|2202.1|2202.8|2200.2|142
1653866400000|2022-05-29 23:20:00|2203.8|2201.8|2204.1|2201.1|2204.9|2202.2|2203.3|2200.6|136
1653866700000|2022-05-29 23:25:00|2204.3|2201.3|2203.8|2201.8|2204.8|2202.1|2203.1|2200.6|123
1653867000000|2022-05-29 23:30:00|2203.7|2201.7|2204.5|2201.5|2205.5|2202.8|2203.7|2201.2|164
1653867300000|2022-05-29 23:35:00|2204.4|2201.4|2205.4|2202.4|2205.5|2202.5|2203.7|2200.9|110
1653867600000|2022-05-29 23:40:00|2205.3|2202.3|2205.5|2202.5|2205.9|2203.1|2204.8|2201.9|120
1653867900000|2022-05-29 23:45:00|2205.6|2202.6|2205.6|2202.6|2206.5|2203.5|2204.8|2202|105
1653868200000|2022-05-29 23:50:00|2205.5|2202.5|2205.4|2202.4|2206|2203|2204.6|2201.6|150
1653868500000|2022-05-29 23:55:00|2205.3|2202.3|2205.9|2202.9|2206.1|2203.1|2204.8|2201.8|119
1653868800000|2022-05-30 00:00:00|2206|2203|2208.2|2205.2|2209|2206.2|2205.3|2202.3|263
1653869100000|2022-05-30 00:05:00|2208.1|2205.1|2209.4|2206.4|2209.9|2207.3|2207.6|2204.6|303
1653869400000|2022-05-30 00:10:00|2209.5|2206.5|2209.7|2206.7|2210.8|2207.9|2208.6|2206|197
1653869700000|2022-05-30 00:15:00|2209.8|2206.8|2209|2206|2210.4|2207.6|2207.8|2205.3|161
1653870000000|2022-05-30 00:20:00|2209.1|2206.1|2209.5|2207.5|2210.4|2207.5|2207.9|2205.3|190
1653870300000|2022-05-30 00:25:00|2209.3|2207.3|2211.1|2208.1|2211.1|2208.1|2209.1|2206.1|192
1653870600000|2022-05-30 00:30:00|2210.8|2207.8|2208.4|2206.4|2210.9|2207.9|2208.3|2205.4|185
1653870900000|2022-05-30 00:35:00|2208.3|2206.3|2208.7|2205.7|2210.1|2207.5|2208.2|2205.4|178
1653871200000|2022-05-30 00:40:00|2208.6|2205.6|2207.2|2204.2|2208.8|2206.2|2206.7|2203.7|160
1653871500000|2022-05-30 00:45:00|2207.1|2204.1|2208.6|2205.6|2209.1|2206.1|2206.6|2203.6|212
1653871800000|2022-05-30 00:50:00|2208.7|2205.7|2209.6|2206.6|2209.8|2206.8|2208|2205|229
1653872100000|2022-05-30 00:55:00|2209.7|2206.7|2209.7|2206.7|2210.3|2207.3|2209.1|2206.1|237
1653872400000|2022-05-30 01:00:00|2209.6|2206.6|2202.8|2199.8|2209.7|2206.7|2201|2198|714
1653872700000|2022-05-30 01:05:00|2202.4|2199.4|2202.2|2199.2|2203|2200|2199.6|2196.6|648
1653873000000|2022-05-30 01:10:00|2202.3|2199.3|2203.7|2200.7|2204.1|2201.1|2201.6|2198.6|376
1653873300000|2022-05-30 01:15:00|2203.9|2200.9|2204.3|2201.3|2204.4|2201.4|2202.2|2199.2|409
1653873600000|2022-05-30 01:20:00|2204.2|2201.2|2203.1|2200.1|2204.6|2201.6|2201.9|2198.9|393
1653873900000|2022-05-30 01:25:00|2203.3|2200.3|2202.1|2199.1|2203.9|2200.9|2200.9|2197.9|312
1653874200000|2022-05-30 01:30:00|2202.2|2199.2|2203|2200|2203.4|2200.4|2201|2198.3|332
1653874500000|2022-05-30 01:35:00|2202.9|2199.9|2211.3|2208.3|2211.5|2208.9|2202.6|2199.6|469
1653874800000|2022-05-30 01:40:00|2210.9|2208.9|2211.9|2208.9|2213.1|2210.4|2209.8|2206.8|431
1653875100000|2022-05-30 01:45:00|2212|2209|2214.9|2211.9|2215.4|2212.4|2211.7|2208.9|401
1653875400000|2022-05-30 01:50:00|2214.8|2211.8|2214.9|2211.9|2216.6|2213.6|2214.1|2211.1|521
1653875700000|2022-05-30 01:55:00|2215|2212|2214.9|2211.9|2215.9|2212.9|2213.8|2210.8|533
1653876000000|2022-05-30 02:00:00|2215|2212|2216.2|2214.2|2217.9|2215.3|2214.8|2211.8|401
1653876300000|2022-05-30 02:05:00|2216.3|2214.3|2218.6|2215.6|2218.9|2216.4|2216.1|2213.7|389
1653876600000|2022-05-30 02:10:00|2218.7|2215.7|2221.2|2218.2|2221.5|2218.8|2217.3|2214.9|499
1653876900000|2022-05-30 02:15:00|2221.3|2218.3|2224|2221|2224.2|2221.2|2221|2218.2|448
1653877200000|2022-05-30 02:20:00|2223.9|2220.9|2223.2|2220.2|2224.4|2221.7|2222.8|2219.8|338
1653877500000|2022-05-30 02:25:00|2223.4|2220.4|2222.6|2219.6|2224.4|2221.4|2221.8|2219.2|376
1653877800000|2022-05-30 02:30:00|2222.4|2219.4|2222.6|2219.6|2223.5|2220.5|2221.6|2218.6|431
1653878100000|2022-05-30 02:35:00|2222.7|2219.7|2224|2221|2224.6|2221.7|2222.7|2219.7|285
1653878400000|2022-05-30 02:40:00|2224.1|2221.1|2222.1|2219.1|2224.1|2221.1|2221.7|2218.7|320
1653878700000|2022-05-30 02:45:00|2222|2219|2220.9|2217.9|2222.5|2219.5|2220.4|2217.4|336
1653879000000|2022-05-30 02:50:00|2221|2218|2220.5|2217.5|2221.7|2218.7|2219.9|2216.9|273
1653879300000|2022-05-30 02:55:00|2220.6|2217.6|2219.7|2216.7|2220.8|2217.8|2218.8|2215.8|326
1653879600000|2022-05-30 03:00:00|2219.6|2216.6|2220.5|2217.5|2220.7|2217.7|2218.5|2215.5|287
1653879900000|2022-05-30 03:05:00|2220.4|2217.4|2219.1|2216.1|2221.3|2218.3|2218.7|2215.7|260
1653880200000|2022-05-30 03:10:00|2219.2|2216.2|2219.4|2216.4|2220.1|2217.1|2218.5|2215.5|318
1653880500000|2022-05-30 03:15:00|2219.6|2216.6|2217.7|2214.7|2220.4|2217.4|2217|2214|315
1653880800000|2022-05-30 03:20:00|2217.4|2214.4|2216.1|2213.1|2217.7|2214.7|2215.3|2212.3|330
1653881100000|2022-05-30 03:25:00|2215.9|2212.9|2216.4|2213.4|2216.9|2213.9|2215.6|2212.6|220
1653881400000|2022-05-30 03:30:00|2216.5|2213.5|2216.4|2213.4|2217.3|2214.3|2216.2|2213.2|187
1653881700000|2022-05-30 03:35:00|2216.5|2213.5|2216.9|2213.9|2217.5|2214.5|2216.2|2213.2|182
1653882000000|2022-05-30 03:40:00|2217|2214|2218.8|2215.8|2219.1|2216.1|2216.7|2213.7|210
1653882300000|2022-05-30 03:45:00|2218.7|2215.7|2219.1|2216.1|2219.6|2217.2|2218.4|2215.4|192
1653882600000|2022-05-30 03:50:00|2219.4|2216.4|2220.2|2218.2|2221.2|2218.7|2219|2216|303
1653882900000|2022-05-30 03:55:00|2220.1|2218.1|2220.5|2217.5|2221.4|2218.7|2219.6|2217|311
1653883200000|2022-05-30 04:00:00|2220.4|2217.4|2222.8|2219.8|2222.9|2219.9|2219.9|2216.9|268
1653883500000|2022-05-30 04:05:00|2222.2|2219.2|2220.9|2218.9|2222.8|2219.8|2220.5|2217.6|346
1653883800000|2022-05-30 04:10:00|2220.8|2218.8|2221.3|2218.3|2222.2|2219.7|2220|2217|349
1653884100000|2022-05-30 04:15:00|2220.9|2217.9|2221|2218|2221.6|2218.7|2220.2|2217.2|296
1653884400000|2022-05-30 04:20:00|2221.1|2218.1|2221.9|2218.9|2222.1|2219.2|2220.5|2217.5|205
1653884700000|2022-05-30 04:25:00|2221.7|2218.7|2221.8|2218.8|2222.5|2219.5|2221.1|2218.1|282
1653885000000|2022-05-30 04:30:00|2221.9|2218.9|2223.7|2220.7|2224|2221|2221.6|2218.6|254
1653885300000|2022-05-30 04:35:00|2223.8|2220.8|2224.3|2221.3|2225.1|2222.2|2222.8|2219.8|309
1653885600000|2022-05-30 04:40:00|2224.8|2221.8|2225|2222|2225.6|2222.6|2223.7|2220.9|261
1653885900000|2022-05-30 04:45:00|2224.8|2221.8|2224.4|2221.4|2226|2223|2223.7|2221.1|264
1653886200000|2022-05-30 04:50:00|2224.5|2221.5|2224.9|2221.9|2225.6|2222.6|2223.8|2221|226
1653886500000|2022-05-30 04:55:00|2225|2222|2223.7|2220.7|2225.4|2222.6|2223.5|2220.7|228
1653886800000|2022-05-30 05:00:00|2223.6|2220.6|2225.6|2223.6|2228.6|2225.6|2223.3|2220.3|474
1653887100000|2022-05-30 05:05:00|2225.4|2223.4|2226.7|2224.7|2228.3|2225.3|2225.3|2222.5|259
1653887400000|2022-05-30 05:10:00|2226.8|2224.8|2228.7|2226.7|2229.3|2226.8|2226.7|2224.5|173
1653887700000|2022-05-30 05:15:00|2228.8|2226.8|2229|2226|2229.5|2226.9|2227.2|2224.7|144
1653888000000|2022-05-30 05:20:00|2229.1|2226.1|2226.8|2223.8|2229.3|2226.8|2226.1|2223.1|188
1653888300000|2022-05-30 05:25:00|2226.6|2223.6|2224.7|2221.7|2227.2|2224.2|2223.3|2220.3|406
1653888600000|2022-05-30 05:30:00|2224.8|2221.8|2224.3|2221.3|2226.2|2223.2|2223.2|2220.2|488
1653888900000|2022-05-30 05:35:00|2224.4|2221.4|2226.4|2223.4|2226.6|2223.6|2223.7|2220.7|348
1653889200000|2022-05-30 05:40:00|2226.5|2223.5|2226.3|2223.3|2227.8|2224.8|2225.8|2222.8|334
1653889500000|2022-05-30 05:45:00|2226.2|2223.2|2227.1|2224.1|2227.8|2224.8|2225.8|2222.8|217
1653889800000|2022-05-30 05:50:00|2226.9|2223.9|2223.9|2220.9|2227.5|2224.5|2223.2|2220.2|317
1653890100000|2022-05-30 05:55:00|2224|2221|2226.9|2223.9|2229.2|2226.2|2223.7|2220.7|556
1653890400000|2022-05-30 06:00:00|2226.6|2223.6|2225.8|2222.8|2227.7|2224.7|2224.6|2221.8|381
1653890700000|2022-05-30 06:05:00|2226.5|2223.5|2226.3|2223.3|2227.7|2224.7|2225.5|2222.6|383
1653891000000|2022-05-30 06:10:00|2226.5|2223.5|2228.7|2225.7|2229.4|2226.4|2226.1|2223.1|429
1653891300000|2022-05-30 06:15:00|2228.9|2225.9|2229.3|2226.3|2229.6|2226.8|2228.1|2225.2|350
1653891600000|2022-05-30 06:20:00|2229.2|2226.2|2227|2224|2230|2227|2226.8|2223.8|285
1653891900000|2022-05-30 06:25:00|2227.1|2224.1|2227|2224|2227.5|2224.5|2226.2|2223.2|292
1653892200000|2022-05-30 06:30:00|2226.8|2223.8|2224.4|2221.4|2227.3|2224.3|2223.2|2220.7|309
1653892500000|2022-05-30 06:35:00|2224.3|2221.3|2226.2|2223.2|2226.5|2223.5|2221.7|2219.6|455
1653892800000|2022-05-30 06:40:00|2226.1|2223.1|2224.6|2221.6|2226.4|2223.4|2224|2221.6|190
1653893100000|2022-05-30 06:45:00|2224.7|2221.7|2224.7|2221.7|2225.1|2222.1|2223.4|2220.9|261
1653893400000|2022-05-30 06:50:00|2224.6|2221.6|2221.6|2218.6|2224.7|2221.7|2221.1|2218.4|263
1653893700000|2022-05-30 06:55:00|2221.7|2218.7|2220.7|2218.7|2223.1|2220.6|2220.7|2218.4|210
1653894000000|2022-05-30 07:00:00|2221.2|2218.2|2221.4|2219.4|2222.5|2220.5|2220.5|2217.5|254
1653894300000|2022-05-30 07:05:00|2221.5|2219.5|2218.1|2216.1|2221.5|2219.5|2217|2214.2|463
1653894600000|2022-05-30 07:10:00|2218.2|2216.2|2220.3|2217.3|2221.7|2218.7|2217.5|2214.5|388
1653894900000|2022-05-30 07:15:00|2220.4|2217.4|2220.1|2217.1|2220.7|2217.8|2218.9|2215.9|296
1653895200000|2022-05-30 07:20:00|2220.5|2217.5|2219.5|2217.5|2220.6|2218.2|2218.5|2216|217
1653895500000|2022-05-30 07:25:00|2219.6|2217.6|2220.2|2217.2|2222.6|2219.6|2219.6|2216.8|280
1653895800000|2022-05-30 07:30:00|2220.1|2217.1|2219.3|2216.3|2220.5|2217.5|2218.9|2216.3|260
1653896100000|2022-05-30 07:35:00|2219.1|2217.3|2217.1|2214.1|2219.8|2217.3|2216.1|2213.6|311
1653896400000|2022-05-30 07:40:00|2217|2214|2219.4|2216.4|2220.2|2217.9|2216.2|2213.8|340
1653896700000|2022-05-30 07:45:00|2219.1|2217.1|2216.9|2214.9|2219.7|2217.1|2216.4|2213.9|240
1653897000000|2022-05-30 07:50:00|2217|2215|2217.2|2215.2|2218.3|2216.1|2216.8|2214.4|231
1653897300000|2022-05-30 07:55:00|2217.3|2215.3|2214|2212|2217.6|2215.5|2213.4|2211|562
1653897600000|2022-05-30 08:00:00|2213.9|2211.9|2214.6|2212.6|2216.2|2213.9|2213.6|2211.1|422
1653897900000|2022-05-30 08:05:00|2214.5|2212.5|2214.9|2211.9|2214.9|2212.9|2213.4|2211|361
1653898200000|2022-05-30 08:10:00|2214.8|2211.8|2211.5|2209.5|2214.9|2212.7|2210.5|2207.9|444
1653898500000|2022-05-30 08:15:00|2211.6|2209.6|2207.8|2205.8|2212.7|2210.3|2207|2204.7|485
1653898800000|2022-05-30 08:20:00|2207.9|2205.9|2209.7|2207.7|2210.9|2208.7|2206.9|2204.5|539
1653899100000|2022-05-30 08:25:00|2209.8|2207.8|2211.3|2208.3|2213.2|2211|2208.8|2206.3|513
1653899400000|2022-05-30 08:30:00|2210.8|2208.8|2210.9|2208.9|2212.3|2209.9|2210.7|2208.1|307
1653899700000|2022-05-30 08:35:00|2211|2209|2215.5|2213.5|2216.1|2213.9|2210.6|2208.2|318
1653900000000|2022-05-30 08:40:00|2215.4|2213.4|2215.8|2212.8|2216.2|2213.8|2214.6|2212.3|249
1653900300000|2022-05-30 08:45:00|2215.9|2212.9|2215.1|2213.1|2216.5|2214.1|2214.7|2212.2|243
1653900600000|2022-05-30 08:50:00|2214.8|2212.8|2214.2|2212.2|2215.7|2213.3|2213.3|2210.7|279
1653900900000|2022-05-30 08:55:00|2214.1|2212.1|2213.6|2211.6|2214.4|2212.3|2213.1|2210.5|241
1653901200000|2022-05-30 09:00:00|2213.5|2211.5|2211.7|2209.7|2213.9|2211.8|2211.3|2208.9|311
1653901500000|2022-05-30 09:05:00|2211.8|2209.8|2211.3|2209.3|2212.4|2210.4|2211.2|2208.7|309
1653901800000|2022-05-30 09:10:00|2211.4|2209.4|2208.6|2206.6|2211.4|2209.4|2208.5|2206.5|255
1653902100000|2022-05-30 09:15:00|2208.7|2206.7|2208.9|2206.9|2209.5|2207.5|2207.5|2205.5|159
1653902400000|2022-05-30 09:20:00|2209|2207|2209.3|2207.3|2209.4|2207.4|2208.3|2205.9|193
1653902700000|2022-05-30 09:25:00|2209.4|2207.4|2210.6|2208.6|2211.3|2208.7|2208.9|2206.7|205
1653903000000|2022-05-30 09:30:00|2210.7|2208.7|2209.6|2207.6|2212|2209.2|2208.3|2206.1|275
1653903300000|2022-05-30 09:35:00|2209.5|2207.5|2208.8|2206.8|2209.7|2207.7|2208.4|2206.1|110
1653903600000|2022-05-30 09:40:00|2208.7|2206.7|2209.8|2206.8|2209.8|2207.1|2208.6|2206.3|109
1653903900000|2022-05-30 09:45:00|2209.9|2206.9|2207.8|2205.8|2210.1|2207.6|2207.8|2205.8|147
1653904200000|2022-05-30 09:50:00|2207.9|2205.9|2209.4|2206.4|2209.6|2206.6|2207.3|2204.6|171
1653904500000|2022-05-30 09:55:00|2209.5|2206.5|2208.3|2205.3|2209.7|2206.7|2207.9|2204.9|136
1653904800000|2022-05-30 10:00:00|2208.4|2205.4|2209.5|2207.5|2210.1|2207.7|2207.2|2204.9|275
1653905100000|2022-05-30 10:05:00|2209.4|2207.4|2212.4|2210.4|2212.9|2210.6|2209.4|2207|259
1653905400000|2022-05-30 10:10:00|2212.2|2210.2|2210|2208|2212.7|2210.5|2210|2208|242
1653905700000|2022-05-30 10:15:00|2209.9|2207.9|2209.4|2207.4|2209.9|2207.9|2208.7|2206.7|153
1653906000000|2022-05-30 10:20:00|2209.3|2207.3|2208.8|2205.8|2209.6|2207.6|2207.2|2204.7|204
1653906300000|2022-05-30 10:25:00|2208.9|2205.9|2207.8|2204.8|2208.9|2205.9|2206.4|2203.7|257
1653906600000|2022-05-30 10:30:00|2207.9|2204.9|2208|2205|2208.7|2206.2|2207.1|2204.3|261
1653906900000|2022-05-30 10:35:00|2207.9|2204.9|2208.3|2206.3|2209.4|2206.9|2206.7|2204|226
1653907200000|2022-05-30 10:40:00|2208|2206|2207.5|2205.5|2208.9|2206.4|2207.1|2204.4|250
1653907500000|2022-05-30 10:45:00|2207.6|2205.6|2208.9|2205.9|2208.9|2205.9|2206.8|2204.2|244
1653907800000|2022-05-30 10:50:00|2208.8|2205.8|2208.1|2205.1|2209.8|2207.2|2208|2205|206
1653908100000|2022-05-30 10:55:00|2208.2|2205.2|2207.5|2204.5|2209|2206|2206.3|2203.8|253
1653908400000|2022-05-30 11:00:00|2207.7|2204.7|2207.3|2205.3|2208|2205.8|2204.8|2202.7|331
1653908700000|2022-05-30 11:05:00|2207.4|2205.4|2208.9|2205.9|2209.7|2206.7|2206.5|2204|286
1653909000000|2022-05-30 11:10:00|2208.7|2205.7|2210.4|2207.4|2210.5|2207.6|2208.1|2205.3|277
1653909300000|2022-05-30 11:15:00|2210.1|2207.1|2210.8|2208.8|2211.3|2208.9|2209.1|2206.7|217
1653909600000|2022-05-30 11:20:00|2210.7|2208.7|2210.2|2208.2|2211.9|2209.4|2210|2207.6|239
1653909900000|2022-05-30 11:25:00|2210|2208|2209.9|2206.9|2211|2208.5|2209|2206.2|280
1653910200000|2022-05-30 11:30:00|2210|2207|2210.1|2207.1|2211.8|2209.4|2209.7|2206.7|223
1653910500000|2022-05-30 11:35:00|2210.4|2207.4|2211.1|2208.1|2212|2209.4|2209.6|2207.3|213
1653910800000|2022-05-30 11:40:00|2210.9|2207.9|2209.8|2206.8|2211.6|2209|2208.7|2205.7|185
1653911100000|2022-05-30 11:45:00|2209.7|2206.7|2209|2206|2209.7|2206.7|2208|2205.3|261
1653911400000|2022-05-30 11:50:00|2209.1|2206.1|2209.1|2206.1|2210.2|2207.4|2208.4|2205.4|270
1653911700000|2022-05-30 11:55:00|2209|2206|2208.6|2205.6|2209.7|2207.3|2208.3|2205.4|207
1653912000000|2022-05-30 12:00:00|2208.7|2205.7|2209.3|2206.3|2210.2|2207.2|2208.1|2205.1|259
1653912300000|2022-05-30 12:05:00|2209.2|2206.2|2211.7|2208.7|2211.7|2208.9|2209|2206|173
1653912600000|2022-05-30 12:10:00|2211.5|2208.5|2210.7|2207.7|2213.2|2210.6|2210.6|2207.6|263
1653912900000|2022-05-30 12:15:00|2210.5|2207.5|2209|2206|2210.5|2207.9|2208.4|2205.6|264
1653913200000|2022-05-30 12:20:00|2209.3|2206.3|2209.7|2206.7|2211.4|2208.4|2208.4|2205.4|294
1653913500000|2022-05-30 12:25:00|2209.8|2206.8|2211|2208|2211.5|2208.5|2209.1|2206.1|287
1653913800000|2022-05-30 12:30:00|2210.8|2207.8|2210|2207|2211.2|2208.2|2209.3|2206.3|289
1653914100000|2022-05-30 12:35:00|2209.8|2206.8|2208|2205|2210.4|2207.4|2207.7|2204.7|217
1653914400000|2022-05-30 12:40:00|2208.1|2205.1|2208.6|2205.6|2208.9|2206.1|2207.7|2204.7|178
1653914700000|2022-05-30 12:45:00|2208.3|2205.3|2208.5|2205.5|2208.6|2205.9|2207.3|2204.9|177
1653915000000|2022-05-30 12:50:00|2208.4|2205.4|2210.2|2207.2|2210.7|2207.7|2207.9|2204.9|185
1653915300000|2022-05-30 12:55:00|2210.4|2207.4|2209.4|2207.4|2211.1|2208.1|2209.2|2206.8|221
1653915600000|2022-05-30 13:00:00|2209.3|2207.3|2207.3|2204.3|2209.4|2207.3|2204|2201|527
1653915900000|2022-05-30 13:05:00|2207.2|2204.2|2207.7|2204.7|2208|2205.1|2204.2|2201.2|497
1653916200000|2022-05-30 13:10:00|2207.6|2204.6|2208.1|2205.1|2210.8|2207.8|2207.2|2204.6|419
1653916500000|2022-05-30 13:15:00|2208.2|2205.2|2210.8|2207.8|2211|2208.4|2207.3|2204.7|287
1653916800000|2022-05-30 13:20:00|2210.7|2207.7|2209.1|2206.1|2211.5|2208.6|2208.6|2205.6|413
1653917100000|2022-05-30 13:25:00|2209.2|2206.2|2210|2207|2211.5|2208.5|2208.5|2205.8|378
1653917400000|2022-05-30 13:30:00|2210.2|2207.2|2208.8|2205.8|2210.2|2207.2|2207.2|2204.2|297
1653917700000|2022-05-30 13:35:00|2208.7|2205.7|2207.8|2204.8|2210.4|2207.4|2207.1|2204.6|252
1653918000000|2022-05-30 13:40:00|2207.7|2204.7|2206.9|2203.9|2208|2205.5|2205.8|2203.3|284
1653918300000|2022-05-30 13:45:00|2207|2204|2207|2204|2207.1|2204.5|2204.2|2201.6|228
1653918600000|2022-05-30 13:50:00|2206.9|2203.9|2207.5|2204.5|2207.7|2204.8|2206.3|2203.5|223
1653918900000|2022-05-30 13:55:00|2206.8|2204.8|2206.5|2203.5|2207.4|2205.1|2205.7|2203.3|337
1653919200000|2022-05-30 14:00:00|2206.4|2203.4|2197.1|2194.1|2206.6|2203.6|2192.8|2189.8|770
1653919500000|2022-05-30 14:05:00|2197|2194|2194.5|2191.5|2200.3|2197.3|2194.4|2191.4|655
1653919800000|2022-05-30 14:10:00|2194.7|2191.7|2195.9|2192.9|2196.4|2193.4|2194|2191|611
1653920100000|2022-05-30 14:15:00|2195.7|2192.7|2200.1|2197.1|2200.9|2198.3|2195.2|2192.2|583
1653920400000|2022-05-30 14:20:00|2200.2|2197.2|2196.7|2194.7|2200.2|2197.2|2196.3|2193.8|353
1653920700000|2022-05-30 14:25:00|2196.8|2194.8|2198.5|2195.5|2199|2196.3|2195.2|2192.7|397
1653921000000|2022-05-30 14:30:00|2198.6|2195.6|2197.6|2194.6|2200.2|2197.2|2196.6|2193.6|386
1653921300000|2022-05-30 14:35:00|2197.7|2194.7|2196.7|2193.7|2198.1|2195.6|2196.4|2193.7|258
1653921600000|2022-05-30 14:40:00|2196.8|2193.8|2197.8|2194.8|2198.2|2195.7|2195.3|2192.7|270
1653921900000|2022-05-30 14:45:00|2197.9|2194.9|2200.2|2198.2|2200.6|2198.2|2196.7|2194|276
1653922200000|2022-05-30 14:50:00|2200.1|2198.1|2203|2200|2203.1|2200.6|2199.6|2197|315
1653922500000|2022-05-30 14:55:00|2203.1|2200.1|2205.9|2202.9|2206.4|2203.7|2202.3|2199.8|416
1653922800000|2022-05-30 15:00:00|2205.8|2202.8|2203.4|2200.4|2206|2203|2202.8|2200.1|529
1653923100000|2022-05-30 15:05:00|2203.5|2200.5|2201.9|2198.9|2203.5|2200.5|2201.7|2198.8|327
1653923400000|2022-05-30 15:10:00|2201.8|2198.8|2201.6|2198.6|2202.4|2199.5|2200.6|2197.6|291
1653923700000|2022-05-30 15:15:00|2201.7|2198.7|2202.6|2199.6|2203.7|2201.3|2201.7|2198.7|275
1653924000000|2022-05-30 15:20:00|2202.5|2199.5|2202|2199|2202.8|2200.3|2201.5|2198.8|159
1653924300000|2022-05-30 15:25:00|2202.1|2199.1|2201.3|2198.3|2202.6|2200|2199.9|2197.2|295
1653924600000|2022-05-30 15:30:00|2201.2|2198.2|2200.6|2197.6|2201.5|2198.6|2200.1|2197.5|238
1653924900000|2022-05-30 15:35:00|2200.4|2197.4|2200|2198|2201|2198.2|2199.2|2196.2|296
1653925200000|2022-05-30 15:40:00|2200.1|2198.1|2200.2|2197.2|2201.3|2198.5|2199|2196.3|263
1653925500000|2022-05-30 15:45:00|2200.1|2197.1|2199.8|2196.8|2200.6|2197.6|2198.8|2195.8|227
1653925800000|2022-05-30 15:50:00|2199.9|2196.9|2197.4|2194.4|2200.2|2197.3|2196.4|2193.4|249
1653926100000|2022-05-30 15:55:00|2197.5|2194.5|2199|2196|2199.4|2196.4|2197.4|2194.4|241
1653926400000|2022-05-30 16:00:00|2198.9|2195.9|2200.5|2197.5|2200.9|2197.9|2198|2195|237
1653926700000|2022-05-30 16:05:00|2200.4|2197.4|2201.2|2198.2|2201.4|2198.4|2199.9|2196.9|198
1653927000000|2022-05-30 16:10:00|2200.8|2197.8|2200.3|2197.3|2201.3|2198.3|2199.3|2196.4|216
1653927300000|2022-05-30 16:15:00|2200|2197|2199.2|2196.2|2200.7|2197.7|2198.3|2195.8|163
1653927600000|2022-05-30 16:20:00|2199|2196|2199.4|2196.4|2199.6|2196.8|2198.8|2195.9|147
1653927900000|2022-05-30 16:25:00|2199.5|2196.5|2199.3|2196.3|2200.9|2197.9|2199|2196|206
1653928200000|2022-05-30 16:30:00|2199.5|2196.5|2199.3|2196.3|2200|2197|2198.6|2195.6|216
1653928500000|2022-05-30 16:35:00|2199.5|2196.5|2198.4|2195.4|2199.6|2196.6|2198.3|2195.3|131
1653928800000|2022-05-30 16:40:00|2198.3|2195.3|2199.2|2196.2|2199.4|2196.4|2197.2|2194.2|148
1653929100000|2022-05-30 16:45:00|2199.3|2196.3|2198.6|2195.6|2199.4|2196.4|2198.1|2195.1|99
1653929400000|2022-05-30 16:50:00|2198.7|2195.7|2199.2|2196.2|2200.9|2197.9|2198.7|2195.7|118
1653929700000|2022-05-30 16:55:00|2199.4|2196.4|2199.9|2196.9|2200|2197.4|2198.7|2195.7|169
1653930000000|2022-05-30 17:00:00|2200.1|2197.1|2200.8|2197.8|2201|2198.5|2199.3|2196.3|164
1653930300000|2022-05-30 17:05:00|2201.1|2198.1|2200.9|2197.9|2201.8|2198.8|2200.2|2197.5|102
1653930600000|2022-05-30 17:10:00|2201|2198|2201.4|2198.4|2201.6|2198.8|2200.4|2197.6|110
1653930900000|2022-05-30 17:15:00|2201.3|2198.3|2201.4|2198.4|2201.7|2199|2200.3|2197.6|167
1653931200000|2022-05-30 17:20:00|2201.7|2198.7|2200.1|2198.1|2201.7|2198.7|2199.6|2197.1|137
1653931500000|2022-05-30 17:25:00|2199.7|2197.7|2202.6|2199.6|2203|2200|2199.7|2197.5|114
1653931800000|2022-05-30 17:30:00|2202.5|2199.5|2202.6|2199.6|2203.2|2200.5|2202.2|2199.2|71
1653932100000|2022-05-30 17:35:00|2202.8|2199.8|2202.2|2199.2|2203|2200.5|2201.7|2198.7|86
1653932400000|2022-05-30 17:40:00|2202|2199|2202.8|2199.8|2203|2200|2201.3|2198.3|73
1653932700000|2022-05-30 17:45:00|2202.7|2199.7|2202.7|2199.7|2203.1|2200.3|2202.2|2199.4|88
1653933000000|2022-05-30 17:50:00|2202.6|2199.6|2202.5|2199.5|2202.6|2199.8|2201.1|2198.3|94
1653933300000|2022-05-30 17:55:00|2202.3|2199.3|2199|2197|2202.8|2200.2|2198.6|2196.1|177
1653933600000|2022-05-30 18:00:00|2198.9|2196.9|2199.6|2196.6|2201.3|2198.7|2197.8|2195.3|199
1653933900000|2022-05-30 18:05:00|2199.5|2196.5|2198.8|2195.8|2200.2|2197.5|2197.8|2195.8|157
1653934200000|2022-05-30 18:10:00|2199|2196|2201.2|2198.2|2201.2|2198.2|2198.2|2196|118
1653934500000|2022-05-30 18:15:00|2200.9|2197.9|2200.3|2197.3|2201.6|2199.1|2199.9|2197.2|90
1653934800000|2022-05-30 18:20:00|2200.4|2197.4|2200.9|2197.9|2201|2198.2|2199.8|2196.8|80
1653935100000|2022-05-30 18:25:00|2201|2198|2200.2|2197.2|2202.2|2198.1|2199.3|2193.9|135
1653948000000|2022-05-30 22:00:00|2203.5|2194.5|2202.1|2196.6|2204.1|2198.1|2200.4|2194.1|227
1653948300000|2022-05-30 22:05:00|2201.2|2198.2|2201.4|2198.4|2203.8|2198.7|2200.2|2194.2|196
1653948600000|2022-05-30 22:10:00|2201.3|2198.3|2201.9|2198.9|2202.4|2199.4|2200.9|2197.9|96
1653948900000|2022-05-30 22:15:00|2201.4|2198.4|2201.6|2198.6|2202.1|2199.1|2201.2|2198.2|81
1653949200000|2022-05-30 22:20:00|2201.7|2198.7|2200.6|2197.6|2202.1|2199.1|2200.2|2197.2|86
1653949500000|2022-05-30 22:25:00|2200.5|2197.5|2199.5|2196.5|2200.8|2197.8|2199|2196|69
1653949800000|2022-05-30 22:30:00|2199.7|2196.7|2199|2196|2199.7|2196.7|2198.6|2195.6|113
1653950100000|2022-05-30 22:35:00|2198.9|2195.9|2199|2196|2199.5|2196.5|2197.8|2194.8|119
1653950400000|2022-05-30 22:40:00|2198.9|2195.9|2197.8|2194.8|2199.2|2196.2|2197.2|2194.2|130
1653950700000|2022-05-30 22:45:00|2197.7|2194.7|2196.8|2193.8|2198.2|2195.2|2196.5|2193.5|88
1653951000000|2022-05-30 22:50:00|2196.7|2193.7|2196.3|2193.3|2197.1|2194.1|2195.7|2192.7|116
1653951300000|2022-05-30 22:55:00|2196.4|2193.4|2196.6|2193.6|2196.9|2193.9|2195.8|2192.8|110
1653951600000|2022-05-30 23:00:00|2196.5|2193.5|2196|2193|2196.7|2193.7|2195.3|2192.3|181
1653951900000|2022-05-30 23:05:00|2196.3|2193.3|2196|2193|2197|2194|2195.5|2192.5|145
1653952200000|2022-05-30 23:10:00|2195.8|2192.8|2195.7|2192.7|2196|2193|2194.6|2191.9|137
1653952500000|2022-05-30 23:15:00|2195.5|2192.5|2195|2192|2196|2193|2194|2191|156
1653952800000|2022-05-30 23:20:00|2195.1|2192.1|2194.4|2191.4|2195.7|2192.7|2194|2191|137
1653953100000|2022-05-30 23:25:00|2194.3|2191.3|2194.5|2191.5|2195.1|2192.1|2193.8|2190.8|139
1653953400000|2022-05-30 23:30:00|2194.4|2191.4|2194.6|2191.6|2195.9|2192.9|2193.4|2190.9|159
1653953700000|2022-05-30 23:35:00|2194.7|2191.7|2194.4|2191.4|2194.7|2191.7|2193.2|2190.2|199
1653954000000|2022-05-30 23:40:00|2194.3|2191.3|2193.9|2190.9|2194.7|2191.7|2193.3|2190.3|165
1653954300000|2022-05-30 23:45:00|2194|2191|2194.1|2191.1|2194.6|2191.6|2193.3|2190.3|135
1653954600000|2022-05-30 23:50:00|2194|2191|2194.8|2191.8|2195.4|2192.4|2193.7|2190.7|149
1653954900000|2022-05-30 23:55:00|2194.5|2191.5|2194.5|2191.5|2195.1|2192.1|2193.8|2190.8|222
1653955200000|2022-05-31 00:00:00|2194.2|2191.2|2192.7|2189.7|2195.1|2192.1|2190.7|2187.7|289
1653955500000|2022-05-31 00:05:00|2192.6|2189.6|2193.5|2190.5|2194.7|2191.7|2192|2189|278
1653955800000|2022-05-31 00:10:00|2193.6|2190.6|2192|2189|2194.2|2191.2|2191.5|2188.9|311
1653956100000|2022-05-31 00:15:00|2192.1|2190.1|2190.2|2188.2|2193|2190.4|2189.9|2186.9|300
1653956400000|2022-05-31 00:20:00|2190.3|2187.3|2188.6|2185.6|2190.5|2188.3|2187.8|2185.2|389
1653956700000|2022-05-31 00:25:00|2188.5|2185.5|2184.8|2181.8|2188.5|2186.1|2184.8|2181.8|391
1653957000000|2022-05-31 00:30:00|2184.9|2181.9|2184|2181|2185.5|2182.5|2181.6|2179|587
1653957300000|2022-05-31 00:35:00|2183.6|2180.6|2183.5|2180.5|2186.3|2183.3|2182.5|2179.7|457
1653957600000|2022-05-31 00:40:00|2183.4|2180.4|2183.8|2180.8|2185.2|2182.5|2181.7|2178.7|441
1653957900000|2022-05-31 00:45:00|2183.5|2180.5|2182.1|2179.1|2183.9|2181.2|2181.5|2178.5|514
1653958200000|2022-05-31 00:50:00|2182|2179|2183.5|2181.5|2184.7|2182.1|2181.6|2178.8|507
1653958500000|2022-05-31 00:55:00|2184|2181|2182.3|2180.3|2184.3|2181.5|2181.2|2178.4|473
1653958800000|2022-05-31 01:00:00|2182.4|2179.4|2180.7|2177.7|2182.5|2179.5|2178.9|2175.9|767
1653959100000|2022-05-31 01:05:00|2180.6|2177.6|2179.7|2176.7|2180.7|2177.7|2177.2|2174.2|630
1653959400000|2022-05-31 01:10:00|2179.6|2176.6|2178.6|2175.6|2181.5|2178.5|2177.8|2174.8|668
1653959700000|2022-05-31 01:15:00|2178.8|2175.8|2178.7|2175.7|2179.9|2176.9|2176.3|2173.3|488
1653960000000|2022-05-31 01:20:00|2178.8|2175.8|2180.2|2177.2|2181.5|2178.5|2178.3|2175.3|386
1653960300000|2022-05-31 01:25:00|2180.3|2177.3|2179.9|2176.9|2182.1|2179.1|2179.2|2176.2|439
1653960600000|2022-05-31 01:30:00|2179.7|2176.7|2179.9|2176.9|2181.9|2178.9|2177.5|2174.5|699
1653960900000|2022-05-31 01:35:00|2179.8|2176.8|2178.5|2175.5|2180.1|2177.1|2176.1|2173.1|634
1653961200000|2022-05-31 01:40:00|2178.3|2175.3|2180.8|2177.8|2181.2|2178.2|2178|2175|429
1653961500000|2022-05-31 01:45:00|2180.6|2177.6|2181|2178|2182.4|2179.4|2180.2|2177.2|501
1653961800000|2022-05-31 01:50:00|2180.9|2177.9|2179.6|2176.6|2181.1|2178.1|2179.1|2176.1|614
1653962100000|2022-05-31 01:55:00|2179.5|2176.5|2181.1|2178.1|2181.4|2178.4|2179|2176|521
1653962400000|2022-05-31 02:00:00|2181.3|2178.3|2180.6|2177.6|2181.4|2178.4|2179|2176|431
1653962700000|2022-05-31 02:05:00|2180.7|2177.7|2182.1|2179.1|2182.9|2180|2180|2177|376
1653963000000|2022-05-31 02:10:00|2182.2|2179.2|2184.6|2181.6|2185|2182|2181.8|2178.8|424
1653963300000|2022-05-31 02:15:00|2184.3|2181.3|2183|2180|2185|2182|2182.3|2179.3|355
1653963600000|2022-05-31 02:20:00|2182.9|2179.9|2182.6|2179.6|2183.4|2180.4|2181.9|2179.3|235
1653963900000|2022-05-31 02:25:00|2182.7|2179.7|2184.9|2181.9|2185.1|2182.1|2182.1|2179.4|245
1653964200000|2022-05-31 02:30:00|2184.8|2181.8|2181.6|2179.6|2185|2182|2181.2|2178.5|285
1653964500000|2022-05-31 02:35:00|2181.5|2179.5|2179.7|2176.7|2181.9|2179.5|2179.3|2176.3|266
1653964800000|2022-05-31 02:40:00|2179.4|2176.4|2181.2|2178.2|2181.2|2178.2|2178.9|2175.9|271
1653965100000|2022-05-31 02:45:00|2181|2178|2181.1|2178.1|2182.1|2179.6|2180.6|2177.9|280
1653965400000|2022-05-31 02:50:00|2181|2178|2181.7|2178.7|2183|2180|2179.8|2177.2|374
1653965700000|2022-05-31 02:55:00|2181.6|2178.6|2184.9|2181.9|2185|2182.5|2181.5|2178.5|334
1653966000000|2022-05-31 03:00:00|2184.8|2181.8|2185.1|2182.1|2185.8|2183.2|2184|2181|362
1653966300000|2022-05-31 03:05:00|2185|2182|2183.3|2180.3|2185.7|2182.7|2183.2|2180.2|427
1653966600000|2022-05-31 03:10:00|2183.5|2180.5|2183.4|2180.4|2183.6|2180.6|2182|2179|329
1653966900000|2022-05-31 03:15:00|2183.6|2180.6|2184|2182|2184.8|2182.4|2183|2180.1|225
1653967200000|2022-05-31 03:20:00|2183.8|2181.8|2183.1|2180.1|2184.8|2182.1|2183|2180|272
1653967500000|2022-05-31 03:25:00|2183.2|2180.2|2181.1|2178.1|2183.5|2180.5|2180.7|2177.7|324
1653967800000|2022-05-31 03:30:00|2181|2178|2180.7|2177.7|2183.1|2180.7|2180.2|2177.6|311
1653968100000|2022-05-31 03:35:00|2180.8|2177.8|2182.1|2180.1|2182.8|2180.3|2180.6|2177.6|170
1653968400000|2022-05-31 03:40:00|2182|2180|2183|2180|2183.8|2181.5|2181.5|2179|222
1653968700000|2022-05-31 03:45:00|2183.1|2180.1|2182.7|2179.7|2183.4|2180.8|2182|2179.3|209
1653969000000|2022-05-31 03:50:00|2182.3|2179.3|2182.6|2179.6|2183.1|2180.6|2181.6|2178.7|189
1653969300000|2022-05-31 03:55:00|2182.5|2179.5|2183.3|2180.3|2183.8|2180.9|2181.9|2179.3|257
1653969600000|2022-05-31 04:00:00|2183.4|2180.4|2185.5|2182.5|2188|2185.4|2182.1|2179.1|413
1653969900000|2022-05-31 04:05:00|2185.3|2182.3|2185.1|2182.1|2186.3|2183.5|2184.7|2181.8|233
1653970200000|2022-05-31 04:10:00|2185.2|2182.2|2184.6|2181.6|2185.4|2182.4|2183.8|2181.2|183
1653970500000|2022-05-31 04:15:00|2184.5|2181.5|2184.2|2181.2|2185.1|2183|2183.6|2180.8|183
1653970800000|2022-05-31 04:20:00|2184.1|2181.1|2182.5|2180.5|2184.1|2181.5|2182.4|2179.9|199
1653971100000|2022-05-31 04:25:00|2182.6|2180.6|2183.9|2181.9|2184.7|2182.2|2179.2|2176.2|372
1653971400000|2022-05-31 04:30:00|2183.8|2181.8|2185.2|2182.2|2186|2183|2183.6|2180.6|211
1653971700000|2022-05-31 04:35:00|2185.3|2182.3|2187.2|2184.2|2187.5|2185.1|2185.1|2182.1|241
1653972000000|2022-05-31 04:40:00|2187|2184|2187.2|2184.2|2191.2|2188.2|2186.4|2183.4|377
1653972300000|2022-05-31 04:45:00|2187.1|2184.1|2186.5|2183.5|2187.5|2184.6|2185.5|2182.8|187
1653972600000|2022-05-31 04:50:00|2186.4|2183.4|2187|2184|2187.5|2185.3|2185.6|2182.6|164
1653972900000|2022-05-31 04:55:00|2187.1|2184.1|2186.1|2183.1|2187.5|2184.8|2185.1|2182.4|182
1653973200000|2022-05-31 05:00:00|2186.2|2183.2|2185.3|2182.3|2187.5|2185.3|2184.8|2181.8|253
1653973500000|2022-05-31 05:05:00|2184.9|2181.9|2186.3|2183.3|2187.5|2184.5|2183.4|2180.5|360
1653973800000|2022-05-31 05:10:00|2186.2|2183.2|2188.8|2185.8|2189.3|2186.5|2185.4|2182.7|341
1653974100000|2022-05-31 05:15:00|2188.7|2185.7|2189|2186|2190|2187|2188|2185.1|271
1653974400000|2022-05-31 05:20:00|2188.7|2185.7|2189.4|2186.4|2189.9|2186.9|2187.7|2184.7|250
1653974700000|2022-05-31 05:25:00|2189.3|2186.3|2190|2187|2190.4|2187.7|2187.9|2185|239
1653975000000|2022-05-31 05:30:00|2189.9|2186.9|2190.3|2187.3|2191.3|2188.7|2188|2185.4|445
1653975300000|2022-05-31 05:35:00|2190.4|2187.4|2189.2|2186.2|2192.4|2189.6|2189|2186|409
1653975600000|2022-05-31 05:40:00|2189|2186|2189.6|2186.6|2189.9|2186.9|2188.7|2186|275
1653975900000|2022-05-31 05:45:00|2189.5|2186.5|2188.8|2185.8|2190.7|2187.7|2187.9|2184.9|325
1653976200000|2022-05-31 05:50:00|2188.7|2185.7|2189.9|2186.9|2189.9|2186.9|2188.4|2185.6|348
1653976500000|2022-05-31 05:55:00|2190|2187|2186.8|2183.8|2190.3|2187.3|2186|2183|448
1653976800000|2022-05-31 06:00:00|2187|2184|2189.4|2186.4|2189.5|2186.5|2186.4|2183.4|234
1653977100000|2022-05-31 06:05:00|2189.3|2186.3|2190.4|2188.4|2191|2188.5|2188.7|2186|275
1653977400000|2022-05-31 06:10:00|2190.3|2188.3|2191.8|2189.8|2192.2|2189.9|2190|2187.6|303
1653977700000|2022-05-31 06:15:00|2191.9|2189.9|2190.9|2187.9|2193.1|2190.7|2189.3|2186.7|393
1653978000000|2022-05-31 06:20:00|2190.7|2187.7|2194.6|2191.6|2195.1|2192.6|2190.1|2187.7|341
1653978300000|2022-05-31 06:25:00|2194.1|2192.1|2193.2|2190.2|2196.1|2193.6|2192.9|2189.9|487
1653978600000|2022-05-31 06:30:00|2193.1|2190.1|2195.8|2193.8|2196.8|2194.4|2193|2190|616
1653978900000|2022-05-31 06:35:00|2195.9|2193.9|2192.4|2190.4|2196.7|2194.3|2191.9|2189.4|632
1653979200000|2022-05-31 06:40:00|2192.6|2190.6|2192.6|2189.6|2193.9|2191.4|2191.8|2189.3|481
1653979500000|2022-05-31 06:45:00|2192.7|2189.7|2191.1|2189.1|2193.1|2190.5|2190.3|2187.9|617
1653979800000|2022-05-31 06:50:00|2191|2189|2192|2190|2192.9|2190.4|2190.7|2188.3|546
1653980100000|2022-05-31 06:55:00|2191.9|2189.9|2191.7|2189.7|2192.9|2190.3|2190.9|2188.7|544
1653980400000|2022-05-31 07:00:00|2192|2189|2194.1|2192.1|2195.1|2192.9|2191.1|2188.9|442
1653980700000|2022-05-31 07:05:00|2194.6|2191.6|2192.3|2190.3|2194.7|2192.4|2190.5|2187.9|510
1653981000000|2022-05-31 07:10:00|2192.2|2190.2|2190.9|2188.9|2192.9|2190.4|2190.3|2187.9|459
1653981300000|2022-05-31 07:15:00|2191|2189|2189.3|2187.3|2191.7|2189.4|2188.4|2185.8|403
1653981600000|2022-05-31 07:20:00|2189.4|2187.4|2188.1|2186.1|2190.6|2188.1|2187.4|2184.8|423
1653981900000|2022-05-31 07:25:00|2188.2|2186.2|2188.5|2186.5|2189.9|2187.7|2187.9|2185.3|335
1653982200000|2022-05-31 07:30:00|2188.4|2186.4|2187.6|2185.6|2189.6|2187.6|2187.4|2184.8|261
1653982500000|2022-05-31 07:35:00|2187.7|2185.7|2187.5|2185.5|2189.9|2187.6|2187.4|2184.9|408
1653982800000|2022-05-31 07:40:00|2187.6|2185.6|2188.4|2186.4|2188.5|2186.5|2186.2|2183.9|366
1653983100000|2022-05-31 07:45:00|2188.6|2186.6|2187.8|2184.8|2189.1|2186.7|2186.7|2184.1|295
1653983400000|2022-05-31 07:50:00|2187.6|2184.6|2188.5|2186.5|2189.2|2186.7|2187.2|2184.6|263
1653983700000|2022-05-31 07:55:00|2188.7|2186.7|2190.5|2188.5|2191|2188.5|2188.5|2185.9|328
1653984000000|2022-05-31 08:00:00|2190.6|2188.6|2193.3|2191.3|2193.6|2191.5|2190.1|2187.4|282
1653984300000|2022-05-31 08:05:00|2193.5|2191.5|2195.5|2193.5|2195.7|2193.7|2193.4|2191.4|307
1653984600000|2022-05-31 08:10:00|2195.6|2193.6|2196.8|2194.8|2197.5|2195.3|2195.5|2193.4|371
1653984900000|2022-05-31 08:15:00|2196.9|2194.9|2198.6|2195.6|2198.8|2195.8|2196.5|2193.8|500
1653985200000|2022-05-31 08:20:00|2198.7|2195.7|2198.2|2196.2|2199.8|2197.4|2196.6|2194|390
1653985500000|2022-05-31 08:25:00|2198|2196|2196.9|2194.9|2198.6|2196.3|2196.4|2193.9|407
1653985800000|2022-05-31 08:30:00|2196.8|2194.8|2196.1|2194.1|2197.5|2195.2|2195.4|2193.1|334
1653986100000|2022-05-31 08:35:00|2196|2194|2195.5|2193.5|2196.4|2194.4|2194.9|2192.9|309
1653986400000|2022-05-31 08:40:00|2195.6|2193.6|2195.2|2193.2|2196.6|2194.6|2194.7|2192.7|316
1653986700000|2022-05-31 08:45:00|2195.1|2193.1|2191.5|2189.5|2195.4|2193.4|2190.8|2188.8|316
1653987000000|2022-05-31 08:50:00|2191.6|2189.6|2189.5|2187.5|2192.1|2189.7|2189.3|2186.9|305
1653987300000|2022-05-31 08:55:00|2189.6|2187.6|2188.2|2186.2|2189.9|2187.6|2188.1|2185.8|326
1653987600000|2022-05-31 09:00:00|2188.3|2186.3|2186.4|2184.4|2188.4|2186.4|2186.1|2183.6|406
1653987900000|2022-05-31 09:05:00|2186.5|2184.5|2187.5|2185.5|2189.1|2186.4|2185.8|2183.8|354
1653988200000|2022-05-31 09:10:00|2187.4|2185.4|2187.4|2185.4|2188.2|2185.9|2185.9|2183.9|337
1653988500000|2022-05-31 09:15:00|2187.3|2185.3|2188.4|2186.4|2189.6|2187.5|2186.3|2184.1|406
1653988800000|2022-05-31 09:20:00|2188.5|2186.5|2188.9|2185.9|2189.9|2187.3|2187.9|2185.7|323
1653989100000|2022-05-31 09:25:00|2188.2|2186.2|2187|2185|2189.2|2186.6|2186.8|2184.2|402
1653989400000|2022-05-31 09:30:00|2187.5|2184.5|2188.7|2186.7|2190|2187.5|2186.9|2184.2|278
1653989700000|2022-05-31 09:35:00|2188.6|2186.6|2185|2183|2189.5|2187.1|2184.8|2182.3|427
1653990000000|2022-05-31 09:40:00|2184.9|2182.9|2183.7|2181.7|2187.7|2185.1|2183.5|2181.5|435
1653990300000|2022-05-31 09:45:00|2183.8|2181.8|2185.6|2183.6|2186.9|2184.5|2183.5|2181.2|461
1653990600000|2022-05-31 09:50:00|2185.8|2183.8|2185.9|2183.9|2186.7|2184.7|2184.3|2182.3|420
1653990900000|2022-05-31 09:55:00|2185.8|2183.8|2184.8|2182.8|2186.6|2184.3|2184.3|2182.1|404
1653991200000|2022-05-31 10:00:00|2184.9|2182.9|2184.1|2182.1|2185.6|2183.6|2183.7|2181.7|330
1653991500000|2022-05-31 10:05:00|2184|2182|2183.7|2181.7|2184|2182|2182|2180|348
1653991800000|2022-05-31 10:10:00|2183.6|2181.6|2182.7|2180.7|2185.3|2182.9|2182.5|2180.1|404
1653992100000|2022-05-31 10:15:00|2182.9|2180.9|2180.7|2178.7|2183.8|2181.4|2180.1|2177.7|282
1653992400000|2022-05-31 10:20:00|2181|2179|2181.6|2179.6|2182.7|2180.3|2179.5|2177.5|334
1653992700000|2022-05-31 10:25:00|2181.5|2179.5|2181.1|2179.1|2182.4|2180.2|2181|2179|214
1653993000000|2022-05-31 10:30:00|2181.2|2179.2|2182.1|2180.1|2182.5|2180.5|2181.1|2179.1|207
1653993300000|2022-05-31 10:35:00|2182.2|2180.2|2179.6|2177.6|2182.2|2180.2|2178.7|2176.7|314
1653993600000|2022-05-31 10:40:00|2179.5|2177.5|2183.5|2181.5|2183.7|2181.7|2179.5|2177.5|270
1653993900000|2022-05-31 10:45:00|2183.4|2181.4|2183.9|2181.9|2185.5|2183.5|2183.3|2181.3|162
1653994200000|2022-05-31 10:50:00|2184|2182|2178.4|2176.4|2184|2182|2178.2|2175.6|298
1653994500000|2022-05-31 10:55:00|2178.3|2176.3|2178.1|2176.1|2179.6|2177.1|2177.4|2174.8|442
1653994800000|2022-05-31 11:00:00|2178.6|2176.6|2177.2|2175.2|2179.3|2176.7|2176.4|2173.9|451
1653995100000|2022-05-31 11:05:00|2177.1|2175.1|2171.5|2169.5|2177.2|2175.2|2169.4|2167.4|497
1653995400000|2022-05-31 11:10:00|2171.4|2169.4|2172.5|2170.5|2175.6|2173.4|2171.2|2169.2|471
1653995700000|2022-05-31 11:15:00|2173.6|2170.6|2170.9|2167.9|2173.7|2171.4|2170.1|2167.6|429
1653996000000|2022-05-31 11:20:00|2171|2168|2171.1|2169.1|2173.2|2170.8|2169.3|2167|395
1653996300000|2022-05-31 11:25:00|2171.2|2169.2|2170.6|2167.6|2173.1|2170.1|2169.1|2166.9|528
1653996600000|2022-05-31 11:30:00|2170.5|2167.5|2169.5|2167.5|2172.3|2169.6|2168.8|2166.8|324
1653996900000|2022-05-31 11:35:00|2169.4|2167.4|2171.1|2169.1|2172.5|2170.5|2169.2|2167.2|380
1653997200000|2022-05-31 11:40:00|2170.8|2168.8|2170.6|2167.6|2171.7|2169.5|2169.5|2167.4|319
1653997500000|2022-05-31 11:45:00|2169.9|2167.9|2164.7|2162.7|2171.1|2168.6|2163.6|2161.1|454
1653997800000|2022-05-31 11:50:00|2164.8|2162.8|2158.7|2156.7|2167.6|2165.3|2158.7|2156.6|587
1653998100000|2022-05-31 11:55:00|2158.6|2156.6|2161.1|2159.1|2161.5|2159.4|2148.9|2146.6|1063
1653998400000|2022-05-31 12:00:00|2161|2159|2157|2155|2161.7|2159.6|2156.7|2154.7|695
1653998700000|2022-05-31 12:05:00|2157.1|2155.1|2154.5|2151.5|2157.1|2155.1|2152.5|2149.6|767
1653999000000|2022-05-31 12:10:00|2154.4|2151.4|2159.4|2156.4|2160.1|2157.6|2152.1|2149.3|850
1653999300000|2022-05-31 12:15:00|2159.7|2156.7|2164.3|2162.3|2165.7|2163.1|2157.9|2155.3|626
1653999600000|2022-05-31 12:20:00|2163.7|2161.7|2165.5|2163.5|2167.5|2165.3|2163.7|2161.7|570
1653999900000|2022-05-31 12:25:00|2165.6|2163.6|2164|2161|2166.4|2164.2|2162.4|2160.2|580
1654000200000|2022-05-31 12:30:00|2163.6|2161.6|2170.2|2167.2|2173.3|2171.3|2163.6|2161.2|737
1654000500000|2022-05-31 12:35:00|2170.1|2167.1|2172|2169|2173.6|2170.6|2168.3|2165.5|643
1654000800000|2022-05-31 12:40:00|2172.2|2169.2|2169.5|2166.5|2172.2|2169.2|2167.4|2164.9|400
1654001100000|2022-05-31 12:45:00|2169.4|2166.4|2171.3|2168.3|2171.6|2169|2166.7|2164.6|459
1654001400000|2022-05-31 12:50:00|2171.4|2168.4|2173.4|2170.4|2175.3|2172.9|2171.4|2168.4|458
1654001700000|2022-05-31 12:55:00|2173.5|2170.5|2174.4|2171.4|2177.6|2174.6|2173.4|2170.4|493
1654002000000|2022-05-31 13:00:00|2174.5|2171.5|2176.7|2173.7|2179.4|2176.9|2174.2|2171.2|667
1654002300000|2022-05-31 13:05:00|2176.9|2173.9|2177.8|2175.8|2179|2176.4|2176.7|2173.7|398
1654002600000|2022-05-31 13:10:00|2177.9|2175.9|2178.1|2176.1|2179.4|2176.9|2177.2|2174.8|408
1654002900000|2022-05-31 13:15:00|2177.9|2175.9|2184.3|2181.3|2184.8|2182.2|2177.8|2175.8|493
1654003200000|2022-05-31 13:20:00|2184.2|2181.2|2186.8|2183.8|2187.9|2185.4|2183.9|2180.9|620
1654003500000|2022-05-31 13:25:00|2186.7|2183.7|2187.3|2184.3|2190|2187.2|2186.2|2183.2|509
1654003800000|2022-05-31 13:30:00|2187.2|2184.2|2194.5|2191.5|2199|2196.3|2186.4|2184|1010
1654004100000|2022-05-31 13:35:00|2194.3|2191.3|2192.7|2189.7|2196.8|2193.8|2192.2|2189.5|838
1654004400000|2022-05-31 13:40:00|2192.8|2189.8|2189.8|2186.8|2195.3|2192.3|2189.1|2186.1|825
1654004700000|2022-05-31 13:45:00|2189.9|2186.9|2191.4|2188.4|2192.2|2189.2|2187.7|2184.7|792
1654005000000|2022-05-31 13:50:00|2191.2|2188.2|2195.4|2192.4|2195.9|2193.2|2190.8|2187.8|705
1654005300000|2022-05-31 13:55:00|2195|2192|2191.6|2188.6|2195.4|2192.4|2190.2|2187.3|590
1654005600000|2022-05-31 14:00:00|2191.8|2188.8|2184.6|2181.6|2192.4|2189.4|2182.8|2180|952
1654005900000|2022-05-31 14:05:00|2184.5|2181.5|2182.2|2179.2|2187.9|2185.4|2181|2178|776
1654006200000|2022-05-31 14:10:00|2181.9|2178.9|2187.5|2184.5|2187.6|2184.6|2181.2|2178.2|647
1654006500000|2022-05-31 14:15:00|2187.6|2184.6|2180.7|2178.7|2187.6|2185.3|2179.3|2177.1|717
1654006800000|2022-05-31 14:20:00|2180.6|2178.6|2178.7|2176.7|2185.4|2182.4|2178.4|2176|682
1654007100000|2022-05-31 14:25:00|2178.8|2176.8|2178.7|2176.7|2181.4|2179|2174|2171|787
1654007400000|2022-05-31 14:30:00|2178.6|2176.6|2183.8|2181.8|2184.1|2181.8|2178.4|2175.9|608
1654007700000|2022-05-31 14:35:00|2183.3|2181.3|2185.9|2182.9|2186.9|2183.9|2183|2180.2|809
1654008000000|2022-05-31 14:40:00|2185.8|2182.8|2184.4|2182.4|2186.6|2183.6|2182.9|2180.4|627
1654008300000|2022-05-31 14:45:00|2184.9|2181.9|2185.4|2183.4|2189.1|2186.5|2183.5|2181.1|536
1654008600000|2022-05-31 14:50:00|2185.1|2183.1|2185.3|2182.3|2186.2|2183.6|2182.9|2180.3|617
1654008900000|2022-05-31 14:55:00|2185.4|2182.4|2184.7|2181.7|2185.7|2183|2182.1|2179.4|716
1654009200000|2022-05-31 15:00:00|2184.6|2181.6|2184.8|2181.8|2189|2186.4|2183.2|2180.3|720
1654009500000|2022-05-31 15:05:00|2184.9|2181.9|2181.3|2178.3|2186.4|2183.4|2180.3|2177.6|543
1654009800000|2022-05-31 15:10:00|2181.5|2178.5|2176.6|2173.6|2182.3|2179.3|2176.6|2173.6|508
1654010100000|2022-05-31 15:15:00|2176.8|2173.8|2175.8|2172.8|2177.1|2174.2|2175|2172|542
1654010400000|2022-05-31 15:20:00|2175.7|2172.7|2172.2|2169.2|2175.7|2172.7|2171.1|2168.1|702
1654010700000|2022-05-31 15:25:00|2172.3|2169.3|2170.9|2168.9|2173|2170.3|2170.6|2168.2|559
1654011000000|2022-05-31 15:30:00|2170.6|2168.6|2170.3|2168.3|2173.6|2170.7|2170|2167|565
1654011300000|2022-05-31 15:35:00|2170.2|2168.2|2171.6|2168.6|2173.7|2171|2169.9|2167.4|578
1654011600000|2022-05-31 15:40:00|2171.5|2168.5|2173.8|2170.8|2174.2|2171.3|2169.9|2167.7|435
1654011900000|2022-05-31 15:45:00|2173.7|2170.7|2172.9|2170.9|2174.7|2172.4|2172.2|2170.1|462
1654012200000|2022-05-31 15:50:00|2172.8|2170.8|2174.2|2172.2|2176.5|2173.7|2172.1|2170|361
1654012500000|2022-05-31 15:55:00|2174.1|2172.1|2175.5|2173.5|2176.9|2173.9|2174.1|2172.1|265
1654012800000|2022-05-31 16:00:00|2175.4|2173.4|2177.7|2175.7|2178.3|2176|2175.2|2172.8|391
1654013100000|2022-05-31 16:05:00|2177.8|2175.8|2174.3|2171.3|2178.3|2175.8|2173.3|2170.9|317
1654013400000|2022-05-31 16:10:00|2174.2|2171.2|2175.6|2173.6|2176.6|2174.4|2173.8|2171.2|334
1654013700000|2022-05-31 16:15:00|2176.5|2173.5|2175.2|2173.2|2177.2|2174.7|2174.5|2172.2|352
1654014000000|2022-05-31 16:20:00|2175.1|2173.1|2173.4|2171.4|2177|2174.7|2172.5|2170.2|376
1654014300000|2022-05-31 16:25:00|2173.6|2171.6|2174|2172|2176|2173.5|2173.1|2170.7|228
1654014600000|2022-05-31 16:30:00|2174.5|2172.5|2176.2|2173.2|2176.4|2174|2173.8|2171.5|277
1654014900000|2022-05-31 16:35:00|2176|2173|2177.7|2175.7|2178|2175.9|2175.6|2173|322
1654015200000|2022-05-31 16:40:00|2177.8|2175.8|2177.6|2175.6|2178.3|2175.9|2175.9|2173.9|276
1654015500000|2022-05-31 16:45:00|2177.7|2175.7|2178|2176|2178.1|2176.1|2176.9|2174.9|260
1654015800000|2022-05-31 16:50:00|2178.1|2176.1|2178.4|2176.4|2179.2|2176.8|2176.9|2174.9|285
1654016100000|2022-05-31 16:55:00|2178.5|2176.5|2177.4|2175.4|2178.8|2176.8|2176|2174|306
1654016400000|2022-05-31 17:00:00|2177.3|2175.3|2173.5|2171.5|2178.8|2176.8|2173.5|2171.3|304
1654016700000|2022-05-31 17:05:00|2173.6|2171.6|2172.3|2170.3|2174.6|2172.6|2172|2170|236
1654017000000|2022-05-31 17:10:00|2172.2|2170.2|2171.5|2169.5|2173.1|2171.1|2171.3|2168.7|210
1654017300000|2022-05-31 17:15:00|2171.4|2169.4|2171.5|2169.5|2172.4|2170.2|2170.5|2168.5|210
1654017600000|2022-05-31 17:20:00|2171.6|2169.6|2169.5|2167.5|2171.6|2169.6|2167.6|2164.9|401
1654017900000|2022-05-31 17:25:00|2169.6|2167.6|2167.3|2165.3|2170.5|2168.1|2167.3|2165.1|364
1654018200000|2022-05-31 17:30:00|2167.6|2165.6|2166.6|2164.6|2168.1|2165.6|2164.2|2161.6|373
1654018500000|2022-05-31 17:35:00|2166.7|2164.7|2167.1|2165.1|2167.8|2165.6|2165.7|2163.3|328
1654018800000|2022-05-31 17:40:00|2167.2|2165.2|2167.1|2165.1|2167.7|2165.7|2166.1|2164.1|213
1654019100000|2022-05-31 17:45:00|2167|2165|2165.8|2163.8|2167.3|2165.3|2165|2162.8|267
1654019400000|2022-05-31 17:50:00|2165.7|2163.7|2164.8|2162.8|2165.9|2163.9|2164.5|2162.2|291
1654019700000|2022-05-31 17:55:00|2164.9|2162.9|2163.5|2161.5|2165.1|2162.9|2162.8|2160.1|313
1654020000000|2022-05-31 18:00:00|2163.4|2161.4|2161|2159|2165.1|2162.9|2161|2158.9|385
1654020300000|2022-05-31 18:05:00|2161.1|2159.1|2158.6|2156.6|2161.4|2159.2|2158.1|2155.9|268
1654020600000|2022-05-31 18:10:00|2158.9|2155.9|2159.8|2157.8|2160.3|2158|2158.1|2155.8|313
1654020900000|2022-05-31 18:15:00|2160.1|2158.1|2159.9|2157.9|2160.5|2158.2|2158.5|2156.2|292
1654021200000|2022-05-31 18:20:00|2160|2158|2159.1|2157.1|2160.9|2158.7|2158.4|2156|262
1654021500000|2022-05-31 18:25:00|2159|2157|2158.1|2156.1|2159.7|2157.6|2157.7|2155.4|262
1654021800000|2022-05-31 18:30:00|2158.2|2156.2|2159.9|2156.9|2160.3|2157.8|2158|2155.7|324
1654022100000|2022-05-31 18:35:00|2160|2157|2161.5|2159.5|2161.9|2159.7|2158.6|2156.3|350
1654022400000|2022-05-31 18:40:00|2161.4|2159.4|2160.5|2158.5|2162.1|2159.6|2159.3|2157.3|253
1654022700000|2022-05-31 18:45:00|2160.4|2158.4|2157.9|2155.9|2160.4|2158.4|2157.1|2154.5|315
1654023000000|2022-05-31 18:50:00|2158.5|2156.5|2155.6|2152.6|2159.2|2157.1|2155|2152.6|356
1654023300000|2022-05-31 18:55:00|2155.7|2152.7|2154.6|2152.6|2155.7|2152.8|2153.1|2150.6|399
1654023600000|2022-05-31 19:00:00|2154.5|2152.5|2153.7|2150.7|2155.1|2153.1|2151.8|2149.5|363
1654023900000|2022-05-31 19:05:00|2153.8|2150.8|2154|2152|2154.8|2152.5|2152.5|2149.9|437
1654024200000|2022-05-31 19:10:00|2153.9|2151.9|2155.6|2153.6|2156.7|2153.8|2152.9|2149.9|372
1654024500000|2022-05-31 19:15:00|2156.8|2153.8|2156|2153|2159.7|2157.1|2155.7|2152.7|330
1654024800000|2022-05-31 19:20:00|2155.7|2152.7|2157.4|2154.4|2157.7|2155.5|2155|2152.4|296
1654025100000|2022-05-31 19:25:00|2157.5|2154.5|2157|2154|2158.2|2155.7|2156|2153.7|300
1654025400000|2022-05-31 19:30:00|2157.2|2154.2|2157.7|2154.7|2158.7|2156.1|2156.2|2153.6|238
1654025700000|2022-05-31 19:35:00|2157|2155|2156.8|2154.8|2158.6|2155.7|2156.3|2153.7|252
1654026000000|2022-05-31 19:40:00|2156.9|2154.9|2156.4|2153.4|2158.6|2156.2|2156|2153.2|300
1654026300000|2022-05-31 19:45:00|2156.7|2153.7|2154.8|2151.8|2157.3|2154.3|2153.6|2150.9|335
1654026600000|2022-05-31 19:50:00|2154.9|2151.9|2154.8|2151.8|2157.2|2154.2|2154.1|2151.1|444
1654026900000|2022-05-31 19:55:00|2154.9|2151.9|2153.3|2150.3|2155.3|2152.3|2150.9|2148.6|520
1654027200000|2022-05-31 20:00:00|2153.1|2150.1|2152.6|2149.6|2156.3|2153.9|2152.6|2149.6|506
1654027500000|2022-05-31 20:05:00|2153.1|2150.1|2152.3|2150.3|2153.5|2151.1|2151.5|2148.9|317
1654027800000|2022-05-31 20:10:00|2152.2|2150.2|2152.7|2150.7|2153.6|2151.1|2152|2149.4|323
1654028100000|2022-05-31 20:15:00|2152.6|2150.6|2153.2|2151.2|2154.1|2151.6|2152.6|2150|198
1654028400000|2022-05-31 20:20:00|2153.1|2151.1|2154.8|2152.8|2155.5|2152.9|2153.1|2150.9|147
1654028700000|2022-05-31 20:25:00|2154.7|2152.7|2156.6|2153.6|2156.7|2154.2|2154.5|2151.6|265
1654029000000|2022-05-31 20:30:00|2156.5|2153.5|2155.1|2152.1|2156.7|2154.1|2154.5|2152|144
1654029300000|2022-05-31 20:35:00|2155.2|2152.2|2156.4|2153.4|2156.7|2154.1|2155|2152.1|146
1654029600000|2022-05-31 20:40:00|2156.3|2153.3|2156.2|2154.2|2156.6|2154.2|2155.4|2152.9|116
1654029900000|2022-05-31 20:45:00|2155.7|2153.7|2154.1|2151.1|2156.9|2154|2154.1|2151.1|199
1654030200000|2022-05-31 20:50:00|2154.2|2151.2|2156.8|2153.8|2157|2154.6|2154.1|2151.1|141
1654030500000|2022-05-31 20:55:00|2156.9|2153.9|2157|2154|2162.5|2156.1|2156.3|2150.6|340
1654034400000|2022-05-31 22:00:00|2155.9|2152.9|2159|2153.8|2159.6|2155.9|2155.4|2150|343
1654034700000|2022-05-31 22:05:00|2158.2|2155.2|2157.9|2154.9|2160.3|2156.5|2157.5|2152.7|249
1654035000000|2022-05-31 22:10:00|2158.1|2155.1|2156.8|2154.8|2158.8|2155.8|2156.2|2153.7|188
1654035300000|2022-05-31 22:15:00|2157.3|2154.3|2157|2154|2157.5|2155|2156.5|2153.6|138
1654035600000|2022-05-31 22:20:00|2156.9|2153.9|2156.7|2154.7|2157.7|2155.1|2156.4|2153.7|108
1654035900000|2022-05-31 22:25:00|2156.8|2154.8|2157.5|2154.5|2157.8|2155.2|2156.3|2153.6|103
1654036200000|2022-05-31 22:30:00|2157|2155|2158.7|2155.7|2158.8|2156|2156.9|2154.3|123
1654036500000|2022-05-31 22:35:00|2158.6|2155.6|2158.4|2155.4|2158.8|2156.5|2157.9|2155|166
1654036800000|2022-05-31 22:40:00|2158.3|2155.3|2157.4|2154.4|2158.6|2156.3|2157.1|2154.1|114
1654037100000|2022-05-31 22:45:00|2157.6|2154.6|2158|2155|2158.3|2155.3|2157.2|2154.2|122
1654037400000|2022-05-31 22:50:00|2158.1|2155.1|2157.9|2154.9|2158.4|2155.5|2157.2|2154.5|114
1654037700000|2022-05-31 22:55:00|2157.8|2154.8|2157.4|2155.4|2158.1|2155.4|2157|2154.7|81
1654038000000|2022-05-31 23:00:00|2157.3|2155.3|2156.5|2153.5|2157.8|2155.3|2156.3|2153.3|144
1654038300000|2022-05-31 23:05:00|2156.4|2153.4|2156.4|2153.4|2156.6|2154.2|2155.3|2152.3|173
1654038600000|2022-05-31 23:10:00|2156.5|2153.5|2156.8|2153.8|2157.3|2154.4|2155.8|2152.9|97
1654038900000|2022-05-31 23:15:00|2156.7|2153.7|2155.6|2152.6|2157.6|2154.6|2155.6|2152.6|171
1654039200000|2022-05-31 23:20:00|2155.9|2153.6|2155.7|2152.7|2156.6|2153.8|2155.2|2152.4|130
1654039500000|2022-05-31 23:25:00|2155.8|2152.8|2156.4|2153.4|2156.6|2153.6|2155|2152.2|156
1654039800000|2022-05-31 23:30:00|2156.3|2153.3|2156.6|2153.6|2157.2|2154.4|2156|2153|161
1654040100000|2022-05-31 23:35:00|2156.5|2153.5|2155.9|2153.9|2156.9|2154.2|2155.8|2153.1|167
1654040400000|2022-05-31 23:40:00|2155.8|2153.8|2155.5|2152.5|2157|2154.4|2155.5|2152.5|150
1654040700000|2022-05-31 23:45:00|2155.6|2152.6|2155.2|2152.2|2155.8|2153|2154.4|2151.9|169
1654041000000|2022-05-31 23:50:00|2155.3|2152.3|2154.9|2152.9|2156.1|2153.1|2154.6|2151.9|181
1654041300000|2022-05-31 23:55:00|2155|2153|2156.4|2153.4|2156.9|2154.4|2154.9|2152.8|165
1654041600000|2022-06-01 00:00:00|2155.9|2153.9|2154.5|2152.5|2157|2154.4|2153.4|2150.9|395
1654041900000|2022-06-01 00:05:00|2154.6|2152.6|2156.5|2153.5|2157|2154.7|2154.5|2151.8|425
1654042200000|2022-06-01 00:10:00|2156.7|2153.7|2154.9|2151.9|2156.8|2153.9|2154|2151.2|282
1654042500000|2022-06-01 00:15:00|2155.1|2152.1|2155|2152|2156.3|2153.5|2154.5|2151.9|258
1654042800000|2022-06-01 00:20:00|2155.1|2152.1|2156.9|2153.9|2157.2|2154.2|2153.7|2151.3|256
1654043100000|2022-06-01 00:25:00|2156.8|2153.8|2158.2|2155.2|2158.5|2155.8|2156.4|2153.8|243
1654043400000|2022-06-01 00:30:00|2158.1|2155.1|2159.5|2156.5|2159.6|2156.6|2156.8|2154.5|219
1654043700000|2022-06-01 00:35:00|2159.6|2156.6|2157.1|2154.1|2159.6|2157.2|2155.9|2153.3|297
1654044000000|2022-06-01 00:40:00|2157|2154|2155.6|2153.6|2157.2|2154.7|2155.3|2153|266
1654044300000|2022-06-01 00:45:00|2155.5|2153.5|2156.1|2154.1|2157.3|2154.6|2155.5|2153|170
1654044600000|2022-06-01 00:50:00|2156|2154|2156.3|2153.3|2156.8|2154.4|2155.1|2152.6|255
1654044900000|2022-06-01 00:55:00|2156.4|2153.4|2155.9|2152.9|2156.7|2154.1|2154.5|2152|337
1654045200000|2022-06-01 01:00:00|2156|2153|2157.9|2154.9|2159.3|2156.3|2155|2152|686
1654045500000|2022-06-01 01:05:00|2158|2155|2160.8|2157.8|2160.8|2157.8|2157.2|2154.2|399
1654045800000|2022-06-01 01:10:00|2160.7|2157.7|2160.3|2157.3|2161.1|2158.1|2159.5|2156.5|354
1654046100000|2022-06-01 01:15:00|2160.2|2157.2|2159.6|2157.6|2160.7|2157.8|2158.5|2155.8|445
1654046400000|2022-06-01 01:20:00|2159.7|2157.7|2158.7|2155.7|2160.3|2157.8|2158|2155.6|282
1654046700000|2022-06-01 01:25:00|2158.8|2155.8|2159.4|2156.4|2160|2157|2158.5|2155.5|241
1654047000000|2022-06-01 01:30:00|2159.6|2156.6|2156.2|2153.2|2159.6|2156.6|2154.7|2151.7|641
1654047300000|2022-06-01 01:35:00|2156.1|2153.1|2154.3|2151.3|2156.2|2153.2|2153.3|2150.3|550
1654047600000|2022-06-01 01:40:00|2154.4|2151.4|2152.1|2149.1|2154.4|2151.4|2151.7|2148.7|461
1654047900000|2022-06-01 01:45:00|2151.9|2148.9|2153.5|2150.5|2154.4|2151.4|2151.5|2148.6|572
1654048200000|2022-06-01 01:50:00|2153.6|2150.6|2155.1|2152.1|2155.3|2152.7|2153.2|2150.2|475
1654048500000|2022-06-01 01:55:00|2155|2152|2156.1|2153.1|2156.5|2153.6|2154.3|2151.5|488
1654048800000|2022-06-01 02:00:00|2156.2|2153.2|2155.1|2153.1|2156.6|2154.2|2153.8|2150.8|476
1654049100000|2022-06-01 02:05:00|2155|2153|2155|2152|2156.6|2153.8|2154|2151.2|380
1654049400000|2022-06-01 02:10:00|2154.1|2152.1|2157.1|2154.1|2158.6|2155.8|2154|2151.5|420
1654049700000|2022-06-01 02:15:00|2157.2|2154.2|2156.9|2153.9|2157.2|2155|2155.4|2153.2|246
1654050000000|2022-06-01 02:20:00|2157|2154|2158.1|2156.1|2159.1|2156.6|2156.5|2154|276
1654050300000|2022-06-01 02:25:00|2158|2156|2159.3|2157.3|2159.9|2157.6|2157.6|2155|212
1654050600000|2022-06-01 02:30:00|2159.2|2157.2|2159.4|2156.4|2160.1|2157.7|2157.9|2155.6|304
1654050900000|2022-06-01 02:35:00|2159.3|2156.3|2160.1|2157.1|2160.1|2157.7|2158|2155.6|218
1654051200000|2022-06-01 02:40:00|2159.6|2157.6|2158.8|2155.8|2160.6|2158.6|2158|2155.8|245
1654051500000|2022-06-01 02:45:00|2158.4|2156.4|2160|2157|2160.3|2158|2158.1|2155.6|215
1654051800000|2022-06-01 02:50:00|2160.1|2157.1|2159.5|2156.5|2160.3|2157.7|2158.2|2155.3|368
1654052100000|2022-06-01 02:55:00|2159.6|2156.6|2158.7|2155.7|2159.6|2156.9|2157.7|2155.2|276
1654052400000|2022-06-01 03:00:00|2158.8|2155.8|2157.4|2154.4|2158.9|2156.4|2156.4|2153.8|255
1654052700000|2022-06-01 03:05:00|2157.3|2154.3|2156.6|2153.6|2157.9|2155.3|2156.1|2153.5|248
1654053000000|2022-06-01 03:10:00|2156.7|2153.7|2157.4|2154.4|2158.4|2155.5|2156.2|2153.7|232
1654053300000|2022-06-01 03:15:00|2157.5|2154.5|2157.9|2154.9|2158.6|2155.9|2156.8|2154.2|181
1654053600000|2022-06-01 03:20:00|2157.8|2154.8|2157.4|2155.4|2158.9|2156.3|2156.8|2154.4|208
1654053900000|2022-06-01 03:25:00|2158.1|2155.1|2156.4|2153.4|2158.3|2155.3|2155.3|2152.7|256
1654054200000|2022-06-01 03:30:00|2155.7|2153.7|2156.2|2154.2|2157.1|2154.5|2155.5|2153|220
1654054500000|2022-06-01 03:35:00|2156.1|2154.1|2155.7|2153.7|2156.5|2154.5|2154.6|2152.2|206
1654054800000|2022-06-01 03:40:00|2155.9|2153.9|2155.9|2152.9|2156.4|2154.1|2154.7|2152.2|175
1654055100000|2022-06-01 03:45:00|2156.1|2153.1|2156.6|2153.6|2157.1|2154.4|2155.3|2152.7|232
1654055400000|2022-06-01 03:50:00|2156.3|2153.3|2156.7|2153.7|2157|2154.5|2156|2153|190
1654055700000|2022-06-01 03:55:00|2156.8|2153.8|2155.2|2152.2|2156.8|2153.8|2154.7|2151.9|178
1654056000000|2022-06-01 04:00:00|2155.3|2152.3|2154.9|2151.9|2155.6|2152.6|2153.2|2150.4|271
1654056300000|2022-06-01 04:05:00|2155|2152|2147|2144|2155|2152.2|2146.9|2143.9|542
1654056600000|2022-06-01 04:10:00|2147.1|2144.1|2147.8|2144.8|2150|2147.1|2145.5|2142.6|507
1654056900000|2022-06-01 04:15:00|2147.7|2144.7|2148.1|2145.1|2148.6|2146.1|2146|2143.3|332
1654057200000|2022-06-01 04:20:00|2148|2145|2147.8|2144.8|2148.9|2146.2|2146.7|2143.7|275
1654057500000|2022-06-01 04:25:00|2147.9|2144.9|2148.3|2145.3|2149|2146.3|2146.4|2143.4|290
1654057800000|2022-06-01 04:30:00|2148.6|2145.6|2147.2|2144.2|2149.3|2146.9|2146.7|2144|310
1654058100000|2022-06-01 04:35:00|2147|2145|2148.5|2145.5|2148.9|2146.2|2146.6|2144|403
1654058400000|2022-06-01 04:40:00|2148.6|2145.6|2148.4|2146.4|2149.2|2146.7|2147|2144.6|281
1654058700000|2022-06-01 04:45:00|2148.6|2146.6|2147.2|2145.2|2149.4|2146.6|2147|2144.3|263
1654059000000|2022-06-01 04:50:00|2147.1|2145.1|2147.3|2144.3|2148.9|2146.3|2146.7|2143.7|257
1654059300000|2022-06-01 04:55:00|2147.2|2144.2|2150.1|2147.1|2150.3|2147.3|2146.7|2144.2|258
1654059600000|2022-06-01 05:00:00|2150.3|2147.3|2149.9|2146.9|2151.2|2148.2|2149.3|2146.3|304
1654059900000|2022-06-01 05:05:00|2150|2147|2149.7|2146.7|2151.4|2148.4|2149.2|2146.2|258
1654060200000|2022-06-01 05:10:00|2149.8|2146.8|2146.9|2143.9|2150.6|2147.6|2146.3|2143.5|440
1654060500000|2022-06-01 05:15:00|2147|2144|2145.4|2143.4|2147.2|2144.8|2145.1|2142.3|332
1654060800000|2022-06-01 05:20:00|2145.3|2143.3|2146.3|2143.3|2146.6|2144.1|2144.7|2142.2|328
1654061100000|2022-06-01 05:25:00|2146.2|2143.2|2153.5|2150.5|2153.8|2150.8|2146.2|2143.2|498
1654061400000|2022-06-01 05:30:00|2153.6|2150.6|2146|2144|2153.6|2150.6|2145.2|2142.3|706
1654061700000|2022-06-01 05:35:00|2146.1|2144.1|2148.3|2145.3|2148.3|2145.9|2145.7|2143.3|392
1654062000000|2022-06-01 05:40:00|2148.2|2145.2|2149.5|2147.5|2150.6|2148.2|2147.8|2145.2|391
1654062300000|2022-06-01 05:45:00|2149.7|2147.7|2147.4|2145.4|2150.5|2148.1|2147.2|2144.2|446
1654062600000|2022-06-01 05:50:00|2147|2145|2149.5|2147.5|2150.5|2147.7|2146.9|2144.4|423
1654062900000|2022-06-01 05:55:00|2150.4|2147.4|2150.5|2147.5|2150.8|2148.1|2148.9|2146.4|398
1654063200000|2022-06-01 06:00:00|2150.3|2147.3|2153.2|2150.2|2153.3|2150.6|2149.1|2146.5|527
1654063500000|2022-06-01 06:05:00|2153.3|2150.3|2152.5|2150.5|2153.8|2151.2|2152|2149.6|326
1654063800000|2022-06-01 06:10:00|2152.6|2150.6|2153.2|2150.2|2154.7|2152.2|2152.2|2149.5|370
1654064100000|2022-06-01 06:15:00|2153.1|2150.1|2154.5|2151.5|2155.3|2152.7|2152.9|2150.1|430
1654064400000|2022-06-01 06:20:00|2154.6|2151.6|2157.6|2154.6|2157.8|2154.9|2153.6|2151.1|413
1654064700000|2022-06-01 06:25:00|2157.5|2154.5|2155|2153|2157.8|2154.8|2154.3|2151.4|404
1654065000000|2022-06-01 06:30:00|2155.1|2153.1|2155|2152|2156.2|2153.5|2153.5|2151.1|396
1654065300000|2022-06-01 06:35:00|2155.1|2152.1|2156.8|2154.8|2157.8|2155.5|2153.6|2151.2|482
1654065600000|2022-06-01 06:40:00|2156.7|2154.7|2157.5|2154.5|2158|2155.4|2155.1|2152.6|487
1654065900000|2022-06-01 06:45:00|2157.6|2154.6|2156.8|2153.8|2157.7|2154.8|2155.7|2153.1|255
1654066200000|2022-06-01 06:50:00|2156.7|2153.7|2155.5|2153.5|2157|2154.5|2155.3|2152.9|320
1654066500000|2022-06-01 06:55:00|2155.2|2153.2|2156.1|2154.1|2157.5|2154.9|2154.6|2152.3|367
1654066800000|2022-06-01 07:00:00|2156.6|2153.6|2164.2|2161.2|2165.1|2162.6|2155.6|2153.2|513
1654067100000|2022-06-01 07:05:00|2164.3|2161.3|2165.9|2162.9|2166.2|2163.7|2163.3|2160.8|488
1654067400000|2022-06-01 07:10:00|2165.8|2162.8|2164.4|2162.4|2166.7|2164.7|2164.1|2162|546
1654067700000|2022-06-01 07:15:00|2164.5|2162.5|2162.2|2160.2|2164.5|2162.5|2162.2|2159.5|360
1654068000000|2022-06-01 07:20:00|2162.3|2160.3|2161.5|2159.5|2162.8|2160.7|2160.6|2158.3|436
1654068300000|2022-06-01 07:25:00|2161.8|2158.8|2160.1|2158.1|2162|2159.6|2160|2157.7|422
1654068600000|2022-06-01 07:30:00|2160.2|2158.2|2159.7|2157.7|2162|2159.6|2159.4|2157.2|437
1654068900000|2022-06-01 07:35:00|2159.6|2157.6|2156.5|2153.5|2160.3|2158.3|2155.9|2153.4|541
1654069200000|2022-06-01 07:40:00|2156.6|2153.6|2157.3|2154.3|2157.6|2154.9|2155.1|2152.6|379
1654069500000|2022-06-01 07:45:00|2157.4|2154.4|2156.7|2154.7|2157.4|2155|2154.8|2152.4|352
1654069800000|2022-06-01 07:50:00|2156.8|2154.8|2159.8|2157.8|2160.9|2158.3|2156.8|2154.5|346
1654070100000|2022-06-01 07:55:00|2159.9|2157.9|2158.8|2156.8|2161.1|2159.1|2158.2|2156.2|410
1654070400000|2022-06-01 08:00:00|2159|2157|2161|2158|2161.1|2158.6|2158|2156|365
1654070700000|2022-06-01 08:05:00|2160.5|2158.5|2163.2|2161.2|2163.5|2161.5|2160.4|2158.2|567
1654071000000|2022-06-01 08:10:00|2163.1|2161.1|2164.4|2162.4|2164.7|2162.5|2163|2161|362
1654071300000|2022-06-01 08:15:00|2164.3|2162.3|2162.6|2160.6|2165.2|2162.9|2162.5|2160.5|333
1654071600000|2022-06-01 08:20:00|2162.8|2160.8|2159.4|2157.4|2162.8|2160.8|2158.4|2156.4|378
1654071900000|2022-06-01 08:25:00|2159.5|2157.5|2155.7|2153.7|2160.5|2158|2155.6|2153.1|420
1654072200000|2022-06-01 08:30:00|2155.8|2153.8|2158.4|2156.4|2159|2156.6|2155.6|2153.6|251
1654072500000|2022-06-01 08:35:00|2158.2|2156.2|2156.3|2154.3|2158.6|2156.3|2155.9|2153.6|414
1654072800000|2022-06-01 08:40:00|2156.2|2154.2|2156.6|2153.6|2156.9|2154.6|2155.2|2152.8|287
1654073100000|2022-06-01 08:45:00|2156.1|2154.1|2152.6|2150.6|2156.5|2154.1|2152.4|2150.2|348
1654073400000|2022-06-01 08:50:00|2152.5|2150.5|2154.2|2152.2|2155.2|2152.6|2150|2148|414
1654073700000|2022-06-01 08:55:00|2154.3|2152.3|2151.4|2149.4|2154.9|2152.8|2150.5|2148.5|381
1654074000000|2022-06-01 09:00:00|2151.5|2149.5|2148.9|2146.9|2151.5|2149.5|2148.7|2146.7|679
1654074300000|2022-06-01 09:05:00|2148.8|2146.8|2151.1|2149.1|2154.4|2152|2148.4|2146.3|557
1654074600000|2022-06-01 09:10:00|2151.9|2148.9|2149.9|2147.9|2151.9|2148.9|2148|2145.5|651
1654074900000|2022-06-01 09:15:00|2149.8|2147.8|2148.6|2146.6|2150.4|2147.8|2147.2|2144.7|516
1654075200000|2022-06-01 09:20:00|2148.7|2146.7|2149.1|2147.1|2150.1|2147.4|2147.2|2144.6|405
1654075500000|2022-06-01 09:25:00|2149|2147|2148.6|2146.6|2149.8|2147.3|2148|2145.3|338
1654075800000|2022-06-01 09:30:00|2148.7|2146.7|2149.8|2147.8|2150.9|2148.2|2147.5|2145.2|369
1654076100000|2022-06-01 09:35:00|2149.7|2147.7|2150|2147|2150.3|2147.8|2148.8|2146.4|268
1654076400000|2022-06-01 09:40:00|2149.9|2146.9|2151.3|2149.3|2151.9|2149.3|2149.2|2146.8|404
1654076700000|2022-06-01 09:45:00|2151.4|2149.4|2154.4|2152.4|2154.9|2152.5|2151.4|2149.3|431
1654077000000|2022-06-01 09:50:00|2154.3|2152.3|2154.2|2151.2|2155.2|2152.7|2153.3|2150.7|224
1654077300000|2022-06-01 09:55:00|2154.1|2151.1|2154.3|2151.3|2154.9|2152.3|2153.1|2150.6|311
1654077600000|2022-06-01 10:00:00|2153.9|2151.9|2152.4|2150.4|2153.9|2151.9|2152.4|2150.2|205
1654077900000|2022-06-01 10:05:00|2152.2|2150.2|2151|2148|2153.3|2151.1|2150.1|2147.8|289
1654078200000|2022-06-01 10:10:00|2151.1|2148.1|2149.7|2147.7|2151.9|2149.4|2148.7|2146.1|356
1654078500000|2022-06-01 10:15:00|2149.8|2147.8|2149.5|2147.5|2151|2148.6|2148.4|2145.7|319
1654078800000|2022-06-01 10:20:00|2149.6|2147.6|2149.9|2147.9|2150.8|2148.7|2149.3|2147|250
1654079100000|2022-06-01 10:25:00|2150|2148|2150.9|2148.9|2151.1|2149|2149.5|2147.2|231
1654079400000|2022-06-01 10:30:00|2151|2149|2152.3|2150.3|2152.4|2150.4|2150.3|2148.3|246
1654079700000|2022-06-01 10:35:00|2152.2|2150.2|2155.4|2153.4|2156|2153.6|2151.5|2149.5|271
1654080000000|2022-06-01 10:40:00|2155.3|2153.3|2157.7|2154.7|2158.5|2155.8|2155.2|2153.2|288
1654080300000|2022-06-01 10:45:00|2157.6|2154.6|2158.8|2156.8|2161.2|2158.8|2157.6|2154.6|360
1654080600000|2022-06-01 10:50:00|2158.7|2156.7|2158.3|2156.3|2159.5|2157.5|2157.3|2155.3|290
1654080900000|2022-06-01 10:55:00|2158.2|2156.2|2157.3|2155.3|2160.5|2158.5|2157|2155|372
1654081200000|2022-06-01 11:00:00|2157.4|2155.4|2161.3|2159.3|2163.6|2160.8|2157.1|2154.7|520
1654081500000|2022-06-01 11:05:00|2161.2|2159.2|2161.6|2159.6|2162.3|2159.8|2160.5|2158.1|266
1654081800000|2022-06-01 11:10:00|2161.5|2159.5|2158.3|2156.3|2162|2160|2158.1|2155.7|371
1654082100000|2022-06-01 11:15:00|2158.1|2156.1|2157.5|2154.5|2158.4|2156.2|2155.8|2153.6|478
1654082400000|2022-06-01 11:20:00|2157.4|2154.4|2159.8|2157.8|2160.6|2158.2|2156.4|2154.1|426
1654082700000|2022-06-01 11:25:00|2159.7|2157.7|2162|2159|2162|2159.4|2158.2|2155.4|361
1654083000000|2022-06-01 11:30:00|2161.9|2158.9|2161.8|2159.8|2162.6|2160.6|2159.3|2156.9|430
1654083300000|2022-06-01 11:35:00|2161.7|2159.7|2159.7|2157.7|2162.4|2159.7|2159.5|2157.3|433
1654083600000|2022-06-01 11:40:00|2160.1|2158.1|2161.7|2158.7|2163.5|2160.5|2159.7|2157.2|421
1654083900000|2022-06-01 11:45:00|2161.8|2158.8|2163.9|2160.9|2164.2|2161.2|2161.2|2158.7|315
1654084200000|2022-06-01 11:50:00|2163.7|2160.7|2161|2159|2164.1|2161.3|2160.8|2158.5|301
1654084500000|2022-06-01 11:55:00|2160.9|2158.9|2158.2|2155.2|2161.1|2158.9|2157.4|2154.9|497
1654084800000|2022-06-01 12:00:00|2158.3|2155.3|2156.3|2154.3|2160.5|2157.9|2156.1|2154.1|427
1654085100000|2022-06-01 12:05:00|2156.4|2154.4|2161.6|2159.6|2163.4|2160.8|2156.2|2154|490
1654085400000|2022-06-01 12:10:00|2161.7|2159.7|2163|2161|2164.5|2162|2161.6|2159.3|541
1654085700000|2022-06-01 12:15:00|2163.1|2161.1|2166.6|2164.6|2166.8|2164.7|2162.9|2160.9|530
1654086000000|2022-06-01 12:20:00|2166.9|2164.9|2167|2165|2168.9|2166.8|2165.6|2163.1|695
1654086300000|2022-06-01 12:25:00|2166.8|2164.8|2168.5|2166.5|2170.6|2168.3|2165.9|2163.9|874
1654086600000|2022-06-01 12:30:00|2168.7|2166.7|2174.9|2172.9|2175.3|2173.3|2168|2166|753
1654086900000|2022-06-01 12:35:00|2174.8|2172.8|2177.2|2175.2|2178.9|2176.9|2173.6|2171.5|830
1654087200000|2022-06-01 12:40:00|2177.3|2175.3|2181.7|2179.7|2184.2|2181.9|2177.1|2175.1|854
1654087500000|2022-06-01 12:45:00|2181.6|2179.6|2181.1|2179.1|2183.1|2181.1|2180.5|2178.2|787
1654087800000|2022-06-01 12:50:00|2181.2|2179.2|2185.8|2182.8|2186.4|2183.4|2180.9|2178.5|605
1654088100000|2022-06-01 12:55:00|2185.9|2182.9|2184.7|2181.7|2187.1|2184.3|2183.6|2180.6|802
1654088400000|2022-06-01 13:00:00|2184.8|2181.8|2189.9|2186.9|2190.7|2187.7|2184.1|2181.1|879
1654088700000|2022-06-01 13:05:00|2190.1|2187.1|2188.5|2185.5|2191.5|2188.9|2187.9|2185.4|726
1654089000000|2022-06-01 13:10:00|2188.4|2185.4|2191|2188|2191|2188|2188.4|2185.4|484
1654089300000|2022-06-01 13:15:00|2190.9|2187.9|2192.4|2189.4|2192.9|2190|2189.7|2187.1|578
1654089600000|2022-06-01 13:20:00|2192.5|2189.5|2190.5|2187.5|2193.8|2190.8|2190.3|2187.3|525
1654089900000|2022-06-01 13:25:00|2190.6|2187.6|2190.9|2187.9|2191.6|2188.6|2189.2|2186.2|567
1654090200000|2022-06-01 13:30:00|2190.8|2187.8|2197.2|2194.2|2198.1|2195.1|2189.3|2186.3|890
1654090500000|2022-06-01 13:35:00|2197.1|2194.1|2195.8|2192.8|2199.1|2196.1|2195.7|2192.7|775
1654090800000|2022-06-01 13:40:00|2195.7|2192.7|2193|2190|2196.1|2193.5|2192.2|2189.2|736
1654091100000|2022-06-01 13:45:00|2193.2|2190.2|2190.3|2187.3|2195.1|2192.2|2189|2186.4|908
1654091400000|2022-06-01 13:50:00|2190.2|2187.2|2186.9|2184.9|2190.4|2187.7|2185.5|2183|770
1654091700000|2022-06-01 13:55:00|2187|2185|2186|2183|2188.9|2186.1|2184.4|2182|785
1654092000000|2022-06-01 14:00:00|2185.9|2182.9|2180.3|2177.3|2187|2184|2176.3|2173.3|1421
1654092300000|2022-06-01 14:05:00|2180.8|2177.8|2176.5|2174.5|2181.4|2178.9|2173.5|2170.8|1086
1654092600000|2022-06-01 14:10:00|2176.4|2174.4|2176.9|2174.9|2177.6|2174.9|2171.8|2169.1|1011
1654092900000|2022-06-01 14:15:00|2177|2175|2175.7|2173.7|2179.4|2177.1|2173.9|2171.6|858
1654093200000|2022-06-01 14:20:00|2175.6|2173.6|2174.7|2172.7|2178.4|2176.3|2174.7|2172.5|822
1654093500000|2022-06-01 14:25:00|2174.8|2172.8|2172.1|2169.1|2176.4|2173.4|2171.7|2168.8|695
1654093800000|2022-06-01 14:30:00|2172|2169|2170.8|2167.8|2175|2172.8|2168|2165.3|785
1654094100000|2022-06-01 14:35:00|2170.4|2167.4|2174.6|2172.6|2175.6|2173.3|2169.4|2167|705
1654094400000|2022-06-01 14:40:00|2174.5|2172.5|2175|2172|2178.2|2175.9|2173.7|2171.2|621
1654094700000|2022-06-01 14:45:00|2175.1|2172.1|2177.8|2174.8|2177.8|2174.8|2171.8|2168.8|762
1654095000000|2022-06-01 14:50:00|2177.6|2174.6|2180.5|2177.5|2180.8|2178.2|2176.6|2173.7|802
1654095300000|2022-06-01 14:55:00|2180.4|2177.4|2180.9|2178.9|2181.3|2179.3|2178.1|2176.1|642
1654095600000|2022-06-01 15:00:00|2180.8|2178.8|2181.8|2179.8|2181.9|2179.9|2179.1|2177.1|476
1654095900000|2022-06-01 15:05:00|2181.9|2179.9|2180.6|2178.6|2182.5|2180.5|2179.2|2177.2|553
1654096200000|2022-06-01 15:10:00|2180.5|2178.5|2181.4|2179.4|2183.7|2181.7|2180.2|2178.2|412
1654096500000|2022-06-01 15:15:00|2181.3|2179.3|2179.9|2177.9|2181.6|2179.6|2177.7|2175.7|499
1654096800000|2022-06-01 15:20:00|2179.7|2177.7|2178.6|2176.6|2180|2178|2177.4|2175.1|442
1654097100000|2022-06-01 15:25:00|2178.4|2176.4|2179.7|2177.7|2179.8|2177.8|2177|2174.8|467
1654097400000|2022-06-01 15:30:00|2179.6|2177.6|2180.5|2178.5|2181|2178.6|2178.8|2176.3|424
1654097700000|2022-06-01 15:35:00|2180.4|2178.4|2182.7|2179.7|2182.9|2179.9|2180.4|2177.9|390
1654098000000|2022-06-01 15:40:00|2182.5|2179.5|2182.6|2179.6|2184.5|2181.5|2180.6|2178.1|456
1654098300000|2022-06-01 15:45:00|2182.7|2179.7|2182.6|2180.6|2184.5|2182.4|2181.3|2178.8|445
1654098600000|2022-06-01 15:50:00|2182.3|2180.3|2186.2|2184.2|2187.5|2185.2|2182.2|2179.6|473
1654098900000|2022-06-01 15:55:00|2186.1|2184.1|2184.2|2182.2|2186.8|2184.6|2183.1|2180.9|481
1654099200000|2022-06-01 16:00:00|2184.3|2182.3|2185.7|2182.7|2186.1|2183.7|2183.1|2180.6|421
1654099500000|2022-06-01 16:05:00|2185.9|2182.9|2185.8|2183.8|2186.4|2184|2183.4|2181.1|378
1654099800000|2022-06-01 16:10:00|2185.7|2183.7|2187|2184|2187.6|2185.1|2184.1|2182.1|405
1654100100000|2022-06-01 16:15:00|2187.1|2184.1|2188|2185|2189.1|2186.4|2186.3|2183.7|496
1654100400000|2022-06-01 16:20:00|2187.9|2184.9|2189.1|2186.1|2190.2|2187.7|2187.1|2184.6|444
1654100700000|2022-06-01 16:25:00|2188.8|2185.8|2187.6|2184.6|2188.9|2186|2187|2184|338
1654101000000|2022-06-01 16:30:00|2187.5|2184.5|2191.1|2188.1|2191.2|2188.7|2187.5|2184.5|426
1654101300000|2022-06-01 16:35:00|2191.2|2188.2|2189|2186|2192.2|2189.2|2188|2185.3|400
1654101600000|2022-06-01 16:40:00|2188.9|2185.9|2189|2187|2189.8|2187.3|2188.2|2185.7|340
1654101900000|2022-06-01 16:45:00|2189.1|2187.1|2188.7|2185.7|2189.7|2187.5|2188.1|2185.4|345
1654102200000|2022-06-01 16:50:00|2188.6|2185.6|2189.4|2187.4|2189.8|2187.6|2188.4|2185.4|310
1654102500000|2022-06-01 16:55:00|2189.5|2187.5|2193.1|2190.1|2193.3|2190.8|2189.5|2187.5|518
1654102800000|2022-06-01 17:00:00|2193.2|2190.2|2194.7|2191.7|2194.8|2192.2|2191.8|2189.3|479
1654103100000|2022-06-01 17:05:00|2194.6|2191.6|2195.7|2192.7|2196|2193|2193.6|2191.2|446
1654103400000|2022-06-01 17:10:00|2195.8|2192.8|2193.8|2190.8|2196.5|2194|2193.1|2190.7|421
1654103700000|2022-06-01 17:15:00|2193.9|2190.9|2193.6|2191.6|2194.1|2191.8|2192.9|2190.6|316
1654104000000|2022-06-01 17:20:00|2193.7|2191.7|2189.2|2187.2|2194.1|2191.9|2188|2185.8|444
1654104300000|2022-06-01 17:25:00|2189.1|2187.1|2186.4|2184.4|2190.7|2188.3|2185.9|2183.7|476
1654104600000|2022-06-01 17:30:00|2186.3|2184.3|2185.6|2183.6|2187.4|2185|2185.2|2182.7|393
1654104900000|2022-06-01 17:35:00|2185.7|2183.7|2187.6|2185.6|2188.6|2186.4|2185.6|2183.2|240
1654105200000|2022-06-01 17:40:00|2187.7|2185.7|2187.6|2185.6|2188.4|2186.3|2186.6|2184.1|259
1654105500000|2022-06-01 17:45:00|2187.7|2185.7|2188.2|2186.2|2188.6|2186.5|2187|2184.5|245
1654105800000|2022-06-01 17:50:00|2188.3|2186.3|2188.2|2186.2|2188.6|2186.6|2187.5|2185|271
1654106100000|2022-06-01 17:55:00|2188.1|2186.1|2188.1|2185.1|2188.9|2186.9|2187.4|2185.1|217
1654106400000|2022-06-01 18:00:00|2188.2|2185.2|2189.9|2187.9|2190.4|2188.2|2187|2184|464
1654106700000|2022-06-01 18:05:00|2190|2188|2187.6|2185.6|2190.9|2188.3|2187.1|2185.1|402
1654107000000|2022-06-01 18:10:00|2187.5|2185.5|2186.6|2184.6|2187.8|2185.8|2185.4|2183.4|270
1654107300000|2022-06-01 18:15:00|2186.5|2184.5|2186.6|2184.6|2187.5|2185.5|2186.4|2184.1|302
1654107600000|2022-06-01 18:20:00|2186.7|2184.7|2188.2|2185.2|2189.6|2187.2|2186.2|2183.7|291
1654107900000|2022-06-01 18:25:00|2188.1|2185.1|2189.8|2187.8|2190.8|2188.3|2187.7|2185|401
1654108200000|2022-06-01 18:30:00|2189.7|2187.7|2189.2|2187.2|2190.7|2188.3|2188.6|2186.1|247
1654108500000|2022-06-01 18:35:00|2189.1|2187.1|2189.9|2187.9|2190.6|2188.6|2188.8|2186.8|335
1654108800000|2022-06-01 18:40:00|2189.8|2187.8|2192.3|2190.3|2193|2190.6|2189.4|2187.4|284
1654109100000|2022-06-01 18:45:00|2192.4|2190.4|2190.8|2188.8|2193.9|2191.9|2190|2187.8|313
1654109400000|2022-06-01 18:50:00|2191.6|2189.6|2189.8|2187.8|2192.3|2190.1|2189.7|2187.5|317
1654109700000|2022-06-01 18:55:00|2189.9|2187.9|2190.1|2188.1|2191|2188.9|2188.7|2186.3|248
1654110000000|2022-06-01 19:00:00|2190.2|2188.2|2189.5|2187.5|2191.2|2188.8|2188.1|2185.7|333
1654110300000|2022-06-01 19:05:00|2189.6|2187.6|2190.6|2188.6|2192.5|2190.1|2189.3|2186.7|326
1654110600000|2022-06-01 19:10:00|2190.7|2188.7|2190|2188|2191.4|2189.1|2189.2|2186.7|268
1654110900000|2022-06-01 19:15:00|2189.9|2187.9|2188.9|2186.9|2190.3|2188|2187.8|2185.8|233
1654111200000|2022-06-01 19:20:00|2189|2187|2188.4|2186.4|2190.4|2188|2187.9|2185.9|261
1654111500000|2022-06-01 19:25:00|2188.5|2186.5|2188.2|2186.2|2189.4|2187.4|2187.9|2185.9|199
1654111800000|2022-06-01 19:30:00|2188.1|2186.1|2186.1|2184.1|2188.3|2186.3|2185.9|2183.9|295
1654112100000|2022-06-01 19:35:00|2186.4|2184.4|2187.2|2185.2|2187.6|2185.4|2185.8|2183.8|280
1654112400000|2022-06-01 19:40:00|2187.1|2185.1|2185.9|2183.9|2187.7|2185.7|2185.8|2183.8|252
1654112700000|2022-06-01 19:45:00|2185.8|2183.8|2185.8|2183.8|2186.4|2184.1|2185|2182.9|208
1654113000000|2022-06-01 19:50:00|2186.2|2184.2|2185.6|2183.6|2187.5|2184.9|2185.1|2183.1|256
1654113300000|2022-06-01 19:55:00|2185.7|2183.7|2184.5|2181.5|2186.1|2183.7|2183.6|2181.2|229
1654113600000|2022-06-01 20:00:00|2184.7|2181.7|2184.3|2182.3|2185.5|2182.8|2184.1|2181.6|241
1654113900000|2022-06-01 20:05:00|2184.4|2182.4|2185|2182|2185.2|2182.7|2184.1|2181.5|110
1654114200000|2022-06-01 20:10:00|2184.5|2182.5|2184.2|2182.2|2185|2182.5|2184|2181.4|96
1654114500000|2022-06-01 20:15:00|2184.1|2182.1|2183.7|2181.7|2184.3|2182.2|2183.5|2180.9|89
1654114800000|2022-06-01 20:20:00|2183.8|2181.8|2184.5|2181.5|2184.9|2182.1|2183.5|2180.9|94
1654115100000|2022-06-01 20:25:00|2184.4|2181.4|2184.9|2182.9|2185.5|2182.9|2184.1|2181.4|99
1654115400000|2022-06-01 20:30:00|2184.5|2182.5|2185.2|2183.2|2186.1|2183.5|2184.5|2182.2|150
1654115700000|2022-06-01 20:35:00|2185.1|2183.1|2185.2|2182.2|2185.7|2183.7|2184.6|2182.1|119
1654116000000|2022-06-01 20:40:00|2185.3|2182.3|2184.3|2182.3|2185.5|2182.8|2184.1|2181.6|113
1654116300000|2022-06-01 20:45:00|2184.5|2182.5|2185.1|2182.1|2185.3|2182.5|2184.5|2181.7|124
1654116600000|2022-06-01 20:50:00|2184.9|2181.9|2184.8|2181.8|2185.8|2182.9|2184.7|2181.7|115
1654116900000|2022-06-01 20:55:00|2184.9|2181.9|2185.2|2182.2|2189.2|2183.3|2184.4|2181.4|196
1654120800000|2022-06-01 22:00:00|2185.1|2182.1|2185|2182|2185.4|2182.4|2184.5|2181.5|152
1654121100000|2022-06-01 22:05:00|2184.9|2181.9|2183.1|2181.1|2185|2182.1|2183.1|2180.4|129
1654121400000|2022-06-01 22:10:00|2184|2181|2183.1|2181.1|2184.4|2181.6|2183|2180.6|94
1654121700000|2022-06-01 22:15:00|2183.3|2181.3|2183.6|2180.6|2184.1|2181.4|2182.8|2180.3|83
1654122000000|2022-06-01 22:20:00|2183.5|2180.5|2183.2|2180.2|2184.4|2181.9|2182.4|2180|118
1654122300000|2022-06-01 22:25:00|2183|2180|2183.2|2180.2|2183.4|2180.8|2182.2|2179.7|81
1654122600000|2022-06-01 22:30:00|2183.1|2180.1|2183.2|2180.2|2183.7|2180.8|2182.5|2179.8|138
1654122900000|2022-06-01 22:35:00|2183.1|2180.1|2183.4|2181.4|2184|2181.4|2182.9|2180.1|127
1654123200000|2022-06-01 22:40:00|2183.2|2181.2|2183.7|2180.7|2184.3|2181.8|2182.9|2180.6|102
1654123500000|2022-06-01 22:45:00|2183.8|2180.8|2184|2181|2184.3|2181.8|2183.2|2180.6|117
1654123800000|2022-06-01 22:50:00|2183.9|2180.9|2184.1|2181.1|2184.3|2181.7|2183|2180.3|108
1654124100000|2022-06-01 22:55:00|2184.2|2181.2|2183.5|2180.5|2184.4|2181.6|2183.1|2180.3|106
1654124400000|2022-06-01 23:00:00|2183.7|2180.7|2183.5|2180.5|2183.8|2181.4|2182.9|2180.1|88
1654124700000|2022-06-01 23:05:00|2183|2181|2182.7|2179.7|2183.4|2181|2181.7|2179.2|111
1654125000000|2022-06-01 23:10:00|2182.5|2179.5|2183.3|2180.3|2183.3|2180.8|2181.7|2179.2|99
1654125300000|2022-06-01 23:15:00|2182.8|2180.8|2183|2180|2183.3|2180.8|2182|2179.5|100
1654125600000|2022-06-01 23:20:00|2182.5|2180.5|2183.3|2180.3|2183.6|2181.3|2182.4|2179.8|104
1654125900000|2022-06-01 23:25:00|2183.4|2180.4|2183.8|2180.8|2183.8|2181.3|2182.9|2180.2|108
1654126200000|2022-06-01 23:30:00|2183.7|2180.7|2183.9|2180.9|2184.2|2181.5|2183.1|2180.4|102
1654126500000|2022-06-01 23:35:00|2184|2181|2182.8|2180.8|2184.2|2181.7|2182.7|2180.2|78
1654126800000|2022-06-01 23:40:00|2182.9|2180.9|2182|2180|2183.7|2181.3|2181.8|2179.3|93
1654127100000|2022-06-01 23:45:00|2181.9|2179.9|2182.8|2179.8|2182.8|2180|2181.6|2179.1|145
1654127400000|2022-06-01 23:50:00|2182.9|2179.9|2182.9|2179.9|2183.3|2180.9|2182.2|2179.7|63
1654127700000|2022-06-01 23:55:00|2183|2180|2179.7|2177.7|2183.4|2180.4|2179.6|2177.2|229
1654128000000|2022-06-02 00:00:00|2180.3|2177.3|2179.2|2177.2|2181.3|2178.7|2178.6|2176.1|338
1654128300000|2022-06-02 00:05:00|2179.3|2177.3|2180.1|2178.1|2180.6|2178.2|2179|2176.2|237
1654128600000|2022-06-02 00:10:00|2180.6|2177.6|2181.1|2178.1|2181.7|2179.1|2179.2|2176.7|203
1654128900000|2022-06-02 00:15:00|2181.2|2178.2|2183|2180|2183|2180.4|2180.7|2177.9|257
1654129200000|2022-06-02 00:20:00|2182.4|2180.4|2185.1|2183.1|2185.4|2183.3|2182.4|2179.9|291
1654129500000|2022-06-02 00:25:00|2184.8|2182.8|2185.2|2183.2|2185.6|2183.4|2183.8|2181.4|266
1654129800000|2022-06-02 00:30:00|2185.9|2182.9|2184.3|2181.3|2186|2183.7|2183.7|2181|279
1654130100000|2022-06-02 00:35:00|2184.6|2181.6|2184.6|2181.6|2185.3|2182.8|2183.4|2180.4|249
1654130400000|2022-06-02 00:40:00|2185|2182|2183.4|2180.4|2185.2|2182.4|2182.7|2180|227
1654130700000|2022-06-02 00:45:00|2183.6|2180.6|2184.2|2181.2|2184.9|2182.4|2183.1|2180.6|221
1654131000000|2022-06-02 00:50:00|2184.3|2181.3|2184.2|2181.2|2185.2|2182.8|2183.4|2180.5|290
1654131300000|2022-06-02 00:55:00|2184.3|2181.3|2183.1|2181.1|2184.8|2182.3|2183.1|2180.5|247
1654131600000|2022-06-02 01:00:00|2183.2|2181.2|2183.7|2180.7|2185.2|2182.2|2181.8|2178.9|611
1654131900000|2022-06-02 01:05:00|2183.6|2180.6|2182.4|2179.4|2184.8|2182.3|2181.9|2179.2|380
1654132200000|2022-06-02 01:10:00|2182.6|2179.6|2181.5|2178.5|2183.6|2181|2180.9|2178.2|368
1654132500000|2022-06-02 01:15:00|2181.4|2178.4|2180|2178|2181.7|2179.3|2179.3|2176.9|345
1654132800000|2022-06-02 01:20:00|2179.9|2177.9|2181.3|2179.3|2183.3|2180.6|2179.9|2177.5|405
1654133100000|2022-06-02 01:25:00|2181.8|2178.8|2181.2|2179.2|2182.5|2180|2180.8|2178|249
1654133400000|2022-06-02 01:30:00|2181.3|2179.3|2181.7|2178.7|2183.4|2181.2|2181|2178.3|489
1654133700000|2022-06-02 01:35:00|2181.8|2178.8|2182.7|2179.7|2183|2180|2180.6|2177.6|314
1654134000000|2022-06-02 01:40:00|2182.6|2179.6|2181.9|2178.9|2183|2180.3|2180.5|2178.1|380
1654134300000|2022-06-02 01:45:00|2182|2179|2182.2|2180.2|2183|2180.3|2181.5|2178.5|310
1654134600000|2022-06-02 01:50:00|2182.1|2180.1|2183.3|2180.3|2183.9|2181.2|2181.5|2179|311
1654134900000|2022-06-02 01:55:00|2183.4|2180.4|2180.7|2178.7|2183.4|2180.6|2180.3|2177.8|351
1654135200000|2022-06-02 02:00:00|2180.6|2178.6|2180.9|2177.9|2182|2179.5|2178.8|2176.2|425
1654135500000|2022-06-02 02:05:00|2180.8|2177.8|2180.9|2178.9|2182.2|2179.7|2180.1|2177.4|318
1654135800000|2022-06-02 02:10:00|2180.8|2178.8|2181.7|2178.7|2181.9|2179.1|2180.1|2177.2|253
1654136100000|2022-06-02 02:15:00|2181.2|2179.2|2182.2|2180.2|2183.6|2180.9|2181.1|2178.2|266
1654136400000|2022-06-02 02:20:00|2182.1|2180.1|2180.6|2178.6|2183|2180.5|2180.4|2177.7|215
1654136700000|2022-06-02 02:25:00|2180.7|2178.7|2180.2|2178.2|2181.5|2179.2|2179.9|2177.5|237
1654137000000|2022-06-02 02:30:00|2180.4|2178.4|2180.3|2178.3|2181.4|2179|2179.7|2177.3|269
1654137300000|2022-06-02 02:35:00|2180.4|2178.4|2181.4|2179.4|2182.3|2179.8|2180.3|2177.6|328
1654137600000|2022-06-02 02:40:00|2181.2|2179.2|2180.2|2178.2|2181.4|2179.3|2179.9|2177.3|259
1654137900000|2022-06-02 02:45:00|2180.5|2178.5|2179|2176|2181.2|2178.9|2177.9|2175.5|417
1654138200000|2022-06-02 02:50:00|2178.4|2176.4|2178.5|2176.5|2179|2176.8|2177.7|2175|335
1654138500000|2022-06-02 02:55:00|2178.6|2176.6|2178|2176|2179.1|2176.8|2177.4|2174.9|315
1654138800000|2022-06-02 03:00:00|2178.1|2176.1|2178|2176|2179.1|2176.7|2177.4|2175|282
1654139100000|2022-06-02 03:05:00|2178.2|2176.2|2179.9|2177.9|2180.2|2178|2178.1|2176.1|293
1654139400000|2022-06-02 03:10:00|2179.8|2177.8|2179.4|2177.4|2180.4|2178.1|2178.6|2176|237
1654139700000|2022-06-02 03:15:00|2179.6|2177.6|2179.3|2177.3|2180.9|2178.4|2179.2|2176.8|239
1654140000000|2022-06-02 03:20:00|2179.4|2177.4|2179.7|2177.7|2181|2178.9|2179.1|2176.7|225
1654140300000|2022-06-02 03:25:00|2179.6|2177.6|2180.9|2178.9|2181.5|2179|2179.6|2177.1|207
1654140600000|2022-06-02 03:30:00|2181|2179|2180.2|2177.2|2181.4|2179.2|2180.1|2177.1|217
1654140900000|2022-06-02 03:35:00|2180.3|2177.3|2178.8|2176.8|2180.8|2178.4|2178.6|2176.2|152
1654141200000|2022-06-02 03:40:00|2178.9|2176.9|2179.1|2177.1|2179.9|2177.4|2178.7|2176.3|167
1654141500000|2022-06-02 03:45:00|2179.2|2177.2|2179.3|2177.3|2179.9|2177.5|2178.6|2176.3|127
1654141800000|2022-06-02 03:50:00|2179.4|2177.4|2178.9|2176.9|2180|2177.5|2178.6|2176.6|121
1654142100000|2022-06-02 03:55:00|2179|2177|2179.1|2177.1|2180|2177.7|2178.4|2176|168
1654142400000|2022-06-02 04:00:00|2179.2|2177.2|2179.5|2177.5|2180.4|2178|2178.4|2175.9|163
1654142700000|2022-06-02 04:05:00|2179.6|2177.6|2180.6|2177.6|2180.7|2178.3|2179.4|2177|141
1654143000000|2022-06-02 04:10:00|2180.7|2177.7|2180.2|2177.2|2181.5|2179|2179.8|2177|161
1654143300000|2022-06-02 04:15:00|2179.6|2177.6|2181.2|2179.2|2182|2179.3|2179.6|2176.7|150
1654143600000|2022-06-02 04:20:00|2180.9|2178.9|2180.6|2178.6|2181.8|2179.4|2180.4|2178.1|136
1654143900000|2022-06-02 04:25:00|2180.7|2178.7|2179.7|2177.7|2181.1|2178.7|2179.2|2176.8|167
1654144200000|2022-06-02 04:30:00|2179.6|2177.6|2181.8|2178.8|2182.5|2179.6|2179.5|2177.1|183
1654144500000|2022-06-02 04:35:00|2181.9|2178.9|2182.1|2180.1|2182.7|2180.2|2181.4|2178.7|99
1654144800000|2022-06-02 04:40:00|2182|2180|2182|2180|2182.6|2180.2|2181.7|2179.2|114
1654145100000|2022-06-02 04:45:00|2181.9|2179.9|2182.3|2179.3|2182.9|2180.4|2181.6|2179.1|98
1654145400000|2022-06-02 04:50:00|2181.8|2179.8|2181.7|2179.7|2183.2|2180.8|2181.7|2179.2|120
1654145700000|2022-06-02 04:55:00|2182.5|2179.5|2182|2180|2183.8|2180.9|2181.6|2179.1|183
1654146000000|2022-06-02 05:00:00|2181.9|2179.9|2180.5|2177.5|2183.2|2180.5|2180.3|2177.3|190
1654146300000|2022-06-02 05:05:00|2180.7|2177.7|2180.4|2177.4|2182.1|2179.6|2179.8|2177.2|235
1654146600000|2022-06-02 05:10:00|2180.5|2177.5|2179.9|2177.9|2182.3|2179.6|2179.8|2177.3|251
1654146900000|2022-06-02 05:15:00|2180|2178|2178.1|2176.1|2180.3|2178|2178|2175.5|219
1654147200000|2022-06-02 05:20:00|2178|2176|2178.7|2175.7|2179.4|2177.1|2177.5|2175|273
1654147500000|2022-06-02 05:25:00|2178.4|2176.4|2178.6|2176.6|2179.4|2176.9|2177.4|2175.1|164
1654147800000|2022-06-02 05:30:00|2178.7|2176.7|2181.5|2179.5|2182.5|2180.2|2178.7|2176.2|399
1654148100000|2022-06-02 05:35:00|2181.6|2179.6|2183.8|2181.8|2184.8|2182.3|2181.5|2178.8|385
1654148400000|2022-06-02 05:40:00|2183.9|2181.9|2186|2184|2187|2184.5|2183.9|2181.4|331
1654148700000|2022-06-02 05:45:00|2185.9|2183.9|2186.9|2184.9|2187.8|2185.7|2185.9|2183.4|391
1654149000000|2022-06-02 05:50:00|2187|2185|2189.2|2186.2|2190|2187|2186.7|2184.1|499
1654149300000|2022-06-02 05:55:00|2189.3|2186.3|2188.4|2185.4|2189.9|2186.9|2187|2184|312
1654149600000|2022-06-02 06:00:00|2188.3|2185.3|2189.9|2186.9|2190.5|2187.5|2188.3|2185.3|406
1654149900000|2022-06-02 06:05:00|2189.8|2186.8|2189.9|2186.9|2190.6|2187.6|2188.5|2185.5|413
1654150200000|2022-06-02 06:10:00|2189.8|2186.8|2189.1|2186.1|2191|2188.1|2188.9|2185.9|362
1654150500000|2022-06-02 06:15:00|2189.3|2186.3|2189.6|2186.6|2190.1|2187.2|2188.2|2185.5|336
1654150800000|2022-06-02 06:20:00|2189.5|2186.5|2195.1|2192.1|2195.2|2192.6|2189.4|2186.5|266
1654151100000|2022-06-02 06:25:00|2195.2|2192.2|2195.1|2192.1|2195.9|2193.2|2193.7|2191.3|372
1654151400000|2022-06-02 06:30:00|2195.5|2192.5|2196.9|2193.9|2197.1|2194.2|2194.5|2192|461
1654151700000|2022-06-02 06:35:00|2196.8|2193.8|2194.5|2192.5|2197.8|2194.8|2194.4|2192|398
1654152000000|2022-06-02 06:40:00|2194.6|2192.6|2195.7|2192.7|2196.2|2193.4|2194.2|2191.8|249
1654152300000|2022-06-02 06:45:00|2195.8|2192.8|2199.3|2196.3|2200.2|2197.4|2195.6|2192.6|339
1654152600000|2022-06-02 06:50:00|2199.4|2196.4|2198.6|2195.6|2199.8|2197.3|2197.2|2194.5|435
1654152900000|2022-06-02 06:55:00|2198.5|2195.5|2195.6|2192.6|2198.5|2195.5|2194.7|2192.4|507
1654153200000|2022-06-02 07:00:00|2195.7|2192.7|2199.4|2197.4|2199.5|2197.5|2194.9|2192.6|644
1654153500000|2022-06-02 07:05:00|2199.3|2197.3|2198.1|2196.1|2200.4|2198.4|2198|2195.6|442
1654153800000|2022-06-02 07:10:00|2198.2|2196.2|2196.8|2194.8|2199.1|2196.4|2196.4|2194.1|381
1654154100000|2022-06-02 07:15:00|2196.7|2194.7|2197.4|2194.4|2198|2195.5|2196.2|2193.8|412
1654154400000|2022-06-02 07:20:00|2197.2|2194.2|2197.8|2194.8|2199|2196.3|2195.3|2192.8|412
1654154700000|2022-06-02 07:25:00|2197.7|2194.7|2196.6|2194.6|2199.6|2197.3|2196.2|2193.7|419
1654155000000|2022-06-02 07:30:00|2196.7|2194.7|2199.1|2197.1|2199.6|2197.5|2196|2193.6|468
1654155300000|2022-06-02 07:35:00|2199.2|2197.2|2199.6|2197.6|2201.4|2199.3|2198.8|2196.4|388
1654155600000|2022-06-02 07:40:00|2200.3|2197.3|2199.5|2197.5|2200.4|2197.9|2198.2|2196.1|356
1654155900000|2022-06-02 07:45:00|2199.7|2197.7|2201.2|2199.2|2201.8|2199.6|2199.3|2197.3|336
1654156200000|2022-06-02 07:50:00|2201.1|2199.1|2199.9|2197.9|2202|2199.6|2199.9|2197.9|207
1654156500000|2022-06-02 07:55:00|2200|2198|2199.2|2196.2|2200|2198|2197.8|2195.2|222
1654156800000|2022-06-02 08:00:00|2199.1|2196.1|2200.9|2197.9|2201.1|2198.8|2199|2196|298
1654157100000|2022-06-02 08:05:00|2201|2198|2202.1|2200.1|2202.9|2200.3|2200.3|2197.8|277
1654157400000|2022-06-02 08:10:00|2202.2|2200.2|2201.7|2198.7|2202.3|2200.2|2200.3|2197.6|309
1654157700000|2022-06-02 08:15:00|2201.6|2198.6|2201.3|2199.3|2202.3|2200.2|2200.6|2198.1|273
1654158000000|2022-06-02 08:20:00|2201.5|2199.5|2199.9|2196.9|2202.2|2199.9|2199.2|2196.9|396
1654158300000|2022-06-02 08:25:00|2200|2197|2198.5|2196.5|2200.2|2198|2197.4|2195.2|309
1654158600000|2022-06-02 08:30:00|2198.3|2196.3|2201.9|2198.9|2202.1|2199.3|2197.7|2195.7|278
1654158900000|2022-06-02 08:35:00|2201.8|2198.8|2199.9|2197.9|2202|2199.5|2199.9|2197.5|234
1654159200000|2022-06-02 08:40:00|2200|2198|2201.4|2199.4|2202|2199.6|2199.9|2197.4|275
1654159500000|2022-06-02 08:45:00|2201.5|2199.5|2201.5|2199.5|2202.9|2200.2|2201|2198.5|292
1654159800000|2022-06-02 08:50:00|2201.6|2199.6|2202.5|2199.5|2202.9|2200.4|2201.2|2198.7|382
1654160100000|2022-06-02 08:55:00|2202.6|2199.6|2203.7|2200.7|2204.1|2201.6|2202.3|2199.5|408
1654160400000|2022-06-02 09:00:00|2203.6|2200.6|2204.9|2201.9|2205.7|2202.7|2203.1|2200.5|344
1654160700000|2022-06-02 09:05:00|2205|2202|2204.1|2201.1|2205|2202.2|2202.6|2199.8|273
1654161000000|2022-06-02 09:10:00|2204.2|2201.2|2203.7|2200.7|2205.1|2202.5|2203.3|2200.5|296
1654161300000|2022-06-02 09:15:00|2203.5|2200.5|2204.9|2201.9|2205|2202.6|2202.7|2200.3|329
1654161600000|2022-06-02 09:20:00|2204.8|2201.8|2206.5|2203.5|2206.9|2203.9|2204.2|2201.2|361
1654161900000|2022-06-02 09:25:00|2206.7|2203.7|2205.5|2203.5|2207.9|2205.4|2205.3|2202.6|200
1654162200000|2022-06-02 09:30:00|2205.4|2203.4|2204.3|2202.3|2206.5|2203.8|2203.3|2200.9|302
1654162500000|2022-06-02 09:35:00|2204.4|2202.4|2204.9|2202.9|2205.9|2203.5|2204|2201.7|231
1654162800000|2022-06-02 09:40:00|2204.8|2202.8|2206.2|2203.2|2207.2|2204.5|2204.7|2202.6|295
1654163100000|2022-06-02 09:45:00|2206.3|2203.3|2207.1|2204.1|2207.8|2205|2204.7|2202.1|301
1654163400000|2022-06-02 09:50:00|2207.2|2204.2|2206.2|2203.2|2207.4|2204.4|2206|2203|268
1654163700000|2022-06-02 09:55:00|2206.1|2203.1|2205.5|2203.5|2206.9|2204.6|2204.9|2202.6|222
1654164000000|2022-06-02 10:00:00|2205.6|2203.6|2206.9|2203.9|2207.4|2205.2|2205.4|2203.4|283
1654164300000|2022-06-02 10:05:00|2206.8|2203.8|2207.8|2205.8|2208.1|2206.1|2206.3|2203.7|345
1654164600000|2022-06-02 10:10:00|2207.7|2205.7|2207.8|2205.8|2208.3|2206.3|2206.8|2204.8|283
1654164900000|2022-06-02 10:15:00|2207.7|2205.7|2210.1|2207.1|2210.2|2208.1|2207.5|2205.5|277
1654165200000|2022-06-02 10:20:00|2209.5|2207.5|2209.8|2207.8|2210.5|2208.5|2209.2|2206.9|330
1654165500000|2022-06-02 10:25:00|2209.7|2207.7|2209.6|2207.6|2210.5|2208.1|2209.2|2206.7|232
1654165800000|2022-06-02 10:30:00|2209.8|2207.8|2209.9|2207.9|2210.5|2208.5|2209.2|2207|200
1654166100000|2022-06-02 10:35:00|2209.8|2207.8|2211.3|2208.3|2211.6|2208.8|2209.6|2207|206
1654166400000|2022-06-02 10:40:00|2211.4|2208.4|2210.6|2208.6|2211.4|2209.2|2210.1|2207.7|227
1654166700000|2022-06-02 10:45:00|2210.5|2208.5|2215.1|2212.1|2215.2|2212.2|2210.5|2208.5|387
1654167000000|2022-06-02 10:50:00|2215.2|2212.2|2205.8|2203.8|2215.9|2213.3|2205.6|2203.1|530
1654167300000|2022-06-02 10:55:00|2205.9|2203.9|2209.3|2207.3|2209.9|2207.3|2204.9|2202.1|282
1654167600000|2022-06-02 11:00:00|2209.2|2207.2|2212.7|2209.7|2212.7|2210.1|2208.7|2206.4|363
1654167900000|2022-06-02 11:05:00|2212.3|2210.3|2211.3|2208.3|2213.4|2210.4|2210.5|2207.5|290
1654168200000|2022-06-02 11:10:00|2211.4|2208.4|2213.6|2210.6|2214.3|2211.3|2211.2|2208.2|266
1654168500000|2022-06-02 11:15:00|2213.7|2210.7|2213.6|2210.6|2214.3|2211.8|2212.5|2209.5|265
1654168800000|2022-06-02 11:20:00|2213.7|2210.7|2212.1|2210.1|2214|2211|2211.8|2208.9|366
1654169100000|2022-06-02 11:25:00|2212|2210|2211.7|2208.7|2213.3|2210.7|2211.4|2208.5|345
1654169400000|2022-06-02 11:30:00|2211.4|2209.4|2213.1|2210.1|2213.4|2210.9|2211.1|2208.5|315
1654169700000|2022-06-02 11:35:00|2213|2210|2212.2|2210.2|2213.5|2211|2211.9|2209.2|259
1654170000000|2022-06-02 11:40:00|2212.3|2210.3|2213.1|2211.1|2215.1|2212.6|2211.6|2209|300
1654170300000|2022-06-02 11:45:00|2213.2|2211.2|2213.3|2210.3|2214.8|2212.2|2212.1|2209.4|286
1654170600000|2022-06-02 11:50:00|2212.4|2210.4|2215.3|2212.3|2215.7|2212.7|2212.2|2209.5|302
1654170900000|2022-06-02 11:55:00|2215.2|2212.2|2213.1|2211.1|2215.3|2212.3|2213.1|2210.6|331
1654171200000|2022-06-02 12:00:00|2213.2|2211.2|2217.1|2214.1|2217.5|2215.2|2212.9|2210.4|396
1654171500000|2022-06-02 12:05:00|2216.4|2214.4|2212.5|2210.5|2217.3|2214.4|2211.6|2209.2|343
1654171800000|2022-06-02 12:10:00|2212.7|2209.7|2214.2|2211.2|2215.3|2212.7|2211.9|2209.1|557
1654172100000|2022-06-02 12:15:00|2214.1|2211.1|2219.7|2216.7|2220.9|2217.9|2212.8|2209.8|895
1654172400000|2022-06-02 12:20:00|2218.9|2216.9|2223.5|2220.5|2223.5|2220.5|2218.2|2215.2|766
1654172700000|2022-06-02 12:25:00|2223.1|2220.1|2218.4|2215.4|2224.4|2222|2217.3|2214.3|661
1654173000000|2022-06-02 12:30:00|2218.2|2215.2|2204.2|2201.2|2218.2|2215.2|2202.5|2199.5|1167
1654173300000|2022-06-02 12:35:00|2204|2201|2209.8|2206.8|2210|2207.3|2203.7|2200.7|873
1654173600000|2022-06-02 12:40:00|2209.4|2206.4|2214.2|2211.2|2216.6|2213.6|2208.8|2205.8|822
1654173900000|2022-06-02 12:45:00|2213.8|2210.8|2217.1|2214.1|2217.8|2215.3|2211.8|2208.8|666
1654174200000|2022-06-02 12:50:00|2217.2|2214.2|2215.7|2213.7|2222.7|2219.7|2215.5|2212.7|799
1654174500000|2022-06-02 12:55:00|2215.6|2213.6|2210.8|2207.8|2216.3|2214|2209.8|2207.4|715
1654174800000|2022-06-02 13:00:00|2210.9|2207.9|2212.1|2209.1|2217.7|2215.2|2210.1|2207.8|739
1654175100000|2022-06-02 13:05:00|2212.2|2209.2|2211.8|2208.8|2218.7|2215.7|2210.2|2207.2|713
1654175400000|2022-06-02 13:10:00|2211.3|2209.3|2213.4|2211.4|2214.3|2211.9|2209.7|2207.7|595
1654175700000|2022-06-02 13:15:00|2213.2|2211.2|2210.5|2208.5|2214|2211.4|2209.7|2207.2|498
1654176000000|2022-06-02 13:20:00|2210.4|2208.4|2209.1|2206.1|2211.9|2209.5|2207.9|2205.5|552
1654176300000|2022-06-02 13:25:00|2209.2|2206.2|2208.1|2205.1|2212.4|2209.6|2205.5|2203|875
1654176600000|2022-06-02 13:30:00|2208.2|2205.2|2217.8|2214.8|2218.7|2216.2|2206.9|2203.9|1121
1654176900000|2022-06-02 13:35:00|2217.5|2214.5|2221.9|2218.9|2222.1|2219.9|2213.7|2210.9|1083
1654177200000|2022-06-02 13:40:00|2221.3|2219.3|2220.7|2217.7|2222.8|2220.1|2215.5|2213.5|1130
1654177500000|2022-06-02 13:45:00|2220.6|2217.6|2221.8|2218.8|2222.5|2219.5|2216|2213|971
1654177800000|2022-06-02 13:50:00|2222.1|2219.1|2217.4|2215.4|2222.8|2220.2|2216.2|2213.6|894
1654178100000|2022-06-02 13:55:00|2217.5|2215.5|2214.8|2211.8|2220.1|2217.2|2211|2208.7|927
1654178400000|2022-06-02 14:00:00|2214.7|2211.7|2216.7|2213.7|2217.3|2214.7|2213.1|2210.1|1028
1654178700000|2022-06-02 14:05:00|2216.8|2213.8|2225|2222|2225.3|2222.8|2215.4|2212.8|785
1654179000000|2022-06-02 14:10:00|2224.9|2221.9|2227.7|2225.7|2228.4|2226.1|2223.3|2221.1|913
1654179300000|2022-06-02 14:15:00|2227.5|2225.5|2223.4|2221.4|2228.3|2226.1|2223.4|2220.6|868
1654179600000|2022-06-02 14:20:00|2223.6|2221.6|2215.1|2212.1|2224.8|2222.1|2215.1|2212.1|1048
1654179900000|2022-06-02 14:25:00|2215.3|2212.3|2215.7|2212.7|2218.1|2215.4|2211.2|2208.8|992
1654180200000|2022-06-02 14:30:00|2215.5|2212.5|2221.5|2219.5|2222.2|2219.6|2213.9|2211.5|839
1654180500000|2022-06-02 14:35:00|2221.6|2219.6|2222.5|2219.5|2225.5|2222.8|2220.8|2218.2|799
1654180800000|2022-06-02 14:40:00|2222.9|2219.9|2221.1|2218.1|2224|2221.4|2218.4|2215.9|757
1654181100000|2022-06-02 14:45:00|2221|2219|2220.9|2218.9|2222.2|2219.2|2217.1|2214.5|779
1654181400000|2022-06-02 14:50:00|2221.4|2218.4|2221.7|2218.7|2223.5|2220.7|2219|2216.5|711
1654181700000|2022-06-02 14:55:00|2221.8|2218.8|2220.3|2218.3|2223.2|2220.6|2220|2217.6|549
1654182000000|2022-06-02 15:00:00|2220.2|2218.2|2224.1|2222.1|2225.6|2222.9|2220.2|2217.6|609
1654182300000|2022-06-02 15:05:00|2223.9|2221.9|2227.7|2224.7|2227.8|2225.8|2222.8|2220.4|592
1654182600000|2022-06-02 15:10:00|2227.6|2224.6|2228.1|2226.1|2230|2227.9|2227|2224.6|433
1654182900000|2022-06-02 15:15:00|2228|2226|2225.7|2222.7|2229.1|2226.7|2224.6|2222.4|509
1654183200000|2022-06-02 15:20:00|2226|2223|2224.3|2222.3|2226.2|2223.7|2222.9|2220.7|431
1654183500000|2022-06-02 15:25:00|2224.6|2222.6|2226.3|2223.3|2226.7|2224.5|2223.5|2221.2|356
1654183800000|2022-06-02 15:30:00|2225.8|2223.8|2225.4|2223.4|2226.5|2224.2|2223.7|2221.2|395
1654184100000|2022-06-02 15:35:00|2225.3|2223.3|2224.9|2222.9|2226|2223.3|2224.2|2221.7|361
1654184400000|2022-06-02 15:40:00|2225|2223|2227.2|2225.2|2229.9|2227.2|2225|2223|381
1654184700000|2022-06-02 15:45:00|2227.3|2225.3|2226.1|2224.1|2228.7|2226.5|2226.1|2223.6|290
1654185000000|2022-06-02 15:50:00|2226.2|2224.2|2228.1|2225.1|2229.9|2227.4|2226.1|2223.9|349
1654185300000|2022-06-02 15:55:00|2227.7|2225.7|2224.8|2222.8|2228.4|2226.4|2224.1|2221.7|375
1654185600000|2022-06-02 16:00:00|2224.7|2222.7|2227.2|2224.2|2227.3|2224.3|2223.5|2221|466
1654185900000|2022-06-02 16:05:00|2227.3|2224.3|2227|2225|2227.8|2225.3|2224.1|2221.8|406
1654186200000|2022-06-02 16:10:00|2227.1|2225.1|2227.8|2225.8|2229.2|2227.1|2227|2224.5|349
1654186500000|2022-06-02 16:15:00|2227.7|2225.7|2227.7|2225.7|2229.2|2226.8|2227.4|2224.6|308
1654186800000|2022-06-02 16:20:00|2227.8|2225.8|2229.7|2226.7|2229.9|2227.3|2227.7|2224.7|347
1654187100000|2022-06-02 16:25:00|2229.8|2226.8|2230.2|2228.2|2230.4|2228.4|2227.1|2224.5|377
1654187400000|2022-06-02 16:30:00|2230.3|2228.3|2230|2227|2231.3|2228.3|2229.2|2226.2|297
1654187700000|2022-06-02 16:35:00|2230.1|2227.1|2231.1|2228.1|2232.3|2229.3|2229.9|2227|289
1654188000000|2022-06-02 16:40:00|2231|2228|2229.1|2227.1|2231.2|2229.1|2228.6|2226|315
1654188300000|2022-06-02 16:45:00|2230.1|2228.1|2229.9|2226.9|2232.3|2230.1|2229.7|2226.7|372
1654188600000|2022-06-02 16:50:00|2229.5|2226.5|2229.7|2226.7|2230.7|2228.3|2228.7|2226.2|287
1654188900000|2022-06-02 16:55:00|2229.5|2226.5|2229.2|2226.2|2230.3|2227.3|2228.6|2226.2|282
1654189200000|2022-06-02 17:00:00|2229.3|2226.3|2228.6|2225.6|2230.1|2228|2227.8|2224.9|301
1654189500000|2022-06-02 17:05:00|2228.7|2225.7|2226.9|2223.9|2228.8|2226.2|2226.6|2223.8|235
1654189800000|2022-06-02 17:10:00|2227|2224|2224.6|2222.6|2227|2224.5|2224.3|2221.9|288
1654190100000|2022-06-02 17:15:00|2224.7|2222.7|2225.6|2223.6|2227.1|2225.1|2222.7|2220.7|305
1654190400000|2022-06-02 17:20:00|2225.5|2223.5|2224.3|2222.3|2225.7|2223.6|2223.1|2220.7|319
1654190700000|2022-06-02 17:25:00|2224.1|2222.1|2224.1|2222.1|2225.5|2222.9|2222.9|2220.5|423
1654191000000|2022-06-02 17:30:00|2224|2222|2227.6|2225.6|2227.6|2225.6|2223.8|2221.3|264
1654191300000|2022-06-02 17:35:00|2227.5|2225.5|2229.1|2227.1|2229.7|2227.4|2227.1|2225|223
1654191600000|2022-06-02 17:40:00|2229|2227|2229.2|2226.2|2229.8|2227.7|2228.3|2225.5|221
1654191900000|2022-06-02 17:45:00|2229.1|2226.1|2227.7|2225.7|2229.7|2227.3|2227.5|2225.5|220
1654192200000|2022-06-02 17:50:00|2227.9|2225.9|2226.5|2224.5|2229.3|2226.8|2225.2|2222.8|332
1654192500000|2022-06-02 17:55:00|2226.4|2224.4|2227.3|2225.3|2227.9|2225.4|2225.3|2222.8|298
1654192800000|2022-06-02 18:00:00|2227.4|2225.4|2226.8|2224.8|2227.5|2225.4|2225.8|2223.8|245
1654193100000|2022-06-02 18:05:00|2226.9|2224.9|2228.6|2226.6|2230.1|2227.6|2226.8|2224.8|265
1654193400000|2022-06-02 18:10:00|2228.4|2226.4|2228.7|2226.7|2229.7|2227.7|2227.3|2224.9|207
1654193700000|2022-06-02 18:15:00|2228.9|2226.9|2230.3|2227.3|2230.3|2227.8|2227.8|2225.8|218
1654194000000|2022-06-02 18:20:00|2230.2|2227.2|2228.7|2226.7|2230.2|2227.8|2228|2226|235
1654194300000|2022-06-02 18:25:00|2228.6|2226.6|2228.7|2226.7|2229.2|2227.2|2227.6|2225.5|262
1654194600000|2022-06-02 18:30:00|2228.9|2226.9|2231.1|2229.1|2231.3|2229.2|2228.9|2226.9|195
1654194900000|2022-06-02 18:35:00|2231|2229|2231.9|2229.9|2232.6|2230.1|2230.8|2228.5|247
1654195200000|2022-06-02 18:40:00|2232|2230|2230.7|2228.7|2232.2|2230.2|2230.6|2228.6|259
1654195500000|2022-06-02 18:45:00|2230.8|2228.8|2232.6|2230.6|2233|2231|2230.7|2228.7|289
1654195800000|2022-06-02 18:50:00|2232.3|2230.3|2232.9|2230.9|2234.1|2231.6|2231.5|2229.1|267
1654196100000|2022-06-02 18:55:00|2232.8|2230.8|2231|2229|2232.8|2230.8|2230.6|2228.6|446
1654196400000|2022-06-02 19:00:00|2231.1|2229.1|2233.6|2231.6|2234|2231.7|2230.8|2228.1|271
1654196700000|2022-06-02 19:05:00|2233.5|2231.5|2232.7|2229.7|2233.7|2231.5|2231.9|2229.4|305
1654197000000|2022-06-02 19:10:00|2232.6|2229.6|2232.7|2229.7|2232.8|2230.2|2231.2|2228.9|225
1654197300000|2022-06-02 19:15:00|2232.6|2229.6|2231.4|2229.4|2233|2230.6|2231.2|2228.9|206
1654197600000|2022-06-02 19:20:00|2231.3|2229.3|2231.1|2229.1|2232.3|2229.5|2229.9|2227.7|299
1654197900000|2022-06-02 19:25:00|2230.8|2228.8|2230.6|2227.6|2231.8|2229.4|2230|2227.5|192
1654198200000|2022-06-02 19:30:00|2230.7|2227.7|2230.7|2228.7|2231.1|2228.8|2229.6|2227.3|230
1654198500000|2022-06-02 19:35:00|2230.6|2228.6|2230.6|2228.6|2231.9|2229.4|2230.1|2228.1|199
1654198800000|2022-06-02 19:40:00|2230.7|2228.7|2230.5|2228.5|2231.4|2229.1|2230.1|2228|223
1654199100000|2022-06-02 19:45:00|2230.4|2228.4|2229.5|2227.5|2230.5|2228.4|2228.9|2226.9|231
1654199400000|2022-06-02 19:50:00|2229.3|2227.3|2230.5|2228.5|2230.9|2228.9|2229.3|2227.3|188
1654199700000|2022-06-02 19:55:00|2230.4|2228.4|2231.8|2228.8|2231.9|2229.4|2229.9|2227.7|278
1654200000000|2022-06-02 20:00:00|2231.7|2228.7|2232.3|2230.3|2233.1|2230.6|2231.2|2228.7|150
1654200300000|2022-06-02 20:05:00|2232.4|2230.4|2234.6|2231.6|2235|2232.7|2232.3|2229.8|139
1654200600000|2022-06-02 20:10:00|2234.5|2231.5|2232.6|2230.6|2234.5|2232.1|2232.5|2230.1|123
1654200900000|2022-06-02 20:15:00|2232.5|2230.5|2230.9|2228.9|2233.1|2230.6|2230.7|2228.3|135
1654201200000|2022-06-02 20:20:00|2231|2229|2231.4|2228.4|2232|2229.6|2230.2|2227.8|193
1654201500000|2022-06-02 20:25:00|2231.1|2229.1|2231.8|2228.8|2232.1|2229.3|2231|2228.4|131
1654201800000|2022-06-02 20:30:00|2231.4|2229.4|2231.4|2229.4|2232.2|2229.7|2231.1|2228.6|109
1654202100000|2022-06-02 20:35:00|2231.5|2229.5|2232.1|2229.1|2232.3|2229.7|2231.3|2228.9|82
1654202400000|2022-06-02 20:40:00|2232.2|2229.2|2231.6|2229.6|2232.3|2230|2231.3|2228.8|120
1654202700000|2022-06-02 20:45:00|2231.8|2229.8|2232.4|2229.4|2232.7|2229.9|2231.5|2229|128
1654203000000|2022-06-02 20:50:00|2232.3|2229.3|2232.9|2229.9|2233|2230.2|2231.7|2229.2|106
1654203300000|2022-06-02 20:55:00|2233|2230|2232.3|2229.3|2235.9|2230.5|2232.1|2226.9|173
1654207200000|2022-06-02 22:00:00|2233.5|2230.5|2234.4|2231.4|2236.4|2231.7|2233.3|2227.4|219
1654207500000|2022-06-02 22:05:00|2234.5|2231.5|2234.3|2231.3|2235|2232.2|2233.5|2225.7|184
1654207800000|2022-06-02 22:10:00|2234.4|2231.4|2233.9|2230.9|2237|2232.2|2233.7|2229.6|114
1654208100000|2022-06-02 22:15:00|2233.8|2230.8|2234|2231|2236.3|2231.6|2233.3|2229.5|81
1654208400000|2022-06-02 22:20:00|2233.9|2230.9|2233.7|2230.7|2234|2231.3|2233.2|2230.6|69
1654208700000|2022-06-02 22:25:00|2233.9|2230.9|2233.6|2230.6|2234|2231.5|2233.2|2230.6|71
1654209000000|2022-06-02 22:30:00|2233.7|2230.7|2233.4|2230.4|2233.9|2230.9|2232.4|2229.8|122
1654209300000|2022-06-02 22:35:00|2233.3|2230.3|2233.9|2230.9|2234.3|2231.3|2233.1|2230.1|91
1654209600000|2022-06-02 22:40:00|2233.8|2230.8|2233.4|2231.4|2234.3|2231.6|2233.1|2230.6|98
1654209900000|2022-06-02 22:45:00|2233.7|2230.7|2234.9|2231.9|2234.9|2232.5|2233.6|2230.7|114
1654210200000|2022-06-02 22:50:00|2234.8|2231.8|2235.2|2233.2|2235.9|2233.4|2234.5|2231.5|154
1654210500000|2022-06-02 22:55:00|2234.7|2232.7|2235.2|2233.2|2235.8|2233.5|2234.6|2231.8|118
1654210800000|2022-06-02 23:00:00|2235.3|2233.3|2237|2234|2237.4|2235|2235.2|2232.5|135
1654211100000|2022-06-02 23:05:00|2237.1|2234.1|2238.3|2235.3|2238.3|2235.3|2236.4|2233.7|128
1654211400000|2022-06-02 23:10:00|2238.2|2235.2|2239.1|2236.1|2239.1|2236.1|2237.9|2234.9|143
1654211700000|2022-06-02 23:15:00|2239|2236|2239.8|2236.8|2239.9|2236.9|2237.9|2234.9|147
1654212000000|2022-06-02 23:20:00|2239.6|2236.6|2239.8|2236.8|2240.3|2237.3|2239.2|2236.2|162
1654212300000|2022-06-02 23:25:00|2239.7|2236.7|2239.8|2236.8|2240.2|2237.7|2239|2236|158
1654212600000|2022-06-02 23:30:00|2239.9|2236.9|2239.8|2236.8|2240.2|2237.6|2238.8|2236|164
1654212900000|2022-06-02 23:35:00|2239.9|2236.9|2239.4|2236.4|2239.9|2237.6|2238.9|2235.9|135
1654213200000|2022-06-02 23:40:00|2239.5|2236.5|2239.5|2236.5|2240|2237.3|2238.6|2236|127
1654213500000|2022-06-02 23:45:00|2239.4|2236.4|2239.4|2236.4|2240|2237.2|2238.7|2235.7|188
1654213800000|2022-06-02 23:50:00|2238.8|2235.8|2239.2|2236.2|2239.8|2236.9|2238.8|2235.8|166
1654214100000|2022-06-02 23:55:00|2239.1|2236.1|2239.8|2236.8|2240.2|2237.2|2239|2236|146
1654214400000|2022-06-03 00:00:00|2240.1|2237.1|2237.4|2234.4|2240.6|2237.6|2235.7|2232.7|407
1654214700000|2022-06-03 00:05:00|2237.3|2234.3|2240.1|2237.1|2240.5|2237.5|2236.5|2233.5|287
1654215000000|2022-06-03 00:10:00|2240.3|2237.3|2240.4|2237.4|2241.6|2238.6|2240.1|2237.2|275
1654215300000|2022-06-03 00:15:00|2240.5|2237.5|2241.2|2238.2|2241.3|2238.3|2239.2|2236.2|204
1654215600000|2022-06-03 00:20:00|2240.9|2237.9|2240.7|2238.7|2241.8|2238.8|2239.4|2236.4|238
1654215900000|2022-06-03 00:25:00|2240.5|2238.5|2241.1|2238.1|2241.7|2238.9|2240.4|2237.7|209
1654216200000|2022-06-03 00:30:00|2241.2|2238.2|2245.2|2242.2|2246.9|2243.9|2240.6|2237.6|674
1654216500000|2022-06-03 00:35:00|2245.4|2242.4|2243|2240|2247|2244|2242.4|2239.4|313
1654216800000|2022-06-03 00:40:00|2242.9|2239.9|2243.5|2240.5|2244.2|2241.2|2242.8|2239.8|265
1654217100000|2022-06-03 00:45:00|2243.4|2240.4|2243.2|2240.2|2243.9|2240.9|2241.9|2238.9|296
1654217400000|2022-06-03 00:50:00|2243.1|2240.1|2245.2|2242.2|2245.6|2242.7|2241.6|2239.3|359
1654217700000|2022-06-03 00:55:00|2245.1|2242.1|2244|2241|2246.6|2243.8|2243.4|2240.9|281
1654218000000|2022-06-03 01:00:00|2244.2|2241.2|2243.2|2240.2|2244.9|2241.9|2240.8|2238.4|336
1654218300000|2022-06-03 01:05:00|2243.1|2240.1|2242.1|2239.1|2244.1|2241.5|2241.6|2239|251
1654218600000|2022-06-03 01:10:00|2242.2|2239.2|2240.7|2237.7|2242.4|2239.7|2239.7|2237.3|289
1654218900000|2022-06-03 01:15:00|2240.8|2237.8|2238.2|2235.2|2240.9|2237.9|2237.8|2234.8|313
1654219200000|2022-06-03 01:20:00|2238.3|2235.3|2237.3|2234.3|2238.6|2235.9|2236.6|2233.8|265
1654219500000|2022-06-03 01:25:00|2237.4|2234.4|2238|2236|2238.9|2236|2236.2|2233.4|203
1654219800000|2022-06-03 01:30:00|2237.8|2235.8|2238.9|2235.9|2240|2237|2237.8|2235.2|344
1654220100000|2022-06-03 01:35:00|2238.8|2235.8|2240.2|2237.2|2240.7|2238|2238|2235.4|166
1654220400000|2022-06-03 01:40:00|2240.3|2237.3|2245.4|2242.4|2246.2|2243.5|2240.2|2237.3|261
1654220700000|2022-06-03 01:45:00|2245.3|2242.3|2244|2242|2246.1|2243.1|2243.4|2240.9|280
1654221000000|2022-06-03 01:50:00|2243.9|2241.9|2244.3|2241.3|2245.2|2242.2|2243.4|2240.8|194
1654221300000|2022-06-03 01:55:00|2244.4|2241.4|2245.5|2242.5|2247.8|2244.8|2243.4|2241.1|314
1654221600000|2022-06-03 02:00:00|2245.6|2242.6|2244.7|2241.7|2245.6|2242.6|2243.4|2240.4|300
1654221900000|2022-06-03 02:05:00|2244.6|2241.6|2243.7|2240.7|2244.8|2241.8|2243.2|2240.2|232
1654222200000|2022-06-03 02:10:00|2243.6|2240.6|2243.8|2240.8|2243.9|2240.9|2241.8|2238.8|259
1654222500000|2022-06-03 02:15:00|2243.9|2240.9|2244.7|2241.7|2245.2|2242.2|2243.7|2240.7|178
1654222800000|2022-06-03 02:20:00|2244.6|2241.6|2245.6|2242.6|2245.8|2242.8|2244.1|2241.1|131
1654223100000|2022-06-03 02:25:00|2245.7|2242.7|2245.4|2242.4|2246.1|2243.4|2244.3|2241.9|205
1654223400000|2022-06-03 02:30:00|2245.3|2242.3|2244.1|2241.1|2246|2243.2|2243.5|2241|202
1654223700000|2022-06-03 02:35:00|2244.2|2241.2|2243.1|2240.1|2244.2|2241.7|2243|2240|166
1654224000000|2022-06-03 02:40:00|2243.3|2240.3|2242.5|2239.5|2243.3|2240.5|2241.6|2238.7|196
1654224300000|2022-06-03 02:45:00|2242.4|2239.4|2243.3|2240.3|2243.5|2240.5|2241.6|2238.8|178
1654224600000|2022-06-03 02:50:00|2243.4|2240.4|2243.4|2240.4|2244.4|2241.8|2242.3|2239.7|163
1654224900000|2022-06-03 02:55:00|2243.3|2240.3|2242.9|2239.9|2245.1|2242.1|2242.8|2239.9|172
1654225200000|2022-06-03 03:00:00|2242.8|2239.8|2242.8|2239.8|2243.8|2240.8|2242.1|2239.4|140
1654225500000|2022-06-03 03:05:00|2242.9|2239.9|2244.1|2241.1|2245.4|2242.4|2242.2|2239.5|148
1654225800000|2022-06-03 03:10:00|2244|2241|2242.5|2239.5|2244|2241|2240.7|2238.2|219
1654226100000|2022-06-03 03:15:00|2242.6|2239.6|2241.2|2238.2|2242.8|2239.8|2240.9|2238.1|193
1654226400000|2022-06-03 03:20:00|2241.1|2238.1|2241.1|2238.1|2242.8|2239.8|2240.8|2237.8|242
1654226700000|2022-06-03 03:25:00|2241.2|2238.2|2241|2238|2241.8|2238.8|2240.5|2237.5|266
1654227000000|2022-06-03 03:30:00|2240.9|2237.9|2240.9|2237.9|2241.9|2238.9|2240.2|2237.2|249
1654227300000|2022-06-03 03:35:00|2240.8|2237.8|2239.5|2236.5|2241.4|2238.4|2239.3|2236.3|182
1654227600000|2022-06-03 03:40:00|2239.4|2236.4|2239.7|2236.7|2240.1|2237.1|2238.7|2235.7|198
1654227900000|2022-06-03 03:45:00|2239.8|2236.8|2239.9|2236.9|2240.7|2237.7|2239.6|2236.6|129
1654228200000|2022-06-03 03:50:00|2239.8|2236.8|2241.3|2238.3|2241.4|2238.4|2239.7|2236.8|105
1654228500000|2022-06-03 03:55:00|2241.2|2238.2|2240.5|2237.5|2241.5|2238.5|2239.8|2236.8|125
1654228800000|2022-06-03 04:00:00|2240.4|2237.4|2239.1|2236.1|2240.6|2237.6|2238.7|2235.7|122
1654229100000|2022-06-03 04:05:00|2239|2236|2238.2|2235.2|2239.5|2236.5|2238|2235|110
1654229400000|2022-06-03 04:10:00|2237.9|2234.9|2240.2|2237.2|2240.9|2238.2|2237.9|2234.9|171
1654229700000|2022-06-03 04:15:00|2240.1|2237.1|2238.2|2235.2|2240.4|2237.5|2237.7|2235.1|132
1654230000000|2022-06-03 04:20:00|2238.1|2235.1|2237.2|2234.2|2238.8|2236|2236.4|2234.2|203
1654230300000|2022-06-03 04:25:00|2237.3|2234.3|2236.4|2234.4|2238|2235.3|2236.2|2233.8|185
1654230600000|2022-06-03 04:30:00|2237.3|2234.3|2237.3|2234.3|2238.3|2235.5|2236.7|2234.1|145
1654230900000|2022-06-03 04:35:00|2237.4|2234.4|2236.5|2234.5|2237.5|2235.2|2235.6|2233.2|152
1654231200000|2022-06-03 04:40:00|2236.4|2234.4|2236.9|2233.9|2237.5|2234.8|2235.6|2233.2|163
1654231500000|2022-06-03 04:45:00|2236.3|2233.3|2235.9|2232.9|2238.2|2235.6|2235.5|2232.8|213
1654231800000|2022-06-03 04:50:00|2235.8|2232.8|2235.3|2232.3|2236|2233.6|2234.7|2231.8|207
1654232100000|2022-06-03 04:55:00|2235.5|2232.5|2236.7|2234.7|2237.2|2234.7|2235.2|2232.2|254
1654232400000|2022-06-03 05:00:00|2236.4|2234.4|2239.3|2236.3|2239.3|2236.3|2235.2|2232.4|278
1654232700000|2022-06-03 05:05:00|2239.2|2236.2|2238.3|2235.3|2239.9|2236.9|2237.6|2235.2|275
1654233000000|2022-06-03 05:10:00|2238.2|2235.2|2237.8|2234.8|2238.7|2236.1|2235.8|2233.1|294
1654233300000|2022-06-03 05:15:00|2237.3|2235.3|2236|2234|2237.8|2235.3|2235.5|2233.1|149
1654233600000|2022-06-03 05:20:00|2235.7|2233.7|2237.8|2234.8|2237.8|2234.8|2235.7|2232.9|188
1654233900000|2022-06-03 05:25:00|2238|2235|2241|2238|2242.3|2239.3|2237.1|2234.4|302
1654234200000|2022-06-03 05:30:00|2241.1|2238.1|2239.8|2236.8|2242.4|2239.4|2239.6|2236.6|210
1654234500000|2022-06-03 05:35:00|2239.7|2236.7|2237.2|2234.2|2240|2237|2236.6|2234|195
1654234800000|2022-06-03 05:40:00|2237.3|2234.3|2237.4|2234.4|2238.4|2235.4|2236|2233.3|166
1654235100000|2022-06-03 05:45:00|2237.5|2234.5|2238.4|2235.4|2238.5|2235.5|2237|2234.4|144
1654235400000|2022-06-03 05:50:00|2238.3|2235.3|2239.8|2236.8|2240.4|2237.8|2238.1|2235.1|151
1654235700000|2022-06-03 05:55:00|2239.7|2236.7|2239.6|2236.6|2241|2238.5|2238.6|2235.8|189
1654236000000|2022-06-03 06:00:00|2239.3|2236.3|2239.4|2236.4|2240.2|2237.2|2238.3|2235.7|284
1654236300000|2022-06-03 06:05:00|2239.5|2236.5|2240.2|2237.2|2240.3|2237.7|2237.1|2234.1|303
1654236600000|2022-06-03 06:10:00|2240.1|2237.1|2236.7|2233.7|2240.1|2237.3|2236.6|2233.6|188
1654236900000|2022-06-03 06:15:00|2236.4|2233.4|2237.4|2234.4|2238.8|2235.8|2235.9|2232.9|217
1654237200000|2022-06-03 06:20:00|2237.5|2234.5|2237.6|2234.6|2238|2235|2236.6|2233.6|153
1654237500000|2022-06-03 06:25:00|2237.7|2234.7|2234.6|2232.6|2237.8|2234.8|2234.6|2232.1|246
1654237800000|2022-06-03 06:30:00|2235.3|2232.3|2238|2235|2238.4|2235.6|2234.4|2232|378
1654238100000|2022-06-03 06:35:00|2237.9|2234.9|2237.1|2234.1|2238.2|2235.6|2236.4|2233.8|123
1654238400000|2022-06-03 06:40:00|2237|2234|2235.4|2233.4|2237.2|2234.7|2234.1|2231.8|232
1654238700000|2022-06-03 06:45:00|2235.5|2233.5|2233|2231|2236.1|2233.6|2232.7|2230.5|347
1654239000000|2022-06-03 06:50:00|2232.9|2230.9|2232.9|2229.9|2233.9|2231.6|2231.4|2229.3|278
1654239300000|2022-06-03 06:55:00|2233|2230|2232.1|2229.1|2233.4|2230.9|2230|2227.7|351
1654239600000|2022-06-03 07:00:00|2232|2229|2229.2|2226.2|2232|2229|2228.3|2225.9|480
1654239900000|2022-06-03 07:05:00|2229.3|2226.3|2228|2225|2229.3|2226.7|2226.7|2223.7|446
1654240200000|2022-06-03 07:10:00|2227.8|2224.8|2232.2|2229.2|2233|2230.3|2227.8|2224.8|307
1654240500000|2022-06-03 07:15:00|2232.3|2229.3|2230.9|2227.9|2233|2230|2229.3|2226.5|286
1654240800000|2022-06-03 07:20:00|2231|2228|2229.4|2227.4|2231.1|2228.6|2229|2226.4|262
1654241100000|2022-06-03 07:25:00|2229.3|2227.3|2230.7|2227.7|2231.3|2228.4|2228.1|2225.6|244
1654241400000|2022-06-03 07:30:00|2230.8|2227.8|2233.5|2230.5|2233.6|2230.6|2229.2|2226.8|276
1654241700000|2022-06-03 07:35:00|2233.6|2230.6|2231.9|2228.9|2233.7|2231|2231.1|2228.5|287
1654242000000|2022-06-03 07:40:00|2231.8|2228.8|2234.9|2231.9|2234.9|2232.4|2231.2|2228.5|284
1654242300000|2022-06-03 07:45:00|2235|2232|2235.4|2232.4|2236.2|2233.7|2233.5|2231.3|382
1654242600000|2022-06-03 07:50:00|2235.3|2232.3|2236.5|2234.5|2237.2|2234.9|2234.6|2232|243
1654242900000|2022-06-03 07:55:00|2236.6|2234.6|2231.5|2229.5|2238|2235.4|2231.5|2229.1|360
1654243200000|2022-06-03 08:00:00|2231.6|2229.6|2231.7|2229.7|2233.8|2231|2230.2|2227.7|389
1654243500000|2022-06-03 08:05:00|2231.6|2229.6|2231.2|2229.2|2232.3|2229.9|2230.1|2227.8|243
1654243800000|2022-06-03 08:10:00|2231.3|2229.3|2235.2|2232.2|2235.9|2233.3|2231.2|2228.6|271
1654244100000|2022-06-03 08:15:00|2235.4|2232.4|2238.3|2235.3|2238.6|2235.6|2235.1|2232.3|226
1654244400000|2022-06-03 08:20:00|2238.4|2235.4|2236.3|2233.3|2238.4|2235.4|2236|2233|280
1654244700000|2022-06-03 08:25:00|2236.2|2233.2|2237.4|2234.4|2237.7|2234.7|2235|2232|252
1654245000000|2022-06-03 08:30:00|2237.5|2234.5|2238.1|2235.1|2238.8|2235.8|2237.2|2234.2|228
1654245300000|2022-06-03 08:35:00|2238|2235|2237.8|2234.8|2238.7|2235.7|2237.6|2234.6|165
1654245600000|2022-06-03 08:40:00|2237.7|2234.7|2239.2|2236.2|2239.5|2236.7|2237.1|2234.2|155
1654245900000|2022-06-03 08:45:00|2238.7|2236.7|2240.6|2237.6|2241.4|2238.5|2238.6|2235.6|231
1654246200000|2022-06-03 08:50:00|2240.7|2237.7|2239.3|2236.3|2241.3|2238.3|2238|2235|319
1654246500000|2022-06-03 08:55:00|2239.2|2236.2|2238.3|2235.3|2239.8|2237.3|2237.2|2234.8|308
1654246800000|2022-06-03 09:00:00|2238.2|2235.2|2235.8|2232.8|2240.1|2237.8|2235.6|2232.6|374
1654247100000|2022-06-03 09:05:00|2235.7|2232.7|2236.9|2233.9|2238.3|2235.3|2235.7|2232.7|276
1654247400000|2022-06-03 09:10:00|2236|2233|2236.1|2233.1|2236.5|2233.5|2232.1|2229.9|328
1654247700000|2022-06-03 09:15:00|2236.2|2233.2|2235.5|2232.5|2236.3|2233.9|2234.4|2231.8|219
1654248000000|2022-06-03 09:20:00|2235.6|2232.6|2232.5|2230.5|2235.7|2233.4|2232.2|2229.9|359
1654248300000|2022-06-03 09:25:00|2232.7|2230.7|2233.1|2230.1|2234.3|2231.8|2232|2229.5|295
1654248600000|2022-06-03 09:30:00|2233|2230|2233.8|2230.8|2234|2231.7|2232|2229.2|254
1654248900000|2022-06-03 09:35:00|2233.9|2230.9|2233.7|2230.7|2234.5|2232.1|2233|2230.2|173
1654249200000|2022-06-03 09:40:00|2233.3|2231.3|2233.5|2231.5|2234.5|2231.6|2232.6|2230.1|149
1654249500000|2022-06-03 09:45:00|2233.4|2231.4|2234|2232|2234.5|2232.1|2232.5|2230|179
1654249800000|2022-06-03 09:50:00|2233.9|2231.9|2236.1|2234.1|2236.3|2234.1|2233.8|2231.8|167
1654250100000|2022-06-03 09:55:00|2236.5|2233.5|2235.8|2233.8|2237.3|2234.8|2234.3|2232|267
1654250400000|2022-06-03 10:00:00|2235.7|2233.7|2238.4|2236.4|2239.4|2236.5|2234.9|2232.4|287
1654250700000|2022-06-03 10:05:00|2239|2236|2240.2|2237.2|2240.7|2238|2238.3|2236|286
1654251000000|2022-06-03 10:10:00|2240.1|2237.1|2240.5|2238.5|2242.1|2239.5|2239.5|2237|265
1654251300000|2022-06-03 10:15:00|2240.6|2238.6|2240.5|2237.5|2241.6|2238.8|2239|2236.4|266
1654251600000|2022-06-03 10:20:00|2240.6|2237.6|2243|2241|2243.8|2241.3|2239.8|2237.3|240
1654251900000|2022-06-03 10:25:00|2242.9|2240.9|2242.9|2239.9|2243.1|2241.1|2241.4|2239|148
1654252200000|2022-06-03 10:30:00|2242.3|2240.3|2243.6|2241.6|2244.3|2241.9|2241.5|2238.9|200
1654252500000|2022-06-03 10:35:00|2243.5|2241.5|2242.9|2240.9|2244.7|2242.5|2242.5|2240|275
1654252800000|2022-06-03 10:40:00|2242.8|2240.8|2243.5|2241.5|2244.5|2242.5|2242.6|2240.3|284
1654253100000|2022-06-03 10:45:00|2244.1|2241.1|2244.4|2242.4|2245.5|2243|2242.7|2240.7|291
1654253400000|2022-06-03 10:50:00|2244.2|2242.2|2242.8|2239.8|2244.4|2242.4|2241.3|2238.8|255
1654253700000|2022-06-03 10:55:00|2242.4|2240.4|2242.3|2240.3|2243.1|2240.6|2241.9|2239.3|204
1654254000000|2022-06-03 11:00:00|2242.4|2240.4|2243.3|2241.3|2244.7|2242.3|2242.3|2239.5|303
1654254300000|2022-06-03 11:05:00|2243.2|2241.2|2244.6|2242.6|2245.8|2243.1|2242.7|2240.4|307
1654254600000|2022-06-03 11:10:00|2244.5|2242.5|2244.5|2242.5|2246.8|2244.4|2243.9|2241.6|333
1654254900000|2022-06-03 11:15:00|2244.3|2242.3|2245.4|2243.4|2246.1|2243.7|2243.1|2241.1|399
1654255200000|2022-06-03 11:20:00|2245.5|2243.5|2243.4|2241.4|2246.1|2243.8|2242.5|2240.1|348
1654255500000|2022-06-03 11:25:00|2243.6|2241.6|2245.8|2243.8|2246.5|2243.8|2242.9|2240.5|428
1654255800000|2022-06-03 11:30:00|2245.9|2243.9|2249.2|2247.2|2249.4|2247.4|2245.5|2243.1|474
1654256100000|2022-06-03 11:35:00|2249.3|2247.3|2245.4|2243.4|2250|2247.7|2244.9|2242.7|406
1654256400000|2022-06-03 11:40:00|2245.3|2243.3|2243.9|2240.9|2247.1|2244.1|2242.8|2240.3|540
1654256700000|2022-06-03 11:45:00|2243.8|2240.8|2238.3|2235.3|2244.3|2241.7|2238.2|2235.2|540
1654257000000|2022-06-03 11:50:00|2238.2|2235.2|2240.6|2238.6|2243.2|2240.9|2237.2|2234.8|580
1654257300000|2022-06-03 11:55:00|2241.2|2238.2|2237.6|2234.6|2241.3|2239.1|2235.6|2233.3|612
1654257600000|2022-06-03 12:00:00|2237.8|2234.8|2241.9|2238.9|2241.9|2239.6|2237|2234.4|627
1654257900000|2022-06-03 12:05:00|2241.7|2238.7|2245.2|2242.2|2247.4|2244.8|2240.7|2238.1|582
1654258200000|2022-06-03 12:10:00|2245.3|2242.3|2245.6|2242.6|2247.1|2244.2|2242.6|2239.6|555
1654258500000|2022-06-03 12:15:00|2245.5|2242.5|2242.5|2239.5|2245.6|2242.6|2241|2238.5|530
1654258800000|2022-06-03 12:20:00|2242.6|2239.6|2233.8|2230.8|2244.3|2241.3|2233.5|2230.7|646
1654259100000|2022-06-03 12:25:00|2233.1|2230.1|2234.5|2231.5|2235|2231.7|2231.2|2228.2|777
1654259400000|2022-06-03 12:30:00|2234.3|2231.3|2240|2237|2243.4|2240.4|2226.7|2223.3|1487
1654259700000|2022-06-03 12:35:00|2240.1|2237.1|2222.7|2219.7|2240.1|2237.1|2222|2219|1387
1654260000000|2022-06-03 12:40:00|2222.8|2219.8|2225|2222|2228.3|2225.3|2221.6|2218.6|1158
1654260300000|2022-06-03 12:45:00|2225.1|2222.1|2226.2|2223.2|2232.5|2229.6|2223.1|2220.6|993
1654260600000|2022-06-03 12:50:00|2226.3|2223.3|2230.1|2228.1|2231.2|2228.6|2223.3|2220.3|928
1654260900000|2022-06-03 12:55:00|2230.4|2228.4|2225.8|2222.8|2230.9|2228.4|2224.2|2221.4|897
1654261200000|2022-06-03 13:00:00|2226.1|2223.1|2223.9|2220.9|2227.2|2224.2|2220.5|2218.1|904
1654261500000|2022-06-03 13:05:00|2224|2221|2224.8|2221.8|2229|2226|2221.4|2218.4|733
1654261800000|2022-06-03 13:10:00|2225|2222|2227.7|2224.7|2228.9|2226.5|2222.3|2219.3|686
1654262100000|2022-06-03 13:15:00|2227.6|2224.6|2225.5|2223.5|2229.2|2226.5|2224.7|2222|567
1654262400000|2022-06-03 13:20:00|2225.6|2223.6|2226.6|2223.6|2227.8|2225.3|2222.3|2219.3|586
1654262700000|2022-06-03 13:25:00|2226.4|2223.4|2225.9|2222.9|2229.1|2226.2|2224.8|2221.8|583
1654263000000|2022-06-03 13:30:00|2227|2224|2229.6|2227.6|2231.7|2229.3|2224.2|2221.2|956
1654263300000|2022-06-03 13:35:00|2229.4|2227.4|2218.7|2216.7|2230.3|2227.8|2218|2215.2|1000
1654263600000|2022-06-03 13:40:00|2218.2|2216.2|2224.1|2221.1|2225.7|2222.7|2217.7|2215.4|951
1654263900000|2022-06-03 13:45:00|2224|2221|2226.5|2224.5|2228.2|2225.6|2221.2|2218.8|853
1654264200000|2022-06-03 13:50:00|2226.4|2224.4|2230.9|2227.9|2231.7|2229.2|2226.2|2223.8|787
1654264500000|2022-06-03 13:55:00|2231|2228|2228.7|2225.7|2231.1|2228.5|2227.8|2224.8|764
1654264800000|2022-06-03 14:00:00|2228.8|2225.8|2227.5|2224.5|2232.4|2229.4|2227|2224.5|914
1654265100000|2022-06-03 14:05:00|2227|2225|2228.3|2225.3|2231.3|2228.3|2224.5|2221.8|823
1654265400000|2022-06-03 14:10:00|2228.2|2225.2|2221.2|2219.2|2229.5|2226.5|2218.6|2216.5|837
1654265700000|2022-06-03 14:15:00|2221.7|2218.7|2217.5|2215.5|2223.9|2221.5|2217.2|2214.9|994
1654266000000|2022-06-03 14:20:00|2217.4|2215.4|2213|2211|2218|2215.7|2210.2|2207.7|1012
1654266300000|2022-06-03 14:25:00|2212.3|2210.3|2210.5|2207.5|2214.2|2212|2209.5|2206.8|927
1654266600000|2022-06-03 14:30:00|2210.4|2207.4|2213.2|2210.2|2214.8|2212|2207.2|2204.9|717
1654266900000|2022-06-03 14:35:00|2213.3|2210.3|2206.9|2203.9|2213.6|2210.9|2205.6|2202.8|692
1654267200000|2022-06-03 14:40:00|2206.8|2203.8|2209.9|2206.9|2209.9|2206.9|2203.7|2200.7|720
1654267500000|2022-06-03 14:45:00|2210|2207|2205.3|2202.3|2210.8|2207.8|2205.1|2202.1|619
1654267800000|2022-06-03 14:50:00|2205.2|2202.2|2206.3|2203.3|2207.4|2204.5|2202.9|2199.9|710
1654268100000|2022-06-03 14:55:00|2206.4|2203.4|2204.2|2201.2|2207.5|2205.3|2203.2|2200.5|580
1654268400000|2022-06-03 15:00:00|2204.1|2201.1|2196.7|2194.7|2204.2|2201.9|2196.3|2194|814
1654268700000|2022-06-03 15:05:00|2196.8|2194.8|2201.7|2198.7|2202.2|2199.2|2196.6|2194.4|730
1654269000000|2022-06-03 15:10:00|2201.9|2198.9|2200.9|2197.9|2202|2199|2197.5|2194.5|607
1654269300000|2022-06-03 15:15:00|2200.8|2197.8|2199.9|2196.9|2201.6|2198.6|2199.1|2196.1|520
1654269600000|2022-06-03 15:20:00|2200|2197|2193.5|2190.5|2200.5|2197.6|2192.6|2189.6|564
1654269900000|2022-06-03 15:25:00|2193.6|2190.6|2194.1|2191.1|2194.3|2191.7|2187.6|2185.2|564
1654270200000|2022-06-03 15:30:00|2194.2|2191.2|2192.9|2189.9|2194.6|2191.6|2189|2186|643
1654270500000|2022-06-03 15:35:00|2192.8|2189.8|2192.2|2189.2|2194.1|2191.4|2191.1|2188.1|530
1654270800000|2022-06-03 15:40:00|2192.1|2189.1|2190.1|2187.1|2192.2|2189.3|2188.4|2185.4|470
1654271100000|2022-06-03 15:45:00|2190|2187|2188.2|2185.2|2190.1|2187.1|2187.2|2184.2|495
1654271400000|2022-06-03 15:50:00|2188.3|2185.3|2190.2|2187.2|2193.1|2190.1|2187.3|2184.3|576
1654271700000|2022-06-03 15:55:00|2190.3|2187.3|2190.6|2187.6|2192.8|2189.8|2190.1|2187.1|510
1654272000000|2022-06-03 16:00:00|2190.7|2187.7|2189.7|2186.7|2191|2188|2187.5|2185|543
1654272300000|2022-06-03 16:05:00|2189.8|2186.8|2190.6|2187.6|2192.6|2189.6|2187.9|2184.9|582
1654272600000|2022-06-03 16:10:00|2190.9|2187.9|2191.6|2188.6|2192.2|2189.2|2189.7|2186.7|472
1654272900000|2022-06-03 16:15:00|2191.7|2188.7|2186.3|2184.3|2193.2|2190.6|2186.3|2183.8|385
1654273200000|2022-06-03 16:20:00|2186.4|2184.4|2191.1|2188.1|2192.8|2190.4|2185.7|2183.7|450
1654273500000|2022-06-03 16:25:00|2191.2|2188.2|2192.4|2190.4|2192.8|2190.5|2189.6|2187.5|436
1654273800000|2022-06-03 16:30:00|2192.3|2190.3|2192|2189|2193.3|2190.9|2190.1|2187.7|472
1654274100000|2022-06-03 16:35:00|2191.9|2188.9|2192|2190|2193.1|2190.5|2190.7|2188.3|360
1654274400000|2022-06-03 16:40:00|2191.9|2189.9|2188.6|2186.6|2192.6|2190|2188|2185.3|410
1654274700000|2022-06-03 16:45:00|2188.7|2186.7|2191.9|2189.9|2192.6|2190.3|2188.5|2186|300
1654275000000|2022-06-03 16:50:00|2191.8|2189.8|2192.8|2190.8|2193.7|2191.3|2190.7|2188.2|394
1654275300000|2022-06-03 16:55:00|2192.9|2190.9|2195.3|2193.3|2195.8|2193.4|2191.8|2189.3|540
1654275600000|2022-06-03 17:00:00|2196|2193|2193.1|2191.1|2196|2193.5|2192.8|2190.3|527
1654275900000|2022-06-03 17:05:00|2193.4|2190.4|2192.9|2189.9|2194.3|2191.6|2191.4|2188.8|398
1654276200000|2022-06-03 17:10:00|2193|2190|2190.5|2188.5|2193.4|2190.6|2190.4|2187.9|431
1654276500000|2022-06-03 17:15:00|2190.4|2188.4|2188.2|2186.2|2190.9|2188.9|2187.7|2185.2|362
1654276800000|2022-06-03 17:20:00|2188.4|2186.4|2192.4|2190.4|2192.5|2190.5|2187.9|2185.4|520
1654277100000|2022-06-03 17:25:00|2192.3|2190.3|2189.9|2187.9|2193.8|2191.8|2189.7|2187.5|514
1654277400000|2022-06-03 17:30:00|2190|2188|2191.3|2189.3|2192.4|2190.4|2189.8|2187.1|424
1654277700000|2022-06-03 17:35:00|2191.6|2189.6|2189.1|2187.1|2191.8|2189.8|2188.9|2186.7|349
1654278000000|2022-06-03 17:40:00|2189|2187|2190|2188|2190.5|2188.2|2188.2|2185.4|348
1654278300000|2022-06-03 17:45:00|2190.2|2188.2|2190.9|2188.9|2191.3|2189.1|2189.2|2186.5|342
1654278600000|2022-06-03 17:50:00|2190.8|2188.8|2189.7|2187.7|2190.9|2188.9|2188.5|2185.8|341
1654278900000|2022-06-03 17:55:00|2189.4|2187.4|2189.7|2187.7|2191.2|2189.2|2188.6|2186.4|336
1654279200000|2022-06-03 18:00:00|2189.8|2187.8|2188|2186|2189.9|2187.9|2187.5|2185.2|359
1654279500000|2022-06-03 18:05:00|2188.2|2186.2|2188.1|2186.1|2189.3|2187|2187.3|2184.8|317
1654279800000|2022-06-03 18:10:00|2188|2186|2189.2|2187.2|2189.5|2187.5|2187.6|2185.6|300
1654280100000|2022-06-03 18:15:00|2189.4|2187.4|2191.3|2189.3|2191.7|2189.4|2188.5|2186.5|354
1654280400000|2022-06-03 18:20:00|2191.2|2189.2|2191.4|2189.4|2191.8|2189.8|2190|2188|233
1654280700000|2022-06-03 18:25:00|2191.3|2189.3|2194.2|2192.2|2194.8|2192.4|2191.3|2189.3|331
1654281000000|2022-06-03 18:30:00|2194.5|2192.5|2193.3|2191.3|2194.5|2192.5|2192.7|2190.5|330
1654281300000|2022-06-03 18:35:00|2193.2|2191.2|2193.7|2191.7|2194.6|2192.4|2192.3|2190.3|315
1654281600000|2022-06-03 18:40:00|2193.6|2191.6|2194.9|2192.9|2195.5|2193.1|2193.3|2191|228
1654281900000|2022-06-03 18:45:00|2195|2193|2195.4|2193.4|2196.1|2193.8|2193.7|2191.5|223
1654282200000|2022-06-03 18:50:00|2195.5|2193.5|2196|2193|2196.4|2193.8|2194.3|2192.3|227
1654282500000|2022-06-03 18:55:00|2195.4|2193.4|2197|2194|2197.1|2194.6|2195|2192.8|206
1654282800000|2022-06-03 19:00:00|2196.9|2193.9|2195.5|2192.5|2197|2194|2195.1|2192.1|227
1654283100000|2022-06-03 19:05:00|2195|2192|2193.6|2190.6|2195.2|2192.6|2192|2189.1|250
1654283400000|2022-06-03 19:10:00|2193.9|2190.9|2193.6|2190.6|2194.6|2191.7|2192.4|2189.8|227
1654283700000|2022-06-03 19:15:00|2193.7|2190.7|2195|2192|2195|2192|2192.6|2190.1|167
1654284000000|2022-06-03 19:20:00|2194.9|2191.9|2194.5|2191.5|2195.1|2192.1|2192.6|2190.2|219
1654284300000|2022-06-03 19:25:00|2194.4|2191.4|2195.4|2192.4|2195.5|2192.5|2194.2|2191.2|230
1654284600000|2022-06-03 19:30:00|2195.5|2192.5|2195.6|2192.6|2195.8|2192.8|2194|2191.3|235
1654284900000|2022-06-03 19:35:00|2195.5|2192.5|2194.6|2191.6|2195.6|2192.6|2193.9|2190.9|233
1654285200000|2022-06-03 19:40:00|2194.7|2191.7|2192.7|2189.7|2194.8|2191.8|2192.1|2189.6|207
1654285500000|2022-06-03 19:45:00|2193|2190|2193.4|2190.4|2194.2|2191.2|2192.2|2189.2|214
1654285800000|2022-06-03 19:50:00|2193.2|2190.2|2194.4|2191.4|2194.4|2191.4|2192|2189|374
1654286100000|2022-06-03 19:55:00|2194.3|2191.3|2194.2|2191.2|2195.1|2192.5|2192.8|2190.3|342
1654286400000|2022-06-03 20:00:00|2194.3|2191.3|2195.2|2192.2|2195.6|2192.9|2193.8|2191.1|198
1654286700000|2022-06-03 20:05:00|2195.3|2192.3|2195.2|2192.2|2195.5|2192.7|2194.5|2191.8|135
1654287000000|2022-06-03 20:10:00|2195.3|2192.3|2194.8|2191.8|2195.5|2192.8|2194.3|2191.7|102
1654287300000|2022-06-03 20:15:00|2194.7|2191.7|2194.8|2192.8|2195.7|2192.9|2194.2|2191.7|84
1654287600000|2022-06-03 20:20:00|2194.7|2192.7|2195.6|2192.6|2196.2|2193.4|2194.3|2191.8|91
1654287900000|2022-06-03 20:25:00|2195.5|2192.5|2195.4|2192.4|2195.9|2192.9|2194.7|2192|99
1654288200000|2022-06-03 20:30:00|2195.3|2192.3|2195.7|2192.7|2195.8|2192.8|2194.8|2191.8|97
1654288500000|2022-06-03 20:35:00|2195.8|2192.8|2196.3|2193.3|2196.5|2193.5|2195.8|2192.8|74
1654288800000|2022-06-03 20:40:00|2196.5|2193.5|2196.8|2193.8|2197.2|2194.2|2195.5|2192.5|87
1654289100000|2022-06-03 20:45:00|2196.9|2193.9|2193.8|2190.8|2197|2194|2193.6|2189.5|141
1654289400000|2022-06-03 20:50:00|2193.9|2190.9|2195.1|2192.1|2196.6|2192.8|2193.3|2189|177
1654289700000|2022-06-03 20:55:00|2194.8|2191.8|2194.1|2191.1|2197.9|2192.4|2193.5|2188|231
1654466400000|2022-06-05 22:00:00|2192.5|2189.5|2194.8|2191.8|2195|2192|2191.9|2188.9|199
1654466700000|2022-06-05 22:05:00|2195|2192|2196.2|2193.2|2196.4|2194|2194|2191.5|162
1654467000000|2022-06-05 22:10:00|2195.6|2193.6|2192.9|2190.9|2196|2193.6|2192.9|2190.4|163
1654467300000|2022-06-05 22:15:00|2193|2191|2191.7|2188.7|2193.6|2191.2|2191.3|2188.6|132
1654467600000|2022-06-05 22:20:00|2191.9|2188.9|2191.4|2189.4|2192.3|2189.6|2191|2188.4|86
1654467900000|2022-06-05 22:25:00|2191.5|2189.5|2191.5|2188.5|2192.6|2190.1|2190.7|2188.2|108
1654468200000|2022-06-05 22:30:00|2191.6|2188.6|2192.3|2190.3|2193.8|2191.2|2191.4|2188.6|118
1654468500000|2022-06-05 22:35:00|2192.4|2190.4|2194|2191|2194.4|2191.7|2192.4|2190|141
1654468800000|2022-06-05 22:40:00|2193.9|2190.9|2194.5|2191.5|2194.6|2191.6|2193.9|2190.9|105
1654469100000|2022-06-05 22:45:00|2194.4|2191.4|2194.7|2191.7|2195|2192|2193.9|2190.9|102
1654469400000|2022-06-05 22:50:00|2194.8|2191.8|2194.4|2191.4|2195.5|2192.5|2193.8|2191|115
1654469700000|2022-06-05 22:55:00|2194.5|2191.5|2194.7|2191.7|2195.1|2192.6|2194|2191|119
1654470000000|2022-06-05 23:00:00|2194|2192|2195.6|2192.6|2195.8|2192.8|2194|2191|189
1654470300000|2022-06-05 23:05:00|2195.5|2192.5|2195.3|2192.3|2195.9|2193|2194.5|2191.9|130
1654470600000|2022-06-05 23:10:00|2195.7|2192.7|2195.1|2192.1|2196|2193|2194.3|2191.8|124
1654470900000|2022-06-05 23:15:00|2194.7|2191.7|2195.5|2192.5|2195.8|2193.2|2193.8|2191|137
1654471200000|2022-06-05 23:20:00|2195.7|2192.7|2196.8|2193.8|2197.3|2194.3|2194.9|2192.3|119
1654471500000|2022-06-05 23:25:00|2196.9|2193.9|2196.2|2193.2|2197.1|2194.2|2195.4|2192.8|153
1654471800000|2022-06-05 23:30:00|2196.1|2193.1|2195.7|2192.7|2196.3|2193.8|2194.9|2192.4|115
1654472100000|2022-06-05 23:35:00|2195.6|2192.6|2195.1|2192.1|2195.8|2192.8|2194.1|2191.3|126
1654472400000|2022-06-05 23:40:00|2194.5|2192.5|2195.7|2192.7|2196.1|2193.1|2194.3|2191.8|122
1654472700000|2022-06-05 23:45:00|2195.6|2192.6|2195.5|2192.5|2196.6|2193.7|2194.8|2192.3|187
1654473000000|2022-06-05 23:50:00|2195.6|2192.6|2194.1|2191.1|2195.6|2192.7|2193.5|2191.1|175
1654473300000|2022-06-05 23:55:00|2194.2|2191.2|2192.4|2190.4|2195.1|2192.2|2192.4|2189.9|208
1654473600000|2022-06-06 00:00:00|2193.1|2190.1|2196.2|2193.2|2197.1|2194.5|2192|2189|457
1654473900000|2022-06-06 00:05:00|2196.1|2193.1|2200.8|2197.8|2201.1|2198.6|2195.7|2193.1|309
1654474200000|2022-06-06 00:10:00|2201.2|2198.2|2201.3|2198.3|2201.4|2198.4|2199.7|2196.8|221
1654474500000|2022-06-06 00:15:00|2201.2|2198.2|2198.8|2196.8|2202.3|2199.3|2198.5|2195.8|267
1654474800000|2022-06-06 00:20:00|2198.7|2196.7|2199|2197|2199.9|2197.2|2197.9|2195.4|232
1654475100000|2022-06-06 00:25:00|2199.1|2197.1|2198|2196|2199.8|2197.3|2197.3|2194.9|210
1654475400000|2022-06-06 00:30:00|2198.1|2196.1|2197.8|2194.8|2198.5|2196.3|2197.1|2194.3|196
1654475700000|2022-06-06 00:35:00|2197.3|2195.3|2197.6|2194.6|2198|2195.5|2195.9|2193.4|204
1654476000000|2022-06-06 00:40:00|2197.5|2194.5|2198.4|2195.4|2198.6|2195.6|2196.7|2193.9|207
1654476300000|2022-06-06 00:45:00|2197.8|2195.8|2197.1|2194.1|2198.7|2195.9|2196.1|2193.5|269
1654476600000|2022-06-06 00:50:00|2197|2194|2197.4|2195.4|2198.9|2196|2196|2193.7|287
1654476900000|2022-06-06 00:55:00|2197.7|2194.7|2198.2|2196.2|2199.4|2196.5|2195.7|2192.8|309
1654477200000|2022-06-06 01:00:00|2198.4|2196.4|2211.7|2208.7|2212.1|2209.1|2198.4|2195.4|1042
1654477500000|2022-06-06 01:05:00|2212|2209|2212.3|2209.3|2216|2213|2210.2|2207.2|1179
1654477800000|2022-06-06 01:10:00|2212.2|2209.2|2215.6|2212.6|2216|2213|2211.8|2208.8|817
1654478100000|2022-06-06 01:15:00|2215.3|2212.3|2218.9|2215.9|2219.3|2216.3|2215|2212.3|869
1654478400000|2022-06-06 01:20:00|2219.1|2216.1|2217.4|2214.4|2220.4|2217.5|2216.7|2214.1|658
1654478700000|2022-06-06 01:25:00|2217.2|2214.2|2218.4|2215.4|2218.9|2216.3|2215.8|2213.2|513
1654479000000|2022-06-06 01:30:00|2218.2|2215.2|2220.3|2218.3|2226.6|2224.6|2218.1|2215.1|1113
1654479300000|2022-06-06 01:35:00|2220.5|2218.5|2220.8|2217.8|2221.7|2218.9|2218.7|2216.3|679
1654479600000|2022-06-06 01:40:00|2220.9|2217.9|2222.6|2219.6|2223.2|2220.7|2220.1|2217.8|774
1654479900000|2022-06-06 01:45:00|2222.7|2219.7|2224.5|2221.5|2226.1|2223.5|2221.8|2219.3|708
1654480200000|2022-06-06 01:50:00|2224|2221|2224.5|2222.5|2226.6|2224.2|2223.1|2221|590
1654480500000|2022-06-06 01:55:00|2225|2222|2223.6|2221.6|2225.7|2223.1|2222.8|2220.3|499
1654480800000|2022-06-06 02:00:00|2223.5|2221.5|2225.1|2222.1|2227.1|2224.4|2223.4|2221.4|543
1654481100000|2022-06-06 02:05:00|2225.2|2222.2|2227.4|2224.4|2227.8|2225.1|2224.5|2222|401
1654481400000|2022-06-06 02:10:00|2227.3|2224.3|2227.7|2224.7|2228.5|2225.5|2225.5|2223.2|378
1654481700000|2022-06-06 02:15:00|2227.8|2224.8|2226.6|2223.6|2228.5|2225.9|2225.9|2223.1|258
1654482000000|2022-06-06 02:20:00|2226.5|2223.5|2226.6|2223.6|2227.9|2224.9|2225.8|2223.2|215
1654482300000|2022-06-06 02:25:00|2226.7|2223.7|2226.5|2223.5|2227.6|2224.6|2225.8|2222.8|224
1654482600000|2022-06-06 02:30:00|2226.4|2223.4|2226.8|2224.8|2228.5|2225.5|2225.4|2222.9|465
1654482900000|2022-06-06 02:35:00|2226.9|2224.9|2227.9|2225.9|2228.5|2226|2226.8|2224.1|314
1654483200000|2022-06-06 02:40:00|2228|2226|2226.7|2224.7|2229|2226.5|2226.7|2224|296
1654483500000|2022-06-06 02:45:00|2226.8|2224.8|2228.7|2225.7|2228.9|2226.3|2226.8|2224.4|283
1654483800000|2022-06-06 02:50:00|2228.8|2225.8|2226.9|2224.9|2229.2|2226.7|2226.3|2223.9|332
1654484100000|2022-06-06 02:55:00|2226.8|2224.8|2225.2|2223.2|2227.6|2225|2224.8|2222.7|383
1654484400000|2022-06-06 03:00:00|2225.3|2223.3|2225.4|2223.4|2226.2|2223.9|2224.3|2222.1|314
1654484700000|2022-06-06 03:05:00|2225.5|2223.5|2227.6|2225.6|2228.4|2225.6|2225.3|2222.9|228
1654485000000|2022-06-06 03:10:00|2227.5|2225.5|2229.8|2226.8|2231|2228.3|2227.5|2225.1|326
1654485300000|2022-06-06 03:15:00|2230|2227|2228.5|2226.5|2230.5|2228|2228.2|2225.7|269
1654485600000|2022-06-06 03:20:00|2228.4|2226.4|2227.9|2225.9|2229.5|2227|2227.6|2225.2|215
1654485900000|2022-06-06 03:25:00|2228|2226|2226.7|2224.7|2229|2226.6|2226.6|2224|206
1654486200000|2022-06-06 03:30:00|2226.8|2224.8|2227|2225|2227.9|2225.7|2226.4|2224.3|166
1654486500000|2022-06-06 03:35:00|2227.1|2225.1|2225.8|2223.8|2227.3|2225.1|2225.6|2223.4|147
1654486800000|2022-06-06 03:40:00|2225.7|2223.7|2226|2224|2227.6|2225.1|2225.5|2223.2|176
1654487100000|2022-06-06 03:45:00|2226.2|2224.2|2226.4|2224.4|2227.5|2224.9|2225.9|2223.7|186
1654487400000|2022-06-06 03:50:00|2226.6|2224.6|2226.6|2224.6|2227.9|2225.2|2226.2|2223.8|196
1654487700000|2022-06-06 03:55:00|2226.5|2224.5|2225.7|2223.7|2226.9|2224.9|2225.5|2223.5|158
1654488000000|2022-06-06 04:00:00|2225.6|2223.6|2226.4|2224.4|2227.7|2225.1|2225.5|2223.5|168
1654488300000|2022-06-06 04:05:00|2226.5|2224.5|2226.8|2224.8|2226.9|2224.9|2226.2|2224.2|114
1654488600000|2022-06-06 04:10:00|2226.9|2224.9|2226.8|2224.8|2226.9|2224.9|2226.2|2224.2|82
1654488900000|2022-06-06 04:15:00|2226.7|2224.7|2227.7|2225.7|2228.1|2225.8|2226.6|2224.4|119
1654489200000|2022-06-06 04:20:00|2227.8|2225.8|2227.2|2225.2|2228.5|2225.8|2226.8|2224.6|90
1654489500000|2022-06-06 04:25:00|2227.1|2225.1|2227.6|2225.6|2227.9|2225.9|2227.1|2225.1|119
1654489800000|2022-06-06 04:30:00|2228.5|2226.5|2227.1|2225.1|2229.3|2226.8|2227.1|2225.1|133
1654490100000|2022-06-06 04:35:00|2227.2|2225.2|2227.1|2225.1|2228.5|2225.9|2226.2|2224.2|146
1654490400000|2022-06-06 04:40:00|2227.2|2225.2|2228.7|2226.7|2229.3|2227|2227.2|2225.2|111
1654490700000|2022-06-06 04:45:00|2228.8|2226.8|2228.2|2226.2|2229.7|2227.4|2228.1|2226.1|121
1654491000000|2022-06-06 04:50:00|2228.6|2225.6|2228.5|2226.5|2229.4|2226.9|2228.1|2225.6|145
1654491300000|2022-06-06 04:55:00|2228.4|2226.4|2226.7|2224.7|2228.9|2226.5|2226.7|2224.7|172
1654491600000|2022-06-06 05:00:00|2226.8|2224.8|2228.7|2226.7|2229.6|2227.2|2226.8|2224.8|279
1654491900000|2022-06-06 05:05:00|2228.8|2226.8|2229.6|2227.6|2230.7|2228.3|2228.5|2225.9|258
1654492200000|2022-06-06 05:10:00|2229.5|2227.5|2228.7|2226.7|2229.6|2227.6|2227.5|2225.5|194
1654492500000|2022-06-06 05:15:00|2229.1|2227.1|2227.7|2225.7|2229.1|2227.1|2227.7|2225.5|155
1654492800000|2022-06-06 05:20:00|2227.6|2225.6|2224.9|2221.9|2227.6|2225.6|2224.4|2221.8|178
1654493100000|2022-06-06 05:25:00|2224.3|2222.3|2223.3|2220.3|2225.2|2222.5|2223|2220|228
1654493400000|2022-06-06 05:30:00|2223.1|2220.1|2225.5|2222.5|2226.3|2223.6|2222.7|2219.7|487
1654493700000|2022-06-06 05:35:00|2225.7|2222.7|2225.4|2223.4|2227.1|2224.2|2224.3|2221.8|401
1654494000000|2022-06-06 05:40:00|2225.5|2223.5|2226|2223|2227.2|2224.7|2224.9|2222.5|241
1654494300000|2022-06-06 05:45:00|2226.3|2223.3|2225.1|2222.1|2226.9|2223.9|2224.7|2222.1|238
1654494600000|2022-06-06 05:50:00|2225.3|2222.3|2225.4|2223.4|2226.4|2223.9|2224.3|2221.9|238
1654494900000|2022-06-06 05:55:00|2225.3|2223.3|2229|2226|2229.4|2226.4|2225.3|2223.3|225
1654495200000|2022-06-06 06:00:00|2228.9|2225.9|2225.6|2223.6|2228.9|2225.9|2224.7|2222.7|393
1654495500000|2022-06-06 06:05:00|2225.8|2223.8|2226.6|2223.6|2227.1|2224.1|2223.4|2220.9|354
1654495800000|2022-06-06 06:10:00|2226.7|2223.7|2225.8|2222.8|2226.8|2224.2|2225|2222.3|304
1654496100000|2022-06-06 06:15:00|2225.7|2222.7|2227|2224|2227.1|2224.1|2224.1|2221.2|393
1654496400000|2022-06-06 06:20:00|2226.9|2223.9|2226.9|2223.9|2227.9|2225.2|2226.2|2223.4|365
1654496700000|2022-06-06 06:25:00|2226.8|2223.8|2224.7|2222.7|2227.2|2224.2|2223.8|2221.8|249
1654497000000|2022-06-06 06:30:00|2224.8|2222.8|2224.7|2222.7|2226.2|2223.8|2224.1|2221.9|384
1654497300000|2022-06-06 06:35:00|2224.6|2222.6|2226.4|2223.4|2226.5|2223.5|2223.8|2221.1|327
1654497600000|2022-06-06 06:40:00|2226.5|2223.5|2226.2|2224.2|2227.7|2224.7|2225.3|2222.3|288
1654497900000|2022-06-06 06:45:00|2226.1|2224.1|2225.6|2222.6|2227.4|2225.1|2225.1|2222.5|315
1654498200000|2022-06-06 06:50:00|2225.7|2222.7|2223|2221|2225.9|2222.9|2222.7|2220.3|337
1654498500000|2022-06-06 06:55:00|2222.9|2220.9|2224.5|2222.5|2225.8|2223.4|2222|2219.2|365
1654498800000|2022-06-06 07:00:00|2224.6|2222.6|2229.1|2227.1|2230.7|2228.4|2224.2|2221.9|403
1654499100000|2022-06-06 07:05:00|2229.2|2227.2|2225.3|2223.3|2229.2|2227.2|2224.6|2222.1|327
1654499400000|2022-06-06 07:10:00|2225.4|2223.4|2222.5|2220.5|2226.1|2223.9|2219.3|2217|571
1654499700000|2022-06-06 07:15:00|2222.7|2220.7|2224.8|2222.8|2227|2224|2222.4|2220.2|469
1654500000000|2022-06-06 07:20:00|2225|2223|2224.5|2222.5|2226.3|2223.4|2223.7|2221.2|382
1654500300000|2022-06-06 07:25:00|2224.4|2222.4|2224.2|2221.2|2225.7|2223.5|2223.4|2220.8|442
1654500600000|2022-06-06 07:30:00|2224|2221|2223.7|2221.7|2224.4|2222.2|2220.6|2218.1|482
1654500900000|2022-06-06 07:35:00|2223.6|2221.6|2226.5|2224.5|2229.2|2227|2223.4|2221.4|434
1654501200000|2022-06-06 07:40:00|2227|2224|2227.7|2225.7|2230.2|2228.2|2226.4|2223.9|393
1654501500000|2022-06-06 07:45:00|2227.6|2225.6|2227.6|2225.6|2229.6|2227|2226.7|2224.5|397
1654501800000|2022-06-06 07:50:00|2227.5|2225.5|2228.9|2226.9|2230.6|2228.6|2225|2223|595
1654502100000|2022-06-06 07:55:00|2228.8|2226.8|2230.5|2227.5|2231.1|2228.6|2227.9|2225.2|436
1654502400000|2022-06-06 08:00:00|2230.6|2227.6|2231|2229|2231.5|2229.5|2229.4|2226.4|543
1654502700000|2022-06-06 08:05:00|2231.1|2229.1|2228.9|2226.9|2231.6|2229.6|2228.2|2226.2|367
1654503000000|2022-06-06 08:10:00|2228.8|2226.8|2231.1|2229.1|2231.7|2229.7|2228.7|2226.7|337
1654503300000|2022-06-06 08:15:00|2231.3|2229.3|2235.6|2233.6|2235.6|2233.6|2230.8|2228.5|354
1654503600000|2022-06-06 08:20:00|2235.5|2233.5|2233.5|2230.5|2237.6|2235.6|2233.3|2230.3|412
1654503900000|2022-06-06 08:25:00|2233.6|2230.6|2232.9|2229.9|2235.3|2232.5|2232|2229.4|302
1654504200000|2022-06-06 08:30:00|2233|2230|2228.6|2226.6|2233.6|2230.6|2228.6|2226.6|370
1654504500000|2022-06-06 08:35:00|2228.2|2226.2|2227.6|2225.6|2228.3|2226.3|2227.1|2224.6|219
1654504800000|2022-06-06 08:40:00|2227.7|2225.7|2225.6|2222.6|2228.2|2226.1|2224.9|2222.4|320
1654505100000|2022-06-06 08:45:00|2225.7|2222.7|2225.6|2223.6|2226.5|2224.5|2225.2|2222.7|272
1654505400000|2022-06-06 08:50:00|2225.5|2223.5|2229.2|2226.2|2229.6|2226.9|2224.8|2222.8|270
1654505700000|2022-06-06 08:55:00|2229.4|2226.4|2229.6|2226.6|2229.8|2227.3|2228.6|2225.9|256
1654506000000|2022-06-06 09:00:00|2229.5|2226.5|2226.3|2223.3|2229.8|2227.1|2225.3|2222.8|362
1654506300000|2022-06-06 09:05:00|2226|2223|2229.5|2226.5|2229.6|2226.6|2225.1|2222.7|294
1654506600000|2022-06-06 09:10:00|2229.6|2226.6|2227.7|2224.7|2229.6|2226.6|2227|2224.5|230
1654506900000|2022-06-06 09:15:00|2227.8|2224.8|2229.2|2226.2|2230.1|2227.8|2227.1|2224.6|260
1654507200000|2022-06-06 09:20:00|2229.1|2226.1|2228.2|2225.2|2229.7|2226.7|2228.2|2225.2|246
1654507500000|2022-06-06 09:25:00|2228.4|2225.4|2229.7|2226.7|2229.9|2227.2|2228.2|2225.3|250
1654507800000|2022-06-06 09:30:00|2229.6|2226.6|2230.2|2227.2|2230.6|2227.8|2229|2226.3|261
1654508100000|2022-06-06 09:35:00|2230.3|2227.3|2229.8|2227.8|2230.6|2228.1|2228.4|2226|316
1654508400000|2022-06-06 09:40:00|2229.9|2227.9|2229.6|2227.6|2230.6|2228|2229.4|2226.4|268
1654508700000|2022-06-06 09:45:00|2229.5|2227.5|2230.4|2228.4|2232.5|2229.5|2229|2226.7|355
1654509000000|2022-06-06 09:50:00|2230.5|2228.5|2230.6|2228.6|2231.1|2228.8|2229.4|2227.4|211
1654509300000|2022-06-06 09:55:00|2230.7|2228.7|2232.6|2230.6|2233|2230.7|2230.7|2228|322
1654509600000|2022-06-06 10:00:00|2232.3|2230.3|2233.8|2231.8|2234.6|2232.6|2232.3|2230.3|268
1654509900000|2022-06-06 10:05:00|2233.9|2231.9|2232.6|2230.6|2236|2233.5|2232.3|2230.3|262
1654510200000|2022-06-06 10:10:00|2232.7|2230.7|2232.5|2230.5|2232.9|2230.9|2232|2230|225
1654510500000|2022-06-06 10:15:00|2232.6|2230.6|2234.8|2232.8|2236|2233.5|2232|2230|377
1654510800000|2022-06-06 10:20:00|2234.7|2232.7|2235.5|2233.5|2237|2234.5|2233.8|2231.7|344
1654511100000|2022-06-06 10:25:00|2235.6|2233.6|2234.9|2232.9|2235.8|2233.8|2234.3|2231.9|376
1654511400000|2022-06-06 10:30:00|2234.8|2232.8|2231.8|2229.8|2235.8|2233.5|2231.7|2229.5|370
1654511700000|2022-06-06 10:35:00|2231.9|2229.9|2228.4|2226.4|2232.7|2230.1|2227.4|2225|409
1654512000000|2022-06-06 10:40:00|2228.5|2226.5|2227.7|2225.7|2229.8|2227.2|2227.7|2225.7|292
1654512300000|2022-06-06 10:45:00|2227.6|2225.6|2228.4|2226.4|2228.9|2226.7|2227|2224.6|262
1654512600000|2022-06-06 10:50:00|2228.3|2226.3|2227.7|2225.7|2228.7|2226.7|2227.1|2224.9|206
1654512900000|2022-06-06 10:55:00|2227.9|2225.9|2226.7|2224.7|2229.4|2227|2226.2|2223.6|322
1654513200000|2022-06-06 11:00:00|2226.6|2224.6|2231.4|2228.4|2231.6|2228.6|2225.4|2222.8|326
1654513500000|2022-06-06 11:05:00|2231.3|2228.3|2236.5|2234.5|2236.8|2234.5|2230.5|2228|311
1654513800000|2022-06-06 11:10:00|2236.4|2234.4|2238.2|2236.2|2239.1|2236.6|2235.5|2233|295
1654514100000|2022-06-06 11:15:00|2238.8|2235.8|2237.8|2234.8|2239.1|2236.6|2236.4|2234.1|398
1654514400000|2022-06-06 11:20:00|2237.6|2234.6|2236.2|2234.2|2238.7|2236.1|2236.2|2234.1|317
1654514700000|2022-06-06 11:25:00|2236.1|2234.1|2233.8|2231.8|2236.8|2234.4|2233.3|2230.7|330
1654515000000|2022-06-06 11:30:00|2233.9|2231.9|2238.1|2235.1|2239.4|2236.4|2233.9|2231.7|305
1654515300000|2022-06-06 11:35:00|2238.2|2235.2|2238.7|2236.7|2239.3|2237|2237.2|2234.5|205
1654515600000|2022-06-06 11:40:00|2238.6|2236.6|2236.2|2233.2|2239|2236.6|2234.9|2232.3|362
1654515900000|2022-06-06 11:45:00|2236.1|2233.1|2235.2|2232.2|2237.6|2235|2233.8|2231.3|356
1654516200000|2022-06-06 11:50:00|2235.4|2232.4|2234.6|2231.6|2236.1|2233.5|2234.1|2231.4|270
1654516500000|2022-06-06 11:55:00|2234.5|2231.5|2234.9|2231.9|2235.6|2232.6|2233.6|2231|275
1654516800000|2022-06-06 12:00:00|2235.2|2232.2|2241.1|2238.1|2241.2|2238.9|2235.2|2232.2|387
1654517100000|2022-06-06 12:05:00|2241|2238|2244.1|2241.1|2244.2|2241.3|2238.3|2235.3|542
1654517400000|2022-06-06 12:10:00|2244.2|2241.2|2242.9|2239.9|2245.3|2242.3|2240.5|2237.7|506
1654517700000|2022-06-06 12:15:00|2242.8|2239.8|2240.9|2237.9|2243.9|2241.1|2239.1|2236.4|589
1654518000000|2022-06-06 12:20:00|2240.3|2237.3|2236.7|2234.7|2242.2|2239.8|2235.8|2233.3|655
1654518300000|2022-06-06 12:25:00|2237.2|2235.2|2245.4|2242.4|2246.1|2243.9|2236.8|2234.2|760
1654518600000|2022-06-06 12:30:00|2245.5|2242.5|2249.9|2246.9|2250.9|2248.2|2240.6|2237.6|853
1654518900000|2022-06-06 12:35:00|2250|2247|2248.1|2246.1|2251.3|2248.8|2247.7|2245.2|491
1654519200000|2022-06-06 12:40:00|2248|2246|2249.8|2246.8|2250|2247|2245.2|2242.7|519
1654519500000|2022-06-06 12:45:00|2249.6|2246.6|2249.7|2246.7|2253|2250.5|2248.9|2246.5|597
1654519800000|2022-06-06 12:50:00|2249.3|2246.3|2248.9|2246.9|2253|2250|2248.3|2245.3|469
1654520100000|2022-06-06 12:55:00|2248.8|2246.8|2245.8|2243.8|2250.5|2247.9|2243.3|2241.3|541
1654520400000|2022-06-06 13:00:00|2245.9|2243.9|2242.3|2240.3|2247.3|2244.7|2241.5|2238.9|820
1654520700000|2022-06-06 13:05:00|2242.2|2240.2|2239.5|2237.5|2244.3|2241.7|2239.5|2237.1|518
1654521000000|2022-06-06 13:10:00|2239.6|2237.6|2243.1|2241.1|2244.5|2241.9|2238.4|2236.2|533
1654521300000|2022-06-06 13:15:00|2243.2|2241.2|2240.5|2238.5|2245|2242.9|2240.5|2238.4|364
1654521600000|2022-06-06 13:20:00|2240.6|2238.6|2238.7|2236.7|2240.6|2238.6|2236.6|2234.6|394
1654521900000|2022-06-06 13:25:00|2238.4|2236.4|2235.9|2233.9|2238.5|2236.5|2232.8|2230.8|453
1654522200000|2022-06-06 13:30:00|2235.8|2233.8|2235.5|2233.5|2239|2236.2|2233|2230.5|947
1654522500000|2022-06-06 13:35:00|2235.3|2233.3|2232.4|2229.4|2236.5|2234.1|2228.9|2226.5|908
1654522800000|2022-06-06 13:40:00|2232.3|2229.3|2227.5|2225.5|2232.9|2230.2|2225.6|2223.5|963
1654523100000|2022-06-06 13:45:00|2226.8|2224.8|2226.1|2224.1|2227.7|2225.4|2224.7|2221.9|772
1654523400000|2022-06-06 13:50:00|2226.4|2223.4|2224.1|2221.1|2226.4|2223.9|2221.9|2219.9|888
1654523700000|2022-06-06 13:55:00|2224.3|2221.3|2227.4|2224.4|2227.7|2225|2221.8|2219.3|859
1654524000000|2022-06-06 14:00:00|2227.3|2224.3|2224.5|2222.5|2227.6|2225|2223.8|2221.6|895
1654524300000|2022-06-06 14:05:00|2224.3|2222.3|2221.6|2219.6|2225.9|2223.4|2221|2219|853
1654524600000|2022-06-06 14:10:00|2221.4|2219.4|2214.5|2212.5|2221.9|2219.9|2213.4|2211.4|833
1654524900000|2022-06-06 14:15:00|2214.3|2212.3|2215.9|2213.9|2216.1|2214.1|2212.5|2210.2|891
1654525200000|2022-06-06 14:20:00|2216|2214|2213|2211|2216|2214|2211.7|2209.7|869
1654525500000|2022-06-06 14:25:00|2213.2|2211.2|2215.7|2213.7|2217.9|2215.9|2212.9|2210.9|720
1654525800000|2022-06-06 14:30:00|2216|2214|2215.6|2213.6|2216.7|2214.7|2212.3|2210.3|714
1654526100000|2022-06-06 14:35:00|2215.5|2213.5|2218.4|2216.4|2218.6|2216.6|2212.5|2210.5|738
1654526400000|2022-06-06 14:40:00|2218.5|2216.5|2217.7|2215.7|2219.8|2217.3|2214.8|2212.5|712
1654526700000|2022-06-06 14:45:00|2217.8|2215.8|2217.8|2215.8|2218.1|2216.1|2214.9|2212.9|687
1654527000000|2022-06-06 14:50:00|2217.7|2215.7|2220.9|2218.9|2222.1|2219.6|2216.2|2214.1|692
1654527300000|2022-06-06 14:55:00|2221|2219|2220.4|2218.4|2221.4|2219.4|2219.5|2217.1|532
1654527600000|2022-06-06 15:00:00|2220.5|2218.5|2217.6|2215.6|2221.3|2219.3|2216.6|2214.6|387
1654527900000|2022-06-06 15:05:00|2217.7|2215.7|2213.4|2211.4|2218.3|2216.3|2213.2|2211.2|427
1654528200000|2022-06-06 15:10:00|2213.6|2211.6|2207.6|2205.6|2213.6|2211.6|2207.3|2205|985
1654528500000|2022-06-06 15:15:00|2207.5|2205.5|2205.6|2203.6|2208.1|2206.1|2203.8|2201.8|721
1654528800000|2022-06-06 15:20:00|2205.5|2203.5|2207.8|2205.8|2209.8|2207.2|2204.7|2202.7|713
1654529100000|2022-06-06 15:25:00|2208|2206|2206.2|2204.2|2209.4|2207.3|2206.2|2203.8|581
1654529400000|2022-06-06 15:30:00|2205.7|2203.7|2208.7|2205.7|2209.5|2206.9|2204.9|2202.7|695
1654529700000|2022-06-06 15:35:00|2208.9|2205.9|2210.3|2208.3|2211.2|2208.9|2207.2|2204.9|441
1654530000000|2022-06-06 15:40:00|2210.4|2208.4|2212.7|2210.7|2213.4|2211.4|2210.1|2207.7|485
1654530300000|2022-06-06 15:45:00|2213.2|2210.2|2210.3|2208.3|2213.8|2211.8|2210.1|2207.7|509
1654530600000|2022-06-06 15:50:00|2210.1|2208.1|2211.1|2208.1|2211.4|2209.3|2208.8|2206.2|504
1654530900000|2022-06-06 15:55:00|2210.6|2208.6|2210.7|2208.7|2212.1|2209.7|2209.2|2206.6|341
1654531200000|2022-06-06 16:00:00|2210.8|2208.8|2208.4|2206.4|2212.1|2209.8|2207.3|2205.3|493
1654531500000|2022-06-06 16:05:00|2208.3|2206.3|2210.2|2208.2|2211.4|2209.4|2207.6|2205.6|357
1654531800000|2022-06-06 16:10:00|2210.1|2208.1|2210.2|2208.2|2211.3|2209.3|2209.6|2207.6|249
1654532100000|2022-06-06 16:15:00|2210.5|2208.5|2212|2209|2212|2210|2209.5|2207.5|273
1654532400000|2022-06-06 16:20:00|2211.6|2209.6|2208.6|2206.6|2213.1|2210.6|2208.6|2206.6|357
1654532700000|2022-06-06 16:25:00|2208.5|2206.5|2207.5|2205.5|2210.6|2208.6|2207.4|2205.1|414
1654533000000|2022-06-06 16:30:00|2207.6|2205.6|2208.9|2206.9|2209|2207|2207|2205|297
1654533300000|2022-06-06 16:35:00|2208.8|2206.8|2209.5|2207.5|2210.4|2207.9|2208.5|2206.1|281
1654533600000|2022-06-06 16:40:00|2209.3|2207.3|2208.1|2206.1|2210|2207.6|2207.9|2205.8|334
1654533900000|2022-06-06 16:45:00|2208.2|2206.2|2208.1|2206.1|2209.4|2206.9|2206.5|2204.5|364
1654534200000|2022-06-06 16:50:00|2208|2206|2208.8|2205.8|2209.1|2206.5|2206.4|2204|274
1654534500000|2022-06-06 16:55:00|2208.2|2206.2|2210.4|2208.4|2211|2208.7|2207|2204.6|420
1654534800000|2022-06-06 17:00:00|2210.3|2208.3|2208.1|2206.1|2210.3|2208.3|2207.3|2204.8|463
1654535100000|2022-06-06 17:05:00|2208|2206|2210.4|2207.4|2210.7|2208.2|2207.8|2205.4|256
1654535400000|2022-06-06 17:10:00|2210|2208|2209.6|2207.6|2210.4|2208.1|2208.2|2206.2|357
1654535700000|2022-06-06 17:15:00|2209.5|2207.5|2209.9|2207.9|2210.2|2208|2208.8|2206.8|235
1654536000000|2022-06-06 17:20:00|2210|2208|2209.9|2207.9|2210.1|2208.1|2207.2|2205.2|341
1654536300000|2022-06-06 17:25:00|2209.7|2207.7|2210.1|2208.1|2211.9|2209.9|2209.3|2207.3|439
1654536600000|2022-06-06 17:30:00|2210|2208|2213.5|2211.5|2213.5|2211.5|2209.9|2207.6|276
1654536900000|2022-06-06 17:35:00|2213.4|2211.4|2216|2214|2216.5|2214.5|2212.9|2210.6|301
1654537200000|2022-06-06 17:40:00|2215.9|2213.9|2216.2|2214.2|2217.2|2215.1|2215|2212.9|275
1654537500000|2022-06-06 17:45:00|2216.1|2214.1|2215.3|2213.3|2216.4|2214.3|2214.9|2212.6|184
1654537800000|2022-06-06 17:50:00|2215.4|2213.4|2215.1|2213.1|2216.8|2214.4|2214.8|2212.8|176
1654538100000|2022-06-06 17:55:00|2215.2|2213.2|2215.6|2213.6|2216.7|2214.5|2214.9|2212.9|217
1654538400000|2022-06-06 18:00:00|2215.5|2213.5|2213.7|2211.7|2215.7|2213.7|2213|2210.7|216
1654538700000|2022-06-06 18:05:00|2213.6|2211.6|2212.6|2210.6|2213.7|2211.7|2211.4|2209|236
1654539000000|2022-06-06 18:10:00|2212.5|2210.5|2212.7|2210.7|2213.4|2211.1|2211.9|2209.7|215
1654539300000|2022-06-06 18:15:00|2212.6|2210.6|2211.9|2209.9|2212.6|2210.6|2210.9|2208.3|261
1654539600000|2022-06-06 18:20:00|2212|2210|2212|2210|2212.3|2210.1|2210.9|2208.9|200
1654539900000|2022-06-06 18:25:00|2211.9|2209.9|2210.3|2208.3|2212.1|2210.1|2209.4|2207.4|267
1654540200000|2022-06-06 18:30:00|2210.2|2208.2|2209.5|2207.5|2210.5|2208.3|2208.4|2206.4|157
1654540500000|2022-06-06 18:35:00|2209.4|2207.4|2208.3|2206.3|2210.4|2208.1|2208.2|2205.8|198
1654540800000|2022-06-06 18:40:00|2208.8|2206.8|2210.1|2208.1|2210.3|2208.3|2208.3|2206.3|187
1654541100000|2022-06-06 18:45:00|2210|2208|2209.4|2206.4|2210.9|2208.4|2208.7|2206.1|205
1654541400000|2022-06-06 18:50:00|2208.9|2206.9|2209.6|2207.6|2210.1|2207.7|2206.9|2204.6|301
1654541700000|2022-06-06 18:55:00|2209.4|2207.4|2208.6|2206.6|2210.9|2208.4|2208.3|2205.9|310
1654542000000|2022-06-06 19:00:00|2208.7|2206.7|2207.5|2205.5|2209.5|2207|2207.4|2204.9|383
1654542300000|2022-06-06 19:05:00|2207.4|2205.4|2209.4|2206.4|2209.6|2207.1|2206.9|2204.5|279
1654542600000|2022-06-06 19:10:00|2208.6|2206.6|2210.1|2207.1|2210.2|2207.6|2207.8|2205.5|257
1654542900000|2022-06-06 19:15:00|2210.2|2207.2|2209.4|2207.4|2211.4|2208.9|2209.1|2207|213
1654543200000|2022-06-06 19:20:00|2209.3|2207.3|2209.8|2207.8|2210.4|2208|2208.1|2205.6|281
1654543500000|2022-06-06 19:25:00|2209.6|2207.6|2209.6|2207.6|2210.6|2208.3|2208.9|2206.4|186
1654543800000|2022-06-06 19:30:00|2210.1|2207.1|2211.4|2208.4|2211.8|2209.1|2208.9|2206.3|246
1654544100000|2022-06-06 19:35:00|2210.9|2208.9|2211|2208|2211.3|2209|2209|2206.4|227
1654544400000|2022-06-06 19:40:00|2210.9|2207.9|2211.9|2209.9|2212.2|2210.1|2210.1|2207.5|236
1654544700000|2022-06-06 19:45:00|2212|2210|2210.3|2208.3|2212.6|2210.1|2209.8|2207.4|224
1654545000000|2022-06-06 19:50:00|2210.4|2208.4|2209|2207|2211.5|2209.2|2209|2206.6|267
1654545300000|2022-06-06 19:55:00|2209.1|2207.1|2210.7|2207.7|2210.7|2208.2|2209.1|2206.7|300
1654545600000|2022-06-06 20:00:00|2210.2|2208.2|2210.4|2207.4|2210.8|2208.7|2209.6|2207|176
1654545900000|2022-06-06 20:05:00|2210.3|2208.3|2210.3|2208.3|2211.2|2208.9|2210.2|2207.6|112
1654546200000|2022-06-06 20:10:00|2210.2|2208.2|2210.1|2207.1|2210.8|2208.6|2209.3|2206.6|134
1654546500000|2022-06-06 20:15:00|2210|2207|2209.7|2207.7|2210.6|2208|2209.1|2206.8|103
1654546800000|2022-06-06 20:20:00|2209.6|2207.6|2210|2208|2210.7|2208.3|2209.6|2206.8|115
1654547100000|2022-06-06 20:25:00|2210.1|2208.1|2210.1|2208.1|2210.9|2208.3|2209.9|2207.6|72
1654547400000|2022-06-06 20:30:00|2210|2208|2209.9|2207.9|2210.3|2208.1|2209.4|2206.9|77
1654547700000|2022-06-06 20:35:00|2209.8|2207.8|2209.5|2207.5|2210.3|2207.8|2209.2|2206.7|88
1654548000000|2022-06-06 20:40:00|2209.4|2207.4|2209|2207|2209.8|2207.6|2208.8|2206.2|87
1654548300000|2022-06-06 20:45:00|2209.1|2207.1|2209.2|2206.2|2209.5|2207.1|2208.3|2205.6|139
1654548600000|2022-06-06 20:50:00|2209.3|2206.3|2209.8|2206.8|2210|2207.3|2208.8|2206.2|100
1654548900000|2022-06-06 20:55:00|2210|2207|2210|2207|2213.1|2208.2|2208.9|2205.9|240
1654552800000|2022-06-06 22:00:00|2209.9|2206.9|2209.1|2206.1|2212.5|2207.1|2208.5|2203.5|183
1654553100000|2022-06-06 22:05:00|2209|2206|2208.9|2205.9|2209.5|2207.1|2208.1|2205.3|101
1654553400000|2022-06-06 22:10:00|2209.3|2206.3|2208.9|2205.9|2209.5|2206.9|2208|2205.4|156
1654553700000|2022-06-06 22:15:00|2209|2206|2209.3|2206.3|2209.9|2207.5|2208.2|2205.4|153
1654554000000|2022-06-06 22:20:00|2209.8|2206.8|2208.2|2206.2|2209.8|2206.8|2208.2|2205.3|125
1654554300000|2022-06-06 22:25:00|2209.2|2206|2209|2206|2211.1|2206.6|2208|2202.7|121
1654554600000|2022-06-06 22:30:00|2208.9|2205.9|2208.4|2206.4|2209.2|2206.8|2208.2|2205.2|150
1654554900000|2022-06-06 22:35:00|2208.5|2206.5|2208.4|2206.4|2209.5|2206.8|2208.1|2205.1|162
1654555200000|2022-06-06 22:40:00|2208.5|2206.5|2209.2|2206.2|2210|2207.3|2208.4|2205.5|148
1654555500000|2022-06-06 22:45:00|2209|2206|2208.2|2205.2|2209.4|2206.8|2208.1|2205.1|138
1654555800000|2022-06-06 22:50:00|2208.3|2205.3|2206.9|2204.9|2208.4|2206|2206.8|2204.3|122
1654556100000|2022-06-06 22:55:00|2206.8|2204.8|2207.8|2205.8|2208.5|2205.9|2206.7|2204.5|121
1654556400000|2022-06-06 23:00:00|2207.9|2205.9|2207.1|2205.1|2208.6|2205.9|2207|2204.5|124
1654556700000|2022-06-06 23:05:00|2207|2205|2208|2205|2208|2205.3|2206.9|2204.3|77
1654557000000|2022-06-06 23:10:00|2208.1|2205.1|2208|2205|2208.1|2205.7|2207.2|2204.8|53
1654557300000|2022-06-06 23:15:00|2208.1|2205.1|2207.6|2205.6|2208.2|2205.7|2207.4|2204.4|73
1654557600000|2022-06-06 23:20:00|2207.5|2205.5|2204.6|2202.6|2207.7|2205.5|2204.5|2201.8|274
1654557900000|2022-06-06 23:25:00|2204.5|2202.5|2205.1|2202.1|2206.4|2203.6|2203.9|2201.2|250
1654558200000|2022-06-06 23:30:00|2205.2|2202.2|2204|2201|2205.4|2202.7|2203.6|2200.6|195
1654558500000|2022-06-06 23:35:00|2203.9|2200.9|2204|2201|2204.9|2202.3|2203|2200.3|206
1654558800000|2022-06-06 23:40:00|2204.1|2201.1|2203.8|2200.8|2204.5|2201.7|2202.8|2200|208
1654559100000|2022-06-06 23:45:00|2203.7|2200.7|2204.3|2201.3|2204.5|2202|2202.9|2199.9|192
1654559400000|2022-06-06 23:50:00|2204.4|2201.4|2204.6|2201.6|2205|2202.6|2203.9|2201.2|199
1654559700000|2022-06-06 23:55:00|2204.8|2201.8|2205.1|2202.1|2205.7|2203.3|2204.6|2201.6|137
1654560000000|2022-06-07 00:00:00|2205|2202|2203.1|2200.1|2205.4|2202.4|2202.1|2199.8|240
1654560300000|2022-06-07 00:05:00|2202.9|2199.9|2204.4|2201.4|2204.7|2202|2201.5|2199.2|232
1654560600000|2022-06-07 00:10:00|2204.3|2201.3|2203.6|2201.6|2204.3|2201.9|2203|2200.5|226
1654560900000|2022-06-07 00:15:00|2203.7|2201.7|2204.6|2202.6|2206.4|2203.9|2203.1|2200.7|252
1654561200000|2022-06-07 00:20:00|2204.5|2202.5|2202.1|2199.1|2205|2202.5|2202|2199|302
1654561500000|2022-06-07 00:25:00|2202.2|2199.2|2202.9|2199.9|2203.8|2201.3|2201.9|2199|251
1654561800000|2022-06-07 00:30:00|2202.8|2199.8|2201.4|2198.4|2203|2200|2200.8|2197.8|252
1654562100000|2022-06-07 00:35:00|2201.6|2198.6|2202.8|2199.8|2203.1|2200.5|2200.6|2197.6|228
1654562400000|2022-06-07 00:40:00|2202.7|2199.7|2204.5|2201.5|2204.6|2201.8|2202.3|2199.5|301
1654562700000|2022-06-07 00:45:00|2204.4|2201.4|2206.1|2203.1|2206.7|2203.8|2203.2|2200.2|360
1654563000000|2022-06-07 00:50:00|2206|2203|2206.8|2203.8|2207.3|2204.6|2205.1|2202.1|315
1654563300000|2022-06-07 00:55:00|2206.6|2203.6|2206.6|2203.6|2207.9|2205.1|2205.8|2202.8|386
1654563600000|2022-06-07 01:00:00|2206.7|2203.7|2205.5|2202.5|2206.7|2204.3|2203.9|2200.9|632
1654563900000|2022-06-07 01:05:00|2205.4|2202.4|2206.9|2204.9|2208.4|2205.6|2204.6|2201.6|574
1654564200000|2022-06-07 01:10:00|2207.1|2205.1|2205|2202|2207.3|2205.1|2204|2201.2|429
1654564500000|2022-06-07 01:15:00|2204.9|2201.9|2201.6|2198.6|2204.9|2201.9|2199.5|2196.5|645
1654564800000|2022-06-07 01:20:00|2201.9|2198.9|2202.2|2199.2|2202.7|2200.1|2200.9|2198|520
1654565100000|2022-06-07 01:25:00|2202.3|2199.3|2202.4|2199.4|2202.6|2200.1|2200.6|2197.6|566
1654565400000|2022-06-07 01:30:00|2202.3|2199.3|2203.3|2201.3|2206.1|2203.2|2202|2199|758
1654565700000|2022-06-07 01:35:00|2203.4|2201.4|2207.7|2204.7|2207.9|2205.3|2202.7|2199.9|427
1654566000000|2022-06-07 01:40:00|2207.3|2204.3|2207.8|2204.8|2208.4|2205.5|2205.2|2202.8|462
1654566300000|2022-06-07 01:45:00|2208.1|2205.1|2206.3|2203.3|2208.3|2205.9|2205.4|2202.8|416
1654566600000|2022-06-07 01:50:00|2206.4|2203.4|2206.5|2203.5|2207.4|2204.7|2205.2|2202.7|366
1654566900000|2022-06-07 01:55:00|2206.6|2203.6|2204.5|2201.5|2206.8|2204.2|2203.3|2200.4|357
1654567200000|2022-06-07 02:00:00|2204.4|2201.4|2204.2|2201.2|2204.8|2202.2|2203.4|2200.4|299
1654567500000|2022-06-07 02:05:00|2204.3|2201.3|2203.2|2200.2|2204.8|2201.8|2202.7|2200|256
1654567800000|2022-06-07 02:10:00|2203.3|2200.3|2201.2|2198.2|2203.3|2200.3|2200.6|2197.6|275
1654568100000|2022-06-07 02:15:00|2201.3|2198.3|2201.5|2198.5|2201.9|2199|2200.7|2197.7|167
1654568400000|2022-06-07 02:20:00|2201.4|2198.4|2201.7|2198.7|2202.5|2199.7|2200.8|2197.8|219
1654568700000|2022-06-07 02:25:00|2201.6|2198.6|2200.9|2198.9|2201.9|2199.3|2200.3|2197.8|129
1654569000000|2022-06-07 02:30:00|2201.3|2198.3|2199|2196|2201.6|2198.6|2198.7|2195.7|321
1654569300000|2022-06-07 02:35:00|2199.1|2196.1|2199.4|2196.4|2199.8|2197.2|2198.3|2195.8|293
1654569600000|2022-06-07 02:40:00|2199.6|2196.6|2198|2195|2199.7|2197.3|2197.6|2194.6|248
1654569900000|2022-06-07 02:45:00|2198.1|2195.1|2199.2|2196.2|2199.5|2196.8|2196.9|2194.5|313
1654570200000|2022-06-07 02:50:00|2199.1|2196.1|2202|2199|2202.4|2199.4|2198.9|2196|270
1654570500000|2022-06-07 02:55:00|2201.9|2198.9|2201.4|2198.4|2202.4|2199.4|2200.7|2198|291
1654570800000|2022-06-07 03:00:00|2201.2|2198.2|2199.1|2197.1|2201.6|2198.6|2199|2196.1|311
1654571100000|2022-06-07 03:05:00|2199|2197|2200.8|2198.8|2201.5|2199.1|2198.8|2195.9|262
1654571400000|2022-06-07 03:10:00|2200.9|2198.9|2201.8|2198.8|2202.5|2200.1|2200.4|2197.8|240
1654571700000|2022-06-07 03:15:00|2202|2199|2202.9|2199.9|2204.5|2201.5|2201.2|2198.6|379
1654572000000|2022-06-07 03:20:00|2202.6|2199.6|2202|2199|2203.6|2200.6|2201.8|2198.8|234
1654572300000|2022-06-07 03:25:00|2202.1|2199.1|2202.5|2199.5|2203.6|2200.6|2201.6|2198.8|324
1654572600000|2022-06-07 03:30:00|2202.3|2199.3|2202.8|2199.8|2203.5|2200.9|2202.1|2199.1|193
1654572900000|2022-06-07 03:35:00|2202.9|2199.9|2203.7|2200.7|2204.2|2201.3|2202.2|2199.9|218
1654573200000|2022-06-07 03:40:00|2203.4|2200.4|2202.5|2199.5|2203.9|2200.9|2202.2|2199.3|228
1654573500000|2022-06-07 03:45:00|2202.6|2199.6|2200.5|2197.5|2202.6|2200.5|2200.3|2197.3|203
1654573800000|2022-06-07 03:50:00|2200.7|2197.7|2200.1|2197.1|2201.4|2198.4|2199.3|2196.3|187
1654574100000|2022-06-07 03:55:00|2200.2|2197.2|2198.9|2196.9|2200.6|2197.9|2198.8|2196.2|182
1654574400000|2022-06-07 04:00:00|2198.8|2196.8|2200.1|2198.1|2200.7|2198.1|2198.5|2195.5|185
1654574700000|2022-06-07 04:05:00|2200|2198|2200.8|2197.8|2201.7|2199.3|2199.6|2197|147
1654575000000|2022-06-07 04:10:00|2200.9|2197.9|2202.4|2199.4|2203|2200.1|2200.9|2197.9|158
1654575300000|2022-06-07 04:15:00|2202.1|2199.1|2202.8|2199.8|2203.4|2200.4|2201.8|2198.8|176
1654575600000|2022-06-07 04:20:00|2203|2200|2203.8|2200.8|2204.4|2201.5|2202.5|2199.6|217
1654575900000|2022-06-07 04:25:00|2203.9|2200.9|2204.5|2201.5|2205.7|2202.7|2203.8|2200.9|351
1654576200000|2022-06-07 04:30:00|2204.8|2201.8|2206.3|2203.3|2210.6|2207.6|2204.2|2201.2|937
1654576500000|2022-06-07 04:35:00|2206.5|2203.5|2202.7|2200.7|2206.8|2203.8|2202.7|2199.9|456
1654576800000|2022-06-07 04:40:00|2202.5|2200.5|2203.8|2200.8|2204.6|2201.8|2202.3|2199.8|346
1654577100000|2022-06-07 04:45:00|2203.9|2200.9|2201.4|2198.4|2203.9|2200.9|2201.4|2198.4|351
1654577400000|2022-06-07 04:50:00|2201.5|2198.5|2203.8|2200.8|2203.9|2200.9|2201.3|2198.3|300
1654577700000|2022-06-07 04:55:00|2203.9|2200.9|2201.9|2198.9|2204.3|2201.8|2201.6|2198.6|280
1654578000000|2022-06-07 05:00:00|2202|2199|2200.3|2197.3|2202.8|2200.5|2200.1|2197.1|267
1654578300000|2022-06-07 05:05:00|2200.4|2197.4|2199.1|2196.1|2200.4|2197.5|2198.1|2195.2|374
1654578600000|2022-06-07 05:10:00|2199|2196|2197.3|2194.3|2199.5|2196.7|2196.4|2193.6|260
1654578900000|2022-06-07 05:15:00|2197.2|2194.2|2198.5|2195.5|2199.1|2196.1|2196.7|2193.9|367
1654579200000|2022-06-07 05:20:00|2198.8|2195.8|2198|2195|2200.4|2197.4|2197.2|2194.2|326
1654579500000|2022-06-07 05:25:00|2198.2|2195.2|2198.5|2195.5|2199|2196|2197|2194.3|420
1654579800000|2022-06-07 05:30:00|2198|2195|2200.4|2197.4|2201.8|2198.9|2198|2195|364
1654580100000|2022-06-07 05:35:00|2200.6|2197.6|2196.2|2194.2|2200.6|2198.2|2196.2|2193.6|286
1654580400000|2022-06-07 05:40:00|2197.1|2194.1|2195.8|2192.8|2199.5|2196.5|2195.6|2192.7|403
1654580700000|2022-06-07 05:45:00|2195.7|2192.7|2194.6|2191.6|2195.8|2193.5|2193.1|2190.1|476
1654581000000|2022-06-07 05:50:00|2194.5|2191.5|2192.5|2190.5|2195.2|2192.8|2192.5|2189.9|430
1654581300000|2022-06-07 05:55:00|2192.6|2190.6|2190.6|2187.6|2194.3|2191.8|2190.2|2187.6|469
1654581600000|2022-06-07 06:00:00|2190.7|2187.7|2191.1|2188.1|2193.8|2191.4|2190.3|2187.3|517
1654581900000|2022-06-07 06:05:00|2191|2188|2191.1|2188.1|2193.1|2190.3|2190.3|2187.7|385
1654582200000|2022-06-07 06:10:00|2191.2|2188.2|2191.8|2189.8|2193.6|2191.4|2190.2|2187.8|510
1654582500000|2022-06-07 06:15:00|2191.9|2189.9|2190.4|2188.4|2193.3|2190.8|2187.6|2184.6|497
1654582800000|2022-06-07 06:20:00|2190.6|2188.6|2191.1|2189.1|2192.5|2190.5|2190.4|2188.4|310
1654583100000|2022-06-07 06:25:00|2191|2189|2194.3|2192.3|2195.3|2193|2191|2189|298
1654583400000|2022-06-07 06:30:00|2194.4|2192.4|2193.2|2191.2|2194.8|2192.5|2192.3|2189.9|401
1654583700000|2022-06-07 06:35:00|2193.4|2191.4|2194|2192|2196|2193.6|2193.2|2190.8|395
1654584000000|2022-06-07 06:40:00|2193.9|2191.9|2194.9|2192.9|2195.8|2193.1|2192.2|2190.1|494
1654584300000|2022-06-07 06:45:00|2194.8|2192.8|2196.6|2194.6|2198.4|2195.7|2194.8|2192.6|557
1654584600000|2022-06-07 06:50:00|2196.5|2194.5|2195.7|2193.7|2199|2196.1|2195.4|2193|470
1654584900000|2022-06-07 06:55:00|2195.5|2193.5|2195.4|2193.4|2196.5|2194|2193.8|2191.4|403
1654585200000|2022-06-07 07:00:00|2195.5|2193.5|2193.8|2191.8|2198.8|2196.6|2192.9|2190.9|399
1654585500000|2022-06-07 07:05:00|2193.9|2191.9|2197.4|2195.4|2198.4|2196.1|2193.8|2191.8|367
1654585800000|2022-06-07 07:10:00|2197.5|2195.5|2198.5|2195.5|2199.1|2196.4|2196.3|2193.9|420
1654586100000|2022-06-07 07:15:00|2198.6|2195.6|2196.7|2194.7|2199.8|2197.4|2196.5|2194.5|363
1654586400000|2022-06-07 07:20:00|2196.6|2194.6|2196.9|2194.9|2200.2|2197.6|2196.4|2194.2|379
1654586700000|2022-06-07 07:25:00|2196.8|2194.8|2199.7|2197.7|2200.6|2197.9|2196.6|2194.6|329
1654587000000|2022-06-07 07:30:00|2199.8|2197.8|2199.7|2197.7|2202.5|2200.3|2199|2196.7|451
1654587300000|2022-06-07 07:35:00|2199.6|2197.6|2197.2|2195.2|2199.9|2197.6|2196.5|2194.5|327
1654587600000|2022-06-07 07:40:00|2196.8|2194.8|2195.8|2193.8|2197.3|2195.3|2195.4|2193|292
1654587900000|2022-06-07 07:45:00|2195.7|2193.7|2194.7|2192.7|2197.1|2194.7|2194.6|2192.6|233
1654588200000|2022-06-07 07:50:00|2194.6|2192.6|2194.6|2192.6|2195.5|2193.1|2194.2|2191.9|240
1654588500000|2022-06-07 07:55:00|2194.7|2192.7|2195.3|2193.3|2196.3|2193.9|2194.6|2192.3|387
1654588800000|2022-06-07 08:00:00|2195.4|2193.4|2199.7|2197.7|2200.3|2197.9|2195.3|2193.3|368
1654589100000|2022-06-07 08:05:00|2199.9|2197.9|2201.6|2199.6|2203.3|2201|2199.8|2197.2|410
1654589400000|2022-06-07 08:10:00|2201.5|2199.5|2202.4|2200.4|2204.4|2202.4|2200.9|2198.6|344
1654589700000|2022-06-07 08:15:00|2202.5|2200.5|2202.4|2199.4|2203.3|2200.9|2201.3|2199|266
1654590000000|2022-06-07 08:20:00|2202.5|2199.5|2201.5|2198.5|2202.6|2200.3|2199.7|2197|308
1654590300000|2022-06-07 08:25:00|2201.3|2199.3|2202.3|2200.3|2203.8|2201.4|2201.3|2199|292
1654590600000|2022-06-07 08:30:00|2202.4|2200.4|2200.5|2198.5|2203.3|2200.8|2200|2197.6|273
1654590900000|2022-06-07 08:35:00|2200.4|2198.4|2203.3|2200.3|2203.7|2201.2|2200.3|2198|238
1654591200000|2022-06-07 08:40:00|2203.2|2200.2|2206.2|2203.2|2206.3|2203.8|2202.5|2200.1|441
1654591500000|2022-06-07 08:45:00|2206.1|2203.1|2204.7|2201.7|2206.5|2203.8|2203.7|2201.2|504
1654591800000|2022-06-07 08:50:00|2204.3|2202.3|2203.6|2201.6|2204.6|2202.4|2202.1|2199.7|328
1654592100000|2022-06-07 08:55:00|2203.7|2201.7|2201.2|2199.2|2203.8|2201.8|2201.1|2198.8|351
1654592400000|2022-06-07 09:00:00|2201.3|2199.3|2199.9|2197.9|2202|2199.7|2199.7|2197.2|290
1654592700000|2022-06-07 09:05:00|2199.8|2197.8|2202.1|2199.1|2202.3|2199.8|2198.6|2195.8|253
1654593000000|2022-06-07 09:10:00|2202.2|2199.2|2201.5|2198.5|2202.6|2200.2|2201.1|2198.3|228
1654593300000|2022-06-07 09:15:00|2201.6|2198.6|2204.6|2201.6|2204.6|2201.7|2201.3|2198.6|294
1654593600000|2022-06-07 09:20:00|2204.5|2201.5|2202.5|2200.5|2204.7|2202.1|2201.8|2199.8|283
1654593900000|2022-06-07 09:25:00|2202.3|2200.3|2201.3|2199.3|2203.2|2200.8|2201.2|2199.1|193
1654594200000|2022-06-07 09:30:00|2201.2|2199.2|2201.4|2199.4|2202.3|2199.8|2200.3|2198.3|253
1654594500000|2022-06-07 09:35:00|2201.2|2199.2|2201|2199|2203.8|2201.2|2200.9|2198.9|291
1654594800000|2022-06-07 09:40:00|2200.9|2198.9|2200.7|2198.7|2201.2|2199.1|2200|2198|209
1654595100000|2022-06-07 09:45:00|2200.6|2198.6|2199.4|2197.4|2200.9|2198.7|2198.7|2196.2|224
1654595400000|2022-06-07 09:50:00|2199.3|2197.3|2198.3|2196.3|2200.2|2197.7|2198.2|2195.8|172
1654595700000|2022-06-07 09:55:00|2198.2|2196.2|2199.9|2197.9|2200.5|2198.1|2197.9|2195.9|230
1654596000000|2022-06-07 10:00:00|2199.7|2197.7|2199.1|2197.1|2200.6|2198.2|2198.4|2196.4|349
1654596300000|2022-06-07 10:05:00|2199.2|2197.2|2198.8|2196.8|2200.4|2197.9|2198.2|2195.9|328
1654596600000|2022-06-07 10:10:00|2199|2197|2201.1|2199.1|2201.8|2199.4|2199|2196.6|178
1654596900000|2022-06-07 10:15:00|2201|2199|2200.3|2197.3|2202.6|2200.3|2199.8|2197.3|258
1654597200000|2022-06-07 10:20:00|2200.5|2197.5|2201.6|2199.6|2202|2199.6|2199.6|2197.1|173
1654597500000|2022-06-07 10:25:00|2201.7|2199.7|2203.1|2201.1|2203.4|2201.2|2201.5|2198.7|171
1654597800000|2022-06-07 10:30:00|2203.2|2201.2|2204.5|2202.5|2204.8|2202.8|2202.9|2200.6|248
1654598100000|2022-06-07 10:35:00|2204.6|2202.6|2205.9|2203.9|2206.3|2204.3|2204.5|2202.5|312
1654598400000|2022-06-07 10:40:00|2206.1|2204.1|2207.7|2205.7|2208.2|2206.2|2206|2204|215
1654598700000|2022-06-07 10:45:00|2207.6|2205.6|2209.1|2207.1|2211.1|2209.1|2207.6|2205.6|284
1654599000000|2022-06-07 10:50:00|2209|2207|2210.4|2208.4|2211.9|2209.8|2208.5|2206.2|323
1654599300000|2022-06-07 10:55:00|2210.3|2208.3|2207.5|2205.5|2213.8|2211.3|2206.4|2204.2|382
1654599600000|2022-06-07 11:00:00|2207.6|2205.6|2206.6|2204.6|2210.8|2208.4|2206.3|2203.8|704
1654599900000|2022-06-07 11:05:00|2206.7|2204.7|2207.5|2205.5|2212.7|2209.7|2204.6|2202.2|511
1654600200000|2022-06-07 11:10:00|2207.3|2205.3|2208.5|2206.5|2208.9|2206.7|2205.3|2202.8|507
1654600500000|2022-06-07 11:15:00|2208.4|2206.4|2209.2|2207.2|2210.2|2208.2|2206.8|2204.3|403
1654600800000|2022-06-07 11:20:00|2209.3|2207.3|2209.3|2207.3|2210.8|2208.3|2207.7|2205.6|483
1654601100000|2022-06-07 11:25:00|2209.5|2207.5|2209.3|2207.3|2210|2207.8|2207.3|2205.2|340
1654601400000|2022-06-07 11:30:00|2209.6|2207.6|2209.7|2207.7|2210.7|2208.2|2208.2|2206|364
1654601700000|2022-06-07 11:35:00|2209.6|2207.6|2209|2207|2210.6|2208.4|2208.5|2206.5|307
1654602000000|2022-06-07 11:40:00|2208.9|2206.9|2206.9|2204.9|2209|2207|2206.2|2203.7|280
1654602300000|2022-06-07 11:45:00|2207.2|2205.2|2206.5|2204.5|2208.1|2205.7|2205.7|2203.7|258
1654602600000|2022-06-07 11:50:00|2206.6|2204.6|2204.5|2202.5|2208.2|2205.8|2204.2|2202.2|304
1654602900000|2022-06-07 11:55:00|2204.6|2202.6|2205.2|2203.2|2207.1|2204.7|2204.5|2202.5|298
1654603200000|2022-06-07 12:00:00|2205|2203|2207.6|2205.6|2208.7|2206.7|2204|2201.9|416
1654603500000|2022-06-07 12:05:00|2207.3|2205.3|2207.1|2205.1|2208|2205.4|2204.3|2202.1|336
1654603800000|2022-06-07 12:10:00|2207.2|2205.2|2205.1|2203.1|2208|2205.9|2204.9|2202.9|409
1654604100000|2022-06-07 12:15:00|2205.2|2203.2|2198.5|2196.5|2206.2|2204.2|2198.3|2196|463
1654604400000|2022-06-07 12:20:00|2198.4|2196.4|2200.8|2198.8|2202|2199.4|2198.4|2196.1|699
1654604700000|2022-06-07 12:25:00|2200.2|2198.2|2201.7|2198.7|2205.8|2203.4|2200.2|2198.2|473
1654605000000|2022-06-07 12:30:00|2201.8|2198.8|2195.5|2193.5|2203.2|2200.5|2195.5|2193.5|593
1654605300000|2022-06-07 12:35:00|2195.6|2193.6|2194.4|2192.4|2198.8|2196.2|2194.2|2191.7|520
1654605600000|2022-06-07 12:40:00|2194.7|2192.7|2197.6|2195.6|2198.7|2196.3|2193.1|2191.1|550
1654605900000|2022-06-07 12:45:00|2197.5|2195.5|2195.2|2193.2|2199.7|2197.7|2195.1|2192.6|531
1654606200000|2022-06-07 12:50:00|2195.1|2193.1|2195.6|2193.6|2198.6|2196.1|2194.8|2192.7|428
1654606500000|2022-06-07 12:55:00|2195.5|2193.5|2197|2195|2198.2|2195.9|2194.3|2192|491
1654606800000|2022-06-07 13:00:00|2196.9|2194.9|2197.7|2195.7|2198.1|2195.9|2192.5|2190|755
1654607100000|2022-06-07 13:05:00|2197.6|2195.6|2193.2|2191.2|2197.8|2195.8|2193.1|2190.5|580
1654607400000|2022-06-07 13:10:00|2193.1|2191.1|2192.3|2189.3|2194|2191.3|2190.7|2188.4|594
1654607700000|2022-06-07 13:15:00|2192|2190|2192.4|2190.4|2193.3|2191.3|2190.7|2188.5|589
1654608000000|2022-06-07 13:20:00|2192.3|2190.3|2195.7|2193.7|2196.5|2194.4|2192.2|2190.2|417
1654608300000|2022-06-07 13:25:00|2195.3|2193.3|2198.6|2196.6|2199.7|2197.1|2195|2192.6|527
1654608600000|2022-06-07 13:30:00|2198.5|2196.5|2199.2|2197.2|2200.5|2198.2|2193.8|2191.8|792
1654608900000|2022-06-07 13:35:00|2199.1|2197.1|2196.4|2194.4|2203.8|2201.6|2195.8|2193.8|743
1654609200000|2022-06-07 13:40:00|2196.3|2194.3|2199.1|2197.1|2201.4|2199.1|2195.3|2193.3|775
1654609500000|2022-06-07 13:45:00|2199|2197|2209.3|2207.3|2209.3|2207.3|2198.1|2195.6|919
1654609800000|2022-06-07 13:50:00|2209.2|2207.2|2214.3|2212.3|2216|2213.9|2207.8|2205.8|1178
1654610100000|2022-06-07 13:55:00|2214.4|2212.4|2212.3|2210.3|2215.7|2213.7|2211.7|2209.4|1074
1654610400000|2022-06-07 14:00:00|2212.4|2210.4|2209.6|2207.6|2214.5|2212.1|2208.4|2206.4|928
1654610700000|2022-06-07 14:05:00|2209.7|2207.7|2209.4|2207.4|2212.3|2209.7|2206.4|2204.2|1011
1654611000000|2022-06-07 14:10:00|2209.3|2207.3|2209.8|2207.8|2210.7|2208.5|2206.5|2204.2|694
1654611300000|2022-06-07 14:15:00|2209.7|2207.7|2211.8|2209.8|2213.1|2210.7|2209.4|2207.1|880
1654611600000|2022-06-07 14:20:00|2211.9|2209.9|2213.1|2211.1|2215.3|2213.2|2210.7|2208.4|856
1654611900000|2022-06-07 14:25:00|2213|2211|2213.3|2211.3|2214.8|2212.5|2212.5|2210.2|805
1654612200000|2022-06-07 14:30:00|2213.8|2210.8|2217|2215|2217.3|2215.1|2212.2|2209.9|796
1654612500000|2022-06-07 14:35:00|2217.5|2215.5|2219|2217|2222|2220|2216.4|2214.4|792
1654612800000|2022-06-07 14:40:00|2218.9|2216.9|2219.9|2217.9|2222.2|2219.8|2218.1|2216.1|748
1654613100000|2022-06-07 14:45:00|2220|2218|2220.3|2218.3|2221.8|2219.5|2217.9|2215.9|686
1654613400000|2022-06-07 14:50:00|2219.9|2217.9|2220.1|2218.1|2221.2|2219.1|2218.6|2216.6|615
1654613700000|2022-06-07 14:55:00|2220|2218|2217.9|2215.9|2220.6|2218.3|2217|2214.6|560
1654614000000|2022-06-07 15:00:00|2217.7|2215.7|2217|2215|2219.7|2217.7|2217|2214.4|636
1654614300000|2022-06-07 15:05:00|2217.1|2215.1|2216.9|2214.9|2218.2|2216.1|2215.6|2213.4|602
1654614600000|2022-06-07 15:10:00|2217|2215|2216.8|2214.8|2219|2216.7|2215.7|2213.7|518
1654614900000|2022-06-07 15:15:00|2216.9|2214.9|2214.7|2212.7|2219.3|2217.3|2213.2|2211.2|544
1654615200000|2022-06-07 15:20:00|2214.5|2212.5|2213.6|2211.6|2216.2|2213.8|2213.1|2211.1|592
1654615500000|2022-06-07 15:25:00|2213.7|2211.7|2214.3|2212.3|2214.7|2212.7|2212.5|2210.3|435
1654615800000|2022-06-07 15:30:00|2214.2|2212.2|2214.2|2212.2|2215.6|2213.4|2213.2|2210.8|519
1654616100000|2022-06-07 15:35:00|2214.3|2212.3|2213.1|2211.1|2214.4|2212.4|2211.2|2209|519
1654616400000|2022-06-07 15:40:00|2212.9|2210.9|2214|2212|2214.8|2212.8|2212.2|2210.2|283
1654616700000|2022-06-07 15:45:00|2214.1|2212.1|2215.1|2213.1|2217.2|2215|2214|2212|443
1654617000000|2022-06-07 15:50:00|2215|2213|2214.8|2212.8|2216.3|2214.1|2213.9|2211.6|467
1654617300000|2022-06-07 15:55:00|2214.9|2212.9|2216.1|2214.1|2217.2|2215.1|2214.8|2212.6|389
1654617600000|2022-06-07 16:00:00|2216|2214|2216.2|2213.2|2217.4|2215.2|2214.8|2212.5|359
1654617900000|2022-06-07 16:05:00|2216.4|2213.4|2215.5|2213.5|2216.5|2214.1|2214.3|2211.5|429
1654618200000|2022-06-07 16:10:00|2215.6|2213.6|2218.4|2215.4|2218.5|2216.1|2215.3|2212.9|360
1654618500000|2022-06-07 16:15:00|2218.5|2215.5|2217.2|2214.2|2218.6|2216.5|2216|2213.4|318
1654618800000|2022-06-07 16:20:00|2217.1|2214.1|2218.4|2216.4|2218.4|2216.4|2216.4|2213.8|291
1654619100000|2022-06-07 16:25:00|2218.5|2216.5|2221|2219|2221.4|2219.4|2218.3|2216.1|262
1654619400000|2022-06-07 16:30:00|2221.1|2219.1|2223.6|2221.6|2224.8|2222.7|2221|2219|287
1654619700000|2022-06-07 16:35:00|2223.7|2221.7|2222.4|2220.4|2224.2|2222.2|2222|2220|232
1654620000000|2022-06-07 16:40:00|2222.5|2220.5|2221.3|2219.3|2222.9|2220.9|2220|2217.7|302
1654620300000|2022-06-07 16:45:00|2221.2|2219.2|2219|2217|2223.3|2221|2218.6|2216.6|340
1654620600000|2022-06-07 16:50:00|2218.8|2216.8|2219.8|2217.8|2220.5|2218.4|2218.6|2216|283
1654620900000|2022-06-07 16:55:00|2220.1|2218.1|2220.3|2218.3|2220.8|2218.8|2218.6|2216.5|346
1654621200000|2022-06-07 17:00:00|2220.2|2218.2|2218.8|2216.8|2221.5|2219.2|2217.7|2215.7|400
1654621500000|2022-06-07 17:05:00|2219.1|2217.1|2218.1|2216.1|2220.2|2218|2217.6|2215.4|367
1654621800000|2022-06-07 17:10:00|2218|2216|2216.2|2214.2|2218.6|2216.4|2215.5|2213.5|332
1654622100000|2022-06-07 17:15:00|2216|2214|2215.8|2213.8|2216.5|2214.5|2215.1|2213.1|266
1654622400000|2022-06-07 17:20:00|2215.7|2213.7|2217.7|2215.7|2218.5|2216.5|2215.2|2213.2|295
1654622700000|2022-06-07 17:25:00|2217.6|2215.6|2215.7|2213.7|2218.8|2216.2|2215.2|2213.2|365
1654623000000|2022-06-07 17:30:00|2215.6|2213.6|2216.3|2214.3|2217.6|2215.5|2215.3|2213.3|282
1654623300000|2022-06-07 17:35:00|2216.2|2214.2|2216.4|2213.4|2217.6|2215.3|2215.5|2213.1|292
1654623600000|2022-06-07 17:40:00|2216.5|2213.5|2219.7|2217.7|2220.2|2217.7|2215.9|2213.4|243
1654623900000|2022-06-07 17:45:00|2220.5|2217.5|2218.9|2216.9|2220.6|2218.2|2217.8|2215.8|248
1654624200000|2022-06-07 17:50:00|2218.8|2216.8|2218.8|2216.8|2220.1|2217.7|2218.3|2216.3|248
1654624500000|2022-06-07 17:55:00|2218.7|2216.7|2216.4|2214.4|2218.7|2216.7|2216.2|2214.2|298
1654624800000|2022-06-07 18:00:00|2216.3|2214.3|2217|2215|2218.2|2216.2|2216.2|2214.2|343
1654625100000|2022-06-07 18:05:00|2217.1|2215.1|2220.3|2218.3|2221.5|2219.1|2217.1|2215.1|245
1654625400000|2022-06-07 18:10:00|2220.4|2218.4|2221.8|2219.8|2222|2220|2220.2|2218.1|226
1654625700000|2022-06-07 18:15:00|2221.7|2219.7|2222.2|2220.2|2223.5|2221.1|2221.6|2219.4|266
1654626000000|2022-06-07 18:20:00|2222.1|2220.1|2222.4|2220.4|2223.7|2221.4|2221.8|2219.5|254
1654626300000|2022-06-07 18:25:00|2222.3|2220.3|2222.2|2220.2|2222.9|2220.9|2221.7|2219.7|203
1654626600000|2022-06-07 18:30:00|2222.3|2220.3|2224.3|2222.3|2224.5|2222.5|2221.7|2219.7|238
1654626900000|2022-06-07 18:35:00|2224.2|2222.2|2225.9|2223.9|2226|2224|2224.2|2221.8|238
1654627200000|2022-06-07 18:40:00|2226|2224|2224.9|2222.9|2226|2224|2224.7|2222.7|258
1654627500000|2022-06-07 18:45:00|2224.8|2222.8|2224.4|2222.4|2226.1|2223.8|2223.4|2221.4|247
1654627800000|2022-06-07 18:50:00|2224.3|2222.3|2226.2|2224.2|2226.6|2224.6|2224.1|2222.1|319
1654628100000|2022-06-07 18:55:00|2226.4|2224.4|2226.1|2224.1|2226.9|2224.9|2225.7|2223.7|306
1654628400000|2022-06-07 19:00:00|2227|2224|2228.5|2226.5|2229.2|2226.7|2226.4|2223.8|281
1654628700000|2022-06-07 19:05:00|2228.4|2226.4|2229|2227|2229.4|2227.2|2227.1|2224.7|271
1654629000000|2022-06-07 19:10:00|2229.2|2227.2|2227.5|2224.5|2230.4|2227.8|2226.7|2224.3|235
1654629300000|2022-06-07 19:15:00|2227.6|2224.6|2227.8|2225.8|2228.7|2226.3|2227.2|2224.6|186
1654629600000|2022-06-07 19:20:00|2227.7|2225.7|2226.4|2224.4|2228.8|2226.3|2226.3|2223.8|219
1654629900000|2022-06-07 19:25:00|2226.5|2224.5|2227.6|2224.6|2228.7|2226.3|2225.7|2223|359
1654630200000|2022-06-07 19:30:00|2227.5|2224.5|2228.3|2225.3|2228.3|2225.7|2226.5|2224|307
1654630500000|2022-06-07 19:35:00|2228.2|2225.2|2227.4|2225.4|2228.2|2225.7|2226.6|2224.3|219
1654630800000|2022-06-07 19:40:00|2227.5|2225.5|2225.5|2223.5|2227.6|2225.6|2225.2|2222.7|203
1654631100000|2022-06-07 19:45:00|2225.6|2223.6|2226.2|2223.2|2226.3|2224.3|2225.3|2222.8|223
1654631400000|2022-06-07 19:50:00|2226.1|2223.1|2226.9|2224.9|2227.7|2225.3|2225.8|2223.1|230
1654631700000|2022-06-07 19:55:00|2226.7|2224.7|2226.6|2224.6|2227.9|2225.9|2226.1|2223.8|302
1654632000000|2022-06-07 20:00:00|2226.1|2224.1|2226.2|2224.2|2227.1|2224.6|2225.6|2223.2|217
1654632300000|2022-06-07 20:05:00|2226.5|2224.5|2226.3|2224.3|2227.4|2224.9|2226|2223.7|166
1654632600000|2022-06-07 20:10:00|2226.4|2224.4|2225.6|2223.6|2228.4|2225.9|2225.3|2222.8|314
1654632900000|2022-06-07 20:15:00|2225.5|2223.5|2225.1|2223.1|2226.2|2223.5|2225|2222.7|151
1654633200000|2022-06-07 20:20:00|2225.3|2223.3|2225.3|2223.3|2226.4|2223.6|2225.1|2222.6|137
1654633500000|2022-06-07 20:25:00|2225.2|2223.2|2223.7|2221.7|2226|2223.3|2223.6|2221.2|149
1654633800000|2022-06-07 20:30:00|2223.6|2221.6|2223.8|2221.8|2225.4|2222.8|2223.6|2221.2|139
1654634100000|2022-06-07 20:35:00|2223.9|2221.9|2224.1|2221.1|2224.8|2222.4|2223.5|2221|94
1654634400000|2022-06-07 20:40:00|2224.2|2221.2|2224.2|2222.2|2224.7|2222.2|2223.6|2220.9|81
1654634700000|2022-06-07 20:45:00|2224|2222|2224.1|2221.1|2224.9|2222.1|2223.5|2220.7|120
1654635000000|2022-06-07 20:50:00|2224|2221|2224.4|2221.4|2224.6|2221.7|2223.5|2221|89
1654635300000|2022-06-07 20:55:00|2224.3|2221.3|2224.5|2221.5|2226|2223|2223.7|2220.7|126
1654639200000|2022-06-07 22:00:00|2226|2223|2224.9|2221.9|2226.3|2223.3|2224.3|2221.6|120
1654639500000|2022-06-07 22:05:00|2225|2222|2224.1|2221.1|2225.1|2222.6|2223.6|2220.9|152
1654639800000|2022-06-07 22:10:00|2224.2|2221.2|2224.6|2221.6|2224.8|2222.3|2223.3|2220.6|158
1654640100000|2022-06-07 22:15:00|2224.5|2221.5|2225.4|2222.4|2226.5|2222.9|2223.9|2220.9|89
1654640400000|2022-06-07 22:20:00|2225.2|2222.2|2224.9|2221.9|2227.6|2223|2224.9|2220.2|111
1654640700000|2022-06-07 22:25:00|2225.1|2222.1|2224.9|2221.9|2226.8|2222.6|2223.9|2220|107
1654641000000|2022-06-07 22:30:00|2225|2222|2224.7|2221.7|2225.5|2222.7|2224.2|2221.5|138
1654641300000|2022-06-07 22:35:00|2224.8|2221.8|2224.6|2221.6|2225|2222|2224.1|2221.1|78
1654641600000|2022-06-07 22:40:00|2224.5|2221.5|2225.1|2222.1|2225.1|2222.3|2223.9|2221.4|81
1654641900000|2022-06-07 22:45:00|2224.8|2221.8|2224.3|2221.3|2225|2222.1|2223.7|2221.2|93
1654642200000|2022-06-07 22:50:00|2224.4|2221.4|2225.1|2222.1|2225.4|2223|2223.9|2221.1|111
1654642500000|2022-06-07 22:55:00|2225|2222|2224.8|2222.8|2225.4|2223|2224.3|2221.6|104
1654642800000|2022-06-07 23:00:00|2224.9|2222.9|2225.5|2222.5|2226|2223.3|2224.7|2222.2|98
1654643100000|2022-06-07 23:05:00|2225.6|2222.6|2224.7|2222.7|2225.7|2222.9|2224.6|2221.7|88
1654643400000|2022-06-07 23:10:00|2225.3|2222.3|2225.1|2222.1|2225.4|2222.9|2224.5|2221.9|70
1654643700000|2022-06-07 23:15:00|2225.2|2222.2|2224.9|2222.9|2225.5|2222.9|2224.4|2221.7|106
1654644000000|2022-06-07 23:20:00|2224.8|2222.8|2224.6|2221.6|2225.5|2223.2|2224.1|2221.5|83
1654644300000|2022-06-07 23:25:00|2224.8|2221.8|2224.3|2221.3|2225.1|2222.3|2223.6|2221|101
1654644600000|2022-06-07 23:30:00|2223.8|2221.8|2223.9|2220.9|2224.9|2222.4|2223.5|2220.8|137
1654644900000|2022-06-07 23:35:00|2224.1|2221.1|2224.3|2221.3|2224.9|2221.9|2223.7|2220.7|162
1654645200000|2022-06-07 23:40:00|2224.2|2221.2|2224|2221|2224.5|2222|2223.1|2220.5|132
1654645500000|2022-06-07 23:45:00|2224.2|2221.2|2223.6|2220.6|2224.3|2221.8|2223.4|2220.6|92
1654645800000|2022-06-07 23:50:00|2223.7|2220.7|2225.4|2222.4|2225.5|2222.7|2222.9|2220.5|315
1654646100000|2022-06-07 23:55:00|2225.5|2222.5|2225.6|2222.6|2226.1|2223.6|2224.8|2222.1|218
1654646400000|2022-06-08 00:00:00|2225.7|2222.7|2222.2|2219.2|2226.3|2223.9|2221.6|2218.7|479
1654646700000|2022-06-08 00:05:00|2222.1|2219.1|2221.7|2218.7|2222.5|2219.8|2220.7|2217.9|322
1654647000000|2022-06-08 00:10:00|2221.9|2218.9|2222.5|2219.5|2223.2|2220.6|2221.6|2218.7|289
1654647300000|2022-06-08 00:15:00|2222.6|2219.6|2223.9|2221.9|2224.7|2222|2222.1|2219.3|304
1654647600000|2022-06-08 00:20:00|2224.7|2221.7|2221.9|2219.9|2224.8|2221.9|2221.4|2218.9|236
1654647900000|2022-06-08 00:25:00|2221.8|2219.8|2222.2|2219.2|2222.9|2220.2|2221.2|2218.4|195
1654648200000|2022-06-08 00:30:00|2222.3|2219.3|2221.7|2218.7|2223.7|2220.9|2221.1|2218.4|187
1654648500000|2022-06-08 00:35:00|2221.8|2218.8|2222.8|2220.8|2223.6|2220.9|2221.2|2218.7|221
1654648800000|2022-06-08 00:40:00|2222.7|2220.7|2223.8|2220.8|2224.4|2221.7|2222.7|2220.3|231
1654649100000|2022-06-08 00:45:00|2223.7|2220.7|2220.9|2217.9|2224|2221.3|2220.2|2217.8|235
1654649400000|2022-06-08 00:50:00|2221|2218|2221.1|2218.1|2222.3|2219.3|2220.6|2217.8|266
1654649700000|2022-06-08 00:55:00|2220.9|2217.9|2221.3|2218.3|2222.4|2219.6|2220.1|2217.4|395
1654650000000|2022-06-08 01:00:00|2221.4|2218.4|2219.8|2216.8|2222.2|2219.7|2219.5|2216.8|501
1654650300000|2022-06-08 01:05:00|2219.9|2216.9|2218.3|2215.3|2220|2217|2217.6|2214.6|418
1654650600000|2022-06-08 01:10:00|2218.2|2215.2|2218.5|2215.5|2219|2216.5|2216.6|2214.1|508
1654650900000|2022-06-08 01:15:00|2218.6|2215.6|2220.9|2217.9|2221.9|2219|2218.3|2215.4|486
1654651200000|2022-06-08 01:20:00|2220.6|2218.6|2219|2216|2221.4|2218.6|2218.1|2215.2|522
1654651500000|2022-06-08 01:25:00|2218.8|2215.8|2219.7|2216.7|2220.5|2217.8|2217.5|2215.2|394
1654651800000|2022-06-08 01:30:00|2219.9|2216.9|2218.9|2215.9|2221.1|2218.6|2218.5|2215.6|375
1654652100000|2022-06-08 01:35:00|2219|2216|2218|2215|2220.2|2217.9|2217.3|2214.3|514
1654652400000|2022-06-08 01:40:00|2218.3|2215.3|2217.7|2214.7|2219.3|2216.6|2217|2214.4|386
1654652700000|2022-06-08 01:45:00|2217.6|2214.6|2215|2212|2218.2|2215.8|2214.3|2211.8|500
1654653000000|2022-06-08 01:50:00|2215.1|2212.1|2215.4|2212.4|2216.4|2213.9|2214.6|2212|408
1654653300000|2022-06-08 01:55:00|2215.5|2212.5|2216.5|2213.5|2216.8|2214.4|2214.7|2212.3|345
1654653600000|2022-06-08 02:00:00|2216.4|2213.4|2217.7|2214.7|2218.2|2215.7|2215.8|2213.2|344
1654653900000|2022-06-08 02:05:00|2217.6|2214.6|2217.4|2215.4|2218.9|2216.4|2217.2|2214.6|311
1654654200000|2022-06-08 02:10:00|2217.3|2215.3|2217.5|2215.5|2218.3|2216.1|2217.3|2214.9|237
1654654500000|2022-06-08 02:15:00|2217.4|2215.4|2217.8|2214.8|2218.4|2216|2217.1|2214.2|235
1654654800000|2022-06-08 02:20:00|2217.9|2214.9|2218|2215|2218.3|2215.9|2216.6|2214.2|173
1654655100000|2022-06-08 02:25:00|2217.9|2214.9|2216.9|2214.9|2219|2216.4|2216.8|2213.9|221
1654655400000|2022-06-08 02:30:00|2216.8|2214.8|2217.7|2215.7|2218.8|2216.5|2216.8|2214.4|268
1654655700000|2022-06-08 02:35:00|2217.8|2215.8|2219.6|2217.6|2221|2218.3|2217.7|2215.5|332
1654656000000|2022-06-08 02:40:00|2219.9|2216.9|2219.5|2216.5|2220.4|2217.8|2217.8|2215.3|279
1654656300000|2022-06-08 02:45:00|2219.6|2216.6|2218.2|2216.2|2219.9|2217.3|2217.5|2215|366
1654656600000|2022-06-08 02:50:00|2218.1|2216.1|2217.6|2214.6|2219.4|2217.3|2217.1|2214.5|305
1654656900000|2022-06-08 02:55:00|2217.4|2214.4|2216.2|2214.2|2217.7|2215.3|2215.7|2213.4|250
1654657200000|2022-06-08 03:00:00|2216.3|2214.3|2215.7|2213.7|2217.1|2214.7|2215.3|2212.8|305
1654657500000|2022-06-08 03:05:00|2215.6|2213.6|2213.4|2211.4|2216|2213.7|2213.2|2211|272
1654657800000|2022-06-08 03:10:00|2213.6|2211.6|2211.7|2209.7|2214.7|2212.7|2211.6|2209.1|354
1654658100000|2022-06-08 03:15:00|2211.8|2209.8|2212|2210|2213.8|2211.7|2211.6|2209.2|363
1654658400000|2022-06-08 03:20:00|2211.9|2209.9|2212.9|2210.9|2214.2|2211.6|2211.6|2209.3|327
1654658700000|2022-06-08 03:25:00|2212.8|2210.8|2212.1|2209.1|2213.2|2210.8|2211.1|2208.4|349
1654659000000|2022-06-08 03:30:00|2212.2|2209.2|2211.5|2209.5|2213.4|2210.9|2211|2208.5|245
1654659300000|2022-06-08 03:35:00|2211.4|2209.4|2211.5|2209.5|2212.5|2210.5|2211.3|2208.8|159
1654659600000|2022-06-08 03:40:00|2211.6|2209.6|2210.3|2207.3|2211.8|2209.7|2209.4|2206.4|189
1654659900000|2022-06-08 03:45:00|2210.4|2207.4|2209.5|2207.5|2210.6|2208.2|2209.2|2206.7|207
1654660200000|2022-06-08 03:50:00|2209.3|2207.3|2209.2|2207.2|2210.4|2207.9|2209|2206.3|193
1654660500000|2022-06-08 03:55:00|2209|2207|2209.1|2206.1|2210.1|2207.8|2208.6|2205.8|162
1654660800000|2022-06-08 04:00:00|2209.2|2206.2|2206.3|2204.3|2209.7|2207.1|2205.5|2202.9|191
1654661100000|2022-06-08 04:05:00|2206.7|2203.7|2207|2204|2208.2|2205.6|2206.4|2203.7|194
1654661400000|2022-06-08 04:10:00|2207.1|2204.1|2206.5|2203.5|2207.2|2204.7|2204.5|2201.9|272
1654661700000|2022-06-08 04:15:00|2206.4|2203.4|2207.6|2204.6|2207.9|2205.5|2205.7|2203.1|265
1654662000000|2022-06-08 04:20:00|2207.7|2204.7|2207.6|2204.6|2208.2|2205.7|2206.5|2203.8|194
1654662300000|2022-06-08 04:25:00|2207.7|2204.7|2207.1|2204.1|2208.4|2205.9|2206.5|2204.1|139
1654662600000|2022-06-08 04:30:00|2207|2204|2206.6|2203.6|2207.2|2204.3|2205.2|2202.5|229
1654662900000|2022-06-08 04:35:00|2206.1|2204.1|2206|2203|2206.8|2204.3|2205.5|2202.9|215
1654663200000|2022-06-08 04:40:00|2206.1|2203.1|2207.8|2204.8|2208.7|2206|2205.9|2202.9|410
1654663500000|2022-06-08 04:45:00|2207.9|2204.9|2207.6|2205.6|2208.6|2205.8|2207.3|2204.3|265
1654663800000|2022-06-08 04:50:00|2207.7|2205.7|2207.3|2204.3|2208.4|2205.9|2206.9|2204.1|198
1654664100000|2022-06-08 04:55:00|2207.4|2204.4|2206.8|2203.8|2208.2|2205.7|2206.6|2203.7|208
1654664400000|2022-06-08 05:00:00|2206.7|2203.7|2207.3|2204.3|2207.6|2204.9|2205.5|2202.7|282
1654664700000|2022-06-08 05:05:00|2207.4|2204.4|2208.7|2205.7|2208.7|2205.7|2206.3|2203.3|223
1654665000000|2022-06-08 05:10:00|2208.6|2205.6|2208.8|2205.8|2209.7|2207.1|2208.4|2205.4|256
1654665300000|2022-06-08 05:15:00|2208.9|2205.9|2207.8|2204.8|2208.9|2206.6|2207.1|2204.4|207
1654665600000|2022-06-08 05:20:00|2207.9|2204.9|2207.8|2204.8|2209|2206.3|2207|2204.2|198
1654665900000|2022-06-08 05:25:00|2207.7|2204.7|2207.7|2204.7|2207.9|2205.5|2206.1|2203.5|202
1654666200000|2022-06-08 05:30:00|2207.8|2204.8|2210.9|2208.9|2211.7|2209.7|2206.7|2203.7|332
1654666500000|2022-06-08 05:35:00|2210.7|2208.7|2213.4|2211.4|2213.8|2211.8|2210.2|2208.1|287
1654666800000|2022-06-08 05:40:00|2213.3|2211.3|2212.3|2209.3|2214.2|2212.2|2211.6|2209.2|269
1654667100000|2022-06-08 05:45:00|2212.4|2209.4|2215|2213|2215.1|2213.1|2212.1|2209.3|237
1654667400000|2022-06-08 05:50:00|2215.1|2213.1|2215.7|2213.7|2216.8|2214|2214.2|2212.1|247
1654667700000|2022-06-08 05:55:00|2215.8|2213.8|2216|2214|2216.7|2214.2|2215.1|2212.4|325
1654668000000|2022-06-08 06:00:00|2216.3|2214.3|2219.6|2217.6|2220.6|2218.1|2215.5|2213.1|458
1654668300000|2022-06-08 06:05:00|2219.5|2217.5|2220.5|2218.5|2221|2219|2218.1|2216.1|372
1654668600000|2022-06-08 06:10:00|2220.4|2218.4|2219.7|2217.7|2220.9|2218.9|2219.4|2217.1|335
1654668900000|2022-06-08 06:15:00|2219.6|2217.6|2219.8|2217.8|2220.5|2218.2|2219.1|2217.1|273
1654669200000|2022-06-08 06:20:00|2219.7|2217.7|2220.5|2218.5|2220.9|2218.6|2218.4|2216.4|378
1654669500000|2022-06-08 06:25:00|2220.6|2218.6|2219.7|2217.7|2220.8|2218.8|2219.2|2217.2|270
1654669800000|2022-06-08 06:30:00|2219.8|2217.8|2220.5|2218.5|2221.4|2219.4|2218.7|2216.7|354
1654670100000|2022-06-08 06:35:00|2220.6|2218.6|2220.3|2218.3|2222.6|2220.1|2220.2|2217.8|268
1654670400000|2022-06-08 06:40:00|2220.2|2218.2|2218.7|2216.7|2220.8|2218.5|2218.5|2216.5|356
1654670700000|2022-06-08 06:45:00|2218.8|2216.8|2217.8|2215.8|2220.1|2218|2217.4|2215.1|315
1654671000000|2022-06-08 06:50:00|2218.1|2216.1|2218|2216|2218.7|2216.5|2217.1|2214.8|282
1654671300000|2022-06-08 06:55:00|2218.1|2216.1|2218.3|2216.3|2220.4|2217.5|2217.6|2215.6|422
1654671600000|2022-06-08 07:00:00|2218.5|2216.5|2217.7|2215.7|2218.7|2216.7|2215.4|2213.3|374
1654671900000|2022-06-08 07:05:00|2217.6|2215.6|2214.7|2212.7|2218.7|2216.4|2214.2|2212.2|388
1654672200000|2022-06-08 07:10:00|2214.8|2212.8|2213.7|2211.7|2215.5|2213.5|2212.2|2209.9|493
1654672500000|2022-06-08 07:15:00|2213.8|2211.8|2212.9|2210.9|2214.7|2212.7|2212.2|2210|443
1654672800000|2022-06-08 07:20:00|2212.8|2210.8|2209.8|2207.8|2213.7|2211.3|2209.3|2206.9|458
1654673100000|2022-06-08 07:25:00|2209.7|2207.7|2211.6|2209.6|2212.1|2209.8|2209.3|2207|378
1654673400000|2022-06-08 07:30:00|2211.8|2209.8|2211.7|2209.7|2213.4|2210.9|2210.9|2208.7|292
1654673700000|2022-06-08 07:35:00|2211.6|2209.6|2212.7|2210.7|2214|2212|2211|2208.7|317
1654674000000|2022-06-08 07:40:00|2212.6|2210.6|2216.4|2214.4|2216.4|2214.4|2212.6|2210.6|357
1654674300000|2022-06-08 07:45:00|2216.3|2214.3|2214.2|2212.2|2216.4|2214.3|2213.8|2211.8|246
1654674600000|2022-06-08 07:50:00|2214.3|2212.3|2213.5|2211.5|2215.4|2213.4|2213.3|2210.8|411
1654674900000|2022-06-08 07:55:00|2213.6|2211.6|2211.9|2209.9|2214.2|2211.8|2211.7|2209.2|272
1654675200000|2022-06-08 08:00:00|2211.6|2209.6|2209.5|2207.5|2212.3|2209.8|2209.3|2207.1|400
1654675500000|2022-06-08 08:05:00|2209.6|2207.6|2209.2|2207.2|2210.2|2207.9|2208|2205.7|321
1654675800000|2022-06-08 08:10:00|2209.3|2207.3|2206.6|2204.6|2210.9|2208.7|2206|2203.8|469
1654676100000|2022-06-08 08:15:00|2207.2|2204.2|2205.9|2203.9|2207.5|2205.1|2203.2|2200.8|582
1654676400000|2022-06-08 08:20:00|2205.8|2203.8|2206.5|2204.5|2206.5|2204.5|2204.3|2201.8|418
1654676700000|2022-06-08 08:25:00|2206.1|2204.1|2205.3|2203.3|2207|2204.9|2204.6|2202.4|345
1654677000000|2022-06-08 08:30:00|2204.9|2202.9|2201.8|2199.8|2205.1|2203|2201.6|2199.6|473
1654677300000|2022-06-08 08:35:00|2201.9|2199.9|2201.7|2199.7|2203.9|2201.6|2201.3|2199.3|392
1654677600000|2022-06-08 08:40:00|2201.6|2199.6|2202.5|2199.5|2202.6|2200.6|2200.8|2198.5|342
1654677900000|2022-06-08 08:45:00|2202.6|2199.6|2201.9|2199.9|2203.2|2201.1|2200.9|2198.8|367
1654678200000|2022-06-08 08:50:00|2202|2200|2201.7|2199.7|2203.3|2200.4|2200.5|2197.9|416
1654678500000|2022-06-08 08:55:00|2201.8|2199.8|2200.6|2198.6|2201.8|2199.8|2200.3|2197.9|334
1654678800000|2022-06-08 09:00:00|2200.5|2198.5|2201.9|2198.9|2203|2200.7|2200.3|2198|280
1654679100000|2022-06-08 09:05:00|2201.5|2199.5|2200.9|2198.9|2201.8|2199.5|2199.3|2197|432
1654679400000|2022-06-08 09:10:00|2200.8|2198.8|2200.1|2198.1|2201.3|2199.2|2199.6|2197|379
1654679700000|2022-06-08 09:15:00|2200.2|2198.2|2200.5|2198.5|2201.7|2199.3|2199.4|2196.9|402
1654680000000|2022-06-08 09:20:00|2200.3|2198.3|2200.9|2198.9|2201.9|2199.6|2200|2198|369
1654680300000|2022-06-08 09:25:00|2201|2199|2200.7|2198.7|2202.9|2200.7|2200.6|2198.3|358
1654680600000|2022-06-08 09:30:00|2200.6|2198.6|2203|2200|2203.4|2200.6|2199.9|2197.3|424
1654680900000|2022-06-08 09:35:00|2203.1|2200.1|2203.1|2201.1|2203.7|2201.7|2202.1|2199.6|256
1654681200000|2022-06-08 09:40:00|2202.9|2200.9|2203.6|2200.6|2204.3|2201.8|2201.6|2199.6|299
1654681500000|2022-06-08 09:45:00|2202.9|2200.9|2203.4|2201.4|2204.2|2201.8|2202.6|2200.5|246
1654681800000|2022-06-08 09:50:00|2203.5|2201.5|2203.3|2201.3|2204.4|2202.2|2202.7|2200.5|225
1654682100000|2022-06-08 09:55:00|2203.4|2201.4|2203.1|2201.1|2204.8|2202.6|2202.9|2200.9|301
1654682400000|2022-06-08 10:00:00|2203|2201|2203.7|2201.7|2204.4|2201.8|2201.8|2199.3|350
1654682700000|2022-06-08 10:05:00|2203.8|2201.8|2203.1|2201.1|2204|2201.9|2203|2200.5|212
1654683000000|2022-06-08 10:10:00|2203.2|2201.2|2202.9|2200.9|2205.1|2203.1|2202.8|2200.8|254
1654683300000|2022-06-08 10:15:00|2202.8|2200.8|2200.1|2198.1|2204|2202|2199.8|2197.5|285
1654683600000|2022-06-08 10:20:00|2200.3|2198.3|2201.3|2199.3|2201.8|2199.6|2199.8|2197.8|310
1654683900000|2022-06-08 10:25:00|2201.2|2199.2|2199.4|2197.4|2201.5|2199.5|2199.3|2197.3|290
1654684200000|2022-06-08 10:30:00|2199.3|2197.3|2197.9|2195.9|2199.7|2197.4|2197.4|2195.4|275
1654684500000|2022-06-08 10:35:00|2197.8|2195.8|2196.9|2194.9|2198.4|2196.4|2196.8|2194.4|225
1654684800000|2022-06-08 10:40:00|2197|2195|2195.5|2193.5|2197.7|2195.5|2194.9|2192.8|358
1654685100000|2022-06-08 10:45:00|2195.2|2193.2|2196.9|2194.9|2197.6|2195.3|2194.9|2192.6|392
1654685400000|2022-06-08 10:50:00|2196.8|2194.8|2196|2194|2198|2196|2195.4|2192.8|253
1654685700000|2022-06-08 10:55:00|2196.1|2194.1|2192.7|2190.7|2196.2|2194.1|2192.5|2190.2|409
1654686000000|2022-06-08 11:00:00|2192.6|2190.6|2193.1|2191.1|2193.5|2191.3|2191.8|2189.8|418
1654686300000|2022-06-08 11:05:00|2193.2|2191.2|2196|2194|2196.6|2194|2192.6|2190.2|325
1654686600000|2022-06-08 11:10:00|2195.9|2193.9|2193.4|2191.4|2197.5|2195|2193|2190.6|411
1654686900000|2022-06-08 11:15:00|2193.3|2191.3|2195.3|2193.3|2195.9|2193.5|2192.7|2190.2|365
1654687200000|2022-06-08 11:20:00|2195.4|2193.4|2197.9|2195.9|2198.5|2196.5|2195.2|2193.2|248
1654687500000|2022-06-08 11:25:00|2197.8|2195.8|2201.1|2198.1|2202|2199.4|2197.5|2195.2|305
1654687800000|2022-06-08 11:30:00|2200.2|2198.2|2202.2|2200.2|2202.4|2200.4|2199.4|2197.1|325
1654688100000|2022-06-08 11:35:00|2202.5|2200.5|2203.9|2200.9|2204.3|2201.8|2202.1|2199.7|347
1654688400000|2022-06-08 11:40:00|2204|2201|2202.6|2200.6|2204.3|2201.8|2202.2|2199.9|345
1654688700000|2022-06-08 11:45:00|2202.7|2200.7|2202.4|2199.4|2204.3|2201.7|2201.8|2199.2|331
1654689000000|2022-06-08 11:50:00|2202.3|2199.3|2204.3|2201.3|2204.9|2201.9|2201.4|2198.8|341
1654689300000|2022-06-08 11:55:00|2204.4|2201.4|2201.8|2199.8|2204.5|2201.7|2199.5|2197.2|354
1654689600000|2022-06-08 12:00:00|2201.9|2199.9|2200.8|2198.8|2203|2200.5|2198.9|2196.8|575
1654689900000|2022-06-08 12:05:00|2200.6|2198.6|2198.5|2196.5|2201.5|2199.1|2198.3|2196|403
1654690200000|2022-06-08 12:10:00|2198.6|2196.6|2196.9|2194.9|2198.8|2196.6|2196.3|2194.1|404
1654690500000|2022-06-08 12:15:00|2197|2195|2197.2|2195.2|2197.8|2195.8|2195.6|2193.6|359
1654690800000|2022-06-08 12:20:00|2196.8|2194.8|2193.9|2191.9|2197.8|2195.8|2191.6|2189.6|516
1654691100000|2022-06-08 12:25:00|2193.8|2191.8|2186.1|2184.1|2194.2|2192.2|2182.6|2179.6|974
1654691400000|2022-06-08 12:30:00|2186.7|2183.7|2189.6|2187.6|2190.9|2188.4|2184.3|2181.4|728
1654691700000|2022-06-08 12:35:00|2190.1|2187.1|2198.3|2195.3|2198.4|2195.7|2188.5|2185.9|474
1654692000000|2022-06-08 12:40:00|2198.2|2195.2|2203|2201|2204.8|2202.8|2197.8|2195.1|843
1654692300000|2022-06-08 12:45:00|2202.9|2200.9|2205.7|2203.7|2206.8|2204.4|2199.8|2197.5|750
1654692600000|2022-06-08 12:50:00|2205.9|2203.9|2203.3|2201.3|2207.4|2204.9|2202.9|2200.4|764
1654692900000|2022-06-08 12:55:00|2203.2|2201.2|2205.5|2203.5|2207.7|2205|2202.6|2200.3|707
1654693200000|2022-06-08 13:00:00|2205.6|2203.6|2209.1|2207.1|2212|2209.4|2205.5|2203.5|865
1654693500000|2022-06-08 13:05:00|2208.8|2206.8|2208.6|2206.6|2209.9|2207.9|2207.3|2205.3|632
1654693800000|2022-06-08 13:10:00|2208.7|2206.7|2208.8|2206.8|2209.5|2207.5|2205.1|2203.1|529
1654694100000|2022-06-08 13:15:00|2209.4|2207.4|2208.9|2206.9|2213.5|2211.5|2207.9|2205.7|816
1654694400000|2022-06-08 13:20:00|2208.8|2206.8|2209.2|2207.2|2211.4|2209.1|2208.8|2206.8|556
1654694700000|2022-06-08 13:25:00|2209.5|2207.5|2208.3|2206.3|2211|2209|2207.2|2205|635
1654695000000|2022-06-08 13:30:00|2208.4|2206.4|2206.1|2204.1|2209.8|2207.8|2205|2203|914
1654695300000|2022-06-08 13:35:00|2205.7|2203.7|2205.3|2203.3|2211|2208.2|2203.5|2201.1|884
1654695600000|2022-06-08 13:40:00|2205.4|2203.4|2204.1|2202.1|2206.7|2204.3|2203.3|2201.3|693
1654695900000|2022-06-08 13:45:00|2204|2202|2200.6|2198.6|2204.8|2202.8|2199.7|2197.7|710
1654696200000|2022-06-08 13:50:00|2200.5|2198.5|2205.1|2203.1|2206.3|2204.3|2199.5|2197.5|639
1654696500000|2022-06-08 13:55:00|2205.2|2203.2|2203.7|2201.7|2205.9|2203.9|2203.1|2201.1|694
1654696800000|2022-06-08 14:00:00|2203.9|2201.9|2208.4|2206.4|2208.4|2206.4|2202.4|2200.1|695
1654697100000|2022-06-08 14:05:00|2208.7|2206.7|2208.3|2206.3|2210.5|2208.3|2208.2|2205.8|517
1654697400000|2022-06-08 14:10:00|2208.2|2206.2|2205.8|2203.8|2208.6|2206.6|2205.4|2203.4|637
1654697700000|2022-06-08 14:15:00|2205.9|2203.9|2212.7|2210.7|2212.7|2210.7|2205.7|2203.1|724
1654698000000|2022-06-08 14:20:00|2212.8|2210.8|2211.2|2209.2|2213.3|2211.3|2210.5|2208.2|621
1654698300000|2022-06-08 14:25:00|2211.1|2209.1|2212.1|2210.1|2213|2210.7|2210.1|2208.1|591
1654698600000|2022-06-08 14:30:00|2212.2|2210.2|2214.8|2212.8|2215.6|2213.6|2212.1|2210.1|653
1654698900000|2022-06-08 14:35:00|2214.9|2212.9|2215.3|2213.3|2216.3|2214.3|2213.7|2211.5|597
1654699200000|2022-06-08 14:40:00|2215.4|2213.4|2214.4|2212.4|2215.9|2213.9|2213.4|2211.4|513
1654699500000|2022-06-08 14:45:00|2214.5|2212.5|2215.5|2213.5|2218|2216|2214.3|2212.3|601
1654699800000|2022-06-08 14:50:00|2215.3|2213.3|2214.6|2212.6|2217.1|2215|2213.8|2211.7|551
1654700100000|2022-06-08 14:55:00|2214.5|2212.5|2214.5|2212.5|2216.2|2214.1|2214.3|2212.3|425
1654700400000|2022-06-08 15:00:00|2214.6|2212.6|2215.7|2213.7|2216|2214|2212.2|2210.2|460
1654700700000|2022-06-08 15:05:00|2215.8|2213.8|2218.4|2216.4|2220.2|2218.2|2215.6|2213.6|726
1654701000000|2022-06-08 15:10:00|2218.8|2216.8|2217.3|2215.3|2219.1|2217.1|2216.3|2214.1|545
1654701300000|2022-06-08 15:15:00|2217.2|2215.2|2219.4|2217.4|2220.5|2218.5|2217.2|2215.2|552
1654701600000|2022-06-08 15:20:00|2219.5|2217.5|2219.8|2217.8|2221|2219|2218.9|2216.9|479
1654701900000|2022-06-08 15:25:00|2219.7|2217.7|2218.5|2216.5|2220.6|2218.6|2217.9|2215.9|374
1654702200000|2022-06-08 15:30:00|2218.6|2216.6|2220.6|2218.6|2221|2219|2218.5|2216.5|397
1654702500000|2022-06-08 15:35:00|2220.5|2218.5|2222.3|2220.3|2222.5|2220.5|2220.4|2218.1|431
1654702800000|2022-06-08 15:40:00|2222.4|2220.4|2217.3|2215.3|2222.8|2220.8|2217|2215|551
1654703100000|2022-06-08 15:45:00|2217.4|2215.4|2219.3|2217.3|2219.9|2217.9|2217.1|2215.1|426
1654703400000|2022-06-08 15:50:00|2219.2|2217.2|2219.9|2217.9|2219.9|2217.9|2218.6|2216.2|284
1654703700000|2022-06-08 15:55:00|2219.8|2217.8|2219.3|2217.3|2220.3|2218.3|2218.2|2216.2|270
1654704000000|2022-06-08 16:00:00|2219.4|2217.4|2219.3|2217.3|2221.3|2219.3|2219.2|2217.2|386
1654704300000|2022-06-08 16:05:00|2219.4|2217.4|2216.4|2214.4|2219.4|2217.4|2214.8|2212.8|322
1654704600000|2022-06-08 16:10:00|2216.5|2214.5|2216.9|2214.9|2217.4|2215.4|2215.9|2213.9|209
1654704900000|2022-06-08 16:15:00|2217|2215|2217.1|2215.1|2217.3|2215.3|2216.1|2214.1|261
1654705200000|2022-06-08 16:20:00|2217|2215|2214.4|2212.4|2217.3|2215.3|2213.7|2211.7|227
1654705500000|2022-06-08 16:25:00|2214.5|2212.5|2215.7|2213.7|2216|2214|2213.9|2211.9|198
1654705800000|2022-06-08 16:30:00|2215.8|2213.8|2214.7|2212.7|2215.9|2213.9|2214.2|2212.2|283
1654706100000|2022-06-08 16:35:00|2214.6|2212.6|2213.8|2211.8|2215.8|2213.8|2213.7|2211.7|255
1654706400000|2022-06-08 16:40:00|2213.7|2211.7|2211.3|2209.3|2214.5|2212.5|2210.7|2208.7|349
1654706700000|2022-06-08 16:45:00|2211.4|2209.4|2212.5|2210.5|2213.3|2211.3|2210.8|2208.8|307
1654707000000|2022-06-08 16:50:00|2212.3|2210.3|2213.6|2211.6|2213.7|2211.7|2210.2|2208|374
1654707300000|2022-06-08 16:55:00|2213.7|2211.7|2213.4|2211.4|2214.3|2212.3|2212|2210|332
1654707600000|2022-06-08 17:00:00|2213.5|2211.5|2211.9|2209.9|2214.4|2212.4|2210.7|2208.7|402
1654707900000|2022-06-08 17:05:00|2211.8|2209.8|2211.6|2209.6|2212.9|2210.9|2210.7|2208.7|284
1654708200000|2022-06-08 17:10:00|2211.7|2209.7|2208|2206|2211.8|2209.8|2207.8|2205.8|372
1654708500000|2022-06-08 17:15:00|2207.9|2205.9|2208.8|2206.8|2209.3|2207.3|2207.3|2205.3|368
1654708800000|2022-06-08 17:20:00|2208.4|2206.4|2209.7|2207.7|2209.9|2207.9|2208.1|2206.1|330
1654709100000|2022-06-08 17:25:00|2209.5|2207.5|2208.8|2205.8|2209.9|2207.9|2208.2|2205.5|317
1654709400000|2022-06-08 17:30:00|2208.3|2206.3|2206.4|2204.4|2208.9|2206.9|2206.1|2204.1|319
1654709700000|2022-06-08 17:35:00|2206.3|2204.3|2204.1|2202.1|2206.8|2204.8|2203.2|2200.6|353
1654710000000|2022-06-08 17:40:00|2204|2202|2206.8|2204.8|2208|2206|2203.6|2201.1|396
1654710300000|2022-06-08 17:45:00|2206.9|2204.9|2208.6|2206.6|2209.6|2207.6|2206.8|2204.8|344
1654710600000|2022-06-08 17:50:00|2208.7|2206.7|2208.6|2206.6|2209.1|2207.1|2207|2204.9|327
1654710900000|2022-06-08 17:55:00|2208.7|2206.7|2208.6|2206.6|2209.9|2207.9|2208|2206|272
1654711200000|2022-06-08 18:00:00|2208.4|2206.4|2207|2205|2208.8|2206.8|2206.1|2204.1|301
1654711500000|2022-06-08 18:05:00|2206.8|2204.8|2208.4|2206.4|2209|2206.7|2206.7|2204.7|323
1654711800000|2022-06-08 18:10:00|2208.5|2206.5|2210.1|2208.1|2210.7|2208.7|2208|2206|264
1654712100000|2022-06-08 18:15:00|2210.2|2208.2|2209.1|2207.1|2211.1|2209.1|2208.9|2206.5|255
1654712400000|2022-06-08 18:20:00|2209|2207|2207.6|2205.6|2209.9|2207.7|2207.5|2205.5|240
1654712700000|2022-06-08 18:25:00|2207.7|2205.7|2207.8|2205.8|2208.3|2206.3|2206.6|2204.6|313
1654713000000|2022-06-08 18:30:00|2207.7|2205.7|2207|2205|2208.7|2206.7|2206.1|2204.1|280
1654713300000|2022-06-08 18:35:00|2207.1|2205.1|2205.6|2203.6|2207.2|2205.2|2205.1|2203.1|269
1654713600000|2022-06-08 18:40:00|2205.5|2203.5|2206.1|2204.1|2206.6|2204.6|2205.3|2203.2|256
1654713900000|2022-06-08 18:45:00|2206.2|2204.2|2207|2205|2207.6|2205.6|2205.8|2203.8|233
1654714200000|2022-06-08 18:50:00|2206.8|2204.8|2205.7|2203.7|2206.8|2204.8|2205.5|2203.3|239
1654714500000|2022-06-08 18:55:00|2205.3|2203.3|2207.2|2205.2|2207.7|2205.4|2205|2203|266
1654714800000|2022-06-08 19:00:00|2207.1|2205.1|2207.4|2205.4|2208|2205.6|2205.9|2203.5|291
1654715100000|2022-06-08 19:05:00|2207.5|2204.5|2205.7|2203.7|2207.5|2205.2|2205.6|2203.1|271
1654715400000|2022-06-08 19:10:00|2205.8|2203.8|2206.3|2204.3|2207.1|2204.5|2205.5|2203|247
1654715700000|2022-06-08 19:15:00|2206.2|2204.2|2208.3|2206.3|2208.9|2206.4|2206.1|2203.5|277
1654716000000|2022-06-08 19:20:00|2208.2|2206.2|2207.6|2205.6|2209.1|2206.7|2207.6|2205|187
1654716300000|2022-06-08 19:25:00|2207.7|2205.7|2207.7|2205.7|2208.7|2206.4|2207.6|2205.3|168
1654716600000|2022-06-08 19:30:00|2207.9|2205.9|2208.2|2206.2|2208.8|2206.4|2206.6|2204.2|260
1654716900000|2022-06-08 19:35:00|2208.1|2206.1|2207|2205|2208.5|2206.1|2206.8|2204.2|209
1654717200000|2022-06-08 19:40:00|2206.9|2204.9|2206.4|2204.4|2207.5|2205.1|2205.6|2203.2|226
1654717500000|2022-06-08 19:45:00|2206.5|2204.5|2205.5|2203.5|2206.8|2204.5|2205.5|2202.9|198
1654717800000|2022-06-08 19:50:00|2205.6|2203.6|2205.8|2203.8|2207|2204.8|2205.5|2203.4|255
1654718100000|2022-06-08 19:55:00|2205.7|2203.7|2206.6|2204.6|2207.1|2204.6|2205.6|2203.2|286
1654718400000|2022-06-08 20:00:00|2206.5|2204.5|2207.2|2205.2|2208|2205.6|2206.2|2203.9|206
1654718700000|2022-06-08 20:05:00|2207.4|2205.4|2207.7|2205.7|2208.2|2205.9|2207|2204.6|105
1654719000000|2022-06-08 20:10:00|2207.6|2205.6|2206.6|2204.6|2208.2|2205.7|2206.4|2203.9|91
1654719300000|2022-06-08 20:15:00|2206.9|2204.9|2206.8|2203.8|2207.3|2205.1|2205.7|2203.2|131
1654719600000|2022-06-08 20:20:00|2206.9|2203.9|2205.8|2203.8|2206.9|2204.6|2205.6|2202.9|130
1654719900000|2022-06-08 20:25:00|2205.7|2203.7|2205.3|2203.3|2206.3|2203.8|2205.1|2202.6|116
1654720200000|2022-06-08 20:30:00|2205.2|2203.2|2204.7|2201.7|2205.4|2203.3|2203.7|2200.8|146
1654720500000|2022-06-08 20:35:00|2204.6|2201.6|2204.3|2202.3|2205.3|2202.9|2204|2201.6|144
1654720800000|2022-06-08 20:40:00|2204.4|2202.4|2204.4|2202.4|2205.5|2203|2204.1|2201.5|131
1654721100000|2022-06-08 20:45:00|2204.9|2201.9|2206.3|2203.3|2206.3|2203.3|2204.2|2201.7|117
1654721400000|2022-06-08 20:50:00|2206.2|2203.2|2206.1|2203.1|2206.6|2204.2|2205.4|2202.9|122
1654721700000|2022-06-08 20:55:00|2206|2203|2206.4|2203.4|2207.4|2204.4|2205.3|2202.3|164
1654725600000|2022-06-08 22:00:00|2210.7|2201.7|2208.1|2201|2210.7|2203.9|2205.8|2200.5|185
1654725900000|2022-06-08 22:05:00|2206|2203|2206|2203|2209.2|2203.1|2205.6|2200.2|80
1654726200000|2022-06-08 22:10:00|2205.8|2202.8|2205.5|2202.5|2208|2203|2204.9|2200.5|124
1654726500000|2022-06-08 22:15:00|2205.4|2202.4|2207|2204|2207.5|2204.8|2204.5|2201.9|217
1654726800000|2022-06-08 22:20:00|2206.9|2203.9|2206.8|2203.8|2207.1|2204.9|2206.4|2203.4|124
1654727100000|2022-06-08 22:25:00|2206.7|2203.7|2207|2204|2207.4|2205.2|2205.9|2203.3|155
1654727400000|2022-06-08 22:30:00|2207.1|2204.1|2208|2205|2208.2|2205.5|2205.6|2203.3|172
1654727700000|2022-06-08 22:35:00|2207.9|2204.9|2207.1|2204.1|2208.1|2205.6|2206.9|2203.9|135
1654728000000|2022-06-08 22:40:00|2207.2|2204.2|2207.5|2204.5|2207.7|2205|2206.5|2203.9|131
1654728300000|2022-06-08 22:45:00|2207.3|2204.3|2206.3|2204.3|2207.9|2205.3|2206.3|2203.5|122
1654728600000|2022-06-08 22:50:00|2206.2|2204.2|2207.3|2204.3|2207.5|2204.8|2205.9|2203.3|125
1654728900000|2022-06-08 22:55:00|2207.5|2204.5|2207.6|2204.6|2208.4|2205.9|2206.9|2204.4|90
1654729200000|2022-06-08 23:00:00|2207.5|2204.5|2207.7|2205.7|2208.8|2206|2207.4|2204.5|133
1654729500000|2022-06-08 23:05:00|2207.8|2205.8|2208.3|2205.3|2208.7|2206.1|2207.7|2204.7|80
1654729800000|2022-06-08 23:10:00|2208.2|2205.2|2207.4|2205.4|2208.6|2206|2207.3|2204.6|98
1654730100000|2022-06-08 23:15:00|2207.3|2205.3|2207.3|2204.3|2208.5|2205.5|2207.2|2204.2|93
1654730400000|2022-06-08 23:20:00|2207.2|2204.2|2207.9|2204.9|2208.6|2205.7|2207.2|2204.2|123
1654730700000|2022-06-08 23:25:00|2207.8|2204.8|2208.3|2205.3|2208.4|2205.6|2206.9|2204.5|101
1654731000000|2022-06-08 23:30:00|2208.2|2205.2|2207.4|2205.4|2208.6|2205.8|2207.2|2204.6|121
1654731300000|2022-06-08 23:35:00|2207.3|2205.3|2207.8|2204.8|2208.4|2205.9|2207.1|2204.4|98
1654731600000|2022-06-08 23:40:00|2208|2205|2207.7|2204.7|2208.1|2205.5|2207.2|2204.4|110
1654731900000|2022-06-08 23:45:00|2207.8|2204.8|2207.5|2204.5|2208.1|2205.6|2207|2204.3|131
1654732200000|2022-06-08 23:50:00|2207.8|2204.8|2207.3|2204.3|2208|2205.5|2206.8|2204.3|94
1654732500000|2022-06-08 23:55:00|2207.4|2204.4|2206.8|2203.8|2208|2205.1|2206.7|2203.7|119
1654732800000|2022-06-09 00:00:00|2206.9|2203.9|2205.5|2203.5|2207.5|2204.6|2204.9|2202.7|232
1654733100000|2022-06-09 00:05:00|2205.6|2203.6|2207.8|2204.8|2208|2205.1|2205.3|2202.4|204
1654733400000|2022-06-09 00:10:00|2207.9|2204.9|2208|2205|2209.4|2206.4|2207.4|2204.6|213
1654733700000|2022-06-09 00:15:00|2208.1|2205.1|2207.8|2204.8|2208.1|2205.4|2206.4|2203.7|204
1654734000000|2022-06-09 00:20:00|2207.9|2204.9|2208.4|2205.4|2208.8|2205.8|2207.1|2204.1|167
1654734300000|2022-06-09 00:25:00|2208.3|2205.3|2207.8|2204.8|2208.8|2205.8|2207.3|2204.3|174
1654734600000|2022-06-09 00:30:00|2207.9|2204.9|2207.3|2204.3|2207.9|2204.9|2206.3|2203.3|185
1654734900000|2022-06-09 00:35:00|2207.4|2204.4|2206.7|2203.7|2207.8|2204.8|2206.2|2203.2|213
1654735200000|2022-06-09 00:40:00|2206.8|2203.8|2205|2202|2207.2|2204.2|2205|2202|264
1654735500000|2022-06-09 00:45:00|2205.1|2202.1|2206.5|2203.5|2206.5|2203.5|2204.5|2201.5|220
1654735800000|2022-06-09 00:50:00|2206.6|2203.6|2205.3|2202.3|2207.3|2204.3|2205.1|2202.1|210
1654736100000|2022-06-09 00:55:00|2205.4|2202.4|2204.8|2201.8|2205.7|2203|2204.3|2201.3|293
1654736400000|2022-06-09 01:00:00|2205.1|2202.1|2206|2203|2206.4|2203.5|2204.2|2201.2|539
1654736700000|2022-06-09 01:05:00|2206.1|2203.1|2204.6|2201.6|2206.5|2203.8|2204.2|2201.4|336
1654737000000|2022-06-09 01:10:00|2204.5|2201.5|2205.3|2202.3|2206.8|2204|2204.5|2201.5|294
1654737300000|2022-06-09 01:15:00|2205.4|2202.4|2206.3|2203.3|2206.8|2204|2204.5|2201.5|357
1654737600000|2022-06-09 01:20:00|2206.2|2203.2|2208.1|2205.1|2208.1|2205.1|2205.9|2202.9|278
1654737900000|2022-06-09 01:25:00|2208.4|2205.4|2206.1|2203.1|2208.7|2205.8|2205.5|2202.5|303
1654738200000|2022-06-09 01:30:00|2206.2|2203.2|2208.4|2205.4|2208.7|2205.7|2205.7|2202.7|362
1654738500000|2022-06-09 01:35:00|2208.5|2205.5|2205.5|2202.5|2209.3|2206.7|2205.4|2202.4|303
1654738800000|2022-06-09 01:40:00|2205.3|2202.3|2206.5|2203.5|2208|2205.5|2205.2|2202.2|300
1654739100000|2022-06-09 01:45:00|2206.4|2203.4|2204.4|2201.4|2206.5|2203.5|2203.9|2200.9|374
1654739400000|2022-06-09 01:50:00|2204.5|2201.5|2204.4|2201.4|2205|2202.6|2203.1|2200.3|405
1654739700000|2022-06-09 01:55:00|2204.5|2201.5|2202.4|2200.4|2205.1|2202.5|2201.7|2199|337
1654740000000|2022-06-09 02:00:00|2202.9|2199.9|2202.8|2200.8|2204|2201.7|2202|2199.5|349
1654740300000|2022-06-09 02:05:00|2203.3|2201.3|2202.1|2200.1|2203.8|2201.5|2201.7|2199.1|353
1654740600000|2022-06-09 02:10:00|2201.9|2199.9|2204.2|2201.2|2204.5|2201.9|2201.7|2199.1|337
1654740900000|2022-06-09 02:15:00|2204.1|2201.1|2203|2201|2204.5|2202.3|2202.6|2199.9|255
1654741200000|2022-06-09 02:20:00|2202.9|2200.9|2203|2200|2203.2|2201|2201.5|2199.5|212
1654741500000|2022-06-09 02:25:00|2202.9|2199.9|2203.1|2200.1|2203.7|2201.1|2201.9|2199.2|232
1654741800000|2022-06-09 02:30:00|2203.2|2200.2|2204.7|2202.7|2205.1|2202.7|2203|2200|308
1654742100000|2022-06-09 02:35:00|2204.8|2202.8|2205.4|2202.4|2206|2203.3|2204.7|2202|196
1654742400000|2022-06-09 02:40:00|2205.5|2202.5|2204.8|2202.8|2206.9|2204.5|2204.5|2201.8|211
1654742700000|2022-06-09 02:45:00|2205|2203|2208|2205|2208.1|2205.6|2204.9|2202.4|257
1654743000000|2022-06-09 02:50:00|2208.1|2205.1|2207.6|2205.6|2208.2|2205.7|2206.6|2204.2|183
1654743300000|2022-06-09 02:55:00|2207.5|2205.5|2207.9|2204.9|2208.2|2205.7|2206.3|2203.7|180
1654743600000|2022-06-09 03:00:00|2207.8|2204.8|2209.6|2207.6|2211.1|2208.6|2206.9|2204.6|286
1654743900000|2022-06-09 03:05:00|2209.5|2207.5|2208.9|2205.9|2210.3|2207.7|2208.8|2205.8|208
1654744200000|2022-06-09 03:10:00|2208.8|2205.8|2207.6|2204.6|2208.8|2205.8|2207.1|2204.2|220
1654744500000|2022-06-09 03:15:00|2207.5|2204.5|2207.6|2204.6|2208.4|2205.4|2206.3|2203.5|239
1654744800000|2022-06-09 03:20:00|2207.5|2204.5|2207.6|2204.6|2208.1|2205.4|2206.8|2203.9|180
1654745100000|2022-06-09 03:25:00|2207.8|2204.8|2208.9|2205.9|2209.6|2206.8|2207.3|2204.4|323
1654745400000|2022-06-09 03:30:00|2209.1|2206.1|2208.8|2206.8|2209.6|2207|2207.7|2205|214
1654745700000|2022-06-09 03:35:00|2208.9|2206.9|2210.3|2208.3|2211.1|2208.6|2208.9|2206.4|204
1654746000000|2022-06-09 03:40:00|2210.2|2208.2|2211|2209|2211.5|2209|2209.4|2206.8|222
1654746300000|2022-06-09 03:45:00|2210.7|2208.7|2213.5|2211.5|2214.5|2211.7|2210.7|2208.5|323
1654746600000|2022-06-09 03:50:00|2213.6|2211.6|2212.1|2210.1|2214.8|2212.1|2212.1|2209.5|288
1654746900000|2022-06-09 03:55:00|2212.2|2210.2|2212.6|2210.6|2213.7|2211.1|2212.1|2209.7|242
1654747200000|2022-06-09 04:00:00|2212.5|2210.5|2212.6|2210.6|2213.6|2211|2212.4|2209.8|158
1654747500000|2022-06-09 04:05:00|2212.9|2210.9|2213|2210|2213.6|2211|2211.6|2209|217
1654747800000|2022-06-09 04:10:00|2212.9|2209.9|2212.4|2210.4|2213.7|2211.1|2211.4|2209.1|182
1654748100000|2022-06-09 04:15:00|2212.2|2210.2|2212.9|2209.9|2213.2|2210.7|2211.9|2209.5|156
1654748400000|2022-06-09 04:20:00|2213|2210|2213.3|2210.3|2213.8|2211.5|2212.4|2210|161
1654748700000|2022-06-09 04:25:00|2213.4|2210.4|2211.6|2208.6|2213.5|2211.1|2211|2208.3|160
1654749000000|2022-06-09 04:30:00|2211.8|2208.8|2212.8|2209.8|2213.3|2210.5|2211.2|2208.6|145
1654749300000|2022-06-09 04:35:00|2212.9|2209.9|2212.5|2209.5|2213.2|2210.7|2212|2209.4|129
1654749600000|2022-06-09 04:40:00|2212.4|2209.4|2212.1|2210.1|2213.3|2210.7|2211.4|2208.8|147
1654749900000|2022-06-09 04:45:00|2212.2|2210.2|2212.5|2210.5|2213.3|2210.8|2212|2209.7|159
1654750200000|2022-06-09 04:50:00|2212.4|2210.4|2213.2|2210.2|2213.6|2211.2|2212.3|2210.1|142
1654750500000|2022-06-09 04:55:00|2213.1|2210.1|2211.9|2209.9|2213.1|2210.6|2211.8|2209.5|127
1654750800000|2022-06-09 05:00:00|2212|2210|2212.5|2210.5|2213.7|2211.7|2211.5|2209.2|207
1654751100000|2022-06-09 05:05:00|2212.6|2210.6|2213.9|2211.9|2215.6|2213|2212.6|2210.6|193
1654751400000|2022-06-09 05:10:00|2214.5|2212.5|2213|2211|2216.1|2213.5|2212.5|2210.5|210
1654751700000|2022-06-09 05:15:00|2212.9|2210.9|2212.7|2210.7|2214.1|2211.6|2211.6|2209.1|197
1654752000000|2022-06-09 05:20:00|2212.6|2210.6|2211.6|2209.6|2213.7|2211.7|2211.2|2208.8|196
1654752300000|2022-06-09 05:25:00|2211.7|2209.7|2211|2209|2212.2|2210|2210.8|2208.4|184
1654752600000|2022-06-09 05:30:00|2211.1|2209.1|2213.1|2210.1|2214.1|2211.9|2210.7|2208.2|403
1654752900000|2022-06-09 05:35:00|2212.4|2210.4|2213.1|2210.1|2216.3|2213.6|2212.4|2209.8|314
1654753200000|2022-06-09 05:40:00|2213.2|2210.2|2212|2210|2214.3|2211.5|2210.9|2208.8|268
1654753500000|2022-06-09 05:45:00|2212.5|2209.5|2211.5|2208.5|2212.9|2210.6|2209.1|2206.7|382
1654753800000|2022-06-09 05:50:00|2211.4|2208.4|2209.2|2207.2|2211.7|2209.1|2208.3|2205.8|395
1654754100000|2022-06-09 05:55:00|2209.3|2207.3|2207.7|2205.7|2210.8|2208.3|2207.6|2205|469
1654754400000|2022-06-09 06:00:00|2207.6|2205.6|2207.9|2204.9|2210.1|2207.5|2206.2|2203.7|467
1654754700000|2022-06-09 06:05:00|2207.8|2204.8|2207.3|2205.3|2208|2205.4|2205.7|2203.3|421
1654755000000|2022-06-09 06:10:00|2207.9|2204.9|2205.2|2203.2|2207.9|2205.3|2204.8|2202.3|377
1654755300000|2022-06-09 06:15:00|2205.1|2203.1|2206.3|2204.3|2206.9|2204.7|2204.4|2201.8|327
1654755600000|2022-06-09 06:20:00|2206.4|2204.4|2206.2|2204.2|2207.3|2204.9|2205.6|2203.4|320
1654755900000|2022-06-09 06:25:00|2206.1|2204.1|2203.2|2201.2|2206.7|2204.2|2203|2200.4|380
1654756200000|2022-06-09 06:30:00|2203.4|2200.4|2201.3|2199.3|2203.6|2201.3|2200.3|2197.9|400
1654756500000|2022-06-09 06:35:00|2201.2|2199.2|2199.9|2197.9|2201.2|2199.2|2199.1|2196.6|387
1654756800000|2022-06-09 06:40:00|2199.8|2197.8|2200.5|2198.5|2201.4|2198.8|2198.3|2195.8|424
1654757100000|2022-06-09 06:45:00|2200.4|2198.4|2199.7|2197.7|2201.5|2199|2199.1|2196.7|434
1654757400000|2022-06-09 06:50:00|2199.6|2197.6|2202.2|2200.2|2203.2|2200.7|2199.1|2196.5|384
1654757700000|2022-06-09 06:55:00|2202.1|2200.1|2202.4|2200.4|2204.5|2202.1|2202|2199.5|376
1654758000000|2022-06-09 07:00:00|2202.5|2200.5|2201|2199|2203.2|2200.9|2199.4|2197.1|525
1654758300000|2022-06-09 07:05:00|2200.8|2198.8|2203.7|2201.7|2204.4|2201.7|2199.7|2197.5|452
1654758600000|2022-06-09 07:10:00|2203.9|2201.9|2200.4|2198.4|2205.6|2203.4|2200.4|2198|505
1654758900000|2022-06-09 07:15:00|2200.3|2198.3|2200.5|2198.5|2202.1|2199.6|2198.5|2195.9|486
1654759200000|2022-06-09 07:20:00|2200.6|2198.6|2204.2|2202.2|2204.7|2202.7|2200.4|2198|507
1654759500000|2022-06-09 07:25:00|2204.3|2202.3|2201|2199|2204.8|2202.8|2200.7|2198.7|459
1654759800000|2022-06-09 07:30:00|2201.1|2199.1|2201.7|2199.7|2202.2|2199.9|2198.6|2196.5|672
1654760100000|2022-06-09 07:35:00|2201.6|2199.6|2201|2199|2202.4|2200.1|2198.9|2195.9|423
1654760400000|2022-06-09 07:40:00|2200.9|2198.9|2197.1|2195.1|2202.6|2200.1|2195.8|2192.9|560
1654760700000|2022-06-09 07:45:00|2197|2195|2196.2|2194.2|2198.9|2196.5|2196|2193.8|648
1654761000000|2022-06-09 07:50:00|2196.6|2194.6|2197.1|2195.1|2197.6|2195.3|2195.5|2193.4|596
1654761300000|2022-06-09 07:55:00|2197.2|2195.2|2198.3|2196.3|2200.6|2197.9|2195.9|2193.4|572
1654761600000|2022-06-09 08:00:00|2198.6|2196.6|2197.3|2195.3|2199.1|2196.8|2195.7|2193.7|471
1654761900000|2022-06-09 08:05:00|2197.1|2195.1|2197.4|2195.4|2199|2197|2196|2194|438
1654762200000|2022-06-09 08:10:00|2197.5|2195.5|2196.9|2194.9|2198.1|2196.1|2196.1|2193.9|350
1654762500000|2022-06-09 08:15:00|2197|2195|2195.7|2193.7|2197.9|2195.9|2195.4|2193.4|374
1654762800000|2022-06-09 08:20:00|2195.8|2193.8|2194.6|2192.6|2196.7|2194.3|2194.4|2192.2|384
1654763100000|2022-06-09 08:25:00|2194.5|2192.5|2194.4|2192.4|2195.2|2193.2|2193.2|2191.2|532
1654763400000|2022-06-09 08:30:00|2194.5|2192.5|2199.4|2197.4|2199.6|2197.6|2193.6|2191.6|397
1654763700000|2022-06-09 08:35:00|2199.5|2197.5|2200.9|2198.9|2201.6|2199.5|2199.1|2196.7|324
1654764000000|2022-06-09 08:40:00|2201.2|2199.2|2200.1|2198.1|2202.3|2199.6|2198.6|2196.6|367
1654764300000|2022-06-09 08:45:00|2200.2|2198.2|2202.7|2200.7|2203.2|2200.9|2199.6|2197.6|346
1654764600000|2022-06-09 08:50:00|2202.8|2200.8|2203.3|2201.3|2204.7|2202.5|2202.8|2200.8|371
1654764900000|2022-06-09 08:55:00|2203.5|2201.5|2202.2|2200.2|2204.7|2202.1|2200.4|2198.3|358
1654765200000|2022-06-09 09:00:00|2202.1|2200.1|2199.6|2197.6|2202.5|2200.1|2199.2|2197|288
1654765500000|2022-06-09 09:05:00|2199.5|2197.5|2200.7|2198.7|2201.7|2199.7|2199.1|2196.9|252
1654765800000|2022-06-09 09:10:00|2200.8|2198.8|2199.6|2197.6|2201.4|2199.4|2199.2|2197.2|269
1654766100000|2022-06-09 09:15:00|2199.5|2197.5|2197.9|2195.9|2200.6|2198.6|2197.8|2195.8|325
1654766400000|2022-06-09 09:20:00|2197.8|2195.8|2198.9|2196.9|2199.6|2197.1|2196.5|2194.5|315
1654766700000|2022-06-09 09:25:00|2199|2197|2198.9|2196.9|2199.6|2197.6|2198.3|2195.8|333
1654767000000|2022-06-09 09:30:00|2198.8|2196.8|2201.5|2199.5|2202.1|2199.6|2198.2|2196.2|327
1654767300000|2022-06-09 09:35:00|2201.6|2199.6|2200.3|2197.3|2202.5|2200.5|2199.6|2197.2|304
1654767600000|2022-06-09 09:40:00|2200.2|2197.2|2199.4|2197.4|2200.5|2198.4|2199.1|2196.7|210
1654767900000|2022-06-09 09:45:00|2199.5|2197.5|2199.5|2197.5|2200.5|2198.5|2199.1|2196.8|259
1654768200000|2022-06-09 09:50:00|2199.6|2197.6|2197.6|2195.6|2200.1|2197.8|2197.4|2195.1|272
1654768500000|2022-06-09 09:55:00|2197.3|2195.3|2198.5|2196.5|2198.9|2196.7|2196.6|2194.6|291
1654768800000|2022-06-09 10:00:00|2198.4|2196.4|2198.4|2196.4|2199.2|2196.8|2197.8|2195.4|245
1654769100000|2022-06-09 10:05:00|2198.2|2196.2|2201.2|2199.2|2201.9|2199.5|2198.1|2195.8|250
1654769400000|2022-06-09 10:10:00|2201.1|2199.1|2203|2200|2203.7|2201.3|2201|2198.7|336
1654769700000|2022-06-09 10:15:00|2202.4|2200.4|2201.3|2199.3|2203.1|2200.8|2201.3|2199.3|279
1654770000000|2022-06-09 10:20:00|2201.4|2199.4|2203.4|2201.4|2204.4|2202.4|2200.5|2198.1|297
1654770300000|2022-06-09 10:25:00|2203.6|2201.6|2202.4|2200.4|2205.2|2202.6|2202.1|2199.8|330
1654770600000|2022-06-09 10:30:00|2202.5|2200.5|2201.7|2198.7|2203.8|2201.1|2200.2|2198|395
1654770900000|2022-06-09 10:35:00|2201.6|2198.6|2199.2|2196.2|2202.1|2200|2198.2|2196.1|339
1654771200000|2022-06-09 10:40:00|2199.1|2196.1|2198.5|2196.5|2199.3|2196.7|2197.4|2195|330
1654771500000|2022-06-09 10:45:00|2198.4|2196.4|2198.6|2196.6|2199.7|2197.1|2197.9|2195.3|332
1654771800000|2022-06-09 10:50:00|2198.8|2196.8|2198.5|2196.5|2199.5|2196.9|2196.5|2194.5|373
1654772100000|2022-06-09 10:55:00|2198.6|2196.6|2198.3|2196.3|2200.1|2197.5|2197.8|2195.4|282
1654772400000|2022-06-09 11:00:00|2199|2196|2195.5|2193.5|2199|2196.8|2194|2191.9|484
1654772700000|2022-06-09 11:05:00|2195.6|2193.6|2195.7|2193.7|2197.3|2194.8|2194.5|2192.3|368
1654773000000|2022-06-09 11:10:00|2195.6|2193.6|2194.3|2192.3|2197|2194.5|2194.3|2191.8|407
1654773300000|2022-06-09 11:15:00|2194.6|2192.6|2192.9|2190.9|2195.2|2192.8|2192.1|2189.6|349
1654773600000|2022-06-09 11:20:00|2192.7|2190.7|2195.4|2193.4|2198.1|2195.6|2191.9|2189.4|492
1654773900000|2022-06-09 11:25:00|2195.3|2193.3|2195.3|2193.3|2196.6|2194.1|2194.1|2191.8|521
1654774200000|2022-06-09 11:30:00|2195.2|2193.2|2196.1|2194.1|2198.3|2196.2|2194.1|2191.4|496
1654774500000|2022-06-09 11:35:00|2196.3|2194.3|2198.1|2196.1|2199.5|2197.4|2195.6|2193.2|427
1654774800000|2022-06-09 11:40:00|2198.2|2196.2|2199|2196|2199.9|2197|2196.9|2194.5|429
1654775100000|2022-06-09 11:45:00|2199.1|2196.1|2191.1|2188.1|2199.6|2196.6|2189.6|2186.9|1014
1654775400000|2022-06-09 11:50:00|2190.9|2187.9|2194.4|2191.4|2196|2193|2190.7|2187.8|799
1654775700000|2022-06-09 11:55:00|2194.5|2191.5|2193.6|2190.6|2195.3|2192.8|2192.2|2189.2|750
1654776000000|2022-06-09 12:00:00|2193.9|2190.9|2194.2|2191.2|2194.6|2192.3|2192|2189.2|743
1654776300000|2022-06-09 12:05:00|2193.7|2191.7|2196.1|2193.1|2196.3|2193.7|2192.8|2190.2|743
1654776600000|2022-06-09 12:10:00|2195.9|2192.9|2194.3|2191.3|2196.8|2194.3|2193|2190.6|752
1654776900000|2022-06-09 12:15:00|2194.4|2191.4|2195.1|2192.1|2195.1|2192.7|2192.2|2189.5|914
1654777200000|2022-06-09 12:20:00|2194.9|2191.9|2195.8|2193.8|2195.9|2193.9|2192.8|2190.4|866
1654777500000|2022-06-09 12:25:00|2195.4|2193.4|2198.5|2195.5|2199.6|2197.1|2194.4|2191.5|819
1654777800000|2022-06-09 12:30:00|2198.4|2195.4|2203.5|2200.5|2206.1|2203.5|2196.6|2193.6|886
1654778100000|2022-06-09 12:35:00|2203.2|2200.2|2203.9|2200.9|2205|2202.5|2202.4|2199.9|808
1654778400000|2022-06-09 12:40:00|2203.8|2200.8|2198.4|2196.4|2204|2201.7|2198.4|2195.9|825
1654778700000|2022-06-09 12:45:00|2198.5|2196.5|2194|2191|2200.5|2197.8|2193.5|2190.9|746
1654779000000|2022-06-09 12:50:00|2193.6|2191.6|2194|2191|2197.6|2194.8|2193|2190.6|785
1654779300000|2022-06-09 12:55:00|2194.1|2191.1|2195.9|2192.9|2195.9|2193.4|2192.5|2190.3|766
1654779600000|2022-06-09 13:00:00|2195.6|2193.6|2198.9|2195.9|2203.4|2200.8|2195.1|2192.9|869
1654779900000|2022-06-09 13:05:00|2199.2|2196.2|2197.9|2194.9|2201.2|2199.1|2196.1|2193.4|691
1654780200000|2022-06-09 13:10:00|2197.5|2195.5|2193|2191|2198.1|2195.7|2192.5|2190.5|830
1654780500000|2022-06-09 13:15:00|2193.1|2191.1|2200.4|2198.4|2200.9|2198.6|2192.2|2190.2|720
1654780800000|2022-06-09 13:20:00|2200.2|2198.2|2198.4|2196.4|2202.5|2200|2198.2|2195.8|631
1654781100000|2022-06-09 13:25:00|2198.3|2196.3|2199.6|2197.6|2201|2198.8|2197.2|2194.7|618
1654781400000|2022-06-09 13:30:00|2200|2197|2198.7|2196.7|2200.3|2197.7|2194.8|2192.2|932
1654781700000|2022-06-09 13:35:00|2198.5|2196.5|2190.5|2188.5|2199.4|2196.8|2190.3|2187.8|965
1654782000000|2022-06-09 13:40:00|2190.4|2188.4|2180|2178|2191.3|2188.9|2178|2175.4|1204
1654782300000|2022-06-09 13:45:00|2180.1|2178.1|2187.2|2184.2|2189|2186.9|2178.3|2175.7|1084
1654782600000|2022-06-09 13:50:00|2187.1|2184.1|2189.2|2187.2|2193.4|2191.2|2186.4|2183.7|892
1654782900000|2022-06-09 13:55:00|2189.3|2187.3|2187.1|2185.1|2190|2187.7|2186.7|2184|784
1654783200000|2022-06-09 14:00:00|2187|2185|2180.9|2178.9|2187.9|2185.6|2180.2|2177.7|870
1654783500000|2022-06-09 14:05:00|2181|2179|2178.8|2175.8|2184.4|2181.8|2177.2|2174.5|919
1654783800000|2022-06-09 14:10:00|2178.7|2175.7|2172.2|2170.2|2178.8|2176.2|2171.4|2168.8|1227
1654784100000|2022-06-09 14:15:00|2172.3|2170.3|2167.6|2165.6|2174|2171.7|2162.6|2160.2|1307
1654784400000|2022-06-09 14:20:00|2167.7|2165.7|2163.5|2160.5|2169.2|2166.8|2161.9|2159.2|991
1654784700000|2022-06-09 14:25:00|2163.7|2160.7|2164|2161|2166.5|2163.5|2158.8|2155.8|893
1654785000000|2022-06-09 14:30:00|2164.2|2161.2|2163.9|2160.9|2164.7|2161.7|2158.3|2155.6|951
1654785300000|2022-06-09 14:35:00|2163.8|2160.8|2164.3|2162.3|2168.4|2166|2162.5|2159.8|923
1654785600000|2022-06-09 14:40:00|2164.2|2162.2|2161|2158|2165.2|2162.7|2158.4|2155.9|762
1654785900000|2022-06-09 14:45:00|2160.8|2157.8|2159.8|2156.8|2163.8|2161.4|2158.9|2156.3|710
1654786200000|2022-06-09 14:50:00|2159.9|2156.9|2158.4|2155.4|2161|2158.2|2156.4|2154.1|676
1654786500000|2022-06-09 14:55:00|2158.5|2155.5|2159.2|2157.2|2164.1|2161.6|2157.3|2154.7|844
1654786800000|2022-06-09 15:00:00|2159.8|2156.8|2162.4|2159.4|2165.1|2162.1|2157|2154.5|941
1654787100000|2022-06-09 15:05:00|2162.3|2159.3|2161.6|2159.6|2164.8|2162.2|2161.1|2158.6|709
1654787400000|2022-06-09 15:10:00|2161.4|2159.4|2163.4|2160.4|2164.6|2162|2161.2|2159|681
1654787700000|2022-06-09 15:15:00|2163.3|2160.3|2161.6|2158.6|2163.5|2160.6|2159.2|2156.7|730
1654788000000|2022-06-09 15:20:00|2161.5|2158.5|2160.6|2157.6|2162.9|2160.3|2159.3|2156.7|663
1654788300000|2022-06-09 15:25:00|2160.7|2157.7|2161.5|2158.5|2161.8|2159|2159.2|2156.5|582
1654788600000|2022-06-09 15:30:00|2161.8|2158.8|2161.7|2159.7|2164.3|2161.9|2161.1|2158.5|562
1654788900000|2022-06-09 15:35:00|2161.8|2159.8|2164.4|2162.4|2166|2163.5|2161.7|2159.3|579
1654789200000|2022-06-09 15:40:00|2164.3|2162.3|2168.9|2165.9|2169.2|2166.8|2164.2|2162.2|528
1654789500000|2022-06-09 15:45:00|2168.8|2165.8|2168|2165|2170.1|2167.8|2167.3|2164.9|567
1654789800000|2022-06-09 15:50:00|2168.1|2165.1|2170.1|2168.1|2170.7|2168.2|2167.2|2164.5|472
1654790100000|2022-06-09 15:55:00|2170|2168|2172|2170|2173|2171|2169.4|2166.8|495
1654790400000|2022-06-09 16:00:00|2171.9|2169.9|2172.8|2170.8|2173.5|2171|2170.9|2168.8|529
1654790700000|2022-06-09 16:05:00|2172.9|2170.9|2171.2|2169.2|2173.3|2171.1|2171.1|2169|401
1654791000000|2022-06-09 16:10:00|2171.4|2169.4|2170.9|2168.9|2172.5|2170.3|2169.3|2167.2|428
1654791300000|2022-06-09 16:15:00|2170.8|2168.8|2171.9|2169.9|2172.4|2170.4|2169.3|2167|324
1654791600000|2022-06-09 16:20:00|2172|2170|2174.2|2172.2|2174.9|2172.6|2171.8|2169.8|412
1654791900000|2022-06-09 16:25:00|2174.1|2172.1|2173.9|2171.9|2175.9|2173.8|2173.3|2171|534
1654792200000|2022-06-09 16:30:00|2174|2172|2175.1|2173.1|2176.1|2173.6|2173.7|2171.6|341
1654792500000|2022-06-09 16:35:00|2175.2|2173.2|2175.6|2173.6|2176|2173.7|2174.3|2172.1|324
1654792800000|2022-06-09 16:40:00|2175.4|2173.4|2178.9|2176.9|2180|2177.4|2175.4|2173.1|570
1654793100000|2022-06-09 16:45:00|2178.8|2176.8|2178.5|2176.5|2180.2|2177.7|2177.9|2175.6|483
1654793400000|2022-06-09 16:50:00|2178.6|2176.6|2176.9|2174.9|2179.2|2177|2176.9|2174.6|365
1654793700000|2022-06-09 16:55:00|2177|2175|2179.7|2177.7|2180.7|2178.2|2176.6|2174.2|362
1654794000000|2022-06-09 17:00:00|2179.8|2177.8|2181.6|2179.6|2182.8|2180.2|2178.9|2176.6|494
1654794300000|2022-06-09 17:05:00|2181.7|2179.7|2181|2179|2183.2|2180.8|2180.7|2178.1|381
1654794600000|2022-06-09 17:10:00|2181.1|2179.1|2182.7|2179.7|2184.1|2181.2|2180.9|2178.9|339
1654794900000|2022-06-09 17:15:00|2182.6|2179.6|2182.2|2179.2|2183.4|2181.1|2181.1|2178.6|488
1654795200000|2022-06-09 17:20:00|2182.3|2179.3|2181.9|2179.9|2183.6|2181.5|2181.1|2178.9|566
1654795500000|2022-06-09 17:25:00|2182.6|2180.6|2181.8|2179.8|2183.5|2180.9|2179.8|2177.4|550
1654795800000|2022-06-09 17:30:00|2182|2180|2179.4|2176.4|2182.5|2180|2177.9|2175.5|526
1654796100000|2022-06-09 17:35:00|2179.1|2176.1|2176.6|2174.6|2179.5|2176.7|2176.3|2174.1|317
1654796400000|2022-06-09 17:40:00|2176.5|2174.5|2177.3|2175.3|2178|2175.9|2176.3|2173.8|310
1654796700000|2022-06-09 17:45:00|2177.1|2175.1|2179.8|2177.8|2180.5|2178.4|2176.5|2174.5|339
1654797000000|2022-06-09 17:50:00|2180.6|2177.6|2181.1|2178.1|2182.1|2179.9|2179.7|2177.2|396
1654797300000|2022-06-09 17:55:00|2181.2|2178.2|2179.5|2177.5|2181.2|2178.4|2179.1|2176.7|233
1654797600000|2022-06-09 18:00:00|2180.8|2177.8|2178.1|2176.1|2180.9|2178.7|2178|2175.5|364
1654797900000|2022-06-09 18:05:00|2178.2|2176.2|2178.1|2176.1|2180.4|2177.9|2177.7|2175.5|356
1654798200000|2022-06-09 18:10:00|2178.2|2176.2|2178.4|2176.4|2179.1|2176.8|2177|2174.9|290
1654798500000|2022-06-09 18:15:00|2178.5|2176.5|2178|2176|2179.8|2177.7|2177.5|2175.3|288
1654798800000|2022-06-09 18:20:00|2177.8|2175.8|2177.7|2175.7|2179|2176.8|2177.5|2175.2|298
1654799100000|2022-06-09 18:25:00|2177.6|2175.6|2178.9|2176.9|2179.4|2177.3|2177|2175|391
1654799400000|2022-06-09 18:30:00|2179|2177|2177.5|2175.5|2179|2177|2176.9|2174.5|336
1654799700000|2022-06-09 18:35:00|2177.6|2175.6|2175.8|2173.8|2178.3|2176.2|2175.8|2173.5|208
1654800000000|2022-06-09 18:40:00|2175.9|2173.9|2176.7|2174.7|2177.4|2174.8|2175.3|2172.9|254
1654800300000|2022-06-09 18:45:00|2176.8|2174.8|2177.6|2175.6|2178.6|2176.3|2176.4|2173.9|319
1654800600000|2022-06-09 18:50:00|2178.2|2175.2|2179|2177|2179.9|2177.6|2177.6|2175.1|389
1654800900000|2022-06-09 18:55:00|2179.1|2177.1|2178.1|2176.1|2180|2177.8|2177.9|2175.5|463
1654801200000|2022-06-09 19:00:00|2178.5|2176.5|2176.4|2174.4|2180.2|2177.7|2176.1|2173.7|383
1654801500000|2022-06-09 19:05:00|2176.5|2174.5|2174.4|2172.4|2177.7|2175.4|2174.4|2172.4|295
1654801800000|2022-06-09 19:10:00|2174.5|2172.5|2174.4|2172.4|2176.2|2173.9|2174.4|2172.1|253
1654802100000|2022-06-09 19:15:00|2174.3|2172.3|2174.5|2172.5|2176|2173.7|2173.7|2171.3|288
1654802400000|2022-06-09 19:20:00|2174.6|2172.6|2174.2|2172.2|2175.5|2173.2|2172.9|2170.1|389
1654802700000|2022-06-09 19:25:00|2174.1|2172.1|2173.2|2171.2|2174.8|2172.2|2172.8|2170.4|341
1654803000000|2022-06-09 19:30:00|2173.1|2171.1|2172.8|2170.8|2174.4|2171.6|2172.1|2169.5|307
1654803300000|2022-06-09 19:35:00|2172.7|2170.7|2171.1|2169.1|2173.5|2171.2|2170|2167.5|307
1654803600000|2022-06-09 19:40:00|2171|2169|2169.3|2167.3|2171.4|2169.1|2169|2166.5|283
1654803900000|2022-06-09 19:45:00|2169.4|2167.4|2168.4|2166.4|2170.2|2167.6|2167.9|2165.5|315
1654804200000|2022-06-09 19:50:00|2168.9|2165.9|2168|2166|2169.2|2167.1|2167.5|2165.5|282
1654804500000|2022-06-09 19:55:00|2169.1|2166.1|2166.9|2164.9|2169.2|2167.1|2166.9|2164.2|221
1654804800000|2022-06-09 20:00:00|2166.8|2164.8|2167.9|2164.9|2169|2166|2166.8|2164.6|216
1654805100000|2022-06-09 20:05:00|2167.8|2164.8|2167.4|2165.4|2168.2|2165.7|2167.2|2164.7|112
1654805400000|2022-06-09 20:10:00|2167.3|2165.3|2168.8|2166.8|2169.3|2166.8|2167.3|2165.2|106
1654805700000|2022-06-09 20:15:00|2168.7|2166.7|2168.8|2166.8|2169.4|2167.1|2168.5|2165.8|94
1654806000000|2022-06-09 20:20:00|2169.3|2166.3|2169.6|2167.6|2170.6|2167.7|2168.8|2166.1|127
1654806300000|2022-06-09 20:25:00|2169.5|2167.5|2170.4|2167.4|2170.6|2168.1|2169.3|2167.1|106
1654806600000|2022-06-09 20:30:00|2170.5|2167.5|2169.9|2166.9|2171.2|2168.2|2169.1|2166.9|142
1654806900000|2022-06-09 20:35:00|2169.8|2166.8|2169.7|2166.7|2170.4|2167.6|2169|2166.4|100
1654807200000|2022-06-09 20:40:00|2169.6|2166.6|2169.6|2166.6|2170.2|2167.6|2168.5|2166.2|104
1654807500000|2022-06-09 20:45:00|2169.5|2166.5|2169.2|2166.2|2169.9|2166.9|2168.9|2165.9|107
1654807800000|2022-06-09 20:50:00|2169.3|2166.3|2169.8|2166.8|2170.4|2167.4|2169|2166|126
1654808100000|2022-06-09 20:55:00|2169.7|2166.7|2171|2168|2172.5|2168.1|2169.5|2166.1|146
1654812000000|2022-06-09 22:00:00|2173.2|2170.2|2172.5|2169.5|2173.3|2170.3|2171.8|2168.8|179
1654812300000|2022-06-09 22:05:00|2172.4|2169.4|2172.6|2169.6|2173.4|2170.5|2171.9|2168.9|156
1654812600000|2022-06-09 22:10:00|2172.7|2169.7|2171.6|2169.6|2172.8|2170|2171.3|2168.9|79
1654812900000|2022-06-09 22:15:00|2171.5|2169.5|2171.3|2168.3|2171.7|2169.5|2170.7|2168.1|113
1654813200000|2022-06-09 22:20:00|2171.4|2168.4|2170.1|2167.1|2171.6|2168.6|2169.5|2166.6|91
1654813500000|2022-06-09 22:25:00|2170|2167|2170|2167|2170.5|2167.7|2169|2166.1|99
1654813800000|2022-06-09 22:30:00|2170.1|2167.1|2169.5|2166.5|2170.4|2167.4|2168.9|2166.2|109
1654814100000|2022-06-09 22:35:00|2169.6|2166.6|2169.2|2166.2|2169.6|2167.1|2168.5|2165.6|60
1654814400000|2022-06-09 22:40:00|2169.1|2166.1|2168.2|2166.2|2169.3|2166.7|2168|2165.6|70
1654814700000|2022-06-09 22:45:00|2168.1|2166.1|2168.1|2165.1|2169.4|2166.4|2167.7|2165|122
1654815000000|2022-06-09 22:50:00|2168.2|2165.2|2167.7|2164.7|2168.3|2165.9|2167.3|2164.4|72
1654815300000|2022-06-09 22:55:00|2167.5|2164.5|2166.6|2164.6|2167.9|2165.3|2166.5|2163.9|80
1654815600000|2022-06-09 23:00:00|2166.8|2164.8|2167.4|2164.4|2167.6|2165|2166|2163.6|98
1654815900000|2022-06-09 23:05:00|2167.5|2164.5|2165.9|2163.9|2167.5|2164.5|2165.6|2163|111
1654816200000|2022-06-09 23:10:00|2166|2164|2166.6|2163.6|2166.9|2164.2|2165.4|2162.8|120
1654816500000|2022-06-09 23:15:00|2166.7|2163.7|2167.2|2165.2|2167.7|2165.5|2166|2163.4|93
1654816800000|2022-06-09 23:20:00|2167.1|2165.1|2167.1|2165.1|2168|2165.4|2166.8|2164.3|113
1654817100000|2022-06-09 23:25:00|2167.2|2165.2|2167.2|2164.2|2168|2165.3|2166.6|2163.6|68
1654817400000|2022-06-09 23:30:00|2167.3|2164.3|2166.2|2164.2|2167.5|2165|2166.1|2163.2|120
1654817700000|2022-06-09 23:35:00|2166.6|2163.6|2166.8|2163.8|2167.2|2164.5|2166.1|2163.3|134
1654818000000|2022-06-09 23:40:00|2166.7|2163.7|2166.7|2164.7|2167.3|2164.9|2166.4|2163.6|111
1654818300000|2022-06-09 23:45:00|2166.6|2164.6|2167.9|2164.9|2167.9|2165.2|2166.6|2164|158
1654818600000|2022-06-09 23:50:00|2168|2165|2167.1|2164.1|2168.7|2166|2167|2164.1|140
1654818900000|2022-06-09 23:55:00|2166.6|2164.6|2166.3|2164.3|2167.6|2164.7|2166.2|2163.5|107
1654819200000|2022-06-10 00:00:00|2167.3|2164.4|2166.1|2163.1|2168.1|2165.1|2164.7|2162.1|239
1654819500000|2022-06-10 00:05:00|2166.2|2163.2|2167.4|2164.4|2167.7|2164.7|2165.4|2162.8|165
1654819800000|2022-06-10 00:10:00|2167.3|2164.3|2165.6|2163.6|2167.3|2164.5|2164.9|2162.2|243
1654820100000|2022-06-10 00:15:00|2166.2|2163.2|2166.9|2163.9|2167.1|2164.6|2165.9|2163.1|163
1654820400000|2022-06-10 00:20:00|2166.8|2163.8|2166.8|2163.8|2168.8|2166|2166.4|2163.7|185
1654820700000|2022-06-10 00:25:00|2166.4|2163.4|2166.4|2163.4|2167.7|2165.1|2165.5|2162.6|231
1654821000000|2022-06-10 00:30:00|2166.3|2163.3|2167.8|2164.8|2167.9|2165.1|2165.7|2162.7|225
1654821300000|2022-06-10 00:35:00|2167.9|2164.9|2169.2|2166.2|2169.3|2166.3|2167.1|2164.7|202
1654821600000|2022-06-10 00:40:00|2169.1|2166.1|2169.1|2166.1|2169.5|2166.8|2168.1|2165.2|229
1654821900000|2022-06-10 00:45:00|2168.9|2165.9|2169.6|2166.6|2170.5|2167.7|2168.2|2165.7|316
1654822200000|2022-06-10 00:50:00|2169.8|2166.8|2168.4|2165.4|2170.2|2167.6|2167.5|2164.8|304
1654822500000|2022-06-10 00:55:00|2168.3|2165.3|2170.6|2167.6|2170.9|2168.2|2168.1|2165.3|313
1654822800000|2022-06-10 01:00:00|2170.5|2167.5|2169.9|2166.9|2172.3|2169.6|2169.4|2166.4|635
1654823100000|2022-06-10 01:05:00|2170|2167|2168.1|2165.1|2170.1|2167.5|2167.7|2165|389
1654823400000|2022-06-10 01:10:00|2168.2|2165.2|2166.9|2164.9|2168.5|2165.8|2166.4|2163.7|387
1654823700000|2022-06-10 01:15:00|2166.7|2164.7|2164.3|2162.3|2167.4|2164.9|2164.2|2161.4|434
1654824000000|2022-06-10 01:20:00|2165.1|2162.1|2163.5|2160.5|2165.1|2162.7|2161.5|2159.1|490
1654824300000|2022-06-10 01:25:00|2163.2|2160.2|2163.4|2160.4|2163.9|2161.5|2162.7|2159.8|427
1654824600000|2022-06-10 01:30:00|2163|2160|2164.5|2161.5|2165.5|2163|2162|2159.4|539
1654824900000|2022-06-10 01:35:00|2164.4|2161.4|2165|2163|2165.8|2163.7|2163.3|2160.7|424
1654825200000|2022-06-10 01:40:00|2165.5|2162.5|2163.3|2161.3|2166.1|2163.1|2163.2|2160.4|562
1654825500000|2022-06-10 01:45:00|2163.4|2161.4|2163.4|2160.4|2164.7|2161.9|2162.2|2159.7|373
1654825800000|2022-06-10 01:50:00|2163.5|2160.5|2163.3|2160.3|2164.2|2161.9|2162.7|2160|351
1654826100000|2022-06-10 01:55:00|2163.4|2160.4|2163.6|2160.6|2164.7|2162.3|2162.6|2159.9|348
1654826400000|2022-06-10 02:00:00|2163.5|2160.5|2166.6|2163.6|2166.8|2164.1|2162.2|2159.4|435
1654826700000|2022-06-10 02:05:00|2166.5|2163.5|2165.6|2162.6|2167|2164.5|2165|2162|277
1654827000000|2022-06-10 02:10:00|2165.7|2162.7|2165.7|2162.7|2166.7|2164.1|2164.8|2162.2|289
1654827300000|2022-06-10 02:15:00|2165.5|2162.5|2165.6|2162.6|2166.7|2163.7|2165|2162.1|212
1654827600000|2022-06-10 02:20:00|2165.5|2162.5|2166.1|2164.1|2167|2164.1|2165.4|2162.4|201
1654827900000|2022-06-10 02:25:00|2166.2|2164.2|2168.1|2165.1|2168.2|2165.7|2166.1|2163.8|230
1654828200000|2022-06-10 02:30:00|2167.9|2164.9|2167.1|2164.1|2168.1|2165.6|2165.9|2162.9|263
1654828500000|2022-06-10 02:35:00|2166.8|2163.8|2165|2162|2166.9|2164.5|2164|2161.4|310
1654828800000|2022-06-10 02:40:00|2164.6|2162.6|2165.2|2162.2|2165.6|2163.1|2164|2161.5|247
1654829100000|2022-06-10 02:45:00|2165.1|2162.1|2164.9|2162.9|2165.6|2163.2|2164.3|2161.7|248
1654829400000|2022-06-10 02:50:00|2165|2163|2166|2163|2166.4|2164|2164.4|2161.7|288
1654829700000|2022-06-10 02:55:00|2166.1|2163.1|2167.1|2164.1|2167.4|2165.3|2165.4|2163.1|251
1654830000000|2022-06-10 03:00:00|2167.2|2164.2|2166.9|2164.9|2168.3|2165.7|2166.5|2163.9|175
1654830300000|2022-06-10 03:05:00|2166.7|2164.7|2166.4|2164.4|2167.5|2164.9|2165.9|2163.2|196
1654830600000|2022-06-10 03:10:00|2166.5|2164.5|2166.3|2164.3|2167|2164.6|2165.8|2163|252
1654830900000|2022-06-10 03:15:00|2166.5|2164.5|2166.5|2163.5|2166.9|2164.6|2165.1|2162.1|272
1654831200000|2022-06-10 03:20:00|2166.4|2163.4|2166.7|2163.7|2167.9|2165.3|2166.2|2163.2|299
1654831500000|2022-06-10 03:25:00|2166.8|2163.8|2167.6|2164.6|2167.8|2165.1|2166.3|2163.3|231
1654831800000|2022-06-10 03:30:00|2167.7|2164.7|2167.6|2164.6|2168.2|2165.8|2166.8|2163.8|179
1654832100000|2022-06-10 03:35:00|2167.5|2164.5|2168.2|2165.2|2168.9|2166.3|2166.8|2164.5|182
1654832400000|2022-06-10 03:40:00|2168.3|2165.3|2167.4|2164.4|2168.6|2166.1|2166.5|2163.7|169
1654832700000|2022-06-10 03:45:00|2167.3|2164.3|2167.4|2164.4|2167.8|2165.3|2166.8|2163.8|176
1654833000000|2022-06-10 03:50:00|2167.5|2164.5|2166.9|2163.9|2167.5|2165.3|2166|2163.7|161
1654833300000|2022-06-10 03:55:00|2166.8|2164.8|2166.6|2164.6|2167.6|2165.1|2166.3|2163.7|248
1654833600000|2022-06-10 04:00:00|2166.7|2164.7|2166.1|2163.1|2167.4|2164.8|2164.9|2162.5|206
1654833900000|2022-06-10 04:05:00|2166.3|2163.3|2167.9|2164.9|2168.6|2165.6|2165.5|2162.8|206
1654834200000|2022-06-10 04:10:00|2168.1|2165.1|2169.1|2167.1|2169.4|2167.1|2167.7|2164.8|194
1654834500000|2022-06-10 04:15:00|2169|2167|2168.1|2165.1|2169.5|2167.2|2167.3|2164.5|175
1654834800000|2022-06-10 04:20:00|2168|2165|2168.3|2165.3|2168.3|2165.8|2167.3|2164.6|119
1654835100000|2022-06-10 04:25:00|2167.8|2165.8|2166.8|2164.8|2168.5|2166|2166.7|2164.2|165
1654835400000|2022-06-10 04:30:00|2166.7|2163.7|2165|2163|2167|2164.5|2164.6|2162.2|197
1654835700000|2022-06-10 04:35:00|2165.1|2163.1|2164.1|2162.1|2165.9|2163.5|2163.7|2160.9|244
1654836000000|2022-06-10 04:40:00|2164|2162|2165.5|2162.5|2165.6|2163.1|2163.9|2161.4|167
1654836300000|2022-06-10 04:45:00|2165.4|2162.4|2165.4|2163.4|2166.9|2164|2165|2162.2|190
1654836600000|2022-06-10 04:50:00|2165.3|2163.3|2165.5|2163.5|2166.4|2163.9|2164.9|2162.2|201
1654836900000|2022-06-10 04:55:00|2165.6|2163.6|2164.5|2161.5|2166.5|2163.6|2163.8|2161.3|181
1654837200000|2022-06-10 05:00:00|2163.9|2160.9|2166.9|2163.9|2167.2|2164.9|2163.8|2160.9|418
1654837500000|2022-06-10 05:05:00|2166.8|2163.8|2167|2164|2168.6|2165.9|2166|2163|315
1654837800000|2022-06-10 05:10:00|2167.1|2164.1|2167.9|2164.9|2168.4|2165.8|2166.5|2163.9|275
1654838100000|2022-06-10 05:15:00|2167.4|2165.4|2170.3|2167.3|2171.3|2168.6|2167.4|2165|254
1654838400000|2022-06-10 05:20:00|2170.4|2167.4|2171|2168|2172|2169|2169.2|2166.8|285
1654838700000|2022-06-10 05:25:00|2171.1|2168.1|2169.2|2166.2|2171.2|2168.6|2167.8|2165.2|310
1654839000000|2022-06-10 05:30:00|2169.3|2166.3|2170.7|2167.7|2171.9|2168.9|2167.9|2165.4|530
1654839300000|2022-06-10 05:35:00|2170.6|2167.6|2169.6|2166.6|2171|2168.3|2167.8|2165.4|386
1654839600000|2022-06-10 05:40:00|2169|2167|2171.1|2168.1|2171.3|2168.7|2168.8|2166.1|350
1654839900000|2022-06-10 05:45:00|2171.2|2168.2|2172.1|2169.1|2172.1|2169.1|2168.6|2165.8|401
1654840200000|2022-06-10 05:50:00|2172|2169|2170.3|2167.3|2172.9|2169.9|2169.7|2167.1|451
1654840500000|2022-06-10 05:55:00|2170.2|2167.2|2170.2|2167.2|2171.1|2168.4|2169.6|2166.7|346
1654840800000|2022-06-10 06:00:00|2170.1|2167.1|2172.6|2170.6|2173.2|2170.6|2169.7|2167.1|419
1654841100000|2022-06-10 06:05:00|2172.5|2170.5|2170.8|2168.8|2172.7|2170.6|2170.4|2168.2|321
1654841400000|2022-06-10 06:10:00|2170.9|2168.9|2170.6|2167.6|2171.8|2169.4|2168.9|2166.5|416
1654841700000|2022-06-10 06:15:00|2170.1|2168.1|2167.8|2165.8|2171.1|2168.4|2167.7|2165.3|280
1654842000000|2022-06-10 06:20:00|2167.7|2165.7|2167.9|2165.9|2168.7|2166.3|2166.5|2164.2|417
1654842300000|2022-06-10 06:25:00|2168.6|2165.6|2168.6|2166.6|2169.5|2166.9|2166.7|2164.1|345
1654842600000|2022-06-10 06:30:00|2168.7|2166.7|2169.5|2166.5|2169.6|2167|2167.5|2165|310
1654842900000|2022-06-10 06:35:00|2169.4|2166.4|2170.2|2167.2|2170.5|2168.2|2168|2165.5|251
1654843200000|2022-06-10 06:40:00|2170.3|2167.3|2171.7|2169.7|2173|2170.5|2169.5|2167.2|330
1654843500000|2022-06-10 06:45:00|2171.8|2169.8|2169.3|2167.3|2172.2|2170|2169.3|2167.1|257
1654843800000|2022-06-10 06:50:00|2169.4|2167.4|2169.5|2167.5|2171|2168.4|2168.9|2166.4|282
1654844100000|2022-06-10 06:55:00|2169.6|2167.6|2171|2169|2171.4|2169.4|2169|2166.7|305
1654844400000|2022-06-10 07:00:00|2171.1|2169.1|2173|2171|2175|2172.6|2169.5|2167.2|427
1654844700000|2022-06-10 07:05:00|2172.9|2170.9|2171.2|2169.2|2174.4|2171.7|2171.2|2169.2|463
1654845000000|2022-06-10 07:10:00|2171.1|2169.1|2171.4|2169.4|2172.1|2170|2170.4|2168|315
1654845300000|2022-06-10 07:15:00|2171.5|2169.5|2165.9|2163.9|2172|2170|2165.2|2162.7|567
1654845600000|2022-06-10 07:20:00|2165.8|2163.8|2169.9|2167.9|2170.6|2168.6|2165.5|2163.4|614
1654845900000|2022-06-10 07:25:00|2169.8|2167.8|2172.8|2170.8|2173.3|2171.2|2169.5|2167.1|544
1654846200000|2022-06-10 07:30:00|2172.9|2170.9|2173.4|2170.4|2175|2172.6|2169.3|2166.9|510
1654846500000|2022-06-10 07:35:00|2173.5|2170.5|2173.9|2171.9|2175|2172.6|2172.9|2169.9|393
1654846800000|2022-06-10 07:40:00|2173.8|2171.8|2173.8|2170.8|2176.5|2174.5|2173.1|2170.5|304
1654847100000|2022-06-10 07:45:00|2173.7|2170.7|2167.5|2165.5|2174.4|2171.7|2167.3|2164.7|571
1654847400000|2022-06-10 07:50:00|2167.7|2165.7|2167.6|2164.6|2169|2166.2|2165.9|2163.2|558
1654847700000|2022-06-10 07:55:00|2167.7|2164.7|2169.2|2167.2|2169.7|2167.3|2166.3|2163.6|545
1654848000000|2022-06-10 08:00:00|2169.1|2167.1|2171.4|2169.4|2173.5|2170.9|2167.4|2165.2|584
1654848300000|2022-06-10 08:05:00|2171.5|2169.5|2174|2172|2175|2172.3|2171.4|2168.8|366
1654848600000|2022-06-10 08:10:00|2174.5|2171.5|2170.4|2167.4|2174.9|2172.5|2169.5|2166.8|367
1654848900000|2022-06-10 08:15:00|2170.6|2167.6|2169.6|2167.6|2172.9|2170.8|2169.5|2167.3|316
1654849200000|2022-06-10 08:20:00|2169.5|2167.5|2167.2|2165.2|2170.6|2167.9|2167.1|2164.7|341
1654849500000|2022-06-10 08:25:00|2167.1|2165.1|2166.7|2164.7|2168.3|2166.3|2166.1|2163.6|446
1654849800000|2022-06-10 08:30:00|2166.5|2164.5|2165.6|2163.6|2168.7|2166.7|2165.5|2163.5|386
1654850100000|2022-06-10 08:35:00|2165.7|2163.7|2165.9|2163.9|2166.4|2164.4|2163.6|2161.6|424
1654850400000|2022-06-10 08:40:00|2165.8|2163.8|2166.4|2164.4|2167.5|2164.8|2165|2162.5|370
1654850700000|2022-06-10 08:45:00|2166.5|2164.5|2166.1|2164.1|2167.7|2165.3|2165.8|2163.4|358
1654851000000|2022-06-10 08:50:00|2165.9|2163.9|2164.3|2161.3|2166.5|2164.5|2163.5|2161.2|412
1654851300000|2022-06-10 08:55:00|2164.2|2161.2|2163.2|2161.2|2166.8|2164.2|2163|2160.8|398
1654851600000|2022-06-10 09:00:00|2163.3|2161.3|2162.4|2160.4|2164.3|2161.8|2162.2|2159.7|455
1654851900000|2022-06-10 09:05:00|2162.6|2160.6|2160.2|2158.2|2162.9|2160.6|2159.6|2157.6|371
1654852200000|2022-06-10 09:10:00|2159.9|2157.9|2161.6|2158.6|2162.3|2159.7|2158.8|2156.8|390
1654852500000|2022-06-10 09:15:00|2161.1|2159.1|2160.4|2158.4|2161.8|2159.1|2159.1|2156.7|441
1654852800000|2022-06-10 09:20:00|2160.3|2158.3|2159.6|2156.6|2160.9|2158.5|2158.9|2156.4|328
1654853100000|2022-06-10 09:25:00|2159.2|2157.2|2159.7|2156.7|2160.1|2157.6|2158|2155.7|458
1654853400000|2022-06-10 09:30:00|2159.6|2156.6|2158.2|2156.2|2159.8|2157.4|2157.4|2154.9|526
1654853700000|2022-06-10 09:35:00|2158.3|2156.3|2158.8|2156.8|2160.2|2157.7|2155.9|2153.5|432
1654854000000|2022-06-10 09:40:00|2158.6|2156.6|2157.2|2155.2|2159.1|2157|2156.5|2153.6|495
1654854300000|2022-06-10 09:45:00|2157.7|2154.7|2156.9|2154.9|2157.9|2155.4|2156|2153.3|490
1654854600000|2022-06-10 09:50:00|2156.7|2154.7|2156.3|2154.3|2157.3|2154.9|2155.4|2152.8|470
1654854900000|2022-06-10 09:55:00|2156.5|2154.5|2157.3|2154.3|2157.8|2155.6|2155.3|2153.2|388
1654855200000|2022-06-10 10:00:00|2156.6|2154.6|2155|2153|2157.2|2154.8|2153.9|2151.8|511
1654855500000|2022-06-10 10:05:00|2155.1|2153.1|2155.8|2152.8|2155.8|2153.5|2153.5|2151|431
1654855800000|2022-06-10 10:10:00|2155.4|2153.4|2153.8|2151.8|2155.9|2153.5|2153.1|2151|418
1654856100000|2022-06-10 10:15:00|2153.9|2151.9|2152.8|2150.8|2154.7|2152.4|2151.6|2149.1|418
1654856400000|2022-06-10 10:20:00|2152.7|2150.7|2151.6|2148.6|2153.5|2151.5|2151.2|2148.3|295
1654856700000|2022-06-10 10:25:00|2151.5|2148.5|2152.4|2149.4|2152.9|2150.6|2150.5|2147.7|321
1654857000000|2022-06-10 10:30:00|2152.5|2149.5|2154|2152|2154.9|2152.1|2151.1|2148.7|358
1654857300000|2022-06-10 10:35:00|2153.8|2151.8|2155.6|2153.6|2156.9|2154.4|2153.8|2151.1|361
1654857600000|2022-06-10 10:40:00|2155.7|2153.7|2154.7|2152.7|2157.3|2154.4|2154.6|2152.1|315
1654857900000|2022-06-10 10:45:00|2154.6|2152.6|2154.8|2151.8|2156.3|2153.9|2154|2151.2|326
1654858200000|2022-06-10 10:50:00|2154.9|2151.9|2155.7|2152.7|2157.1|2154.3|2154.1|2151.5|280
1654858500000|2022-06-10 10:55:00|2155.6|2152.6|2155.5|2153.5|2156.3|2153.8|2154.5|2152|386
1654858800000|2022-06-10 11:00:00|2155.7|2153.7|2157.3|2155.3|2160.1|2157.7|2155.4|2152.6|438
1654859100000|2022-06-10 11:05:00|2157.2|2155.2|2156.8|2153.8|2158|2155.4|2154.7|2152.3|307
1654859400000|2022-06-10 11:10:00|2156.7|2153.7|2157.5|2154.5|2157.8|2155.2|2155.5|2152.9|310
1654859700000|2022-06-10 11:15:00|2157.4|2154.4|2151.5|2149.5|2158.5|2155.5|2151.4|2148.9|367
1654860000000|2022-06-10 11:20:00|2151.6|2149.6|2153.3|2151.3|2154|2151.6|2150.3|2148|351
1654860300000|2022-06-10 11:25:00|2153.4|2151.4|2153.3|2150.3|2154.2|2151.7|2151.6|2148.9|297
1654860600000|2022-06-10 11:30:00|2153.1|2150.1|2152.2|2150.2|2155.4|2152.4|2151.9|2149.4|322
1654860900000|2022-06-10 11:35:00|2152|2150|2146.7|2143.7|2153|2150.6|2145.3|2143.2|456
1654861200000|2022-06-10 11:40:00|2146.8|2143.8|2142.7|2139.7|2146.8|2143.9|2139.5|2136.9|795
1654861500000|2022-06-10 11:45:00|2143|2140|2142.6|2139.6|2144.4|2141.5|2141|2138|582
1654861800000|2022-06-10 11:50:00|2142.1|2139.1|2139.8|2136.8|2143.3|2140.8|2138.9|2135.9|696
1654862100000|2022-06-10 11:55:00|2139.9|2136.9|2139.2|2136.2|2139.9|2136.9|2135.7|2132.7|688
1654862400000|2022-06-10 12:00:00|2139.1|2136.1|2138|2135|2140.2|2137.2|2133.5|2130.5|853
1654862700000|2022-06-10 12:05:00|2137.5|2135.5|2135.3|2133.3|2138.8|2136.4|2134.4|2131.5|793
1654863000000|2022-06-10 12:10:00|2135.6|2133.6|2135.1|2133.1|2137.7|2135.3|2133.8|2131.2|740
1654863300000|2022-06-10 12:15:00|2134.9|2132.9|2137.1|2134.1|2137.4|2134.8|2134.1|2131.9|602
1654863600000|2022-06-10 12:20:00|2137.6|2135.1|2139.4|2136.4|2141.4|2138.6|2135.7|2133.4|857
1654863900000|2022-06-10 12:25:00|2138.7|2136.7|2145.1|2142.1|2147.1|2142.7|2137.5|2134.5|988
1654864200000|2022-06-10 12:30:00|2145.8|2142.8|2140.3|2137.3|2150.9|2145.5|2128.8|2125.8|1857
1654864500000|2022-06-10 12:35:00|2140.7|2137.7|2163.1|2160.1|2163.1|2160.1|2139|2136|1866
1654864800000|2022-06-10 12:40:00|2163|2160|2170.6|2167.6|2173.1|2170.1|2161.5|2158.6|1857
1654865100000|2022-06-10 12:45:00|2170.5|2167.5|2171.6|2168.6|2176.2|2173.4|2169.9|2166.9|1324
1654865400000|2022-06-10 12:50:00|2171.7|2168.7|2169.3|2166.3|2175|2172.9|2168.6|2165.6|1282
1654865700000|2022-06-10 12:55:00|2169.4|2166.4|2159.4|2157.4|2169.8|2166.8|2159.1|2156.6|1182
1654866000000|2022-06-10 13:00:00|2159.2|2157.2|2167.9|2164.9|2172|2169|2158.8|2156.5|1295
1654866300000|2022-06-10 13:05:00|2168|2165|2162.6|2159.6|2172|2169.4|2161.7|2159|1199
1654866600000|2022-06-10 13:10:00|2162.7|2159.7|2158.6|2155.6|2164.2|2161.7|2156.8|2154.3|1235
1654866900000|2022-06-10 13:15:00|2158.8|2155.8|2150.9|2148.9|2160|2157.5|2148.3|2145.3|1296
1654867200000|2022-06-10 13:20:00|2151|2149|2148.6|2145.6|2152.8|2149.9|2146.6|2143.8|1123
1654867500000|2022-06-10 13:25:00|2148.3|2145.3|2147.4|2144.4|2149.5|2147.1|2144.3|2141.6|987
1654867800000|2022-06-10 13:30:00|2147.1|2144.1|2141.1|2138.1|2148.9|2145.9|2137.6|2135|1325
1654868100000|2022-06-10 13:35:00|2141|2138|2134.9|2131.9|2147.7|2145.2|2134.8|2131.9|1255
1654868400000|2022-06-10 13:40:00|2135.1|2132.1|2144.1|2141.1|2144.7|2142.2|2131.6|2129|1337
1654868700000|2022-06-10 13:45:00|2144|2141|2142.9|2139.9|2146.5|2144.1|2140.9|2138.1|1119
1654869000000|2022-06-10 13:50:00|2142.8|2139.8|2144.6|2142.6|2145.5|2142.9|2141|2138.4|1251
1654869300000|2022-06-10 13:55:00|2144.5|2142.5|2152.6|2149.6|2152.8|2149.8|2144.2|2141.8|922
1654869600000|2022-06-10 14:00:00|2152.7|2149.7|2144.4|2141.4|2152.7|2149.7|2143|2140.6|1105
1654869900000|2022-06-10 14:05:00|2144.3|2141.3|2151.3|2149.3|2152.1|2149.9|2142.4|2139.9|1007
1654870200000|2022-06-10 14:10:00|2151|2149|2153.2|2151.2|2153.5|2151.5|2149.1|2146.9|811
1654870500000|2022-06-10 14:15:00|2153.1|2151.1|2159.1|2157.1|2159.8|2157.8|2152.9|2150.5|1034
1654870800000|2022-06-10 14:20:00|2159.3|2157.3|2158.8|2156.8|2160.9|2158.5|2155.7|2153.4|905
1654871100000|2022-06-10 14:25:00|2158.6|2156.6|2165.2|2163.2|2166.8|2164.3|2158.2|2155.7|1214
1654871400000|2022-06-10 14:30:00|2165|2163|2175.8|2172.8|2177.8|2174.9|2164.1|2161.7|1525
1654871700000|2022-06-10 14:35:00|2175.7|2172.7|2176.8|2173.8|2181|2178.5|2173.1|2170.1|1116
1654872000000|2022-06-10 14:40:00|2176.7|2173.7|2176.4|2173.4|2180.5|2177.5|2174.7|2171.7|916
1654872300000|2022-06-10 14:45:00|2176.5|2173.5|2181.7|2178.7|2182.2|2179.2|2176.3|2173.3|1011
1654872600000|2022-06-10 14:50:00|2181.6|2178.6|2185.5|2182.5|2187|2184.9|2180.5|2177.8|1218
1654872900000|2022-06-10 14:55:00|2185.2|2183.2|2182.2|2179.2|2187.7|2184.9|2181.3|2178.9|1180
1654873200000|2022-06-10 15:00:00|2182.1|2179.1|2184.6|2181.6|2186.4|2183.4|2181.1|2178.1|1042
1654873500000|2022-06-10 15:05:00|2184.7|2181.7|2186|2183|2186.7|2183.7|2181.1|2178.1|972
1654873800000|2022-06-10 15:10:00|2186.1|2183.1|2185.7|2182.7|2187.1|2184.6|2182.9|2179.9|980
1654874100000|2022-06-10 15:15:00|2185.8|2182.8|2187.2|2184.2|2188|2185.2|2185.6|2182.6|765
1654874400000|2022-06-10 15:20:00|2187.3|2184.3|2186.9|2184.9|2190.2|2187.3|2186.7|2184.1|876
1654874700000|2022-06-10 15:25:00|2187|2185|2186.6|2183.6|2188|2186|2183.9|2180.9|775
1654875000000|2022-06-10 15:30:00|2186.8|2183.8|2187.9|2185.9|2191|2188.2|2186.6|2183.7|903
1654875300000|2022-06-10 15:35:00|2187.8|2185.8|2183.4|2181.4|2188.3|2186.1|2180.8|2178.2|792
1654875600000|2022-06-10 15:40:00|2183.6|2181.6|2188.1|2186.1|2188.8|2186.2|2182.3|2180.1|784
1654875900000|2022-06-10 15:45:00|2188.9|2185.9|2188.9|2185.9|2189.8|2187.1|2187.5|2184.8|778
1654876200000|2022-06-10 15:50:00|2188.8|2185.8|2189.2|2187.2|2190.1|2187.5|2186.9|2184.4|655
1654876500000|2022-06-10 15:55:00|2189|2187|2190.4|2188.4|2192.4|2189.8|2188.8|2186.4|719
1654876800000|2022-06-10 16:00:00|2190.6|2188.6|2194.1|2191.1|2195.2|2192.5|2188.3|2185.4|905
1654877100000|2022-06-10 16:05:00|2194|2191|2194|2192|2195.6|2193.1|2192.5|2190|827
1654877400000|2022-06-10 16:10:00|2193.9|2191.9|2193.2|2190.2|2195.4|2193.1|2192.5|2190.1|650
1654877700000|2022-06-10 16:15:00|2193.3|2190.3|2192.4|2189.4|2193.7|2191|2190.5|2187.6|701
1654878000000|2022-06-10 16:20:00|2192.5|2189.5|2194.3|2192.3|2195|2192.7|2192|2189.5|755
1654878300000|2022-06-10 16:25:00|2194.2|2192.2|2197.4|2194.4|2198|2195.6|2193.8|2191.3|620
1654878600000|2022-06-10 16:30:00|2196.9|2194.9|2199.7|2196.7|2201.1|2198.5|2196.9|2194.5|813
1654878900000|2022-06-10 16:35:00|2199.6|2196.6|2195.7|2192.7|2199.7|2196.8|2194.6|2192.2|739
1654879200000|2022-06-10 16:40:00|2195.8|2192.8|2196.5|2194.5|2199.2|2196.6|2195.1|2192.6|635
1654879500000|2022-06-10 16:45:00|2196.6|2194.6|2195.9|2192.9|2200.3|2197.9|2195.3|2192.9|617
1654879800000|2022-06-10 16:50:00|2195.8|2192.8|2192.1|2189.1|2196.4|2193.4|2191.2|2188.2|714
1654880100000|2022-06-10 16:55:00|2192|2189|2193.8|2190.8|2194.1|2191.5|2189.4|2186.7|666
1654880400000|2022-06-10 17:00:00|2194|2191|2192.5|2189.5|2195.7|2192.7|2192.3|2189.3|629
1654880700000|2022-06-10 17:05:00|2192|2190|2190.2|2187.2|2192.5|2190|2189.5|2186.9|576
1654881000000|2022-06-10 17:10:00|2190.5|2187.5|2188.5|2185.5|2190.9|2188.5|2187.5|2184.5|464
1654881300000|2022-06-10 17:15:00|2188.8|2185.8|2191|2188|2191.4|2188.8|2187.5|2184.5|585
1654881600000|2022-06-10 17:20:00|2190.9|2187.9|2192.6|2189.6|2193.6|2190.6|2189.3|2186.6|614
1654881900000|2022-06-10 17:25:00|2192.4|2189.4|2194.3|2191.3|2195.4|2192.4|2192.1|2189.1|671
1654882200000|2022-06-10 17:30:00|2193.6|2191.6|2193.7|2191.7|2195.9|2192.9|2192.1|2189.6|555
1654882500000|2022-06-10 17:35:00|2193.8|2191.8|2195.2|2192.2|2195.7|2193.1|2193.2|2190.5|471
1654882800000|2022-06-10 17:40:00|2195.5|2192.5|2195.5|2192.5|2196.6|2194|2193.5|2190.9|611
1654883100000|2022-06-10 17:45:00|2195.2|2192.2|2195.7|2192.7|2197|2194|2194.3|2192|591
1654883400000|2022-06-10 17:50:00|2195.8|2192.8|2191.9|2188.9|2196|2193.2|2191.4|2188.8|495
1654883700000|2022-06-10 17:55:00|2191.8|2188.8|2191.9|2188.9|2193.5|2190.5|2191.3|2188.4|414
1654884000000|2022-06-10 18:00:00|2191.8|2188.8|2191.9|2188.9|2192.4|2190|2190.3|2187.3|396
1654884300000|2022-06-10 18:05:00|2192|2189|2194.3|2191.3|2195.4|2192.4|2191.4|2188.7|450
1654884600000|2022-06-10 18:10:00|2194.6|2191.6|2195.3|2192.3|2196.2|2193.7|2193.2|2190.2|439
1654884900000|2022-06-10 18:15:00|2195.4|2192.4|2196.5|2193.5|2197.1|2194.6|2193.6|2190.7|484
1654885200000|2022-06-10 18:20:00|2196.6|2193.6|2195.2|2192.2|2197.1|2194.5|2194.4|2192|456
1654885500000|2022-06-10 18:25:00|2195.1|2192.1|2195.5|2192.5|2196.9|2194.2|2194.2|2191.8|459
1654885800000|2022-06-10 18:30:00|2195.6|2192.6|2196|2193|2197.3|2194.8|2194.7|2192.3|400
1654886100000|2022-06-10 18:35:00|2195.5|2193.5|2195.4|2192.4|2197.1|2194.3|2194.6|2192.2|427
1654886400000|2022-06-10 18:40:00|2195.5|2192.5|2195.1|2193.1|2196|2193.2|2193.9|2191.2|416
1654886700000|2022-06-10 18:45:00|2194.9|2192.9|2196.2|2193.2|2197.5|2195|2194.5|2192|360
1654887000000|2022-06-10 18:50:00|2196.3|2193.3|2194.5|2191.5|2196.3|2193.3|2193.4|2190.6|474
1654887300000|2022-06-10 18:55:00|2194.6|2191.6|2195.3|2192.3|2196.7|2193.7|2193.4|2190.8|484
1654887600000|2022-06-10 19:00:00|2195.5|2192.5|2195.6|2192.6|2197.2|2194.2|2194.2|2191.8|520
1654887900000|2022-06-10 19:05:00|2195.5|2192.5|2195|2192|2196.9|2194.4|2193.6|2191.1|375
1654888200000|2022-06-10 19:10:00|2194.9|2191.9|2192.1|2189.1|2196.1|2193.5|2191.8|2188.8|474
1654888500000|2022-06-10 19:15:00|2191.9|2188.9|2190.9|2187.9|2193.2|2190.2|2190.1|2187.1|450
1654888800000|2022-06-10 19:20:00|2190.8|2187.8|2190.8|2187.8|2191.7|2188.7|2189.7|2186.7|347
1654889100000|2022-06-10 19:25:00|2190.9|2187.9|2191.2|2188.2|2193|2190.5|2190.5|2187.7|488
1654889400000|2022-06-10 19:30:00|2191.4|2188.4|2189.6|2186.6|2191.9|2188.9|2188.6|2185.6|577
1654889700000|2022-06-10 19:35:00|2189.2|2186.2|2189.7|2186.7|2191.7|2188.7|2188.7|2185.8|556
1654890000000|2022-06-10 19:40:00|2189.9|2186.9|2187.7|2184.7|2190.4|2187.4|2187.2|2184.2|476
1654890300000|2022-06-10 19:45:00|2187.6|2184.6|2189.5|2186.5|2190.5|2187.5|2187.5|2184.5|485
1654890600000|2022-06-10 19:50:00|2189.3|2186.3|2189.6|2186.6|2190.6|2187.6|2188.8|2185.8|512
1654890900000|2022-06-10 19:55:00|2190.2|2187.2|2189.6|2186.6|2190.7|2187.7|2188.5|2185.5|419
1654891200000|2022-06-10 20:00:00|2189|2186|2189.5|2186.5|2190.4|2187.4|2188.1|2185.1|394
1654891500000|2022-06-10 20:05:00|2189.2|2186.2|2189.6|2186.6|2190.4|2187.4|2189|2186|189
1654891800000|2022-06-10 20:10:00|2189.7|2186.7|2189.1|2186.1|2190.3|2187.6|2188.5|2185.5|196
1654892100000|2022-06-10 20:15:00|2189|2186|2190.1|2187.1|2190.3|2187.3|2188.4|2185.8|143
1654892400000|2022-06-10 20:20:00|2189.7|2186.7|2190.4|2187.4|2190.7|2187.7|2189.4|2186.4|123
1654892700000|2022-06-10 20:25:00|2190.5|2187.5|2191|2188|2191.3|2188.3|2190.2|2187.2|143
1654893000000|2022-06-10 20:30:00|2191.2|2188.2|2191.7|2188.7|2192|2189|2190.3|2187.3|135
1654893300000|2022-06-10 20:35:00|2191.8|2188.8|2191.3|2188.3|2192.7|2189.7|2191.1|2188.1|91
1654893600000|2022-06-10 20:40:00|2191.2|2188.2|2190.3|2187.3|2192.3|2189.3|2190.3|2187.3|75
1654893900000|2022-06-10 20:45:00|2190.8|2187.8|2189.8|2186.8|2192.2|2189.2|2189.7|2186.7|141
1654894200000|2022-06-10 20:50:00|2190|2187|2196|2187|2198.3|2189.8|2189.1|2183.3|208
1654894500000|2022-06-10 20:55:00|2192.2|2189.2|2191.4|2188.4|2200.1|2191.1|2189|2183.1|295
1655071200000|2022-06-12 22:00:00|2193.9|2190.9|2199.3|2196.3|2208.6|2200.5|2193.9|2189.9|842
1655071500000|2022-06-12 22:05:00|2199.6|2196.6|2197.8|2194.8|2201.9|2198.7|2197.4|2194.4|452
1655071800000|2022-06-12 22:10:00|2198.1|2195.1|2203.5|2197.2|2203.5|2198.9|2197.8|2194.8|434
1655072100000|2022-06-12 22:15:00|2201.2|2198.2|2199|2196|2203.7|2199.3|2198.2|2194|395
1655072400000|2022-06-12 22:20:00|2198.9|2195.9|2199.4|2196.4|2201.1|2196.6|2198.4|2193.2|203
1655072700000|2022-06-12 22:25:00|2199.3|2196.3|2200.5|2197.5|2202.6|2199|2199.2|2193.2|191
1655073000000|2022-06-12 22:30:00|2200.1|2197.1|2198.1|2195.1|2200.2|2197.2|2197.6|2194.6|177
1655073300000|2022-06-12 22:35:00|2198.2|2195.2|2197.9|2194.9|2198.5|2195.5|2196.5|2193.5|175
1655073600000|2022-06-12 22:40:00|2197.7|2194.7|2196.3|2193.3|2198.2|2195.2|2196.1|2193.1|219
1655073900000|2022-06-12 22:45:00|2196.4|2193.4|2194.9|2192.9|2196.8|2194.3|2194.9|2192.1|208
1655074200000|2022-06-12 22:50:00|2195.2|2192.2|2194.3|2191.3|2195.3|2193|2193.7|2191.2|188
1655074500000|2022-06-12 22:55:00|2194.4|2191.4|2194.9|2191.9|2195.2|2192.7|2193.4|2190.4|192
1655074800000|2022-06-12 23:00:00|2194.8|2191.8|2193.7|2190.7|2195.3|2192.8|2192.4|2190.2|257
1655075100000|2022-06-12 23:05:00|2193.6|2190.6|2192.8|2189.8|2194.4|2191.4|2191.8|2189|302
1655075400000|2022-06-12 23:10:00|2192.5|2189.5|2192.5|2189.5|2193.2|2190.4|2191.9|2189|243
1655075700000|2022-06-12 23:15:00|2192.6|2189.6|2192.8|2190.8|2194.2|2191.6|2192.3|2189.6|219
1655076000000|2022-06-12 23:20:00|2192.9|2190.9|2190.9|2188.9|2193.9|2191.2|2190.9|2188.2|220
1655076300000|2022-06-12 23:25:00|2191.1|2189.1|2191|2189|2192.4|2189.8|2190.1|2187.7|246
1655076600000|2022-06-12 23:30:00|2191.1|2189.1|2190.9|2187.9|2192.4|2189.8|2190.6|2187.8|201
1655076900000|2022-06-12 23:35:00|2191|2188|2190.5|2188.5|2191.3|2188.9|2190.2|2187.7|166
1655077200000|2022-06-12 23:40:00|2190.6|2188.6|2189.8|2187.8|2191.2|2188.7|2188.9|2186.4|218
1655077500000|2022-06-12 23:45:00|2190|2187|2189.5|2186.5|2191.1|2188.5|2188.7|2186|244
1655077800000|2022-06-12 23:50:00|2189.4|2186.4|2190.8|2187.8|2191.2|2188.2|2188.7|2186.3|238
1655078100000|2022-06-12 23:55:00|2190.7|2187.7|2192.3|2189.3|2192.5|2190.1|2189.9|2187.1|299
1655078400000|2022-06-13 00:00:00|2192.5|2189.5|2192|2189|2193.3|2190.8|2189.4|2186.9|519
1655078700000|2022-06-13 00:05:00|2192.2|2189.2|2187.5|2184.5|2192.2|2189.2|2186.1|2183.1|433
1655079000000|2022-06-13 00:10:00|2187.6|2184.6|2185.5|2182.5|2187.6|2184.6|2184.1|2181.6|317
1655079300000|2022-06-13 00:15:00|2185.3|2182.3|2184.3|2181.3|2185.9|2182.9|2183.1|2180.1|375
1655079600000|2022-06-13 00:20:00|2184.1|2181.1|2183.4|2180.4|2184.3|2181.3|2180.9|2178.3|451
1655079900000|2022-06-13 00:25:00|2183|2180|2181.4|2178.4|2185.2|2182.6|2180.7|2178.2|408
1655080200000|2022-06-13 00:30:00|2181.5|2178.5|2180.2|2177.2|2181.9|2179.1|2179.8|2176.8|366
1655080500000|2022-06-13 00:35:00|2180.3|2177.3|2178.8|2175.8|2180.5|2178.1|2178.1|2175.1|400
1655080800000|2022-06-13 00:40:00|2178.9|2175.9|2174.5|2171.5|2179|2176.6|2174.2|2171.2|463
1655081100000|2022-06-13 00:45:00|2174.4|2171.4|2174|2171|2176.8|2173.8|2173.1|2170.1|533
1655081400000|2022-06-13 00:50:00|2173.9|2170.9|2172.5|2169.5|2174.5|2171.5|2171.4|2168.4|416
1655081700000|2022-06-13 00:55:00|2172.2|2169.2|2172.6|2169.6|2173.8|2170.8|2171.7|2169.2|379
1655082000000|2022-06-13 01:00:00|2172.7|2169.7|2171.9|2168.9|2175.7|2173|2169.8|2166.8|1099
1655082300000|2022-06-13 01:05:00|2172.4|2169.4|2170.8|2167.8|2174.3|2172|2170.3|2167.3|705
1655082600000|2022-06-13 01:10:00|2170.7|2167.7|2169.5|2166.5|2171|2168.2|2165.8|2163.8|731
1655082900000|2022-06-13 01:15:00|2169.6|2166.6|2169.8|2166.8|2170.7|2168.4|2168|2165|625
1655083200000|2022-06-13 01:20:00|2169.9|2166.9|2169.8|2166.8|2171.1|2168.7|2169.3|2166.3|515
1655083500000|2022-06-13 01:25:00|2169.3|2167.3|2169.8|2166.8|2170.6|2168.1|2168.6|2165.6|485
1655083800000|2022-06-13 01:30:00|2170.1|2167.1|2170.6|2167.6|2172.2|2169.8|2169.9|2166.9|664
1655084100000|2022-06-13 01:35:00|2170.5|2167.5|2170.4|2167.4|2171.6|2168.6|2169.2|2166.2|782
1655084400000|2022-06-13 01:40:00|2170.5|2167.5|2167.5|2164.5|2170.8|2168.1|2167.2|2164.3|521
1655084700000|2022-06-13 01:45:00|2167.6|2164.6|2167.8|2164.8|2169.4|2166.8|2167.4|2164.4|561
1655085000000|2022-06-13 01:50:00|2167.7|2164.7|2166.4|2163.4|2168.1|2165.2|2165.4|2162.6|579
1655085300000|2022-06-13 01:55:00|2166.5|2163.5|2165.2|2163.2|2167.1|2164.6|2164.7|2162|567
1655085600000|2022-06-13 02:00:00|2165.4|2163.4|2165.7|2163.7|2166.6|2164.1|2164.6|2161.6|495
1655085900000|2022-06-13 02:05:00|2165.6|2163.6|2164.5|2162.5|2166.7|2164.1|2164.1|2161.5|386
1655086200000|2022-06-13 02:10:00|2164.6|2162.6|2164.3|2161.3|2165.3|2162.7|2163.4|2160.6|344
1655086500000|2022-06-13 02:15:00|2164.4|2161.4|2164.7|2161.7|2165|2162.3|2163.3|2160.7|337
1655086800000|2022-06-13 02:20:00|2164.6|2161.6|2165.9|2162.9|2166.1|2163.1|2163.5|2160.9|318
1655087100000|2022-06-13 02:25:00|2165.8|2162.8|2165.1|2162.1|2166.1|2163.6|2164.4|2161.8|338
1655087400000|2022-06-13 02:30:00|2164.9|2161.9|2164.4|2161.4|2166|2163.1|2164.1|2161.4|403
1655087700000|2022-06-13 02:35:00|2163.9|2160.9|2166.3|2163.3|2166.7|2164.1|2163.6|2160.9|451
1655088000000|2022-06-13 02:40:00|2166.4|2163.4|2167.8|2164.8|2168.1|2165.7|2165.8|2162.9|461
1655088300000|2022-06-13 02:45:00|2167.6|2164.6|2169.5|2166.5|2169.8|2167.2|2167.1|2164.5|421
1655088600000|2022-06-13 02:50:00|2169.6|2166.6|2169.7|2166.7|2169.8|2167.2|2168.4|2165.6|355
1655088900000|2022-06-13 02:55:00|2169.5|2166.5|2169.3|2166.3|2170|2167.5|2168.4|2165.8|365
1655089200000|2022-06-13 03:00:00|2169.2|2166.2|2169.2|2166.2|2169.3|2167|2168|2165.5|274
1655089500000|2022-06-13 03:05:00|2169|2166|2169.7|2167.7|2170.9|2168.7|2168.3|2165.9|320
1655089800000|2022-06-13 03:10:00|2169.6|2167.6|2169.4|2167.4|2170.5|2168.1|2169|2166.7|249
1655090100000|2022-06-13 03:15:00|2169.3|2167.3|2168.4|2166.4|2169.7|2167.7|2168.1|2165.7|234
1655090400000|2022-06-13 03:20:00|2168.5|2166.5|2169.8|2166.8|2170.1|2167.6|2168.5|2165.7|193
1655090700000|2022-06-13 03:25:00|2169.7|2166.7|2169.4|2166.4|2169.9|2167.3|2168.4|2165.7|270
1655091000000|2022-06-13 03:30:00|2169.3|2166.3|2170.8|2167.8|2171.1|2168.5|2169.2|2166.3|196
1655091300000|2022-06-13 03:35:00|2170.7|2167.7|2170.6|2167.6|2171.3|2168.7|2169.8|2166.8|233
1655091600000|2022-06-13 03:40:00|2170.5|2167.5|2170.6|2167.6|2171.3|2168.5|2170|2167.3|220
1655091900000|2022-06-13 03:45:00|2170.5|2167.5|2170|2168|2170.7|2168.2|2169.2|2166.9|134
1655092200000|2022-06-13 03:50:00|2170.3|2167.3|2170.2|2167.2|2170.9|2168.1|2169.1|2166.3|175
1655092500000|2022-06-13 03:55:00|2170.1|2167.1|2169.6|2166.6|2170.2|2167.5|2168.7|2166|167
1655092800000|2022-06-13 04:00:00|2169.7|2166.7|2168.4|2165.4|2169.7|2166.8|2167.5|2164.9|166
1655093100000|2022-06-13 04:05:00|2168.5|2165.5|2168.5|2165.5|2169|2166.4|2167.6|2164.8|304
1655093400000|2022-06-13 04:10:00|2168.4|2165.4|2168.9|2165.9|2169|2166.5|2167|2164.1|269
1655093700000|2022-06-13 04:15:00|2168.8|2165.8|2168.8|2165.8|2169.4|2166.7|2167.6|2164.8|202
1655094000000|2022-06-13 04:20:00|2168.9|2165.9|2167.8|2164.8|2169|2166.5|2167.5|2164.6|166
1655094300000|2022-06-13 04:25:00|2167.9|2164.9|2167.2|2165.2|2168.1|2165.8|2166.6|2163.9|225
1655094600000|2022-06-13 04:30:00|2167.3|2165.3|2166.2|2163.2|2167.4|2165.3|2165.3|2162.7|260
1655094900000|2022-06-13 04:35:00|2166.1|2163.1|2165.5|2163.5|2166.8|2164.3|2165.3|2162.3|272
1655095200000|2022-06-13 04:40:00|2165.4|2163.4|2164.8|2162.8|2165.9|2163.7|2164|2161.4|197
1655095500000|2022-06-13 04:45:00|2164.6|2162.6|2166.6|2164.6|2166.8|2164.8|2164.1|2161.6|305
1655095800000|2022-06-13 04:50:00|2166.7|2164.7|2165.8|2162.8|2166.7|2164.7|2165.2|2162.7|226
1655096100000|2022-06-13 04:55:00|2166.3|2163.3|2167.3|2165.3|2168|2165.5|2165.7|2162.9|215
1655096400000|2022-06-13 05:00:00|2167.4|2165.4|2168.8|2165.8|2168.9|2166.4|2165.5|2163.1|291
1655096700000|2022-06-13 05:05:00|2168.7|2165.7|2168.4|2165.4|2169.2|2166.7|2166.5|2164.1|357
1655097000000|2022-06-13 05:10:00|2168.3|2165.3|2170.6|2168.6|2171.2|2168.7|2167.7|2164.8|317
1655097300000|2022-06-13 05:15:00|2170.5|2168.5|2171.2|2168.2|2172.6|2169.6|2168.1|2166|433
1655097600000|2022-06-13 05:20:00|2171.1|2168.1|2172.7|2169.7|2173.9|2170.9|2170.8|2167.8|459
1655097900000|2022-06-13 05:25:00|2172.8|2169.8|2174.2|2171.2|2174.8|2172.5|2171.5|2168.5|393
1655098200000|2022-06-13 05:30:00|2174.1|2171.1|2171.5|2168.5|2174.2|2171.7|2169.3|2166.9|433
1655098500000|2022-06-13 05:35:00|2171.4|2168.4|2171.1|2169.1|2172|2169.7|2169.4|2167.2|371
1655098800000|2022-06-13 05:40:00|2171.2|2169.2|2169.3|2167.3|2172.1|2169.8|2169.1|2166.7|282
1655099100000|2022-06-13 05:45:00|2169.2|2167.2|2170|2167|2171.1|2168.6|2168.2|2165.7|379
1655099400000|2022-06-13 05:50:00|2169.9|2166.9|2170.5|2167.5|2170.5|2167.9|2168.8|2166.4|362
1655099700000|2022-06-13 05:55:00|2170.4|2167.4|2170|2167|2172.5|2169.7|2169.3|2167|376
1655100000000|2022-06-13 06:00:00|2169.6|2166.6|2169.3|2166.3|2174.1|2171.5|2168.7|2166.2|619
1655100300000|2022-06-13 06:05:00|2169.4|2166.4|2167.3|2165.3|2170.1|2167.7|2166.3|2163.9|759
1655100600000|2022-06-13 06:10:00|2167.2|2165.2|2168.1|2165.1|2169|2166.4|2166.5|2163.7|575
1655100900000|2022-06-13 06:15:00|2168.2|2165.2|2167.6|2165.6|2168.9|2166.5|2166|2163.4|588
1655101200000|2022-06-13 06:20:00|2167.5|2165.5|2169.3|2167.3|2170|2167.7|2167.4|2164.9|474
1655101500000|2022-06-13 06:25:00|2169.4|2167.4|2169.3|2166.3|2171.1|2168.5|2168.5|2166.1|469
1655101800000|2022-06-13 06:30:00|2169.2|2166.2|2162.6|2160.6|2169.3|2166.6|2162.4|2159.9|519
1655102100000|2022-06-13 06:35:00|2162.9|2160.9|2161.4|2159.4|2164|2161.5|2160.7|2158|465
1655102400000|2022-06-13 06:40:00|2161.5|2159.5|2162.5|2160.5|2163.1|2160.8|2161.4|2159.4|431
1655102700000|2022-06-13 06:45:00|2162.6|2160.6|2160.9|2158.9|2163.3|2161.3|2160|2158|394
1655103000000|2022-06-13 06:50:00|2161|2159|2161.2|2159.2|2163.4|2161.1|2160.3|2158.3|441
1655103300000|2022-06-13 06:55:00|2161.3|2159.3|2159.8|2157.8|2162|2159.4|2159.5|2156.9|472
1655103600000|2022-06-13 07:00:00|2159.7|2157.7|2162.1|2159.1|2162.4|2159.9|2159.5|2157.3|444
1655103900000|2022-06-13 07:05:00|2162|2159|2164.9|2161.9|2167.7|2164.7|2161.6|2158.6|418
1655104200000|2022-06-13 07:10:00|2164.5|2162.5|2163.6|2160.6|2165.5|2163|2162.3|2159.9|422
1655104500000|2022-06-13 07:15:00|2163.5|2160.5|2159.3|2157.3|2163.8|2161.5|2158.5|2156|471
1655104800000|2022-06-13 07:20:00|2159.2|2157.2|2156.8|2154.8|2160.5|2158.1|2153.4|2150.9|674
1655105100000|2022-06-13 07:25:00|2156.7|2154.7|2154|2152|2158.4|2156.2|2152.6|2150|780
1655105400000|2022-06-13 07:30:00|2153.9|2151.9|2157.6|2154.6|2158.5|2156.1|2153.5|2151.1|665
1655105700000|2022-06-13 07:35:00|2157.4|2154.4|2156.7|2153.7|2159.3|2157|2155.3|2152.3|572
1655106000000|2022-06-13 07:40:00|2156.6|2153.6|2152.2|2150.2|2156.7|2154.2|2152|2149.8|778
1655106300000|2022-06-13 07:45:00|2152.1|2150.1|2155.6|2153.6|2156.9|2154.8|2151.4|2149.4|685
1655106600000|2022-06-13 07:50:00|2155.3|2153.3|2157.1|2155.1|2157.8|2155.6|2153.3|2151|598
1655106900000|2022-06-13 07:55:00|2157|2155|2156|2153|2158.8|2156.4|2155.5|2153|535
1655107200000|2022-06-13 08:00:00|2155.9|2152.9|2151.4|2149.4|2156.6|2153.6|2151.1|2148.6|409
1655107500000|2022-06-13 08:05:00|2151.5|2149.5|2154.1|2151.1|2155.1|2152.8|2151.4|2149.4|464
1655107800000|2022-06-13 08:10:00|2154|2151|2153.6|2150.6|2158.1|2155.1|2153.5|2150.5|570
1655108100000|2022-06-13 08:15:00|2153.5|2150.5|2147.3|2145.3|2153.5|2150.5|2146.9|2143.9|697
1655108400000|2022-06-13 08:20:00|2147.2|2145.2|2149.5|2147.5|2151|2148.5|2147.1|2144.6|707
1655108700000|2022-06-13 08:25:00|2150.2|2147.2|2150.7|2147.7|2152.7|2149.7|2148.9|2146|711
1655109000000|2022-06-13 08:30:00|2150.4|2147.4|2151.4|2148.4|2153.7|2150.7|2149.3|2146.5|648
1655109300000|2022-06-13 08:35:00|2151.2|2148.2|2147|2144|2151.7|2149.1|2145.6|2142.6|635
1655109600000|2022-06-13 08:40:00|2146.7|2143.7|2146.7|2143.7|2149.7|2147.5|2143.1|2140.6|653
1655109900000|2022-06-13 08:45:00|2146.6|2143.6|2148.5|2146.5|2149.4|2147|2144.9|2142.2|541
1655110200000|2022-06-13 08:50:00|2148.6|2146.6|2149.6|2146.6|2151.6|2149.3|2147.9|2144.9|503
1655110500000|2022-06-13 08:55:00|2149.7|2146.7|2147.9|2144.9|2150.5|2148.1|2146.6|2143.6|558
1655110800000|2022-06-13 09:00:00|2147.4|2145.4|2152.4|2150.4|2153.6|2151.2|2146.4|2144|608
1655111100000|2022-06-13 09:05:00|2152.2|2150.2|2150|2147|2152.4|2150.2|2149|2146.7|508
1655111400000|2022-06-13 09:10:00|2149.9|2146.9|2149.7|2146.7|2150.9|2147.9|2148.9|2146.1|401
1655111700000|2022-06-13 09:15:00|2149.6|2146.6|2148.5|2146.5|2150.1|2147.5|2147.8|2145.4|349
1655112000000|2022-06-13 09:20:00|2148.4|2146.4|2153.8|2150.8|2155|2152.9|2148.2|2145.9|388
1655112300000|2022-06-13 09:25:00|2153.7|2150.7|2153|2150|2154.5|2151.9|2152.2|2149.5|360
1655112600000|2022-06-13 09:30:00|2153.1|2150.1|2153.6|2150.6|2154.1|2151.1|2151.8|2149.4|409
1655112900000|2022-06-13 09:35:00|2153.5|2150.5|2152.6|2150.6|2154.8|2152|2151.8|2149.3|399
1655113200000|2022-06-13 09:40:00|2152.5|2150.5|2153.4|2150.4|2154.4|2151.7|2151.8|2149.4|374
1655113500000|2022-06-13 09:45:00|2153.3|2150.3|2153.9|2151.9|2155.5|2152.9|2152.8|2149.8|266
1655113800000|2022-06-13 09:50:00|2154|2152|2150.5|2147.5|2154.7|2152.2|2149|2147|443
1655114100000|2022-06-13 09:55:00|2150.4|2147.4|2149.5|2147.5|2151.1|2148.9|2148.6|2146.6|416
1655114400000|2022-06-13 10:00:00|2149.6|2147.6|2148.7|2146.7|2150.4|2148|2148|2145.5|356
1655114700000|2022-06-13 10:05:00|2148.6|2146.6|2154.8|2151.8|2154.9|2152.4|2148.3|2146.2|415
1655115000000|2022-06-13 10:10:00|2154.7|2151.7|2154.7|2151.7|2155.5|2152.9|2153|2150.6|486
1655115300000|2022-06-13 10:15:00|2154.9|2151.9|2154.1|2151.1|2155.4|2152.8|2152.8|2149.8|528
1655115600000|2022-06-13 10:20:00|2154.2|2151.2|2155|2152|2156.4|2153.4|2153.5|2150.7|393
1655115900000|2022-06-13 10:25:00|2155.1|2152.1|2154.4|2151.4|2155.2|2152.2|2153.1|2150.1|371
1655116200000|2022-06-13 10:30:00|2154.3|2151.3|2155.9|2152.9|2156.2|2153.2|2152.1|2149.1|529
1655116500000|2022-06-13 10:35:00|2155.8|2152.8|2157.1|2154.1|2157.6|2155.1|2154.4|2151.4|396
1655116800000|2022-06-13 10:40:00|2157|2154|2159|2156|2159.1|2156.1|2154.7|2152|397
1655117100000|2022-06-13 10:45:00|2159.1|2156.1|2157.9|2154.9|2159.2|2156.4|2156.4|2153.7|382
1655117400000|2022-06-13 10:50:00|2158|2155|2158.9|2155.9|2159.4|2156.6|2155.9|2153.3|412
1655117700000|2022-06-13 10:55:00|2159.1|2156.1|2158.3|2155.3|2160.9|2158.1|2157.7|2155.3|440
1655118000000|2022-06-13 11:00:00|2158.5|2155.5|2157.8|2155.8|2158.9|2156.5|2155.5|2153.1|548
1655118300000|2022-06-13 11:05:00|2158.1|2156.1|2155.6|2152.6|2158.4|2156.2|2154.8|2152.1|421
1655118600000|2022-06-13 11:10:00|2155.7|2152.7|2156.2|2154.2|2156.8|2154.4|2154.6|2152|384
1655118900000|2022-06-13 11:15:00|2156.3|2154.3|2152.4|2150.4|2156.8|2154.3|2152|2149.6|448
1655119200000|2022-06-13 11:20:00|2152.3|2150.3|2153.2|2150.2|2155.3|2152.4|2151|2148.5|301
1655119500000|2022-06-13 11:25:00|2153.1|2150.1|2152.6|2150.6|2153.9|2151.6|2151.6|2149.2|359
1655119800000|2022-06-13 11:30:00|2152.7|2150.7|2157.3|2154.3|2158.2|2155.7|2152.2|2149.6|553
1655120100000|2022-06-13 11:35:00|2157.5|2154.5|2160.4|2157.4|2161.5|2158.6|2156.4|2153.9|572
1655120400000|2022-06-13 11:40:00|2160.3|2157.3|2159|2156|2160.9|2158.3|2159|2156|438
1655120700000|2022-06-13 11:45:00|2159.1|2156.1|2158.9|2155.9|2161.2|2158.2|2158.9|2155.9|512
1655121000000|2022-06-13 11:50:00|2158.8|2155.8|2161.3|2158.3|2161.7|2158.7|2156.4|2153.4|666
1655121300000|2022-06-13 11:55:00|2161.4|2158.4|2163.1|2160.1|2163.1|2160.1|2160.5|2157.5|600
1655121600000|2022-06-13 12:00:00|2163|2160|2167.1|2164.1|2168.5|2165.5|2161.7|2158.7|829
1655121900000|2022-06-13 12:05:00|2167|2164|2165.5|2162.5|2170.3|2167.3|2165.1|2162.4|835
1655122200000|2022-06-13 12:10:00|2165.6|2162.6|2159.9|2157.9|2165.8|2163.8|2159.6|2157.3|781
1655122500000|2022-06-13 12:15:00|2159.8|2157.8|2156|2153|2163.1|2160.6|2154.8|2151.8|821
1655122800000|2022-06-13 12:20:00|2155.9|2152.9|2165.7|2162.7|2166.3|2163.3|2151.5|2148.5|1323
1655123100000|2022-06-13 12:25:00|2165.9|2162.9|2164.8|2161.8|2166.5|2163.5|2159|2156.4|1134
1655123400000|2022-06-13 12:30:00|2164.6|2161.6|2163|2160|2171.4|2168.4|2163|2160|1238
1655123700000|2022-06-13 12:35:00|2163.1|2160.1|2160.6|2157.6|2168.4|2165.4|2159.6|2156.6|1261
1655124000000|2022-06-13 12:40:00|2160.5|2157.5|2152.1|2149.1|2161|2158.1|2151.9|2148.9|1109
1655124300000|2022-06-13 12:45:00|2152.2|2149.2|2151.7|2149.7|2153.6|2150.6|2149.2|2146.2|1107
1655124600000|2022-06-13 12:50:00|2151.8|2149.8|2151.2|2148.2|2154|2151|2149.1|2146.6|1018
1655124900000|2022-06-13 12:55:00|2151.1|2148.1|2153|2150|2153.7|2151.3|2149.2|2146.5|937
1655125200000|2022-06-13 13:00:00|2152.9|2149.9|2152.7|2149.7|2155.5|2152.5|2149.2|2146.4|1022
1655125500000|2022-06-13 13:05:00|2152.6|2149.6|2149.2|2146.2|2153.6|2151.5|2148|2146|783
1655125800000|2022-06-13 13:10:00|2148.6|2146.6|2142.2|2140.2|2148.7|2146.7|2141.7|2139.4|893
1655126100000|2022-06-13 13:15:00|2142.3|2140.3|2140.8|2138.8|2142.9|2140.9|2136.4|2134.4|1018
1655126400000|2022-06-13 13:20:00|2140.7|2138.7|2139.9|2137.9|2143.7|2141.4|2138.2|2135.7|957
1655126700000|2022-06-13 13:25:00|2139.8|2137.8|2134.5|2132.5|2141.2|2138.2|2134.4|2132.4|801
1655127000000|2022-06-13 13:30:00|2134.4|2132.4|2132.1|2130.1|2137.3|2134.8|2131.8|2129.8|931
1655127300000|2022-06-13 13:35:00|2131.9|2129.9|2127.2|2124.2|2132.6|2130.5|2122.1|2120.1|919
1655127600000|2022-06-13 13:40:00|2127|2124|2119.1|2117.1|2127.5|2125|2116.4|2114|1412
1655127900000|2022-06-13 13:45:00|2119.2|2117.2|2116.9|2113.9|2123|2120.8|2114.1|2111.5|1294
1655128200000|2022-06-13 13:50:00|2117|2114|2118.3|2116.3|2120.3|2117.8|2112.6|2109.6|1133
1655128500000|2022-06-13 13:55:00|2118.9|2116.9|2119.4|2117.4|2121.7|2119.7|2112.6|2109.6|1067
1655128800000|2022-06-13 14:00:00|2119.3|2117.3|2114.5|2111.5|2120.6|2118.3|2112.6|2110.1|1179
1655129100000|2022-06-13 14:05:00|2114.3|2111.3|2112.8|2110.8|2119.8|2117.8|2112.6|2110.4|1030
1655129400000|2022-06-13 14:10:00|2112.9|2110.9|2107|2105|2114.3|2112.3|2106.6|2104.5|1129
1655129700000|2022-06-13 14:15:00|2106.9|2104.9|2104.1|2102.1|2110.5|2108.5|2103.2|2100.7|1071
1655130000000|2022-06-13 14:20:00|2104.3|2102.3|2105.1|2103.1|2109.6|2107.2|2103|2101|1074
1655130300000|2022-06-13 14:25:00|2105.2|2103.2|2101.7|2099.7|2107.3|2104.8|2100.9|2098.9|934
1655130600000|2022-06-13 14:30:00|2101.8|2099.8|2111.6|2109.6|2112.8|2110.8|2097.5|2095.5|1174
1655130900000|2022-06-13 14:35:00|2111.9|2109.9|2112.1|2109.1|2115.4|2112.4|2108.6|2106.6|1051
1655131200000|2022-06-13 14:40:00|2111.9|2108.9|2113.6|2110.6|2114.9|2112.5|2111.3|2108.6|1012
1655131500000|2022-06-13 14:45:00|2113.5|2110.5|2103.6|2101.6|2115.4|2112.4|2103.4|2101.4|815
1655131800000|2022-06-13 14:50:00|2103.5|2101.5|2105.1|2102.1|2106.3|2104.3|2101.4|2099.4|822
1655132100000|2022-06-13 14:55:00|2104.7|2102.7|2105.2|2103.2|2108.1|2105.9|2102.9|2100.9|811
1655132400000|2022-06-13 15:00:00|2105.3|2103.3|2103.8|2101.8|2107.1|2105.1|2102.3|2100.3|890
1655132700000|2022-06-13 15:05:00|2103.9|2101.9|2106.8|2104.8|2108.9|2106.1|2102.3|2100.3|791
1655133000000|2022-06-13 15:10:00|2106.7|2104.7|2108|2106|2109.5|2107.4|2105.5|2103.5|709
1655133300000|2022-06-13 15:15:00|2108.1|2106.1|2110.1|2108.1|2111.1|2109.1|2107.4|2105|835
1655133600000|2022-06-13 15:20:00|2110|2108|2107.8|2105.8|2111.4|2109.4|2107.1|2105.1|661
1655133900000|2022-06-13 15:25:00|2107.9|2105.9|2112|2110|2112.5|2110.5|2107.7|2105.7|672
1655134200000|2022-06-13 15:30:00|2112.1|2110.1|2111.5|2109.5|2113.7|2111.4|2108.9|2106.9|672
1655134500000|2022-06-13 15:35:00|2111.6|2109.6|2112.7|2110.7|2114.6|2112.4|2111.4|2109.4|747
1655134800000|2022-06-13 15:40:00|2112.9|2110.9|2117.7|2115.7|2118.3|2116.3|2112.4|2110.4|755
1655135100000|2022-06-13 15:45:00|2117.9|2115.9|2122.8|2120.8|2123|2121|2116.6|2114.3|734
1655135400000|2022-06-13 15:50:00|2122.7|2120.7|2118.5|2116.5|2123.6|2121.6|2118.4|2116.4|666
1655135700000|2022-06-13 15:55:00|2118.4|2116.4|2123.5|2121.5|2124|2122|2118.1|2116.1|708
1655136000000|2022-06-13 16:00:00|2123.6|2121.6|2124.5|2122.5|2126.3|2124|2122|2119.9|813
1655136300000|2022-06-13 16:05:00|2124.9|2122.9|2127.1|2125.1|2128.1|2126.1|2124.4|2122.1|717
1655136600000|2022-06-13 16:10:00|2127|2125|2131.6|2129.6|2132.2|2130.2|2127|2125|701
1655136900000|2022-06-13 16:15:00|2131.7|2129.7|2132.6|2130.6|2134.1|2131.5|2130|2127.6|787
1655137200000|2022-06-13 16:20:00|2132.9|2130.9|2132.1|2130.1|2134.8|2132.3|2131.4|2128.9|745
1655137500000|2022-06-13 16:25:00|2132|2130|2132.9|2130.9|2134.4|2132.1|2130.9|2128.6|687
1655137800000|2022-06-13 16:30:00|2132.8|2130.8|2134.9|2132.9|2136.3|2134.3|2131.5|2129.5|717
1655138100000|2022-06-13 16:35:00|2134.8|2132.8|2135.2|2133.2|2137.1|2134.7|2134|2131.7|654
1655138400000|2022-06-13 16:40:00|2135.1|2133.1|2131.7|2129.7|2135.5|2133.3|2131.7|2129.7|514
1655138700000|2022-06-13 16:45:00|2131.8|2129.8|2129.7|2126.7|2132.8|2130.8|2129.3|2126.7|491
1655139000000|2022-06-13 16:50:00|2129.1|2127.1|2127.1|2125.1|2129.9|2127.4|2126.7|2124.4|469
1655139300000|2022-06-13 16:55:00|2127.9|2124.9|2125.4|2123.4|2128.2|2125.7|2124.6|2122.3|508
1655139600000|2022-06-13 17:00:00|2125.3|2123.3|2127.8|2125.8|2128.7|2126.3|2125.2|2122.7|520
1655139900000|2022-06-13 17:05:00|2127.7|2125.7|2128.3|2125.3|2129.6|2127.3|2126.7|2124.2|359
1655140200000|2022-06-13 17:10:00|2127.8|2125.8|2131.2|2129.2|2131.9|2129.4|2127.7|2125.2|295
1655140500000|2022-06-13 17:15:00|2131|2129|2130.6|2128.6|2132|2129.7|2130.3|2127.9|368
1655140800000|2022-06-13 17:20:00|2130.7|2128.7|2130.5|2128.5|2133.6|2131|2129.6|2127.2|498
1655141100000|2022-06-13 17:25:00|2130.4|2128.4|2130.4|2128.4|2131.2|2128.8|2129.1|2126.7|498
1655141400000|2022-06-13 17:30:00|2130.5|2128.5|2128|2125|2132.1|2129.6|2127.6|2125|338
1655141700000|2022-06-13 17:35:00|2127.9|2124.9|2128.7|2126.7|2129.1|2126.8|2126.8|2124.2|329
1655142000000|2022-06-13 17:40:00|2128.8|2126.8|2132.8|2130.8|2134.1|2131.6|2128.7|2126.7|417
1655142300000|2022-06-13 17:45:00|2133.1|2131.1|2133.8|2130.8|2134.3|2131.8|2132.6|2130.4|359
1655142600000|2022-06-13 17:50:00|2133.9|2130.9|2131.1|2128.1|2134.4|2131.8|2129.6|2127.2|421
1655142900000|2022-06-13 17:55:00|2131.2|2128.2|2129.9|2127.9|2132.3|2129.9|2129.8|2127.4|378
1655143200000|2022-06-13 18:00:00|2130.4|2127.4|2130.9|2128.9|2131.9|2129.4|2128.8|2126.7|340
1655143500000|2022-06-13 18:05:00|2130.8|2128.8|2128.9|2126.9|2131.6|2129.1|2127.8|2125.4|335
1655143800000|2022-06-13 18:10:00|2128.8|2126.8|2127.7|2125.7|2129.8|2127.3|2127.3|2124.9|320
1655144100000|2022-06-13 18:15:00|2127.6|2125.6|2128.2|2126.2|2129.8|2127.3|2127.3|2125|411
1655144400000|2022-06-13 18:20:00|2128.1|2126.1|2127.2|2125.2|2130.4|2127.8|2126.7|2124.3|459
1655144700000|2022-06-13 18:25:00|2127.1|2125.1|2126|2124|2128.2|2125.7|2125.8|2123.4|390
1655145000000|2022-06-13 18:30:00|2126.5|2123.5|2124.3|2122.3|2126.8|2124.4|2123.3|2120.7|361
1655145300000|2022-06-13 18:35:00|2124.4|2122.4|2128.5|2125.5|2129.2|2126.7|2124|2121.3|469
1655145600000|2022-06-13 18:40:00|2128.1|2126.1|2129.9|2127.9|2131.7|2129|2128.1|2125.6|532
1655145900000|2022-06-13 18:45:00|2130|2128|2128|2126|2132.3|2129.9|2127.4|2125|392
1655146200000|2022-06-13 18:50:00|2128.3|2125.3|2124.6|2122.6|2128.3|2125.6|2124.2|2121.8|477
1655146500000|2022-06-13 18:55:00|2124.1|2122.1|2124.5|2122.5|2127|2124.5|2123|2120.4|613
1655146800000|2022-06-13 19:00:00|2124.4|2122.4|2125.6|2122.6|2126.5|2123.6|2122|2119.7|578
1655147100000|2022-06-13 19:05:00|2125.7|2122.7|2122.1|2119.1|2125.7|2123.1|2120.5|2117.5|712
1655147400000|2022-06-13 19:10:00|2122.2|2119.2|2120|2117|2122.5|2119.9|2119.5|2116.8|522
1655147700000|2022-06-13 19:15:00|2120.1|2117.1|2120.6|2117.6|2127.8|2124.8|2114.9|2111.9|1463
1655148000000|2022-06-13 19:20:00|2120.5|2117.5|2116.8|2113.8|2123.8|2120.8|2116.4|2113.4|1192
1655148300000|2022-06-13 19:25:00|2116.9|2113.9|2113.5|2110.5|2117.4|2114.4|2112|2109.4|860
1655148600000|2022-06-13 19:30:00|2113.4|2110.4|2113.3|2110.3|2114.6|2111.7|2110.5|2107.6|720
1655148900000|2022-06-13 19:35:00|2113.1|2110.1|2113.8|2110.8|2118.3|2115.3|2113.1|2110.1|658
1655149200000|2022-06-13 19:40:00|2113.9|2110.9|2115.1|2112.1|2116.7|2114.2|2112.2|2109.5|760
1655149500000|2022-06-13 19:45:00|2115.2|2112.2|2117.3|2114.3|2119.2|2116.7|2114.5|2111.5|713
1655149800000|2022-06-13 19:50:00|2117.5|2114.5|2117.6|2114.6|2119.4|2116.8|2116.3|2113.7|756
1655150100000|2022-06-13 19:55:00|2117.9|2114.9|2115.9|2112.9|2119.9|2116.9|2115.2|2112.2|687
1655150400000|2022-06-13 20:00:00|2116.2|2113.2|2117.1|2114.1|2117.6|2114.6|2115.5|2112.5|490
1655150700000|2022-06-13 20:05:00|2116.9|2113.9|2115.3|2112.3|2117.9|2114.9|2114.5|2111.6|375
1655151000000|2022-06-13 20:10:00|2115.2|2112.2|2115.5|2112.5|2117.1|2114.5|2114.3|2111.6|345
1655151300000|2022-06-13 20:15:00|2115.6|2112.6|2113.1|2110.1|2116.7|2113.7|2112.9|2109.9|289
1655151600000|2022-06-13 20:20:00|2113|2110|2111.2|2108.2|2113.7|2110.7|2110.5|2107.8|333
1655151900000|2022-06-13 20:25:00|2111.3|2108.3|2111.9|2108.9|2112.3|2109.3|2106.4|2103.7|421
1655152200000|2022-06-13 20:30:00|2112|2109|2111.2|2108.2|2113.1|2110.1|2110.7|2107.7|258
1655152500000|2022-06-13 20:35:00|2111.1|2108.1|2111.8|2108.8|2112.1|2109.1|2109|2106|322
1655152800000|2022-06-13 20:40:00|2112.1|2109.1|2111.4|2108.4|2112.1|2109.1|2109.1|2106.1|306
1655153100000|2022-06-13 20:45:00|2111.3|2108.3|2111.3|2108.3|2114.7|2111.7|2110.4|2107.4|314
1655153400000|2022-06-13 20:50:00|2111.2|2108.2|2111.1|2108.1|2113.1|2110.2|2110.7|2107.8|304
1655153700000|2022-06-13 20:55:00|2111|2108|2109.7|2106.7|2112.5|2108.1|2108.7|2104.7|433
1655157600000|2022-06-13 22:00:00|2112.2|2109.2|2110.1|2107.1|2117.9|2113.7|2108.7|2105.5|731
1655157900000|2022-06-13 22:05:00|2110|2107|2110.4|2107.4|2111.7|2108.6|2108.6|2104.7|526
1655158200000|2022-06-13 22:10:00|2110.5|2107.5|2110.7|2107.7|2111.9|2108.9|2109.6|2106.9|286
1655158500000|2022-06-13 22:15:00|2110.8|2107.8|2110.6|2107.6|2111.5|2108.5|2109.5|2106.5|231
1655158800000|2022-06-13 22:20:00|2110.7|2107.7|2109.7|2106.7|2111|2108|2109.3|2106.3|186
1655159100000|2022-06-13 22:25:00|2109.6|2106.6|2110.3|2107.3|2110.6|2107.6|2109.4|2106.4|165
1655159400000|2022-06-13 22:30:00|2110.2|2107.2|2112.1|2109.1|2112.4|2109.8|2109.7|2107.2|218
1655159700000|2022-06-13 22:35:00|2112|2109|2111.9|2109.9|2112.5|2110.1|2111.2|2108.7|171
1655160000000|2022-06-13 22:40:00|2112.2|2109.2|2113|2110|2113.3|2110.6|2111.5|2108.9|126
1655160300000|2022-06-13 22:45:00|2113.1|2110.1|2112.9|2109.9|2113.3|2110.6|2111.7|2109.3|285
1655160600000|2022-06-13 22:50:00|2112.2|2110.2|2112.5|2110.5|2113.3|2110.7|2111.7|2109.4|289
1655160900000|2022-06-13 22:55:00|2112.6|2110.6|2112.7|2110.7|2113.9|2110.9|2112.4|2109.7|335
1655161200000|2022-06-13 23:00:00|2112.6|2110.6|2112.5|2110.5|2114|2111.8|2111.7|2109.4|446
1655161500000|2022-06-13 23:05:00|2113|2110|2112.9|2109.9|2113.6|2110.9|2112.3|2109.3|273
1655161800000|2022-06-13 23:10:00|2112.8|2109.8|2111.8|2108.8|2113.6|2110.6|2111|2108.4|175
1655162100000|2022-06-13 23:15:00|2110.9|2108.9|2112.8|2109.8|2112.8|2109.8|2110.7|2108.3|146
1655162400000|2022-06-13 23:20:00|2112.7|2109.7|2112.5|2109.5|2113.3|2110.3|2112.4|2109.4|143
1655162700000|2022-06-13 23:25:00|2112.6|2109.6|2112.4|2109.4|2112.7|2109.7|2111.6|2108.6|151
1655163000000|2022-06-13 23:30:00|2112.3|2109.3|2112.1|2109.1|2112.5|2109.7|2111.2|2108.6|170
1655163300000|2022-06-13 23:35:00|2112|2109|2110|2107|2112.1|2109.1|2109.5|2106.9|197
1655163600000|2022-06-13 23:40:00|2109.9|2106.9|2107.9|2104.9|2110|2107|2107.6|2104.9|176
1655163900000|2022-06-13 23:45:00|2108|2105|2109.9|2107.9|2110.6|2108.2|2107.5|2104.7|222
1655164200000|2022-06-13 23:50:00|2109.8|2107.8|2111.9|2108.9|2112.5|2110|2109.6|2107.1|251
1655164500000|2022-06-13 23:55:00|2112|2109|2113.7|2111.7|2114.6|2111.8|2111.4|2109|235
1655164800000|2022-06-14 00:00:00|2114.4|2111.4|2111.3|2108.3|2116.7|2113.7|2110.5|2107.6|331
1655165100000|2022-06-14 00:05:00|2111.4|2108.4|2117.1|2114.1|2117.1|2114.1|2110.2|2107.8|319
1655165400000|2022-06-14 00:10:00|2117.4|2114.4|2117.4|2115.4|2118.4|2115.7|2115.9|2113.5|320
1655165700000|2022-06-14 00:15:00|2117.3|2115.3|2115.4|2112.4|2118.2|2115.6|2113.7|2110.9|412
1655166000000|2022-06-14 00:20:00|2115.3|2112.3|2117.7|2114.7|2118.1|2115.4|2114.1|2111.6|463
1655166300000|2022-06-14 00:25:00|2117.6|2114.6|2118.3|2116.3|2118.8|2116.3|2116.4|2113.5|421
1655166600000|2022-06-14 00:30:00|2118.2|2116.2|2117|2114|2119.5|2116.8|2116.5|2113.8|289
1655166900000|2022-06-14 00:35:00|2116.9|2113.9|2117.5|2115.5|2119.4|2116.8|2115.7|2113.6|318
1655167200000|2022-06-14 00:40:00|2117.4|2115.4|2120.5|2117.5|2120.5|2117.6|2117.4|2114.9|342
1655167500000|2022-06-14 00:45:00|2120.4|2117.4|2119.7|2116.7|2121|2118.3|2118.2|2115.7|403
1655167800000|2022-06-14 00:50:00|2119.6|2116.6|2120.5|2118.5|2121.1|2118.5|2118.2|2115.8|426
1655168100000|2022-06-14 00:55:00|2120.4|2118.4|2121.1|2118.1|2122|2119.2|2120|2117|381
1655168400000|2022-06-14 01:00:00|2121.2|2118.2|2121|2118|2122.6|2120|2118.4|2116|561
1655168700000|2022-06-14 01:05:00|2120.9|2117.9|2118.4|2115.4|2121.5|2118.7|2117.1|2114.4|518
1655169000000|2022-06-14 01:10:00|2118.3|2115.3|2117.6|2115.6|2118.4|2115.6|2114.7|2112.2|561
1655169300000|2022-06-14 01:15:00|2117.5|2115.5|2115.9|2112.9|2118.1|2115.6|2114.4|2111.5|493
1655169600000|2022-06-14 01:20:00|2115.4|2113.4|2117.4|2114.4|2118.3|2115.3|2115.3|2113.3|488
1655169900000|2022-06-14 01:25:00|2117.5|2114.5|2116.7|2113.7|2118.4|2115.4|2115.7|2113.2|510
1655170200000|2022-06-14 01:30:00|2116.4|2113.4|2118.7|2115.7|2119.4|2116.4|2114.7|2111.7|547
1655170500000|2022-06-14 01:35:00|2118.6|2115.6|2119.6|2116.6|2120.7|2117.9|2117.5|2115.3|494
1655170800000|2022-06-14 01:40:00|2119.7|2116.7|2118.2|2115.2|2120.2|2117.2|2117.3|2114.9|559
1655171100000|2022-06-14 01:45:00|2118.5|2115.5|2116.9|2113.9|2118.7|2116.2|2115.3|2112.7|536
1655171400000|2022-06-14 01:50:00|2116.8|2113.8|2117.4|2114.4|2117.9|2115|2115.8|2113.3|412
1655171700000|2022-06-14 01:55:00|2117.2|2114.2|2114.3|2111.3|2117.3|2114.4|2113.6|2110.6|521
1655172000000|2022-06-14 02:00:00|2114.2|2111.2|2115.1|2112.1|2116.9|2113.9|2114.1|2111.1|456
1655172300000|2022-06-14 02:05:00|2115|2112|2117.7|2114.7|2117.8|2114.9|2114.6|2111.6|437
1655172600000|2022-06-14 02:10:00|2117.5|2114.5|2116.3|2113.3|2118.3|2115.3|2115.7|2113|340
1655172900000|2022-06-14 02:15:00|2116.2|2113.2|2114.4|2111.4|2117.8|2115.3|2113.6|2110.9|417
1655173200000|2022-06-14 02:20:00|2114.1|2111.1|2115|2113|2116.1|2113.3|2114|2111|333
1655173500000|2022-06-14 02:25:00|2114.9|2112.9|2115.5|2112.5|2116.9|2114.2|2114.3|2111.8|225
1655173800000|2022-06-14 02:30:00|2115.6|2112.6|2119.5|2116.5|2120|2117|2115.2|2112.5|440
1655174100000|2022-06-14 02:35:00|2119.6|2116.6|2118.5|2116.5|2120.6|2118|2118.4|2116.1|393
1655174400000|2022-06-14 02:40:00|2119.4|2116.4|2118.6|2115.6|2120.1|2117.7|2117.6|2115.3|338
1655174700000|2022-06-14 02:45:00|2118.7|2115.7|2119.2|2117.2|2120.1|2117.6|2118|2115.6|382
1655175000000|2022-06-14 02:50:00|2119.3|2117.3|2119.4|2117.4|2120.4|2117.9|2118.7|2116|323
1655175300000|2022-06-14 02:55:00|2119.5|2117.5|2119.4|2116.4|2120.4|2117.9|2118.4|2115.9|339
1655175600000|2022-06-14 03:00:00|2119.3|2116.3|2121|2118|2121|2118.4|2117.5|2114.9|418
1655175900000|2022-06-14 03:05:00|2120.9|2117.9|2121.2|2118.2|2123|2120|2120.4|2117.6|430
1655176200000|2022-06-14 03:10:00|2121.1|2118.1|2120.9|2117.9|2122.6|2119.6|2119.7|2117.1|324
1655176500000|2022-06-14 03:15:00|2120.8|2117.8|2120.3|2117.3|2121.2|2118.2|2119|2116.4|295
1655176800000|2022-06-14 03:20:00|2120.4|2117.4|2120.4|2117.4|2122|2119.3|2119.8|2116.8|437
1655177100000|2022-06-14 03:25:00|2120.5|2117.5|2118.9|2115.9|2121.3|2118.5|2118.3|2115.3|528
1655177400000|2022-06-14 03:30:00|2119.1|2116.1|2118.6|2115.6|2119.7|2116.7|2117.1|2114.1|454
1655177700000|2022-06-14 03:35:00|2118.5|2115.5|2116.9|2113.9|2119.1|2116.1|2115.8|2113.3|419
1655178000000|2022-06-14 03:40:00|2116.8|2113.8|2116.6|2114.6|2118|2115|2115.9|2113.5|268
1655178300000|2022-06-14 03:45:00|2116.5|2114.5|2118.4|2115.4|2119.4|2116.4|2116.2|2113.4|362
1655178600000|2022-06-14 03:50:00|2118.5|2115.5|2118.8|2115.8|2119.3|2116.4|2117|2114.5|305
1655178900000|2022-06-14 03:55:00|2118.7|2115.7|2118.4|2115.4|2119.4|2116.4|2117.3|2114.8|323
1655179200000|2022-06-14 04:00:00|2118.8|2115.8|2121.7|2118.7|2123|2120|2118.2|2115.7|566
1655179500000|2022-06-14 04:05:00|2122|2119|2123.2|2120.2|2123.4|2120.9|2120.5|2118.1|410
1655179800000|2022-06-14 04:10:00|2122.9|2119.9|2122.3|2120.3|2123.4|2120.6|2121.6|2118.8|374
1655180100000|2022-06-14 04:15:00|2123|2120|2122.7|2119.7|2123.9|2121.4|2121.9|2119.6|258
1655180400000|2022-06-14 04:20:00|2122.6|2119.6|2123.9|2120.9|2124.3|2121.6|2122|2119.6|334
1655180700000|2022-06-14 04:25:00|2124|2121|2122.5|2119.5|2124|2121|2121|2118.5|326
1655181000000|2022-06-14 04:30:00|2122.6|2119.6|2120.8|2117.8|2122.6|2119.6|2119.6|2116.9|365
1655181300000|2022-06-14 04:35:00|2120.7|2117.7|2119.5|2116.5|2121.3|2118.3|2118.5|2115.9|313
1655181600000|2022-06-14 04:40:00|2119.8|2116.8|2119.6|2116.6|2120.8|2117.9|2118.5|2116.1|280
1655181900000|2022-06-14 04:45:00|2119.4|2116.4|2119.1|2116.1|2119.9|2117.2|2117.9|2115.5|318
1655182200000|2022-06-14 04:50:00|2119.2|2116.2|2118.4|2116.4|2119.3|2116.6|2117.1|2114.6|210
1655182500000|2022-06-14 04:55:00|2118.3|2116.3|2119.1|2116.1|2119.3|2116.8|2117.6|2115.5|196
1655182800000|2022-06-14 05:00:00|2119.2|2116.2|2118.8|2116.8|2119.4|2117|2117.2|2114.9|261
1655183100000|2022-06-14 05:05:00|2118.9|2116.9|2120.5|2117.5|2122.9|2119.9|2118.8|2116.3|320
1655183400000|2022-06-14 05:10:00|2120.7|2117.7|2120.9|2118.9|2121.8|2119.4|2118.6|2116.2|317
1655183700000|2022-06-14 05:15:00|2121.4|2118.4|2121.3|2119.3|2121.7|2119.4|2119.2|2116.8|343
1655184000000|2022-06-14 05:20:00|2121.2|2119.2|2119.7|2117.7|2122.1|2119.7|2119.6|2117|305
1655184300000|2022-06-14 05:25:00|2120|2117|2118.4|2116.4|2120.3|2117.8|2118.1|2115.4|288
1655184600000|2022-06-14 05:30:00|2118.3|2116.3|2121.2|2119.2|2121.7|2119.4|2118|2115|583
1655184900000|2022-06-14 05:35:00|2121.1|2119.1|2121.5|2119.5|2123.6|2121.2|2121|2118.9|407
1655185200000|2022-06-14 05:40:00|2121.6|2119.6|2122.9|2120.9|2123.6|2121.5|2121|2118.6|427
1655185500000|2022-06-14 05:45:00|2122.7|2120.7|2127.3|2125.3|2128.5|2126.3|2122.4|2120.1|463
1655185800000|2022-06-14 05:50:00|2127.1|2125.1|2127.8|2125.8|2128.6|2126.1|2125.8|2123.4|536
1655186100000|2022-06-14 05:55:00|2127.6|2125.6|2129.7|2126.7|2130.1|2127.5|2127.4|2125.4|640
1655186400000|2022-06-14 06:00:00|2130|2127|2131.7|2128.7|2133.3|2130.3|2128.5|2125.5|890
1655186700000|2022-06-14 06:05:00|2131.8|2128.8|2127.8|2125.8|2132.6|2129.6|2127.5|2125.2|611
1655187000000|2022-06-14 06:10:00|2127.9|2125.9|2129.9|2127.9|2130.7|2128.3|2126.3|2124|578
1655187300000|2022-06-14 06:15:00|2129.7|2127.7|2129.8|2127.8|2130.5|2128.1|2127.5|2125.5|517
1655187600000|2022-06-14 06:20:00|2130|2128|2130.7|2128.7|2132.5|2130|2128.3|2126.3|431
1655187900000|2022-06-14 06:25:00|2130.8|2128.8|2130.6|2128.6|2132.6|2129.8|2130.1|2127.7|582
1655188200000|2022-06-14 06:30:00|2130.5|2128.5|2131.7|2129.7|2132.1|2129.7|2129|2126.4|513
1655188500000|2022-06-14 06:35:00|2131.6|2129.6|2130.1|2127.1|2132|2129.7|2128.8|2126.5|481
1655188800000|2022-06-14 06:40:00|2129.5|2127.5|2132.1|2130.1|2133.1|2130.6|2129.2|2126.7|394
1655189100000|2022-06-14 06:45:00|2132.2|2130.2|2134.2|2132.2|2135|2132.4|2131.9|2129.6|360
1655189400000|2022-06-14 06:50:00|2134.1|2132.1|2133.6|2131.6|2135.6|2133.2|2133|2130.7|404
1655189700000|2022-06-14 06:55:00|2133.7|2131.7|2133.2|2131.2|2134.4|2132|2132.2|2130.1|470
1655190000000|2022-06-14 07:00:00|2132.9|2130.9|2138.6|2136.6|2139.7|2137.1|2132.1|2130.1|583
1655190300000|2022-06-14 07:05:00|2138.7|2136.7|2136.4|2134.4|2139.7|2137.1|2136|2133.7|596
1655190600000|2022-06-14 07:10:00|2136.5|2134.5|2133.5|2131.5|2137.5|2135|2132.6|2130.6|510
1655190900000|2022-06-14 07:15:00|2133.4|2131.4|2136.4|2134.4|2137|2134.5|2132.5|2130.2|663
1655191200000|2022-06-14 07:20:00|2137|2134|2137.1|2134.1|2138.3|2136.3|2134.4|2132.3|544
1655191500000|2022-06-14 07:25:00|2137|2134|2131.5|2129.5|2137.1|2134.6|2131|2128.8|481
1655191800000|2022-06-14 07:30:00|2131.4|2129.4|2137|2135|2137.2|2135.2|2128.3|2125.9|597
1655192100000|2022-06-14 07:35:00|2136.7|2134.7|2131.2|2129.2|2137|2134.7|2130.8|2128.8|518
1655192400000|2022-06-14 07:40:00|2131.3|2129.3|2131.1|2129.1|2134.1|2131.6|2130.5|2128.1|504
1655192700000|2022-06-14 07:45:00|2131.2|2129.2|2129.4|2127.4|2133|2130.6|2129.4|2127.4|492
1655193000000|2022-06-14 07:50:00|2129.6|2127.6|2129.8|2127.8|2133.6|2131.2|2128.1|2125.7|525
1655193300000|2022-06-14 07:55:00|2129.7|2127.7|2127.9|2125.9|2130.3|2128.3|2127.3|2125.3|437
1655193600000|2022-06-14 08:00:00|2127.6|2125.6|2127|2124|2129|2126.6|2126.3|2123.6|546
1655193900000|2022-06-14 08:05:00|2126.2|2124.2|2124.7|2122.7|2127.4|2125|2124.7|2122.7|481
1655194200000|2022-06-14 08:10:00|2124.6|2122.6|2124.4|2122.4|2126.7|2124.1|2123.8|2121.6|473
1655194500000|2022-06-14 08:15:00|2124.3|2122.3|2124.7|2122.7|2126.1|2124.1|2122.3|2120|399
1655194800000|2022-06-14 08:20:00|2124.8|2122.8|2128.6|2126.6|2130.3|2128.3|2124.5|2122.5|422
1655195100000|2022-06-14 08:25:00|2128.7|2126.7|2127.6|2125.6|2129.3|2127.3|2125.5|2123.5|393
1655195400000|2022-06-14 08:30:00|2127.5|2125.5|2129.8|2127.8|2129.8|2127.8|2126.4|2124.4|386
1655195700000|2022-06-14 08:35:00|2129.7|2127.7|2126.6|2124.6|2129.9|2127.9|2125.5|2123.5|407
1655196000000|2022-06-14 08:40:00|2126.7|2124.7|2123.7|2121.7|2128.3|2126.3|2123.2|2120.8|427
1655196300000|2022-06-14 08:45:00|2123.6|2121.6|2123.1|2121.1|2128.1|2125.7|2123|2120.6|487
1655196600000|2022-06-14 08:50:00|2123.3|2121.3|2123.3|2121.3|2124.6|2122.3|2121.3|2118.7|417
1655196900000|2022-06-14 08:55:00|2123.4|2121.4|2120.2|2117.2|2124.6|2122.4|2118.6|2116.5|499
1655197200000|2022-06-14 09:00:00|2120.1|2117.1|2116.2|2114.2|2120.1|2117.1|2114.5|2112.5|475
1655197500000|2022-06-14 09:05:00|2116.5|2114.5|2114.7|2112.7|2116.7|2114.7|2112.2|2109.9|568
1655197800000|2022-06-14 09:10:00|2114.5|2112.5|2113.2|2111.2|2114.7|2112.7|2111.2|2109.2|527
1655198100000|2022-06-14 09:15:00|2113|2111|2115.5|2113.5|2116.4|2113.7|2112|2109.9|439
1655198400000|2022-06-14 09:20:00|2116|2113|2119.4|2117.4|2120.4|2118|2114.4|2111.8|501
1655198700000|2022-06-14 09:25:00|2119.6|2117.6|2113.3|2111.3|2119.6|2117.6|2112.5|2110.1|614
1655199000000|2022-06-14 09:30:00|2113.2|2111.2|2114.3|2111.3|2115.8|2113.8|2113.2|2110.8|686
1655199300000|2022-06-14 09:35:00|2114.2|2111.2|2117.4|2115.4|2118.9|2116.6|2113.5|2111|579
1655199600000|2022-06-14 09:40:00|2117.3|2115.3|2114.7|2111.7|2118|2115.6|2113.3|2110.6|639
1655199900000|2022-06-14 09:45:00|2114.8|2111.8|2117.7|2115.7|2118|2115.9|2114|2111.1|473
1655200200000|2022-06-14 09:50:00|2117.5|2115.5|2119.8|2117.8|2120|2118|2116.8|2114|484
1655200500000|2022-06-14 09:55:00|2119.9|2117.9|2118.8|2116.8|2119.9|2117.9|2116.9|2114.4|430
1655200800000|2022-06-14 10:00:00|2118.7|2116.7|2115.8|2113.8|2119.1|2116.9|2114.3|2112|560
1655201100000|2022-06-14 10:05:00|2115.9|2113.9|2113.4|2111.4|2115.9|2113.9|2113.2|2110.9|368
1655201400000|2022-06-14 10:10:00|2113.3|2111.3|2113.3|2111.3|2113.5|2111.5|2111.5|2109.5|372
1655201700000|2022-06-14 10:15:00|2113.2|2111.2|2114.3|2112.3|2115.7|2113.7|2113.1|2111.1|386
1655202000000|2022-06-14 10:20:00|2114.1|2112.1|2112.1|2110.1|2114.4|2112.4|2111.6|2109.6|416
1655202300000|2022-06-14 10:25:00|2112|2110|2110|2108|2112.5|2110.5|2109.3|2107.1|408
1655202600000|2022-06-14 10:30:00|2109.9|2107.9|2114.9|2111.9|2115.1|2113|2109.4|2107.4|459
1655202900000|2022-06-14 10:35:00|2114.8|2111.8|2112|2110|2114.9|2112.3|2110.6|2108.1|280
1655203200000|2022-06-14 10:40:00|2111.9|2109.9|2115|2113|2115.6|2113.2|2111.9|2109.9|344
1655203500000|2022-06-14 10:45:00|2114.9|2112.9|2114.2|2112.2|2116.7|2114.6|2114.2|2111.8|398
1655203800000|2022-06-14 10:50:00|2114.3|2112.3|2117.7|2115.7|2117.9|2115.8|2114|2111.6|367
1655204100000|2022-06-14 10:55:00|2117.6|2115.6|2120.4|2118.4|2121|2119|2117|2114.9|503
1655204400000|2022-06-14 11:00:00|2120.6|2118.6|2118.5|2116.5|2124.6|2121.9|2118.2|2115.6|682
1655204700000|2022-06-14 11:05:00|2118.4|2116.4|2117.6|2115.6|2119.1|2116.7|2116.2|2113.8|351
1655205000000|2022-06-14 11:10:00|2117.5|2115.5|2119.9|2116.9|2120.6|2118.6|2116.9|2114.9|397
1655205300000|2022-06-14 11:15:00|2120|2117|2114.3|2112.3|2120.1|2117.9|2114.2|2111.5|498
1655205600000|2022-06-14 11:20:00|2114.4|2112.4|2116.2|2114.2|2116.9|2114.8|2113.9|2111.5|575
1655205900000|2022-06-14 11:25:00|2116.1|2114.1|2118.4|2116.4|2119.5|2117.5|2115.7|2113|459
1655206200000|2022-06-14 11:30:00|2118.2|2116.2|2117.8|2115.8|2122.5|2120.5|2117.5|2115.3|524
1655206500000|2022-06-14 11:35:00|2117.6|2115.6|2119.5|2117.5|2119.6|2117.6|2116.9|2114.1|521
1655206800000|2022-06-14 11:40:00|2119.6|2117.6|2119.2|2116.2|2120.1|2117.8|2118.2|2115.6|440
1655207100000|2022-06-14 11:45:00|2119.1|2116.1|2114.9|2111.9|2120.7|2118.3|2114.7|2111.7|482
1655207400000|2022-06-14 11:50:00|2114.6|2111.6|2109.9|2106.9|2114.9|2112.5|2108.6|2106.4|522
1655207700000|2022-06-14 11:55:00|2110|2107|2109.2|2106.2|2112.4|2109.8|2108.1|2105.1|701
1655208000000|2022-06-14 12:00:00|2109.3|2106.3|2111.2|2109.2|2113.6|2111.2|2108.3|2105.3|752
1655208300000|2022-06-14 12:05:00|2111.4|2109.4|2109.5|2106.5|2114.7|2112.3|2109.3|2106.3|669
1655208600000|2022-06-14 12:10:00|2109.4|2106.4|2110.3|2108.3|2111.2|2108.7|2107.3|2104.9|671
1655208900000|2022-06-14 12:15:00|2110.4|2108.4|2114.3|2111.3|2118.5|2116.3|2109.2|2107.1|670
1655209200000|2022-06-14 12:20:00|2113.9|2110.9|2117.7|2115.7|2118.2|2115.9|2113|2110|953
1655209500000|2022-06-14 12:25:00|2118.2|2116.2|2122.1|2119.1|2123|2120.4|2117.5|2114.9|785
1655209800000|2022-06-14 12:30:00|2122|2119|2126.4|2123.4|2131.3|2128.8|2121.7|2118.7|1237
1655210100000|2022-06-14 12:35:00|2126.2|2123.2|2131.5|2128.5|2132.2|2129.2|2125.3|2122.8|960
1655210400000|2022-06-14 12:40:00|2131.4|2128.4|2130.6|2128.6|2134.5|2131.5|2127.8|2124.8|887
1655210700000|2022-06-14 12:45:00|2131.1|2128.1|2129.8|2127.8|2134.2|2131.2|2129|2126.1|981
1655211000000|2022-06-14 12:50:00|2130.5|2127.5|2131.2|2128.2|2132.4|2129.5|2128.4|2125.8|864
1655211300000|2022-06-14 12:55:00|2131.4|2128.4|2129.9|2126.9|2132.3|2129.3|2129.2|2126.2|743
1655211600000|2022-06-14 13:00:00|2129.8|2126.8|2133.7|2130.7|2134.1|2131.4|2129.4|2126.4|1027
1655211900000|2022-06-14 13:05:00|2133.4|2130.4|2129.4|2126.4|2133.7|2130.7|2125.8|2122.8|933
1655212200000|2022-06-14 13:10:00|2129.6|2126.6|2128.6|2125.6|2130.8|2127.8|2126.7|2124.1|819
1655212500000|2022-06-14 13:15:00|2128.9|2125.9|2128.5|2125.5|2134.2|2131.7|2127.7|2125.2|827
1655212800000|2022-06-14 13:20:00|2128.4|2125.4|2126.6|2123.6|2131.9|2128.9|2125.9|2123.6|786
1655213100000|2022-06-14 13:25:00|2126.7|2123.7|2121.6|2119.6|2127.4|2124.4|2121.5|2119.1|606
1655213400000|2022-06-14 13:30:00|2121.5|2119.5|2123.4|2121.4|2124.9|2122.2|2119.5|2117.2|971
1655213700000|2022-06-14 13:35:00|2123.6|2121.6|2122|2119|2123.7|2121.7|2115.9|2113.7|906
1655214000000|2022-06-14 13:40:00|2121.8|2118.8|2117.9|2115.9|2124.8|2122|2116.7|2113.7|861
1655214300000|2022-06-14 13:45:00|2117.8|2115.8|2118|2115|2121.4|2118.7|2116.6|2113.9|913
1655214600000|2022-06-14 13:50:00|2117.9|2114.9|2115.2|2113.2|2118|2115.5|2112.5|2109.9|929
1655214900000|2022-06-14 13:55:00|2115|2113|2113.7|2110.7|2116.2|2113.5|2113.1|2110.3|904
1655215200000|2022-06-14 14:00:00|2113.9|2110.9|2112.5|2109.5|2118.6|2115.6|2111.1|2108.5|954
1655215500000|2022-06-14 14:05:00|2112.4|2109.4|2105.6|2103.6|2112.6|2109.7|2104.6|2102.2|969
1655215800000|2022-06-14 14:10:00|2105.7|2103.7|2104.2|2101.2|2107.2|2104.2|2101.7|2099.1|1061
1655216100000|2022-06-14 14:15:00|2104.3|2101.3|2102.8|2099.8|2104.5|2102|2101.2|2099.2|1041
1655216400000|2022-06-14 14:20:00|2102.2|2100.2|2101.3|2098.3|2103.7|2100.7|2100.7|2098.2|841
1655216700000|2022-06-14 14:25:00|2101.1|2098.1|2096.2|2093.2|2101.2|2098.5|2094.8|2092.3|919
1655217000000|2022-06-14 14:30:00|2096|2094|2095.7|2092.7|2098.4|2095.7|2092.7|2090.3|1017
1655217300000|2022-06-14 14:35:00|2095.8|2092.8|2102.2|2099.2|2103.4|2100.6|2094.7|2092.1|1028
1655217600000|2022-06-14 14:40:00|2102.1|2099.1|2098|2095|2103.5|2100.9|2094.8|2092.2|1009
1655217900000|2022-06-14 14:45:00|2097.9|2094.9|2101.6|2099.6|2103.3|2100.6|2096.4|2093.8|1056
1655218200000|2022-06-14 14:50:00|2102.2|2099.2|2101.6|2099.6|2104.4|2101.9|2100.4|2098.4|911
1655218500000|2022-06-14 14:55:00|2101.7|2099.7|2099|2097|2103.2|2101.2|2098.5|2096.5|758
1655218800000|2022-06-14 15:00:00|2099.1|2097.1|2098.4|2096.4|2105.6|2103.1|2097.7|2095.4|959
1655219100000|2022-06-14 15:05:00|2098.6|2096.6|2095.2|2093.2|2099.6|2097.6|2095|2092.9|834
1655219400000|2022-06-14 15:10:00|2095.1|2093.1|2098.6|2096.6|2099.4|2097.2|2094.5|2092.2|779
1655219700000|2022-06-14 15:15:00|2098.5|2096.5|2099.3|2096.3|2100.9|2098.4|2096.7|2094.7|740
1655220000000|2022-06-14 15:20:00|2098.8|2096.8|2099.8|2097.8|2100.4|2098.1|2097.4|2095|692
1655220300000|2022-06-14 15:25:00|2099.9|2097.9|2097.7|2094.7|2102.3|2100.1|2096.7|2094.3|604
1655220600000|2022-06-14 15:30:00|2097.8|2094.8|2100.3|2098.3|2100.4|2098.4|2094.7|2092.7|771
1655220900000|2022-06-14 15:35:00|2100.5|2098.5|2096.7|2094.7|2100.7|2098.5|2096.3|2093.7|707
1655221200000|2022-06-14 15:40:00|2096.9|2094.9|2096|2094|2098.9|2096.4|2095.4|2093|754
1655221500000|2022-06-14 15:45:00|2095.9|2093.9|2096.9|2093.9|2098.5|2096|2094.2|2091.7|784
1655221800000|2022-06-14 15:50:00|2097|2094|2092.8|2089.8|2097|2094.3|2090.9|2088.9|806
1655222100000|2022-06-14 15:55:00|2092.7|2089.7|2094.3|2091.3|2095.1|2092.8|2091.6|2089.1|792
1655222400000|2022-06-14 16:00:00|2094.4|2091.4|2093.6|2090.6|2094.7|2092.3|2091.4|2089|764
1655222700000|2022-06-14 16:05:00|2093.5|2090.5|2091.8|2089.8|2094.8|2092.3|2091.4|2089.3|665
1655223000000|2022-06-14 16:10:00|2091.7|2089.7|2092.7|2090.7|2094.8|2092.2|2091.3|2089.3|616
1655223300000|2022-06-14 16:15:00|2092.6|2090.6|2094.7|2092.7|2096.4|2094.1|2091.3|2089.3|631
1655223600000|2022-06-14 16:20:00|2094.6|2092.6|2092.4|2090.4|2095.7|2093.3|2092|2090|592
1655223900000|2022-06-14 16:25:00|2092.3|2090.3|2094.7|2092.7|2095|2092.8|2091.6|2089.3|589
1655224200000|2022-06-14 16:30:00|2094.6|2092.6|2095.6|2093.6|2096.6|2094.5|2093.4|2091.3|598
1655224500000|2022-06-14 16:35:00|2095.5|2093.5|2094.6|2092.6|2096.6|2094.6|2094.4|2092.3|548
1655224800000|2022-06-14 16:40:00|2094.5|2092.5|2096.1|2094.1|2096.4|2094.4|2094|2092|409
1655225100000|2022-06-14 16:45:00|2096.2|2094.2|2096.4|2094.4|2096.7|2094.7|2095|2092.8|356
1655225400000|2022-06-14 16:50:00|2096.6|2094.6|2095.3|2093.3|2096.8|2094.6|2094.5|2092.5|380
1655225700000|2022-06-14 16:55:00|2095.5|2093.5|2094.7|2092.7|2096.9|2094.7|2094.3|2092.2|455
1655226000000|2022-06-14 17:00:00|2094.8|2092.8|2096.4|2094.4|2096.5|2094.5|2094.4|2092.4|462
1655226300000|2022-06-14 17:05:00|2096.3|2094.3|2097.3|2095.3|2099.1|2096.5|2095.9|2093.9|582
1655226600000|2022-06-14 17:10:00|2097.4|2095.4|2097.1|2094.1|2097.7|2095.5|2095.8|2093.7|572
1655226900000|2022-06-14 17:15:00|2097.2|2094.2|2100.3|2098.3|2100.9|2098.5|2096.4|2094.2|548
1655227200000|2022-06-14 17:20:00|2100.2|2098.2|2099.2|2097.2|2102.3|2100.3|2098.5|2096.5|668
1655227500000|2022-06-14 17:25:00|2099.3|2097.3|2098.8|2096.8|2100.3|2098.3|2097.8|2095.8|641
1655227800000|2022-06-14 17:30:00|2098.9|2096.9|2100.6|2098.6|2101.9|2099.9|2098.2|2096.1|716
1655228100000|2022-06-14 17:35:00|2100.5|2098.5|2101.4|2099.4|2103.2|2100.8|2100.5|2098.5|643
1655228400000|2022-06-14 17:40:00|2101.3|2099.3|2097.6|2095.6|2101.7|2099.7|2097.5|2095.2|561
1655228700000|2022-06-14 17:45:00|2097.7|2095.7|2097.3|2095.3|2099.1|2096.9|2095.5|2093.5|564
1655229000000|2022-06-14 17:50:00|2097.4|2095.4|2099.2|2097.2|2100.2|2097.6|2097.4|2095.4|503
1655229300000|2022-06-14 17:55:00|2099|2097|2100.5|2098.5|2103.5|2101.2|2098.6|2096.4|615
1655229600000|2022-06-14 18:00:00|2100.6|2098.6|2103.3|2101.3|2104|2101.4|2100.6|2098.6|572
1655229900000|2022-06-14 18:05:00|2103.2|2101.2|2105.7|2103.7|2106.4|2104.3|2102.4|2100.1|469
1655230200000|2022-06-14 18:10:00|2105.8|2103.8|2101.4|2099.4|2105.8|2103.8|2101.2|2099.2|524
1655230500000|2022-06-14 18:15:00|2101.3|2099.3|2102.6|2100.6|2102.9|2100.9|2100.8|2098.7|408
1655230800000|2022-06-14 18:20:00|2102.5|2100.5|2101.2|2099.2|2103.5|2101.5|2100.8|2098.5|460
1655231100000|2022-06-14 18:25:00|2100.9|2098.9|2102.3|2100.3|2102.9|2100.9|2100.8|2098.8|422
1655231400000|2022-06-14 18:30:00|2102.2|2100.2|2102.1|2100.1|2102.8|2100.7|2100.4|2098.4|439
1655231700000|2022-06-14 18:35:00|2102.2|2100.2|2101.4|2099.4|2102.3|2100.3|2100.8|2098.8|386
1655232000000|2022-06-14 18:40:00|2101.3|2099.3|2097.4|2095.4|2101.5|2099.5|2097.4|2095.4|380
1655232300000|2022-06-14 18:45:00|2097.5|2095.5|2094.9|2092.9|2098.9|2096.9|2093.9|2091.9|437
1655232600000|2022-06-14 18:50:00|2095|2093|2095.4|2093.4|2096.2|2094.2|2094|2092|432
1655232900000|2022-06-14 18:55:00|2095.3|2093.3|2095.1|2093.1|2096|2094|2094.6|2092.6|391
1655233200000|2022-06-14 19:00:00|2094.9|2092.9|2095|2093|2096.3|2094|2094.5|2092.5|493
1655233500000|2022-06-14 19:05:00|2094.9|2092.9|2097.6|2095.6|2098.2|2096.1|2094.3|2091.9|441
1655233800000|2022-06-14 19:10:00|2097.7|2095.7|2095.2|2093.2|2098.8|2096.3|2095.2|2092.9|465
1655234100000|2022-06-14 19:15:00|2095.4|2093.4|2093.3|2091.3|2096.3|2093.5|2093|2090.6|384
1655234400000|2022-06-14 19:20:00|2093.2|2091.2|2094|2092|2095.3|2092.5|2093.2|2090.7|413
1655234700000|2022-06-14 19:25:00|2093.9|2091.9|2099|2097|2099.8|2097.4|2093.7|2091.3|508
1655235000000|2022-06-14 19:30:00|2099.2|2097.2|2104.1|2102.1|2106.2|2103.5|2098.8|2096.6|679
1655235300000|2022-06-14 19:35:00|2104|2102|2106.9|2104.9|2108.2|2105.7|2103.8|2101.8|553
1655235600000|2022-06-14 19:40:00|2106.7|2104.7|2103.8|2101.8|2108.5|2106.2|2103.5|2101.5|582
1655235900000|2022-06-14 19:45:00|2103.7|2101.7|2103.6|2101.6|2104.8|2102.4|2102.4|2100.1|504
1655236200000|2022-06-14 19:50:00|2104.3|2101.3|2103.6|2100.6|2106.2|2103.6|2102|2099.5|588
1655236500000|2022-06-14 19:55:00|2103.4|2100.4|2101.8|2099.8|2103.9|2101.3|2101.3|2099|471
1655236800000|2022-06-14 20:00:00|2101.6|2099.6|2099.3|2097.3|2102.3|2099.8|2098.6|2096.4|315
1655237100000|2022-06-14 20:05:00|2099.4|2097.4|2100.9|2098.9|2101.7|2099|2099.2|2096.8|201
1655237400000|2022-06-14 20:10:00|2101.1|2099.1|2100.1|2098.1|2101.6|2099.2|2099.7|2097.3|141
1655237700000|2022-06-14 20:15:00|2100.2|2098.2|2100.6|2098.6|2102|2099.3|2100.1|2097.9|214
1655238000000|2022-06-14 20:20:00|2100.7|2098.7|2102.9|2100.9|2103.7|2101.2|2100.3|2098.3|159
1655238300000|2022-06-14 20:25:00|2103|2101|2102.3|2100.3|2103.4|2101|2102.2|2099.7|128
1655238600000|2022-06-14 20:30:00|2103.4|2100.4|2104.1|2102.1|2104.8|2102.3|2102.8|2100.1|148
1655238900000|2022-06-14 20:35:00|2104.2|2102.2|2104.1|2102.1|2104.8|2102.4|2103.5|2101.1|131
1655239200000|2022-06-14 20:40:00|2104|2102|2105.2|2102.2|2105.4|2102.6|2103.7|2101.3|189
1655239500000|2022-06-14 20:45:00|2105|2102|2104.8|2101.8|2105.5|2102.8|2103.8|2101.2|206
1655239800000|2022-06-14 20:50:00|2104.9|2101.9|2106.6|2103.6|2106.9|2103.9|2104.7|2101.7|209
1655240100000|2022-06-14 20:55:00|2106.7|2103.7|2106.5|2103.5|2106.7|2103.7|2104.6|2099.7|301
1655244000000|2022-06-14 22:00:00|2107.1|2104.1|2106|2104|2108.5|2105.5|2105.9|2103.1|232
1655244300000|2022-06-14 22:05:00|2105.9|2103.9|2105.5|2102.5|2107|2104|2105.1|2102.3|186
1655244600000|2022-06-14 22:10:00|2105.4|2102.4|2104.5|2102.5|2106.2|2103.2|2104|2101|213
1655244900000|2022-06-14 22:15:00|2104.4|2102.4|2103.5|2100.5|2105|2102.5|2102.3|2099.2|243
1655245200000|2022-06-14 22:20:00|2103.4|2100.4|2104.5|2101.5|2106.3|2101.5|2101.9|2097.3|293
1655245500000|2022-06-14 22:25:00|2103.8|2101.8|2105|2102|2109.6|2103.2|2103.8|2099.1|249
1655245800000|2022-06-14 22:30:00|2104.9|2101.9|2106.3|2103.3|2107.7|2104.7|2104.4|2101.4|246
1655246100000|2022-06-14 22:35:00|2106.4|2103.4|2106.5|2103.5|2107.4|2104.5|2105.8|2103.1|151
1655246400000|2022-06-14 22:40:00|2106.3|2103.3|2106.1|2103.1|2106.8|2104.5|2104.2|2101.5|197
1655246700000|2022-06-14 22:45:00|2105.9|2102.9|2105.6|2102.6|2106.9|2103.9|2105|2102.3|149
1655247000000|2022-06-14 22:50:00|2105.7|2102.7|2104.9|2101.9|2106.2|2103.8|2104.4|2101.4|156
1655247300000|2022-06-14 22:55:00|2104.6|2101.6|2105.9|2102.9|2106.3|2103.6|2104.6|2101.6|130
1655247600000|2022-06-14 23:00:00|2106|2103|2105.9|2102.9|2106.9|2103.9|2104.8|2101.8|115
1655247900000|2022-06-14 23:05:00|2106.2|2103.2|2106.5|2103.5|2107.4|2104.4|2105.3|2102.6|137
1655248200000|2022-06-14 23:10:00|2106.4|2103.4|2106.4|2104.4|2107.6|2104.6|2105.6|2103|179
1655248500000|2022-06-14 23:15:00|2106.3|2104.3|2105.6|2103.6|2107|2104.5|2104.9|2102.4|122
1655248800000|2022-06-14 23:20:00|2105.7|2103.7|2108.5|2105.5|2108.8|2106.4|2105.5|2102.7|117
1655249100000|2022-06-14 23:25:00|2108.6|2105.6|2109.9|2106.9|2110|2107|2108.2|2105.5|179
1655249400000|2022-06-14 23:30:00|2109.8|2106.8|2109.7|2106.7|2110.1|2107.6|2109.1|2106.7|107
1655249700000|2022-06-14 23:35:00|2109.5|2106.5|2110.1|2107.1|2110.4|2107.7|2108.8|2106.4|148
1655250000000|2022-06-14 23:40:00|2110.3|2107.3|2110.4|2107.4|2110.6|2108|2109.2|2106.5|141
1655250300000|2022-06-14 23:45:00|2110.5|2107.5|2110.4|2107.4|2110.8|2108.1|2109.6|2107.2|178
1655250600000|2022-06-14 23:50:00|2110.5|2107.5|2110|2108|2111.2|2108.4|2109.1|2106.4|229
1655250900000|2022-06-14 23:55:00|2110.1|2108.1|2110.8|2108.8|2112|2109.5|2110|2107.3|227
1655251200000|2022-06-15 00:00:00|2110.9|2108.9|2112.8|2109.8|2113.4|2110.4|2110.8|2107.8|332
1655251500000|2022-06-15 00:05:00|2112.7|2109.7|2112|2109|2112.9|2109.9|2109.5|2106.5|310
1655251800000|2022-06-15 00:10:00|2111.9|2108.9|2110.4|2107.4|2111.9|2108.9|2109.5|2106.9|260
1655252100000|2022-06-15 00:15:00|2110.5|2107.5|2111.2|2108.2|2111.7|2108.7|2107.5|2104.8|387
1655252400000|2022-06-15 00:20:00|2111.3|2108.3|2109.9|2106.9|2111.3|2108.3|2107.5|2104.9|310
1655252700000|2022-06-15 00:25:00|2110.1|2107.1|2110.4|2107.4|2110.8|2108.1|2108.7|2106.1|350
1655253000000|2022-06-15 00:30:00|2110.3|2107.3|2110.9|2107.9|2111|2108|2109|2106|320
1655253300000|2022-06-15 00:35:00|2110.7|2107.7|2111.6|2108.6|2112.3|2109.3|2109.8|2107.3|295
1655253600000|2022-06-15 00:40:00|2111.5|2108.5|2109.8|2106.8|2111.9|2108.9|2109.1|2106.5|246
1655253900000|2022-06-15 00:45:00|2110.1|2107.1|2109.3|2106.3|2110.6|2107.6|2107.5|2105|296
1655254200000|2022-06-15 00:50:00|2109.2|2106.2|2108.5|2105.5|2109.9|2107|2107.5|2104.7|371
1655254500000|2022-06-15 00:55:00|2108.7|2105.7|2110.2|2107.2|2110.2|2107.3|2107.2|2104.5|385
1655254800000|2022-06-15 01:00:00|2110.1|2107.1|2109.8|2106.8|2111.2|2108.2|2106.2|2103.2|637
1655255100000|2022-06-15 01:05:00|2109.7|2106.7|2111.6|2108.6|2112.2|2109.3|2108|2105.1|452
1655255400000|2022-06-15 01:10:00|2111.5|2108.5|2114.8|2111.8|2115.1|2112.4|2110.1|2107.4|547
1655255700000|2022-06-15 01:15:00|2114.7|2111.7|2114.3|2112.3|2115.1|2112.6|2112.4|2110|448
1655256000000|2022-06-15 01:20:00|2115|2112|2117.6|2115.6|2118.1|2115.6|2114.3|2111.6|544
1655256300000|2022-06-15 01:25:00|2117.5|2115.5|2118.8|2115.8|2119.1|2116.6|2116.2|2113.8|503
1655256600000|2022-06-15 01:30:00|2118.7|2115.7|2121.6|2118.6|2122.4|2119.6|2117.1|2114.6|563
1655256900000|2022-06-15 01:35:00|2121.7|2118.7|2122.9|2119.9|2124.2|2121.4|2119.8|2117.5|762
1655257200000|2022-06-15 01:40:00|2123.3|2120.3|2121.5|2119.5|2123.9|2121.3|2121.2|2118.7|489
1655257500000|2022-06-15 01:45:00|2121.4|2119.4|2121.3|2119.3|2122.9|2120.4|2120.3|2117.4|518
1655257800000|2022-06-15 01:50:00|2121.4|2119.4|2119.8|2116.8|2122.2|2119.7|2118.8|2116.4|426
1655258100000|2022-06-15 01:55:00|2119.9|2116.9|2119.9|2117.9|2120.5|2118|2118.6|2116.2|345
1655258400000|2022-06-15 02:00:00|2119.8|2117.8|2120.8|2118.8|2122.8|2120.4|2119.8|2117.1|546
1655258700000|2022-06-15 02:05:00|2120.9|2118.9|2120.4|2118.4|2121.6|2119.2|2118.7|2116.3|530
1655259000000|2022-06-15 02:10:00|2120.6|2118.6|2121|2119|2121.9|2119|2119.1|2116.6|443
1655259300000|2022-06-15 02:15:00|2120.9|2118.9|2122.8|2119.8|2124.4|2121.7|2120.9|2118.9|403
1655259600000|2022-06-15 02:20:00|2122.7|2119.7|2124.4|2121.4|2125.9|2123.2|2122.2|2119.4|370
1655259900000|2022-06-15 02:25:00|2124.5|2121.5|2125.7|2122.7|2126.3|2123.4|2124.3|2121.3|356
1655260200000|2022-06-15 02:30:00|2125.6|2122.6|2123.5|2120.5|2126.6|2124|2122.4|2119.8|578
1655260500000|2022-06-15 02:35:00|2123.6|2120.6|2122.8|2119.8|2124.6|2121.6|2122.1|2119.5|381
1655260800000|2022-06-15 02:40:00|2123.2|2120.2|2122.8|2119.8|2123.7|2121.1|2120.9|2118.5|545
1655261100000|2022-06-15 02:45:00|2122.9|2119.9|2124|2121|2124.1|2121.3|2121.6|2119.1|338
1655261400000|2022-06-15 02:50:00|2123.9|2120.9|2124.5|2121.5|2125.4|2122.6|2122.5|2120.1|334
1655261700000|2022-06-15 02:55:00|2124.8|2121.8|2124.1|2121.1|2126.2|2123.2|2122.8|2120.7|460
1655262000000|2022-06-15 03:00:00|2124|2121|2122.5|2119.5|2124.5|2121.5|2121.1|2118.8|342
1655262300000|2022-06-15 03:05:00|2122.2|2119.2|2121.3|2118.3|2122.5|2119.7|2120|2117.7|329
1655262600000|2022-06-15 03:10:00|2121.5|2118.5|2119.9|2116.9|2121.6|2118.6|2118.8|2116.4|253
1655262900000|2022-06-15 03:15:00|2120.2|2117.2|2117.6|2115.6|2120.5|2117.9|2117.2|2114.4|366
1655263200000|2022-06-15 03:20:00|2117.5|2115.5|2118.7|2115.7|2119.3|2116.3|2117.1|2114.1|289
1655263500000|2022-06-15 03:25:00|2118.8|2115.8|2119|2116|2119.8|2116.8|2117.6|2115.1|238
1655263800000|2022-06-15 03:30:00|2118.8|2115.8|2117.8|2114.8|2119.2|2116.2|2117.2|2114.3|251
1655264100000|2022-06-15 03:35:00|2117.9|2114.9|2117.2|2114.2|2117.9|2114.9|2116.4|2113.7|215
1655264400000|2022-06-15 03:40:00|2117.1|2114.1|2117.2|2115.2|2118.2|2115.4|2116.3|2113.9|174
1655264700000|2022-06-15 03:45:00|2117.1|2115.1|2119.1|2116.1|2119.2|2116.2|2116.7|2114.3|181
1655265000000|2022-06-15 03:50:00|2119.2|2116.2|2119.1|2116.1|2119.6|2117|2118.1|2115.6|186
1655265300000|2022-06-15 03:55:00|2119|2116|2117.8|2114.8|2119.2|2116.2|2117.1|2114.4|176
1655265600000|2022-06-15 04:00:00|2117.9|2114.9|2117.7|2114.7|2118.4|2115.7|2116.9|2114.1|212
1655265900000|2022-06-15 04:05:00|2117.2|2114.2|2117.7|2114.7|2118.5|2116|2117|2114.2|160
1655266200000|2022-06-15 04:10:00|2117.6|2114.6|2117.7|2115.7|2118.4|2115.9|2117.1|2114.6|185
1655266500000|2022-06-15 04:15:00|2117.8|2115.8|2118.8|2116.8|2119.4|2117.1|2117.8|2115.4|143
1655266800000|2022-06-15 04:20:00|2118.9|2116.9|2117.9|2114.9|2119.2|2116.9|2117.4|2114.9|156
1655267100000|2022-06-15 04:25:00|2118|2115|2116.5|2113.5|2118|2115.5|2116.1|2113.2|163
1655267400000|2022-06-15 04:30:00|2116.4|2113.4|2115.3|2112.3|2116.7|2113.7|2115|2112.1|152
1655267700000|2022-06-15 04:35:00|2115.5|2112.5|2115.8|2112.8|2115.9|2113.3|2114.2|2111.7|186
1655268000000|2022-06-15 04:40:00|2115.7|2112.7|2114.9|2111.9|2116.4|2113.8|2114.1|2111.6|154
1655268300000|2022-06-15 04:45:00|2114.4|2112.4|2114.9|2112.9|2115.3|2113.1|2114.2|2111.5|110
1655268600000|2022-06-15 04:50:00|2114.8|2112.8|2113.9|2110.9|2115.3|2113.1|2113.3|2110.6|119
1655268900000|2022-06-15 04:55:00|2113.8|2110.8|2114|2111|2114.1|2111.6|2112.5|2110|211
1655269200000|2022-06-15 05:00:00|2114.1|2111.1|2113.9|2110.9|2116.1|2113.5|2113.4|2110.4|288
1655269500000|2022-06-15 05:05:00|2113.8|2110.8|2115.3|2112.3|2115.5|2112.5|2113.2|2110.2|290
1655269800000|2022-06-15 05:10:00|2115.2|2112.2|2115.1|2112.1|2116.3|2113.3|2114.2|2111.7|319
1655270100000|2022-06-15 05:15:00|2115|2112|2116.6|2114.6|2117.4|2114.7|2115|2112|309
1655270400000|2022-06-15 05:20:00|2117|2114|2115.9|2112.9|2118.4|2115.6|2115.9|2112.9|255
1655270700000|2022-06-15 05:25:00|2115.4|2113.4|2118|2115|2118.2|2115.6|2114.4|2111.4|395
1655271000000|2022-06-15 05:30:00|2117.9|2114.9|2120.8|2117.8|2121.3|2118.6|2117.1|2114.5|576
1655271300000|2022-06-15 05:35:00|2120.9|2117.9|2122.8|2120.8|2123.9|2121.3|2120.3|2117.4|465
1655271600000|2022-06-15 05:40:00|2122.7|2120.7|2122.9|2120.9|2123.8|2121.4|2121.5|2119|312
1655271900000|2022-06-15 05:45:00|2123|2121|2123.1|2121.1|2124.6|2122.1|2122.3|2119.6|419
1655272200000|2022-06-15 05:50:00|2123|2121|2125.1|2123.1|2125.7|2123.2|2123|2120.3|450
1655272500000|2022-06-15 05:55:00|2125.2|2123.2|2123.3|2120.3|2127.1|2124.7|2122.8|2119.8|472
1655272800000|2022-06-15 06:00:00|2123.2|2120.2|2124.3|2122.3|2126.2|2123.8|2123|2120|600
1655273100000|2022-06-15 06:05:00|2124.1|2122.1|2125.4|2123.4|2127.9|2125.4|2124.1|2121.9|473
1655273400000|2022-06-15 06:10:00|2125.3|2123.3|2123.9|2121.9|2126.1|2123.9|2122.7|2120.3|618
1655273700000|2022-06-15 06:15:00|2123.8|2121.8|2124.7|2121.7|2126.9|2124.8|2123.7|2121.2|480
1655274000000|2022-06-15 06:20:00|2124.6|2121.6|2125.8|2122.8|2127.5|2124.7|2124.2|2121.6|589
1655274300000|2022-06-15 06:25:00|2125.9|2122.9|2126|2123|2128|2125.3|2124.6|2121.7|595
1655274600000|2022-06-15 06:30:00|2125.9|2122.9|2127.9|2124.9|2128|2125|2124.1|2121.2|599
1655274900000|2022-06-15 06:35:00|2128.1|2125.1|2128.5|2125.5|2128.9|2126.3|2126.5|2123.6|668
1655275200000|2022-06-15 06:40:00|2128.4|2125.4|2127|2124|2128.5|2125.5|2126|2123.5|558
1655275500000|2022-06-15 06:45:00|2126.6|2124.6|2125.3|2122.3|2127.3|2124.8|2124.1|2121.3|525
1655275800000|2022-06-15 06:50:00|2125.2|2122.2|2123|2121|2126|2123.4|2122.4|2120|436
1655276100000|2022-06-15 06:55:00|2123.1|2121.1|2126|2124|2126.9|2124.2|2122.8|2120.1|428
1655276400000|2022-06-15 07:00:00|2125.5|2123.5|2127.2|2125.2|2129.8|2127.4|2125.2|2122.6|595
1655276700000|2022-06-15 07:05:00|2127|2125|2127|2125|2129.4|2127.1|2125.9|2123.7|537
1655277000000|2022-06-15 07:10:00|2127.1|2125.1|2130|2128|2131.3|2128.8|2126.5|2124.3|515
1655277300000|2022-06-15 07:15:00|2130.1|2128.1|2130.7|2128.7|2132.2|2129.6|2129.1|2127.1|615
1655277600000|2022-06-15 07:20:00|2131.4|2128.4|2130|2128|2131.6|2128.9|2127.2|2124.8|466
1655277900000|2022-06-15 07:25:00|2130.1|2128.1|2131.6|2129.6|2131.8|2129.7|2129.2|2126.6|439
1655278200000|2022-06-15 07:30:00|2131.5|2129.5|2136.7|2134.7|2137.2|2135|2130.5|2127.9|526
1655278500000|2022-06-15 07:35:00|2136.8|2134.8|2140.9|2138.9|2142.4|2139.7|2136.8|2134.8|584
1655278800000|2022-06-15 07:40:00|2141|2139|2139.1|2137.1|2142.1|2139.5|2138.5|2136.1|454
1655279100000|2022-06-15 07:45:00|2139.2|2137.2|2131|2128|2139.6|2137.2|2127.6|2124.9|850
1655279400000|2022-06-15 07:50:00|2130.4|2128.4|2137.7|2134.7|2139.1|2136.4|2130.2|2127.7|643
1655279700000|2022-06-15 07:55:00|2137.9|2134.9|2136.1|2134.1|2138.6|2135.7|2135|2132.7|576
1655280000000|2022-06-15 08:00:00|2136|2134|2135|2132|2139.5|2137.5|2132.4|2130.4|615
1655280300000|2022-06-15 08:05:00|2135.1|2132.1|2136.2|2133.2|2137.7|2135.4|2133.9|2131.2|591
1655280600000|2022-06-15 08:10:00|2136.3|2133.3|2137.7|2134.7|2138.7|2135.9|2135.8|2133.3|528
1655280900000|2022-06-15 08:15:00|2137.8|2134.8|2134.5|2132.5|2137.8|2134.8|2133.5|2131.2|535
1655281200000|2022-06-15 08:20:00|2134.4|2132.4|2132.2|2130.2|2135.3|2133|2132.1|2130.1|350
1655281500000|2022-06-15 08:25:00|2132.3|2130.3|2135.1|2132.1|2136.2|2133.2|2132|2130|502
1655281800000|2022-06-15 08:30:00|2135.2|2132.2|2137|2134|2138.4|2135.8|2134.9|2132|502
1655282100000|2022-06-15 08:35:00|2137.1|2134.1|2137|2135|2139.5|2136.5|2135.2|2132.8|440
1655282400000|2022-06-15 08:40:00|2136.9|2134.9|2140.5|2137.5|2141|2138|2136.9|2134.9|414
1655282700000|2022-06-15 08:45:00|2140.4|2137.4|2138.4|2136.4|2140.9|2138.1|2137.2|2134.2|549
1655283000000|2022-06-15 08:50:00|2138.3|2136.3|2139.4|2137.4|2139.8|2137.5|2136.2|2133.6|533
1655283300000|2022-06-15 08:55:00|2139.3|2137.3|2139.4|2137.4|2140.1|2137.9|2138.1|2135.9|406
1655283600000|2022-06-15 09:00:00|2139.6|2137.6|2137.9|2135.9|2140|2137.9|2136.1|2134.1|571
1655283900000|2022-06-15 09:05:00|2137.8|2135.8|2143.1|2140.1|2145.2|2143.2|2137.7|2135.7|695
1655284200000|2022-06-15 09:10:00|2143.2|2140.2|2141.8|2139.8|2144.6|2141.6|2140.8|2138.1|596
1655284500000|2022-06-15 09:15:00|2141.9|2139.9|2140.6|2137.6|2143.5|2141.1|2139.9|2137.4|520
1655284800000|2022-06-15 09:20:00|2140.5|2137.5|2142|2139|2142.6|2140.4|2137.9|2135.4|539
1655285100000|2022-06-15 09:25:00|2141.9|2138.9|2142.9|2140.9|2144|2141.8|2140.6|2138|407
1655285400000|2022-06-15 09:30:00|2143.1|2141.1|2145.3|2143.3|2147.1|2144.5|2142.4|2139.8|381
1655285700000|2022-06-15 09:35:00|2145.4|2143.4|2145.6|2142.6|2146.1|2143.6|2142.9|2140.9|343
1655286000000|2022-06-15 09:40:00|2145.8|2142.8|2146.9|2143.9|2149.4|2146.4|2143.9|2141.3|501
1655286300000|2022-06-15 09:45:00|2147|2144|2148.5|2146.5|2149.4|2147.2|2144.9|2142.4|533
1655286600000|2022-06-15 09:50:00|2148.4|2146.4|2147.4|2145.4|2150.2|2147.9|2147.1|2144.9|423
1655286900000|2022-06-15 09:55:00|2147.3|2145.3|2148.9|2145.9|2149.2|2146.6|2146.6|2144.4|408
1655287200000|2022-06-15 10:00:00|2149|2146|2147.2|2145.2|2150.1|2147.6|2147|2144.8|491
1655287500000|2022-06-15 10:05:00|2147.3|2145.3|2149.1|2146.1|2149.9|2147.4|2145|2142.7|481
1655287800000|2022-06-15 10:10:00|2148.4|2146.4|2146.9|2144.9|2150.1|2147.5|2146.8|2144.3|465
1655288100000|2022-06-15 10:15:00|2147.2|2145.2|2147|2144|2148.9|2146.4|2146|2143|438
1655288400000|2022-06-15 10:20:00|2147.1|2144.1|2146.2|2144.2|2148.4|2146.1|2145.2|2142.9|420
1655288700000|2022-06-15 10:25:00|2146.1|2144.1|2150|2147|2150.1|2147.1|2145.2|2142.7|404
1655289000000|2022-06-15 10:30:00|2149.9|2146.9|2146.5|2144.5|2150.8|2147.8|2146.4|2144.1|462
1655289300000|2022-06-15 10:35:00|2146.4|2144.4|2149.1|2147.1|2149.7|2147.7|2146|2143.3|479
1655289600000|2022-06-15 10:40:00|2149|2147|2150.7|2148.7|2150.9|2148.9|2148.5|2146.5|432
1655289900000|2022-06-15 10:45:00|2150.6|2148.6|2149.1|2147.1|2150.6|2148.6|2146.2|2144.2|570
1655290200000|2022-06-15 10:50:00|2149.4|2147.4|2149|2147|2150.8|2148.3|2148|2146|476
1655290500000|2022-06-15 10:55:00|2148.9|2146.9|2146.9|2143.9|2150.6|2148.2|2146.3|2143.8|478
1655290800000|2022-06-15 11:00:00|2146.8|2143.8|2147.8|2145.8|2150.3|2148.3|2145.2|2142.9|576
1655291100000|2022-06-15 11:05:00|2147.9|2145.9|2150.1|2148.1|2151|2149|2147.6|2145.6|403
1655291400000|2022-06-15 11:10:00|2150.2|2148.2|2150.4|2148.4|2151|2149|2149.4|2147.4|333
1655291700000|2022-06-15 11:15:00|2150.3|2148.3|2151.6|2149.6|2152|2150|2150.2|2148.2|340
1655292000000|2022-06-15 11:20:00|2151.7|2149.7|2156.6|2154.6|2156.9|2154.9|2151.5|2149|648
1655292300000|2022-06-15 11:25:00|2156.5|2154.5|2157.7|2155.7|2158.4|2156.2|2155.7|2153.7|506
1655292600000|2022-06-15 11:30:00|2158|2156|2157.7|2154.7|2159.8|2157.6|2155.6|2153.5|578
1655292900000|2022-06-15 11:35:00|2157.5|2154.5|2155.4|2153.4|2158.1|2155.1|2153.7|2150.9|689
1655293200000|2022-06-15 11:40:00|2155.3|2153.3|2154.3|2151.3|2157.7|2154.8|2153|2150|660
1655293500000|2022-06-15 11:45:00|2154.2|2151.2|2153.2|2151.2|2155.1|2152.5|2151.7|2149.5|588
1655293800000|2022-06-15 11:50:00|2153.1|2151.1|2153.4|2151.4|2155.8|2152.9|2151.3|2148.9|624
1655294100000|2022-06-15 11:55:00|2153.5|2151.5|2149|2147|2153.6|2151.6|2148.8|2146.5|397
1655294400000|2022-06-15 12:00:00|2149.1|2147.1|2150.1|2148.1|2152.2|2150|2148|2145|636
1655294700000|2022-06-15 12:05:00|2149.9|2147.9|2149.1|2147.1|2150.8|2148.8|2146.9|2144.6|608
1655295000000|2022-06-15 12:10:00|2149.2|2147.2|2150.4|2147.4|2154.5|2152.5|2149.2|2147|1061
1655295300000|2022-06-15 12:15:00|2150.5|2147.5|2152.3|2149.3|2154.8|2152.3|2148.9|2146.7|799
1655295600000|2022-06-15 12:20:00|2152|2149|2152.8|2149.8|2154.7|2152.3|2148.8|2145.8|985
1655295900000|2022-06-15 12:25:00|2153|2150|2155|2152|2155.7|2152.7|2150.1|2147.9|763
1655296200000|2022-06-15 12:30:00|2154.9|2151.9|2164.8|2161.8|2164.8|2161.8|2154|2151|1164
1655296500000|2022-06-15 12:35:00|2164.6|2161.6|2166|2163|2168.6|2166.6|2163.7|2160.8|1015
1655296800000|2022-06-15 12:40:00|2166.3|2163.3|2166.7|2163.7|2168.1|2165.1|2163.9|2161.3|898
1655297100000|2022-06-15 12:45:00|2166.5|2163.5|2168|2166|2169|2166.5|2164.9|2162.2|935
1655297400000|2022-06-15 12:50:00|2167.9|2165.9|2161.5|2158.5|2168.1|2166.1|2161.4|2158.4|867
1655297700000|2022-06-15 12:55:00|2161.6|2158.6|2161.2|2158.2|2163|2160.3|2154.9|2152.4|1058
1655298000000|2022-06-15 13:00:00|2161.4|2158.4|2157|2155|2161.4|2158.8|2154.3|2151.9|1038
1655298300000|2022-06-15 13:05:00|2157.1|2155.1|2159.2|2157.2|2160.4|2158|2155.9|2153.3|810
1655298600000|2022-06-15 13:10:00|2159.3|2157.3|2164.7|2162.7|2167.1|2164.5|2159.3|2157.3|866
1655298900000|2022-06-15 13:15:00|2164.8|2162.8|2162.6|2160.6|2166.7|2164.5|2162.4|2159.7|830
1655299200000|2022-06-15 13:20:00|2162.7|2160.7|2158.3|2156.3|2162.9|2160.9|2157.4|2155.4|670
1655299500000|2022-06-15 13:25:00|2158.2|2156.2|2156|2154|2160.7|2158.5|2155.7|2153.7|615
1655299800000|2022-06-15 13:30:00|2156.1|2154.1|2153.9|2151.9|2160.6|2157.9|2153.9|2151.4|1009
1655300100000|2022-06-15 13:35:00|2153.8|2151.8|2160.5|2158.5|2161.1|2158.7|2153.8|2151.7|926
1655300400000|2022-06-15 13:40:00|2160.7|2158.7|2161.5|2158.5|2163.6|2161|2160.4|2158.1|928
1655300700000|2022-06-15 13:45:00|2161|2159|2156.1|2154.1|2161.1|2159.1|2153.6|2151.1|1074
1655301000000|2022-06-15 13:50:00|2156.5|2153.5|2155.1|2153.1|2158.8|2156.2|2154.3|2151.8|1000
1655301300000|2022-06-15 13:55:00|2155|2153|2155.6|2152.6|2160.2|2157.8|2154.7|2152.2|971
1655301600000|2022-06-15 14:00:00|2155.5|2152.5|2153.8|2150.8|2157.5|2154.5|2153.4|2150.5|980
1655301900000|2022-06-15 14:05:00|2154|2151|2154.2|2152.2|2159.4|2157.1|2153.5|2150.9|966
1655302200000|2022-06-15 14:10:00|2154.1|2152.1|2154.6|2152.6|2158.1|2156.1|2153.9|2151.8|913
1655302500000|2022-06-15 14:15:00|2154.5|2152.5|2152.4|2150.4|2155.5|2153.5|2151.4|2149.4|765
1655302800000|2022-06-15 14:20:00|2152.3|2150.3|2153.7|2151.7|2154.3|2152.3|2151.4|2149.4|705
1655303100000|2022-06-15 14:25:00|2153.8|2151.8|2156.2|2154.2|2158.5|2156.5|2153.7|2151.7|650
1655303400000|2022-06-15 14:30:00|2156|2154|2156.5|2154.5|2158.1|2155.7|2154.2|2152.2|909
1655303700000|2022-06-15 14:35:00|2157.1|2154.1|2150.9|2148.9|2157.6|2155.6|2148.4|2146.4|808
1655304000000|2022-06-15 14:40:00|2151|2149|2148.8|2146.8|2151.8|2149.8|2147.6|2145.6|796
1655304300000|2022-06-15 14:45:00|2149|2147|2150.5|2148.5|2150.5|2148.5|2147.4|2145.4|739
1655304600000|2022-06-15 14:50:00|2150.4|2148.4|2149.8|2147.8|2152.4|2150.4|2148.9|2146.5|856
1655304900000|2022-06-15 14:55:00|2149.4|2147.4|2148.7|2146.7|2150.4|2148.4|2148.3|2146|776
1655305200000|2022-06-15 15:00:00|2148.8|2146.8|2148|2146|2149.5|2147.1|2147.1|2145.1|643
1655305500000|2022-06-15 15:05:00|2148.3|2146.3|2149.3|2147.3|2152.1|2150.1|2146.3|2144|742
1655305800000|2022-06-15 15:10:00|2149.4|2147.4|2150.5|2148.5|2152.4|2150.4|2149.3|2147|747
1655306100000|2022-06-15 15:15:00|2150.4|2148.4|2148.6|2146.6|2151.4|2149.4|2147.6|2145.6|745
1655306400000|2022-06-15 15:20:00|2148.7|2146.7|2149.5|2147.5|2149.5|2147.5|2146.8|2144.8|651
1655306700000|2022-06-15 15:25:00|2149.4|2147.4|2151.6|2149.6|2153.2|2151.2|2148.9|2146.9|670
1655307000000|2022-06-15 15:30:00|2151.7|2149.7|2148.3|2146.3|2153.8|2151.8|2148.1|2146.1|756
1655307300000|2022-06-15 15:35:00|2148.1|2146.1|2148.1|2146.1|2150.1|2148.1|2147.5|2145.5|697
1655307600000|2022-06-15 15:40:00|2148.2|2146.2|2149.1|2147.1|2150.3|2148.3|2147.5|2145.5|545
1655307900000|2022-06-15 15:45:00|2149.2|2147.2|2149.9|2147.9|2152.1|2150.1|2149.2|2147.2|447
1655308200000|2022-06-15 15:50:00|2150|2148|2150.3|2148.3|2150.6|2148.5|2149.4|2147.2|433
1655308500000|2022-06-15 15:55:00|2150.2|2148.2|2151.7|2149.7|2152.7|2150.7|2150.1|2148.1|487
1655308800000|2022-06-15 16:00:00|2151.6|2149.6|2156.4|2154.4|2156.5|2154.5|2151.6|2149.6|422
1655309100000|2022-06-15 16:05:00|2156.5|2154.5|2155.2|2153.2|2156.5|2154.5|2153.9|2151.5|456
1655309400000|2022-06-15 16:10:00|2155.4|2153.4|2158.1|2156.1|2158.1|2156.1|2155.1|2153.1|423
1655309700000|2022-06-15 16:15:00|2158.2|2156.2|2154.7|2152.7|2158.8|2156.8|2154.5|2152.5|387
1655310000000|2022-06-15 16:20:00|2154.6|2152.6|2154.7|2152.7|2156.6|2154.6|2154|2152|285
1655310300000|2022-06-15 16:25:00|2154.6|2152.6|2155.3|2153.3|2156|2153.6|2152.8|2150.8|410
1655310600000|2022-06-15 16:30:00|2155.4|2153.4|2155.4|2153.4|2158.3|2155.9|2155.3|2153.3|308
1655310900000|2022-06-15 16:35:00|2155.3|2153.3|2154.3|2152.3|2155.9|2153.9|2154.2|2151.9|432
1655311200000|2022-06-15 16:40:00|2154.4|2152.4|2153.4|2151.4|2154.9|2152.9|2153|2151|382
1655311500000|2022-06-15 16:45:00|2153.2|2151.2|2152.3|2150.3|2153.9|2151.9|2152|2149.9|351
1655311800000|2022-06-15 16:50:00|2152.2|2150.2|2151.4|2149.4|2152.7|2150.7|2151.1|2149.1|289
1655312100000|2022-06-15 16:55:00|2151.5|2149.5|2148.3|2146.3|2152.7|2150.7|2148.2|2146.2|443
1655312400000|2022-06-15 17:00:00|2148.2|2146.2|2147.7|2145.7|2148.7|2146.6|2147|2145|381
1655312700000|2022-06-15 17:05:00|2147.8|2145.8|2146.7|2144.7|2148.2|2146.2|2146|2144|347
1655313000000|2022-06-15 17:10:00|2146.6|2144.6|2144.9|2142.9|2146.7|2144.6|2144.6|2142.1|363
1655313300000|2022-06-15 17:15:00|2145.1|2143.1|2144.9|2142.9|2145.6|2143.4|2143.9|2141.7|335
1655313600000|2022-06-15 17:20:00|2145|2143|2142.7|2140.7|2146.5|2144.4|2142.7|2140.7|480
1655313900000|2022-06-15 17:25:00|2142.9|2140.9|2143.9|2141.9|2144.6|2142.6|2142.2|2140.1|523
1655314200000|2022-06-15 17:30:00|2143.8|2141.8|2140.6|2138.6|2144|2142|2139.9|2137.4|310
1655314500000|2022-06-15 17:35:00|2140.4|2138.4|2141.8|2139.8|2142.7|2140.5|2139.2|2137.2|489
1655314800000|2022-06-15 17:40:00|2141.7|2139.7|2143|2141|2144|2142|2141.5|2139.3|385
1655315100000|2022-06-15 17:45:00|2143.1|2141.1|2143.1|2141.1|2144.4|2142.2|2141.9|2139.9|391
1655315400000|2022-06-15 17:50:00|2143|2141|2151|2148|2151.3|2148.3|2142.8|2140.5|393
1655315700000|2022-06-15 17:55:00|2151.1|2148.1|2155.3|2148.3|2157.3|2154.3|2151|2147.5|562
1655316000000|2022-06-15 18:00:00|2156|2147.8|2136.5|2133.5|2157.4|2154.4|2135.4|2132.4|1514
1655316300000|2022-06-15 18:05:00|2136.3|2133.3|2144.6|2141.6|2145.6|2142.6|2133.9|2130.9|1382
1655316600000|2022-06-15 18:10:00|2144.4|2141.4|2147.3|2144.3|2150.4|2147.4|2140.5|2137.5|1156
1655316900000|2022-06-15 18:15:00|2147.2|2144.2|2158|2155|2161.1|2158.1|2143.9|2140.9|1211
1655317200000|2022-06-15 18:20:00|2157.9|2154.9|2154.9|2151.9|2162.5|2159.5|2151.5|2148.5|1049
1655317500000|2022-06-15 18:25:00|2155.5|2152.5|2151.9|2148.9|2160.4|2157.4|2151.2|2148.2|1068
1655317800000|2022-06-15 18:30:00|2151.8|2148.8|2147.1|2144.1|2154.5|2151.5|2137.8|2134.8|1446
1655318100000|2022-06-15 18:35:00|2147|2144|2173.7|2170.7|2176.2|2173.2|2144.2|2141.2|1167
1655318400000|2022-06-15 18:40:00|2173.6|2170.6|2181.6|2178.6|2185.5|2182.5|2171.3|2168.3|1196
1655318700000|2022-06-15 18:45:00|2181.7|2178.7|2173.9|2170.9|2185.6|2182.6|2172.2|2169.2|1269
1655319000000|2022-06-15 18:50:00|2174.1|2171.1|2164.5|2161.5|2180.7|2177.7|2158.6|2155.6|1434
1655319300000|2022-06-15 18:55:00|2164.4|2161.4|2169.7|2166.7|2174.1|2171.1|2162.6|2159.6|1411
1655319600000|2022-06-15 19:00:00|2169.8|2166.8|2172.2|2169.2|2176.5|2173.5|2168.1|2165.1|1379
1655319900000|2022-06-15 19:05:00|2172.3|2169.3|2178.4|2175.4|2180|2177.3|2172.3|2169.3|1175
1655320200000|2022-06-15 19:10:00|2178.7|2175.7|2175.5|2172.5|2181|2178|2170.9|2167.9|1151
1655320500000|2022-06-15 19:15:00|2175.2|2172.2|2178.1|2175.1|2180.1|2177.1|2174.6|2171.6|964
1655320800000|2022-06-15 19:20:00|2178.2|2175.2|2179.9|2176.9|2186.4|2183.4|2178.2|2175.2|1049
1655321100000|2022-06-15 19:25:00|2180|2177|2184.2|2182.2|2185.9|2182.9|2178.6|2175.6|1064
1655321400000|2022-06-15 19:30:00|2184.3|2182.3|2180|2178|2185.1|2182.6|2180|2177.3|947
1655321700000|2022-06-15 19:35:00|2180.1|2178.1|2174.6|2171.6|2181|2178.3|2170.8|2167.8|1025
1655322000000|2022-06-15 19:40:00|2174|2171|2171.6|2168.6|2175.9|2172.9|2170.7|2167.7|889
1655322300000|2022-06-15 19:45:00|2171.7|2168.7|2174|2171|2174|2171.5|2170|2167|704
1655322600000|2022-06-15 19:50:00|2173.8|2170.8|2169.6|2166.6|2173.8|2170.8|2167.2|2164.7|665
1655322900000|2022-06-15 19:55:00|2169.5|2166.5|2165.8|2162.8|2169.7|2167.1|2165.7|2162.7|537
1655323200000|2022-06-15 20:00:00|2166.7|2163.7|2170.2|2167.2|2170.5|2167.5|2166.4|2163.4|515
1655323500000|2022-06-15 20:05:00|2170.4|2167.4|2173.3|2170.3|2173.5|2170.5|2170|2167|335
1655323800000|2022-06-15 20:10:00|2173.2|2170.2|2173.1|2170.1|2174.4|2172|2173|2170|247
1655324100000|2022-06-15 20:15:00|2173.3|2170.3|2172.7|2169.7|2174.4|2171.8|2172|2169|307
1655324400000|2022-06-15 20:20:00|2172.8|2169.8|2171.4|2169.4|2173|2170.1|2171.3|2168.7|191
1655324700000|2022-06-15 20:25:00|2171.5|2169.5|2172.5|2169.5|2173.2|2170.4|2171.5|2169|148
1655325000000|2022-06-15 20:30:00|2172.3|2169.3|2172.1|2169.1|2173|2170|2171.7|2168.7|188
1655325300000|2022-06-15 20:35:00|2172|2169|2170.9|2167.9|2172.7|2169.7|2170.3|2167.3|186
1655325600000|2022-06-15 20:40:00|2171|2168|2171.8|2168.8|2171.8|2168.8|2170.1|2167.1|141
1655325900000|2022-06-15 20:45:00|2171.9|2168.9|2172.1|2169.1|2173.5|2170.5|2171.5|2168.5|153
1655326200000|2022-06-15 20:50:00|2172.3|2169.3|2170.1|2167.1|2173.1|2170.1|2170|2167|206
1655326500000|2022-06-15 20:55:00|2170.7|2167.7|2168.1|2165.1|2171.3|2168.1|2168|2161.8|221
1655330400000|2022-06-15 22:00:00|2167.1|2164.1|2164|2161|2169.3|2165.6|2163.3|2160.3|407
1655330700000|2022-06-15 22:05:00|2164.8|2161.8|2165.8|2162.8|2166.3|2163.3|2163|2160.4|268
1655331000000|2022-06-15 22:10:00|2165.6|2162.6|2166.8|2164.8|2167.5|2164.9|2165.3|2162.3|175
1655331300000|2022-06-15 22:15:00|2166.9|2164.9|2170.2|2167.2|2170.7|2167.8|2166.7|2164.2|193
1655331600000|2022-06-15 22:20:00|2170.4|2167.4|2170.2|2167.2|2170.4|2167.8|2168.3|2165.7|188
1655331900000|2022-06-15 22:25:00|2169.7|2167.7|2170.9|2167.9|2171.4|2168.9|2169|2166|163
1655332200000|2022-06-15 22:30:00|2170.8|2168.8|2171.4|2168.4|2171.9|2169.4|2170.2|2167.6|177
1655332500000|2022-06-15 22:35:00|2171.3|2168.3|2170.9|2167.9|2171.5|2169.1|2169.9|2167.2|164
1655332800000|2022-06-15 22:40:00|2170.4|2168.4|2170.1|2167.1|2170.9|2168.4|2169.8|2166.9|140
1655333100000|2022-06-15 22:45:00|2170.2|2167.2|2168.5|2165.5|2170.6|2167.6|2167.7|2164.7|204
1655333400000|2022-06-15 22:50:00|2168.6|2165.6|2169|2166|2169.9|2166.9|2167.9|2165|252
1655333700000|2022-06-15 22:55:00|2169.1|2166.1|2168.2|2165.2|2169.1|2166.2|2167.1|2164.2|195
1655334000000|2022-06-15 23:00:00|2168.1|2165.1|2168.6|2165.6|2169|2166.3|2167.2|2164.2|201
1655334300000|2022-06-15 23:05:00|2168.5|2165.5|2170.9|2167.9|2171.1|2168.1|2168.4|2165.4|190
1655334600000|2022-06-15 23:10:00|2170.8|2167.8|2171|2168|2171.6|2168.8|2170.1|2167.3|207
1655334900000|2022-06-15 23:15:00|2170.9|2167.9|2169.5|2166.5|2170.9|2167.9|2169.2|2166.2|227
1655335200000|2022-06-15 23:20:00|2169.1|2166.1|2169.2|2166.2|2170.2|2167.7|2168.8|2165.9|208
1655335500000|2022-06-15 23:25:00|2169.1|2166.1|2169.6|2167.6|2170.1|2167.7|2168.7|2165.7|181
1655335800000|2022-06-15 23:30:00|2169.5|2167.5|2170.1|2167.1|2171|2168.4|2169.4|2166.7|202
1655336100000|2022-06-15 23:35:00|2170|2167|2170.2|2167.2|2170.5|2167.7|2169.5|2166.8|147
1655336400000|2022-06-15 23:40:00|2170.3|2167.3|2170.6|2168.6|2171|2168.6|2170|2167|150
1655336700000|2022-06-15 23:45:00|2170.5|2168.5|2171.4|2168.4|2171.8|2169.2|2169.8|2167.5|212
1655337000000|2022-06-15 23:50:00|2171.3|2168.3|2172.6|2169.6|2172.9|2170.4|2170.3|2167.8|260
1655337300000|2022-06-15 23:55:00|2172.7|2169.7|2172.6|2170.6|2173.5|2170.8|2171.5|2168.9|167
1655337600000|2022-06-16 00:00:00|2172.4|2170.4|2176.1|2173.1|2176.7|2173.7|2172|2169.5|413
1655337900000|2022-06-16 00:05:00|2176.2|2173.2|2175.7|2173.7|2177.3|2174.4|2175.6|2172.8|317
1655338200000|2022-06-16 00:10:00|2176|2173|2176.3|2173.3|2176.7|2174.7|2174.9|2172.3|301
1655338500000|2022-06-16 00:15:00|2176.5|2173.5|2175|2172|2176.5|2174.3|2174.4|2171.9|271
1655338800000|2022-06-16 00:20:00|2174.9|2171.9|2173.9|2171.9|2175.2|2172.8|2172.6|2170.3|198
1655339100000|2022-06-16 00:25:00|2174.5|2171.5|2171.6|2169.6|2174.6|2172.1|2171.6|2169|286
1655339400000|2022-06-16 00:30:00|2171.7|2169.7|2172.4|2169.4|2173.1|2170.5|2171.5|2168.5|319
1655339700000|2022-06-16 00:35:00|2172.3|2169.3|2170.9|2167.9|2173.4|2170.4|2170.2|2167.5|336
1655340000000|2022-06-16 00:40:00|2170.8|2167.8|2173.5|2170.5|2174.1|2171.5|2170|2167.1|341
1655340300000|2022-06-16 00:45:00|2173.3|2170.3|2171.4|2168.4|2173.9|2171.3|2171|2168|266
1655340600000|2022-06-16 00:50:00|2171.3|2168.3|2172.5|2169.5|2173.3|2170.3|2171.2|2168.2|296
1655340900000|2022-06-16 00:55:00|2172.6|2169.6|2170.2|2167.2|2172.6|2170.3|2168.8|2165.9|357
1655341200000|2022-06-16 01:00:00|2170.3|2167.3|2173|2170|2174.6|2171.6|2170.3|2167.3|734
1655341500000|2022-06-16 01:05:00|2173.2|2170.2|2172.1|2169.1|2174.3|2171.6|2171.1|2168.4|432
1655341800000|2022-06-16 01:10:00|2171.9|2168.9|2171.8|2169.8|2173.1|2170.1|2171.1|2168.2|371
1655342100000|2022-06-16 01:15:00|2171.7|2169.7|2173|2170|2174.5|2172|2171.5|2168.9|394
1655342400000|2022-06-16 01:20:00|2172.9|2169.9|2171|2168|2173.2|2170.2|2169.9|2167.4|431
1655342700000|2022-06-16 01:25:00|2171.1|2168.1|2173.1|2170.1|2173.1|2170.8|2170.5|2167.5|298
1655343000000|2022-06-16 01:30:00|2172.9|2169.9|2172|2169|2175.4|2172.4|2171.7|2169|618
1655343300000|2022-06-16 01:35:00|2172.1|2169.1|2168.5|2166.5|2172.3|2170|2168.5|2166.5|485
1655343600000|2022-06-16 01:40:00|2168.6|2166.6|2168|2165|2170.6|2168.1|2167.8|2165|545
1655343900000|2022-06-16 01:45:00|2168.1|2165.1|2168.1|2165.1|2169|2166.6|2166.3|2163.5|546
1655344200000|2022-06-16 01:50:00|2168.2|2165.2|2167.1|2164.1|2169.5|2167.3|2166.6|2164.1|410
1655344500000|2022-06-16 01:55:00|2167.2|2164.2|2167.8|2165.8|2168.8|2166.3|2165.4|2162.9|446
1655344800000|2022-06-16 02:00:00|2167.7|2165.7|2168|2165|2169.1|2166.6|2167.2|2164.5|382
1655345100000|2022-06-16 02:05:00|2167.9|2164.9|2166.3|2164.3|2168.1|2165.5|2166.1|2163.5|317
1655345400000|2022-06-16 02:10:00|2166.4|2164.4|2166.7|2164.7|2167.4|2164.7|2165.3|2162.7|258
1655345700000|2022-06-16 02:15:00|2167.3|2164.3|2166.6|2164.6|2168.8|2166.4|2166.3|2163.9|264
1655346000000|2022-06-16 02:20:00|2166.7|2164.7|2165.8|2162.8|2168.2|2165.5|2165.4|2162.4|302
1655346300000|2022-06-16 02:25:00|2165.3|2163.3|2166.2|2163.2|2166.9|2164.5|2164.6|2162.1|290
1655346600000|2022-06-16 02:30:00|2166.1|2163.1|2166.3|2164.3|2167.4|2164.9|2165.3|2162.8|259
1655346900000|2022-06-16 02:35:00|2166.2|2164.2|2168.3|2166.3|2168.3|2166.3|2166.1|2163.5|203
1655347200000|2022-06-16 02:40:00|2168.4|2166.4|2170.2|2167.2|2170.6|2167.9|2168.3|2166|290
1655347500000|2022-06-16 02:45:00|2170.1|2167.1|2168.9|2166.9|2170.5|2167.8|2168.1|2165.5|326
1655347800000|2022-06-16 02:50:00|2169|2167|2170.3|2167.3|2170.6|2168.1|2168.4|2166.1|266
1655348100000|2022-06-16 02:55:00|2170.4|2167.4|2169.9|2167.9|2170.6|2168.2|2169|2166.6|228
1655348400000|2022-06-16 03:00:00|2170.5|2167.5|2170.3|2168.3|2171|2168.5|2169.5|2167.1|237
1655348700000|2022-06-16 03:05:00|2170.4|2168.4|2171.7|2169.7|2172.2|2169.7|2170|2167.7|290
1655349000000|2022-06-16 03:10:00|2171.6|2169.6|2172.5|2169.5|2172.8|2170|2171.3|2168.5|238
1655349300000|2022-06-16 03:15:00|2172.7|2169.7|2171.5|2169.5|2173.4|2170.7|2171.2|2168.5|189
1655349600000|2022-06-16 03:20:00|2171.4|2169.4|2172.4|2169.4|2173.4|2170.9|2171.3|2168.9|294
1655349900000|2022-06-16 03:25:00|2172.6|2169.6|2171.4|2168.4|2173.5|2171|2171.3|2168.3|254
1655350200000|2022-06-16 03:30:00|2171.5|2168.5|2170|2168|2171.5|2168.9|2169.8|2167.1|250
1655350500000|2022-06-16 03:35:00|2169.9|2167.9|2169.3|2166.3|2170.6|2168|2168.8|2166.1|222
1655350800000|2022-06-16 03:40:00|2169.5|2166.5|2169|2166|2169.6|2166.7|2167.4|2164.8|226
1655351100000|2022-06-16 03:45:00|2169.1|2166.1|2169.6|2167.6|2170.7|2168.1|2167.4|2164.9|240
1655351400000|2022-06-16 03:50:00|2169.8|2167.8|2169.4|2167.4|2170.5|2168.2|2169.1|2166.8|240
1655351700000|2022-06-16 03:55:00|2170|2167|2169.4|2167.4|2170.3|2167.7|2168.8|2166.2|161
1655352000000|2022-06-16 04:00:00|2169.5|2167.5|2168.9|2166.9|2170.3|2167.7|2168.8|2166.5|215
1655352300000|2022-06-16 04:05:00|2169|2167|2169.2|2167.2|2169.5|2167.3|2168.5|2166.2|180
1655352600000|2022-06-16 04:10:00|2169.4|2167.4|2167.5|2165.5|2169.4|2167.4|2167.2|2164.7|188
1655352900000|2022-06-16 04:15:00|2168|2165|2167.3|2165.3|2168.2|2165.8|2166.8|2164.3|146
1655353200000|2022-06-16 04:20:00|2167.9|2164.9|2165.7|2162.7|2167.9|2165.4|2165|2162.6|271
1655353500000|2022-06-16 04:25:00|2165|2163|2166.9|2163.9|2167.6|2165.1|2165|2162.5|295
1655353800000|2022-06-16 04:30:00|2167|2164|2169.3|2166.3|2169.8|2167.3|2166.5|2164|226
1655354100000|2022-06-16 04:35:00|2169.2|2166.2|2168.7|2166.7|2169.9|2167.3|2168.3|2165.4|202
1655354400000|2022-06-16 04:40:00|2168.8|2166.8|2167.2|2164.2|2169|2166.8|2166.3|2163.9|229
1655354700000|2022-06-16 04:45:00|2167.1|2164.1|2166.8|2164.8|2167.9|2165.1|2166.3|2163.8|144
1655355000000|2022-06-16 04:50:00|2166.9|2164.9|2167.1|2165.1|2167.5|2165.4|2166.5|2164.1|153
1655355300000|2022-06-16 04:55:00|2167|2165|2167.9|2165.9|2169.5|2166.8|2166.8|2164.8|161
1655355600000|2022-06-16 05:00:00|2168.1|2166.1|2168.6|2166.6|2169.1|2166.8|2166.8|2164.8|198
1655355900000|2022-06-16 05:05:00|2168.7|2166.7|2167.7|2165.7|2168.8|2166.8|2166.5|2164.1|226
1655356200000|2022-06-16 05:10:00|2167.8|2165.8|2167.5|2165.5|2169.1|2166.5|2166.9|2164.6|241
1655356500000|2022-06-16 05:15:00|2167.6|2165.6|2169.7|2167.7|2170.2|2168|2167.1|2164.7|251
1655356800000|2022-06-16 05:20:00|2169.6|2167.6|2169.4|2167.4|2171.5|2169.2|2169.3|2166.9|289
1655357100000|2022-06-16 05:25:00|2169.3|2167.3|2168.7|2166.7|2170.3|2167.6|2168.2|2165.6|236
1655357400000|2022-06-16 05:30:00|2169.2|2166.2|2166.3|2164.3|2169.2|2166.6|2165.9|2163.4|411
1655357700000|2022-06-16 05:35:00|2166.5|2164.5|2165.1|2163.1|2167|2164.6|2164.4|2162|306
1655358000000|2022-06-16 05:40:00|2165|2163|2166.4|2164.4|2167.2|2164.7|2165|2162.9|319
1655358300000|2022-06-16 05:45:00|2166.3|2164.3|2167|2164|2167.9|2165.2|2164.7|2161.7|411
1655358600000|2022-06-16 05:50:00|2166.9|2163.9|2166.8|2163.8|2167.1|2164.5|2165.3|2162.8|309
1655358900000|2022-06-16 05:55:00|2166.9|2163.9|2164.4|2161.4|2167.6|2164.9|2164.2|2161.2|375
1655359200000|2022-06-16 06:00:00|2164.6|2161.6|2164.3|2162.3|2167.7|2164.9|2164.3|2161.3|439
1655359500000|2022-06-16 06:05:00|2164.4|2162.4|2166|2163|2167.2|2164.6|2164.3|2162|489
1655359800000|2022-06-16 06:10:00|2165.9|2162.9|2165.5|2163.5|2166.8|2164.5|2164.3|2161.5|450
1655360100000|2022-06-16 06:15:00|2165.6|2163.6|2165.5|2163.5|2167.1|2164.6|2164.6|2162.2|431
1655360400000|2022-06-16 06:20:00|2165.7|2163.7|2166.3|2164.3|2167.1|2165.1|2164.8|2162.7|482
1655360700000|2022-06-16 06:25:00|2166.2|2164.2|2164.6|2161.6|2167.7|2165.6|2164.2|2161.6|439
1655361000000|2022-06-16 06:30:00|2164.7|2161.7|2161.9|2159.9|2164.8|2162.5|2161.4|2158.7|613
1655361300000|2022-06-16 06:35:00|2161.8|2159.8|2161.9|2159.9|2163.5|2161.2|2161.2|2158.6|436
1655361600000|2022-06-16 06:40:00|2162.2|2159.2|2159.6|2157.6|2162.9|2160.4|2157.9|2155.4|506
1655361900000|2022-06-16 06:45:00|2159.5|2157.5|2161.4|2159.4|2162.9|2160.9|2159.3|2157.3|459
1655362200000|2022-06-16 06:50:00|2161.5|2159.5|2162.5|2160.5|2163.9|2161.4|2161|2158.7|414
1655362500000|2022-06-16 06:55:00|2162.4|2160.4|2162.2|2160.2|2163.2|2160.6|2161.1|2158.5|391
1655362800000|2022-06-16 07:00:00|2162.1|2160.1|2158.3|2156.3|2162.1|2160.1|2157.9|2155.6|455
1655363100000|2022-06-16 07:05:00|2158.1|2156.1|2160|2157|2160|2157|2156.7|2153.7|518
1655363400000|2022-06-16 07:10:00|2159.9|2156.9|2157.5|2154.5|2160|2157|2156.1|2153.2|534
1655363700000|2022-06-16 07:15:00|2157.4|2154.4|2156.2|2153.2|2158|2155.1|2154.4|2151.8|655
1655364000000|2022-06-16 07:20:00|2155.7|2153.7|2155.3|2153.3|2157.6|2155.2|2154.6|2152|498
1655364300000|2022-06-16 07:25:00|2155.2|2153.2|2157|2155|2157.5|2155.1|2155.2|2153.1|504
1655364600000|2022-06-16 07:30:00|2157.1|2155.1|2155|2153|2163.2|2160.9|2154.1|2151.6|833
1655364900000|2022-06-16 07:35:00|2154.9|2152.9|2158.9|2155.9|2159.1|2156.7|2153.4|2151.1|865
1655365200000|2022-06-16 07:40:00|2158.8|2155.8|2151.1|2149.1|2159|2156.4|2151.1|2148.5|679
1655365500000|2022-06-16 07:45:00|2150.8|2148.8|2154.5|2151.5|2156.5|2154.2|2150|2147.8|807
1655365800000|2022-06-16 07:50:00|2154.4|2151.4|2156.4|2154.4|2157.2|2154.8|2152.3|2149.9|635
1655366100000|2022-06-16 07:55:00|2156.5|2154.5|2159.2|2156.2|2160.6|2157.6|2155.6|2153.4|600
1655366400000|2022-06-16 08:00:00|2159.1|2156.1|2160.1|2157.1|2162.4|2159.7|2157.5|2155.2|679
1655366700000|2022-06-16 08:05:00|2160|2157|2158.4|2155.4|2160.8|2157.8|2157.1|2154.5|566
1655367000000|2022-06-16 08:10:00|2158.3|2155.3|2159.6|2157.6|2161.1|2158.7|2156.3|2153.8|581
1655367300000|2022-06-16 08:15:00|2159.8|2157.8|2163.2|2160.2|2163.4|2160.7|2159.4|2157|583
1655367600000|2022-06-16 08:20:00|2163.3|2160.3|2162.5|2160.5|2165.1|2162.8|2162.2|2159.6|773
1655367900000|2022-06-16 08:25:00|2162.6|2160.6|2162.9|2159.9|2164.7|2162.1|2161.8|2159.5|657
1655368200000|2022-06-16 08:30:00|2162.6|2159.6|2155.7|2153.7|2162.9|2160.7|2155.1|2152.5|708
1655368500000|2022-06-16 08:35:00|2155.5|2153.5|2157.3|2155.3|2157.7|2155.4|2154|2151.7|563
1655368800000|2022-06-16 08:40:00|2157.4|2155.4|2155.5|2153.5|2158.2|2155.7|2155.4|2152.8|558
1655369100000|2022-06-16 08:45:00|2155.4|2153.4|2158.3|2156.3|2158.9|2156.5|2154.5|2152.2|612
1655369400000|2022-06-16 08:50:00|2158.4|2156.4|2159.6|2157.6|2159.9|2157.9|2157.3|2154.9|551
1655369700000|2022-06-16 08:55:00|2159.8|2157.8|2163.8|2160.8|2165.1|2162.1|2159.2|2156.9|614
1655370000000|2022-06-16 09:00:00|2163.9|2160.9|2157.6|2155.6|2163.9|2161.3|2157.4|2155|720
1655370300000|2022-06-16 09:05:00|2157.7|2155.7|2159.4|2157.4|2162.9|2159.9|2156.5|2154.2|704
1655370600000|2022-06-16 09:10:00|2159.2|2157.2|2167.6|2165.6|2168.3|2165.8|2159|2156.4|812
1655370900000|2022-06-16 09:15:00|2168|2165|2163.1|2160.1|2169.4|2166.9|2162.3|2159.6|796
1655371200000|2022-06-16 09:20:00|2162.9|2159.9|2161|2158|2164.9|2162.3|2160.2|2157.9|700
1655371500000|2022-06-16 09:25:00|2160.7|2157.7|2161.8|2159.8|2163.1|2160.7|2159.5|2156.8|689
1655371800000|2022-06-16 09:30:00|2161.7|2159.7|2160.6|2157.6|2162.7|2159.9|2158.9|2156.7|717
1655372100000|2022-06-16 09:35:00|2160.5|2157.5|2157|2155|2161.1|2158.1|2156.2|2153.5|691
1655372400000|2022-06-16 09:40:00|2157.1|2155.1|2157.4|2155.4|2159.1|2156.7|2156.9|2154.1|683
1655372700000|2022-06-16 09:45:00|2157.5|2155.5|2156.9|2154.9|2159.3|2156.6|2156.4|2153.9|731
1655373000000|2022-06-16 09:50:00|2157|2155|2154.7|2152.7|2157.9|2155.3|2154|2151.5|535
1655373300000|2022-06-16 09:55:00|2154.6|2152.6|2157.5|2155.5|2158.5|2155.9|2154.6|2152.6|440
1655373600000|2022-06-16 10:00:00|2157|2155|2158.5|2156.5|2161.6|2159.4|2157|2155|574
1655373900000|2022-06-16 10:05:00|2158.4|2156.4|2150.5|2147.5|2159.4|2156.8|2149.7|2147.2|546
1655374200000|2022-06-16 10:10:00|2150.6|2147.6|2149|2147|2151.6|2148.9|2148.4|2146|690
1655374500000|2022-06-16 10:15:00|2148.8|2146.8|2146.4|2144.4|2150.3|2147.8|2146.2|2143.7|597
1655374800000|2022-06-16 10:20:00|2146.3|2144.3|2146.2|2144.2|2149.3|2147.3|2145.7|2143.7|544
1655375100000|2022-06-16 10:25:00|2146.4|2144.4|2148.8|2145.8|2149.5|2147.2|2145.9|2143.7|642
1655375400000|2022-06-16 10:30:00|2148.6|2145.6|2147|2145|2149.1|2146.7|2146.6|2144.1|464
1655375700000|2022-06-16 10:35:00|2146.9|2144.9|2147.8|2144.8|2148.1|2145.8|2145.8|2143.4|481
1655376000000|2022-06-16 10:40:00|2147.5|2144.5|2149.3|2146.3|2149.5|2146.7|2145.7|2143.2|562
1655376300000|2022-06-16 10:45:00|2149.4|2146.4|2147.4|2144.4|2151.1|2148.5|2147|2144|587
1655376600000|2022-06-16 10:50:00|2147.3|2144.3|2149.4|2146.4|2150.9|2148.2|2146.2|2143.3|593
1655376900000|2022-06-16 10:55:00|2149.3|2146.3|2152|2149|2154.1|2151.1|2148.5|2146.1|527
1655377200000|2022-06-16 11:00:00|2152.2|2149.2|2143.1|2140.1|2152.7|2149.7|2142.7|2139.7|1146
1655377500000|2022-06-16 11:05:00|2143.3|2140.3|2147.1|2144.1|2149.3|2146.3|2142.6|2139.6|894
1655377800000|2022-06-16 11:10:00|2147|2144|2144.7|2141.7|2148.6|2145.6|2144|2141|700
1655378100000|2022-06-16 11:15:00|2144.8|2141.8|2143.7|2140.7|2145.2|2142.2|2139.8|2136.8|812
1655378400000|2022-06-16 11:20:00|2143.5|2140.5|2145.8|2142.8|2146.5|2143.5|2142.8|2139.8|690
1655378700000|2022-06-16 11:25:00|2145.7|2142.7|2149|2147|2152|2149|2144|2141.2|748
1655379000000|2022-06-16 11:30:00|2148.9|2146.9|2146.3|2143.3|2149.3|2147.1|2146.1|2143.2|552
1655379300000|2022-06-16 11:35:00|2146.1|2143.1|2142.6|2139.6|2146.7|2143.7|2142.6|2139.6|617
1655379600000|2022-06-16 11:40:00|2142.5|2139.5|2141.3|2138.3|2142.8|2140|2140.6|2137.6|489
1655379900000|2022-06-16 11:45:00|2141.2|2138.2|2141.1|2138.1|2142.6|2140.2|2136.4|2133.4|728
1655380200000|2022-06-16 11:50:00|2141|2138|2140.7|2137.7|2142.4|2139.7|2137.9|2134.9|681
1655380500000|2022-06-16 11:55:00|2140.8|2137.8|2139|2136|2141.3|2138.3|2138.5|2135.6|531
1655380800000|2022-06-16 12:00:00|2139.1|2136.1|2144.9|2141.9|2144.9|2141.9|2138.9|2135.9|760
1655381100000|2022-06-16 12:05:00|2144.8|2141.8|2144.9|2141.9|2145.9|2143|2143.5|2140.5|603
1655381400000|2022-06-16 12:10:00|2144.8|2141.8|2144.9|2141.9|2145.6|2142.9|2143.4|2140.5|583
1655381700000|2022-06-16 12:15:00|2144.8|2141.8|2144.7|2141.7|2146.5|2143.5|2143.7|2140.7|712
1655382000000|2022-06-16 12:20:00|2145.4|2142.4|2148.5|2145.5|2148.9|2145.9|2145.2|2142.2|661
1655382300000|2022-06-16 12:25:00|2148.8|2145.8|2151.3|2148.3|2153.6|2150.6|2148.8|2145.8|661
1655382600000|2022-06-16 12:30:00|2151.7|2148.7|2161.1|2159.1|2163.2|2160.9|2150.6|2147.6|1038
1655382900000|2022-06-16 12:35:00|2161.2|2159.2|2162.7|2159.7|2164.5|2161.8|2160.1|2157.3|1143
1655383200000|2022-06-16 12:40:00|2162.8|2159.8|2161.5|2158.5|2163.3|2160.7|2158.6|2155.6|873
1655383500000|2022-06-16 12:45:00|2161.3|2158.3|2158.2|2155.2|2161.6|2158.6|2157.2|2154.2|800
1655383800000|2022-06-16 12:50:00|2158.1|2155.1|2163.1|2161.1|2165.6|2162.8|2155.9|2152.9|881
1655384100000|2022-06-16 12:55:00|2162.9|2160.9|2162.3|2159.3|2164.1|2161.4|2158.1|2155.5|722
1655384400000|2022-06-16 13:00:00|2162.2|2159.2|2165.6|2162.6|2165.8|2162.9|2159.4|2157.1|1017
1655384700000|2022-06-16 13:05:00|2165.7|2162.7|2165|2162|2166|2163.6|2161.4|2159|814
1655385000000|2022-06-16 13:10:00|2164.9|2161.9|2159.5|2157.5|2165.6|2163|2158.8|2156|804
1655385300000|2022-06-16 13:15:00|2159.9|2156.9|2154.9|2152.9|2160.8|2158.4|2153.4|2151|822
1655385600000|2022-06-16 13:20:00|2155.4|2152.4|2155.5|2153.5|2157.4|2154.8|2154.1|2151.7|612
1655385900000|2022-06-16 13:25:00|2155.4|2153.4|2160.9|2157.9|2163.4|2160.7|2155.3|2152.9|607
1655386200000|2022-06-16 13:30:00|2161.1|2158.1|2163.9|2160.9|2169.5|2166.6|2158.2|2155.7|1079
1655386500000|2022-06-16 13:35:00|2163.8|2160.8|2159.6|2156.6|2165.9|2162.9|2158.4|2156|1039
1655386800000|2022-06-16 13:40:00|2160|2157|2160.6|2158.6|2162.2|2159.6|2158.4|2156.1|813
1655387100000|2022-06-16 13:45:00|2160.9|2157.9|2158.1|2155.1|2162.9|2160.1|2157.2|2154.6|969
1655387400000|2022-06-16 13:50:00|2158.4|2155.4|2158.5|2155.5|2160.3|2157.3|2155.9|2153.1|865
1655387700000|2022-06-16 13:55:00|2158.7|2155.7|2155.2|2152.2|2159.6|2156.9|2153.3|2151.2|903
1655388000000|2022-06-16 14:00:00|2155|2152|2152.5|2150.5|2156.4|2154|2152.5|2150.2|1008
1655388300000|2022-06-16 14:05:00|2152.6|2150.6|2154.2|2152.2|2155.2|2153.1|2151.3|2148.7|795
1655388600000|2022-06-16 14:10:00|2154.3|2152.3|2150.4|2148.4|2157.2|2154.7|2150|2147.6|726
1655388900000|2022-06-16 14:15:00|2150.3|2148.3|2154.6|2152.6|2156.9|2154.9|2149.3|2147.3|615
1655389200000|2022-06-16 14:20:00|2154.7|2152.7|2162|2160|2162.4|2160.4|2154.5|2152.5|675
1655389500000|2022-06-16 14:25:00|2161.9|2159.9|2162.6|2159.6|2163.9|2161.5|2160.4|2158.4|798
1655389800000|2022-06-16 14:30:00|2162.8|2159.8|2162.5|2160.5|2164.7|2162.7|2160.6|2158.4|750
1655390100000|2022-06-16 14:35:00|2162.6|2160.6|2165.2|2163.2|2166.6|2164.2|2161.5|2159.5|808
1655390400000|2022-06-16 14:40:00|2165.3|2163.3|2160.2|2158.2|2166.9|2164.4|2159|2156.1|838
1655390700000|2022-06-16 14:45:00|2160.1|2158.1|2158.8|2156.8|2161.7|2159.5|2158.3|2155.8|714
1655391000000|2022-06-16 14:50:00|2158.6|2156.6|2163.4|2161.4|2163.8|2161.5|2158|2156|761
1655391300000|2022-06-16 14:55:00|2163.5|2161.5|2164.6|2162.6|2168|2166|2162.8|2160.8|779
1655391600000|2022-06-16 15:00:00|2164.5|2162.5|2169.5|2167.5|2169.9|2167.6|2163.2|2161.2|693
1655391900000|2022-06-16 15:05:00|2169.4|2167.4|2169.8|2166.8|2170.3|2168.1|2165|2162.3|653
1655392200000|2022-06-16 15:10:00|2169.9|2166.9|2172.2|2170.2|2173.4|2171.3|2168.3|2165.4|859
1655392500000|2022-06-16 15:15:00|2172.3|2170.3|2173.9|2171.9|2175.4|2172.8|2170.1|2168.1|846
1655392800000|2022-06-16 15:20:00|2174.2|2172.2|2178.8|2176.8|2179|2177|2173.8|2171.2|837
1655393100000|2022-06-16 15:25:00|2178.9|2176.9|2179.7|2177.7|2182.3|2180.3|2177.9|2175.9|756
1655393400000|2022-06-16 15:30:00|2179.6|2177.6|2177.3|2175.3|2180.7|2178.1|2175.3|2173|894
1655393700000|2022-06-16 15:35:00|2177.4|2175.4|2177.5|2175.5|2178.8|2176.8|2175|2172.9|741
1655394000000|2022-06-16 15:40:00|2177.7|2175.7|2178.2|2176.2|2178.8|2176.6|2175.3|2172.9|836
1655394300000|2022-06-16 15:45:00|2178.3|2176.3|2182.1|2180.1|2182.2|2180.2|2177.4|2175.4|595
1655394600000|2022-06-16 15:50:00|2182|2180|2181.9|2179.9|2183.2|2180.7|2178.8|2176.6|648
1655394900000|2022-06-16 15:55:00|2181.8|2179.8|2182.8|2180.8|2185.1|2182.7|2181.7|2179.4|731
1655395200000|2022-06-16 16:00:00|2182.9|2180.9|2184.9|2182.9|2189.4|2187.1|2182.9|2180.9|856
1655395500000|2022-06-16 16:05:00|2184.6|2182.6|2182.8|2180.8|2186.8|2184.4|2182.4|2179.7|846
1655395800000|2022-06-16 16:10:00|2182.7|2180.7|2186.2|2183.2|2187.3|2184.9|2182.3|2179.7|679
1655396100000|2022-06-16 16:15:00|2186.1|2183.1|2187|2184|2187.4|2185|2183.2|2180.2|769
1655396400000|2022-06-16 16:20:00|2186.9|2183.9|2186.5|2183.5|2187.3|2184.8|2184.1|2181.7|712
1655396700000|2022-06-16 16:25:00|2186.2|2183.2|2189.4|2187.4|2189.9|2187.9|2184.5|2181.7|754
1655397000000|2022-06-16 16:30:00|2189.3|2187.3|2186.4|2184.4|2189.9|2187.5|2184.1|2181.9|766
1655397300000|2022-06-16 16:35:00|2186.3|2184.3|2187.3|2185.3|2187.8|2185.8|2185.2|2183.2|724
1655397600000|2022-06-16 16:40:00|2187.2|2185.2|2190.6|2188.6|2190.9|2188.9|2186|2183.9|676
1655397900000|2022-06-16 16:45:00|2190.8|2188.8|2195.2|2193.2|2196.1|2194.1|2189.3|2187.3|900
1655398200000|2022-06-16 16:50:00|2195.1|2193.1|2195.6|2193.6|2196.5|2194.2|2192|2190|847
1655398500000|2022-06-16 16:55:00|2195.7|2193.7|2191.5|2189.5|2196.1|2193.8|2190.6|2188.5|757
1655398800000|2022-06-16 17:00:00|2191.4|2189.4|2192.6|2190.6|2192.8|2190.8|2190.6|2188.5|658
1655399100000|2022-06-16 17:05:00|2192.5|2190.5|2194.9|2192.9|2195.6|2193.6|2192.2|2190.2|576
1655399400000|2022-06-16 17:10:00|2194.8|2192.8|2192.6|2190.6|2195.6|2193.6|2191.7|2189.6|518
1655399700000|2022-06-16 17:15:00|2192.7|2190.7|2191.2|2188.2|2193.5|2191.5|2190.1|2187.6|468
1655400000000|2022-06-16 17:20:00|2191.1|2188.1|2189.6|2187.6|2191.4|2188.9|2187.4|2184.7|650
1655400300000|2022-06-16 17:25:00|2189.5|2187.5|2189.8|2187.8|2191.6|2189.1|2187.8|2185.6|851
1655400600000|2022-06-16 17:30:00|2189.7|2187.7|2189.5|2187.5|2189.9|2187.7|2185.7|2183.6|784
1655400900000|2022-06-16 17:35:00|2189.6|2187.6|2194.3|2192.3|2194.8|2192.5|2189.2|2186.8|570
1655401200000|2022-06-16 17:40:00|2194|2192|2193.3|2191.3|2196.1|2193.7|2193.2|2190.3|629
1655401500000|2022-06-16 17:45:00|2193.2|2191.2|2193.4|2191.4|2194.8|2192.3|2192.2|2189.7|444
1655401800000|2022-06-16 17:50:00|2193.3|2191.3|2193.2|2191.2|2193.9|2191.4|2191.3|2189.3|440
1655402100000|2022-06-16 17:55:00|2193.3|2191.3|2189.1|2186.1|2193.4|2191.4|2188.5|2185.7|444
1655402400000|2022-06-16 18:00:00|2189.3|2186.3|2189|2187|2190.3|2188.2|2187.8|2185.6|552
1655402700000|2022-06-16 18:05:00|2189.1|2187.1|2188.5|2186.5|2190.6|2188.2|2188.5|2186.2|433
1655403000000|2022-06-16 18:10:00|2188.6|2186.6|2189.7|2187.7|2191.1|2188.7|2188.1|2185.7|431
1655403300000|2022-06-16 18:15:00|2189.8|2187.8|2189.6|2187.6|2190.7|2188.3|2189.2|2187|289
1655403600000|2022-06-16 18:20:00|2189.4|2187.4|2188.7|2186.7|2190.4|2188.2|2188.2|2185.8|301
1655403900000|2022-06-16 18:25:00|2188.6|2186.6|2188.2|2186.2|2189|2186.7|2187.2|2185.1|281
1655404200000|2022-06-16 18:30:00|2188.1|2186.1|2188.1|2186.1|2190.3|2188.2|2187.5|2185.5|292
1655404500000|2022-06-16 18:35:00|2188.2|2186.2|2189.4|2187.4|2189.9|2187.5|2187.1|2184.8|331
1655404800000|2022-06-16 18:40:00|2189.5|2187.5|2189.9|2187.9|2191.8|2189.8|2188.5|2186.5|342
1655405100000|2022-06-16 18:45:00|2190|2188|2187|2185|2191.5|2189.1|2186.9|2184.6|350
1655405400000|2022-06-16 18:50:00|2187.1|2185.1|2186|2184|2189.3|2187|2185.9|2183.5|502
1655405700000|2022-06-16 18:55:00|2186.5|2184.5|2188.4|2186.4|2189.2|2186.9|2186|2183.5|481
1655406000000|2022-06-16 19:00:00|2188.3|2186.3|2190.7|2188.7|2192.9|2190.3|2187.9|2185.9|440
1655406300000|2022-06-16 19:05:00|2190.6|2188.6|2192.5|2190.5|2192.9|2190.9|2189.6|2187.6|472
1655406600000|2022-06-16 19:10:00|2192.6|2190.6|2192.3|2190.3|2193.6|2191.6|2190.9|2188.9|496
1655406900000|2022-06-16 19:15:00|2192.4|2190.4|2194.2|2192.2|2194.3|2192.3|2191|2189|347
1655407200000|2022-06-16 19:20:00|2194.4|2192.4|2194.3|2192.3|2195.2|2193.2|2194|2191.9|346
1655407500000|2022-06-16 19:25:00|2194.5|2192.5|2192.2|2190.2|2195|2192.7|2191.3|2189.3|395
1655407800000|2022-06-16 19:30:00|2192.1|2190.1|2192.7|2190.7|2194.2|2192.1|2191.8|2189.8|447
1655408100000|2022-06-16 19:35:00|2192.6|2190.6|2195.3|2193.3|2195.8|2193.4|2192|2190|592
1655408400000|2022-06-16 19:40:00|2195.4|2193.4|2193.9|2191.9|2197.2|2195.1|2193.4|2191.2|489
1655408700000|2022-06-16 19:45:00|2193.8|2191.8|2194.4|2192.4|2195|2192.9|2193.2|2191.2|347
1655409000000|2022-06-16 19:50:00|2194.5|2192.5|2193.1|2191.1|2195|2193|2192.6|2190.6|356
1655409300000|2022-06-16 19:55:00|2193.2|2191.2|2194.1|2191.1|2194.4|2192.2|2192.6|2190.2|516
1655409600000|2022-06-16 20:00:00|2193.9|2191.9|2196.1|2194.1|2197|2194.7|2193.3|2190.8|417
1655409900000|2022-06-16 20:05:00|2196|2194|2194.9|2192.9|2197|2194.6|2194.5|2192.5|253
1655410200000|2022-06-16 20:10:00|2195|2193|2195.7|2193.7|2196|2194|2194.7|2192.6|224
1655410500000|2022-06-16 20:15:00|2195.8|2193.8|2195.3|2193.3|2197|2194|2195|2192.5|236
1655410800000|2022-06-16 20:20:00|2195.2|2193.2|2195.3|2193.3|2197.4|2195|2194.7|2192.2|277
1655411100000|2022-06-16 20:25:00|2195.4|2193.4|2196.6|2194.6|2197.4|2194.9|2195.2|2192.5|275
1655411400000|2022-06-16 20:30:00|2196.5|2194.5|2196.2|2193.2|2197.6|2194.7|2195.2|2192.9|382
1655411700000|2022-06-16 20:35:00|2196.3|2193.3|2196.4|2193.4|2197.1|2194.5|2195.4|2192.8|228
1655412000000|2022-06-16 20:40:00|2196.2|2193.2|2196.1|2194.1|2197.4|2194.7|2194.8|2192.3|258
1655412300000|2022-06-16 20:45:00|2195.9|2193.9|2198|2195|2198.4|2195.4|2195.9|2193.4|349
1655412600000|2022-06-16 20:50:00|2197.5|2194.5|2196.5|2193.5|2198.3|2195.3|2195.8|2192.8|275
1655412900000|2022-06-16 20:55:00|2196.3|2193.3|2196.9|2193.9|2200.3|2195.1|2195.7|2191.3|285
1655416800000|2022-06-16 22:00:00|2196.4|2193.4|2192.9|2189.9|2198.7|2193.7|2192.6|2187.5|254
1655417100000|2022-06-16 22:05:00|2193.4|2186.1|2191.9|2188.9|2197.8|2189.5|2186.1|2180.6|600
1655417400000|2022-06-16 22:10:00|2191.6|2188.6|2192.9|2189.9|2196.9|2191.2|2190.9|2186.3|429
1655417700000|2022-06-16 22:15:00|2193|2190|2190.6|2187.6|2196.4|2190.9|2190|2185.5|319
1655418000000|2022-06-16 22:20:00|2190.9|2187.9|2193.2|2190.2|2196.1|2190.8|2190.3|2185.2|379
1655418300000|2022-06-16 22:25:00|2193.3|2190.3|2188.6|2185.6|2194.9|2190.7|2188.1|2184.5|285
1655418600000|2022-06-16 22:30:00|2188.7|2185.7|2187.9|2184.9|2189.4|2186.4|2187.7|2184.7|188
1655418900000|2022-06-16 22:35:00|2188|2185|2187.1|2184.1|2188|2185|2186.7|2183.7|120
1655419200000|2022-06-16 22:40:00|2187|2184|2187|2184|2187.8|2184.8|2186.8|2183.8|119
1655419500000|2022-06-16 22:45:00|2187.1|2184.1|2187.2|2184.2|2187.6|2184.6|2186.6|2183.8|116
1655419800000|2022-06-16 22:50:00|2187.3|2184.3|2187.2|2185.2|2188.4|2186.1|2187|2184|144
1655420100000|2022-06-16 22:55:00|2187.3|2185.3|2187|2185|2188.2|2185.9|2186.5|2183.9|143
1655420400000|2022-06-16 23:00:00|2186.9|2184.9|2188.7|2185.7|2189.8|2187.3|2186.1|2183.4|224
1655420700000|2022-06-16 23:05:00|2188.6|2185.6|2188.6|2185.6|2189.8|2187.5|2187.9|2184.9|169
1655421000000|2022-06-16 23:10:00|2188.5|2185.5|2187.8|2185.8|2188.8|2186.6|2187.3|2184.4|157
1655421300000|2022-06-16 23:15:00|2187.7|2185.7|2187.5|2185.5|2188.6|2186.4|2187.1|2184.3|141
1655421600000|2022-06-16 23:20:00|2187.4|2185.4|2186.8|2184.8|2187.9|2185.6|2186.8|2183.8|102
1655421900000|2022-06-16 23:25:00|2186.7|2183.7|2187|2185|2187.5|2185.2|2186.3|2183.3|137
1655422200000|2022-06-16 23:30:00|2187.1|2185.1|2187|2184|2187.7|2185.4|2186.2|2183.3|146
1655422500000|2022-06-16 23:35:00|2187.1|2184.1|2186.1|2183.1|2187.3|2185|2185.5|2183.1|148
1655422800000|2022-06-16 23:40:00|2186.2|2184.2|2187.4|2184.4|2187.6|2185|2185.7|2182.7|151
1655423100000|2022-06-16 23:45:00|2187.5|2184.5|2188.9|2185.9|2189.2|2186.5|2187.3|2184.4|184
1655423400000|2022-06-16 23:50:00|2189|2186|2189.3|2186.3|2189.9|2187|2188.3|2185.3|210
1655423700000|2022-06-16 23:55:00|2189|2186|2188.4|2185.4|2190.2|2187.2|2188|2185.1|172
1655424000000|2022-06-17 00:00:00|2188.5|2185.5|2183.6|2180.6|2189.2|2186.2|2182.1|2179.3|364
1655424300000|2022-06-17 00:05:00|2183.5|2180.5|2181.5|2178.5|2184.1|2181.1|2181.4|2178.4|291
1655424600000|2022-06-17 00:10:00|2181.4|2178.4|2177.9|2174.9|2181.9|2178.9|2177.1|2174.4|243
1655424900000|2022-06-17 00:15:00|2178|2175|2178.5|2175.5|2181.8|2178.8|2177.6|2174.7|328
1655425200000|2022-06-17 00:20:00|2178.4|2175.4|2178.9|2175.9|2179.2|2176.5|2176.3|2173.7|246
1655425500000|2022-06-17 00:25:00|2179|2176|2178|2175|2179|2176.3|2176.9|2174.4|200
1655425800000|2022-06-17 00:30:00|2177.9|2174.9|2175.5|2172.5|2178|2175.7|2174|2171.4|334
1655426100000|2022-06-17 00:35:00|2175.6|2172.6|2174.8|2171.8|2175.8|2173|2173.8|2171.2|281
1655426400000|2022-06-17 00:40:00|2174.7|2171.7|2174.7|2171.7|2176.3|2173.3|2173.6|2171.1|204
1655426700000|2022-06-17 00:45:00|2174.8|2171.8|2175|2172|2176.6|2174.1|2174|2171|250
1655427000000|2022-06-17 00:50:00|2175.1|2172.1|2175.8|2172.8|2176.4|2173.4|2174.7|2171.9|246
1655427300000|2022-06-17 00:55:00|2175.6|2172.6|2175.6|2172.6|2176|2173.3|2173.9|2171.4|286
1655427600000|2022-06-17 01:00:00|2175.7|2172.7|2175.8|2172.8|2176.5|2173.7|2173.9|2170.9|533
1655427900000|2022-06-17 01:05:00|2175.9|2172.9|2176.2|2173.2|2177.2|2174.4|2174.9|2171.9|466
1655428200000|2022-06-17 01:10:00|2176.3|2173.3|2177.1|2174.1|2177.8|2174.8|2175.1|2172.1|371
1655428500000|2022-06-17 01:15:00|2177.2|2174.2|2177.4|2174.4|2179.5|2176.9|2177|2174|391
1655428800000|2022-06-17 01:20:00|2177.5|2174.5|2178.5|2176.5|2179.5|2176.8|2177.1|2174.4|460
1655429100000|2022-06-17 01:25:00|2179|2176|2180.2|2177.2|2180.7|2177.9|2178|2175.2|481
1655429400000|2022-06-17 01:30:00|2180.1|2177.1|2180.8|2177.8|2181.5|2178.5|2178.5|2175.8|442
1655429700000|2022-06-17 01:35:00|2180.7|2177.7|2181.8|2178.8|2182.7|2179.7|2179.5|2176.8|411
1655430000000|2022-06-17 01:40:00|2181.7|2178.7|2181.8|2178.8|2183|2180.3|2180.6|2177.9|345
1655430300000|2022-06-17 01:45:00|2182|2179|2180.5|2177.5|2183.6|2180.6|2180.3|2177.3|395
1655430600000|2022-06-17 01:50:00|2180.7|2177.7|2180.1|2177.1|2181.1|2178.4|2178.7|2175.8|396
1655430900000|2022-06-17 01:55:00|2180|2177|2179.8|2176.8|2182.1|2179.5|2179.2|2176.2|378
1655431200000|2022-06-17 02:00:00|2179.9|2176.9|2180.6|2177.6|2181.4|2178.7|2179.5|2176.8|424
1655431500000|2022-06-17 02:05:00|2180.5|2177.5|2179.6|2176.6|2180.7|2177.7|2178.4|2175.5|328
1655431800000|2022-06-17 02:10:00|2179.4|2176.4|2180.8|2177.8|2180.9|2178.2|2179|2176.4|206
1655432100000|2022-06-17 02:15:00|2180.9|2177.9|2181|2178|2181|2178.6|2179.4|2176.8|217
1655432400000|2022-06-17 02:20:00|2180.8|2177.8|2179.7|2177.7|2181.3|2178.3|2179.5|2177.1|194
1655432700000|2022-06-17 02:25:00|2180.2|2177.2|2180.4|2177.4|2180.9|2178.2|2179.4|2176.4|218
1655433000000|2022-06-17 02:30:00|2180.7|2177.7|2182.3|2179.3|2182.5|2179.8|2180.3|2177.5|232
1655433300000|2022-06-17 02:35:00|2182.2|2179.2|2180.9|2177.9|2182.6|2179.6|2180.4|2177.7|256
1655433600000|2022-06-17 02:40:00|2181|2178|2182.7|2179.7|2183.6|2180.6|2176.6|2173.6|709
1655433900000|2022-06-17 02:45:00|2182.4|2179.4|2179.6|2176.6|2183.6|2180.6|2179.2|2176.2|890
1655434200000|2022-06-17 02:50:00|2179.5|2176.5|2179.9|2176.9|2181|2178|2178.8|2175.8|579
1655434500000|2022-06-17 02:55:00|2180.2|2177.2|2180.9|2177.9|2184.6|2181.6|2178.6|2175.6|981
1655434800000|2022-06-17 03:00:00|2181|2178|2181.3|2178.3|2182|2179|2179.7|2176.7|649
1655435100000|2022-06-17 03:05:00|2181.2|2178.2|2180.7|2177.7|2183.1|2180.1|2180|2177|485
1655435400000|2022-06-17 03:10:00|2180.6|2177.6|2182.7|2179.7|2182.9|2180.2|2179.7|2176.9|416
1655435700000|2022-06-17 03:15:00|2182.6|2179.6|2183.2|2180.2|2184.2|2181.6|2182.4|2179.4|314
1655436000000|2022-06-17 03:20:00|2183.1|2180.1|2183|2180|2184|2181.4|2181.9|2179.4|321
1655436300000|2022-06-17 03:25:00|2182.9|2179.9|2184.1|2181.1|2184.2|2181.5|2181.6|2179.2|347
1655436600000|2022-06-17 03:30:00|2184.2|2181.2|2182.3|2180.3|2185|2182.3|2182.1|2179.8|272
1655436900000|2022-06-17 03:35:00|2182.4|2180.4|2182|2180|2183.2|2180.7|2181.4|2178.9|285
1655437200000|2022-06-17 03:40:00|2181.8|2179.8|2181.8|2178.8|2182.8|2180.2|2181.4|2178.8|179
1655437500000|2022-06-17 03:45:00|2182|2179|2179.9|2176.9|2182|2179.2|2179.3|2176.6|249
1655437800000|2022-06-17 03:50:00|2180|2177|2179.6|2176.6|2180.8|2178.1|2178.9|2176.2|282
1655438100000|2022-06-17 03:55:00|2179.7|2176.7|2180.2|2177.2|2180.4|2177.9|2178.8|2176.1|202
1655438400000|2022-06-17 04:00:00|2179.8|2177.8|2181.9|2178.9|2182.2|2179.6|2179.4|2176.9|192
1655438700000|2022-06-17 04:05:00|2181.8|2178.8|2182.8|2179.8|2184.2|2181.4|2181.3|2178.6|243
1655439000000|2022-06-17 04:10:00|2182.7|2179.7|2182.5|2179.5|2184.7|2181.9|2182.1|2179.4|228
1655439300000|2022-06-17 04:15:00|2182.4|2179.4|2185|2183|2185.8|2183|2182|2179.4|245
1655439600000|2022-06-17 04:20:00|2184.9|2182.9|2182.5|2179.5|2185.8|2183.2|2181.6|2179|233
1655439900000|2022-06-17 04:25:00|2182.4|2179.4|2183|2181|2183.5|2181.1|2181.4|2178.9|179
1655440200000|2022-06-17 04:30:00|2182.9|2180.9|2183.5|2181.5|2184.3|2181.8|2182.4|2179.7|201
1655440500000|2022-06-17 04:35:00|2183.6|2181.6|2185|2182|2185.3|2182.8|2183.4|2181.2|201
1655440800000|2022-06-17 04:40:00|2185.1|2182.1|2184.6|2181.6|2185.9|2183|2184.1|2181.6|207
1655441100000|2022-06-17 04:45:00|2184.7|2181.7|2184.6|2182.6|2185.6|2182.8|2183.9|2181.7|190
1655441400000|2022-06-17 04:50:00|2184.5|2182.5|2186.5|2183.5|2186.7|2184|2184.4|2181.8|206
1655441700000|2022-06-17 04:55:00|2186.4|2183.4|2187.2|2184.2|2187.3|2184.9|2185.9|2183.4|228
1655442000000|2022-06-17 05:00:00|2186.8|2184.8|2188.9|2185.9|2190.3|2187.9|2186.3|2183.9|336
1655442300000|2022-06-17 05:05:00|2188.8|2185.8|2188.1|2186.1|2190.3|2187.8|2187.8|2185.2|291
1655442600000|2022-06-17 05:10:00|2188|2186|2189.9|2186.9|2189.9|2187.2|2188|2185.7|266
1655442900000|2022-06-17 05:15:00|2189.8|2186.8|2188.8|2185.8|2190|2187.4|2186.9|2184.5|229
1655443200000|2022-06-17 05:20:00|2188.9|2185.9|2188.8|2185.8|2189.6|2187.3|2188|2185.5|188
1655443500000|2022-06-17 05:25:00|2188.9|2185.9|2188.1|2185.1|2188.9|2186.3|2186.4|2183.9|181
1655443800000|2022-06-17 05:30:00|2188|2185|2192.4|2190.4|2193.2|2190.5|2188|2185|457
1655444100000|2022-06-17 05:35:00|2192.3|2190.3|2192.9|2189.9|2194.2|2191.8|2192.1|2189.4|389
1655444400000|2022-06-17 05:40:00|2192.8|2189.8|2192.4|2189.4|2193.9|2191.3|2191.8|2189|304
1655444700000|2022-06-17 05:45:00|2192.3|2189.3|2191.3|2188.3|2193.3|2190.8|2190.4|2187.7|398
1655445000000|2022-06-17 05:50:00|2191.4|2188.4|2190.2|2187.2|2192.5|2189.9|2189.4|2186.7|345
1655445300000|2022-06-17 05:55:00|2190.5|2187.5|2187.4|2184.4|2190.5|2187.7|2186.8|2184.3|405
1655445600000|2022-06-17 06:00:00|2187.5|2184.5|2188.9|2185.9|2189.2|2186.9|2185.9|2183.1|468
1655445900000|2022-06-17 06:05:00|2188.8|2185.8|2189.2|2187.2|2190.8|2188.1|2188|2185.4|425
1655446200000|2022-06-17 06:10:00|2189.3|2187.3|2189.3|2186.3|2189.9|2187.3|2187.3|2184.6|420
1655446500000|2022-06-17 06:15:00|2189.4|2186.4|2190.1|2187.1|2191.1|2188.3|2188.5|2186|354
1655446800000|2022-06-17 06:20:00|2189.6|2187.6|2189.9|2186.9|2190.4|2187.8|2188.6|2185.9|300
1655447100000|2022-06-17 06:25:00|2190|2187|2191|2188|2191.4|2189.1|2188.9|2186.6|318
1655447400000|2022-06-17 06:30:00|2190.6|2188.6|2189.2|2187.2|2191.9|2189.5|2188.2|2185.6|377
1655447700000|2022-06-17 06:35:00|2189.1|2187.1|2190.1|2188.1|2190.3|2188.1|2187|2184.7|456
1655448000000|2022-06-17 06:40:00|2190|2188|2188.3|2186.3|2190.7|2188.5|2187.7|2185.4|549
1655448300000|2022-06-17 06:45:00|2188.5|2186.5|2186.5|2184.5|2190.2|2187.7|2186.3|2184.3|496
1655448600000|2022-06-17 06:50:00|2186.4|2184.4|2187|2184|2187.3|2185.3|2184.5|2182.4|508
1655448900000|2022-06-17 06:55:00|2186.5|2184.5|2185.3|2182.3|2187|2185|2184.3|2181.4|502
1655449200000|2022-06-17 07:00:00|2185.5|2182.5|2182.4|2180.4|2186.5|2184.2|2181.7|2179.1|801
1655449500000|2022-06-17 07:05:00|2182.5|2180.5|2181|2179|2184.6|2181.7|2179.4|2177.4|770
1655449800000|2022-06-17 07:10:00|2181.1|2179.1|2184.2|2182.2|2185|2182.5|2180.3|2177.9|623
1655450100000|2022-06-17 07:15:00|2184|2182|2187.4|2184.4|2187.8|2185.3|2183.6|2181.2|496
1655450400000|2022-06-17 07:20:00|2187.3|2184.3|2192.1|2189.1|2192.2|2189.9|2186.4|2183.4|545
1655450700000|2022-06-17 07:25:00|2192|2189|2193.8|2191.8|2194.2|2191.8|2190.5|2188.1|570
1655451000000|2022-06-17 07:30:00|2193.9|2191.9|2194.6|2192.6|2195.7|2193.7|2193|2190|661
1655451300000|2022-06-17 07:35:00|2194.5|2192.5|2193.3|2190.3|2194.9|2192.9|2191.6|2189|656
1655451600000|2022-06-17 07:40:00|2192.9|2189.9|2192.8|2190.8|2193.5|2191|2190.3|2187.8|662
1655451900000|2022-06-17 07:45:00|2192.7|2190.7|2191.4|2189.4|2194.8|2192.2|2190.6|2188.3|577
1655452200000|2022-06-17 07:50:00|2191.6|2189.6|2190.4|2188.4|2192.2|2189.6|2189.2|2186.6|524
1655452500000|2022-06-17 07:55:00|2190.7|2188.7|2191.6|2188.6|2193|2190.6|2190.1|2187.4|444
1655452800000|2022-06-17 08:00:00|2191.5|2188.5|2190.7|2187.7|2192.8|2190.1|2189|2186.3|554
1655453100000|2022-06-17 08:05:00|2190.8|2187.8|2191.1|2188.1|2194.6|2192.1|2190.3|2187.8|541
1655453400000|2022-06-17 08:10:00|2191.3|2188.3|2193.8|2191.8|2194.9|2192.6|2189|2186.3|580
1655453700000|2022-06-17 08:15:00|2193.9|2191.9|2192.4|2190.4|2195.2|2192.6|2191.7|2189|465
1655454000000|2022-06-17 08:20:00|2192.5|2190.5|2194|2191|2194|2191.4|2190.7|2188.7|450
1655454300000|2022-06-17 08:25:00|2193.9|2190.9|2192.7|2189.7|2194|2191.1|2191.1|2188.5|503
1655454600000|2022-06-17 08:30:00|2192.8|2189.8|2193.1|2190.1|2194.4|2192.1|2192|2189.4|521
1655454900000|2022-06-17 08:35:00|2193.3|2190.3|2192.1|2189.1|2193.3|2190.8|2189.9|2187.2|480
1655455200000|2022-06-17 08:40:00|2192.2|2189.2|2194.6|2191.6|2194.6|2192.2|2191.5|2188.9|408
1655455500000|2022-06-17 08:45:00|2193.5|2191.5|2195|2192|2195.5|2193|2193.1|2190.5|582
1655455800000|2022-06-17 08:50:00|2194.4|2192.4|2193.8|2190.8|2195.7|2193.1|2191.5|2188.6|528
1655456100000|2022-06-17 08:55:00|2193.2|2191.2|2192.9|2189.9|2195|2192.5|2192.3|2189.7|418
1655456400000|2022-06-17 09:00:00|2192.7|2189.7|2192.9|2189.9|2194.3|2191.7|2191.5|2189|361
1655456700000|2022-06-17 09:05:00|2192.8|2189.8|2195|2192|2195.4|2192.9|2192.1|2189.3|444
1655457000000|2022-06-17 09:10:00|2195.1|2192.1|2194.9|2192.9|2196.8|2194.1|2194.2|2191.9|430
1655457300000|2022-06-17 09:15:00|2194.8|2192.8|2193|2191|2196.1|2193.1|2192.4|2190.4|348
1655457600000|2022-06-17 09:20:00|2192.9|2190.9|2192.9|2190.9|2194.8|2192.2|2192|2189.5|326
1655457900000|2022-06-17 09:25:00|2192.8|2190.8|2193|2191|2193.9|2191.5|2191.8|2189.2|440
1655458200000|2022-06-17 09:30:00|2192.9|2190.9|2193.4|2191.4|2194.1|2191.7|2191.9|2189.4|501
1655458500000|2022-06-17 09:35:00|2193.3|2191.3|2193.8|2191.8|2194.9|2192.4|2192.8|2190.4|292
1655458800000|2022-06-17 09:40:00|2193.9|2191.9|2192.3|2190.3|2194.4|2192|2191.8|2189.6|373
1655459100000|2022-06-17 09:45:00|2192.4|2190.4|2190.2|2188.2|2192.5|2190.4|2189.2|2187.2|451
1655459400000|2022-06-17 09:50:00|2189.9|2187.9|2191.1|2188.1|2191.9|2189.3|2189.6|2186.9|376
1655459700000|2022-06-17 09:55:00|2190.9|2187.9|2188.4|2186.4|2192|2189.2|2188.1|2185.6|445
1655460000000|2022-06-17 10:00:00|2188.2|2186.2|2189.9|2187.9|2191.7|2189.1|2187.8|2185.4|476
1655460300000|2022-06-17 10:05:00|2189.7|2187.7|2187.8|2184.8|2191.3|2188.8|2186.5|2184|621
1655460600000|2022-06-17 10:10:00|2187.4|2185.4|2185.1|2183.1|2188.2|2185.6|2184.9|2182.4|513
1655460900000|2022-06-17 10:15:00|2185.4|2182.4|2187.1|2185.1|2188.5|2186.5|2184.2|2181.8|595
1655461200000|2022-06-17 10:20:00|2187|2185|2188.4|2186.4|2188.9|2186.9|2186.5|2184.5|481
1655461500000|2022-06-17 10:25:00|2188.1|2186.1|2186.5|2184.5|2188.7|2186.4|2185.4|2182.9|417
1655461800000|2022-06-17 10:30:00|2186.4|2184.4|2187.2|2185.2|2189.4|2187.4|2185.8|2183.3|491
1655462100000|2022-06-17 10:35:00|2187.3|2185.3|2186.4|2184.4|2188|2185.7|2185.4|2182.9|432
1655462400000|2022-06-17 10:40:00|2186.3|2184.3|2188.8|2186.8|2189.7|2187.1|2186|2183.5|527
1655462700000|2022-06-17 10:45:00|2188.9|2186.9|2188.6|2185.6|2190.3|2188.1|2187.9|2185.3|461
1655463000000|2022-06-17 10:50:00|2188.7|2185.7|2189.3|2186.3|2190.8|2188|2188.1|2185.1|401
1655463300000|2022-06-17 10:55:00|2189.5|2186.5|2187.6|2184.6|2190|2187.3|2187.5|2184.5|443
1655463600000|2022-06-17 11:00:00|2187.5|2184.5|2186|2183|2188.5|2186|2184.9|2182.1|619
1655463900000|2022-06-17 11:05:00|2186.2|2183.2|2188.7|2186.7|2192.2|2189.2|2185.6|2182.9|738
1655464200000|2022-06-17 11:10:00|2188.9|2186.9|2186.1|2183.1|2189.3|2186.9|2184.8|2182.3|569
1655464500000|2022-06-17 11:15:00|2186.2|2183.2|2185.8|2182.8|2187.3|2184.8|2185|2182.4|350
1655464800000|2022-06-17 11:20:00|2185.2|2183.2|2185.2|2183.2|2187.5|2185|2185.1|2182.5|406
1655465100000|2022-06-17 11:25:00|2186.1|2183.1|2186.8|2183.8|2187.5|2184.8|2185|2182.4|423
1655465400000|2022-06-17 11:30:00|2187|2184|2186.7|2184.7|2187.8|2184.9|2184.3|2181.7|676
1655465700000|2022-06-17 11:35:00|2186.8|2184.8|2185.9|2182.9|2189|2186.4|2185.5|2182.6|482
1655466000000|2022-06-17 11:40:00|2186|2183|2186.5|2183.5|2186.5|2183.5|2184.2|2181.3|490
1655466300000|2022-06-17 11:45:00|2186.4|2183.4|2187.3|2184.3|2187.6|2184.8|2184.8|2182.2|472
1655466600000|2022-06-17 11:50:00|2186.9|2184.9|2189.7|2186.7|2191.6|2189|2186.8|2184.1|543
1655466900000|2022-06-17 11:55:00|2189.6|2186.6|2187.9|2184.9|2191.1|2188.5|2185.7|2183.5|530
1655467200000|2022-06-17 12:00:00|2188|2185|2182.6|2180.6|2189.9|2186.9|2182.3|2180|785
1655467500000|2022-06-17 12:05:00|2182.7|2180.7|2183.5|2180.5|2183.9|2181.2|2178.2|2176.1|727
1655467800000|2022-06-17 12:10:00|2183.3|2180.3|2185.9|2183.9|2189.2|2186.6|2182.5|2180.1|842
1655468100000|2022-06-17 12:15:00|2186.5|2183.5|2181|2179|2187.7|2185.6|2180.6|2178.6|644
1655468400000|2022-06-17 12:20:00|2181.2|2179.2|2185.1|2182.1|2189.1|2186.7|2178.2|2175.7|941
1655468700000|2022-06-17 12:25:00|2184.1|2182|2188|2186|2189.8|2187.5|2182.9|2180.7|805
1655469000000|2022-06-17 12:30:00|2187.9|2185.9|2193.2|2191.2|2194.1|2191.7|2187.4|2185.4|801
1655469300000|2022-06-17 12:35:00|2193.3|2191.3|2189.1|2187.1|2195.4|2192.9|2187.5|2185.1|854
1655469600000|2022-06-17 12:40:00|2189.2|2187.2|2188.9|2186.9|2191.2|2188.8|2186.4|2184|643
1655469900000|2022-06-17 12:45:00|2189.3|2186.3|2184.9|2182.9|2189.3|2186.6|2184.5|2182|735
1655470200000|2022-06-17 12:50:00|2185.4|2182.4|2189.5|2187.5|2191.7|2189.1|2184.2|2181.6|560
1655470500000|2022-06-17 12:55:00|2189.3|2187.3|2186.9|2183.9|2190.8|2188.4|2185.3|2182.6|588
1655470800000|2022-06-17 13:00:00|2186.8|2183.8|2184.7|2182.7|2187.6|2184.8|2180.5|2178.1|863
1655471100000|2022-06-17 13:05:00|2184.4|2182.4|2181|2179|2186.2|2183.6|2180.7|2178.2|800
1655471400000|2022-06-17 13:10:00|2180.8|2178.8|2182.9|2179.9|2183.1|2180.5|2177.9|2175.5|921
1655471700000|2022-06-17 13:15:00|2182.8|2179.8|2183|2181|2185.7|2183.7|2181.1|2178.1|897
1655472000000|2022-06-17 13:20:00|2182.9|2180.9|2181.4|2178.4|2183.3|2181.3|2179.7|2177.4|907
1655472300000|2022-06-17 13:25:00|2181.5|2178.5|2180.2|2178.2|2182.1|2179.8|2178.9|2176.2|766
1655472600000|2022-06-17 13:30:00|2180.4|2178.4|2173.4|2171.4|2184.7|2182.4|2172.2|2169.7|1143
1655472900000|2022-06-17 13:35:00|2173.3|2171.3|2173.2|2171.2|2176.3|2173.5|2172.3|2169.8|1143
1655473200000|2022-06-17 13:40:00|2173.1|2171.1|2179|2176|2179|2176.7|2171.7|2169.7|1109
1655473500000|2022-06-17 13:45:00|2178.6|2176.6|2174.1|2171.1|2179.5|2177.3|2170|2168|1121
1655473800000|2022-06-17 13:50:00|2174|2171|2173.6|2170.6|2175.8|2173.2|2171.4|2168.4|893
1655474100000|2022-06-17 13:55:00|2173.4|2170.4|2168.8|2165.8|2176.6|2174|2167.3|2164.6|1033
1655474400000|2022-06-17 14:00:00|2168.6|2165.6|2168.4|2166.4|2169.8|2167.2|2163.2|2161|1085
1655474700000|2022-06-17 14:05:00|2168.7|2166.7|2165.6|2163.6|2169.6|2167.2|2164.7|2162.1|1128
1655475000000|2022-06-17 14:10:00|2165.3|2163.3|2163.6|2160.6|2167|2164.5|2161.3|2158.9|1102
1655475300000|2022-06-17 14:15:00|2163.3|2160.3|2163.1|2160.1|2164.7|2162.5|2161|2158.4|1131
1655475600000|2022-06-17 14:20:00|2162.9|2160.9|2163.5|2161.5|2164|2161.8|2159.1|2156.4|960
1655475900000|2022-06-17 14:25:00|2163.4|2161.4|2167|2165|2168.7|2166.1|2163.1|2160.4|854
1655476200000|2022-06-17 14:30:00|2167.1|2165.1|2163.7|2161.7|2167.5|2165.2|2163.6|2161.5|711
1655476500000|2022-06-17 14:35:00|2163.9|2160.9|2168.6|2166.6|2170.7|2168.3|2162.7|2160.5|759
1655476800000|2022-06-17 14:40:00|2168.8|2166.8|2168.8|2166.8|2170|2167.4|2167.5|2165.2|670
1655477100000|2022-06-17 14:45:00|2168.6|2166.6|2164.4|2162.4|2168.6|2166.6|2163.9|2161.6|739
1655477400000|2022-06-17 14:50:00|2164.2|2162.2|2161.9|2159.9|2166.4|2164.1|2160.8|2158.8|965
1655477700000|2022-06-17 14:55:00|2162.1|2160.1|2165|2163|2167.2|2165.1|2161.6|2159.1|1091
1655478000000|2022-06-17 15:00:00|2165.3|2163.3|2163.6|2161.6|2166.1|2163.5|2160.5|2158.1|1018
1655478300000|2022-06-17 15:05:00|2163.8|2161.8|2168.5|2166.5|2170.5|2168.5|2161.5|2159|1003
1655478600000|2022-06-17 15:10:00|2168.4|2166.4|2161.7|2159.7|2168.4|2166.4|2161.7|2159.7|788
1655478900000|2022-06-17 15:15:00|2161.8|2159.8|2164.6|2162.6|2167.2|2164.8|2161.6|2159.6|903
1655479200000|2022-06-17 15:20:00|2164.5|2162.5|2164|2162|2166.3|2163.8|2162.4|2159.9|735
1655479500000|2022-06-17 15:25:00|2163.9|2161.9|2165.5|2163.5|2167.7|2165.1|2163.4|2161|803
1655479800000|2022-06-17 15:30:00|2165.6|2163.6|2166.7|2164.7|2168.6|2166.2|2164.8|2162.6|898
1655480100000|2022-06-17 15:35:00|2166.6|2164.6|2169.9|2167.9|2170.4|2168.1|2166.5|2164.4|820
1655480400000|2022-06-17 15:40:00|2169.7|2167.7|2168.9|2166.9|2170|2167.9|2167.4|2165.2|705
1655480700000|2022-06-17 15:45:00|2168.8|2166.8|2167.5|2165.5|2170.1|2168|2167|2164.5|619
1655481000000|2022-06-17 15:50:00|2167.6|2165.6|2166.7|2163.7|2168.2|2166.2|2164.7|2162.3|720
1655481300000|2022-06-17 15:55:00|2166.9|2163.9|2166.1|2164.1|2167.4|2165.4|2164.4|2162.4|721
1655481600000|2022-06-17 16:00:00|2165.5|2163.5|2166.7|2164.7|2167.7|2165.2|2163.9|2161.9|861
1655481900000|2022-06-17 16:05:00|2166.8|2164.8|2166.1|2164.1|2167.9|2165.8|2164.8|2162.7|698
1655482200000|2022-06-17 16:10:00|2166.8|2163.8|2168.2|2166.2|2169.5|2167|2165|2162.9|615
1655482500000|2022-06-17 16:15:00|2168.1|2166.1|2165.5|2162.5|2169.2|2166.8|2164.1|2161.7|475
1655482800000|2022-06-17 16:20:00|2165.4|2162.4|2164.5|2162.5|2165.7|2163.6|2164.1|2161.7|364
1655483100000|2022-06-17 16:25:00|2164.4|2162.4|2166.1|2164.1|2166.6|2164.6|2163.9|2161.8|352
1655483400000|2022-06-17 16:30:00|2166.2|2164.2|2165.1|2163.1|2166.6|2164.6|2164|2161.6|365
1655483700000|2022-06-17 16:35:00|2165.2|2163.2|2165.1|2162.1|2166.4|2164|2164.5|2162.1|353
1655484000000|2022-06-17 16:40:00|2165|2162|2164.7|2162.7|2165.2|2162.8|2163.6|2161.2|411
1655484300000|2022-06-17 16:45:00|2165.1|2163.1|2163.3|2161.3|2166.4|2164.1|2162.6|2160.1|407
1655484600000|2022-06-17 16:50:00|2163.2|2161.2|2162.7|2160.7|2163.9|2161.8|2161.6|2159.1|320
1655484900000|2022-06-17 16:55:00|2163|2160|2162.7|2160.7|2164.1|2161.8|2161.7|2159.2|451
1655485200000|2022-06-17 17:00:00|2162.6|2160.6|2165.2|2163.2|2165.3|2163.3|2162.1|2160.1|416
1655485500000|2022-06-17 17:05:00|2165.3|2163.3|2165.7|2163.7|2167.3|2165.3|2165.3|2163|458
1655485800000|2022-06-17 17:10:00|2165.6|2163.6|2164.6|2161.6|2166.3|2164.2|2163.7|2161.1|369
1655486100000|2022-06-17 17:15:00|2164.5|2161.5|2163.7|2161.7|2165.3|2163|2163.2|2160.8|406
1655486400000|2022-06-17 17:20:00|2163.8|2161.8|2162.7|2160.7|2164.4|2162.3|2161.2|2158.7|413
1655486700000|2022-06-17 17:25:00|2162.6|2160.6|2163.1|2160.1|2163.7|2161.2|2160.2|2157.8|523
1655487000000|2022-06-17 17:30:00|2163.2|2160.2|2161.4|2159.4|2163.2|2160.9|2159.8|2157.5|456
1655487300000|2022-06-17 17:35:00|2161.3|2159.3|2160.9|2158.9|2162.7|2160.1|2160.3|2157.7|373
1655487600000|2022-06-17 17:40:00|2161.1|2159.1|2162.8|2160.8|2163.3|2161|2160.1|2157.6|477
1655487900000|2022-06-17 17:45:00|2162.9|2160.9|2161.4|2159.4|2163.2|2161|2160.2|2158|477
1655488200000|2022-06-17 17:50:00|2161.5|2159.5|2160.6|2158.6|2163.6|2161.3|2160.5|2158.5|395
1655488500000|2022-06-17 17:55:00|2160.7|2158.7|2160.6|2158.6|2161.5|2159.5|2160|2157.7|373
1655488800000|2022-06-17 18:00:00|2160.7|2158.7|2162.2|2160.2|2162.7|2160.4|2159.9|2157.8|334
1655489100000|2022-06-17 18:05:00|2162.4|2160.4|2162.4|2160.4|2162.8|2160.4|2161.3|2158.7|314
1655489400000|2022-06-17 18:10:00|2162.5|2160.5|2165.2|2163.2|2165.3|2163.3|2162.3|2160.1|345
1655489700000|2022-06-17 18:15:00|2165.3|2163.3|2165.6|2163.6|2166.5|2164.1|2164.8|2162.2|331
1655490000000|2022-06-17 18:20:00|2165.5|2163.5|2165|2163|2167.1|2164.8|2164.6|2162.4|285
1655490300000|2022-06-17 18:25:00|2165.3|2163.3|2165.9|2163.9|2168|2165.7|2165|2162.9|328
1655490600000|2022-06-17 18:30:00|2165.8|2163.8|2164.4|2162.4|2166|2164|2163.3|2161.2|333
1655490900000|2022-06-17 18:35:00|2164.1|2162.1|2167|2165|2167.5|2165.1|2163.8|2161.6|273
1655491200000|2022-06-17 18:40:00|2167.4|2165.4|2165.9|2163.9|2169.2|2166.7|2165.8|2163.8|305
1655491500000|2022-06-17 18:45:00|2165.8|2163.8|2165.9|2162.9|2167.4|2164.9|2165.3|2162.9|368
1655491800000|2022-06-17 18:50:00|2165.8|2162.8|2163.3|2160.3|2165.8|2163|2162|2159.3|415
1655492100000|2022-06-17 18:55:00|2163.2|2160.2|2162.1|2160.1|2164.1|2161.6|2161.9|2159.4|429
1655492400000|2022-06-17 19:00:00|2162|2160|2161.1|2159.1|2164.1|2161.5|2160.9|2158.5|521
1655492700000|2022-06-17 19:05:00|2161|2159|2159.1|2157.1|2161.6|2159.1|2158.8|2156.3|511
1655493000000|2022-06-17 19:10:00|2159|2157|2160.1|2157.1|2161|2158.5|2158.8|2156.7|329
1655493300000|2022-06-17 19:15:00|2160|2157|2161.5|2158.5|2162|2159.1|2159.4|2156.9|340
1655493600000|2022-06-17 19:20:00|2161.9|2158.9|2162.7|2159.7|2163|2160.4|2161.2|2158.4|331
1655493900000|2022-06-17 19:25:00|2163.1|2160.1|2161.5|2158.5|2163.3|2160.8|2161|2158.4|318
1655494200000|2022-06-17 19:30:00|2161.1|2159.1|2161.3|2159.3|2162.8|2160|2159.9|2157.2|436
1655494500000|2022-06-17 19:35:00|2161.2|2159.2|2163.3|2161.3|2164.2|2161.5|2161|2158.5|358
1655494800000|2022-06-17 19:40:00|2163.4|2161.4|2163.8|2161.8|2164.3|2162.3|2163.2|2160.9|236
1655495100000|2022-06-17 19:45:00|2163.9|2161.9|2164.4|2162.4|2165.1|2162.8|2163.6|2161.1|223
1655495400000|2022-06-17 19:50:00|2164.5|2162.5|2165.1|2163.1|2165.8|2163.4|2164.1|2162|242
1655495700000|2022-06-17 19:55:00|2165|2163|2166.7|2164.7|2167.4|2165.3|2165|2162.5|269
1655496000000|2022-06-17 20:00:00|2166.6|2164.6|2166.3|2163.3|2167|2164.6|2165.4|2162.8|202
1655496300000|2022-06-17 20:05:00|2166.2|2163.2|2164.9|2161.9|2166.3|2163.9|2164.6|2161.8|132
1655496600000|2022-06-17 20:10:00|2164.8|2161.8|2164.2|2162.2|2165.2|2162.6|2163.6|2161.3|189
1655496900000|2022-06-17 20:15:00|2164.5|2162.5|2165.3|2162.3|2165.8|2163|2163.9|2160.7|136
1655497200000|2022-06-17 20:20:00|2164.9|2162.9|2166.1|2164.1|2166.6|2164.2|2164.6|2162.3|138
1655497500000|2022-06-17 20:25:00|2166.4|2163.4|2167.5|2165.5|2168.4|2165.7|2165.5|2163.1|149
1655497800000|2022-06-17 20:30:00|2167.6|2165.6|2169.4|2167.4|2170|2167.6|2167.5|2165|142
1655498100000|2022-06-17 20:35:00|2169.5|2166.5|2169.7|2167.7|2170.2|2167.8|2168.7|2166.1|138
1655498400000|2022-06-17 20:40:00|2170.2|2167.2|2170.2|2168.2|2170.7|2168.4|2169.7|2166.9|132
1655498700000|2022-06-17 20:45:00|2170.1|2168.1|2169.5|2166.5|2170.9|2168.1|2169.3|2166.3|167
1655499000000|2022-06-17 20:50:00|2169.4|2166.4|2168.9|2165.9|2170.8|2166.7|2167.7|2161.5|243
1655499300000|2022-06-17 20:55:00|2169.2|2166.2|2168.9|2165.9|2172.7|2167.5|2167.8|2162.5|191
1655676000000|2022-06-19 22:00:00|2161.8|2152.8|2185|2176|2188.9|2185.4|2160.1|2152.8|299
1655676300000|2022-06-19 22:05:00|2185.7|2176.7|2163.2|2154.2|2192.5|2183.5|2157.9|2148.9|378
1655676600000|2022-06-19 22:10:00|2163.8|2154.8|2158|2155|2164.4|2155.4|2156.9|2149.9|511
1655676900000|2022-06-19 22:15:00|2159.1|2154|2160|2157|2161|2157.1|2157.6|2152.2|215
1655677200000|2022-06-19 22:20:00|2159.9|2156.9|2161.8|2158.8|2161.8|2158.9|2159.6|2156.6|208
1655677500000|2022-06-19 22:25:00|2161.7|2158.7|2162.4|2159.4|2163.9|2160.9|2160.9|2158.5|191
1655677800000|2022-06-19 22:30:00|2163.2|2160.2|2164.2|2161.2|2164.6|2161.9|2161.7|2158.9|212
1655678100000|2022-06-19 22:35:00|2164.3|2161.3|2162.6|2159.6|2164.3|2161.4|2162.1|2159.4|160
1655678400000|2022-06-19 22:40:00|2162.9|2159.9|2164.9|2161.9|2165|2162.6|2162.9|2159.9|157
1655678700000|2022-06-19 22:45:00|2164.8|2161.8|2164.3|2161.3|2165.2|2162.2|2163.7|2161|141
1655679000000|2022-06-19 22:50:00|2164.6|2161.6|2164.6|2161.6|2165.8|2162.8|2163.9|2161.2|179
1655679300000|2022-06-19 22:55:00|2164.7|2161.7|2164.7|2161.7|2165.4|2162.6|2163.9|2160.9|125
1655679600000|2022-06-19 23:00:00|2164.8|2161.8|2164.3|2161.3|2165.5|2163|2163.6|2161|165
1655679900000|2022-06-19 23:05:00|2164.4|2161.4|2163.7|2160.7|2165|2162.2|2162.6|2159.7|162
1655680200000|2022-06-19 23:10:00|2163.6|2160.6|2164.1|2161.1|2164.3|2161.6|2163.1|2160.2|153
1655680500000|2022-06-19 23:15:00|2164.2|2161.2|2162.8|2159.8|2164.2|2161.3|2162.4|2159.4|166
1655680800000|2022-06-19 23:20:00|2162.9|2159.9|2163.2|2160.2|2163.4|2160.9|2161.7|2159.1|138
1655681100000|2022-06-19 23:25:00|2163.1|2160.1|2165|2162|2165.2|2162.6|2162.6|2160.1|144
1655681400000|2022-06-19 23:30:00|2164.9|2161.9|2165.8|2162.8|2166.4|2163.9|2164.3|2161.6|108
1655681700000|2022-06-19 23:35:00|2165.7|2162.7|2165.1|2162.1|2165.8|2163.4|2163.5|2160.8|162
1655682000000|2022-06-19 23:40:00|2164.6|2161.6|2165.9|2162.9|2166.4|2163.7|2164.4|2161.6|171
1655682300000|2022-06-19 23:45:00|2166|2163|2166.1|2163.1|2166.6|2163.8|2164.8|2162.4|218
1655682600000|2022-06-19 23:50:00|2165.6|2163.6|2165.6|2162.6|2167|2164.4|2164.4|2161.9|212
1655682900000|2022-06-19 23:55:00|2165.5|2162.5|2166.1|2163.1|2167.3|2164.9|2165.3|2162.5|192
1655683200000|2022-06-20 00:00:00|2166.4|2163.4|2163.5|2160.5|2167.2|2164.2|2162.7|2160|406
1655683500000|2022-06-20 00:05:00|2163.4|2160.4|2164.6|2161.6|2164.9|2162.5|2162.8|2159.8|240
1655683800000|2022-06-20 00:10:00|2164.5|2161.5|2164.7|2161.7|2165.1|2162.3|2162.4|2159.8|306
1655684100000|2022-06-20 00:15:00|2165|2162|2166.5|2164.5|2167.2|2165.1|2164.1|2161.7|277
1655684400000|2022-06-20 00:20:00|2166.9|2163.9|2167.2|2165.2|2168.1|2165.5|2165.8|2163.2|221
1655684700000|2022-06-20 00:25:00|2167.1|2165.1|2166|2164|2168.7|2165.8|2166|2163.7|186
1655685000000|2022-06-20 00:30:00|2165.9|2163.9|2168|2166|2168.9|2166.4|2164.6|2162.6|268
1655685300000|2022-06-20 00:35:00|2167.9|2165.9|2169.3|2167.3|2170.1|2167.5|2167.6|2165.4|232
1655685600000|2022-06-20 00:40:00|2169.2|2167.2|2169.6|2167.6|2170.2|2167.8|2167.9|2165.7|208
1655685900000|2022-06-20 00:45:00|2169.5|2167.5|2169.5|2166.5|2170.2|2167.7|2167.2|2164.8|286
1655686200000|2022-06-20 00:50:00|2169.3|2166.3|2171.7|2168.7|2172.2|2169.5|2168.7|2166.3|308
1655686500000|2022-06-20 00:55:00|2171.9|2168.9|2170.5|2167.5|2172.1|2169.4|2169.7|2167.1|380
1655686800000|2022-06-20 01:00:00|2170.3|2167.3|2169.9|2167.9|2172.3|2169.3|2167.8|2165.6|626
1655687100000|2022-06-20 01:05:00|2170|2168|2171.7|2168.7|2172|2169.3|2169.5|2167|399
1655687400000|2022-06-20 01:10:00|2171.8|2168.8|2170.6|2168.6|2172|2170|2170.1|2167.5|363
1655687700000|2022-06-20 01:15:00|2170.5|2168.5|2166.5|2164.5|2171.5|2169|2166.5|2164|501
1655688000000|2022-06-20 01:20:00|2167.1|2164.1|2165|2163|2168.5|2165.6|2163|2160.5|465
1655688300000|2022-06-20 01:25:00|2164.9|2162.9|2162.1|2159.1|2165.8|2163.6|2161.4|2159|560
1655688600000|2022-06-20 01:30:00|2162.2|2159.2|2163|2161|2164.5|2161.8|2159.9|2157|847
1655688900000|2022-06-20 01:35:00|2162.9|2160.9|2161.9|2158.9|2164.6|2161.6|2161.2|2158.5|749
1655689200000|2022-06-20 01:40:00|2161.6|2158.6|2164.2|2162.2|2164.7|2162.5|2161.5|2158.6|536
1655689500000|2022-06-20 01:45:00|2164|2162|2162|2160|2165.4|2162.7|2161.9|2159.3|495
1655689800000|2022-06-20 01:50:00|2162.1|2160.1|2153.8|2151.8|2162.1|2160.1|2152.9|2150.8|755
1655690100000|2022-06-20 01:55:00|2153.4|2151.4|2149.9|2146.9|2154.3|2152|2149.4|2146.4|752
1655690400000|2022-06-20 02:00:00|2149.7|2146.7|2151.5|2148.5|2154.8|2152.5|2148.6|2145.6|776
1655690700000|2022-06-20 02:05:00|2151.6|2148.6|2153.6|2150.6|2153.6|2150.9|2150.9|2147.9|627
1655691000000|2022-06-20 02:10:00|2153.5|2150.5|2155.5|2152.5|2156.1|2153.1|2152.9|2150.2|537
1655691300000|2022-06-20 02:15:00|2155.4|2152.4|2155.4|2152.4|2156.1|2153.5|2153.9|2151.1|333
1655691600000|2022-06-20 02:20:00|2154.9|2152.9|2155.1|2152.1|2156.9|2154.3|2153.8|2151.2|385
1655691900000|2022-06-20 02:25:00|2155|2152|2156.4|2154.4|2156.9|2154.6|2154.4|2151.5|297
1655692200000|2022-06-20 02:30:00|2156.3|2154.3|2161.8|2158.8|2163.9|2160.9|2155.4|2152.8|563
1655692500000|2022-06-20 02:35:00|2161.9|2158.9|2168.1|2165.1|2168.2|2165.2|2161.4|2158.4|556
1655692800000|2022-06-20 02:40:00|2168|2165|2172.4|2169.4|2172.5|2169.9|2168|2165|750
1655693100000|2022-06-20 02:45:00|2172.9|2169.9|2171.4|2168.4|2173|2170|2170.1|2167.1|653
1655693400000|2022-06-20 02:50:00|2171.5|2168.5|2171.9|2168.9|2172.4|2169.4|2170.9|2167.9|446
1655693700000|2022-06-20 02:55:00|2171.8|2168.8|2170.8|2167.8|2172.8|2169.8|2170.3|2167.3|532
1655694000000|2022-06-20 03:00:00|2170.9|2167.9|2172.3|2169.3|2172.9|2169.9|2170.4|2167.4|438
1655694300000|2022-06-20 03:05:00|2172.4|2169.4|2172.5|2169.5|2173.3|2170.3|2170.9|2167.9|350
1655694600000|2022-06-20 03:10:00|2172.8|2169.8|2174.4|2171.4|2174.4|2171.4|2172.2|2169.2|351
1655694900000|2022-06-20 03:15:00|2174.3|2171.3|2172.8|2169.8|2174.6|2171.6|2171.7|2168.9|378
1655695200000|2022-06-20 03:20:00|2172.7|2169.7|2169.9|2167.9|2173|2170.1|2169.6|2166.6|466
1655695500000|2022-06-20 03:25:00|2170|2168|2170.2|2167.2|2171.2|2168.2|2168.7|2165.9|467
1655695800000|2022-06-20 03:30:00|2170.1|2167.1|2172.4|2169.4|2172.7|2169.8|2169.5|2166.5|264
1655696100000|2022-06-20 03:35:00|2172.5|2169.5|2176|2173|2177.1|2174.1|2172.4|2169.4|389
1655696400000|2022-06-20 03:40:00|2175.9|2172.9|2174.9|2171.9|2176.1|2173.1|2174.4|2171.4|235
1655696700000|2022-06-20 03:45:00|2175|2172|2176.4|2173.4|2176.7|2174.2|2174.9|2171.9|183
1655697000000|2022-06-20 03:50:00|2176.5|2173.5|2176.4|2173.4|2177.4|2174.6|2175.3|2172.9|272
1655697300000|2022-06-20 03:55:00|2175.9|2173.9|2174.5|2171.5|2176.3|2173.9|2173.5|2171|248
1655697600000|2022-06-20 04:00:00|2174.1|2171.1|2173.9|2170.9|2174.5|2171.5|2172.9|2169.9|205
1655697900000|2022-06-20 04:05:00|2174|2171|2175|2172|2175.4|2172.4|2173.8|2170.8|149
1655698200000|2022-06-20 04:10:00|2174.9|2171.9|2175.4|2172.4|2175.4|2172.4|2173.7|2171.2|147
1655698500000|2022-06-20 04:15:00|2175.3|2172.3|2176.5|2173.5|2177.3|2174.3|2174.1|2171.5|217
1655698800000|2022-06-20 04:20:00|2176.4|2173.4|2176.5|2173.5|2177.9|2175.1|2176|2173.1|239
1655699100000|2022-06-20 04:25:00|2176.6|2173.6|2177|2174|2177.5|2174.5|2175.9|2172.9|215
1655699400000|2022-06-20 04:30:00|2176.9|2173.9|2176|2173|2178|2175.1|2175.9|2172.9|188
1655699700000|2022-06-20 04:35:00|2176.1|2173.1|2177.1|2174.1|2177.7|2174.7|2176|2173|128
1655700000000|2022-06-20 04:40:00|2177|2174|2176.5|2173.5|2177.2|2174.2|2176|2173|140
1655700300000|2022-06-20 04:45:00|2176.4|2173.4|2175.1|2172.1|2176.5|2174.1|2174.9|2171.9|146
1655700600000|2022-06-20 04:50:00|2175.2|2172.2|2176|2173|2176.4|2173.4|2175|2172|163
1655700900000|2022-06-20 04:55:00|2175.8|2172.8|2174.7|2171.7|2176|2173|2174.3|2171.3|162
1655701200000|2022-06-20 05:00:00|2174.6|2171.6|2174.1|2171.1|2174.8|2171.8|2173.3|2170.3|215
1655701500000|2022-06-20 05:05:00|2174|2171|2175.8|2172.8|2176|2173|2173.1|2170.1|206
1655701800000|2022-06-20 05:10:00|2175.9|2172.9|2174.2|2171.2|2176|2173|2173.7|2170.7|206
1655702100000|2022-06-20 05:15:00|2174.1|2171.1|2172|2169|2174.5|2171.5|2171.9|2168.9|211
1655702400000|2022-06-20 05:20:00|2171.9|2168.9|2171.9|2168.9|2173.3|2170.3|2171|2168|180
1655702700000|2022-06-20 05:25:00|2172|2169|2171.1|2168.1|2172.1|2169.1|2169.7|2166.8|283
1655703000000|2022-06-20 05:30:00|2170.6|2167.6|2170.2|2167.2|2172.6|2169.6|2168.9|2166.3|455
1655703300000|2022-06-20 05:35:00|2170.1|2167.1|2166.5|2164.5|2171.3|2168.8|2165.5|2162.9|406
1655703600000|2022-06-20 05:40:00|2166.7|2163.7|2171.6|2169.6|2172.2|2170|2166.4|2163.7|417
1655703900000|2022-06-20 05:45:00|2171.7|2169.7|2173.2|2170.2|2174.1|2171.8|2170.8|2168.6|370
1655704200000|2022-06-20 05:50:00|2173.3|2170.3|2174.3|2172.3|2175|2173|2172.5|2170|345
1655704500000|2022-06-20 05:55:00|2174.4|2172.4|2172.3|2170.3|2174.5|2172.4|2171.8|2169.3|347
1655704800000|2022-06-20 06:00:00|2172.5|2169.5|2171.2|2169.2|2174|2171.7|2169.9|2167.5|504
1655705100000|2022-06-20 06:05:00|2171.3|2169.3|2173|2170|2174.3|2171.7|2171.1|2168.8|453
1655705400000|2022-06-20 06:10:00|2172.9|2169.9|2173.5|2170.5|2173.6|2171.1|2171.3|2169|395
1655705700000|2022-06-20 06:15:00|2173.4|2170.4|2173.7|2171.7|2176.5|2174.1|2173.2|2170.3|459
1655706000000|2022-06-20 06:20:00|2173.9|2171.9|2172.2|2170.2|2174.4|2172.1|2171.9|2169.5|443
1655706300000|2022-06-20 06:25:00|2172.1|2170.1|2170.6|2167.6|2173|2170.7|2170.1|2167.6|306
1655706600000|2022-06-20 06:30:00|2170.7|2167.7|2170.8|2167.8|2172|2169.8|2169.8|2167.2|399
1655706900000|2022-06-20 06:35:00|2170.7|2167.7|2172.3|2170.3|2173|2170.6|2169.7|2167.4|364
1655707200000|2022-06-20 06:40:00|2172.4|2170.4|2171.3|2169.3|2173.3|2171.1|2171.1|2168.5|358
1655707500000|2022-06-20 06:45:00|2171.2|2169.2|2169.8|2167.8|2172.9|2170.9|2169.7|2167.3|492
1655707800000|2022-06-20 06:50:00|2169.7|2167.7|2170.8|2167.8|2171.2|2168.7|2169.4|2166.7|381
1655708100000|2022-06-20 06:55:00|2170.4|2168.4|2170.9|2168.9|2172|2169.5|2169.7|2167.2|438
1655708400000|2022-06-20 07:00:00|2171|2169|2170|2167|2174.4|2172.3|2169.4|2166.9|535
1655708700000|2022-06-20 07:05:00|2170.1|2167.1|2164.8|2161.8|2170.3|2167.5|2164|2161.6|490
1655709000000|2022-06-20 07:10:00|2164.4|2162.4|2161.5|2158.5|2164.4|2162.4|2160.9|2158.3|485
1655709300000|2022-06-20 07:15:00|2161.6|2158.6|2159.7|2156.7|2163.2|2161.1|2158.7|2156.1|533
1655709600000|2022-06-20 07:20:00|2159.6|2156.6|2163.3|2160.3|2163.3|2160.5|2158.9|2155.9|424
1655709900000|2022-06-20 07:25:00|2163.1|2160.1|2159.2|2156.2|2164.2|2161.3|2158.9|2155.9|438
1655710200000|2022-06-20 07:30:00|2159.1|2156.1|2159.9|2156.9|2162|2159.4|2158.4|2155.7|451
1655710500000|2022-06-20 07:35:00|2160|2157|2166.2|2164.2|2167.1|2164.3|2160|2157|488
1655710800000|2022-06-20 07:40:00|2166.4|2164.4|2162.8|2159.8|2167.6|2164.7|2161.8|2159.4|398
1655711100000|2022-06-20 07:45:00|2162.7|2159.7|2163|2160|2165.1|2162.5|2161.4|2158.9|422
1655711400000|2022-06-20 07:50:00|2162.2|2160.2|2159.5|2156.5|2163.1|2160.7|2158.7|2155.7|495
1655711700000|2022-06-20 07:55:00|2159.8|2156.8|2160.9|2158.9|2161.3|2158.9|2158.7|2156.1|411
1655712000000|2022-06-20 08:00:00|2161|2159|2162.3|2160.3|2162.6|2160.4|2159.5|2156.8|383
1655712300000|2022-06-20 08:05:00|2162.2|2160.2|2160.1|2157.1|2162.9|2160.4|2159.9|2156.9|309
1655712600000|2022-06-20 08:10:00|2160.4|2157.4|2161|2158|2163.6|2160.9|2159.6|2157|334
1655712900000|2022-06-20 08:15:00|2160.9|2157.9|2161.6|2158.6|2162|2159.4|2159.4|2156.9|330
1655713200000|2022-06-20 08:20:00|2161|2159|2163.2|2161.2|2165.4|2163|2160.7|2158.2|374
1655713500000|2022-06-20 08:25:00|2163.3|2161.3|2162.6|2160.6|2164.1|2161.4|2161.4|2158.5|332
1655713800000|2022-06-20 08:30:00|2163|2161|2160.6|2158.6|2163.2|2161|2159.4|2156.8|339
1655714100000|2022-06-20 08:35:00|2160.5|2158.5|2161.5|2159.5|2163.1|2160.6|2159.4|2157|353
1655714400000|2022-06-20 08:40:00|2161.6|2159.6|2160.7|2158.7|2162.5|2160.1|2160.3|2158|255
1655714700000|2022-06-20 08:45:00|2160.6|2158.6|2161.3|2159.3|2162.6|2160|2160.6|2158.1|290
1655715000000|2022-06-20 08:50:00|2161.2|2159.2|2163.1|2161.1|2164.1|2161.6|2161.2|2159.2|290
1655715300000|2022-06-20 08:55:00|2162.5|2160.5|2162.2|2159.2|2164.2|2161.9|2161.7|2159|339
1655715600000|2022-06-20 09:00:00|2162.3|2159.3|2164.2|2161.2|2164.8|2162.3|2162.2|2159.2|406
1655715900000|2022-06-20 09:05:00|2164.3|2161.3|2166|2163|2166.8|2164.5|2163.2|2161.2|367
1655716200000|2022-06-20 09:10:00|2165.9|2162.9|2168.8|2166.8|2169.6|2167.2|2164.8|2162.6|452
1655716500000|2022-06-20 09:15:00|2168.7|2166.7|2169|2167|2169.8|2167.4|2167.9|2165.5|381
1655716800000|2022-06-20 09:20:00|2169.1|2167.1|2170.6|2168.6|2171|2169|2168.8|2166.5|333
1655717100000|2022-06-20 09:25:00|2170.9|2168.9|2168.9|2166.9|2171.4|2169|2168.3|2166.1|316
1655717400000|2022-06-20 09:30:00|2169.4|2166.4|2168.3|2166.3|2169.8|2167.3|2167.4|2165|441
1655717700000|2022-06-20 09:35:00|2168.2|2166.2|2168.4|2166.4|2169|2166.7|2166.9|2164.7|340
1655718000000|2022-06-20 09:40:00|2168.5|2166.5|2169.1|2166.1|2170.7|2168.2|2167.8|2165.5|308
1655718300000|2022-06-20 09:45:00|2169.2|2166.2|2167.8|2164.8|2169.2|2166.8|2166.9|2164.5|338
1655718600000|2022-06-20 09:50:00|2167.9|2164.9|2167.8|2165.8|2168.5|2166.1|2166.6|2164.3|275
1655718900000|2022-06-20 09:55:00|2167.7|2165.7|2168.4|2166.4|2169.4|2166.6|2166.6|2164|256
1655719200000|2022-06-20 10:00:00|2169.1|2166.1|2165.5|2163.5|2170.2|2167.7|2165.4|2163|315
1655719500000|2022-06-20 10:05:00|2165.6|2163.6|2164.7|2162.7|2166.3|2163.9|2163.5|2161.1|466
1655719800000|2022-06-20 10:10:00|2164.6|2162.6|2166|2164|2166.6|2164.3|2163.7|2161.4|380
1655720100000|2022-06-20 10:15:00|2166.1|2164.1|2163.9|2161.9|2166.5|2164.1|2163.3|2161|311
1655720400000|2022-06-20 10:20:00|2164|2162|2163.7|2161.7|2165.1|2162.8|2163.4|2161.1|303
1655720700000|2022-06-20 10:25:00|2163.6|2161.6|2164.7|2162.7|2166.1|2163.6|2163.3|2161.1|241
1655721000000|2022-06-20 10:30:00|2164.6|2162.6|2164.7|2162.7|2165.4|2163.1|2163.2|2160.8|311
1655721300000|2022-06-20 10:35:00|2165.8|2162.8|2165.5|2163.5|2166.1|2164.1|2164.3|2161.7|214
1655721600000|2022-06-20 10:40:00|2165.4|2163.4|2166.2|2163.2|2166.9|2164.5|2165.1|2162.7|270
1655721900000|2022-06-20 10:45:00|2166.1|2163.1|2165.2|2163.2|2166.9|2164.4|2164.6|2162|369
1655722200000|2022-06-20 10:50:00|2165|2163|2166.6|2164.6|2167.1|2164.6|2164.5|2162.1|246
1655722500000|2022-06-20 10:55:00|2166.7|2164.7|2166.7|2164.7|2168.8|2166.4|2166.5|2163.7|235
1655722800000|2022-06-20 11:00:00|2166.9|2164.9|2166.3|2164.3|2168.2|2165.7|2166.2|2163.6|235
1655723100000|2022-06-20 11:05:00|2166.4|2164.4|2167.5|2165.5|2168.4|2165.9|2166.1|2163.3|183
1655723400000|2022-06-20 11:10:00|2167.2|2165.2|2165.3|2162.3|2168.1|2165.5|2164.9|2162.1|225
1655723700000|2022-06-20 11:15:00|2165.4|2162.4|2165.6|2163.6|2166.3|2163.9|2164.6|2162.1|187
1655724000000|2022-06-20 11:20:00|2165.5|2163.5|2165.4|2163.4|2166.6|2164|2165.1|2162.6|181
1655724300000|2022-06-20 11:25:00|2165.1|2163.1|2164.4|2161.4|2165.7|2163.2|2163.6|2161|317
1655724600000|2022-06-20 11:30:00|2164.2|2161.2|2164.8|2161.8|2166.1|2163.5|2163.5|2161.1|269
1655724900000|2022-06-20 11:35:00|2164.9|2161.9|2163.4|2161.4|2166|2163.5|2163.1|2160.7|281
1655725200000|2022-06-20 11:40:00|2163.9|2160.9|2164.2|2162.2|2165.8|2163.4|2162.6|2160|282
1655725500000|2022-06-20 11:45:00|2164.1|2162.1|2164|2162|2165.1|2162.6|2163.4|2160.8|222
1655725800000|2022-06-20 11:50:00|2163.9|2161.9|2162.1|2159.1|2165.6|2163.2|2161.9|2159|285
1655726100000|2022-06-20 11:55:00|2162|2159|2161.5|2159.5|2163.1|2160.7|2159.8|2156.8|325
1655726400000|2022-06-20 12:00:00|2161.8|2159.8|2162.4|2159.4|2162.7|2160.2|2161.2|2158.5|311
1655726700000|2022-06-20 12:05:00|2161.9|2159.9|2164.3|2162.3|2164.5|2162.5|2161.4|2159.4|223
1655727000000|2022-06-20 12:10:00|2164.4|2162.4|2162|2160|2165.7|2163.7|2160.6|2158.3|335
1655727300000|2022-06-20 12:15:00|2162.1|2160.1|2164.5|2162.5|2164.8|2162.8|2160.2|2157.8|255
1655727600000|2022-06-20 12:20:00|2164.6|2162.6|2162.7|2159.7|2166.3|2163.9|2162.1|2159.1|378
1655727900000|2022-06-20 12:25:00|2162.6|2159.6|2165.4|2163.4|2166.2|2163.7|2161.6|2158.9|391
1655728200000|2022-06-20 12:30:00|2165.3|2163.3|2165.5|2163.5|2166.1|2163.9|2164.4|2161.9|331
1655728500000|2022-06-20 12:35:00|2165.6|2163.6|2163.7|2160.7|2166|2163.9|2163.2|2160.6|267
1655728800000|2022-06-20 12:40:00|2163.6|2160.6|2163.7|2161.7|2164.2|2162|2161.2|2158.9|329
1655729100000|2022-06-20 12:45:00|2163.6|2161.6|2164.8|2162.8|2165.1|2163.1|2163.5|2161.4|277
1655729400000|2022-06-20 12:50:00|2164.7|2162.7|2164.5|2162.5|2165.7|2163.1|2163.2|2161.2|256
1655729700000|2022-06-20 12:55:00|2164.4|2162.4|2164|2161|2165|2162.7|2162.6|2160.2|230
1655730000000|2022-06-20 13:00:00|2163.9|2160.9|2162.5|2160.5|2168.4|2166|2162.1|2159.7|690
1655730300000|2022-06-20 13:05:00|2162.6|2160.6|2167.5|2165.5|2169.1|2166.9|2162.5|2160.5|528
1655730600000|2022-06-20 13:10:00|2167.4|2165.4|2169.5|2166.5|2169.8|2167.3|2166.2|2163.6|535
1655730900000|2022-06-20 13:15:00|2169.6|2166.6|2169|2166|2171.3|2169.3|2168.3|2165.9|532
1655731200000|2022-06-20 13:20:00|2168.8|2165.8|2167.3|2165.3|2170.5|2168|2166.2|2163.8|456
1655731500000|2022-06-20 13:25:00|2167.2|2165.2|2166.7|2163.7|2167.6|2165.3|2164.3|2162|418
1655731800000|2022-06-20 13:30:00|2166.9|2163.9|2166|2164|2167.7|2165.6|2165.2|2162.6|507
1655732100000|2022-06-20 13:35:00|2165.9|2163.9|2165.4|2163.4|2167.4|2164.8|2164.3|2161.9|512
1655732400000|2022-06-20 13:40:00|2165.9|2162.9|2162.4|2160.4|2166.5|2164.2|2162|2159.5|455
1655732700000|2022-06-20 13:45:00|2162.3|2160.3|2162.4|2160.4|2163.9|2161.1|2160.3|2158.3|416
1655733000000|2022-06-20 13:50:00|2162.3|2160.3|2164.1|2162.1|2164.3|2162.3|2160.4|2157.9|456
1655733300000|2022-06-20 13:55:00|2164.2|2162.2|2162.1|2160.1|2164.7|2162.7|2161.5|2159.5|418
1655733600000|2022-06-20 14:00:00|2162|2160|2163.3|2161.3|2164.8|2162.8|2155.5|2153.5|633
1655733900000|2022-06-20 14:05:00|2163.2|2161.2|2163.3|2161.3|2166|2163.9|2162.4|2160.1|424
1655734200000|2022-06-20 14:10:00|2163.4|2161.4|2160.7|2158.7|2164.2|2162.2|2160.6|2158.6|364
1655734500000|2022-06-20 14:15:00|2160.8|2158.8|2161.7|2159.7|2163.5|2161.4|2160.8|2158.8|380
1655734800000|2022-06-20 14:20:00|2161.8|2159.8|2161.4|2159.4|2162.4|2160.4|2159.2|2157.2|419
1655735100000|2022-06-20 14:25:00|2161.3|2159.3|2158.3|2156.3|2162.3|2160.3|2158.2|2156.2|405
1655735400000|2022-06-20 14:30:00|2158.2|2156.2|2158.4|2156.4|2158.9|2156.6|2156.2|2154.2|465
1655735700000|2022-06-20 14:35:00|2158.3|2156.3|2161.7|2159.7|2162.6|2160.6|2157.7|2155.3|438
1655736000000|2022-06-20 14:40:00|2161.8|2159.8|2161.3|2159.3|2163|2161|2159.8|2157.8|306
1655736300000|2022-06-20 14:45:00|2161.5|2159.5|2162.2|2160.2|2163.6|2161.6|2161|2159|349
1655736600000|2022-06-20 14:50:00|2162.5|2160.5|2163.5|2161.5|2165.1|2163.1|2161.8|2159.8|448
1655736900000|2022-06-20 14:55:00|2163.6|2161.6|2162.3|2160.3|2165|2163|2160.6|2158.6|469
1655737200000|2022-06-20 15:00:00|2162.2|2160.2|2163.5|2161.5|2164.4|2162.2|2160.6|2158.5|413
1655737500000|2022-06-20 15:05:00|2163.4|2161.4|2161.1|2159.1|2163.5|2161.4|2159.9|2157.7|349
1655737800000|2022-06-20 15:10:00|2161.2|2159.2|2162.2|2160.2|2162.2|2160.2|2160.6|2158.3|286
1655738100000|2022-06-20 15:15:00|2162.5|2160.5|2162.4|2160.4|2164.5|2162.3|2161.7|2159.7|296
1655738400000|2022-06-20 15:20:00|2162.5|2160.5|2163.5|2161.5|2164.3|2162.1|2162.1|2160.1|275
1655738700000|2022-06-20 15:25:00|2163.6|2161.6|2162.1|2160.1|2164.3|2162|2161.7|2159.3|329
1655739000000|2022-06-20 15:30:00|2162.2|2160.2|2162|2159|2162.3|2160.3|2160.1|2158.1|276
1655739300000|2022-06-20 15:35:00|2161.5|2159.5|2161.8|2159.8|2162|2159.9|2160.5|2158.5|190
1655739600000|2022-06-20 15:40:00|2161.7|2159.7|2162.5|2160.5|2164|2161.7|2161.5|2159.5|232
1655739900000|2022-06-20 15:45:00|2162.6|2160.6|2163.2|2161.2|2163.8|2161.3|2162.5|2160|144
1655740200000|2022-06-20 15:50:00|2163.1|2161.1|2163.8|2161.8|2164.2|2162.2|2162.5|2160.2|166
1655740500000|2022-06-20 15:55:00|2163.7|2161.7|2161.6|2159.6|2164|2161.8|2161.2|2159.1|179
1655740800000|2022-06-20 16:00:00|2161.5|2159.5|2160.3|2158.3|2161.5|2159.5|2159.2|2156.9|218
1655741100000|2022-06-20 16:05:00|2160.2|2158.2|2159.3|2157.3|2161.2|2158.8|2158.3|2155.8|209
1655741400000|2022-06-20 16:10:00|2159.4|2157.4|2159.3|2157.3|2160.2|2157.8|2158.7|2156.3|205
1655741700000|2022-06-20 16:15:00|2159.2|2157.2|2158.2|2156.2|2159.7|2157.2|2157.3|2155.3|215
1655742000000|2022-06-20 16:20:00|2158.3|2156.3|2159.7|2157.7|2160.6|2158.4|2158.2|2155.8|133
1655742300000|2022-06-20 16:25:00|2159.8|2157.8|2159.1|2157.1|2160.7|2158.5|2158.5|2156|169
1655742600000|2022-06-20 16:30:00|2159|2157|2159.5|2156.5|2159.6|2157.3|2158.1|2155.9|196
1655742900000|2022-06-20 16:35:00|2159.6|2156.6|2158.4|2156.4|2159.6|2157.4|2157.7|2155.3|176
1655743200000|2022-06-20 16:40:00|2158.5|2156.5|2158.6|2156.6|2158.9|2156.7|2157.2|2155|165
1655743500000|2022-06-20 16:45:00|2158.5|2156.5|2158.3|2156.3|2159.1|2157|2157.7|2155.3|196
1655743800000|2022-06-20 16:50:00|2158.2|2156.2|2158.4|2155.4|2159|2157|2157.3|2154.8|172
1655744100000|2022-06-20 16:55:00|2158.1|2156.1|2158.3|2155.3|2158.6|2156.4|2157.4|2154.8|259
1655744400000|2022-06-20 17:00:00|2157.8|2155.8|2157.2|2155.2|2158.1|2155.8|2156.9|2154.6|115
1655744700000|2022-06-20 17:05:00|2157.1|2155.1|2155.9|2153.9|2157.5|2155.1|2155.2|2153.1|133
1655745000000|2022-06-20 17:10:00|2155.8|2153.8|2156.9|2154.9|2157.4|2155|2155.6|2153.1|103
1655745300000|2022-06-20 17:15:00|2157|2155|2157.5|2155.5|2158.5|2156|2156.8|2154.7|117
1655745600000|2022-06-20 17:20:00|2157.3|2155.3|2157.9|2155.9|2158.4|2156.2|2157.3|2154.9|91
1655745900000|2022-06-20 17:25:00|2157.8|2155.8|2158|2156|2158.8|2156.2|2157.2|2154.6|87
1655746200000|2022-06-20 17:30:00|2158.2|2155.2|2158.7|2156.7|2159.3|2157|2157.6|2155.1|98
1655746500000|2022-06-20 17:35:00|2158.8|2156.8|2159|2157|2159.9|2157|2158.3|2155.7|52
1655746800000|2022-06-20 17:40:00|2158.7|2156.7|2159.1|2157.1|2160|2157.6|2158.4|2156.1|81
1655747100000|2022-06-20 17:45:00|2159.2|2157.2|2159.1|2157.1|2160.4|2157.5|2158.8|2156.2|61
1655747400000|2022-06-20 17:50:00|2159|2157|2158.3|2156.3|2159.1|2157.1|2157.7|2154.9|90
1655747700000|2022-06-20 17:55:00|2158.1|2156.1|2156.5|2154.5|2159.1|2156.5|2155.5|2152.6|250
1655748000000|2022-06-20 18:00:00|2156.6|2154.6|2156.9|2153.9|2157.3|2155|2156.3|2153.8|116
1655748300000|2022-06-20 18:05:00|2156.5|2154.5|2156.5|2154.5|2157.6|2155.4|2156.3|2153.9|77
1655748600000|2022-06-20 18:10:00|2156.6|2154.6|2157.8|2155.8|2158.8|2155.9|2156.2|2154.2|92
1655748900000|2022-06-20 18:15:00|2157.9|2155.9|2157.7|2155.7|2158.3|2155.9|2157.1|2154.4|134
1655749200000|2022-06-20 18:20:00|2157.8|2155.8|2160.7|2157.7|2160.8|2157.9|2157.5|2155.1|172
1655749500000|2022-06-20 18:25:00|2159.6|2157.6|2161.8|2158.8|2162.1|2159.1|2159.1|2156.7|172
1655762400000|2022-06-20 22:00:00|2161.4|2158.4|2161.6|2156.3|2165.2|2159.6|2159.8|2153.4|220
1655762700000|2022-06-20 22:05:00|2160.4|2157.4|2160.6|2157.6|2161.6|2158.1|2159|2155.9|161
1655763000000|2022-06-20 22:10:00|2160.7|2157.7|2159.6|2156.6|2161.6|2157.8|2159.2|2154.9|176
1655763300000|2022-06-20 22:15:00|2159.5|2156.5|2160|2157|2162.6|2157.8|2159.1|2154.2|124
1655763600000|2022-06-20 22:20:00|2160.1|2157.1|2160.2|2157.2|2160.8|2158.5|2159.7|2156.7|100
1655763900000|2022-06-20 22:25:00|2160.3|2157.3|2160.3|2157.3|2162.8|2158.4|2159.6|2155.2|120
1655764200000|2022-06-20 22:30:00|2160.4|2157.4|2160.7|2157.7|2160.9|2158.6|2159.6|2156.9|164
1655764500000|2022-06-20 22:35:00|2160.4|2158.4|2160.1|2157.1|2160.7|2158.4|2159.6|2156.7|108
1655764800000|2022-06-20 22:40:00|2160.3|2157.3|2160.7|2157.7|2160.9|2158.7|2159.5|2157.1|141
1655765100000|2022-06-20 22:45:00|2160.3|2158.3|2161.4|2158.4|2161.5|2158.6|2159.7|2157.2|104
1655765400000|2022-06-20 22:50:00|2160.9|2158.9|2161.1|2158.1|2161.8|2159.4|2160.3|2157.7|149
1655765700000|2022-06-20 22:55:00|2161.2|2158.2|2160.8|2158.8|2162.2|2159.7|2160.6|2158.1|174
1655766000000|2022-06-20 23:00:00|2160.9|2158.9|2160.1|2158.1|2161.4|2158.9|2159.5|2156.9|153
1655766300000|2022-06-20 23:05:00|2160|2158|2160.7|2158.7|2161.4|2159|2159.6|2157.4|149
1655766600000|2022-06-20 23:10:00|2160.6|2158.6|2160.5|2157.5|2161.2|2158.9|2159.8|2157.4|162
1655766900000|2022-06-20 23:15:00|2160.3|2157.3|2160.6|2158.6|2161.3|2159|2159.6|2157.1|162
1655767200000|2022-06-20 23:20:00|2160.5|2158.5|2160.7|2158.7|2161.6|2159.3|2160|2157.5|158
1655767500000|2022-06-20 23:25:00|2160.6|2158.6|2160.3|2158.3|2161.4|2159|2159.8|2157.6|181
1655767800000|2022-06-20 23:30:00|2160.4|2158.4|2158.7|2156.7|2160.4|2158.4|2158.7|2156.7|153
1655768100000|2022-06-20 23:35:00|2158.8|2156.8|2159.7|2157.7|2160.3|2157.9|2158.6|2156.1|170
1655768400000|2022-06-20 23:40:00|2159.6|2157.6|2161.3|2159.3|2161.7|2159.7|2159.6|2157|232
1655768700000|2022-06-20 23:45:00|2161.6|2159.6|2162.3|2160.3|2163|2160.6|2161.4|2159.3|238
1655769000000|2022-06-20 23:50:00|2162.2|2160.2|2162.4|2159.4|2162.8|2160.6|2161.5|2158.9|210
1655769300000|2022-06-20 23:55:00|2161.9|2159.9|2161.5|2159.5|2163.2|2160.5|2161.2|2158.7|196
1655769600000|2022-06-21 00:00:00|2161.4|2159.4|2163.1|2160.1|2163.8|2161.4|2160.6|2157.8|454
1655769900000|2022-06-21 00:05:00|2163.2|2160.2|2162.3|2159.3|2163.4|2161.1|2161|2158.8|322
1655770200000|2022-06-21 00:10:00|2162.4|2159.4|2160.6|2157.6|2163.1|2160.5|2160.1|2157.6|259
1655770500000|2022-06-21 00:15:00|2160.8|2157.8|2163.6|2161.6|2164|2161.8|2160.3|2157.5|276
1655770800000|2022-06-21 00:20:00|2163.7|2161.7|2166.1|2164.1|2166.5|2164.5|2163.3|2160.8|265
1655771100000|2022-06-21 00:25:00|2166|2164|2168|2166|2168.1|2166|2165.5|2162.9|325
1655771400000|2022-06-21 00:30:00|2167.7|2165.7|2171.1|2169.1|2171.5|2169.1|2167.7|2165.7|372
1655771700000|2022-06-21 00:35:00|2170.9|2168.9|2169.3|2166.3|2171.4|2169|2168.7|2166.1|289
1655772000000|2022-06-21 00:40:00|2169.1|2166.1|2167.3|2165.3|2170.6|2168|2166.6|2164|388
1655772300000|2022-06-21 00:45:00|2167.4|2165.4|2170.2|2168.2|2170.8|2168.5|2167.3|2165.1|284
1655772600000|2022-06-21 00:50:00|2170.1|2168.1|2168.6|2166.6|2171.9|2169.2|2168.3|2166.3|407
1655772900000|2022-06-21 00:55:00|2168.7|2166.7|2169.9|2167.9|2172.3|2169.6|2168.3|2166.1|361
1655773200000|2022-06-21 01:00:00|2169.8|2167.8|2170.9|2167.9|2172.1|2169.6|2168.2|2165.4|748
1655773500000|2022-06-21 01:05:00|2171|2168|2170.2|2168.2|2172|2169.6|2169|2166.5|547
1655773800000|2022-06-21 01:10:00|2171|2168|2169.7|2166.7|2171|2168.4|2167.6|2165.3|474
1655774100000|2022-06-21 01:15:00|2169.4|2167.4|2172.1|2169.1|2172.6|2169.8|2168.6|2166.2|470
1655774400000|2022-06-21 01:20:00|2172.2|2169.2|2171.1|2169.1|2173.6|2170.8|2170.4|2167.9|547
1655774700000|2022-06-21 01:25:00|2170.9|2168.9|2169.2|2167.2|2171.5|2168.9|2169.1|2166.9|420
1655775000000|2022-06-21 01:30:00|2169|2167|2169.6|2167.6|2170.2|2167.6|2167.4|2165|490
1655775300000|2022-06-21 01:35:00|2169.8|2167.8|2170.2|2168.2|2171|2168.6|2168.4|2165.9|417
1655775600000|2022-06-21 01:40:00|2170.4|2168.4|2170.1|2168.1|2171.6|2169.1|2168.4|2166.1|433
1655775900000|2022-06-21 01:45:00|2169.9|2167.9|2171.5|2168.5|2172|2169.5|2167.7|2165.5|432
1655776200000|2022-06-21 01:50:00|2171.4|2168.4|2171.3|2169.3|2172.1|2169.6|2170|2167.1|470
1655776500000|2022-06-21 01:55:00|2171.4|2169.4|2171.7|2169.7|2172.3|2170.3|2168.8|2166.5|411
1655776800000|2022-06-21 02:00:00|2171.6|2169.6|2172.3|2170.3|2173.9|2171.9|2171.6|2169.2|497
1655777100000|2022-06-21 02:05:00|2172.1|2170.1|2171.2|2169.2|2173|2170.6|2171|2169|400
1655777400000|2022-06-21 02:10:00|2171.1|2169.1|2169.9|2167.9|2171.9|2169.6|2168.9|2166.7|341
1655777700000|2022-06-21 02:15:00|2170|2168|2169.8|2166.8|2170.7|2168.1|2168.9|2166.3|257
1655778000000|2022-06-21 02:20:00|2169.7|2166.7|2170.6|2168.6|2171.5|2169.1|2168.9|2166.7|258
1655778300000|2022-06-21 02:25:00|2170.4|2168.4|2172.4|2170.4|2172.9|2170.6|2170.4|2168.3|222
1655778600000|2022-06-21 02:30:00|2172.3|2170.3|2171.3|2169.3|2172.9|2170.5|2170.9|2168.6|307
1655778900000|2022-06-21 02:35:00|2171.2|2169.2|2171.4|2169.4|2172.6|2169.8|2170.3|2167.9|217
1655779200000|2022-06-21 02:40:00|2171.5|2169.5|2171|2169|2172.3|2169.7|2170.3|2167.6|219
1655779500000|2022-06-21 02:45:00|2170.9|2168.9|2171.5|2169.5|2172.8|2170.3|2170.4|2168.4|254
1655779800000|2022-06-21 02:50:00|2171.4|2169.4|2170.3|2168.3|2172.2|2169.6|2170.2|2168.2|234
1655780100000|2022-06-21 02:55:00|2170.4|2168.4|2168.9|2165.9|2170.4|2168.4|2168.1|2165.3|370
1655780400000|2022-06-21 03:00:00|2169|2166|2169.8|2166.8|2170|2167.4|2167.7|2165.2|380
1655780700000|2022-06-21 03:05:00|2169.5|2166.5|2169.4|2166.4|2169.9|2167.5|2167.8|2165.4|281
1655781000000|2022-06-21 03:10:00|2169.6|2166.6|2169.6|2167.6|2170.3|2167.7|2168|2165.3|352
1655781300000|2022-06-21 03:15:00|2169.7|2167.7|2170.3|2168.3|2171|2168.6|2169.4|2166.7|242
1655781600000|2022-06-21 03:20:00|2170.2|2168.2|2171.7|2169.7|2172.8|2170.4|2169.6|2166.9|319
1655781900000|2022-06-21 03:25:00|2171.5|2169.5|2171.7|2168.7|2172.3|2169.9|2170.6|2168|349
1655782200000|2022-06-21 03:30:00|2171.6|2168.6|2172.1|2169.1|2173|2170.4|2171.5|2168.5|258
1655782500000|2022-06-21 03:35:00|2172|2169|2170.6|2167.6|2172.2|2169.7|2170.3|2167.3|211
1655782800000|2022-06-21 03:40:00|2170.5|2167.5|2171.3|2168.3|2171.7|2169.1|2169.6|2166.8|206
1655783100000|2022-06-21 03:45:00|2171.4|2168.4|2169.5|2167.5|2171.5|2168.6|2169.3|2166.3|200
1655783400000|2022-06-21 03:50:00|2169.4|2167.4|2170.5|2168.5|2171.2|2168.5|2169.4|2166.9|235
1655783700000|2022-06-21 03:55:00|2170.4|2168.4|2170.9|2168.9|2172.1|2169.1|2170.3|2167.4|239
1655784000000|2022-06-21 04:00:00|2171|2169|2172.6|2169.6|2173.2|2170.2|2170.8|2168.2|252
1655784300000|2022-06-21 04:05:00|2172.8|2169.8|2171.5|2168.5|2173.1|2170.1|2170.8|2167.8|233
1655784600000|2022-06-21 04:10:00|2171.3|2168.3|2171|2168|2172.1|2169.1|2170.6|2167.7|230
1655784900000|2022-06-21 04:15:00|2170.8|2167.8|2171.9|2168.9|2172.3|2169.4|2170.7|2167.8|256
1655785200000|2022-06-21 04:20:00|2172|2169|2171.4|2168.4|2172.3|2169.3|2170.8|2168.1|169
1655785500000|2022-06-21 04:25:00|2171.3|2168.3|2169.4|2166.4|2171.7|2169.2|2169|2166|145
1655785800000|2022-06-21 04:30:00|2169.3|2166.3|2168.3|2166.3|2169.5|2166.5|2167.2|2164.5|285
1655786100000|2022-06-21 04:35:00|2168.2|2166.2|2167.5|2164.5|2169.5|2166.5|2167.3|2164.3|235
1655786400000|2022-06-21 04:40:00|2167.6|2164.6|2168.6|2165.6|2168.7|2165.7|2166.3|2163.3|243
1655786700000|2022-06-21 04:45:00|2168.4|2165.4|2166.6|2164.6|2168.8|2166.1|2166.4|2163.9|229
1655787000000|2022-06-21 04:50:00|2166.5|2164.5|2166.3|2164.3|2167.7|2164.7|2166.3|2163.4|192
1655787300000|2022-06-21 04:55:00|2166.7|2163.7|2167.5|2165.5|2168.6|2165.6|2166.3|2163.4|222
1655787600000|2022-06-21 05:00:00|2167.4|2165.4|2169.1|2166.1|2171.2|2168.2|2167.4|2164.9|313
1655787900000|2022-06-21 05:05:00|2169|2166|2167.2|2164.2|2169.2|2166.2|2166.4|2163.8|257
1655788200000|2022-06-21 05:10:00|2167|2164|2167.6|2164.6|2169.1|2166.1|2166.7|2163.9|234
1655788500000|2022-06-21 05:15:00|2167.5|2164.5|2168.7|2165.7|2169.6|2167|2166.7|2163.7|234
1655788800000|2022-06-21 05:20:00|2168.6|2165.6|2168.5|2165.5|2169.2|2166.4|2167.7|2164.7|247
1655789100000|2022-06-21 05:25:00|2168.4|2165.4|2166.7|2163.7|2169.1|2166.1|2166.5|2163.5|234
1655789400000|2022-06-21 05:30:00|2166.8|2163.8|2160.1|2157.1|2166.8|2163.8|2157.6|2154.9|549
1655789700000|2022-06-21 05:35:00|2160|2157|2158.3|2155.3|2160.6|2157.6|2157.5|2154.7|446
1655790000000|2022-06-21 05:40:00|2158.4|2155.4|2156.3|2153.3|2158.9|2156|2154.9|2152.4|432
1655790300000|2022-06-21 05:45:00|2156.2|2153.2|2155.8|2152.8|2156.9|2154.6|2153.5|2151.1|627
1655790600000|2022-06-21 05:50:00|2155.7|2152.7|2156.5|2154.5|2157.3|2154.9|2154.6|2152.1|501
1655790900000|2022-06-21 05:55:00|2156.4|2154.4|2157.4|2154.4|2157.9|2155.4|2155.4|2152.8|462
1655791200000|2022-06-21 06:00:00|2157.3|2154.3|2156.3|2153.3|2157.7|2155.2|2154.6|2152.1|598
1655791500000|2022-06-21 06:05:00|2156.2|2153.2|2154.9|2152.9|2156.6|2154.3|2153.6|2151.2|639
1655791800000|2022-06-21 06:10:00|2155.4|2152.4|2154.5|2151.5|2156.2|2153.5|2153.5|2150.8|517
1655792100000|2022-06-21 06:15:00|2154.6|2151.6|2156.9|2153.9|2157.1|2154.8|2153.6|2150.6|384
1655792400000|2022-06-21 06:20:00|2157|2154|2158.7|2155.7|2160|2157|2155.9|2153.4|527
1655792700000|2022-06-21 06:25:00|2158.8|2155.8|2158|2155|2159.6|2156.8|2156.6|2154.2|457
1655793000000|2022-06-21 06:30:00|2157.9|2154.9|2156.7|2153.7|2159|2156.4|2154.9|2151.9|558
1655793300000|2022-06-21 06:35:00|2156.8|2153.8|2158.6|2155.6|2158.8|2156|2155.7|2153|500
1655793600000|2022-06-21 06:40:00|2158.5|2155.5|2155.3|2152.3|2159.1|2156.5|2154.5|2151.7|535
1655793900000|2022-06-21 06:45:00|2155.4|2152.4|2153.9|2151.9|2155.4|2152.8|2152.2|2149.9|587
1655794200000|2022-06-21 06:50:00|2154.1|2152.1|2153.2|2151.2|2154.8|2152.5|2150.4|2148.3|441
1655794500000|2022-06-21 06:55:00|2153.3|2151.3|2153.2|2150.2|2154.5|2151.8|2151.5|2149.2|573
1655794800000|2022-06-21 07:00:00|2153.1|2150.1|2157.5|2155.5|2159.1|2156.7|2152|2149.5|633
1655795100000|2022-06-21 07:05:00|2157.6|2155.6|2156.5|2154.5|2159.6|2157.4|2155.6|2153.2|515
1655795400000|2022-06-21 07:10:00|2156.4|2154.4|2156.4|2154.4|2158.1|2155.7|2155.6|2152.9|440
1655795700000|2022-06-21 07:15:00|2156.5|2154.5|2159.4|2156.4|2160.1|2158|2156.5|2154.5|671
1655796000000|2022-06-21 07:20:00|2159.3|2156.3|2158.1|2155.1|2160.9|2158.7|2157.3|2154.5|546
1655796300000|2022-06-21 07:25:00|2158.2|2155.2|2158.5|2156.5|2159.7|2157.4|2158|2155.1|514
1655796600000|2022-06-21 07:30:00|2158.4|2156.4|2162|2160|2162.2|2160.2|2158.4|2156.4|523
1655796900000|2022-06-21 07:35:00|2162.2|2160.2|2164.6|2162.6|2165.4|2163|2161.8|2159.8|538
1655797200000|2022-06-21 07:40:00|2164.5|2162.5|2165|2162|2165.2|2162.6|2162.5|2160.2|599
1655797500000|2022-06-21 07:45:00|2164.4|2162.4|2164.4|2162.4|2166.5|2164.5|2163.5|2161.2|481
1655797800000|2022-06-21 07:50:00|2164.3|2162.3|2167|2165|2167.4|2165.4|2163.6|2161.2|514
1655798100000|2022-06-21 07:55:00|2166.9|2164.9|2169.7|2166.7|2171.9|2169.6|2166.8|2164.8|705
1655798400000|2022-06-21 08:00:00|2169.9|2166.9|2168.8|2166.8|2170.3|2167.9|2168.1|2165.6|616
1655798700000|2022-06-21 08:05:00|2168.9|2166.9|2168.6|2166.6|2169.8|2167.3|2166.7|2164.7|454
1655799000000|2022-06-21 08:10:00|2168.5|2166.5|2167.9|2165.9|2170.4|2168.4|2167.8|2165.2|407
1655799300000|2022-06-21 08:15:00|2167.8|2165.8|2166.6|2164.6|2168.9|2166.9|2165|2162.6|344
1655799600000|2022-06-21 08:20:00|2166.7|2164.7|2169.3|2166.3|2169.4|2166.8|2166.4|2164|313
1655799900000|2022-06-21 08:25:00|2169.2|2166.2|2165.5|2163.5|2169.9|2167.3|2165.4|2163.1|256
1655800200000|2022-06-21 08:30:00|2165.4|2163.4|2166.3|2163.3|2167|2164.6|2164.3|2161.8|444
1655800500000|2022-06-21 08:35:00|2166.2|2163.2|2166.5|2163.5|2167.6|2165.1|2165.2|2162.6|381
1655800800000|2022-06-21 08:40:00|2166.6|2163.6|2167.2|2164.2|2167.9|2165.4|2164.9|2162.4|368
1655801100000|2022-06-21 08:45:00|2167.3|2164.3|2166.9|2163.9|2168|2165.4|2166.3|2163.8|355
1655801400000|2022-06-21 08:50:00|2167|2164|2167.1|2164.1|2168.2|2165.7|2165.5|2162.6|371
1655801700000|2022-06-21 08:55:00|2167.2|2164.2|2166.2|2163.2|2168|2165.2|2165.4|2162.4|420
1655802000000|2022-06-21 09:00:00|2165.9|2162.9|2167.9|2165.9|2168.5|2166|2165.2|2162.8|390
1655802300000|2022-06-21 09:05:00|2167.8|2165.8|2166.6|2164.6|2167.9|2165.9|2165.5|2163.1|247
1655802600000|2022-06-21 09:10:00|2166.7|2164.7|2168.2|2166.2|2168.2|2166.2|2164.6|2162.6|323
1655802900000|2022-06-21 09:15:00|2168.1|2166.1|2171.4|2169.4|2171.4|2169.4|2168|2166|339
1655803200000|2022-06-21 09:20:00|2171.3|2169.3|2171|2169|2172.4|2170.4|2170.2|2168.2|365
1655803500000|2022-06-21 09:25:00|2171.1|2169.1|2171.1|2169.1|2172.1|2169.9|2170.5|2168.4|235
1655803800000|2022-06-21 09:30:00|2171.2|2169.2|2175.2|2173.2|2175.3|2173.3|2170.6|2168.6|303
1655804100000|2022-06-21 09:35:00|2175.3|2173.3|2173.6|2171.6|2176.6|2174.6|2173.4|2170.8|416
1655804400000|2022-06-21 09:40:00|2173.9|2171.9|2174.9|2172.9|2176.9|2174.7|2173.6|2171.3|367
1655804700000|2022-06-21 09:45:00|2175|2173|2175.5|2173.5|2176.2|2174.2|2174.2|2172.2|381
1655805000000|2022-06-21 09:50:00|2175.4|2173.4|2174.5|2172.5|2176.1|2173.7|2173.8|2171.5|292
1655805300000|2022-06-21 09:55:00|2174.6|2172.6|2174.1|2172.1|2175.5|2173|2173.5|2171.4|228
1655805600000|2022-06-21 10:00:00|2174.2|2172.2|2170.7|2168.7|2175|2172.7|2170.3|2168|423
1655805900000|2022-06-21 10:05:00|2171|2169|2174.5|2171.5|2174.9|2172.5|2170.7|2168.7|369
1655806200000|2022-06-21 10:10:00|2174.4|2171.4|2170.5|2168.5|2174.7|2171.7|2170.3|2168|326
1655806500000|2022-06-21 10:15:00|2170.6|2168.6|2168.5|2166.5|2171|2168.6|2168.4|2166|403
1655806800000|2022-06-21 10:20:00|2168.4|2166.4|2167.5|2165.5|2169.1|2166.8|2167.1|2165.1|308
1655807100000|2022-06-21 10:25:00|2167.3|2165.3|2167.3|2165.3|2168|2166|2166.6|2164.6|262
1655807400000|2022-06-21 10:30:00|2167.4|2165.4|2170.5|2168.5|2171.3|2169|2167.3|2165.3|339
1655807700000|2022-06-21 10:35:00|2170.6|2168.6|2167.6|2165.6|2170.6|2168.6|2167.2|2165.2|229
1655808000000|2022-06-21 10:40:00|2167.5|2165.5|2166.9|2164.9|2167.9|2165.7|2166.5|2164.3|271
1655808300000|2022-06-21 10:45:00|2166.8|2164.8|2172.7|2170.7|2173.5|2171|2166.8|2164.8|240
1655808600000|2022-06-21 10:50:00|2172.6|2170.6|2173.9|2170.9|2174.7|2172.2|2172.6|2170.4|287
1655808900000|2022-06-21 10:55:00|2173.8|2170.8|2167.4|2165.4|2174.2|2171.6|2167.4|2165.4|466
1655809200000|2022-06-21 11:00:00|2167.2|2165.2|2169.1|2167.1|2171.5|2169|2166.5|2164.5|470
1655809500000|2022-06-21 11:05:00|2169.2|2167.2|2166.1|2164.1|2169.8|2167.4|2165.4|2163.2|512
1655809800000|2022-06-21 11:10:00|2166|2164|2164.5|2162.5|2167.5|2165|2163.8|2161.6|478
1655810100000|2022-06-21 11:15:00|2164.6|2162.6|2166.4|2164.4|2167.4|2165.4|2162.7|2160.4|498
1655810400000|2022-06-21 11:20:00|2166.3|2164.3|2166.2|2164.2|2166.7|2164.5|2163.4|2161.1|416
1655810700000|2022-06-21 11:25:00|2166.3|2164.3|2165.5|2163.5|2166.3|2164.3|2164.1|2161.6|445
1655811000000|2022-06-21 11:30:00|2165.4|2163.4|2168.2|2166.2|2168.3|2166.2|2164.9|2162.9|328
1655811300000|2022-06-21 11:35:00|2168|2166|2168.4|2166.4|2171|2168.6|2167.4|2164.4|439
1655811600000|2022-06-21 11:40:00|2168.1|2166.1|2165.7|2163.7|2168.4|2166.3|2165.4|2163|415
1655811900000|2022-06-21 11:45:00|2165.8|2163.8|2164.2|2162.2|2168.2|2165.8|2164.1|2162.1|462
1655812200000|2022-06-21 11:50:00|2164.4|2162.4|2165.6|2163.6|2166|2163.9|2164.2|2161.6|628
1655812500000|2022-06-21 11:55:00|2165.7|2163.7|2169.6|2167.6|2169.7|2167.7|2165.6|2163.3|583
1655812800000|2022-06-21 12:00:00|2169.5|2167.5|2167|2164|2170|2167.7|2165.4|2163.4|599
1655813100000|2022-06-21 12:05:00|2166.6|2164.6|2166.5|2164.5|2170.9|2168.3|2166.1|2163.5|519
1655813400000|2022-06-21 12:10:00|2166.7|2164.7|2165.6|2163.6|2168.6|2166.3|2165.3|2162.9|491
1655813700000|2022-06-21 12:15:00|2165.8|2163.8|2169.6|2166.6|2170.4|2168.4|2165.4|2163.1|569
1655814000000|2022-06-21 12:20:00|2169.5|2166.5|2171.3|2168.3|2173.9|2171.7|2168.4|2166.4|770
1655814300000|2022-06-21 12:25:00|2171.4|2168.4|2176.2|2174.2|2177.8|2175.5|2170.8|2168.1|704
1655814600000|2022-06-21 12:30:00|2176.4|2173.4|2181.6|2178.6|2184.1|2181.8|2175.3|2172.7|943
1655814900000|2022-06-21 12:35:00|2181.5|2178.5|2179.9|2177.9|2181.6|2179|2179.4|2176.6|599
1655815200000|2022-06-21 12:40:00|2180|2178|2180.6|2177.6|2181.9|2178.9|2176.3|2173.3|645
1655815500000|2022-06-21 12:45:00|2180.5|2177.5|2180|2177|2181.1|2178.4|2178.2|2175.5|575
1655815800000|2022-06-21 12:50:00|2179.8|2176.8|2173.7|2171.7|2181|2178|2173.5|2170.8|692
1655816100000|2022-06-21 12:55:00|2174.3|2171.3|2174.2|2171.2|2177.8|2175.3|2171.3|2168.8|474
1655816400000|2022-06-21 13:00:00|2174|2171|2174.6|2172.6|2177.2|2174.6|2172.2|2169.8|711
1655816700000|2022-06-21 13:05:00|2174.7|2172.7|2183.1|2181.1|2184.4|2181.6|2174.4|2172.1|662
1655817000000|2022-06-21 13:10:00|2183.8|2180.8|2181.1|2178.1|2184.9|2182.8|2178.8|2176.5|695
1655817300000|2022-06-21 13:15:00|2181.2|2178.2|2179.7|2177.7|2183.9|2180.9|2179.6|2177.1|707
1655817600000|2022-06-21 13:20:00|2179.6|2177.6|2182.3|2179.3|2182.5|2180.3|2176.2|2173.6|588
1655817900000|2022-06-21 13:25:00|2182.2|2179.2|2178|2176|2182.2|2179.9|2176.9|2174.4|483
1655818200000|2022-06-21 13:30:00|2177.9|2175.9|2176.7|2174.7|2180.5|2177.7|2175.6|2173.6|911
1655818500000|2022-06-21 13:35:00|2176.6|2174.6|2175.8|2173.8|2180.6|2178.6|2173.6|2171.6|883
1655818800000|2022-06-21 13:40:00|2175.9|2173.9|2178.9|2175.9|2179|2176.3|2173.4|2171.4|877
1655819100000|2022-06-21 13:45:00|2179|2176|2182.9|2180.9|2185|2183|2178|2175.6|856
1655819400000|2022-06-21 13:50:00|2183|2181|2187|2185|2188.3|2186.3|2181|2179|844
1655819700000|2022-06-21 13:55:00|2187.1|2185.1|2189|2186|2189.2|2186.3|2185.6|2183.1|835
1655820000000|2022-06-21 14:00:00|2189.1|2186.1|2187|2185|2190.6|2188.6|2186.7|2184.7|935
1655820300000|2022-06-21 14:05:00|2186.9|2184.9|2185.4|2183.4|2187.6|2185.6|2184.3|2182.3|780
1655820600000|2022-06-21 14:10:00|2185.1|2183.1|2185.9|2183.9|2187.6|2185.6|2182.1|2179.8|714
1655820900000|2022-06-21 14:15:00|2186|2184|2186.1|2184.1|2187|2185|2184|2182|707
1655821200000|2022-06-21 14:20:00|2186.2|2184.2|2188.5|2186.5|2190.9|2188.9|2185.2|2183.2|644
1655821500000|2022-06-21 14:25:00|2188.2|2186.2|2187.7|2185.7|2189.5|2187.5|2186|2184|578
1655821800000|2022-06-21 14:30:00|2187.6|2185.6|2191.1|2188.1|2193.2|2191.2|2187.4|2185|762
1655822100000|2022-06-21 14:35:00|2191.2|2188.2|2192.9|2190.9|2194.7|2192.5|2189.3|2187.3|821
1655822400000|2022-06-21 14:40:00|2193|2191|2193.2|2191.2|2195.4|2193.2|2192.1|2189.7|654
1655822700000|2022-06-21 14:45:00|2193.8|2190.8|2191.5|2189.5|2193.9|2191.6|2190.9|2188.6|682
1655823000000|2022-06-21 14:50:00|2191.4|2189.4|2190.1|2188.1|2191.6|2189.6|2188.4|2186.3|718
1655823300000|2022-06-21 14:55:00|2190.3|2188.3|2191|2189|2193.1|2190.5|2190.1|2188.1|538
1655823600000|2022-06-21 15:00:00|2190.9|2188.9|2191.4|2189.4|2193.1|2191.1|2189.6|2187.6|637
1655823900000|2022-06-21 15:05:00|2191.5|2189.5|2187.7|2185.7|2192.7|2190.3|2187.1|2185|610
1655824200000|2022-06-21 15:10:00|2187.4|2185.4|2186.5|2183.5|2187.5|2185.5|2184.6|2182.2|635
1655824500000|2022-06-21 15:15:00|2185.8|2183.8|2183.3|2181.3|2186.1|2183.8|2182.6|2180.1|547
1655824800000|2022-06-21 15:20:00|2183.4|2181.4|2183.7|2181.7|2184.5|2182.3|2182.1|2179.9|487
1655825100000|2022-06-21 15:25:00|2183.6|2181.6|2185.7|2183.7|2185.7|2183.7|2183.3|2181.3|442
1655825400000|2022-06-21 15:30:00|2185.6|2183.6|2185.7|2183.7|2187.1|2184.6|2184.3|2181.9|539
1655825700000|2022-06-21 15:35:00|2185.6|2183.6|2180.8|2178.8|2186.3|2184.3|2180.2|2177.9|623
1655826000000|2022-06-21 15:40:00|2180.5|2178.5|2177.6|2174.6|2182.6|2180.4|2176.6|2174.6|589
1655826300000|2022-06-21 15:45:00|2177.8|2174.8|2180.5|2178.5|2181.1|2179|2175.5|2173|562
1655826600000|2022-06-21 15:50:00|2180.6|2178.6|2179.1|2177.1|2182|2179.5|2178.2|2176.2|446
1655826900000|2022-06-21 15:55:00|2179|2177|2178.1|2175.1|2179.6|2177.6|2177|2174.6|441
1655827200000|2022-06-21 16:00:00|2178.2|2175.2|2177|2174|2179.2|2176.7|2176.5|2173.6|475
1655827500000|2022-06-21 16:05:00|2177.1|2174.1|2175.9|2173.9|2179.1|2176.7|2175.9|2173.9|350
1655827800000|2022-06-21 16:10:00|2176|2174|2174.2|2172.2|2177.1|2174.6|2172.8|2170.8|451
1655828100000|2022-06-21 16:15:00|2174.4|2172.4|2177|2174|2177.1|2174.8|2174.2|2172|397
1655828400000|2022-06-21 16:20:00|2177.1|2174.1|2176.1|2174.1|2178.1|2175.4|2175.1|2173.1|291
1655828700000|2022-06-21 16:25:00|2176.2|2173.2|2174.9|2172.9|2176.3|2173.3|2173.5|2171|385
1655829000000|2022-06-21 16:30:00|2174.8|2172.8|2175.3|2172.3|2175.4|2172.9|2172.8|2170.8|368
1655829300000|2022-06-21 16:35:00|2175.2|2172.2|2174|2172|2176.3|2173.9|2173.8|2171.4|420
1655829600000|2022-06-21 16:40:00|2174.1|2172.1|2174.9|2172.9|2175.1|2173.1|2172.8|2170.8|319
1655829900000|2022-06-21 16:45:00|2175|2173|2175.2|2172.2|2175.9|2173.6|2172.9|2170.9|432
1655830200000|2022-06-21 16:50:00|2175.4|2172.4|2175|2173|2176.1|2173.9|2174.3|2171.9|325
1655830500000|2022-06-21 16:55:00|2174.9|2172.9|2175.1|2173.1|2175.9|2173.7|2174.4|2171.9|273
1655830800000|2022-06-21 17:00:00|2175.2|2173.2|2175.5|2173.5|2177.1|2174.1|2173.4|2171.4|382
1655831100000|2022-06-21 17:05:00|2175.6|2173.6|2175.5|2173.5|2176.9|2173.9|2175.1|2172.1|317
1655831400000|2022-06-21 17:10:00|2175.6|2173.6|2178.6|2175.6|2178.7|2176.4|2175.1|2172.7|345
1655831700000|2022-06-21 17:15:00|2178.2|2176.2|2177.5|2175.5|2178.7|2176.2|2177|2174.5|237
1655832000000|2022-06-21 17:20:00|2177.6|2175.6|2178|2176|2178.4|2176.2|2176.7|2174.2|236
1655832300000|2022-06-21 17:25:00|2177.9|2175.9|2175.7|2173.7|2178.8|2176.2|2175.7|2173.6|397
1655832600000|2022-06-21 17:30:00|2175.6|2173.6|2176.1|2174.1|2176.6|2174.3|2174.8|2172.6|249
1655832900000|2022-06-21 17:35:00|2176|2174|2174.9|2172.9|2177.7|2175.3|2174.6|2172.5|234
1655833200000|2022-06-21 17:40:00|2175.3|2172.3|2173|2170|2175.6|2172.7|2173|2170|295
1655833500000|2022-06-21 17:45:00|2172.9|2169.9|2173.6|2171.6|2174.1|2171.8|2171|2168.5|314
1655833800000|2022-06-21 17:50:00|2173.5|2171.5|2173.4|2171.4|2175.2|2173.2|2173.4|2170.9|321
1655834100000|2022-06-21 17:55:00|2173.3|2171.3|2173.2|2171.2|2175|2172.6|2172.1|2169.9|241
1655834400000|2022-06-21 18:00:00|2173.1|2171.1|2172.6|2170.6|2174|2171.6|2172.2|2169.5|270
1655834700000|2022-06-21 18:05:00|2172.7|2170.7|2174.3|2172.3|2175.6|2173|2172.6|2170.6|299
1655835000000|2022-06-21 18:10:00|2174.4|2172.4|2172.8|2169.8|2174.7|2172.4|2172.1|2169.7|287
1655835300000|2022-06-21 18:15:00|2172.9|2169.9|2173.6|2170.6|2174.6|2172.1|2171.6|2169|361
1655835600000|2022-06-21 18:20:00|2173.5|2170.5|2171.6|2169.6|2174|2171.7|2171|2168.5|297
1655835900000|2022-06-21 18:25:00|2171.5|2169.5|2171.7|2169.7|2172.9|2170.6|2171.1|2168.8|329
1655836200000|2022-06-21 18:30:00|2171.8|2169.8|2171.8|2169.8|2173.9|2171.6|2171.4|2168.8|308
1655836500000|2022-06-21 18:35:00|2171.9|2169.9|2171.9|2169.9|2173|2170.6|2170.8|2168.5|243
1655836800000|2022-06-21 18:40:00|2172.4|2169.4|2171.3|2168.3|2173.5|2171.1|2170.7|2168.1|324
1655837100000|2022-06-21 18:45:00|2171|2169|2168.8|2166.8|2171.4|2169|2168.7|2166.2|457
1655837400000|2022-06-21 18:50:00|2168.7|2166.7|2170.7|2168.7|2171.3|2169.3|2168.6|2166.2|321
1655837700000|2022-06-21 18:55:00|2170.6|2168.6|2169.3|2167.3|2171.3|2169|2169|2166.7|344
1655838000000|2022-06-21 19:00:00|2169.4|2167.4|2170.8|2168.8|2172.1|2169.6|2169.2|2166.7|333
1655838300000|2022-06-21 19:05:00|2170.9|2168.9|2171.1|2169.1|2172|2169.4|2170.1|2167.5|235
1655838600000|2022-06-21 19:10:00|2171|2169|2171.2|2169.2|2172.6|2170.3|2170.8|2168.4|221
1655838900000|2022-06-21 19:15:00|2171.5|2168.5|2170.8|2168.8|2172.4|2169.9|2170.6|2168.5|273
1655839200000|2022-06-21 19:20:00|2170.9|2168.9|2170|2167|2171.2|2169.1|2169.2|2166.8|242
1655839500000|2022-06-21 19:25:00|2169.7|2167.7|2169.8|2167.8|2170.5|2168|2168.1|2165.4|315
1655839800000|2022-06-21 19:30:00|2169.9|2167.9|2169.5|2167.5|2170.8|2168.5|2169.1|2166.6|280
1655840100000|2022-06-21 19:35:00|2169.4|2167.4|2167.4|2164.4|2170|2167.6|2165.9|2163.4|306
1655840400000|2022-06-21 19:40:00|2167.3|2164.3|2167.2|2165.2|2167.9|2165.4|2166.1|2163.7|173
1655840700000|2022-06-21 19:45:00|2167.1|2165.1|2167.9|2164.9|2168.5|2166.4|2167.1|2164.6|235
1655841000000|2022-06-21 19:50:00|2168|2165|2167|2165|2168.6|2166.4|2166.8|2164.6|264
1655841300000|2022-06-21 19:55:00|2167.2|2165.2|2166.1|2164.1|2167.5|2165.5|2165.3|2162.8|286
1655841600000|2022-06-21 20:00:00|2166.3|2164.3|2166.9|2164.9|2167.1|2165|2165.8|2163.6|195
1655841900000|2022-06-21 20:05:00|2167|2165|2167.2|2165.2|2168.1|2165.6|2166.7|2164.1|152
1655842200000|2022-06-21 20:10:00|2167.3|2165.3|2168.6|2166.6|2169.6|2166.7|2167|2164.5|185
1655842500000|2022-06-21 20:15:00|2168.7|2166.7|2170.1|2168.1|2171.1|2168.1|2168.4|2165.8|166
1655842800000|2022-06-21 20:20:00|2170|2168|2170.4|2168.4|2171.2|2168.6|2170|2167.5|143
1655843100000|2022-06-21 20:25:00|2170.3|2168.3|2171.4|2168.4|2171.5|2168.9|2170.1|2167.5|109
1655843400000|2022-06-21 20:30:00|2171.5|2168.5|2171.6|2168.6|2172.2|2169.5|2171|2168.4|152
1655843700000|2022-06-21 20:35:00|2171.5|2168.5|2170.7|2167.7|2171.7|2169.1|2170|2167.6|132
1655844000000|2022-06-21 20:40:00|2170.6|2167.6|2170.5|2167.5|2170.9|2168.3|2169.5|2167.1|115
1655844300000|2022-06-21 20:45:00|2170.2|2167.2|2170.7|2167.7|2171.1|2168.1|2170|2167|144
1655844600000|2022-06-21 20:50:00|2170.6|2167.6|2170.6|2167.6|2171.1|2168.1|2170.4|2167.4|91
1655844900000|2022-06-21 20:55:00|2170.9|2167.9|2170.4|2167.4|2171.2|2168.5|2170.1|2167.3|130
1655848800000|2022-06-21 22:00:00|2169.7|2166.7|2169.2|2166.2|2171.8|2167.2|2168.6|2164.6|174
1655849100000|2022-06-21 22:05:00|2169|2166|2160.1|2154|2169.5|2166.5|2158.1|2152|479
1655849400000|2022-06-21 22:10:00|2160|2154.3|2152.5|2149.5|2160.5|2157.2|2149.1|2143.5|613
1655849700000|2022-06-21 22:15:00|2152.6|2149.6|2148.5|2143|2154.8|2150.7|2136.4|2132|657
1655850000000|2022-06-21 22:20:00|2147.5|2144.5|2155.3|2152.3|2157.9|2153.9|2143|2138.6|551
1655850300000|2022-06-21 22:25:00|2155.4|2152.4|2162.5|2159.5|2164.1|2160.1|2152.6|2148|448
1655850600000|2022-06-21 22:30:00|2162.6|2159.6|2163.9|2160.9|2164.6|2161.6|2160.5|2157.5|281
1655850900000|2022-06-21 22:35:00|2163.6|2160.6|2163.9|2160.9|2165|2162|2161.7|2158.7|252
1655851200000|2022-06-21 22:40:00|2163.8|2160.8|2164.6|2161.6|2165.4|2162.4|2163.4|2160.4|256
1655851500000|2022-06-21 22:45:00|2164.4|2161.4|2164.9|2161.9|2165.3|2162.3|2163.8|2160.8|127
1655851800000|2022-06-21 22:50:00|2165|2162|2165.5|2162.5|2166.2|2163.2|2163.9|2160.9|141
1655852100000|2022-06-21 22:55:00|2165.6|2162.6|2163.9|2160.9|2165.9|2162.9|2162.9|2159.9|142
1655852400000|2022-06-21 23:00:00|2163.7|2160.7|2164|2161|2164.1|2161.1|2162.8|2159.8|168
1655852700000|2022-06-21 23:05:00|2163.8|2160.8|2162.8|2159.8|2164|2161|2161.9|2158.9|183
1655853000000|2022-06-21 23:10:00|2163.2|2160.2|2163.1|2160.1|2164.7|2161.7|2162.4|2159.4|201
1655853300000|2022-06-21 23:15:00|2163.2|2160.2|2162.5|2159.5|2163.6|2160.6|2161.4|2158.4|151
1655853600000|2022-06-21 23:20:00|2162.6|2159.6|2162.7|2159.7|2165|2162|2162.3|2159.3|194
1655853900000|2022-06-21 23:25:00|2162.8|2159.8|2163.2|2160.2|2163.7|2160.7|2162.4|2159.4|152
1655854200000|2022-06-21 23:30:00|2163.1|2160.1|2163.8|2160.8|2164|2161|2162.5|2159.5|169
1655854500000|2022-06-21 23:35:00|2163.6|2160.6|2164.7|2161.7|2164.9|2161.9|2163.5|2160.5|122
1655854800000|2022-06-21 23:40:00|2164.8|2161.8|2163.8|2160.8|2165|2162|2163.5|2160.5|139
1655855100000|2022-06-21 23:45:00|2163.9|2160.9|2164.8|2161.8|2166.1|2163.1|2163.6|2160.8|188
1655855400000|2022-06-21 23:50:00|2165|2162|2163.3|2160.3|2165.4|2162.4|2163.1|2160.1|215
1655855700000|2022-06-21 23:55:00|2163.4|2160.4|2163.5|2160.5|2164.2|2161.2|2163.2|2160.2|186
1655856000000|2022-06-22 00:00:00|2163.6|2160.6|2161.9|2158.9|2163.8|2160.8|2161.6|2158.6|382
1655856300000|2022-06-22 00:05:00|2162|2159|2160.4|2157.4|2163.1|2160.1|2159.9|2156.9|249
1655856600000|2022-06-22 00:10:00|2160.5|2157.5|2156.9|2153.9|2160.9|2157.9|2156.1|2153.1|367
1655856900000|2022-06-22 00:15:00|2157|2154|2158.5|2155.5|2160.4|2157.4|2156.1|2153.1|522
1655857200000|2022-06-22 00:20:00|2158.7|2155.7|2157.9|2154.9|2159.9|2156.9|2157.7|2154.7|272
1655857500000|2022-06-22 00:25:00|2157.8|2154.8|2156.7|2153.7|2158.4|2155.4|2156.4|2153.4|250
1655857800000|2022-06-22 00:30:00|2156.9|2153.9|2155.9|2152.9|2158.1|2155.1|2155.1|2152.1|377
1655858100000|2022-06-22 00:35:00|2155.7|2152.7|2155.8|2152.8|2157.9|2154.9|2155.4|2152.4|325
1655858400000|2022-06-22 00:40:00|2155.7|2152.7|2154.1|2151.1|2155.8|2153.3|2153.6|2150.7|276
1655858700000|2022-06-22 00:45:00|2153.9|2150.9|2155.7|2152.7|2157.5|2154.6|2153.6|2150.6|318
1655859000000|2022-06-22 00:50:00|2155.8|2152.8|2154.7|2151.7|2156.8|2153.8|2153.4|2150.4|354
1655859300000|2022-06-22 00:55:00|2154.6|2151.6|2156.5|2153.5|2156.8|2153.8|2154.1|2151.1|392
1655859600000|2022-06-22 01:00:00|2156.4|2153.4|2153.3|2150.3|2158|2155|2151.2|2148.3|955
1655859900000|2022-06-22 01:05:00|2152.9|2149.9|2156.5|2153.5|2157.8|2154.8|2152|2149|659
1655860200000|2022-06-22 01:10:00|2156.6|2153.6|2156.9|2153.9|2158.7|2155.7|2156.4|2153.4|545
1655860500000|2022-06-22 01:15:00|2156.8|2153.8|2155.2|2152.2|2157.9|2154.9|2154.7|2151.7|552
1655860800000|2022-06-22 01:20:00|2155.1|2152.1|2156|2153|2157.1|2154.1|2154.8|2151.8|404
1655861100000|2022-06-22 01:25:00|2155.9|2152.9|2157|2154|2158.5|2155.5|2155.7|2152.7|424
1655861400000|2022-06-22 01:30:00|2157.1|2154.1|2153.9|2150.9|2158.1|2155.1|2153.3|2150.3|674
1655861700000|2022-06-22 01:35:00|2154|2151|2153|2150|2155.1|2152.2|2152.7|2150|496
1655862000000|2022-06-22 01:40:00|2153.1|2150.1|2150.9|2147.9|2154.1|2151.8|2150.2|2147.4|745
1655862300000|2022-06-22 01:45:00|2151|2148|2148.1|2145.1|2151.8|2148.8|2147.2|2144.2|582
1655862600000|2022-06-22 01:50:00|2148.2|2145.2|2145.3|2142.3|2149.2|2146.2|2145|2142|538
1655862900000|2022-06-22 01:55:00|2145.4|2142.4|2146.1|2143.1|2147|2144|2144.1|2141.1|469
1655863200000|2022-06-22 02:00:00|2146|2143|2145.5|2142.5|2147.8|2144.8|2144.9|2141.9|442
1655863500000|2022-06-22 02:05:00|2145.6|2142.6|2145.3|2142.3|2145.9|2142.9|2143.6|2140.8|446
1655863800000|2022-06-22 02:10:00|2145.2|2142.2|2144.4|2141.4|2146.2|2143.2|2144.1|2141.1|344
1655864100000|2022-06-22 02:15:00|2144.5|2141.5|2143.2|2140.2|2144.7|2141.7|2142.5|2139.5|256
1655864400000|2022-06-22 02:20:00|2143.3|2140.3|2146.5|2143.5|2146.6|2143.6|2143|2140|228
1655864700000|2022-06-22 02:25:00|2146.6|2143.6|2147|2144|2148.3|2145.3|2146.2|2143.2|333
1655865000000|2022-06-22 02:30:00|2147.1|2144.1|2147.6|2144.6|2148|2145|2145.5|2142.9|387
1655865300000|2022-06-22 02:35:00|2147.5|2144.5|2145.7|2142.7|2148.8|2145.8|2144.7|2141.7|367
1655865600000|2022-06-22 02:40:00|2145.8|2142.8|2143.6|2140.6|2146.1|2143.1|2142.5|2139.5|389
1655865900000|2022-06-22 02:45:00|2143.5|2140.5|2142.4|2139.4|2144.5|2141.7|2141.7|2138.7|411
1655866200000|2022-06-22 02:50:00|2142.5|2139.5|2144.5|2141.5|2145.3|2142.3|2142.4|2139.4|348
1655866500000|2022-06-22 02:55:00|2144.6|2141.6|2143.8|2140.8|2144.6|2141.6|2141.4|2138.4|413
1655866800000|2022-06-22 03:00:00|2143.9|2140.9|2143.2|2140.2|2144.6|2141.6|2142.3|2139.3|360
1655867100000|2022-06-22 03:05:00|2143.1|2140.1|2144|2141|2144.3|2141.3|2142.9|2139.9|275
1655867400000|2022-06-22 03:10:00|2144.1|2141.1|2144.5|2141.5|2145|2142|2143.4|2140.4|282
1655867700000|2022-06-22 03:15:00|2144.6|2141.6|2146.3|2143.3|2146.9|2143.9|2144.3|2141.3|301
1655868000000|2022-06-22 03:20:00|2146.5|2143.5|2145.9|2142.9|2146.5|2143.5|2145.1|2142.1|279
1655868300000|2022-06-22 03:25:00|2146|2143|2144.8|2141.8|2146|2143|2144.3|2141.3|283
1655868600000|2022-06-22 03:30:00|2144.7|2141.7|2146|2143|2146.4|2143.4|2144.3|2141.3|184
1655868900000|2022-06-22 03:35:00|2145.7|2142.7|2146|2143|2146.6|2143.6|2145.1|2142.1|256
1655869200000|2022-06-22 03:40:00|2146.1|2143.1|2146.6|2143.6|2146.8|2143.8|2145.6|2142.6|269
1655869500000|2022-06-22 03:45:00|2146.5|2143.5|2146.5|2143.5|2146.8|2143.8|2145.7|2142.7|253
1655869800000|2022-06-22 03:50:00|2146.4|2143.4|2145.4|2142.4|2147.6|2144.6|2144.8|2141.8|416
1655870100000|2022-06-22 03:55:00|2145.3|2142.3|2143.7|2140.7|2145.3|2142.5|2143.5|2140.5|252
1655870400000|2022-06-22 04:00:00|2143.8|2140.8|2143.4|2140.4|2144.2|2141.2|2141.9|2139.5|234
1655870700000|2022-06-22 04:05:00|2143.1|2140.1|2144.4|2141.4|2144.8|2141.8|2141.4|2138.4|282
1655871000000|2022-06-22 04:10:00|2144.3|2141.3|2144.5|2141.5|2144.7|2141.7|2143.1|2140.1|291
1655871300000|2022-06-22 04:15:00|2144.1|2141.1|2145.2|2142.2|2145.7|2143.2|2144|2141|207
1655871600000|2022-06-22 04:20:00|2145.1|2142.1|2145.1|2142.1|2145.8|2143.2|2144.4|2141.4|208
1655871900000|2022-06-22 04:25:00|2144.9|2141.9|2144.6|2141.6|2145|2142.3|2143.5|2140.8|173
1655872200000|2022-06-22 04:30:00|2144.5|2141.5|2143.4|2140.4|2144.9|2141.9|2142.4|2139.6|217
1655872500000|2022-06-22 04:35:00|2143.5|2140.5|2143.7|2140.7|2144|2141|2142.4|2139.7|223
1655872800000|2022-06-22 04:40:00|2143.8|2140.8|2143.3|2140.3|2144.1|2141.1|2142.5|2139.7|235
1655873100000|2022-06-22 04:45:00|2143.4|2140.4|2143.9|2140.9|2144|2141|2142|2139|279
1655873400000|2022-06-22 04:50:00|2143.8|2140.8|2141.7|2139.7|2143.9|2140.9|2141.2|2138.3|339
1655873700000|2022-06-22 04:55:00|2141.9|2139.9|2141.8|2138.8|2142.6|2140.1|2141.3|2138.5|325
1655874000000|2022-06-22 05:00:00|2142.1|2139.1|2141.4|2138.4|2142.2|2139.2|2139.5|2137|406
1655874300000|2022-06-22 05:05:00|2141.5|2138.5|2139.6|2136.6|2142.1|2139.3|2138.4|2135.4|264
1655874600000|2022-06-22 05:10:00|2139.7|2136.7|2139.4|2136.4|2140.3|2137.7|2138.7|2135.8|375
1655874900000|2022-06-22 05:15:00|2139.5|2136.5|2139.7|2136.7|2140.3|2137.7|2138.7|2135.7|308
1655875200000|2022-06-22 05:20:00|2139.8|2136.8|2140.9|2137.9|2141.5|2138.6|2139.5|2136.5|223
1655875500000|2022-06-22 05:25:00|2140.7|2137.7|2142.3|2139.3|2142.5|2139.5|2139.7|2136.9|281
1655875800000|2022-06-22 05:30:00|2142.1|2139.1|2141|2138|2142.7|2139.7|2138.8|2135.8|538
1655876100000|2022-06-22 05:35:00|2141.1|2138.1|2142.3|2139.3|2143.1|2140.1|2140.1|2137.4|428
1655876400000|2022-06-22 05:40:00|2142|2139|2139.4|2136.4|2142.1|2139.1|2138.4|2135.4|511
1655876700000|2022-06-22 05:45:00|2139.5|2136.5|2140.1|2137.1|2140.1|2137.1|2137.1|2134.1|370
1655877000000|2022-06-22 05:50:00|2139.9|2136.9|2138.3|2135.3|2140.3|2137.8|2136.9|2134.1|393
1655877300000|2022-06-22 05:55:00|2138.2|2135.2|2138.2|2135.2|2138.9|2135.9|2136.6|2133.6|627
1655877600000|2022-06-22 06:00:00|2138.1|2135.1|2139.2|2137.2|2140.6|2137.6|2137.7|2134.7|726
1655877900000|2022-06-22 06:05:00|2139.3|2137.3|2137.2|2134.2|2141.7|2138.7|2136.7|2134|545
1655878200000|2022-06-22 06:10:00|2137.1|2134.1|2131.8|2128.8|2137.3|2135.1|2131|2128.5|558
1655878500000|2022-06-22 06:15:00|2132.1|2129.1|2134|2131|2135|2132.5|2131.8|2129|590
1655878800000|2022-06-22 06:20:00|2134.1|2131.1|2135.1|2132.1|2136.4|2134|2132.8|2129.8|507
1655879100000|2022-06-22 06:25:00|2135|2132|2134.3|2131.3|2136.7|2134|2134|2131.1|512
1655879400000|2022-06-22 06:30:00|2134.2|2131.2|2133.3|2130.3|2134.5|2132.2|2131.6|2128.7|503
1655879700000|2022-06-22 06:35:00|2133.2|2130.2|2132.9|2129.9|2133.7|2131|2129.8|2126.8|548
1655880000000|2022-06-22 06:40:00|2132.8|2129.8|2132.4|2130.4|2134.1|2131.6|2130.7|2127.9|589
1655880300000|2022-06-22 06:45:00|2132.5|2130.5|2132.4|2129.4|2135.2|2132.7|2130.6|2128|517
1655880600000|2022-06-22 06:50:00|2132.6|2129.6|2130.6|2128.6|2133.6|2130.6|2129.3|2127|461
1655880900000|2022-06-22 06:55:00|2130.7|2128.7|2133.4|2130.4|2133.9|2131.5|2130.5|2127.9|520
1655881200000|2022-06-22 07:00:00|2133.5|2130.5|2128.5|2126.5|2134.8|2132|2127.8|2124.8|754
1655881500000|2022-06-22 07:05:00|2128.2|2126.2|2129.6|2126.6|2130.9|2128.4|2126.5|2124|903
1655881800000|2022-06-22 07:10:00|2129.5|2126.5|2127.8|2124.8|2129.7|2126.7|2124.9|2121.9|807
1655882100000|2022-06-22 07:15:00|2127.6|2124.6|2132.4|2129.4|2132.6|2130.2|2125.5|2122.5|747
1655882400000|2022-06-22 07:20:00|2132.5|2129.5|2131.5|2129.5|2132.5|2129.8|2127.4|2125.2|705
1655882700000|2022-06-22 07:25:00|2131.6|2129.6|2135|2133|2136.1|2133.9|2131.2|2128.2|795
1655883000000|2022-06-22 07:30:00|2135.4|2132.4|2135.7|2132.7|2136.3|2133.7|2133.5|2130.5|729
1655883300000|2022-06-22 07:35:00|2136|2133|2137|2134|2137.4|2134.9|2133.9|2130.9|545
1655883600000|2022-06-22 07:40:00|2137.1|2134.1|2137.8|2134.8|2140.5|2137.8|2136.5|2133.9|762
1655883900000|2022-06-22 07:45:00|2137.7|2134.7|2137.9|2134.9|2138.4|2135.6|2133.7|2131|622
1655884200000|2022-06-22 07:50:00|2138|2135|2135.8|2133.8|2138.1|2135.5|2134.8|2132.2|570
1655884500000|2022-06-22 07:55:00|2135.9|2133.9|2132.8|2129.8|2138|2135.5|2131.7|2129|599
1655884800000|2022-06-22 08:00:00|2132.9|2130.9|2128.4|2125.4|2133.2|2130.9|2128.3|2125.3|582
1655885100000|2022-06-22 08:05:00|2128.3|2125.3|2130.3|2127.3|2130.8|2127.9|2127|2124.9|502
1655885400000|2022-06-22 08:10:00|2130.2|2127.2|2130.9|2127.9|2133.7|2130.8|2130.1|2127.1|585
1655885700000|2022-06-22 08:15:00|2131|2128|2132.2|2129.2|2132.9|2129.9|2129.3|2126.3|514
1655886000000|2022-06-22 08:20:00|2131.9|2128.9|2130.4|2127.4|2134.2|2131.6|2130.3|2127.3|618
1655886300000|2022-06-22 08:25:00|2130.5|2127.5|2128.5|2126.5|2132.6|2129.6|2128.4|2125.4|481
1655886600000|2022-06-22 08:30:00|2128.7|2126.7|2131.4|2129.4|2133.4|2130.4|2128.7|2126.1|485
1655886900000|2022-06-22 08:35:00|2132.1|2129.1|2131.5|2128.5|2132.3|2130|2130.1|2127.3|470
1655887200000|2022-06-22 08:40:00|2131.6|2128.6|2130.3|2127.3|2132.2|2129.4|2128.6|2125.9|461
1655887500000|2022-06-22 08:45:00|2130.2|2127.2|2130.8|2127.8|2131|2128.3|2128.7|2126.1|593
1655887800000|2022-06-22 08:50:00|2130.9|2127.9|2132.8|2129.8|2133|2130.3|2130.5|2127.7|561
1655888100000|2022-06-22 08:55:00|2132.6|2129.6|2131|2128|2132.8|2129.8|2130.3|2127.6|544
1655888400000|2022-06-22 09:00:00|2131.2|2128.2|2132.8|2129.8|2133|2130.4|2130.8|2127.8|459
1655888700000|2022-06-22 09:05:00|2132.7|2129.7|2134.8|2131.8|2136.3|2133.6|2132.3|2129.5|456
1655889000000|2022-06-22 09:10:00|2134.7|2131.7|2135.2|2132.2|2136.3|2133.3|2134.3|2131.5|450
1655889300000|2022-06-22 09:15:00|2135.3|2132.3|2134.4|2131.4|2135.4|2132.4|2133.4|2130.4|284
1655889600000|2022-06-22 09:20:00|2134.5|2131.5|2135.9|2132.9|2136.5|2133.9|2133.6|2130.6|285
1655889900000|2022-06-22 09:25:00|2135.8|2132.8|2135.3|2132.3|2139.2|2136.6|2134.3|2131.9|469
1655890200000|2022-06-22 09:30:00|2135.2|2132.2|2136|2133|2138.5|2135.5|2135|2132|447
1655890500000|2022-06-22 09:35:00|2136.1|2133.1|2136.9|2133.9|2137.5|2134.5|2135.4|2132.4|423
1655890800000|2022-06-22 09:40:00|2136.8|2133.8|2138.9|2135.9|2139.6|2136.6|2136.2|2133.2|421
1655891100000|2022-06-22 09:45:00|2139|2136|2140|2137|2140.8|2137.8|2138.1|2135.2|509
1655891400000|2022-06-22 09:50:00|2140.1|2137.1|2141.1|2138.1|2141.7|2138.7|2139.1|2136.1|385
1655891700000|2022-06-22 09:55:00|2141.2|2138.2|2141.5|2138.5|2142.4|2139.4|2140|2137.1|349
1655892000000|2022-06-22 10:00:00|2141.2|2138.2|2142.1|2139.1|2142.9|2140.2|2140.3|2137.9|368
1655892300000|2022-06-22 10:05:00|2142.2|2139.2|2141.3|2138.3|2143.5|2141|2141|2138|349
1655892600000|2022-06-22 10:10:00|2141.5|2138.5|2137.4|2134.4|2141.6|2138.7|2136.1|2133.5|325
1655892900000|2022-06-22 10:15:00|2137.5|2134.5|2134.8|2131.8|2139.2|2136.2|2134.1|2131.6|325
1655893200000|2022-06-22 10:20:00|2134.9|2131.9|2137.4|2134.4|2137.8|2134.8|2134.1|2131.7|397
1655893500000|2022-06-22 10:25:00|2137.2|2134.2|2141.2|2138.2|2141.2|2138.6|2136.8|2133.8|375
1655893800000|2022-06-22 10:30:00|2141.3|2138.3|2143.3|2140.3|2143.4|2140.4|2140.5|2137.5|385
1655894100000|2022-06-22 10:35:00|2143.2|2140.2|2142.8|2139.8|2144|2141.4|2142.5|2139.6|380
1655894400000|2022-06-22 10:40:00|2142.7|2139.7|2141.9|2138.9|2143.4|2140.4|2141.2|2138.2|373
1655894700000|2022-06-22 10:45:00|2142.1|2139.1|2143.5|2140.5|2144.2|2141.2|2141.4|2138.4|409
1655895000000|2022-06-22 10:50:00|2143.6|2140.6|2143.4|2140.4|2144.8|2141.8|2142.6|2140.1|424
1655895300000|2022-06-22 10:55:00|2143.5|2140.5|2142.9|2139.9|2144.3|2141.5|2142.2|2139.2|380
1655895600000|2022-06-22 11:00:00|2143|2140|2143.4|2141.4|2145.7|2143.2|2141.6|2138.6|559
1655895900000|2022-06-22 11:05:00|2143.5|2141.5|2148.7|2146.7|2149.3|2146.7|2141.6|2138.6|603
1655896200000|2022-06-22 11:10:00|2148.9|2146.9|2147.9|2144.9|2153.9|2150.9|2147.2|2144.7|811
1655896500000|2022-06-22 11:15:00|2148.2|2145.2|2150.7|2147.7|2152.3|2149.3|2148|2145|547
1655896800000|2022-06-22 11:20:00|2150.8|2147.8|2149.5|2146.5|2151.4|2149.1|2148.9|2146.1|604
1655897100000|2022-06-22 11:25:00|2149.6|2146.6|2150.5|2147.5|2150.6|2148.1|2148.7|2146|481
1655897400000|2022-06-22 11:30:00|2150.4|2147.4|2149.1|2146.1|2151.1|2148.1|2148.2|2145.7|524
1655897700000|2022-06-22 11:35:00|2149.2|2146.2|2150.9|2147.9|2151|2148.5|2148.4|2146|487
1655898000000|2022-06-22 11:40:00|2150.8|2147.8|2150.6|2148.6|2151.4|2149.3|2149.5|2147.2|391
1655898300000|2022-06-22 11:45:00|2150.7|2148.7|2149.6|2147.6|2151.4|2149.3|2149|2146.6|390
1655898600000|2022-06-22 11:50:00|2149.4|2147.4|2148.7|2146.7|2150.7|2148.1|2148|2145.6|426
1655898900000|2022-06-22 11:55:00|2148.6|2146.6|2146|2143|2151.1|2148.5|2144.3|2141.8|536
1655899200000|2022-06-22 12:00:00|2145.9|2142.9|2149|2147|2150.8|2148.3|2145.9|2142.9|772
1655899500000|2022-06-22 12:05:00|2149.2|2147.2|2148.1|2146.1|2149.2|2147.2|2144.8|2142.4|657
1655899800000|2022-06-22 12:10:00|2147.9|2145.9|2147.5|2145.5|2149.3|2147.3|2147|2144|656
1655900100000|2022-06-22 12:15:00|2147.6|2145.6|2149.4|2146.4|2151|2148.8|2146.8|2144.1|632
1655900400000|2022-06-22 12:20:00|2149.1|2147.1|2156.5|2154.5|2156.9|2154.8|2148.8|2146|920
1655900700000|2022-06-22 12:25:00|2156.9|2154.9|2153.1|2151.1|2157.4|2155.4|2152.4|2150.1|766
1655901000000|2022-06-22 12:30:00|2153.2|2151.2|2150.3|2148.3|2154.5|2152.1|2150.3|2148.1|689
1655901300000|2022-06-22 12:35:00|2150.2|2148.2|2146.4|2144.4|2150.6|2148.6|2145.8|2143.8|551
1655901600000|2022-06-22 12:40:00|2146.3|2144.3|2156.7|2154.7|2156.7|2154.7|2145.1|2143.1|758
1655901900000|2022-06-22 12:45:00|2157|2155|2153.2|2151.2|2159.8|2157.8|2152.7|2150.3|869
1655902200000|2022-06-22 12:50:00|2153.3|2151.3|2153.8|2151.8|2154|2151.8|2149.6|2147.5|614
1655902500000|2022-06-22 12:55:00|2153.6|2151.6|2153.8|2151.8|2156.5|2154.3|2152.1|2150.1|694
1655902800000|2022-06-22 13:00:00|2153.9|2151.9|2154|2152|2156.4|2154.4|2152.8|2150.3|930
1655903100000|2022-06-22 13:05:00|2154.2|2152.2|2149.8|2147.8|2154.2|2152.2|2148.2|2146.2|785
1655903400000|2022-06-22 13:10:00|2149.7|2147.7|2149.5|2147.5|2151.6|2149.4|2148.8|2146.5|721
1655903700000|2022-06-22 13:15:00|2149.6|2147.6|2149.3|2147.3|2152.2|2150.2|2148.9|2146.9|713
1655904000000|2022-06-22 13:20:00|2149.4|2147.4|2148.2|2146.2|2153.1|2151|2148|2145.3|708
1655904300000|2022-06-22 13:25:00|2148|2146|2150.9|2147.9|2152.6|2150.4|2147.9|2145.7|816
1655904600000|2022-06-22 13:30:00|2151|2148|2150.1|2147.1|2151|2148.4|2136.7|2134.2|1508
1655904900000|2022-06-22 13:35:00|2149.5|2147.5|2145.4|2143.4|2152.5|2149.5|2145.4|2142.7|1263
1655905200000|2022-06-22 13:40:00|2145.5|2143.5|2150.4|2147.4|2153.1|2150.1|2139.3|2136.9|1370
1655905500000|2022-06-22 13:45:00|2150.1|2147.1|2151.7|2148.7|2152.9|2150.4|2146.6|2144.4|1049
1655905800000|2022-06-22 13:50:00|2151.6|2148.6|2157.3|2154.3|2159.1|2156.6|2150.2|2147.2|973
1655906100000|2022-06-22 13:55:00|2157.5|2154.5|2153.5|2151.5|2160.8|2158.8|2153|2151|1015
1655906400000|2022-06-22 14:00:00|2153.7|2150.7|2153.8|2151.8|2156|2153.2|2148.3|2146|1090
1655906700000|2022-06-22 14:05:00|2153.7|2151.7|2154.7|2152.7|2156.9|2154.4|2150.9|2148|874
1655907000000|2022-06-22 14:10:00|2154.8|2152.8|2154.1|2151.1|2158.7|2156.4|2153.6|2151.1|857
1655907300000|2022-06-22 14:15:00|2154.2|2151.2|2150.7|2147.7|2156.3|2153.7|2150.3|2147.7|858
1655907600000|2022-06-22 14:20:00|2150.4|2148.4|2155.9|2153.9|2156.6|2154.6|2150.4|2148.4|844
1655907900000|2022-06-22 14:25:00|2156|2154|2156.3|2154.3|2156.9|2154.5|2153.1|2150.6|722
1655908200000|2022-06-22 14:30:00|2156.4|2154.4|2155.9|2153.9|2157.4|2155.4|2153.5|2151.2|722
1655908500000|2022-06-22 14:35:00|2156|2154|2154.8|2152.8|2157.1|2155.1|2154|2152|715
1655908800000|2022-06-22 14:40:00|2154.7|2152.7|2154.2|2152.2|2155.9|2153.9|2152|2150|741
1655909100000|2022-06-22 14:45:00|2154.3|2152.3|2154.2|2152.2|2155.5|2153.4|2152.1|2150|760
1655909400000|2022-06-22 14:50:00|2154.3|2152.3|2152.4|2150.4|2156.5|2154.1|2152.3|2150|730
1655909700000|2022-06-22 14:55:00|2152.5|2150.5|2152.3|2150.3|2154.8|2152.8|2151.2|2149.2|630
1655910000000|2022-06-22 15:00:00|2152.2|2150.2|2147.7|2145.7|2153.2|2151.2|2145.8|2143.8|735
1655910300000|2022-06-22 15:05:00|2147.8|2145.8|2148.4|2146.4|2150|2147.7|2147.3|2145.3|647
1655910600000|2022-06-22 15:10:00|2148.5|2146.5|2147.7|2145.7|2150.7|2148.6|2147.4|2145.4|655
1655910900000|2022-06-22 15:15:00|2147.5|2145.5|2150.1|2148.1|2151|2149|2147|2145|625
1655911200000|2022-06-22 15:20:00|2150|2148|2149.3|2147.3|2152.2|2149.7|2148.5|2146.5|642
1655911500000|2022-06-22 15:25:00|2149.4|2147.4|2152.1|2150.1|2152.2|2150.2|2149.4|2147.4|494
1655911800000|2022-06-22 15:30:00|2152.2|2150.2|2152.5|2150.5|2155.2|2153.2|2151.2|2149.2|511
1655912100000|2022-06-22 15:35:00|2152.4|2150.4|2152.1|2150.1|2153.3|2151.1|2150.4|2148.4|541
1655912400000|2022-06-22 15:40:00|2152|2150|2149.3|2147.3|2152.7|2150.7|2149|2146.9|511
1655912700000|2022-06-22 15:45:00|2149.2|2147.2|2148.3|2146.3|2149.4|2147.4|2146.8|2144.5|588
1655913000000|2022-06-22 15:50:00|2148.2|2146.2|2147.1|2145.1|2148.6|2146.6|2145.9|2143.6|579
1655913300000|2022-06-22 15:55:00|2147.2|2145.2|2148.2|2146.2|2149.1|2146.8|2146.3|2143.9|551
1655913600000|2022-06-22 16:00:00|2148.3|2146.3|2149.8|2147.8|2151.6|2149.4|2147.9|2145.5|502
1655913900000|2022-06-22 16:05:00|2149.7|2147.7|2147.9|2145.9|2150.2|2147.8|2146.7|2144.7|462
1655914200000|2022-06-22 16:10:00|2147.8|2145.8|2149.3|2147.3|2150.5|2148.5|2147.4|2145.4|439
1655914500000|2022-06-22 16:15:00|2149.1|2147.1|2149.6|2147.6|2150.3|2148.3|2148.3|2146.3|415
1655914800000|2022-06-22 16:20:00|2149.5|2147.5|2148.4|2146.4|2150.2|2147.8|2148.3|2146.3|375
1655915100000|2022-06-22 16:25:00|2148.5|2146.5|2145.7|2143.7|2148.6|2146.6|2145.5|2143.5|400
1655915400000|2022-06-22 16:30:00|2145.6|2143.6|2147.7|2145.7|2148.5|2146.2|2145.2|2143|459
1655915700000|2022-06-22 16:35:00|2147.8|2145.8|2149.4|2147.4|2150.4|2148.4|2147.4|2145.2|320
1655916000000|2022-06-22 16:40:00|2149.5|2147.5|2150.1|2148.1|2150.7|2148.4|2149.3|2146.9|334
1655916300000|2022-06-22 16:45:00|2150.3|2148.3|2149.3|2147.3|2150.3|2148.3|2148.7|2146.6|279
1655916600000|2022-06-22 16:50:00|2149.2|2147.2|2148|2146|2149.7|2147.7|2147.9|2145.8|338
1655916900000|2022-06-22 16:55:00|2148.1|2146.1|2148.6|2145.6|2149.9|2147.6|2147.6|2145.3|363
1655917200000|2022-06-22 17:00:00|2148.5|2145.5|2147|2145|2149.2|2146.8|2146|2143.7|526
1655917500000|2022-06-22 17:05:00|2146.8|2144.8|2145.1|2143.1|2147|2145|2144.9|2142.9|377
1655917800000|2022-06-22 17:10:00|2145.2|2143.2|2144.5|2142.5|2146.2|2143.9|2143.5|2141.5|276
1655918100000|2022-06-22 17:15:00|2144.2|2142.2|2145.6|2143.6|2147|2144.6|2144.1|2142.1|307
1655918400000|2022-06-22 17:20:00|2145.3|2143.3|2147|2145|2147.1|2145.1|2144.5|2142.5|386
1655918700000|2022-06-22 17:25:00|2146.9|2144.9|2147.2|2145.2|2148.5|2146.1|2146.3|2144|378
1655919000000|2022-06-22 17:30:00|2147.3|2145.3|2145.8|2143.8|2147.4|2145.3|2145.5|2143.3|286
1655919300000|2022-06-22 17:35:00|2145.9|2143.9|2147.8|2145.8|2148.2|2146|2144.6|2142.4|315
1655919600000|2022-06-22 17:40:00|2147.9|2145.9|2148.1|2146.1|2148.7|2146.7|2147.1|2144.8|250
1655919900000|2022-06-22 17:45:00|2148.2|2146.2|2149.8|2147.8|2150.2|2147.9|2147.1|2144.7|299
1655920200000|2022-06-22 17:50:00|2149.7|2147.7|2149.1|2147.1|2150.4|2148.4|2148.9|2146.9|275
1655920500000|2022-06-22 17:55:00|2149.2|2147.2|2150|2148|2150.4|2148.4|2149.1|2146.9|235
1655920800000|2022-06-22 18:00:00|2149.9|2147.9|2150.2|2148.2|2150.5|2148.5|2148.4|2146.4|290
1655921100000|2022-06-22 18:05:00|2150.3|2148.3|2153.7|2151.7|2154.3|2152.2|2150.2|2148.2|360
1655921400000|2022-06-22 18:10:00|2153.8|2151.8|2153.6|2151.6|2154.4|2151.9|2152.2|2150|367
1655921700000|2022-06-22 18:15:00|2153.5|2151.5|2151.1|2149.1|2153.7|2151.6|2150.7|2148.7|421
1655922000000|2022-06-22 18:20:00|2151.2|2149.2|2151.5|2149.5|2153.4|2151|2151.2|2149.2|296
1655922300000|2022-06-22 18:25:00|2151.7|2149.7|2148.2|2146.2|2151.7|2149.7|2148.2|2146.2|280
1655922600000|2022-06-22 18:30:00|2148.3|2146.3|2148.3|2146.3|2149.4|2147.3|2148.2|2146.2|180
1655922900000|2022-06-22 18:35:00|2148.2|2146.2|2149.5|2147.5|2149.7|2147.7|2148.2|2146.2|255
1655923200000|2022-06-22 18:40:00|2149.4|2147.4|2146.8|2144.8|2149.7|2147.7|2146.7|2144.5|241
1655923500000|2022-06-22 18:45:00|2146.7|2144.7|2144.7|2142.7|2147.4|2145.1|2144.6|2142.6|333
1655923800000|2022-06-22 18:50:00|2144.6|2142.6|2142.3|2140.3|2144.8|2142.8|2141.8|2139.8|258
1655924100000|2022-06-22 18:55:00|2142.4|2140.4|2142.1|2140.1|2143.9|2141.9|2141.8|2139.8|269
1655924400000|2022-06-22 19:00:00|2142.3|2140.3|2143.7|2141.7|2144.4|2141.8|2141.3|2138.7|415
1655924700000|2022-06-22 19:05:00|2143.8|2141.8|2143|2141|2144.5|2142.1|2142.4|2139.9|351
1655925000000|2022-06-22 19:10:00|2143.1|2141.1|2142|2140|2144.2|2141.8|2141.5|2138.8|320
1655925300000|2022-06-22 19:15:00|2141.9|2139.9|2144.6|2142.6|2145.2|2142.7|2141.7|2139.3|304
1655925600000|2022-06-22 19:20:00|2144.4|2142.4|2144.7|2142.7|2145.7|2143.4|2144.4|2142.3|263
1655925900000|2022-06-22 19:25:00|2144.6|2142.6|2144.2|2142.2|2144.8|2142.8|2142.8|2140.4|278
1655926200000|2022-06-22 19:30:00|2144.3|2142.3|2145.1|2143.1|2145.9|2143.3|2143.2|2141|340
1655926500000|2022-06-22 19:35:00|2145.2|2143.2|2144.2|2141.2|2145.7|2143.7|2142.8|2140.3|319
1655926800000|2022-06-22 19:40:00|2144.1|2141.1|2143|2141|2144.2|2142|2142.6|2140.1|319
1655927100000|2022-06-22 19:45:00|2142.9|2140.9|2143.2|2141.2|2144.5|2142|2142.7|2140.3|334
1655927400000|2022-06-22 19:50:00|2143.3|2141.3|2143.2|2141.2|2144.8|2142.5|2143.2|2140.5|285
1655927700000|2022-06-22 19:55:00|2143.7|2141.7|2142|2140|2144.8|2142.4|2141.8|2139.8|297
1655928000000|2022-06-22 20:00:00|2142.5|2140.5|2143|2141|2143.7|2141.1|2142.1|2139.7|320
1655928300000|2022-06-22 20:05:00|2142.8|2140.8|2143.6|2141.6|2144.1|2141.8|2142.6|2140.5|133
1655928600000|2022-06-22 20:10:00|2143.5|2141.5|2143.4|2141.4|2144.3|2141.9|2143.1|2141|106
1655928900000|2022-06-22 20:15:00|2143.6|2141.6|2143.6|2141.6|2143.9|2141.7|2143.2|2140.9|87
1655929200000|2022-06-22 20:20:00|2143.4|2141.4|2143.6|2141.6|2143.8|2141.7|2143|2140.4|121
1655929500000|2022-06-22 20:25:00|2143.5|2141.5|2143.6|2141.6|2143.7|2141.7|2143.4|2141.4|101
1655929800000|2022-06-22 20:30:00|2143.5|2141.5|2143.1|2141.1|2144|2141.7|2142.9|2140.9|93
1655930100000|2022-06-22 20:35:00|2143|2141|2143.1|2141.1|2143.7|2141.3|2142.9|2140.4|75
1655930400000|2022-06-22 20:40:00|2143.2|2141.2|2143|2141|2143.9|2141.7|2142.9|2140.5|99
1655930700000|2022-06-22 20:45:00|2143.3|2141.3|2143.2|2140.2|2143.9|2141.3|2142.9|2139.9|108
1655931000000|2022-06-22 20:50:00|2143.1|2140.1|2143.5|2140.5|2144.1|2141.1|2142.8|2139.8|109
1655931300000|2022-06-22 20:55:00|2143.7|2140.7|2143.9|2140.9|2145.2|2142.2|2143|2139.5|130
1655935200000|2022-06-22 22:00:00|2145|2142|2144.4|2141.4|2147.6|2142.4|2143.6|2139.3|240
1655935500000|2022-06-22 22:05:00|2144.8|2141.8|2142.9|2139.9|2145.2|2142.2|2142.5|2139.7|168
1655935800000|2022-06-22 22:10:00|2143|2140|2142.6|2139.6|2143.6|2141.1|2142.4|2139.6|96
1655936100000|2022-06-22 22:15:00|2142.5|2139.5|2142.5|2139.5|2144.6|2140.2|2141.5|2137.1|112
1655936400000|2022-06-22 22:20:00|2142.6|2139.6|2142.4|2139.4|2144.6|2140.5|2141.5|2138.5|98
1655936700000|2022-06-22 22:25:00|2142.2|2139.2|2142.2|2139.2|2143.1|2140|2141.2|2138.1|116
1655937000000|2022-06-22 22:30:00|2142|2139|2142.6|2139.6|2142.7|2140.3|2141.3|2138.4|132
1655937300000|2022-06-22 22:35:00|2142.5|2139.5|2142.7|2139.7|2142.8|2140.4|2141.8|2138.8|126
1655937600000|2022-06-22 22:40:00|2142.6|2139.6|2142.6|2139.6|2143.1|2140.1|2141.6|2138.6|107
1655937900000|2022-06-22 22:45:00|2142.5|2139.5|2142.7|2139.7|2143.2|2140.5|2142|2139.4|114
1655938200000|2022-06-22 22:50:00|2142.9|2139.9|2142.1|2139.1|2143.2|2140.2|2141.9|2139|115
1655938500000|2022-06-22 22:55:00|2142.2|2139.2|2142.2|2139.2|2142.4|2140.1|2141.4|2138.8|83
1655938800000|2022-06-22 23:00:00|2142.1|2139.1|2142|2139|2143.1|2140.5|2141.9|2139|105
1655939100000|2022-06-22 23:05:00|2142.1|2139.1|2142.5|2139.5|2142.7|2140.2|2141.5|2138.9|114
1655939400000|2022-06-22 23:10:00|2142.6|2139.6|2141.4|2138.4|2142.7|2139.7|2140.8|2138.1|159
1655939700000|2022-06-22 23:15:00|2141.3|2138.3|2141.7|2138.7|2141.9|2139.4|2140.7|2138.2|93
1655940000000|2022-06-22 23:20:00|2141.6|2138.6|2140.7|2137.7|2141.8|2139.3|2140.5|2137.6|124
1655940300000|2022-06-22 23:25:00|2140.6|2137.6|2139.7|2137.7|2140.6|2138|2139.2|2136.6|159
1655940600000|2022-06-22 23:30:00|2139.6|2137.6|2140.5|2137.5|2140.7|2138.1|2139.5|2137|122
1655940900000|2022-06-22 23:35:00|2140.6|2137.6|2139.3|2137.3|2141.5|2139|2139.2|2136.6|193
1655941200000|2022-06-22 23:40:00|2139.6|2137.6|2139.8|2137.8|2140.4|2138|2138.7|2135.8|206
1655941500000|2022-06-22 23:45:00|2139.9|2137.9|2139.2|2137.2|2140.5|2138|2138.6|2136.1|261
1655941800000|2022-06-22 23:50:00|2139.1|2137.1|2141|2138|2141.4|2138.8|2138.9|2136|152
1655942100000|2022-06-22 23:55:00|2140.5|2138.5|2140.9|2137.9|2141.3|2138.8|2140.1|2137.6|116
1655942400000|2022-06-23 00:00:00|2141|2138|2139.5|2137.5|2143|2140.3|2139.5|2137|248
1655942700000|2022-06-23 00:05:00|2139.6|2137.6|2139.3|2136.3|2140.1|2137.7|2138.5|2136|188
1655943000000|2022-06-23 00:10:00|2139.4|2136.4|2140.5|2137.5|2140.9|2138.3|2138.3|2135.7|227
1655943300000|2022-06-23 00:15:00|2140.7|2137.7|2141.9|2138.9|2142.7|2139.9|2140|2137.6|382
1655943600000|2022-06-23 00:20:00|2142|2139|2140.3|2138.3|2142.6|2139.9|2140.1|2137.7|212
1655943900000|2022-06-23 00:25:00|2140.6|2138.6|2138.8|2136.8|2141.2|2138.7|2138.6|2136|204
1655944200000|2022-06-23 00:30:00|2138.4|2136.4|2138.4|2135.4|2138.9|2136.5|2136.6|2133.9|254
1655944500000|2022-06-23 00:35:00|2138.5|2135.5|2139|2136|2139.2|2136.8|2137.3|2134.7|191
1655944800000|2022-06-23 00:40:00|2138.8|2135.8|2137.6|2135.6|2139.6|2137.1|2137.4|2135|182
1655945100000|2022-06-23 00:45:00|2137.5|2135.5|2137.6|2135.6|2138.5|2136.1|2136.5|2133.8|251
1655945400000|2022-06-23 00:50:00|2137.7|2135.7|2139|2137|2140.3|2138.1|2137.6|2135.3|286
1655945700000|2022-06-23 00:55:00|2139.6|2136.6|2139.3|2137.3|2140.6|2138.2|2138.3|2135.8|385
1655946000000|2022-06-23 01:00:00|2139.1|2137.1|2140.3|2137.3|2141.3|2138.7|2138.4|2135.9|460
1655946300000|2022-06-23 01:05:00|2140.4|2137.4|2141.4|2139.4|2142.1|2139.6|2139|2136.7|359
1655946600000|2022-06-23 01:10:00|2141.5|2139.5|2139.8|2137.8|2142.5|2140|2139.5|2137|360
1655946900000|2022-06-23 01:15:00|2139.4|2137.4|2140.9|2138.9|2141.4|2138.9|2139.4|2137.1|353
1655947200000|2022-06-23 01:20:00|2141.1|2139.1|2143.3|2141.3|2145.2|2142.7|2140.9|2138.9|463
1655947500000|2022-06-23 01:25:00|2142.9|2140.9|2141.8|2139.8|2143.9|2141.5|2141.6|2139.1|336
1655947800000|2022-06-23 01:30:00|2141.9|2139.9|2142|2139|2143.6|2141.1|2141.5|2138.8|378
1655948100000|2022-06-23 01:35:00|2141.6|2139.6|2139.4|2137.4|2142.3|2139.8|2138.5|2136.3|410
1655948400000|2022-06-23 01:40:00|2139.2|2137.2|2135.6|2133.6|2140.2|2138|2135.1|2132.7|523
1655948700000|2022-06-23 01:45:00|2135.7|2133.7|2135.8|2133.8|2138.1|2135.6|2135.1|2132.6|628
1655949000000|2022-06-23 01:50:00|2135.7|2133.7|2133.8|2131.8|2136.1|2133.8|2133.5|2131.2|448
1655949300000|2022-06-23 01:55:00|2133.7|2131.7|2131.2|2129.2|2134.5|2132.1|2130.7|2128.3|488
1655949600000|2022-06-23 02:00:00|2131.3|2129.3|2131.2|2128.2|2133.6|2131.2|2130.4|2128.1|486
1655949900000|2022-06-23 02:05:00|2131.3|2128.3|2130.5|2128.5|2132.1|2129.6|2129.8|2127.4|487
1655950200000|2022-06-23 02:10:00|2130.6|2128.6|2130.1|2128.1|2133.1|2130.8|2129.4|2127|501
1655950500000|2022-06-23 02:15:00|2130|2128|2131.2|2129.2|2132.6|2130.2|2130|2127.3|283
1655950800000|2022-06-23 02:20:00|2131.1|2129.1|2129.5|2127.5|2132.1|2129.8|2128.8|2126.8|305
1655951100000|2022-06-23 02:25:00|2129.6|2127.6|2128.8|2126.8|2131.1|2128.7|2128.5|2126.1|342
1655951400000|2022-06-23 02:30:00|2129.2|2127.2|2130.3|2127.3|2131.5|2129.2|2128.9|2125.9|468
1655951700000|2022-06-23 02:35:00|2130.2|2127.2|2131.6|2129.6|2132.1|2130|2129.5|2127|455
1655952000000|2022-06-23 02:40:00|2131.5|2129.5|2130.7|2128.7|2132.3|2130|2129.6|2127|396
1655952300000|2022-06-23 02:45:00|2130.8|2128.8|2134.5|2132.5|2135.2|2132.9|2130.8|2128.3|454
1655952600000|2022-06-23 02:50:00|2134.4|2132.4|2132.5|2130.5|2134.7|2132.7|2132.2|2129.6|441
1655952900000|2022-06-23 02:55:00|2133|2130|2132.7|2129.7|2134.3|2132.1|2132.1|2129.6|417
1655953200000|2022-06-23 03:00:00|2132.8|2129.8|2130.7|2128.7|2133|2130.7|2129.7|2127.5|315
1655953500000|2022-06-23 03:05:00|2130.6|2128.6|2130.7|2128.7|2131.4|2129|2129.6|2127.2|262
1655953800000|2022-06-23 03:10:00|2130.8|2128.8|2129.7|2127.7|2131.8|2129.6|2129.4|2126.8|339
1655954100000|2022-06-23 03:15:00|2129.6|2127.6|2130.9|2128.9|2131.2|2129.2|2128.9|2126.6|287
1655954400000|2022-06-23 03:20:00|2131|2129|2133.4|2131.4|2134|2131.5|2130.9|2128.9|338
1655954700000|2022-06-23 03:25:00|2133.5|2131.5|2133|2131|2134.4|2131.9|2132.8|2130.2|324
1655955000000|2022-06-23 03:30:00|2132.9|2130.9|2133.4|2131.4|2134.4|2131.8|2131.9|2129.6|214
1655955300000|2022-06-23 03:35:00|2133.9|2130.9|2132.4|2130.4|2134.3|2131.9|2132.4|2130.4|116
1655955600000|2022-06-23 03:40:00|2132.5|2130.5|2130.5|2127.5|2132.9|2130.5|2129.7|2127.5|212
1655955900000|2022-06-23 03:45:00|2130|2128|2129.9|2127.9|2131.2|2128.7|2129.4|2127.4|191
1655956200000|2022-06-23 03:50:00|2129.8|2127.8|2128.8|2126.8|2131.1|2128.4|2128.3|2126.3|223
1655956500000|2022-06-23 03:55:00|2129.6|2126.6|2129|2127|2129.7|2127.3|2127.9|2125.7|238
1655956800000|2022-06-23 04:00:00|2128.7|2126.7|2129.5|2127.5|2130|2128|2128.3|2126.3|236
1655957100000|2022-06-23 04:05:00|2130|2127|2129.5|2127.5|2130.5|2128.1|2129|2126.7|182
1655957400000|2022-06-23 04:10:00|2129.7|2126.7|2129.5|2127.5|2129.9|2127.6|2129|2126.5|164
1655957700000|2022-06-23 04:15:00|2129.6|2127.6|2131.5|2129.5|2132.6|2130.2|2129.5|2127.2|243
1655958000000|2022-06-23 04:20:00|2131.7|2129.7|2132.5|2130.5|2133.1|2130.7|2131.6|2129.3|142
1655958300000|2022-06-23 04:25:00|2132.9|2130.9|2134.4|2131.4|2135|2132.2|2132.5|2129.8|202
1655958600000|2022-06-23 04:30:00|2134.5|2131.5|2133.7|2130.7|2134.7|2131.7|2132.9|2129.9|233
1655958900000|2022-06-23 04:35:00|2133.6|2130.6|2134|2131|2134.7|2131.7|2132.3|2129.8|173
1655959200000|2022-06-23 04:40:00|2134.1|2131.1|2134.1|2132.1|2134.9|2132.3|2133.6|2130.9|172
1655959500000|2022-06-23 04:45:00|2134.2|2132.2|2133.7|2130.7|2134.3|2132.3|2132.8|2129.8|213
1655959800000|2022-06-23 04:50:00|2133.6|2130.6|2134.7|2131.7|2134.9|2131.9|2132.6|2130|236
1655960100000|2022-06-23 04:55:00|2134.6|2131.6|2134.1|2131.1|2135.2|2132.3|2134|2131|144
1655960400000|2022-06-23 05:00:00|2134.2|2131.2|2133.2|2130.2|2134.6|2131.6|2131.8|2129.3|268
1655960700000|2022-06-23 05:05:00|2132.6|2129.6|2132.3|2129.3|2133.3|2130.3|2131.4|2128.8|271
1655961000000|2022-06-23 05:10:00|2132.4|2129.4|2131.8|2129.8|2132.9|2130.3|2131|2128.2|216
1655961300000|2022-06-23 05:15:00|2131.7|2129.7|2133.1|2130.1|2133.5|2130.5|2131.3|2128.9|219
1655961600000|2022-06-23 05:20:00|2133|2130|2129.1|2127.1|2133.4|2131|2128.9|2126.9|211
1655961900000|2022-06-23 05:25:00|2129|2127|2130.4|2127.4|2131.7|2128.7|2129|2127|228
1655962200000|2022-06-23 05:30:00|2130.5|2127.5|2134.7|2131.7|2135.9|2133.1|2129.8|2127.4|520
1655962500000|2022-06-23 05:35:00|2134.5|2131.5|2135.8|2132.8|2138.2|2135.2|2134|2131|463
1655962800000|2022-06-23 05:40:00|2135.9|2132.9|2139.1|2136.1|2140.1|2137.1|2135.1|2132.2|436
1655963100000|2022-06-23 05:45:00|2139|2136|2138.4|2135.4|2139.4|2136.4|2137.4|2134.4|413
1655963400000|2022-06-23 05:50:00|2138.6|2135.6|2138.6|2135.6|2139.3|2136.3|2137.3|2134.3|338
1655963700000|2022-06-23 05:55:00|2138.5|2135.5|2141.5|2138.5|2141.7|2139.3|2138.4|2135.4|383
1655964000000|2022-06-23 06:00:00|2141.6|2138.6|2140.4|2137.4|2142.3|2139.4|2139.3|2136.4|524
1655964300000|2022-06-23 06:05:00|2140.3|2137.3|2137.8|2135.8|2140.4|2137.6|2137.1|2134.9|421
1655964600000|2022-06-23 06:10:00|2137.9|2135.9|2137.6|2135.6|2140.1|2137.9|2137|2134.9|323
1655964900000|2022-06-23 06:15:00|2137.5|2135.5|2139.5|2137.5|2140|2137.7|2137.2|2135|472
1655965200000|2022-06-23 06:20:00|2139.4|2137.4|2136.4|2134.4|2139.6|2137.6|2135.8|2133.8|351
1655965500000|2022-06-23 06:25:00|2136.3|2134.3|2134.7|2131.7|2137.1|2134.8|2133.8|2131.3|392
1655965800000|2022-06-23 06:30:00|2134.8|2131.8|2135.7|2132.7|2136|2133.6|2133.2|2130.8|443
1655966100000|2022-06-23 06:35:00|2135.6|2132.6|2135.7|2132.7|2136.7|2134.3|2134.9|2132.1|514
1655966400000|2022-06-23 06:40:00|2135.6|2132.6|2135.3|2132.3|2135.9|2133.6|2134.5|2131.7|401
1655966700000|2022-06-23 06:45:00|2135.1|2132.1|2137.1|2134.1|2137.2|2134.2|2133.6|2131.2|365
1655967000000|2022-06-23 06:50:00|2137|2134|2134.2|2132.2|2137.3|2134.9|2134.1|2132.1|350
1655967300000|2022-06-23 06:55:00|2134.1|2132.1|2137.2|2135.2|2138.3|2136.3|2133.8|2131.4|409
1655967600000|2022-06-23 07:00:00|2137.1|2135.1|2132.9|2130.9|2137.1|2135.1|2131.6|2129.5|528
1655967900000|2022-06-23 07:05:00|2133|2131|2132|2130|2136.6|2133.9|2131.2|2128.8|575
1655968200000|2022-06-23 07:10:00|2131.9|2129.9|2131.8|2128.8|2134.8|2132.6|2130.6|2128.3|498
1655968500000|2022-06-23 07:15:00|2131.1|2129.1|2131.4|2129.4|2133.1|2130.4|2128.8|2126.5|841
1655968800000|2022-06-23 07:20:00|2131.3|2129.3|2128.8|2126.8|2131.7|2129.7|2128.6|2126.6|633
1655969100000|2022-06-23 07:25:00|2129.1|2127.1|2132.4|2129.4|2132.4|2129.5|2127.9|2125.5|564
1655969400000|2022-06-23 07:30:00|2132.1|2129.1|2134.3|2131.3|2135.7|2133.2|2129.3|2126.8|847
1655969700000|2022-06-23 07:35:00|2134.4|2131.4|2133.4|2131.4|2134.9|2132.6|2131.4|2128.8|750
1655970000000|2022-06-23 07:40:00|2133.5|2131.5|2142|2139|2142.2|2139.9|2132.5|2130.3|839
1655970300000|2022-06-23 07:45:00|2141.9|2138.9|2139.3|2137.3|2141.9|2139.6|2138.2|2135.7|740
1655970600000|2022-06-23 07:50:00|2139.9|2136.9|2139.8|2137.8|2141.8|2139.2|2138.1|2136.1|594
1655970900000|2022-06-23 07:55:00|2139.7|2137.7|2138.7|2136.7|2140.1|2138.1|2137.2|2134.8|576
1655971200000|2022-06-23 08:00:00|2138.6|2136.6|2136.5|2134.5|2139|2137|2136.1|2133.5|543
1655971500000|2022-06-23 08:05:00|2136.4|2134.4|2138.5|2136.5|2139.1|2136.7|2135.3|2133|485
1655971800000|2022-06-23 08:10:00|2138.4|2136.4|2135.2|2132.2|2138.8|2136.7|2133.8|2130.8|569
1655972100000|2022-06-23 08:15:00|2135.1|2132.1|2135.5|2132.5|2137|2134.6|2134.9|2132.1|530
1655972400000|2022-06-23 08:20:00|2135.3|2132.3|2132.7|2129.7|2135.9|2132.9|2131.7|2129.1|566
1655972700000|2022-06-23 08:25:00|2132.6|2129.6|2130.5|2128.5|2133.8|2131.4|2129.5|2127.2|539
1655973000000|2022-06-23 08:30:00|2130.8|2128.8|2127.1|2125.1|2131.9|2129.8|2126.9|2124.9|625
1655973300000|2022-06-23 08:35:00|2126.9|2124.9|2125.7|2123.7|2127.5|2125.5|2125.1|2123.1|483
1655973600000|2022-06-23 08:40:00|2125.8|2123.8|2124.2|2122.2|2127.1|2124.8|2124.1|2121.1|508
1655973900000|2022-06-23 08:45:00|2124.3|2122.3|2124.2|2122.2|2124.9|2122.5|2122.8|2120.6|416
1655974200000|2022-06-23 08:50:00|2124.3|2122.3|2124.1|2122.1|2124.6|2122.3|2122.4|2120.2|406
1655974500000|2022-06-23 08:55:00|2124.2|2122.2|2123.2|2121.2|2125|2122.3|2122.3|2120.2|376
1655974800000|2022-06-23 09:00:00|2123.1|2121.1|2124.8|2122.8|2125.3|2122.9|2122.6|2120.1|534
1655975100000|2022-06-23 09:05:00|2125|2123|2122.2|2120.2|2125.1|2123|2121.5|2119.3|388
1655975400000|2022-06-23 09:10:00|2122.3|2120.3|2123.9|2121.9|2126.7|2124.5|2121.8|2119.8|507
1655975700000|2022-06-23 09:15:00|2124.1|2122.1|2127|2124|2127.5|2125.2|2124.1|2121.6|497
1655976000000|2022-06-23 09:20:00|2126.5|2124.5|2126.7|2123.7|2129.5|2127.2|2126|2123.6|575
1655976300000|2022-06-23 09:25:00|2126.6|2123.6|2124.3|2122.3|2126.7|2124.4|2123.7|2121.3|444
1655976600000|2022-06-23 09:30:00|2124.2|2122.2|2122|2120|2124.6|2122.2|2121.2|2119.2|519
1655976900000|2022-06-23 09:35:00|2122.1|2120.1|2123.2|2121.2|2125.2|2122.5|2121.7|2119.4|503
1655977200000|2022-06-23 09:40:00|2123|2121|2122.8|2119.8|2124.3|2121.8|2121.6|2119.1|370
1655977500000|2022-06-23 09:45:00|2122.7|2119.7|2122.9|2120.9|2124|2121.6|2121.8|2119.5|414
1655977800000|2022-06-23 09:50:00|2123|2121|2122.2|2120.2|2124|2122|2121.9|2119.6|327
1655978100000|2022-06-23 09:55:00|2121.9|2119.9|2124|2122|2124.9|2122.8|2121.7|2119.3|417
1655978400000|2022-06-23 10:00:00|2123.9|2121.9|2118.4|2116.4|2123.9|2121.9|2118.4|2116.4|458
1655978700000|2022-06-23 10:05:00|2118.3|2116.3|2118.6|2116.6|2119.2|2117.2|2117.5|2115.5|320
1655979000000|2022-06-23 10:10:00|2118.5|2116.5|2120.6|2118.6|2121.7|2119.3|2118|2116|422
1655979300000|2022-06-23 10:15:00|2120.5|2118.5|2121.2|2119.2|2122.4|2120.4|2119.8|2117.4|393
1655979600000|2022-06-23 10:20:00|2121|2119|2121.6|2119.6|2123|2120.4|2120.5|2118.2|346
1655979900000|2022-06-23 10:25:00|2121.5|2119.5|2121.3|2119.3|2122.4|2120.3|2121|2118.6|243
1655980200000|2022-06-23 10:30:00|2121.2|2119.2|2118.9|2116.9|2121.3|2119.3|2117.8|2115.8|278
1655980500000|2022-06-23 10:35:00|2118.8|2116.8|2117.9|2115.9|2120|2117.7|2117.8|2115.8|285
1655980800000|2022-06-23 10:40:00|2118|2116|2119.6|2116.6|2120.3|2118|2118|2116|332
1655981100000|2022-06-23 10:45:00|2119.5|2116.5|2118.3|2116.3|2120.5|2118|2116.8|2114.5|355
1655981400000|2022-06-23 10:50:00|2118.4|2116.4|2121.2|2118.2|2121.9|2119.6|2118|2115.6|359
1655981700000|2022-06-23 10:55:00|2121.1|2118.1|2121.9|2119.9|2123.2|2121.2|2121|2118.1|314
1655982000000|2022-06-23 11:00:00|2122|2120|2117.7|2115.7|2122.3|2120.3|2117.7|2115.7|343
1655982300000|2022-06-23 11:05:00|2117.8|2115.8|2116.7|2114.7|2118|2115.8|2114.6|2112.6|477
1655982600000|2022-06-23 11:10:00|2116.9|2114.9|2116.1|2114.1|2116.9|2114.9|2113.3|2111.1|428
1655982900000|2022-06-23 11:15:00|2116.2|2114.2|2116.4|2114.4|2117.9|2115.4|2115.4|2112.9|430
1655983200000|2022-06-23 11:20:00|2116.3|2114.3|2117.7|2115.7|2119.2|2116.9|2116|2114|458
1655983500000|2022-06-23 11:25:00|2117.6|2115.6|2117.2|2114.2|2117.6|2115.6|2114.6|2112.2|408
1655983800000|2022-06-23 11:30:00|2116.3|2114.3|2115.8|2113.8|2117.3|2115.1|2114.6|2112|542
1655984100000|2022-06-23 11:35:00|2115.9|2113.9|2114.4|2112.4|2116.7|2114.4|2113.5|2111.5|359
1655984400000|2022-06-23 11:40:00|2114.8|2112.8|2113.7|2111.7|2115.1|2112.8|2111.4|2109.3|513
1655984700000|2022-06-23 11:45:00|2114.2|2111.2|2119.6|2116.6|2121.1|2118.7|2112.2|2109.6|712
1655985000000|2022-06-23 11:50:00|2118.8|2116.8|2116.9|2114.9|2119.2|2117|2116.3|2114|544
1655985300000|2022-06-23 11:55:00|2116.8|2114.8|2118.6|2116.6|2119.3|2117.2|2115.1|2112.5|513
1655985600000|2022-06-23 12:00:00|2118.2|2116.2|2113.9|2111.9|2119.2|2117.2|2113.5|2111.5|584
1655985900000|2022-06-23 12:05:00|2113.8|2111.8|2116.3|2114.3|2117.1|2115.1|2110.9|2108.8|630
1655986200000|2022-06-23 12:10:00|2116.2|2114.2|2114.9|2112.9|2117.3|2115.2|2114.8|2112.5|528
1655986500000|2022-06-23 12:15:00|2114.5|2112.5|2117.6|2114.6|2119.6|2117.1|2114|2112|747
1655986800000|2022-06-23 12:20:00|2117.9|2114.9|2121.9|2118.9|2123|2121|2117.3|2114.8|876
1655987100000|2022-06-23 12:25:00|2121|2119|2122.3|2119.3|2122.5|2119.9|2119.3|2117|674
1655987400000|2022-06-23 12:30:00|2122.5|2119.5|2124.5|2121.5|2125.5|2122.8|2122.1|2119.1|803
1655987700000|2022-06-23 12:35:00|2124|2122|2126.8|2123.8|2128.4|2126.1|2122.9|2120.4|751
1655988000000|2022-06-23 12:40:00|2126.9|2123.9|2123.9|2121.9|2128.2|2125.9|2123.7|2121.3|661
1655988300000|2022-06-23 12:45:00|2123.8|2121.8|2127.3|2125.3|2128.4|2126|2123.5|2121|569
1655988600000|2022-06-23 12:50:00|2127.4|2125.4|2127.5|2125.5|2127.8|2125.5|2125.2|2123.2|500
1655988900000|2022-06-23 12:55:00|2128.2|2125.2|2132.9|2130.9|2133.6|2131.6|2127.3|2124.9|720
1655989200000|2022-06-23 13:00:00|2132.8|2130.8|2135.5|2133.5|2138.4|2136|2132.4|2130.4|880
1655989500000|2022-06-23 13:05:00|2135.6|2133.6|2136.9|2134.9|2138.2|2136|2134.8|2132.8|753
1655989800000|2022-06-23 13:10:00|2136.8|2134.8|2131.8|2129.8|2138.3|2135.8|2131.7|2129.5|804
1655990100000|2022-06-23 13:15:00|2131.7|2129.7|2136.6|2134.6|2137.6|2135.4|2131.4|2129.2|798
1655990400000|2022-06-23 13:20:00|2136.7|2134.7|2139.1|2137.1|2140.5|2137.7|2135.4|2133.4|771
1655990700000|2022-06-23 13:25:00|2139.3|2137.3|2141.6|2139.6|2142.5|2140.5|2137.5|2135.5|651
1655991000000|2022-06-23 13:30:00|2141.8|2139.8|2141.4|2139.4|2144.8|2142.8|2138.9|2136.9|1048
1655991300000|2022-06-23 13:35:00|2141.5|2139.5|2136.2|2134.2|2142.8|2140.3|2136.2|2134.2|847
1655991600000|2022-06-23 13:40:00|2136.3|2134.3|2136|2133|2138.7|2136.4|2134.7|2132.5|724
1655991900000|2022-06-23 13:45:00|2136.2|2133.2|2140.8|2137.8|2147.1|2144.9|2136.2|2133.2|1008
1655992200000|2022-06-23 13:50:00|2140.4|2138.4|2145.8|2143.8|2151.7|2149.4|2139.9|2137.5|889
1655992500000|2022-06-23 13:55:00|2145.6|2143.6|2149|2147|2149.9|2147.6|2145.4|2142.9|765
1655992800000|2022-06-23 14:00:00|2151.3|2149.3|2149.2|2146.2|2151.5|2149.4|2147.2|2145.2|769
1655993100000|2022-06-23 14:05:00|2149.3|2146.3|2145.6|2143.6|2149.8|2147.4|2144.8|2142.2|852
1655993400000|2022-06-23 14:10:00|2146.2|2143.2|2144.6|2142.6|2147.9|2144.9|2143.6|2141.2|695
1655993700000|2022-06-23 14:15:00|2145.3|2142.3|2141.4|2139.4|2145.4|2142.7|2141|2138.5|993
1655994000000|2022-06-23 14:20:00|2141.5|2139.5|2141.3|2138.3|2144.1|2141.6|2140.8|2138.1|864
1655994300000|2022-06-23 14:25:00|2141.2|2138.2|2140.1|2138.1|2142.7|2139.8|2138.1|2135.7|899
1655994600000|2022-06-23 14:30:00|2140.5|2138.5|2142.2|2140.2|2143.7|2141.7|2140.4|2137.9|949
1655994900000|2022-06-23 14:35:00|2141.8|2139.8|2142.2|2140.2|2142.9|2140.5|2138.7|2136.5|840
1655995200000|2022-06-23 14:40:00|2142.7|2140.7|2142.4|2140.4|2144.7|2142.7|2140.4|2137.9|763
1655995500000|2022-06-23 14:45:00|2142.5|2140.5|2140.2|2138.2|2142.5|2140.5|2139.8|2137.8|556
1655995800000|2022-06-23 14:50:00|2140.1|2138.1|2142.6|2140.6|2143.4|2141.2|2138.5|2135.5|618
1655996100000|2022-06-23 14:55:00|2142.5|2140.5|2143.2|2141.2|2144.7|2142.6|2142.3|2139.9|620
1655996400000|2022-06-23 15:00:00|2143.3|2141.3|2139|2137|2144|2141.5|2138.3|2135.9|707
1655996700000|2022-06-23 15:05:00|2138.9|2136.9|2141|2139|2141.5|2139|2136.2|2133.5|702
1655997000000|2022-06-23 15:10:00|2141.1|2139.1|2139.9|2136.9|2142.8|2140.1|2139.4|2136.9|655
1655997300000|2022-06-23 15:15:00|2140|2137|2137.9|2134.9|2140.4|2138|2136.8|2134.3|741
1655997600000|2022-06-23 15:20:00|2137.8|2134.8|2134.1|2132.1|2139.1|2136.6|2133.7|2131.5|846
1655997900000|2022-06-23 15:25:00|2134.2|2132.2|2131.3|2128.3|2136|2133.6|2130.4|2128.2|804
1655998200000|2022-06-23 15:30:00|2131.1|2128.1|2130.7|2128.7|2132.5|2130.1|2128.6|2126.1|863
1655998500000|2022-06-23 15:35:00|2130.6|2128.6|2128.2|2126.2|2131.3|2129.2|2128|2125.5|853
1655998800000|2022-06-23 15:40:00|2128.3|2126.3|2126.3|2124.3|2131.2|2128.8|2125.8|2123.4|676
1655999100000|2022-06-23 15:45:00|2126.4|2124.4|2128.4|2126.4|2129.6|2127.4|2126|2123.6|688
1655999400000|2022-06-23 15:50:00|2128.5|2126.5|2127.5|2125.5|2129.6|2127.6|2126.3|2124.3|546
1655999700000|2022-06-23 15:55:00|2127.6|2125.6|2123.3|2121.3|2128.7|2126.7|2123|2121|741
1656000000000|2022-06-23 16:00:00|2123.2|2121.2|2122.1|2120.1|2124.2|2121.8|2120.3|2118|826
1656000300000|2022-06-23 16:05:00|2122|2120|2125.6|2123.6|2126.2|2124.2|2121.5|2119.2|688
1656000600000|2022-06-23 16:10:00|2125.8|2123.8|2123.7|2121.7|2126.1|2124.1|2122.5|2120.5|723
1656000900000|2022-06-23 16:15:00|2123.8|2121.8|2124.3|2122.3|2124.7|2122.7|2121.8|2119.8|696
1656001200000|2022-06-23 16:20:00|2124.2|2122.2|2124.5|2122.5|2126.4|2124.4|2123.9|2121.5|495
1656001500000|2022-06-23 16:25:00|2124.6|2122.6|2123.1|2121.1|2125.5|2123.5|2122.8|2120.8|714
1656001800000|2022-06-23 16:30:00|2123.2|2121.2|2122.1|2120.1|2124.7|2122.6|2121.4|2119.3|784
1656002100000|2022-06-23 16:35:00|2122|2120|2116.2|2114.2|2122.6|2120.6|2115.2|2112.9|589
1656002400000|2022-06-23 16:40:00|2116|2114|2118|2116|2118.8|2116.6|2115|2112.9|552
1656002700000|2022-06-23 16:45:00|2118.1|2116.1|2116.4|2114.4|2119.1|2116.6|2114.7|2112.6|542
1656003000000|2022-06-23 16:50:00|2116.2|2114.2|2115.2|2113.2|2116.8|2114.6|2114.7|2112.2|477
1656003300000|2022-06-23 16:55:00|2115.1|2113.1|2115.7|2113.7|2118.8|2116.6|2113.7|2111.1|601
1656003600000|2022-06-23 17:00:00|2115.9|2113.9|2111.6|2108.6|2116.2|2113.9|2110.3|2107.9|724
1656003900000|2022-06-23 17:05:00|2111.2|2109.2|2112.9|2109.9|2114|2111|2110.7|2108.2|693
1656004200000|2022-06-23 17:10:00|2113.1|2110.1|2113.7|2111.7|2116.5|2114|2112|2109.3|580
1656004500000|2022-06-23 17:15:00|2113.8|2111.8|2110.8|2107.8|2115.3|2112.7|2110.4|2107.8|586
1656004800000|2022-06-23 17:20:00|2110.3|2108.3|2107.2|2105.2|2112.3|2109.8|2106.9|2104.5|833
1656005100000|2022-06-23 17:25:00|2107.1|2105.1|2108.8|2105.8|2109.6|2107|2106.7|2104.2|693
1656005400000|2022-06-23 17:30:00|2108.9|2105.9|2104.2|2102.2|2108.9|2106.1|2101.4|2099|704
1656005700000|2022-06-23 17:35:00|2104.1|2102.1|2108.3|2106.3|2109.4|2107.1|2103.5|2101.1|600
1656006000000|2022-06-23 17:40:00|2108.2|2106.2|2104.9|2102.9|2109.4|2107|2103.4|2100.9|640
1656006300000|2022-06-23 17:45:00|2105|2103|2105.1|2102.1|2106|2103.5|2102.7|2099.7|605
1656006600000|2022-06-23 17:50:00|2105.2|2102.2|2103.6|2101.6|2106.9|2104.1|2103.5|2100.9|629
1656006900000|2022-06-23 17:55:00|2104.3|2101.3|2105.4|2102.4|2105.8|2103.4|2103|2100|604
1656007200000|2022-06-23 18:00:00|2105.5|2102.5|2103|2101|2105.5|2102.6|2102.8|2100.3|650
1656007500000|2022-06-23 18:05:00|2102.8|2100.8|2106.1|2103.1|2106.7|2104.2|2102.7|2100.1|459
1656007800000|2022-06-23 18:10:00|2105.9|2102.9|2104.9|2102.9|2106.6|2104.4|2102.9|2100.3|526
1656008100000|2022-06-23 18:15:00|2104.8|2102.8|2100.9|2097.9|2105.7|2103.1|2099.5|2096.9|786
1656008400000|2022-06-23 18:20:00|2100.3|2098.3|2100.3|2097.3|2101.5|2099|2098.3|2096.2|699
1656008700000|2022-06-23 18:25:00|2100.2|2097.2|2094.9|2091.9|2100.2|2097.7|2093.3|2091|885
1656009000000|2022-06-23 18:30:00|2095.1|2092.1|2096.5|2094.5|2097.8|2095.5|2093.6|2091.1|525
1656009300000|2022-06-23 18:35:00|2096.7|2093.7|2097.8|2095.8|2098.5|2096|2095.9|2093.4|454
1656009600000|2022-06-23 18:40:00|2097.9|2095.9|2098.6|2095.6|2098.6|2096|2096.3|2093.7|415
1656009900000|2022-06-23 18:45:00|2098.5|2095.5|2095.9|2092.9|2098.6|2095.6|2094.2|2091.8|387
1656010200000|2022-06-23 18:50:00|2095.8|2092.8|2096.3|2093.3|2097.8|2095.1|2094.9|2092.6|444
1656010500000|2022-06-23 18:55:00|2096.2|2093.2|2097.6|2095.6|2098.4|2095.8|2094.8|2092.3|438
1656010800000|2022-06-23 19:00:00|2098.2|2095.2|2101.1|2098.1|2101.4|2098.4|2096.1|2093.8|574
1656011100000|2022-06-23 19:05:00|2101|2098|2099.8|2097.8|2102.2|2099.2|2098.8|2096.5|380
1656011400000|2022-06-23 19:10:00|2099.7|2097.7|2102.1|2100.1|2102.6|2100.3|2099.4|2097.4|291
1656011700000|2022-06-23 19:15:00|2102|2100|2102.1|2099.1|2103|2100.3|2101.2|2098.8|341
1656012000000|2022-06-23 19:20:00|2102.2|2099.2|2101.8|2098.8|2102.4|2100.1|2101.1|2098.7|282
1656012300000|2022-06-23 19:25:00|2101.9|2098.9|2102.4|2100.4|2104.2|2101.9|2101.3|2098.9|283
1656012600000|2022-06-23 19:30:00|2102.8|2099.8|2104.9|2102.9|2105.5|2103|2101.5|2099|367
1656012900000|2022-06-23 19:35:00|2105.3|2102.3|2102.7|2100.7|2105.6|2103.1|2102.6|2100.1|304
1656013200000|2022-06-23 19:40:00|2103|2100|2103.9|2101.9|2104.9|2102.4|2102.5|2100|292
1656013500000|2022-06-23 19:45:00|2103.6|2101.6|2104.8|2102.8|2105.7|2103.4|2103.6|2101.6|309
1656013800000|2022-06-23 19:50:00|2104.4|2102.4|2102.3|2100.3|2105.4|2103.4|2102.2|2100.2|229
1656014100000|2022-06-23 19:55:00|2102.4|2100.4|2102.3|2099.3|2104.5|2102|2101.8|2098.9|400
1656014400000|2022-06-23 20:00:00|2101.8|2098.8|2101.8|2098.8|2102.3|2099.5|2100.2|2097.7|286
1656014700000|2022-06-23 20:05:00|2101.4|2099.4|2100.9|2098.9|2102|2099.5|2100.7|2098.1|117
1656015000000|2022-06-23 20:10:00|2100.8|2098.8|2100.3|2098.3|2101|2099|2100.2|2098.2|120
1656015300000|2022-06-23 20:15:00|2100.4|2098.4|2100.4|2097.4|2100.8|2098.4|2099.2|2096.9|188
1656015600000|2022-06-23 20:20:00|2100.1|2097.1|2100.4|2097.4|2100.8|2098.2|2099.2|2096.8|139
1656015900000|2022-06-23 20:25:00|2100.5|2097.5|2101|2098|2101.2|2098.6|2098.9|2096.4|175
1656016200000|2022-06-23 20:30:00|2101.5|2098.5|2100.6|2097.6|2102|2099.4|2100.2|2097.2|230
1656016500000|2022-06-23 20:35:00|2100.7|2097.7|2099.8|2096.8|2100.7|2098.1|2099.2|2096.2|174
1656016800000|2022-06-23 20:40:00|2099.7|2096.7|2098|2095|2099.9|2096.9|2097.9|2095|143
1656017100000|2022-06-23 20:45:00|2098.2|2095.2|2097.7|2094.7|2099.1|2096.1|2097.3|2094.3|181
1656017400000|2022-06-23 20:50:00|2097.6|2094.6|2096.4|2093.4|2098.9|2095.9|2096.4|2093.4|206
1656017700000|2022-06-23 20:55:00|2096.5|2093.5|2097.2|2094.2|2098.1|2095.1|2096.1|2093.1|288
1656021600000|2022-06-23 22:00:00|2096.5|2093.5|2101.4|2098.4|2102.2|2099.2|2096.3|2093.3|314
1656021900000|2022-06-23 22:05:00|2101.9|2098.9|2100.9|2097.9|2103.9|2100.9|2100.1|2097.1|371
1656022200000|2022-06-23 22:10:00|2101|2098|2099.4|2097.4|2101.1|2098.2|2099.4|2096.6|179
1656022500000|2022-06-23 22:15:00|2099.5|2097.5|2100.3|2097.3|2100.8|2098|2099|2096.1|216
1656022800000|2022-06-23 22:20:00|2100.2|2097.2|2102|2099|2102.2|2099.2|2099.5|2096.5|226
1656023100000|2022-06-23 22:25:00|2101.9|2098.9|2100.1|2097.1|2103.1|2100.1|2098.9|2096.3|355
1656023400000|2022-06-23 22:30:00|2100.3|2097.3|2101.2|2098.2|2102.3|2099.3|2099.5|2096.5|326
1656023700000|2022-06-23 22:35:00|2101|2098|2101.5|2098.5|2101.9|2099.3|2100|2097.3|206
1656024000000|2022-06-23 22:40:00|2101.3|2098.3|2102.3|2099.3|2102.8|2100.1|2100.4|2097.9|276
1656024300000|2022-06-23 22:45:00|2102.2|2099.2|2101.8|2099.8|2103|2100.4|2100.9|2098.5|236
1656024600000|2022-06-23 22:50:00|2101.6|2099.6|2102.9|2099.9|2103.1|2100.3|2101.5|2099|134
1656024900000|2022-06-23 22:55:00|2102.8|2099.8|2105.5|2102.5|2105.7|2103.1|2101.7|2099.3|202
1656025200000|2022-06-23 23:00:00|2105.4|2102.4|2104.3|2101.3|2105.4|2102.5|2103.2|2100.4|248
1656025500000|2022-06-23 23:05:00|2104.2|2101.2|2105|2102|2105.3|2102.9|2102.9|2100.3|212
1656025800000|2022-06-23 23:10:00|2105.1|2102.1|2105.4|2102.4|2105.8|2103.1|2104.1|2101.7|226
1656026100000|2022-06-23 23:15:00|2104.9|2101.9|2106.2|2104.2|2106.8|2104.3|2104.2|2101.6|235
1656026400000|2022-06-23 23:20:00|2106.1|2104.1|2108.1|2105.1|2108.2|2105.6|2105.9|2103.2|234
1656026700000|2022-06-23 23:25:00|2108|2105|2108.1|2105.1|2108.3|2105.6|2106.5|2103.8|130
1656027000000|2022-06-23 23:30:00|2108|2105|2104.6|2102.6|2108.1|2105.1|2104.3|2101.9|179
1656027300000|2022-06-23 23:35:00|2104.7|2102.7|2103|2101|2105.3|2102.8|2102.3|2100.3|149
1656027600000|2022-06-23 23:40:00|2102.9|2100.9|2103.5|2101.5|2105|2102.1|2102.5|2099.8|157
1656027900000|2022-06-23 23:45:00|2103.6|2101.6|2104|2101|2104.6|2102.1|2102.6|2100.1|252
1656028200000|2022-06-23 23:50:00|2103.9|2100.9|2102.9|2100.9|2104.1|2101.8|2102.3|2100|160
1656028500000|2022-06-23 23:55:00|2102.8|2100.8|2102.7|2100.7|2103.3|2101|2101.6|2099.6|249
1656028800000|2022-06-24 00:00:00|2102.6|2100.6|2104|2102|2104.8|2102.3|2102.1|2100.1|445
1656029100000|2022-06-24 00:05:00|2104.1|2102.1|2104.3|2102.3|2104.9|2102.4|2102.9|2100.9|294
1656029400000|2022-06-24 00:10:00|2104.7|2102.7|2103.2|2101.2|2104.8|2102.7|2102.7|2100.7|293
1656029700000|2022-06-24 00:15:00|2103.5|2101.5|2101.8|2099.8|2104.1|2101.7|2101.5|2099.2|293
1656030000000|2022-06-24 00:20:00|2101.7|2099.7|2104.5|2102.5|2105.4|2102.8|2101.5|2099.2|417
1656030300000|2022-06-24 00:25:00|2104.4|2102.4|2102.4|2100.4|2104.7|2102.7|2101.5|2099.5|291
1656030600000|2022-06-24 00:30:00|2102.9|2099.9|2099.2|2097.2|2103.1|2100.3|2098.9|2096.9|439
1656030900000|2022-06-24 00:35:00|2099.3|2097.3|2098|2096|2101.6|2099.6|2097.7|2095.4|394
1656031200000|2022-06-24 00:40:00|2098.5|2095.5|2098.6|2096.6|2099.9|2097.4|2096.8|2094.5|357
1656031500000|2022-06-24 00:45:00|2098.5|2096.5|2099.9|2097.9|2100.8|2098.4|2098.3|2096.1|439
1656031800000|2022-06-24 00:50:00|2099.8|2097.8|2095.7|2093.7|2100.5|2097.9|2095.5|2093.1|421
1656032100000|2022-06-24 00:55:00|2095.6|2093.6|2098.2|2096.2|2099.1|2096.6|2095.6|2093.3|277
1656032400000|2022-06-24 01:00:00|2098.1|2096.1|2084.7|2081.7|2100.4|2098.1|2081.4|2078.4|1232
1656032700000|2022-06-24 01:05:00|2084.8|2081.8|2091.7|2088.7|2092.2|2089.2|2084.4|2081.6|894
1656033000000|2022-06-24 01:10:00|2091.6|2088.6|2095.2|2092.2|2099.9|2096.9|2090.2|2087.2|889
1656033300000|2022-06-24 01:15:00|2095.1|2092.1|2097.6|2094.6|2099.8|2096.8|2094.8|2091.8|801
1656033600000|2022-06-24 01:20:00|2097.5|2094.5|2099.1|2096.1|2099.4|2096.4|2095.5|2092.5|692
1656033900000|2022-06-24 01:25:00|2099|2096|2101.5|2098.5|2101.5|2098.6|2098.7|2095.8|693
1656034200000|2022-06-24 01:30:00|2101.4|2098.4|2106.6|2103.6|2107.5|2104.9|2097.5|2094.5|974
1656034500000|2022-06-24 01:35:00|2106.5|2103.5|2102.7|2099.7|2106.6|2104.2|2102.4|2099.7|854
1656034800000|2022-06-24 01:40:00|2102.8|2099.8|2100.9|2097.9|2103.1|2100.5|2099.7|2097.4|607
1656035100000|2022-06-24 01:45:00|2101|2098|2100.8|2097.8|2102.1|2099.5|2099.8|2097.1|701
1656035400000|2022-06-24 01:50:00|2101|2098|2102|2099|2103.4|2100.4|2100.3|2097.3|571
1656035700000|2022-06-24 01:55:00|2102.1|2099.1|2101.8|2098.8|2104.8|2101.8|2101.1|2098.1|628
1656036000000|2022-06-24 02:00:00|2101.9|2098.9|2101.9|2098.9|2104.4|2101.6|2100.9|2097.9|617
1656036300000|2022-06-24 02:05:00|2101.8|2098.8|2107.3|2105.3|2108.1|2105.7|2101.4|2098.4|593
1656036600000|2022-06-24 02:10:00|2107.1|2105.1|2105.5|2102.5|2108.3|2105.6|2103.8|2101.3|564
1656036900000|2022-06-24 02:15:00|2104.7|2102.7|2105.3|2103.3|2106.4|2103.7|2104.3|2101.7|309
1656037200000|2022-06-24 02:20:00|2105.2|2103.2|2105.3|2102.3|2105.9|2103.4|2104.2|2101.8|275
1656037500000|2022-06-24 02:25:00|2105.1|2102.1|2104.7|2102.7|2105.3|2102.9|2104.1|2101.5|159
1656037800000|2022-06-24 02:30:00|2104.8|2102.8|2105.3|2103.3|2106.3|2103.8|2103.4|2101.2|333
1656038100000|2022-06-24 02:35:00|2105.4|2103.4|2105.6|2103.6|2108|2105.6|2104.8|2102.7|393
1656038400000|2022-06-24 02:40:00|2105.7|2103.7|2106.1|2103.1|2107.1|2105.1|2103.4|2101.1|332
1656038700000|2022-06-24 02:45:00|2105.5|2103.5|2104.5|2102.5|2107|2104.4|2104.4|2102|269
1656039000000|2022-06-24 02:50:00|2104.6|2102.6|2105.7|2103.7|2107|2104.6|2104.4|2102.1|274
1656039300000|2022-06-24 02:55:00|2105.8|2103.8|2106.4|2104.4|2107.1|2105.1|2104.3|2101.9|413
1656039600000|2022-06-24 03:00:00|2106.3|2104.3|2105.2|2103.2|2106.8|2104.6|2105|2102.6|285
1656039900000|2022-06-24 03:05:00|2105.1|2103.1|2103.4|2101.4|2105.7|2103.4|2103.3|2100.8|315
1656040200000|2022-06-24 03:10:00|2103.3|2101.3|2102.3|2100.3|2104.2|2101.7|2101.8|2099.2|291
1656040500000|2022-06-24 03:15:00|2102.4|2100.4|2102.2|2100.2|2103.7|2101.2|2102|2099.6|354
1656040800000|2022-06-24 03:20:00|2102.1|2100.1|2102.9|2099.9|2103.8|2101.3|2101.9|2099.4|319
1656041100000|2022-06-24 03:25:00|2102.5|2099.5|2102.2|2100.2|2103|2100.6|2099.5|2097.2|404
1656041400000|2022-06-24 03:30:00|2102.1|2100.1|2103.6|2101.6|2104|2101.7|2101.9|2099.7|274
1656041700000|2022-06-24 03:35:00|2103.8|2100.8|2103.3|2101.3|2104.5|2101.9|2102.9|2100.6|191
1656042000000|2022-06-24 03:40:00|2103.2|2101.2|2102.3|2100.3|2103.8|2101.5|2101.9|2099.6|187
1656042300000|2022-06-24 03:45:00|2102.4|2100.4|2102.7|2100.7|2103.1|2100.8|2101.4|2098.9|169
1656042600000|2022-06-24 03:50:00|2102.6|2100.6|2102.8|2100.8|2103.7|2101.4|2102.2|2099.7|143
1656042900000|2022-06-24 03:55:00|2102.7|2100.7|2102.2|2100.2|2103.1|2100.8|2101.9|2099.5|146
1656043200000|2022-06-24 04:00:00|2102.1|2100.1|2103.5|2101.5|2103.8|2101.8|2101.6|2099.5|201
1656043500000|2022-06-24 04:05:00|2103.6|2101.6|2103|2100|2104.1|2101.6|2102|2099.5|190
1656043800000|2022-06-24 04:10:00|2102.5|2100.5|2103.2|2101.2|2104.1|2101.8|2102.2|2099.8|198
1656044100000|2022-06-24 04:15:00|2103.4|2101.4|2104|2101|2105.1|2103.1|2103.2|2100.8|231
1656044400000|2022-06-24 04:20:00|2103.4|2101.4|2102.6|2100.6|2104|2101.8|2102.4|2099.8|233
1656044700000|2022-06-24 04:25:00|2102.7|2100.7|2103.3|2101.3|2104.6|2102.4|2102.3|2099.9|215
1656045000000|2022-06-24 04:30:00|2103.2|2101.2|2101.8|2099.8|2103.5|2101.5|2100.5|2098.2|279
1656045300000|2022-06-24 04:35:00|2101.7|2099.7|2103.5|2101.5|2104.5|2101.8|2101.7|2099.1|355
1656045600000|2022-06-24 04:40:00|2103.4|2101.4|2104.7|2102.7|2105.2|2102.9|2103.2|2100.6|215
1656045900000|2022-06-24 04:45:00|2104.8|2102.8|2103.7|2101.7|2106.2|2103.8|2103.3|2100.9|263
1656046200000|2022-06-24 04:50:00|2103.6|2101.6|2106.3|2104.3|2106.8|2104.4|2103.4|2100.9|202
1656046500000|2022-06-24 04:55:00|2106.4|2104.4|2107.7|2105.7|2108.5|2106.1|2105.8|2103.4|283
1656046800000|2022-06-24 05:00:00|2107.6|2105.6|2106.4|2104.4|2108.2|2105.7|2105.6|2103.3|333
1656047100000|2022-06-24 05:05:00|2107|2104|2107.3|2104.3|2108.6|2106.2|2106.4|2104|297
1656047400000|2022-06-24 05:10:00|2107.5|2104.5|2107.4|2105.4|2108.7|2106.3|2106.2|2103.7|298
1656047700000|2022-06-24 05:15:00|2107.5|2105.5|2108.3|2106.3|2108.5|2106.3|2107|2104.5|249
1656048000000|2022-06-24 05:20:00|2108.2|2106.2|2109.1|2107.1|2110.2|2107.5|2107.1|2104.7|223
1656048300000|2022-06-24 05:25:00|2108.9|2106.9|2110.4|2108.4|2111|2108.4|2106.9|2104.8|251
1656048600000|2022-06-24 05:30:00|2110.1|2108.1|2113.5|2111.5|2115.6|2113.2|2109.6|2107|665
1656048900000|2022-06-24 05:35:00|2113.6|2111.6|2114.8|2112.8|2115.6|2113.5|2112.4|2110.4|440
1656049200000|2022-06-24 05:40:00|2114.9|2112.9|2114.6|2112.6|2115.7|2113.5|2113|2110.5|474
1656049500000|2022-06-24 05:45:00|2114.7|2112.7|2113.6|2111.6|2115.9|2113.6|2113.5|2111|346
1656049800000|2022-06-24 05:50:00|2113.5|2111.5|2112.6|2109.6|2114|2111.7|2111.9|2109.5|308
1656050100000|2022-06-24 05:55:00|2112.1|2110.1|2110.3|2108.3|2113.6|2111.2|2109.6|2107.2|358
1656050400000|2022-06-24 06:00:00|2110.5|2107.5|2109.4|2107.4|2110.7|2108.6|2108.5|2106.4|472
1656050700000|2022-06-24 06:05:00|2109.2|2107.2|2105.7|2103.7|2109.8|2107.4|2105.3|2103.3|388
1656051000000|2022-06-24 06:10:00|2105.6|2103.6|2104.8|2102.8|2107|2104.7|2104.6|2102.6|465
1656051300000|2022-06-24 06:15:00|2104.7|2102.7|2105.2|2103.2|2106|2103.6|2103.1|2100.8|392
1656051600000|2022-06-24 06:20:00|2105.3|2103.3|2103.5|2101.5|2106.4|2104.4|2103.2|2101.2|393
1656051900000|2022-06-24 06:25:00|2103.4|2101.4|2101.2|2099.2|2105|2102.5|2100.9|2098.5|427
1656052200000|2022-06-24 06:30:00|2100.9|2098.9|2100.3|2098.3|2102.1|2099.7|2099.9|2097.6|578
1656052500000|2022-06-24 06:35:00|2100.2|2098.2|2099.7|2097.7|2101.3|2099.1|2098.4|2096|517
1656052800000|2022-06-24 06:40:00|2099.8|2097.8|2095.1|2093.1|2100.2|2098|2094.9|2092.7|588
1656053100000|2022-06-24 06:45:00|2095|2093|2094|2091|2095.2|2093.2|2092.2|2089.3|670
1656053400000|2022-06-24 06:50:00|2094.2|2091.2|2089.3|2087.3|2094.2|2091.9|2089.2|2087.2|546
1656053700000|2022-06-24 06:55:00|2089.9|2086.9|2093.9|2090.9|2094.1|2092.1|2089.4|2086.8|580
1656054000000|2022-06-24 07:00:00|2094|2091|2092.2|2090.2|2094.8|2092.8|2090|2088|772
1656054300000|2022-06-24 07:05:00|2091.9|2089.9|2092.3|2090.3|2094.2|2091.8|2090.3|2088.3|515
1656054600000|2022-06-24 07:10:00|2092.4|2090.4|2090.3|2088.3|2092.9|2090.9|2089.6|2087.6|488
1656054900000|2022-06-24 07:15:00|2090.4|2088.4|2091.8|2089.8|2094.4|2092.4|2089.9|2087.8|652
1656055200000|2022-06-24 07:20:00|2091.9|2089.9|2089.2|2087.2|2092.8|2090.8|2087.8|2085.8|618
1656055500000|2022-06-24 07:25:00|2089.3|2087.3|2095.9|2093.9|2096.3|2094.3|2089.1|2087.1|588
1656055800000|2022-06-24 07:30:00|2096|2094|2098.3|2096.3|2098.5|2096.5|2094.1|2092.1|564
1656056100000|2022-06-24 07:35:00|2098.2|2096.2|2099.8|2097.8|2100.9|2098.9|2098|2096|561
1656056400000|2022-06-24 07:40:00|2099.9|2097.9|2102|2100|2102.8|2100.8|2099.3|2097.3|430
1656056700000|2022-06-24 07:45:00|2102.2|2100.2|2100.9|2098.9|2103|2101|2100.4|2098.4|477
1656057000000|2022-06-24 07:50:00|2100.7|2098.7|2105|2103|2106.2|2103.8|2100.7|2098.7|601
1656057300000|2022-06-24 07:55:00|2104.7|2102.7|2104.5|2102.5|2107.6|2105.6|2103.3|2101.3|523
1656057600000|2022-06-24 08:00:00|2104.3|2102.3|2099.6|2097.6|2104.7|2102.7|2097.7|2095.7|553
1656057900000|2022-06-24 08:05:00|2098.7|2096.7|2099.9|2097.9|2100.7|2098.5|2098.2|2095.6|512
1656058200000|2022-06-24 08:10:00|2100|2098|2099.3|2097.3|2100.6|2098.2|2096.9|2094.9|494
1656058500000|2022-06-24 08:15:00|2099.2|2097.2|2098.8|2096.8|2099.9|2097.9|2096.9|2094.9|463
1656058800000|2022-06-24 08:20:00|2098.9|2096.9|2093.9|2091.9|2099.1|2096.9|2093.2|2090.6|344
1656059100000|2022-06-24 08:25:00|2093.7|2091.7|2095.3|2093.3|2095.7|2093.7|2093.2|2091.2|405
1656059400000|2022-06-24 08:30:00|2095.4|2093.4|2098.3|2096.3|2099|2096.6|2095.4|2093.4|373
1656059700000|2022-06-24 08:35:00|2098.2|2096.2|2097.4|2095.4|2098.8|2096.8|2096.3|2094.3|461
1656060000000|2022-06-24 08:40:00|2097.3|2095.3|2099.2|2097.2|2100.6|2098.6|2097.1|2095.1|424
1656060300000|2022-06-24 08:45:00|2099.3|2097.3|2097.3|2095.3|2099.5|2097.5|2096.5|2094.5|576
1656060600000|2022-06-24 08:50:00|2097.2|2095.2|2098.5|2096.5|2099.5|2097|2096.5|2094.4|531
1656060900000|2022-06-24 08:55:00|2098.4|2096.4|2098.1|2096.1|2099.2|2097|2097.5|2095.5|381
1656061200000|2022-06-24 09:00:00|2097.9|2095.9|2097.3|2095.3|2098.1|2096.1|2096.5|2094.1|301
1656061500000|2022-06-24 09:05:00|2097.4|2095.4|2096.9|2094.9|2097.5|2095.5|2094.7|2092.7|245
1656061800000|2022-06-24 09:10:00|2097|2095|2097.2|2095.2|2097.8|2095.7|2096.3|2094|302
1656062100000|2022-06-24 09:15:00|2097.3|2095.3|2097.7|2095.7|2098.5|2096.5|2096.1|2094.1|322
1656062400000|2022-06-24 09:20:00|2097.8|2095.8|2098.8|2096.8|2099|2097|2097.2|2095.2|324
1656062700000|2022-06-24 09:25:00|2099|2097|2097.2|2095.2|2099.4|2097|2096.9|2094.9|294
1656063000000|2022-06-24 09:30:00|2097.1|2095.1|2096.3|2094.3|2098.5|2096.5|2095.5|2093.5|322
1656063300000|2022-06-24 09:35:00|2096.4|2094.4|2096|2094|2096.5|2094.5|2094.1|2092.1|284
1656063600000|2022-06-24 09:40:00|2096.1|2094.1|2097.1|2095.1|2097.2|2095.2|2095.9|2093.9|246
1656063900000|2022-06-24 09:45:00|2097.2|2095.2|2097.2|2095.2|2099.3|2097.3|2096.6|2094.6|299
1656064200000|2022-06-24 09:50:00|2097|2095|2096.9|2094.9|2097.8|2095.8|2096|2094|326
1656064500000|2022-06-24 09:55:00|2096.7|2094.7|2101.3|2099.3|2102.2|2099.7|2096.5|2094.5|331
1656064800000|2022-06-24 10:00:00|2101.2|2099.2|2096.4|2094.4|2101.5|2099.5|2096|2094|334
1656065100000|2022-06-24 10:05:00|2096.3|2094.3|2095.3|2093.3|2097|2094.6|2093.1|2091.1|494
1656065400000|2022-06-24 10:10:00|2095.2|2093.2|2094.1|2092.1|2095.6|2093.6|2093.6|2091.6|454
1656065700000|2022-06-24 10:15:00|2094|2092|2091.5|2089.5|2094.5|2092.1|2091.2|2088.5|473
1656066000000|2022-06-24 10:20:00|2091.6|2089.6|2089.9|2087.9|2092.5|2090.1|2089.6|2087.4|411
1656066300000|2022-06-24 10:25:00|2090|2088|2090.8|2088.8|2092.1|2090.1|2089.6|2087.4|353
1656066600000|2022-06-24 10:30:00|2090.9|2088.9|2090.8|2088.8|2091.1|2089|2089.4|2087.4|295
1656066900000|2022-06-24 10:35:00|2090.7|2088.7|2089.8|2087.8|2092.6|2090.4|2089.4|2087.1|353
1656067200000|2022-06-24 10:40:00|2089.9|2087.9|2091.1|2089.1|2091.5|2089.2|2089|2087|274
1656067500000|2022-06-24 10:45:00|2091.7|2089.7|2091.4|2089.4|2092.2|2090.2|2090.3|2088.3|349
1656067800000|2022-06-24 10:50:00|2091.5|2089.5|2089.3|2087.3|2092.2|2090.2|2088.6|2086.6|298
1656068100000|2022-06-24 10:55:00|2089.2|2087.2|2087|2085|2089.3|2087.3|2086.6|2084.5|361
1656068400000|2022-06-24 11:00:00|2086.7|2084.7|2087.7|2085.7|2088.8|2086.3|2084.9|2082.5|531
1656068700000|2022-06-24 11:05:00|2087.8|2085.8|2089|2087|2089.3|2087.3|2087.1|2084.9|363
1656069000000|2022-06-24 11:10:00|2089.1|2087.1|2091|2089|2091.6|2089.5|2088.8|2086.6|329
1656069300000|2022-06-24 11:15:00|2091.2|2089.2|2091.2|2089.2|2091.8|2089.8|2090.1|2087.8|340
1656069600000|2022-06-24 11:20:00|2091.1|2089.1|2092.3|2089.3|2092.7|2090.5|2089.9|2087.8|333
1656069900000|2022-06-24 11:25:00|2092.2|2089.2|2088.5|2086.5|2095|2092.3|2087.7|2085.7|401
1656070200000|2022-06-24 11:30:00|2088.4|2086.4|2087.3|2085.3|2089.4|2086.8|2085.6|2083.4|412
1656070500000|2022-06-24 11:35:00|2086.7|2084.7|2085.6|2083.6|2090.4|2087.4|2085.6|2083.6|387
1656070800000|2022-06-24 11:40:00|2085.7|2083.7|2082.6|2080.6|2085.8|2083.8|2082.2|2079.6|468
1656071100000|2022-06-24 11:45:00|2082.5|2080.5|2083.7|2081.7|2084.9|2082.8|2082.3|2079.8|526
1656071400000|2022-06-24 11:50:00|2083.8|2081.8|2088.6|2086.6|2089.5|2087|2083.5|2080.9|592
1656071700000|2022-06-24 11:55:00|2088.8|2086.8|2089.5|2087.5|2090.4|2088.4|2088.1|2085.6|544
1656072000000|2022-06-24 12:00:00|2089.6|2087.6|2089|2087|2093.3|2091.3|2087.8|2085.4|664
1656072300000|2022-06-24 12:05:00|2088.9|2086.9|2090.2|2088.2|2090.8|2088.5|2086.7|2084.6|656
1656072600000|2022-06-24 12:10:00|2090|2088|2083.7|2081.7|2091.1|2089.1|2082.1|2080.1|622
1656072900000|2022-06-24 12:15:00|2083.4|2081.4|2088.5|2086.5|2089.6|2087.6|2083.3|2081|594
1656073200000|2022-06-24 12:20:00|2088.4|2086.4|2091.2|2089.2|2094.3|2092.3|2088.4|2086.4|741
1656073500000|2022-06-24 12:25:00|2090.7|2088.7|2090.2|2088.2|2092.9|2090.9|2087.7|2085.7|727
1656073800000|2022-06-24 12:30:00|2090.1|2088.1|2087.5|2085.5|2091.3|2089.3|2087.1|2085.1|602
1656074100000|2022-06-24 12:35:00|2087.6|2085.6|2086.9|2084.9|2090.1|2088.1|2084.8|2082.8|582
1656074400000|2022-06-24 12:40:00|2087.3|2085.3|2088.8|2086.8|2090|2088|2086|2084|545
1656074700000|2022-06-24 12:45:00|2088.7|2086.7|2090.1|2088.1|2090.1|2088.1|2087|2085|569
1656075000000|2022-06-24 12:50:00|2089.8|2087.8|2084.1|2082.1|2090.4|2088.4|2083.9|2081.9|686
1656075300000|2022-06-24 12:55:00|2084|2082|2079.1|2077.1|2084.5|2082.5|2077.9|2075.9|585
1656075600000|2022-06-24 13:00:00|2079.3|2077.3|2066.9|2064.9|2084.8|2082.8|2066.6|2064.6|1178
1656075900000|2022-06-24 13:05:00|2066.8|2064.8|2079.7|2077.7|2080.5|2078.5|2062.1|2060.1|919
1656076200000|2022-06-24 13:10:00|2079.8|2077.8|2091.2|2089.2|2098.7|2096.1|2079.4|2077.4|1071
1656076500000|2022-06-24 13:15:00|2091.3|2089.3|2088.2|2086.2|2092.7|2090.3|2087.2|2084.9|852
1656076800000|2022-06-24 13:20:00|2088.1|2086.1|2092.5|2090.5|2094.9|2092.9|2087.3|2085.3|813
1656077100000|2022-06-24 13:25:00|2092.6|2090.6|2090.9|2088.9|2094.6|2092.5|2089.9|2087.7|778
1656077400000|2022-06-24 13:30:00|2091.2|2089.2|2086.5|2084.5|2092|2090|2086.1|2083.6|1175
1656077700000|2022-06-24 13:35:00|2086.3|2084.3|2079.1|2077.1|2090.6|2088|2078.4|2076.4|1123
1656078000000|2022-06-24 13:40:00|2079.5|2077.5|2087.8|2085.8|2091.5|2089.1|2077.6|2075.1|1063
1656078300000|2022-06-24 13:45:00|2087.7|2085.7|2084.7|2082.7|2088.4|2086.1|2078.6|2076.6|973
1656078600000|2022-06-24 13:50:00|2084.8|2082.8|2085.5|2083.5|2092.4|2090.4|2084.7|2082.7|895
1656078900000|2022-06-24 13:55:00|2085.4|2083.4|2082.6|2079.6|2085.4|2083.4|2079.9|2077.6|916
1656079200000|2022-06-24 14:00:00|2082.4|2079.4|2096.1|2093.1|2098.6|2096.3|2082.4|2079.4|1424
1656079500000|2022-06-24 14:05:00|2095.8|2092.8|2101.3|2099.3|2101.5|2099.5|2092.4|2089.4|1188
1656079800000|2022-06-24 14:10:00|2100.7|2098.7|2103.7|2101.7|2107.4|2105.3|2098.8|2096.4|1150
1656080100000|2022-06-24 14:15:00|2104|2102|2105.9|2103.9|2107.7|2104.8|2101|2098.7|1104
1656080400000|2022-06-24 14:20:00|2106|2104|2109.8|2107.8|2110.9|2108.5|2105.9|2103.9|1052
1656080700000|2022-06-24 14:25:00|2109.7|2107.7|2110.1|2108.1|2112.4|2110.4|2107.3|2105|1133
1656081000000|2022-06-24 14:30:00|2110.5|2108.5|2110.9|2108.9|2114|2112|2110|2107.6|1118
1656081300000|2022-06-24 14:35:00|2111|2109|2112|2110|2114.8|2112.4|2108.5|2106.4|953
1656081600000|2022-06-24 14:40:00|2111.9|2109.9|2108.8|2106.8|2113.4|2110.9|2108.3|2106.3|761
1656081900000|2022-06-24 14:45:00|2109.2|2107.2|2113.5|2111.5|2114.7|2112.7|2107.9|2105.9|902
1656082200000|2022-06-24 14:50:00|2113.6|2111.6|2112.9|2109.9|2117.1|2114.8|2111.3|2109.3|952
1656082500000|2022-06-24 14:55:00|2112.4|2110.4|2112.3|2110.3|2116.9|2114.9|2111.4|2109.4|881
1656082800000|2022-06-24 15:00:00|2112.5|2110.5|2119.6|2117.6|2120.4|2118.4|2112.3|2110.3|1003
1656083100000|2022-06-24 15:05:00|2119.4|2117.4|2118.1|2116.1|2120.6|2118.6|2117.2|2115.1|839
1656083400000|2022-06-24 15:10:00|2118|2116|2118.4|2116.4|2119.5|2117.2|2116.8|2114.8|549
1656083700000|2022-06-24 15:15:00|2118.6|2116.6|2119.5|2117.5|2122.7|2120.7|2118.5|2116.5|663
1656084000000|2022-06-24 15:20:00|2119.4|2117.4|2117.6|2115.6|2120.7|2118.7|2116.9|2114.9|574
1656084300000|2022-06-24 15:25:00|2117.5|2115.5|2118.5|2116.5|2118.6|2116.6|2115.9|2113.8|523
1656084600000|2022-06-24 15:30:00|2118.4|2116.4|2118.7|2116.7|2120.8|2118.8|2118.2|2116.2|535
1656084900000|2022-06-24 15:35:00|2118.6|2116.6|2120.8|2118.8|2121.2|2119.2|2118.4|2116.4|554
1656085200000|2022-06-24 15:40:00|2120.7|2118.7|2122.5|2120.5|2122.6|2120.6|2119|2117|443
1656085500000|2022-06-24 15:45:00|2122.4|2120.4|2121.4|2119.4|2123|2120.9|2120.7|2118.2|465
1656085800000|2022-06-24 15:50:00|2121.5|2119.5|2121.2|2119.2|2121.9|2119.9|2119.6|2117.3|472
1656086100000|2022-06-24 15:55:00|2121.1|2119.1|2118.9|2116.9|2121.2|2119.2|2116.9|2114.9|632
1656086400000|2022-06-24 16:00:00|2119|2117|2119.9|2117.9|2120.4|2118.4|2118.1|2116.1|493
1656086700000|2022-06-24 16:05:00|2119.5|2117.5|2117|2115|2119.6|2117.5|2116.9|2114.9|411
1656087000000|2022-06-24 16:10:00|2116.9|2114.9|2119.4|2117.4|2120.3|2118.1|2116.8|2114.5|421
1656087300000|2022-06-24 16:15:00|2119.5|2117.5|2120.9|2117.9|2121.5|2119.1|2119|2116.8|392
1656087600000|2022-06-24 16:20:00|2120.8|2117.8|2121.2|2118.2|2122.1|2119.1|2119.4|2117.1|410
1656087900000|2022-06-24 16:25:00|2121.3|2118.3|2120.5|2118.5|2121.3|2119.3|2119.3|2117.2|317
1656088200000|2022-06-24 16:30:00|2120.4|2118.4|2115.8|2113.8|2120.9|2118.9|2115.8|2113.8|332
1656088500000|2022-06-24 16:35:00|2115.9|2113.9|2116.9|2114.9|2117.9|2115.5|2115.4|2113.3|278
1656088800000|2022-06-24 16:40:00|2116.8|2114.8|2118.1|2116.1|2118.1|2116.1|2116.1|2114|176
1656089100000|2022-06-24 16:45:00|2118|2116|2116.6|2114.6|2118.7|2116.7|2115.8|2113.8|314
1656089400000|2022-06-24 16:50:00|2116.5|2114.5|2115.4|2113.4|2117|2114.8|2115.1|2113.1|353
1656089700000|2022-06-24 16:55:00|2115.5|2113.5|2116.9|2114.9|2117.8|2115.8|2115.2|2113.1|267
1656090000000|2022-06-24 17:00:00|2117|2115|2116.2|2114.2|2119.2|2116.9|2116.2|2114.2|321
1656090300000|2022-06-24 17:05:00|2116.3|2114.3|2114.9|2112.9|2117.2|2114.8|2114.7|2112.7|271
1656090600000|2022-06-24 17:10:00|2115|2113|2116.3|2114.3|2116.9|2114.4|2114.2|2112.2|228
1656090900000|2022-06-24 17:15:00|2116.1|2114.1|2114.8|2112.8|2117|2114.9|2114.7|2112.7|182
1656091200000|2022-06-24 17:20:00|2114.9|2112.9|2115.9|2112.9|2118.2|2115.7|2114.7|2112.4|316
1656091500000|2022-06-24 17:25:00|2116.2|2113.2|2117.7|2115.7|2118.7|2116.3|2116.2|2113.2|346
1656091800000|2022-06-24 17:30:00|2117.8|2115.8|2117.1|2115.1|2118.6|2116|2116.7|2114.1|302
1656092100000|2022-06-24 17:35:00|2117|2115|2115.9|2113.9|2117.7|2115.1|2115.7|2113.7|183
1656092400000|2022-06-24 17:40:00|2115.8|2113.8|2114.9|2112.9|2115.9|2113.9|2114.4|2112.2|195
1656092700000|2022-06-24 17:45:00|2114.8|2112.8|2115.4|2113.4|2115.9|2113.4|2114.3|2111.9|247
1656093000000|2022-06-24 17:50:00|2115.2|2113.2|2113.9|2111.9|2115.7|2113.4|2113.8|2111.3|297
1656093300000|2022-06-24 17:55:00|2113.8|2111.8|2116.7|2113.7|2116.7|2114.4|2113.8|2111.5|335
1656093600000|2022-06-24 18:00:00|2116.6|2113.6|2118.5|2116.5|2119.2|2117.1|2116.4|2113.6|298
1656093900000|2022-06-24 18:05:00|2118.6|2116.6|2119.8|2117.8|2120.4|2117.9|2118.4|2116.2|263
1656094200000|2022-06-24 18:10:00|2120.6|2118.6|2122.7|2120.7|2123.8|2121.4|2120.1|2118.1|381
1656094500000|2022-06-24 18:15:00|2122.8|2120.8|2121.7|2119.7|2123.4|2121.4|2120.6|2118|339
1656094800000|2022-06-24 18:20:00|2121.6|2119.6|2121.2|2119.2|2122.9|2120.9|2120.7|2118.7|280
1656095100000|2022-06-24 18:25:00|2121.1|2119.1|2121.2|2119.2|2121.9|2119.9|2120|2117.7|315
1656095400000|2022-06-24 18:30:00|2121.3|2119.3|2121.6|2119.6|2122.9|2120.6|2121.1|2119.1|301
1656095700000|2022-06-24 18:35:00|2121.5|2119.5|2121.3|2119.3|2122.4|2119.9|2120.9|2118.5|251
1656096000000|2022-06-24 18:40:00|2121.4|2119.4|2122.1|2120.1|2122.8|2120.3|2121.1|2119|185
1656096300000|2022-06-24 18:45:00|2122|2120|2121.4|2119.4|2122.3|2120.3|2121|2118.9|164
1656096600000|2022-06-24 18:50:00|2121.5|2119.5|2120.5|2118.5|2122.3|2120.3|2119.8|2117.5|210
1656096900000|2022-06-24 18:55:00|2120.4|2118.4|2119.5|2117.5|2121|2119|2119.5|2117.1|198
1656097200000|2022-06-24 19:00:00|2119.6|2117.6|2119.8|2117.8|2120.6|2118.1|2119.6|2116.8|180
1656097500000|2022-06-24 19:05:00|2119.9|2117.9|2118.5|2115.5|2120.3|2117.9|2118.1|2115.4|248
1656097800000|2022-06-24 19:10:00|2118.6|2115.6|2118.1|2115.1|2119|2116|2117.2|2114.3|272
1656098100000|2022-06-24 19:15:00|2118.2|2115.2|2117.3|2114.3|2118.4|2115.5|2116.5|2113.8|234
1656098400000|2022-06-24 19:20:00|2117.2|2114.2|2118.2|2115.2|2118.3|2115.6|2116.9|2114.1|200
1656098700000|2022-06-24 19:25:00|2118.3|2115.3|2117.4|2115.4|2118.3|2115.9|2117.3|2114.6|205
1656099000000|2022-06-24 19:30:00|2117.9|2114.9|2116.7|2113.7|2118.2|2115.7|2116.2|2113.7|197
1656099300000|2022-06-24 19:35:00|2116.5|2113.5|2116.6|2113.6|2117.1|2114.5|2115.5|2113.2|197
1656099600000|2022-06-24 19:40:00|2116.7|2113.7|2115.9|2112.9|2117|2114.4|2115.3|2112.9|192
1656099900000|2022-06-24 19:45:00|2115.8|2112.8|2115.3|2112.3|2116.1|2113.6|2114.5|2112.1|254
1656100200000|2022-06-24 19:50:00|2115.4|2112.4|2115.9|2112.9|2116.1|2113.6|2114.9|2112.4|181
1656100500000|2022-06-24 19:55:00|2115.8|2112.8|2116.4|2113.4|2116.5|2113.5|2114.4|2112|252
1656100800000|2022-06-24 20:00:00|2116.5|2113.5|2116.2|2114.2|2117.2|2114.3|2116|2113.1|245
1656101100000|2022-06-24 20:05:00|2116.3|2114.3|2116|2113|2116.6|2114.3|2115.4|2112.9|87
1656101400000|2022-06-24 20:10:00|2116.1|2113.1|2115.6|2112.6|2116.3|2113.7|2114.9|2111.9|145
1656101700000|2022-06-24 20:15:00|2115.7|2112.7|2116.1|2113.1|2116.5|2113.7|2115|2112.1|119
1656102000000|2022-06-24 20:20:00|2116.2|2113.2|2116|2113|2116.4|2113.6|2115|2112|68
1656102300000|2022-06-24 20:25:00|2116.1|2113.1|2114.9|2111.9|2116.2|2113.7|2114.6|2111.6|113
1656102600000|2022-06-24 20:30:00|2115.1|2112.1|2115.6|2112.6|2116.2|2113.2|2114.9|2112|109
1656102900000|2022-06-24 20:35:00|2115.4|2112.4|2115.3|2112.3|2115.6|2112.6|2114.4|2111.4|100
1656103200000|2022-06-24 20:40:00|2115.2|2112.2|2115.6|2112.6|2116.4|2113.4|2115|2112|91
1656103500000|2022-06-24 20:45:00|2115.7|2112.7|2114.2|2111.2|2118.3|2113.1|2113.8|2108.8|175
1656103800000|2022-06-24 20:50:00|2114.5|2111.5|2116.4|2113.4|2120.2|2114.6|2113.9|2109.2|184
1656104100000|2022-06-24 20:55:00|2116.5|2113.5|2115.9|2112.9|2122.2|2114.3|2115.4|2107.6|138
1656280800000|2022-06-26 22:00:00|2122.8|2116.6|2123.1|2120.1|2124.2|2121.2|2119.6|2116.1|465
1656281100000|2022-06-26 22:05:00|2123.3|2120.3|2122.7|2119.7|2124.8|2121.8|2121.5|2118.5|513
1656281400000|2022-06-26 22:10:00|2122.3|2119.3|2121.8|2118.8|2124|2121|2120|2117|378
1656281700000|2022-06-26 22:15:00|2121.7|2118.7|2120.2|2117.2|2123.1|2120.1|2119.2|2116.2|421
1656282000000|2022-06-26 22:20:00|2120.1|2117.1|2120.3|2117.3|2121.9|2118.9|2119.6|2116.6|224
1656282300000|2022-06-26 22:25:00|2120.2|2117.2|2121.6|2118.6|2122.4|2119.4|2120.2|2117.2|209
1656282600000|2022-06-26 22:30:00|2121.7|2118.7|2122.7|2119.7|2124.5|2121.5|2121.6|2118.6|331
1656282900000|2022-06-26 22:35:00|2122.8|2119.8|2123.2|2120.2|2123.9|2121.1|2122.2|2119.2|215
1656283200000|2022-06-26 22:40:00|2123.3|2120.3|2121.9|2118.9|2124.4|2121.4|2121.1|2118.1|194
1656283500000|2022-06-26 22:45:00|2122|2119|2121.3|2118.3|2122.9|2120.1|2121.1|2118.1|225
1656283800000|2022-06-26 22:50:00|2121.4|2118.4|2120.7|2117.7|2121.8|2119.2|2120.4|2117.4|151
1656284100000|2022-06-26 22:55:00|2120.6|2117.6|2120.9|2117.9|2121.6|2118.9|2120|2117|173
1656284400000|2022-06-26 23:00:00|2121|2118|2121.2|2118.2|2122.3|2119.8|2120.6|2117.7|215
1656284700000|2022-06-26 23:05:00|2121|2118|2120|2117|2121.1|2118.5|2119.7|2116.8|154
1656285000000|2022-06-26 23:10:00|2120.1|2117.1|2119.1|2116.1|2121.1|2118.3|2118.6|2115.6|198
1656285300000|2022-06-26 23:15:00|2119.2|2116.2|2118.4|2115.4|2119.6|2117.2|2118|2115|214
1656285600000|2022-06-26 23:20:00|2118.3|2115.3|2117.4|2114.4|2118.5|2115.8|2117.2|2114.2|257
1656285900000|2022-06-26 23:25:00|2117.5|2114.5|2118.5|2115.5|2119.2|2116.2|2117.2|2114.2|182
1656286200000|2022-06-26 23:30:00|2118.4|2115.4|2117.7|2114.7|2119.2|2116.2|2117.4|2114.4|177
1656286500000|2022-06-26 23:35:00|2117.6|2114.6|2117.5|2114.5|2118.6|2116|2116.8|2113.8|196
1656286800000|2022-06-26 23:40:00|2117.6|2114.6|2117|2114|2118.3|2115.7|2116.4|2113.4|174
1656287100000|2022-06-26 23:45:00|2117.1|2114.1|2117.7|2114.7|2118.9|2115.9|2116.6|2113.6|224
1656287400000|2022-06-26 23:50:00|2117.8|2114.8|2116.8|2113.8|2118.2|2115.2|2115.7|2112.7|265
1656287700000|2022-06-26 23:55:00|2116.7|2113.7|2116.3|2113.3|2116.9|2113.9|2115.6|2112.6|204
1656288000000|2022-06-27 00:00:00|2116|2113|2115.7|2112.7|2119.2|2116.2|2114.9|2111.9|474
1656288300000|2022-06-27 00:05:00|2115.5|2112.5|2117.5|2114.5|2118.3|2115.4|2114.9|2111.9|415
1656288600000|2022-06-27 00:10:00|2117.7|2114.7|2115.9|2113.9|2117.8|2114.8|2115.6|2113.1|234
1656288900000|2022-06-27 00:15:00|2115.7|2113.7|2115.6|2112.6|2117.3|2114.7|2115.1|2112.4|236
1656289200000|2022-06-27 00:20:00|2115.5|2112.5|2115.7|2112.7|2115.9|2113.4|2113.5|2110.8|235
1656289500000|2022-06-27 00:25:00|2115.5|2112.5|2113.3|2110.3|2115.7|2112.7|2113|2110|219
1656289800000|2022-06-27 00:30:00|2113.2|2110.2|2112.3|2109.3|2113.3|2110.8|2111.6|2108.7|274
1656290100000|2022-06-27 00:35:00|2112.2|2109.2|2111.5|2108.5|2113.2|2110.5|2111.2|2108.2|269
1656290400000|2022-06-27 00:40:00|2111.8|2108.8|2111.5|2108.5|2112.9|2110.2|2111|2108|380
1656290700000|2022-06-27 00:45:00|2111.8|2108.8|2112.4|2109.4|2112.8|2109.8|2111.2|2108.2|300
1656291000000|2022-06-27 00:50:00|2112.5|2109.5|2112.4|2109.4|2114.8|2111.8|2112.3|2109.3|406
1656291300000|2022-06-27 00:55:00|2112.5|2109.5|2114.1|2111.1|2114.6|2111.6|2112.3|2109.3|347
1656291600000|2022-06-27 01:00:00|2113.9|2110.9|2118.3|2116.3|2121.4|2118.4|2113|2110|884
1656291900000|2022-06-27 01:05:00|2118.8|2115.8|2124.7|2121.7|2126.3|2123.3|2117.7|2114.7|768
1656292200000|2022-06-27 01:10:00|2124.5|2121.5|2130.6|2127.6|2131.8|2128.8|2124.2|2121.3|687
1656292500000|2022-06-27 01:15:00|2130.3|2127.3|2131.5|2128.5|2133.8|2130.8|2129.7|2126.7|703
1656292800000|2022-06-27 01:20:00|2131.3|2128.3|2130.2|2128.2|2132.1|2129.1|2128.4|2125.9|543
1656293100000|2022-06-27 01:25:00|2130.3|2128.3|2132.3|2130.3|2132.7|2130.7|2129.1|2127.1|494
1656293400000|2022-06-27 01:30:00|2132.4|2130.4|2140|2137|2140.5|2137.7|2131.8|2129.8|837
1656293700000|2022-06-27 01:35:00|2139.8|2136.8|2138.2|2136.2|2144.4|2141.4|2137.3|2134.7|798
1656294000000|2022-06-27 01:40:00|2137.7|2135.7|2136.5|2133.5|2140.2|2137.7|2135.1|2132.1|839
1656294300000|2022-06-27 01:45:00|2136.6|2133.6|2132.7|2129.7|2136.9|2133.9|2132.5|2129.5|611
1656294600000|2022-06-27 01:50:00|2132.6|2129.6|2134.6|2131.6|2135.6|2132.6|2132.1|2129.1|541
1656294900000|2022-06-27 01:55:00|2134.5|2131.5|2135.1|2132.1|2135.7|2133.3|2133.4|2131|471
1656295200000|2022-06-27 02:00:00|2134.4|2132.4|2135.6|2132.6|2136.6|2133.6|2133.5|2131|501
1656295500000|2022-06-27 02:05:00|2135.8|2132.8|2134.1|2131.1|2136.2|2133.4|2133.1|2130.1|565
1656295800000|2022-06-27 02:10:00|2134.2|2131.2|2134.9|2131.9|2135.2|2132.6|2133|2130.5|397
1656296100000|2022-06-27 02:15:00|2134.7|2131.7|2135.2|2132.2|2136|2133|2134|2131|436
1656296400000|2022-06-27 02:20:00|2135.3|2132.3|2137.2|2134.2|2137.6|2134.6|2134.4|2131.4|346
1656296700000|2022-06-27 02:25:00|2136.7|2133.7|2138.4|2135.4|2139.9|2136.9|2135.3|2131.9|399
1656297000000|2022-06-27 02:30:00|2138.6|2135.6|2138.1|2135.1|2141.3|2138.3|2135.7|2132.7|850
1656297300000|2022-06-27 02:35:00|2137.7|2134.7|2138.3|2135.3|2140.2|2137.2|2136.4|2133.4|706
1656297600000|2022-06-27 02:40:00|2139|2136|2137.5|2134.5|2139|2136|2136.5|2133.5|391
1656297900000|2022-06-27 02:45:00|2137.4|2134.4|2137.1|2134.1|2139|2136|2136.3|2133.3|569
1656298200000|2022-06-27 02:50:00|2137|2134|2136|2133|2138.2|2135.2|2135.6|2132.6|491
1656298500000|2022-06-27 02:55:00|2136.1|2133.1|2136.9|2133.9|2137.4|2134.4|2135.2|2132.2|445
1656298800000|2022-06-27 03:00:00|2137.3|2134.3|2136.2|2133.2|2137.7|2134.7|2135|2131.8|435
1656299100000|2022-06-27 03:05:00|2136.1|2133.1|2138.6|2135.6|2139.4|2136.4|2135.8|2132.8|487
1656299400000|2022-06-27 03:10:00|2138.8|2135.8|2138.6|2135.6|2140.3|2137.3|2138.1|2135.1|460
1656299700000|2022-06-27 03:15:00|2139|2136|2138.9|2135.9|2140|2137|2138|2135|471
1656300000000|2022-06-27 03:20:00|2139.3|2136.3|2138.4|2135.4|2139.7|2136.7|2137.9|2134.9|385
1656300300000|2022-06-27 03:25:00|2138.1|2135.1|2137.4|2134.4|2138.7|2135.7|2136.5|2133.5|411
1656300600000|2022-06-27 03:30:00|2137.5|2134.5|2136.8|2133.8|2138.1|2135.1|2136.5|2133.5|248
1656300900000|2022-06-27 03:35:00|2136.9|2133.9|2138.2|2135.2|2138.9|2135.9|2136.2|2133.2|276
1656301200000|2022-06-27 03:40:00|2138.3|2135.3|2138.2|2135.2|2139|2136|2137.6|2134.6|234
1656301500000|2022-06-27 03:45:00|2138.3|2135.3|2136|2133|2138.7|2135.7|2135.7|2132.7|208
1656301800000|2022-06-27 03:50:00|2136.1|2133.1|2137|2135|2138|2135.1|2135.7|2132.7|173
1656302100000|2022-06-27 03:55:00|2136.9|2134.9|2137.8|2134.8|2138.2|2135.7|2136.4|2133.8|206
1656302400000|2022-06-27 04:00:00|2137.9|2134.9|2138.1|2135.1|2138.3|2135.7|2136.8|2134.6|202
1656302700000|2022-06-27 04:05:00|2137.9|2134.9|2137.2|2135.2|2138|2135.5|2136.6|2134.1|120
1656303000000|2022-06-27 04:10:00|2137.3|2135.3|2138.1|2135.1|2138.3|2135.7|2137.3|2134.7|103
1656303300000|2022-06-27 04:15:00|2138.2|2135.2|2138.2|2135.2|2138.4|2135.8|2137.1|2134.5|156
1656303600000|2022-06-27 04:20:00|2138.1|2135.1|2138.2|2136.2|2138.3|2136.3|2137.2|2134.8|101
1656303900000|2022-06-27 04:25:00|2138.3|2136.3|2138.8|2135.8|2139.2|2136.6|2138|2135.6|84
1656304200000|2022-06-27 04:30:00|2138.7|2135.7|2136.4|2134.4|2138.7|2136.2|2136.4|2134|186
1656304500000|2022-06-27 04:35:00|2136.9|2133.9|2136.8|2134.8|2137.1|2135.1|2135.5|2133.1|154
1656304800000|2022-06-27 04:40:00|2136.9|2134.9|2137.5|2135.5|2138.3|2135.9|2136.3|2134|115
1656305100000|2022-06-27 04:45:00|2137.6|2135.6|2137.9|2135.9|2138.6|2136.1|2137.4|2134.9|86
1656305400000|2022-06-27 04:50:00|2137.8|2135.8|2138.6|2136.6|2138.8|2136.6|2137.4|2134.8|112
1656305700000|2022-06-27 04:55:00|2139|2136|2140.3|2138.3|2140.9|2138.4|2138.5|2135.7|174
1656306000000|2022-06-27 05:00:00|2140.2|2138.2|2140.9|2137.9|2141.8|2139|2139.1|2136.7|230
1656306300000|2022-06-27 05:05:00|2140.8|2137.8|2140.2|2137.2|2142|2139|2139.7|2136.7|225
1656306600000|2022-06-27 05:10:00|2140.4|2137.4|2141.5|2138.5|2141.9|2139.2|2140.2|2137.2|260
1656306900000|2022-06-27 05:15:00|2141.4|2138.4|2140.8|2137.8|2141.4|2138.7|2139.7|2137.3|233
1656307200000|2022-06-27 05:20:00|2140.9|2137.9|2145.8|2142.8|2146|2143|2140.4|2137.8|266
1656307500000|2022-06-27 05:25:00|2145.9|2142.9|2145.9|2142.9|2146.2|2143.2|2144|2141|355
1656307800000|2022-06-27 05:30:00|2146.7|2143.7|2139|2136|2147.3|2144.3|2138.9|2135.9|588
1656308100000|2022-06-27 05:35:00|2139.1|2136.1|2142|2139|2142.9|2139.9|2139.1|2136.1|526
1656308400000|2022-06-27 05:40:00|2142.2|2139.2|2143.6|2140.6|2144.1|2141.1|2141.6|2138.6|458
1656308700000|2022-06-27 05:45:00|2143.5|2140.5|2143.7|2140.7|2144|2141.3|2142.6|2139.6|325
1656309000000|2022-06-27 05:50:00|2143.5|2140.5|2140.8|2138.8|2143.7|2141|2140.7|2138.6|296
1656309300000|2022-06-27 05:55:00|2140.7|2138.7|2140.4|2137.4|2141.6|2139.1|2139.2|2136.9|240
1656309600000|2022-06-27 06:00:00|2140.6|2137.6|2139.5|2136.5|2143|2140|2138.9|2136.3|373
1656309900000|2022-06-27 06:05:00|2139.4|2136.4|2141|2138|2141.5|2138.5|2138.7|2135.8|350
1656310200000|2022-06-27 06:10:00|2140.9|2137.9|2140|2137|2141.5|2138.5|2138.9|2135.9|340
1656310500000|2022-06-27 06:15:00|2139.9|2136.9|2140.3|2137.3|2141.5|2138.5|2139.4|2136.6|371
1656310800000|2022-06-27 06:20:00|2140.1|2137.1|2138.8|2135.8|2140.6|2137.6|2137.9|2134.9|368
1656311100000|2022-06-27 06:25:00|2138.9|2135.9|2141|2138|2141.4|2138.4|2138.1|2135.1|420
1656311400000|2022-06-27 06:30:00|2141.1|2138.1|2144.5|2142.5|2145.1|2142.6|2140.5|2137.9|410
1656311700000|2022-06-27 06:35:00|2144.3|2142.3|2145.1|2143.1|2146.2|2143.8|2143.3|2140.8|316
1656312000000|2022-06-27 06:40:00|2145.8|2142.8|2143.8|2140.8|2145.8|2143.3|2142.5|2139.6|360
1656312300000|2022-06-27 06:45:00|2143.6|2140.6|2142.6|2140.6|2144.7|2141.7|2141|2138.7|472
1656312600000|2022-06-27 06:50:00|2142.4|2140.4|2140.2|2138.2|2142.9|2140.5|2139.8|2137.3|348
1656312900000|2022-06-27 06:55:00|2140.3|2138.3|2142.6|2139.6|2143.5|2141.3|2140|2137.6|544
1656313200000|2022-06-27 07:00:00|2142.7|2139.7|2141.5|2139.5|2143.2|2140.8|2139.9|2137.2|625
1656313500000|2022-06-27 07:05:00|2141.2|2139.2|2143.4|2141.4|2143.8|2141.6|2140.9|2138.4|502
1656313800000|2022-06-27 07:10:00|2143.3|2141.3|2143.6|2141.6|2145.4|2143.4|2140.9|2138.7|485
1656314100000|2022-06-27 07:15:00|2144.2|2142.2|2146.5|2144.5|2147.8|2145.7|2144.2|2141.7|516
1656314400000|2022-06-27 07:20:00|2146.6|2144.6|2146.8|2144.8|2149.4|2147.1|2146.3|2144.2|646
1656314700000|2022-06-27 07:25:00|2146.7|2144.7|2147.1|2145.1|2149.7|2147|2145.6|2143.6|711
1656315000000|2022-06-27 07:30:00|2146.8|2144.8|2149.9|2146.9|2149.9|2147.4|2145.6|2143.6|541
1656315300000|2022-06-27 07:35:00|2149.8|2146.8|2146.8|2144.8|2150.3|2147.8|2146.1|2143.5|553
1656315600000|2022-06-27 07:40:00|2146.7|2144.7|2146|2144|2148.2|2146.2|2145.7|2143.3|415
1656315900000|2022-06-27 07:45:00|2145.9|2143.9|2146.2|2144.2|2149|2146.5|2145.8|2143.4|496
1656316200000|2022-06-27 07:50:00|2146.6|2143.6|2146.3|2144.3|2148|2145.4|2145.7|2143.4|426
1656316500000|2022-06-27 07:55:00|2146.2|2144.2|2147|2144|2148.6|2146.1|2145.2|2142.9|444
1656316800000|2022-06-27 08:00:00|2146.9|2143.9|2147.5|2145.5|2147.8|2145.8|2144.6|2142.5|416
1656317100000|2022-06-27 08:05:00|2147.4|2145.4|2149.3|2147.3|2150.3|2148.2|2147.2|2144.8|401
1656317400000|2022-06-27 08:10:00|2149.2|2147.2|2147.2|2145.2|2150.8|2148.7|2145.9|2143.6|458
1656317700000|2022-06-27 08:15:00|2147.3|2145.3|2145.7|2143.7|2149.3|2146.8|2145.4|2143.4|423
1656318000000|2022-06-27 08:20:00|2145.9|2143.9|2150.2|2148.2|2150.9|2148.7|2145.6|2143.4|525
1656318300000|2022-06-27 08:25:00|2150.1|2148.1|2150.3|2148.3|2151.8|2149|2148.8|2146.7|518
1656318600000|2022-06-27 08:30:00|2151|2148|2152.4|2150.4|2155.6|2153|2150.5|2147.8|501
1656318900000|2022-06-27 08:35:00|2152.2|2150.2|2152.8|2150.8|2153.3|2150.8|2151.1|2148.6|401
1656319200000|2022-06-27 08:40:00|2152.7|2150.7|2153.4|2151.4|2154.2|2152.2|2152.2|2150.2|342
1656319500000|2022-06-27 08:45:00|2153.5|2151.5|2153.6|2151.6|2154.8|2152.8|2152.9|2150.9|331
1656319800000|2022-06-27 08:50:00|2153.5|2151.5|2152.3|2150.3|2154.1|2151.8|2152.2|2150.1|293
1656320100000|2022-06-27 08:55:00|2152.4|2150.4|2153.3|2151.3|2154.4|2152.1|2152|2150|325
1656320400000|2022-06-27 09:00:00|2153.2|2151.2|2151.9|2149.9|2154.3|2152|2151.9|2149.7|387
1656320700000|2022-06-27 09:05:00|2152.2|2150.2|2150.5|2148.5|2153.1|2150.5|2150.4|2148.4|395
1656321000000|2022-06-27 09:10:00|2150.9|2148.9|2152.9|2149.9|2153.7|2151.1|2149.9|2147.5|433
1656321300000|2022-06-27 09:15:00|2152.8|2149.8|2152.8|2149.8|2153.4|2150.7|2151.5|2149.1|337
1656321600000|2022-06-27 09:20:00|2152.7|2149.7|2150.7|2148.7|2153.4|2150.7|2150.5|2148|327
1656321900000|2022-06-27 09:25:00|2150.5|2148.5|2150.1|2148.1|2151.8|2149.3|2148.9|2146.5|424
1656322200000|2022-06-27 09:30:00|2149.9|2147.9|2150.6|2148.6|2151.9|2149.3|2148.9|2146.6|441
1656322500000|2022-06-27 09:35:00|2150.5|2148.5|2151.3|2148.3|2152|2149.2|2150.1|2147.8|419
1656322800000|2022-06-27 09:40:00|2150.9|2147.9|2153|2150|2154.5|2151.6|2150.9|2147.9|371
1656323100000|2022-06-27 09:45:00|2152.9|2149.9|2152.8|2149.8|2153.8|2151.5|2152.3|2149.5|221
1656323400000|2022-06-27 09:50:00|2152.7|2149.7|2151.3|2148.3|2153.7|2150.9|2151.1|2148.1|387
1656323700000|2022-06-27 09:55:00|2151.2|2148.2|2151.4|2148.4|2153.6|2150.8|2150.5|2148|404
1656324000000|2022-06-27 10:00:00|2150.6|2148.6|2152.3|2149.3|2153.3|2150.6|2150.3|2147.3|357
1656324300000|2022-06-27 10:05:00|2152.4|2149.4|2151.7|2148.7|2153.9|2151.4|2151.3|2148.4|340
1656324600000|2022-06-27 10:10:00|2151.9|2148.9|2151.9|2148.9|2152.6|2149.9|2150.8|2148.4|235
1656324900000|2022-06-27 10:15:00|2151.7|2148.7|2150.2|2147.2|2152.1|2150.1|2149.3|2146.9|236
1656325200000|2022-06-27 10:20:00|2150.1|2147.1|2149.4|2147.4|2150.8|2148.5|2149.4|2146.8|253
1656325500000|2022-06-27 10:25:00|2149.6|2147.6|2148.8|2146.8|2150.9|2148.2|2148.7|2146.1|394
1656325800000|2022-06-27 10:30:00|2148.7|2146.7|2148.9|2146.9|2149.7|2147.6|2148.4|2146|309
1656326100000|2022-06-27 10:35:00|2149|2147|2150.4|2148.4|2151.8|2149.6|2148.4|2146.3|333
1656326400000|2022-06-27 10:40:00|2150.5|2148.5|2150.6|2148.6|2150.8|2148.8|2149.2|2147.2|213
1656326700000|2022-06-27 10:45:00|2150.5|2148.5|2151.3|2149.3|2152.6|2150.2|2149.9|2147.9|291
1656327000000|2022-06-27 10:50:00|2151.2|2149.2|2150.3|2148.3|2152.8|2150.4|2150.2|2147.9|383
1656327300000|2022-06-27 10:55:00|2150.2|2148.2|2148.4|2146.4|2150.7|2148.7|2148.4|2146.4|337
1656327600000|2022-06-27 11:00:00|2148.5|2146.5|2148.3|2146.3|2150.1|2147.6|2146.2|2144.2|390
1656327900000|2022-06-27 11:05:00|2148.4|2146.4|2149.7|2146.7|2150.2|2147.8|2147.5|2145.3|384
1656328200000|2022-06-27 11:10:00|2149.6|2146.6|2148.8|2146.8|2150.6|2148.1|2148.4|2146.2|311
1656328500000|2022-06-27 11:15:00|2149|2147|2147.9|2145.9|2149.5|2147.3|2147.1|2144.7|225
1656328800000|2022-06-27 11:20:00|2147.8|2145.8|2148.6|2146.6|2149.6|2147.1|2147.4|2145.4|261
1656329100000|2022-06-27 11:25:00|2148.7|2146.7|2145.5|2143.5|2149.4|2147.1|2145.2|2143.2|270
1656329400000|2022-06-27 11:30:00|2145.6|2143.6|2147|2145|2148.1|2146|2145.3|2143|320
1656329700000|2022-06-27 11:35:00|2146.8|2144.8|2147.2|2145.2|2147.8|2145.2|2145.8|2143.7|302
1656330000000|2022-06-27 11:40:00|2147.1|2145.1|2146.9|2144.9|2149|2146.6|2146.7|2144.7|231
1656330300000|2022-06-27 11:45:00|2146.8|2144.8|2145.9|2143.9|2148.8|2146.2|2145.8|2143.1|328
1656330600000|2022-06-27 11:50:00|2145.7|2143.7|2146.1|2144.1|2148.4|2145.9|2145.7|2143|343
1656330900000|2022-06-27 11:55:00|2146|2144|2144.6|2141.6|2146.4|2144.4|2143.1|2140.7|517
1656331200000|2022-06-27 12:00:00|2144.1|2142.1|2143.4|2140.4|2145.2|2142.6|2140.2|2137.8|656
1656331500000|2022-06-27 12:05:00|2143.5|2140.5|2142.7|2139.7|2143.9|2141.4|2139.4|2137|610
1656331800000|2022-06-27 12:10:00|2142.9|2139.9|2141.1|2139.1|2143|2140.7|2139.1|2136.5|669
1656332100000|2022-06-27 12:15:00|2141|2139|2142.1|2139.1|2142.6|2140.2|2140.2|2137.7|546
1656332400000|2022-06-27 12:20:00|2142|2139|2139.5|2137.5|2142.3|2139.6|2137.7|2135.2|671
1656332700000|2022-06-27 12:25:00|2139.6|2137.6|2140|2137|2143|2140.5|2139.6|2136.7|465
1656333000000|2022-06-27 12:30:00|2139.9|2136.9|2136.4|2134.4|2141.6|2138.6|2136|2133.8|736
1656333300000|2022-06-27 12:35:00|2136.3|2134.3|2134.5|2131.5|2137.1|2135.1|2132.8|2130.5|667
1656333600000|2022-06-27 12:40:00|2134.6|2131.6|2135|2132|2136.1|2133.4|2133.2|2130.5|586
1656333900000|2022-06-27 12:45:00|2135.1|2132.1|2137.2|2135.2|2138.3|2135.8|2134.4|2132|496
1656334200000|2022-06-27 12:50:00|2137.9|2134.9|2137.7|2134.7|2139.9|2137.2|2136.6|2134|407
1656334500000|2022-06-27 12:55:00|2137.8|2134.8|2138.8|2135.8|2140.3|2138.3|2137.3|2134.3|384
1656334800000|2022-06-27 13:00:00|2138.6|2135.6|2142.7|2139.7|2142.8|2139.8|2135.6|2132.9|621
1656335100000|2022-06-27 13:05:00|2142.8|2139.8|2142|2139|2146|2143|2140.7|2137.7|630
1656335400000|2022-06-27 13:10:00|2142.1|2139.1|2140|2137|2143.3|2140.3|2139.5|2136.7|528
1656335700000|2022-06-27 13:15:00|2140.1|2137.1|2139.3|2136.3|2140.9|2138.1|2136.5|2134.3|500
1656336000000|2022-06-27 13:20:00|2139.7|2136.7|2138.4|2136.4|2140.1|2137.5|2137.8|2135|444
1656336300000|2022-06-27 13:25:00|2138.3|2136.3|2137.3|2134.3|2139.5|2136.9|2136.8|2134.3|418
1656336600000|2022-06-27 13:30:00|2136.7|2133.7|2130.1|2127.1|2136.8|2134.2|2127.4|2124.4|894
1656336900000|2022-06-27 13:35:00|2130.2|2127.2|2131.3|2128.3|2134.2|2131.2|2129.5|2127.1|848
1656337200000|2022-06-27 13:40:00|2131.2|2128.2|2134.5|2131.5|2135.1|2132.1|2130.1|2127.1|784
1656337500000|2022-06-27 13:45:00|2134.4|2131.4|2127.2|2124.2|2135|2132|2126.8|2123.8|869
1656337800000|2022-06-27 13:50:00|2127.8|2124.8|2131|2128|2131.7|2128.8|2126.4|2123.4|911
1656338100000|2022-06-27 13:55:00|2131.6|2128.6|2133.8|2130.8|2134.2|2131.2|2129.7|2127|819
1656338400000|2022-06-27 14:00:00|2133.4|2130.4|2133.8|2130.8|2136.6|2134.1|2131.4|2128.5|907
1656338700000|2022-06-27 14:05:00|2133.9|2130.9|2128.1|2126.1|2136.1|2133.5|2125.5|2123|776
1656339000000|2022-06-27 14:10:00|2128.2|2126.2|2130.7|2127.7|2132.6|2129.6|2126.6|2123.6|784
1656339300000|2022-06-27 14:15:00|2130.8|2127.8|2134.2|2132.2|2134.5|2132.3|2127.2|2125.2|744
1656339600000|2022-06-27 14:20:00|2134.1|2132.1|2132.1|2130.1|2134.4|2132.3|2128.5|2126.1|779
1656339900000|2022-06-27 14:25:00|2131.5|2129.5|2130.8|2127.8|2132.8|2130.6|2129.3|2126.4|693
1656340200000|2022-06-27 14:30:00|2130.6|2127.6|2132.6|2129.6|2133.8|2130.9|2128.3|2125.7|817
1656340500000|2022-06-27 14:35:00|2132.3|2129.3|2130.8|2127.8|2132.5|2129.6|2129.4|2126.8|606
1656340800000|2022-06-27 14:40:00|2130.6|2127.6|2134.4|2131.4|2134.6|2131.6|2128.8|2126.5|700
1656341100000|2022-06-27 14:45:00|2134.3|2131.3|2135.1|2133.1|2135.9|2133.2|2132.2|2129.4|650
1656341400000|2022-06-27 14:50:00|2135.5|2132.5|2135|2133|2136.5|2134|2132.8|2130.4|588
1656341700000|2022-06-27 14:55:00|2135.2|2133.2|2135.4|2132.4|2136.9|2134.6|2134|2131.3|519
1656342000000|2022-06-27 15:00:00|2135.3|2132.3|2126.2|2124.2|2135.6|2132.6|2124.9|2122.5|873
1656342300000|2022-06-27 15:05:00|2126.1|2124.1|2128.5|2126.5|2129.8|2127.3|2124.4|2121.8|738
1656342600000|2022-06-27 15:10:00|2128.1|2126.1|2132.9|2129.9|2133.1|2130.7|2127.5|2124.9|610
1656342900000|2022-06-27 15:15:00|2132.5|2130.5|2127.8|2124.8|2133.1|2130.9|2126.6|2124.6|602
1656343200000|2022-06-27 15:20:00|2127.9|2124.9|2127.5|2125.5|2129.1|2126.5|2126.1|2123.6|504
1656343500000|2022-06-27 15:25:00|2127.6|2125.6|2128.4|2125.4|2128.7|2126.3|2125.6|2122.6|468
1656343800000|2022-06-27 15:30:00|2127.9|2125.9|2128.2|2125.2|2129.4|2126.9|2126.3|2123.7|514
1656344100000|2022-06-27 15:35:00|2128.3|2125.3|2128.2|2126.2|2129.3|2126.8|2127.2|2124.6|539
1656344400000|2022-06-27 15:40:00|2128.3|2126.3|2130.2|2127.2|2130.8|2128.4|2128.3|2125.6|466
1656344700000|2022-06-27 15:45:00|2130.3|2127.3|2128.6|2125.6|2130.7|2127.7|2127.5|2124.7|413
1656345000000|2022-06-27 15:50:00|2128.5|2126.5|2131.2|2128.2|2131.8|2128.8|2128.5|2126|477
1656345300000|2022-06-27 15:55:00|2131.1|2128.1|2131|2128|2131.8|2129.3|2128.9|2126.4|397
1656345600000|2022-06-27 16:00:00|2130.8|2127.8|2130.4|2128.4|2132.6|2130.1|2128.9|2125.9|519
1656345900000|2022-06-27 16:05:00|2130.5|2128.5|2131.2|2128.2|2131.3|2128.7|2128.2|2125.2|452
1656346200000|2022-06-27 16:10:00|2131.3|2128.3|2129.2|2126.2|2131.3|2128.3|2128.4|2125.7|358
1656346500000|2022-06-27 16:15:00|2129.3|2126.3|2128.6|2125.6|2129.3|2126.6|2127.6|2125.1|250
1656346800000|2022-06-27 16:20:00|2128.7|2125.7|2127.6|2124.6|2128.7|2125.9|2125.7|2123.3|224
1656347100000|2022-06-27 16:25:00|2127.7|2124.7|2126.3|2124.3|2127.7|2124.7|2125.3|2122.6|301
1656347400000|2022-06-27 16:30:00|2126.2|2124.2|2126.6|2123.6|2126.9|2124.4|2123.6|2121.3|286
1656347700000|2022-06-27 16:35:00|2126.8|2123.8|2126.3|2124.3|2127.4|2124.9|2125.4|2123.1|276
1656348000000|2022-06-27 16:40:00|2126.2|2124.2|2125.9|2123.9|2126.7|2124.4|2125.3|2122.9|196
1656348300000|2022-06-27 16:45:00|2126|2124|2126.6|2124.6|2128.5|2125.9|2125.8|2123.4|214
1656348600000|2022-06-27 16:50:00|2127.3|2124.3|2129.1|2126.1|2129.1|2126.4|2126.4|2123.7|268
1656348900000|2022-06-27 16:55:00|2129.2|2126.2|2126.2|2123.2|2129.4|2126.8|2125.5|2123|246
1656349200000|2022-06-27 17:00:00|2126.1|2123.1|2120.9|2117.9|2128.1|2125.6|2120|2117.1|605
1656349500000|2022-06-27 17:05:00|2120.8|2117.8|2121|2118|2121.4|2118.6|2117|2114.1|613
1656349800000|2022-06-27 17:10:00|2120.6|2118.6|2119.4|2116.4|2121.1|2118.6|2118|2115.3|510
1656350100000|2022-06-27 17:15:00|2119.5|2116.5|2119.1|2116.1|2120.1|2117.6|2117.5|2114.9|408
1656350400000|2022-06-27 17:20:00|2119|2116|2119.3|2116.3|2119.9|2117.1|2116.9|2114|500
1656350700000|2022-06-27 17:25:00|2119.2|2116.2|2117.3|2114.3|2120.1|2117.7|2116.5|2114.1|456
1656351000000|2022-06-27 17:30:00|2117|2114|2114.7|2111.7|2117.1|2114.8|2114.4|2111.6|455
1656351300000|2022-06-27 17:35:00|2114.6|2111.6|2118.1|2115.1|2118.4|2115.9|2114.4|2111.5|375
1656351600000|2022-06-27 17:40:00|2118|2115|2116.8|2114.8|2118.1|2115.8|2114.4|2111.9|381
1656351900000|2022-06-27 17:45:00|2116.5|2114.5|2118.2|2115.2|2118.8|2115.9|2115.1|2112.5|325
1656352200000|2022-06-27 17:50:00|2118.4|2115.4|2117.7|2114.7|2118.8|2116.2|2116.5|2114|256
1656352500000|2022-06-27 17:55:00|2117.6|2114.6|2117.5|2114.5|2120.8|2117.9|2116.7|2114|401
1656352800000|2022-06-27 18:00:00|2117.4|2114.4|2118|2115|2118.2|2115.7|2115.3|2112.7|382
1656353100000|2022-06-27 18:05:00|2118.1|2115.1|2115.7|2112.7|2118.1|2115.9|2114.8|2111.9|351
1656353400000|2022-06-27 18:10:00|2115.6|2112.6|2115.7|2112.7|2116.6|2114.3|2114.2|2111.5|420
1656353700000|2022-06-27 18:15:00|2115.6|2112.6|2116.2|2113.2|2116.8|2114.3|2114.5|2111.7|329
1656354000000|2022-06-27 18:20:00|2116.6|2113.6|2117.1|2115.1|2118|2115.4|2116.1|2113.3|262
1656354300000|2022-06-27 18:25:00|2117.4|2114.4|2117.9|2114.9|2118|2115.6|2116|2113.3|373
1656354600000|2022-06-27 18:30:00|2117.8|2114.8|2117.3|2115.3|2118.1|2115.4|2115.9|2113.1|262
1656354900000|2022-06-27 18:35:00|2117.2|2115.2|2116.2|2113.2|2118|2115.4|2115.4|2112.8|238
1656355200000|2022-06-27 18:40:00|2116|2113|2114.9|2112.9|2116.2|2113.5|2114.3|2111.6|152
1656355500000|2022-06-27 18:45:00|2114.8|2112.8|2115.5|2112.5|2116|2113.5|2114.7|2112|238
1656355800000|2022-06-27 18:50:00|2115.6|2112.6|2114.5|2112.5|2116|2113.5|2113.1|2110.4|265
1656356100000|2022-06-27 18:55:00|2114.4|2112.4|2115.6|2112.6|2117.5|2114.8|2114.4|2111.7|409
1656356400000|2022-06-27 19:00:00|2115.5|2112.5|2114.5|2111.5|2115.6|2112.9|2112.7|2110|343
1656356700000|2022-06-27 19:05:00|2114.4|2111.4|2115.5|2112.5|2115.7|2112.9|2113.7|2110.7|300
1656357000000|2022-06-27 19:10:00|2115|2113|2116.9|2113.9|2117.2|2114.7|2115|2112.5|328
1656357300000|2022-06-27 19:15:00|2117.1|2114.1|2116.2|2114.2|2117.6|2115.1|2116|2113.5|241
1656357600000|2022-06-27 19:20:00|2116.1|2114.1|2115.8|2112.8|2116.8|2114.4|2115.2|2112.6|281
1656357900000|2022-06-27 19:25:00|2115.9|2112.9|2116|2114|2116.9|2114.6|2115.5|2112.6|209
1656358200000|2022-06-27 19:30:00|2116.5|2113.5|2116.2|2113.2|2116.9|2114.4|2115.5|2113.1|168
1656358500000|2022-06-27 19:35:00|2116.3|2113.3|2115.3|2113.3|2116.6|2113.9|2114.5|2112.1|295
1656358800000|2022-06-27 19:40:00|2115.4|2113.4|2117.2|2114.2|2117.6|2115.1|2115.1|2112.3|264
1656359100000|2022-06-27 19:45:00|2117.1|2114.1|2116.1|2113.1|2117.9|2115|2115.3|2112.7|279
1656359400000|2022-06-27 19:50:00|2116|2113|2114.6|2111.6|2116|2113.2|2113.6|2111.1|301
1656359700000|2022-06-27 19:55:00|2114|2112|2115.3|2112.3|2115.5|2113|2113.7|2110.9|313
1656360000000|2022-06-27 20:00:00|2115.4|2112.4|2116.4|2114.4|2117.1|2114.6|2114.5|2112|203
1656360300000|2022-06-27 20:05:00|2116.3|2114.3|2117.4|2114.4|2118.4|2115.6|2116.3|2113.9|196
1656360600000|2022-06-27 20:10:00|2117.2|2114.2|2116.5|2113.5|2118.1|2115.1|2116|2113.4|113
1656360900000|2022-06-27 20:15:00|2116.3|2113.3|2116|2114|2117.1|2114.5|2115.9|2113.1|98
1656361200000|2022-06-27 20:20:00|2116.1|2114.1|2115.9|2113.9|2116.8|2114.2|2115.5|2112.9|115
1656361500000|2022-06-27 20:25:00|2116|2114|2115.9|2113.9|2116.6|2114.3|2115.7|2113.1|100
1656361800000|2022-06-27 20:30:00|2116|2114|2115.8|2113.8|2117|2114|2115.7|2113.2|66
1656362100000|2022-06-27 20:35:00|2115.7|2113.7|2116.9|2113.9|2117.2|2114.6|2115.7|2112.8|97
1656362400000|2022-06-27 20:40:00|2117|2114|2117.8|2114.8|2118.1|2115.1|2116.9|2113.9|107
1656362700000|2022-06-27 20:45:00|2117.5|2114.5|2117.2|2114.2|2118.1|2115.1|2116.9|2113.9|119
1656363000000|2022-06-27 20:50:00|2117|2114|2116.6|2113.6|2117.7|2114.7|2116.4|2113.4|86
1656363300000|2022-06-27 20:55:00|2116.5|2113.5|2118.9|2111.5|2118.9|2114.7|2116.4|2111.3|91
1656367200000|2022-06-27 22:00:00|2120.7|2111.7|2119.1|2116.1|2125|2118|2118.6|2110.9|340
1656367500000|2022-06-27 22:05:00|2119.5|2116.5|2117.6|2114.6|2120.2|2117.2|2117.2|2114.4|228
1656367800000|2022-06-27 22:10:00|2117.5|2114.5|2117.5|2114.5|2119.3|2115.3|2116.6|2111.7|128
1656368100000|2022-06-27 22:15:00|2117.4|2114.4|2116.5|2113.5|2119.1|2114.9|2115.4|2110.8|142
1656368400000|2022-06-27 22:20:00|2115.7|2112.7|2117.5|2114.5|2119.6|2115.2|2115.7|2112.1|139
1656368700000|2022-06-27 22:25:00|2117.4|2114.4|2117.8|2114.8|2119.7|2115.3|2116.8|2112.1|136
1656369000000|2022-06-27 22:30:00|2117.3|2114.3|2117.6|2114.6|2118.1|2115.1|2116.7|2113.9|147
1656369300000|2022-06-27 22:35:00|2118.1|2115.1|2117.1|2114.1|2118.1|2115.4|2116.5|2113.5|126
1656369600000|2022-06-27 22:40:00|2117|2114|2117|2114|2117.4|2114.9|2116.3|2113.4|161
1656369900000|2022-06-27 22:45:00|2116.9|2113.9|2117.1|2114.1|2117.5|2114.7|2116.2|2113.5|157
1656370200000|2022-06-27 22:50:00|2117.2|2114.2|2117|2114|2117.4|2115.2|2116.3|2113.5|120
1656370500000|2022-06-27 22:55:00|2116.9|2113.9|2117.6|2114.6|2118|2115.3|2116.4|2113.7|121
1656370800000|2022-06-27 23:00:00|2117.7|2114.7|2118.3|2115.3|2118.4|2115.5|2116.9|2114.3|131
1656371100000|2022-06-27 23:05:00|2118.4|2115.4|2119.6|2116.6|2120|2117|2117.5|2115|130
1656371400000|2022-06-27 23:10:00|2119.7|2116.7|2118.5|2115.5|2119.9|2116.9|2117.8|2115.2|127
1656371700000|2022-06-27 23:15:00|2118.7|2115.7|2118.4|2115.4|2118.7|2116.4|2117.7|2115.3|94
1656372000000|2022-06-27 23:20:00|2118.5|2115.5|2118.1|2115.1|2118.7|2116|2117.5|2115|68
1656372300000|2022-06-27 23:25:00|2118.2|2115.2|2118.2|2115.2|2118.5|2116|2117.7|2115|97
1656372600000|2022-06-27 23:30:00|2118.1|2115.1|2117.6|2115.6|2118.2|2115.7|2116.7|2114.3|113
1656372900000|2022-06-27 23:35:00|2117.8|2114.8|2118.6|2115.6|2118.7|2116.2|2117.3|2114.6|126
1656373200000|2022-06-27 23:40:00|2118.4|2115.4|2118.2|2115.2|2118.7|2116.2|2117.7|2114.7|97
1656373500000|2022-06-27 23:45:00|2118|2115|2117.5|2114.5|2118.2|2115.8|2117.2|2114.2|124
1656373800000|2022-06-27 23:50:00|2117.4|2114.4|2117.8|2114.8|2118|2115.3|2116.9|2113.9|173
1656374100000|2022-06-27 23:55:00|2117.7|2114.7|2118|2115|2118.1|2115.4|2116.4|2113.8|198
1656374400000|2022-06-28 00:00:00|2118.1|2115.1|2118.8|2115.8|2121.2|2118.2|2116.9|2114.4|440
1656374700000|2022-06-28 00:05:00|2118.7|2115.7|2118.3|2115.3|2119|2116|2117.4|2114.6|284
1656375000000|2022-06-28 00:10:00|2118.2|2115.2|2118.6|2115.6|2118.7|2115.7|2117.5|2114.6|281
1656375300000|2022-06-28 00:15:00|2118.5|2115.5|2117.1|2114.1|2118.7|2116.2|2116.9|2113.9|204
1656375600000|2022-06-28 00:20:00|2117.3|2114.3|2117.6|2114.6|2117.7|2115|2115.8|2113.2|218
1656375900000|2022-06-28 00:25:00|2117.5|2114.5|2117.1|2114.1|2118|2115.6|2116.6|2113.8|160
1656376200000|2022-06-28 00:30:00|2117.2|2114.2|2116.9|2113.9|2117.6|2114.8|2116.3|2113.7|176
1656376500000|2022-06-28 00:35:00|2116.8|2113.8|2116|2113|2117|2114.3|2115|2112.3|205
1656376800000|2022-06-28 00:40:00|2115.9|2112.9|2115.6|2112.6|2116.4|2113.4|2115|2112|200
1656377100000|2022-06-28 00:45:00|2115.4|2112.4|2115.5|2112.5|2116|2113.5|2114.8|2112|196
1656377400000|2022-06-28 00:50:00|2115.4|2112.4|2115.5|2112.5|2116|2113.2|2114|2111.3|311
1656377700000|2022-06-28 00:55:00|2115.6|2112.6|2116.9|2113.9|2117.7|2114.7|2115|2112.3|412
1656378000000|2022-06-28 01:00:00|2116.8|2113.8|2118.1|2116.1|2120.7|2117.7|2116.4|2113.5|514
1656378300000|2022-06-28 01:05:00|2118.2|2116.2|2114.5|2111.5|2118.8|2116.2|2113.7|2111.1|407
1656378600000|2022-06-28 01:10:00|2114.6|2111.6|2118.8|2115.8|2118.9|2115.9|2114.3|2111.6|287
1656378900000|2022-06-28 01:15:00|2118.6|2115.6|2115.6|2112.6|2119|2116|2115.3|2112.3|317
1656379200000|2022-06-28 01:20:00|2115.5|2112.5|2111.9|2108.9|2116.5|2113.6|2111.8|2108.8|319
1656379500000|2022-06-28 01:25:00|2112|2109|2111.7|2108.7|2113.7|2110.7|2110.3|2107.3|455
1656379800000|2022-06-28 01:30:00|2111.8|2108.8|2108.6|2105.6|2112.3|2109.3|2107|2104|532
1656380100000|2022-06-28 01:35:00|2108.3|2106.3|2110.6|2107.6|2112.3|2109.6|2107.6|2105|458
1656380400000|2022-06-28 01:40:00|2110.7|2107.7|2108.6|2105.6|2110.9|2108|2107.7|2104.9|403
1656380700000|2022-06-28 01:45:00|2108.7|2105.7|2107.1|2104.1|2108.7|2106.4|2105.5|2102.5|453
1656381000000|2022-06-28 01:50:00|2107|2104|2106.4|2103.4|2108.7|2105.7|2106.1|2103.4|421
1656381300000|2022-06-28 01:55:00|2106.5|2103.5|2107.4|2104.4|2107.5|2104.5|2105.6|2102.9|384
1656381600000|2022-06-28 02:00:00|2107.3|2104.3|2107.9|2104.9|2108.4|2105.4|2106.4|2103.6|402
1656381900000|2022-06-28 02:05:00|2107.8|2104.8|2109.5|2106.5|2109.6|2106.6|2107|2104|349
1656382200000|2022-06-28 02:10:00|2109.4|2106.4|2108.1|2105.1|2109.5|2106.5|2107.8|2104.9|232
1656382500000|2022-06-28 02:15:00|2108|2105|2108.1|2105.1|2108.5|2105.5|2107.2|2104.5|227
1656382800000|2022-06-28 02:20:00|2108|2105|2106.6|2103.6|2108.2|2105.2|2106.4|2103.4|223
1656383100000|2022-06-28 02:25:00|2106.7|2103.7|2107.8|2104.8|2108.1|2105.1|2106|2103|334
1656383400000|2022-06-28 02:30:00|2107.9|2104.9|2110.2|2107.2|2110.3|2107.4|2107.8|2104.8|356
1656383700000|2022-06-28 02:35:00|2110.3|2107.3|2110.2|2107.2|2110.5|2107.5|2108.5|2106|340
1656384000000|2022-06-28 02:40:00|2110.1|2107.1|2109.6|2107.6|2110.4|2107.8|2108.7|2106.2|260
1656384300000|2022-06-28 02:45:00|2109.9|2106.9|2110.2|2107.2|2110.6|2108.2|2109.3|2106.5|226
1656384600000|2022-06-28 02:50:00|2110.3|2107.3|2110|2107|2110.5|2108.3|2109.5|2106.6|231
1656384900000|2022-06-28 02:55:00|2109.8|2106.8|2110.4|2107.4|2110.8|2108.4|2109.3|2106.3|246
1656385200000|2022-06-28 03:00:00|2110.3|2107.3|2110.9|2107.9|2111.3|2108.5|2109.5|2106.5|272
1656385500000|2022-06-28 03:05:00|2111|2108|2110.3|2108.3|2111.4|2108.5|2109.8|2107.2|237
1656385800000|2022-06-28 03:10:00|2110.2|2108.2|2114.1|2111.1|2114.9|2112.3|2109.6|2107|343
1656386100000|2022-06-28 03:15:00|2114.2|2111.2|2115.8|2112.8|2116.2|2113.2|2113.7|2110.7|289
1656386400000|2022-06-28 03:20:00|2115.9|2112.9|2115.4|2112.4|2116.1|2113.1|2113.9|2110.9|281
1656386700000|2022-06-28 03:25:00|2115.5|2112.5|2115|2112|2116|2113.4|2114.3|2111.6|219
1656387000000|2022-06-28 03:30:00|2115.1|2112.1|2115.7|2112.7|2115.9|2113.4|2114.3|2111.7|159
1656387300000|2022-06-28 03:35:00|2115.6|2112.6|2114.7|2112.7|2115.9|2113.5|2114.6|2112.1|109
1656387600000|2022-06-28 03:40:00|2114.8|2112.8|2116.8|2113.8|2116.8|2114|2114.7|2111.9|144
1656387900000|2022-06-28 03:45:00|2116.7|2113.7|2118.7|2116.7|2119.4|2116.8|2116.7|2113.7|168
1656388200000|2022-06-28 03:50:00|2118.8|2116.8|2121.2|2118.2|2121.3|2118.3|2118.7|2116.5|203
1656388500000|2022-06-28 03:55:00|2121.1|2118.1|2120.3|2117.3|2122.3|2119.3|2120.1|2117.1|251
1656388800000|2022-06-28 04:00:00|2120.4|2117.4|2120.7|2117.7|2120.8|2117.8|2119.7|2116.7|172
1656389100000|2022-06-28 04:05:00|2120.6|2117.6|2119.9|2116.9|2121.1|2118.1|2119.6|2116.6|151
1656389400000|2022-06-28 04:10:00|2120|2117|2120.4|2117.4|2120.5|2117.5|2119.7|2116.7|121
1656389700000|2022-06-28 04:15:00|2120.5|2117.5|2119.8|2116.8|2120.8|2117.8|2119|2116|144
1656390000000|2022-06-28 04:20:00|2119.6|2116.6|2120|2118|2120.8|2118.2|2119|2116.6|107
1656390300000|2022-06-28 04:25:00|2120.1|2118.1|2121.7|2118.7|2121.9|2118.9|2119.8|2117.2|224
1656390600000|2022-06-28 04:30:00|2121.8|2118.8|2122.2|2120.2|2122.5|2120.2|2120.7|2118|198
1656390900000|2022-06-28 04:35:00|2122.1|2120.1|2119.1|2116.1|2123|2120.2|2119.1|2116.1|205
1656391200000|2022-06-28 04:40:00|2119.3|2116.3|2120.1|2117.1|2122|2119|2118.8|2115.8|304
1656391500000|2022-06-28 04:45:00|2120.2|2117.2|2121.3|2119.3|2121.3|2119.3|2119.8|2116.8|146
1656391800000|2022-06-28 04:50:00|2120.9|2118.9|2120.1|2118.1|2121.4|2119.2|2119.7|2117.2|205
1656392100000|2022-06-28 04:55:00|2120|2118|2119.6|2116.6|2120.7|2118.2|2118.9|2116.2|182
1656392400000|2022-06-28 05:00:00|2119.7|2116.7|2120.5|2117.5|2121.1|2118.6|2119.1|2116.7|175
1656392700000|2022-06-28 05:05:00|2120.3|2117.3|2121.5|2118.5|2121.5|2118.6|2119.6|2116.6|214
1656393000000|2022-06-28 05:10:00|2121.6|2118.6|2121.3|2118.3|2121.7|2118.9|2120|2117.3|159
1656393300000|2022-06-28 05:15:00|2121.1|2119.1|2122|2119|2122.3|2119.8|2121.1|2118.5|127
1656393600000|2022-06-28 05:20:00|2122.2|2119.2|2121.9|2118.9|2122.4|2119.9|2121.5|2118.6|104
1656393900000|2022-06-28 05:25:00|2121.8|2118.8|2121.3|2118.3|2122.7|2120.2|2120.3|2117.6|162
1656394200000|2022-06-28 05:30:00|2121.4|2118.4|2121.3|2119.3|2123.5|2120.5|2121|2118|336
1656394500000|2022-06-28 05:35:00|2121.2|2119.2|2119.9|2116.9|2123.1|2120.1|2119.8|2116.9|270
1656394800000|2022-06-28 05:40:00|2120|2117|2120.3|2117.3|2121.1|2118.1|2119.3|2116.4|241
1656395100000|2022-06-28 05:45:00|2120.5|2117.5|2119.4|2117.4|2121.4|2118.5|2119.2|2116.7|210
1656395400000|2022-06-28 05:50:00|2119.2|2117.2|2119|2116|2119.8|2117.4|2118.2|2115.7|240
1656395700000|2022-06-28 05:55:00|2118.9|2115.9|2119.5|2116.5|2120.9|2118.4|2118.5|2115.8|303
1656396000000|2022-06-28 06:00:00|2120|2117|2121.3|2118.3|2121.5|2118.8|2119|2116.5|407
1656396300000|2022-06-28 06:05:00|2121.1|2118.1|2128.7|2125.7|2129.1|2126.1|2120.5|2117.7|664
1656396600000|2022-06-28 06:10:00|2128.9|2125.9|2134|2131|2134.4|2131.4|2128.8|2125.8|721
1656396900000|2022-06-28 06:15:00|2133.9|2130.9|2130.6|2127.6|2134|2131|2130.2|2127.2|510
1656397200000|2022-06-28 06:20:00|2130.7|2127.7|2131|2128|2132.4|2129.9|2130.5|2127.6|359
1656397500000|2022-06-28 06:25:00|2130.9|2127.9|2133.1|2130.1|2133.4|2130.5|2130.2|2127.2|363
1656397800000|2022-06-28 06:30:00|2133|2130|2134.9|2131.9|2135.4|2132.6|2132.4|2129.4|365
1656398100000|2022-06-28 06:35:00|2135|2132|2135.6|2132.6|2137.2|2134.4|2134.5|2131.7|539
1656398400000|2022-06-28 06:40:00|2135.7|2132.7|2137.1|2134.1|2138.1|2135.4|2135.4|2132.4|586
1656398700000|2022-06-28 06:45:00|2137|2134|2134.3|2132.3|2137.6|2134.6|2133.3|2130.8|552
1656399000000|2022-06-28 06:50:00|2134.4|2132.4|2133.7|2131.7|2134.7|2132.4|2132.9|2130.5|470
1656399300000|2022-06-28 06:55:00|2133.6|2131.6|2132|2130|2135.1|2133.1|2131.9|2129.3|473
1656399600000|2022-06-28 07:00:00|2131.9|2129.9|2133.2|2131.2|2134.9|2132.6|2131.5|2128.9|528
1656399900000|2022-06-28 07:05:00|2133|2131|2131.3|2129.3|2133.8|2131.3|2130.6|2128.5|494
1656400200000|2022-06-28 07:10:00|2131.4|2129.4|2132|2130|2133.7|2131.7|2131.3|2128.7|539
1656400500000|2022-06-28 07:15:00|2131.8|2129.8|2132.8|2130.8|2133.1|2131.1|2131.8|2129.3|561
1656400800000|2022-06-28 07:20:00|2132.9|2130.9|2133.9|2130.9|2134.1|2131.9|2132.8|2130.3|389
1656401100000|2022-06-28 07:25:00|2133.7|2130.7|2130.3|2127.3|2133.7|2131|2129.5|2127.1|400
1656401400000|2022-06-28 07:30:00|2130.2|2127.2|2128.8|2125.8|2130.2|2127.8|2125.4|2122.7|416
1656401700000|2022-06-28 07:35:00|2128.3|2126.3|2129.7|2126.7|2131.6|2129.3|2128|2125.4|470
1656402000000|2022-06-28 07:40:00|2129.4|2126.4|2128|2125|2129.5|2126.5|2126.8|2124.3|376
1656402300000|2022-06-28 07:45:00|2128.1|2125.1|2129.6|2127.6|2130.2|2127.7|2127.5|2124.9|321
1656402600000|2022-06-28 07:50:00|2129.4|2127.4|2129.7|2127.7|2131.4|2129.4|2129.2|2127.2|273
1656402900000|2022-06-28 07:55:00|2129.8|2127.8|2127.9|2125.9|2130.2|2127.8|2127.7|2125.7|264
1656403200000|2022-06-28 08:00:00|2128|2126|2129.4|2126.4|2129.6|2127.6|2127.4|2125.2|373
1656403500000|2022-06-28 08:05:00|2129.3|2126.3|2130.5|2128.5|2131.9|2129.4|2128.3|2126.1|338
1656403800000|2022-06-28 08:10:00|2131|2128|2130.2|2127.2|2131.5|2128.9|2129.3|2126.4|312
1656404100000|2022-06-28 08:15:00|2130.3|2127.3|2129|2127|2130.7|2128.3|2128.9|2126.5|262
1656404400000|2022-06-28 08:20:00|2128.9|2126.9|2130.8|2128.8|2131.8|2129.4|2128.5|2126|324
1656404700000|2022-06-28 08:25:00|2130.7|2128.7|2129.6|2127.6|2130.8|2128.8|2129.1|2126.7|232
1656405000000|2022-06-28 08:30:00|2130|2127|2129.3|2127.3|2130.5|2128.3|2129.2|2126.8|246
1656405300000|2022-06-28 08:35:00|2129.4|2127.4|2129.8|2127.8|2130.6|2128.6|2129.2|2127.2|214
1656405600000|2022-06-28 08:40:00|2130|2128|2131.8|2129.8|2132.5|2130|2129.9|2127.9|308
1656405900000|2022-06-28 08:45:00|2131.7|2129.7|2129|2127|2132.2|2130|2128|2126|293
1656406200000|2022-06-28 08:50:00|2129.1|2127.1|2129.3|2127.3|2129.8|2127.5|2128|2126|229
1656406500000|2022-06-28 08:55:00|2129.4|2127.4|2128.9|2126.9|2130.2|2128.2|2128|2126|329
1656406800000|2022-06-28 09:00:00|2129|2127|2130.6|2128.6|2131.9|2129.9|2128.8|2126.8|346
1656407100000|2022-06-28 09:05:00|2130.5|2128.5|2130.9|2128.9|2131.6|2129.5|2129.2|2127.2|268
1656407400000|2022-06-28 09:10:00|2130.8|2128.8|2133.1|2131.1|2134|2131.7|2130.7|2128.7|269
1656407700000|2022-06-28 09:15:00|2133.2|2131.2|2130.7|2128.7|2133.3|2131.3|2130.6|2128.6|206
1656408000000|2022-06-28 09:20:00|2130.6|2128.6|2130.7|2128.7|2131.8|2129.8|2130.4|2128.2|290
1656408300000|2022-06-28 09:25:00|2130.8|2128.8|2132.1|2130.1|2132.5|2130.5|2130.5|2128.3|282
1656408600000|2022-06-28 09:30:00|2132.3|2130.3|2130.7|2128.7|2132.9|2130.9|2130.5|2128.5|381
1656408900000|2022-06-28 09:35:00|2130.6|2128.6|2132.2|2129.2|2132.3|2129.9|2130.6|2128.6|189
1656409200000|2022-06-28 09:40:00|2132.3|2129.3|2132.4|2130.4|2133|2130.8|2131.5|2129.2|209
1656409500000|2022-06-28 09:45:00|2132.3|2130.3|2130.4|2128.4|2132.6|2130.5|2130.2|2128.2|269
1656409800000|2022-06-28 09:50:00|2130.3|2128.3|2131.4|2129.4|2131.5|2129.5|2129.5|2127.5|253
1656410100000|2022-06-28 09:55:00|2131.5|2129.5|2130.5|2127.5|2131.5|2129.5|2129.3|2127.3|313
1656410400000|2022-06-28 10:00:00|2130.7|2127.7|2130.2|2128.2|2131.1|2129.1|2129.1|2127.1|227
1656410700000|2022-06-28 10:05:00|2130|2128|2130.3|2128.3|2131.2|2129.2|2130|2128|215
1656411000000|2022-06-28 10:10:00|2130.1|2128.1|2130.3|2128.3|2130.8|2128.8|2129.4|2126.9|267
1656411300000|2022-06-28 10:15:00|2130.4|2128.4|2129.6|2127.6|2130.7|2128.7|2129|2127|277
1656411600000|2022-06-28 10:20:00|2129.5|2127.5|2129.5|2127.5|2130.2|2127.9|2129.1|2127|235
1656411900000|2022-06-28 10:25:00|2129.4|2127.4|2129.5|2127.5|2129.8|2127.8|2128.8|2126.8|193
1656412200000|2022-06-28 10:30:00|2129.4|2127.4|2130.5|2128.5|2130.6|2128.6|2128.9|2126.9|159
1656412500000|2022-06-28 10:35:00|2130.6|2128.6|2126.6|2124.6|2130.7|2128.7|2126.1|2124.1|293
1656412800000|2022-06-28 10:40:00|2126.7|2124.7|2126.1|2124.1|2128.1|2125.9|2125.4|2123.4|307
1656413100000|2022-06-28 10:45:00|2126.2|2124.2|2126.5|2124.5|2128.2|2126.2|2126|2124|251
1656413400000|2022-06-28 10:50:00|2126.6|2124.6|2126.7|2124.7|2127.3|2125.3|2125.1|2123.1|426
1656413700000|2022-06-28 10:55:00|2126.8|2124.8|2127.1|2124.1|2127.6|2125.6|2126.3|2124|342
1656414000000|2022-06-28 11:00:00|2127|2124|2123.8|2121.8|2127.1|2124.4|2122.9|2120.9|335
1656414300000|2022-06-28 11:05:00|2123.9|2121.9|2123.8|2121.8|2123.9|2121.9|2122|2120|342
1656414600000|2022-06-28 11:10:00|2123.6|2121.6|2123.7|2121.7|2124|2122|2122.8|2120.8|291
1656414900000|2022-06-28 11:15:00|2123.6|2121.6|2123.3|2121.3|2123.9|2121.9|2122.9|2120.7|215
1656415200000|2022-06-28 11:20:00|2123.2|2121.2|2123.6|2121.6|2124.7|2122.1|2122.2|2120.2|354
1656415500000|2022-06-28 11:25:00|2123.5|2121.5|2123.8|2121.8|2124.3|2122.1|2122|2119.8|290
1656415800000|2022-06-28 11:30:00|2124|2121|2122|2120|2124.1|2121.7|2121.5|2119|396
1656416100000|2022-06-28 11:35:00|2121.9|2119.9|2120.6|2118.6|2122.1|2119.9|2120|2117.7|327
1656416400000|2022-06-28 11:40:00|2120.7|2118.7|2120.6|2118.6|2121.6|2119.2|2119.8|2117.5|269
1656416700000|2022-06-28 11:45:00|2120.7|2118.7|2119.4|2117.4|2122.2|2119.9|2119.4|2117.4|202
1656417000000|2022-06-28 11:50:00|2119.6|2117.6|2121.4|2119.4|2121.6|2119.4|2119|2116.7|377
1656417300000|2022-06-28 11:55:00|2121.3|2119.3|2125|2123|2125.9|2123.3|2120.8|2118.5|420
1656417600000|2022-06-28 12:00:00|2124.9|2122.9|2127.2|2125.2|2127.4|2125.4|2123.9|2121.4|395
1656417900000|2022-06-28 12:05:00|2127.3|2125.3|2127.4|2125.4|2129.8|2127.8|2127.1|2125|332
1656418200000|2022-06-28 12:10:00|2127.2|2125.2|2126|2123|2127.4|2125.4|2122.6|2120.6|373
1656418500000|2022-06-28 12:15:00|2125.9|2122.9|2120.5|2118.5|2126.2|2123.5|2119.9|2117.9|421
1656418800000|2022-06-28 12:20:00|2120.4|2118.4|2122.5|2120.5|2122.6|2120.5|2119.2|2117.2|494
1656419100000|2022-06-28 12:25:00|2122.8|2120.8|2126.3|2123.3|2126.5|2123.9|2122.7|2120.7|432
1656419400000|2022-06-28 12:30:00|2126.4|2123.4|2122.6|2120.6|2127.1|2124.6|2122.6|2120.6|429
1656419700000|2022-06-28 12:35:00|2122.7|2120.7|2125.2|2122.2|2128.1|2125.5|2121.6|2119.2|424
1656420000000|2022-06-28 12:40:00|2125.1|2122.1|2122.7|2120.7|2127.3|2124.8|2122.2|2119.7|426
1656420300000|2022-06-28 12:45:00|2122.6|2120.6|2119.8|2117.8|2124|2121.7|2119.7|2117.3|393
1656420600000|2022-06-28 12:50:00|2119.7|2117.7|2120.8|2118.8|2122.3|2120.3|2119.2|2116.7|367
1656420900000|2022-06-28 12:55:00|2120.7|2118.7|2118.9|2115.9|2122.4|2119.9|2117.9|2115.2|370
1656421200000|2022-06-28 13:00:00|2119.6|2116.6|2116.7|2114.7|2119.6|2116.9|2114.5|2112.2|724
1656421500000|2022-06-28 13:05:00|2116.8|2114.8|2122.8|2119.8|2123.2|2120.4|2115.7|2113.6|705
1656421800000|2022-06-28 13:10:00|2122.7|2119.7|2117.5|2115.5|2122.7|2119.7|2117.3|2114.3|489
1656422100000|2022-06-28 13:15:00|2117.6|2115.6|2119.7|2117.7|2121.4|2118.6|2116.9|2114.9|409
1656422400000|2022-06-28 13:20:00|2119.8|2117.8|2120.4|2118.4|2122.1|2119.8|2119.8|2117.5|458
1656422700000|2022-06-28 13:25:00|2120.5|2118.5|2116.7|2114.7|2121.9|2119.9|2116.7|2114.7|426
1656423000000|2022-06-28 13:30:00|2116.6|2114.6|2114.8|2112.8|2118|2115.4|2112.8|2110.2|744
1656423300000|2022-06-28 13:35:00|2114.6|2112.6|2114.9|2111.9|2116.1|2113.8|2114|2111.6|615
1656423600000|2022-06-28 13:40:00|2115|2112|2110.7|2108.7|2115.5|2112.9|2110.3|2107.8|754
1656423900000|2022-06-28 13:45:00|2110.6|2108.6|2109.2|2107.2|2111|2109|2105|2102.4|718
1656424200000|2022-06-28 13:50:00|2109.3|2107.3|2107.1|2105.1|2109.8|2107.3|2104.8|2102.8|532
1656424500000|2022-06-28 13:55:00|2107.3|2105.3|2107.8|2104.8|2109.1|2106.8|2106.3|2103.8|435
1656424800000|2022-06-28 14:00:00|2107.6|2104.6|2107.1|2105.1|2109.3|2106.8|2104.4|2101.4|793
1656425100000|2022-06-28 14:05:00|2107.2|2105.2|2108.2|2106.2|2110.6|2108.3|2105.5|2102.8|560
1656425400000|2022-06-28 14:10:00|2108.1|2106.1|2109.6|2106.6|2110|2107.4|2107.3|2104.8|436
1656425700000|2022-06-28 14:15:00|2109.7|2106.7|2106.8|2104.8|2110.2|2107.7|2106.6|2104.2|469
1656426000000|2022-06-28 14:20:00|2106.9|2104.9|2111.2|2109.2|2113.9|2111.8|2105.9|2103.9|534
1656426300000|2022-06-28 14:25:00|2110.9|2108.9|2106.9|2103.9|2111.1|2109.1|2105.1|2102.3|543
1656426600000|2022-06-28 14:30:00|2107|2104|2100.2|2098.2|2107|2104|2098.8|2096.7|705
1656426900000|2022-06-28 14:35:00|2100|2098|2097.1|2094.1|2100|2098|2095.3|2092.3|792
1656427200000|2022-06-28 14:40:00|2096.9|2093.9|2097.6|2094.6|2099.5|2097|2094.9|2092.2|680
1656427500000|2022-06-28 14:45:00|2097.7|2094.7|2097.5|2094.5|2098.4|2096|2094.4|2091.8|572
1656427800000|2022-06-28 14:50:00|2097.6|2094.6|2095.9|2092.9|2097.7|2095.1|2094.5|2091.5|617
1656428100000|2022-06-28 14:55:00|2096.2|2093.2|2097.9|2094.9|2098.6|2095.8|2095.7|2092.7|555
1656428400000|2022-06-28 15:00:00|2098|2095|2099|2096|2099.2|2096.2|2094|2091|645
1656428700000|2022-06-28 15:05:00|2099.1|2096.1|2096.8|2094.8|2100.3|2098.3|2094.9|2092.9|573
1656429000000|2022-06-28 15:10:00|2096.9|2094.9|2096.5|2094.5|2099.3|2096.7|2096|2093.8|449
1656429300000|2022-06-28 15:15:00|2096.6|2094.6|2094.5|2092.5|2096.6|2094.6|2093.9|2091.5|550
1656429600000|2022-06-28 15:20:00|2094.4|2092.4|2092|2090|2095.9|2092.9|2091.8|2089.4|424
1656429900000|2022-06-28 15:25:00|2092.1|2090.1|2092.5|2090.5|2093.4|2091.4|2090.5|2088.1|509
1656430200000|2022-06-28 15:30:00|2092.4|2090.4|2092.4|2090.4|2094.5|2092.5|2091.3|2089.3|464
1656430500000|2022-06-28 15:35:00|2092.3|2090.3|2091|2088|2093.2|2091.2|2090.7|2087.7|413
1656430800000|2022-06-28 15:40:00|2090.6|2088.6|2091.1|2089.1|2093.7|2091.4|2089.5|2087.4|561
1656431100000|2022-06-28 15:45:00|2091|2089|2093|2090|2093|2090.6|2089.8|2087.5|470
1656431400000|2022-06-28 15:50:00|2093.1|2090.1|2090.5|2088.5|2093.2|2090.5|2090.4|2088.4|359
1656431700000|2022-06-28 15:55:00|2090.4|2088.4|2092.1|2089.1|2092.7|2090.4|2088.5|2086|485
1656432000000|2022-06-28 16:00:00|2092.2|2089.2|2088.3|2086.3|2092.3|2089.7|2087.9|2085.7|465
1656432300000|2022-06-28 16:05:00|2088.4|2086.4|2093.3|2091.3|2094.3|2092.1|2088.4|2086.4|555
1656432600000|2022-06-28 16:10:00|2093.4|2091.4|2092.8|2090.8|2095.1|2092.6|2092.6|2090.1|484
1656432900000|2022-06-28 16:15:00|2092.9|2090.9|2092.6|2089.6|2094.7|2092.7|2091.4|2089.1|403
1656433200000|2022-06-28 16:20:00|2092.5|2089.5|2091.6|2089.6|2094.1|2092.1|2091.6|2089|379
1656433500000|2022-06-28 16:25:00|2091.5|2089.5|2093.1|2091.1|2093.7|2091.3|2091.4|2089|300
1656433800000|2022-06-28 16:30:00|2093|2091|2092.8|2090.8|2093.3|2091.3|2090.6|2088.2|263
1656434100000|2022-06-28 16:35:00|2092.7|2090.7|2091.6|2089.6|2093.8|2091.3|2091.6|2089.2|289
1656434400000|2022-06-28 16:40:00|2091.7|2089.7|2091.6|2089.6|2094|2091.6|2091.5|2089.5|213
1656434700000|2022-06-28 16:45:00|2091.7|2089.7|2090.4|2088.4|2092.2|2090.2|2090|2088|373
1656435000000|2022-06-28 16:50:00|2090.6|2088.6|2090.8|2088.8|2091.4|2089.4|2089.2|2086.8|380
1656435300000|2022-06-28 16:55:00|2090.9|2088.9|2093.2|2090.2|2093.3|2090.6|2090.8|2088.8|367
1656435600000|2022-06-28 17:00:00|2093.3|2090.3|2092.5|2090.5|2094|2092|2089.7|2087.4|573
1656435900000|2022-06-28 17:05:00|2092.6|2090.6|2091.1|2089.1|2093.2|2090.9|2091|2089|382
1656436200000|2022-06-28 17:10:00|2091.2|2089.2|2089.4|2087.4|2091.3|2089.3|2088.8|2086.8|356
1656436500000|2022-06-28 17:15:00|2089.6|2087.6|2089.6|2086.6|2090.3|2088|2088.7|2086.3|273
1656436800000|2022-06-28 17:20:00|2089.5|2086.5|2088.8|2086.8|2089.6|2087|2086.6|2084.6|391
1656437100000|2022-06-28 17:25:00|2088.7|2086.7|2088.1|2086.1|2089.5|2087.5|2087.3|2084.8|362
1656437400000|2022-06-28 17:30:00|2088.2|2086.2|2086.6|2084.6|2088.9|2086.9|2086.5|2084.5|332
1656437700000|2022-06-28 17:35:00|2086.5|2084.5|2084.5|2082.5|2087.7|2085.1|2083.8|2081.8|317
1656438000000|2022-06-28 17:40:00|2084.4|2082.4|2085.8|2083.8|2087.7|2085.3|2084|2082|286
1656438300000|2022-06-28 17:45:00|2086.2|2083.2|2086.3|2084.3|2086.9|2084.6|2085.6|2082.9|235
1656438600000|2022-06-28 17:50:00|2086.2|2084.2|2087|2084|2087.6|2085.6|2086.1|2083.5|278
1656438900000|2022-06-28 17:55:00|2087.1|2084.1|2088.2|2086.2|2088.5|2086.5|2087|2084|205
1656439200000|2022-06-28 18:00:00|2088.3|2086.3|2087.2|2085.2|2088.5|2086.3|2087|2084.4|232
1656439500000|2022-06-28 18:05:00|2087.1|2085.1|2084.8|2082.8|2088.1|2085.6|2084.7|2082.7|259
1656439800000|2022-06-28 18:10:00|2084.7|2082.7|2082.3|2080.3|2085.3|2083.2|2082.1|2080.1|234
1656440100000|2022-06-28 18:15:00|2082.2|2080.2|2083.3|2081.3|2084.2|2082.1|2081.1|2079.1|309
1656440400000|2022-06-28 18:20:00|2083.5|2081.5|2083.2|2081.2|2084.9|2082.6|2082.8|2080.6|262
1656440700000|2022-06-28 18:25:00|2083.1|2081.1|2085|2083|2085.2|2083.2|2082.6|2080.3|269
1656441000000|2022-06-28 18:30:00|2085.1|2083.1|2081.7|2079.7|2085.1|2083.1|2080.7|2078.7|296
1656441300000|2022-06-28 18:35:00|2081.8|2079.8|2083.3|2081.3|2083.6|2081.6|2081.2|2079.2|260
1656441600000|2022-06-28 18:40:00|2083.4|2081.4|2083.1|2081.1|2083.7|2081.7|2082.5|2080.5|233
1656441900000|2022-06-28 18:45:00|2082.8|2080.8|2082.8|2080.8|2083.1|2081.1|2081.4|2079.4|265
1656442200000|2022-06-28 18:50:00|2082.7|2080.7|2083.1|2081.1|2083.5|2081.5|2081.9|2079.9|209
1656442500000|2022-06-28 18:55:00|2083.2|2081.2|2083.1|2081.1|2083.8|2081.8|2082.6|2080.6|149
1656442800000|2022-06-28 19:00:00|2083|2081|2082.6|2080.6|2083.6|2081.4|2081.9|2079.4|203
1656443100000|2022-06-28 19:05:00|2082.7|2080.7|2082.8|2080.8|2083.5|2081.3|2082.4|2080|157
1656443400000|2022-06-28 19:10:00|2082.9|2080.9|2083.8|2081.8|2084.4|2082|2082.7|2080.7|177
1656443700000|2022-06-28 19:15:00|2083.9|2081.9|2084.6|2082.6|2085|2083|2083.2|2081.2|216
1656444000000|2022-06-28 19:20:00|2084.7|2082.7|2083.9|2081.9|2085.2|2083.2|2083.6|2081.6|126
1656444300000|2022-06-28 19:25:00|2084|2082|2083.4|2081.4|2084.1|2082.1|2083.4|2081.4|130
1656444600000|2022-06-28 19:30:00|2082.8|2080.8|2082|2080|2083.1|2081.1|2081.9|2079.9|182
1656444900000|2022-06-28 19:35:00|2082.1|2080.1|2082.8|2080.8|2083.8|2081.8|2082|2080|199
1656445200000|2022-06-28 19:40:00|2083|2081|2082.8|2080.8|2083.5|2081.3|2082.4|2080.2|165
1656445500000|2022-06-28 19:45:00|2082.9|2080.9|2082.3|2080.3|2083.3|2081|2081.7|2079.3|139
1656445800000|2022-06-28 19:50:00|2082|2080|2082.4|2080.4|2082.6|2080.6|2081.6|2079.6|181
1656446100000|2022-06-28 19:55:00|2082.6|2080.6|2082.9|2079.9|2083.2|2080.9|2081.7|2079.1|206
1656446400000|2022-06-28 20:00:00|2082.8|2079.8|2081.9|2078.9|2083.1|2080.8|2081.2|2078.7|132
1656446700000|2022-06-28 20:05:00|2081.8|2078.8|2082.2|2080.2|2082.7|2080.2|2081.5|2078.8|77
1656447000000|2022-06-28 20:10:00|2082.3|2080.3|2082.9|2079.9|2083.1|2080.6|2082.1|2079.6|91
1656447300000|2022-06-28 20:15:00|2082.8|2079.8|2081.8|2078.8|2083.1|2080.5|2081|2078.4|126
1656447600000|2022-06-28 20:20:00|2081.7|2078.7|2082.4|2079.4|2082.4|2080.1|2081.2|2078.7|124
1656447900000|2022-06-28 20:25:00|2082.3|2079.3|2081.4|2079.4|2083|2080.4|2081.2|2079.1|117
1656448200000|2022-06-28 20:30:00|2081.5|2079.5|2082.6|2079.6|2082.9|2079.9|2081.4|2078.5|151
1656448500000|2022-06-28 20:35:00|2082.9|2079.9|2083.6|2080.6|2083.7|2080.7|2082.1|2079.1|102
1656448800000|2022-06-28 20:40:00|2083.7|2080.7|2084.3|2081.3|2084.4|2081.4|2083.5|2080.5|96
1656449100000|2022-06-28 20:45:00|2084.7|2081.7|2081.6|2078.6|2085.7|2082.7|2081.6|2078.6|201
1656449400000|2022-06-28 20:50:00|2081.4|2078.4|2084.1|2081.1|2084.6|2081.6|2081.3|2078.3|211
1656449700000|2022-06-28 20:55:00|2084.3|2081.3|2086.9|2083.9|2092.2|2085.4|2083.9|2080.9|301
1656453600000|2022-06-28 22:00:00|2085.6|2082.6|2084.4|2081.4|2090.1|2085.4|2084|2081|335
1656453900000|2022-06-28 22:05:00|2086.1|2083.1|2085.4|2082.4|2088|2084.3|2083.7|2080.7|331
1656454200000|2022-06-28 22:10:00|2085.6|2082.6|2085.5|2082.5|2087.1|2084.1|2084.6|2081|187
1656454500000|2022-06-28 22:15:00|2085.6|2082.6|2083.5|2080.5|2086|2083|2083.4|2080.4|125
1656454800000|2022-06-28 22:20:00|2083.4|2080.4|2084.9|2081.9|2085.3|2082.3|2083.2|2080.2|192
1656455100000|2022-06-28 22:25:00|2084.8|2081.8|2084.8|2081.8|2088|2082.2|2083.8|2080.9|129
1656455400000|2022-06-28 22:30:00|2084.7|2081.7|2084.9|2081.9|2085.2|2082.3|2084.2|2081.5|68
1656455700000|2022-06-28 22:35:00|2085|2082|2084.2|2081.2|2085|2082.5|2083.4|2080.9|87
1656456000000|2022-06-28 22:40:00|2084.4|2081.4|2084.5|2081.5|2084.9|2082|2083.6|2081|90
1656456300000|2022-06-28 22:45:00|2084.6|2081.6|2084.6|2081.6|2086|2083|2083.8|2081.4|158
1656456600000|2022-06-28 22:50:00|2084.8|2081.8|2084.6|2081.6|2085.5|2082.5|2083.5|2081.3|162
1656456900000|2022-06-28 22:55:00|2085.3|2082.3|2084.5|2081.5|2085.8|2082.8|2083.9|2081.4|127
1656457200000|2022-06-28 23:00:00|2084.6|2081.6|2084.7|2081.7|2085|2082.3|2083|2080.6|182
1656457500000|2022-06-28 23:05:00|2084.9|2081.9|2084.1|2082.1|2085.2|2082.6|2084|2081.5|89
1656457800000|2022-06-28 23:10:00|2084|2082|2084.6|2081.6|2085.5|2082.5|2083.9|2081.3|74
1656458100000|2022-06-28 23:15:00|2084.7|2081.7|2084.6|2082.6|2085.3|2082.6|2083.6|2081.5|105
1656458400000|2022-06-28 23:20:00|2084.5|2082.5|2084.8|2081.8|2085.4|2082.8|2084|2081.5|107
1656458700000|2022-06-28 23:25:00|2084.7|2081.7|2084.8|2081.8|2085.2|2082.8|2084|2081.5|113
1656459000000|2022-06-28 23:30:00|2085|2082|2083.4|2080.4|2085|2082.3|2082.6|2080.1|197
1656459300000|2022-06-28 23:35:00|2083.2|2080.2|2084.1|2082.1|2084.7|2082.1|2082.5|2080.1|138
1656459600000|2022-06-28 23:40:00|2083.9|2081.9|2084.1|2082.1|2084.7|2082.3|2083.3|2080.7|119
1656459900000|2022-06-28 23:45:00|2084|2082|2083.9|2081.9|2085|2082.4|2083.6|2081.2|134
1656460200000|2022-06-28 23:50:00|2084|2082|2083.5|2080.5|2084|2082|2082.8|2080.2|141
1656460500000|2022-06-28 23:55:00|2083.6|2080.6|2083|2081|2084.1|2081.4|2082.7|2080.3|179
1656460800000|2022-06-29 00:00:00|2083.1|2081.1|2084|2081|2085.3|2082.7|2082.6|2080.6|237
1656461100000|2022-06-29 00:05:00|2083.9|2080.9|2083.7|2080.7|2084.6|2081.9|2082.9|2080.1|223
1656461400000|2022-06-29 00:10:00|2083.8|2080.8|2083.8|2080.8|2084.2|2081.5|2082.6|2079.8|177
1656461700000|2022-06-29 00:15:00|2084|2081|2084|2082|2085|2082.2|2082.8|2080.3|242
1656462000000|2022-06-29 00:20:00|2083.9|2081.9|2084.2|2081.2|2084.5|2082|2082.8|2080.5|150
1656462300000|2022-06-29 00:25:00|2084.3|2081.3|2086.2|2083.2|2086.8|2084.2|2084|2081|291
1656462600000|2022-06-29 00:30:00|2086.3|2083.3|2085.7|2082.7|2086.5|2083.8|2084.9|2082.4|149
1656462900000|2022-06-29 00:35:00|2085.6|2082.6|2084.6|2081.6|2086.1|2083.1|2084.6|2081.6|162
1656463200000|2022-06-29 00:40:00|2084.7|2081.7|2083.6|2080.6|2085.1|2082.4|2083.4|2080.4|204
1656463500000|2022-06-29 00:45:00|2083.5|2080.5|2083.4|2080.4|2084.7|2081.7|2083.1|2080.1|248
1656463800000|2022-06-29 00:50:00|2083.3|2080.3|2081.5|2078.5|2083.6|2080.6|2081|2078|311
1656464100000|2022-06-29 00:55:00|2081.6|2078.6|2084.3|2081.3|2084.8|2081.8|2081.4|2078.4|352
1656464400000|2022-06-29 01:00:00|2084.2|2081.2|2082.2|2079.2|2084.6|2081.6|2080.6|2077.6|637
1656464700000|2022-06-29 01:05:00|2082.1|2079.1|2083.3|2080.3|2083.4|2080.4|2080.7|2077.7|376
1656465000000|2022-06-29 01:10:00|2083.2|2080.2|2083.7|2080.7|2084.8|2081.8|2083|2080|365
1656465300000|2022-06-29 01:15:00|2084|2081|2090.7|2087.7|2091.5|2088.5|2083.5|2080.5|627
1656465600000|2022-06-29 01:20:00|2090.6|2087.6|2088.7|2085.7|2091.7|2088.7|2088.1|2085.1|379
1656465900000|2022-06-29 01:25:00|2088.8|2085.8|2089.3|2086.3|2090.9|2087.9|2088.2|2085.2|399
1656466200000|2022-06-29 01:30:00|2089.2|2086.2|2091.5|2088.5|2091.7|2088.7|2087.6|2084.6|468
1656466500000|2022-06-29 01:35:00|2091.6|2088.6|2093.1|2090.1|2093.8|2090.8|2090.5|2087.5|484
1656466800000|2022-06-29 01:40:00|2093|2090|2090.9|2087.9|2093.3|2090.3|2090.5|2087.5|470
1656467100000|2022-06-29 01:45:00|2090.8|2087.8|2091|2088|2092.2|2089.2|2089.9|2086.9|379
1656467400000|2022-06-29 01:50:00|2090.9|2087.9|2091.7|2088.7|2092.2|2089.2|2090.5|2087.5|310
1656467700000|2022-06-29 01:55:00|2091.6|2088.6|2091.3|2088.3|2092.6|2089.6|2091.1|2088.1|224
1656468000000|2022-06-29 02:00:00|2091.2|2088.2|2090.1|2087.1|2092.3|2089.3|2089.9|2086.9|287
1656468300000|2022-06-29 02:05:00|2090|2087|2089.9|2086.9|2090.8|2087.8|2088.6|2085.6|301
1656468600000|2022-06-29 02:10:00|2090.1|2087.1|2089.6|2086.6|2090.8|2087.8|2088.4|2085.4|251
1656468900000|2022-06-29 02:15:00|2089.5|2086.5|2090.9|2087.9|2091|2088|2087.8|2084.8|251
1656469200000|2022-06-29 02:20:00|2090.8|2087.8|2091.1|2088.1|2091.1|2088.1|2089.4|2086.8|179
1656469500000|2022-06-29 02:25:00|2091|2088|2091.7|2088.7|2092.3|2089.3|2090.3|2087.3|177
1656469800000|2022-06-29 02:30:00|2091.5|2088.5|2090.6|2087.6|2093.3|2090.3|2090.5|2087.5|313
1656470100000|2022-06-29 02:35:00|2090.5|2087.5|2090.3|2087.3|2091.7|2088.7|2089.8|2086.8|284
1656470400000|2022-06-29 02:40:00|2090.5|2087.5|2091.5|2088.5|2092.1|2089.1|2090.4|2087.4|277
1656470700000|2022-06-29 02:45:00|2091.4|2088.4|2087.9|2084.9|2092|2089|2087.3|2084.8|303
1656471000000|2022-06-29 02:50:00|2088|2085|2088.1|2085.1|2088.3|2085.3|2086.8|2083.8|208
1656471300000|2022-06-29 02:55:00|2088.2|2085.2|2086.4|2083.4|2088.2|2085.2|2085.4|2082.9|357
1656471600000|2022-06-29 03:00:00|2086.3|2083.3|2086.9|2083.9|2087.5|2084.5|2085.8|2082.8|265
1656471900000|2022-06-29 03:05:00|2086.8|2083.8|2084.7|2081.7|2086.8|2083.8|2084.3|2081.5|287
1656472200000|2022-06-29 03:10:00|2084.6|2081.6|2082.5|2079.5|2084.9|2081.9|2082.1|2079.4|347
1656472500000|2022-06-29 03:15:00|2082.6|2079.6|2082.9|2079.9|2083.9|2080.9|2082|2079.3|381
1656472800000|2022-06-29 03:20:00|2082.8|2079.8|2083.4|2080.4|2083.6|2080.6|2081.4|2078.9|225
1656473100000|2022-06-29 03:25:00|2083.3|2080.3|2082|2079|2083.5|2080.8|2080.8|2077.8|352
1656473400000|2022-06-29 03:30:00|2081.8|2078.8|2083.2|2080.2|2083.3|2080.4|2081.8|2078.8|178
1656473700000|2022-06-29 03:35:00|2083.1|2080.1|2083.4|2080.4|2083.5|2080.5|2082|2079|128
1656474000000|2022-06-29 03:40:00|2083.3|2080.3|2083.4|2080.4|2084.1|2081.3|2083|2080|134
1656474300000|2022-06-29 03:45:00|2083.5|2080.5|2083.5|2080.5|2083.6|2081.2|2082.7|2080|165
1656474600000|2022-06-29 03:50:00|2083.4|2080.4|2083.9|2080.9|2084|2081|2082.3|2079.9|173
1656474900000|2022-06-29 03:55:00|2083.8|2080.8|2083.8|2081.8|2084.9|2082.1|2083.2|2080.6|117
1656475200000|2022-06-29 04:00:00|2083.9|2081.9|2086.8|2083.8|2086.9|2083.9|2083.6|2081|177
1656475500000|2022-06-29 04:05:00|2086.7|2083.7|2087.6|2084.6|2088.2|2085.2|2086.1|2083.7|134
1656475800000|2022-06-29 04:10:00|2087.4|2084.4|2086.5|2083.5|2087.4|2084.4|2086.1|2083.1|161
1656476100000|2022-06-29 04:15:00|2086.4|2083.4|2086.4|2083.4|2086.8|2084.2|2085.6|2083.1|121
1656476400000|2022-06-29 04:20:00|2086.5|2083.5|2086.5|2083.5|2086.7|2084.3|2085.7|2083.1|92
1656476700000|2022-06-29 04:25:00|2086.2|2083.2|2086.3|2083.3|2086.6|2083.6|2085.3|2082.4|124
1656477000000|2022-06-29 04:30:00|2086.2|2083.2|2085.8|2082.8|2086.3|2083.3|2083.1|2080.1|403
1656477300000|2022-06-29 04:35:00|2085.9|2082.9|2085.6|2082.6|2086.6|2083.7|2084.4|2081.5|372
1656477600000|2022-06-29 04:40:00|2085.7|2082.7|2087|2085|2087.7|2085.1|2085.1|2082.1|255
1656477900000|2022-06-29 04:45:00|2087.6|2084.6|2085.9|2082.9|2087.8|2085.2|2084.8|2082.3|279
1656478200000|2022-06-29 04:50:00|2086|2083|2085.4|2082.4|2086.3|2083.3|2084.9|2082.1|269
1656478500000|2022-06-29 04:55:00|2085.3|2082.3|2084.7|2081.7|2085.8|2082.9|2084|2081.5|219
1656478800000|2022-06-29 05:00:00|2084.6|2081.6|2085.5|2082.5|2085.7|2082.8|2084.1|2081.1|241
1656479100000|2022-06-29 05:05:00|2085.6|2082.6|2085.3|2082.3|2085.9|2082.9|2084.1|2081.5|189
1656479400000|2022-06-29 05:10:00|2084.7|2082.7|2083.9|2081.9|2085.4|2082.9|2083.5|2081.1|213
1656479700000|2022-06-29 05:15:00|2084|2082|2085.6|2082.6|2086|2083|2083.5|2081.1|142
1656480000000|2022-06-29 05:20:00|2085.4|2082.4|2084.2|2081.2|2085.5|2082.5|2084.1|2081.1|143
1656480300000|2022-06-29 05:25:00|2084.1|2081.1|2084.5|2081.5|2085|2082.5|2084|2081|148
1656480600000|2022-06-29 05:30:00|2084.4|2081.4|2082|2079|2085.8|2082.8|2081.7|2078.7|384
1656480900000|2022-06-29 05:35:00|2081.9|2078.9|2083.6|2080.6|2086|2083.5|2079.5|2076.5|503
1656481200000|2022-06-29 05:40:00|2083.7|2080.7|2084.1|2081.1|2084.4|2081.7|2081.2|2078.6|369
1656481500000|2022-06-29 05:45:00|2084|2081|2087.4|2084.4|2088.2|2085.7|2083.7|2080.7|339
1656481800000|2022-06-29 05:50:00|2087.5|2084.5|2088|2085|2088.8|2085.8|2085.3|2082.4|457
1656482100000|2022-06-29 05:55:00|2087.9|2084.9|2087.3|2085.3|2090.8|2087.8|2087.2|2084.4|428
1656482400000|2022-06-29 06:00:00|2087.5|2085.5|2087.1|2084.1|2088.2|2085.5|2085.9|2082.9|542
1656482700000|2022-06-29 06:05:00|2087|2084|2089.4|2086.4|2090.5|2087.5|2086.8|2083.9|588
1656483000000|2022-06-29 06:10:00|2089.3|2086.3|2089.4|2086.4|2090.4|2087.4|2088.5|2085.5|420
1656483300000|2022-06-29 06:15:00|2089.5|2086.5|2089.1|2086.1|2091.1|2088.1|2088.1|2085.1|337
1656483600000|2022-06-29 06:20:00|2089|2086|2088.1|2085.1|2089|2086|2086.7|2083.7|412
1656483900000|2022-06-29 06:25:00|2088.3|2085.3|2088|2085|2090.1|2087.1|2088|2085|377
1656484200000|2022-06-29 06:30:00|2088.1|2085.1|2082.9|2079.9|2088.1|2085.1|2082.1|2079.1|471
1656484500000|2022-06-29 06:35:00|2082.5|2080.5|2082.9|2079.9|2084.5|2081.5|2081.5|2078.5|572
1656484800000|2022-06-29 06:40:00|2082.8|2079.8|2082.1|2079.1|2083|2080|2080.4|2077.4|451
1656485100000|2022-06-29 06:45:00|2082.2|2079.2|2082.2|2079.2|2083.5|2080.6|2080.6|2077.9|473
1656485400000|2022-06-29 06:50:00|2082.1|2079.1|2080|2077|2082.2|2079.8|2077|2074.6|365
1656485700000|2022-06-29 06:55:00|2080.1|2077.1|2078.8|2075.8|2080.5|2077.5|2078.6|2075.6|394
1656486000000|2022-06-29 07:00:00|2078.7|2075.7|2082|2079|2084.5|2081.5|2078.6|2075.6|715
1656486300000|2022-06-29 07:05:00|2081.9|2078.9|2083.1|2080.1|2083.2|2080.2|2080|2077.2|490
1656486600000|2022-06-29 07:10:00|2082.9|2079.9|2081.3|2079.3|2084|2081.5|2080.8|2078.5|413
1656486900000|2022-06-29 07:15:00|2081.5|2079.5|2082.3|2079.3|2084.9|2082.4|2081.1|2078.9|467
1656487200000|2022-06-29 07:20:00|2082.2|2079.2|2082.9|2080.9|2084.4|2081.8|2081.3|2079.1|402
1656487500000|2022-06-29 07:25:00|2082.7|2080.7|2081.8|2079.8|2084.1|2081.8|2081.2|2079.1|357
1656487800000|2022-06-29 07:30:00|2081.7|2079.7|2081.3|2079.3|2082.8|2080.2|2078.9|2076.9|408
1656488100000|2022-06-29 07:35:00|2081.4|2079.4|2081.1|2078.1|2082.2|2079.7|2078.8|2076.2|538
1656488400000|2022-06-29 07:40:00|2081.2|2078.2|2083.3|2080.3|2083.3|2080.6|2080|2077.1|307
1656488700000|2022-06-29 07:45:00|2083.2|2080.2|2084|2081|2085|2082.4|2081.6|2079.1|588
1656489000000|2022-06-29 07:50:00|2083.9|2080.9|2082.7|2079.7|2085.2|2082.4|2081.3|2078.8|389
1656489300000|2022-06-29 07:55:00|2082.6|2079.6|2081.1|2078.1|2083|2080.5|2079.9|2077.2|415
1656489600000|2022-06-29 08:00:00|2081.2|2078.2|2083.1|2081.1|2084.1|2081.7|2079.6|2076.6|588
1656489900000|2022-06-29 08:05:00|2083.2|2081.2|2084.7|2081.7|2086.3|2083.7|2081.4|2078.9|520
1656490200000|2022-06-29 08:10:00|2084.8|2081.8|2084|2081|2085.5|2083.1|2082.8|2080.1|298
1656490500000|2022-06-29 08:15:00|2083.9|2080.9|2084.2|2081.2|2085.1|2082.7|2082.4|2079.8|347
1656490800000|2022-06-29 08:20:00|2084.3|2081.3|2084.7|2081.7|2086.5|2083.9|2083.7|2080.8|269
1656491100000|2022-06-29 08:25:00|2084.6|2081.6|2082.4|2080.4|2084.9|2082.4|2080.7|2078.4|323
1656491400000|2022-06-29 08:30:00|2082.5|2080.5|2083.4|2080.4|2083.9|2081.3|2081.6|2078.8|307
1656491700000|2022-06-29 08:35:00|2083.3|2080.3|2083.4|2081.4|2084.9|2082.4|2082.8|2079.8|275
1656492000000|2022-06-29 08:40:00|2083.5|2081.5|2082.5|2079.5|2083.6|2081.6|2081.1|2079.1|268
1656492300000|2022-06-29 08:45:00|2082.6|2079.6|2082.8|2080.8|2084.3|2082.3|2080.6|2078.6|279
1656492600000|2022-06-29 08:50:00|2083|2081|2081.7|2079.7|2083.4|2081|2081.2|2079.2|244
1656492900000|2022-06-29 08:55:00|2081.8|2079.8|2083|2081|2083.9|2081.8|2081.8|2079.8|213
1656493200000|2022-06-29 09:00:00|2083.2|2081.2|2084.2|2081.2|2084.4|2081.9|2082.5|2080.2|335
1656493500000|2022-06-29 09:05:00|2084.4|2081.4|2084.6|2082.6|2086.3|2083.9|2083.7|2081.2|310
1656493800000|2022-06-29 09:10:00|2084.8|2082.8|2084.4|2082.4|2085.3|2082.9|2083.5|2081.1|305
1656494100000|2022-06-29 09:15:00|2084.5|2082.5|2087.7|2085.7|2088.8|2086.8|2084.1|2082.1|286
1656494400000|2022-06-29 09:20:00|2087.6|2085.6|2087.2|2084.2|2087.7|2085.7|2086.2|2083.9|319
1656494700000|2022-06-29 09:25:00|2087.1|2084.1|2083.5|2081.5|2087.2|2084.7|2083.1|2081.1|289
1656495000000|2022-06-29 09:30:00|2083.4|2081.4|2081.9|2079.9|2083.6|2081.6|2077.7|2075|585
1656495300000|2022-06-29 09:35:00|2081.8|2079.8|2080.4|2078.4|2083.5|2080.9|2080.4|2078.4|334
1656495600000|2022-06-29 09:40:00|2080.5|2078.5|2080.7|2078.7|2082.2|2079.7|2079.4|2077.1|335
1656495900000|2022-06-29 09:45:00|2080.6|2078.6|2077.9|2075.9|2080.8|2078.8|2077.8|2075.8|268
1656496200000|2022-06-29 09:50:00|2078|2076|2078.2|2076.2|2079.4|2077|2077.8|2075.4|380
1656496500000|2022-06-29 09:55:00|2078.3|2076.3|2073|2071|2078.7|2076.5|2071.9|2068.9|587
1656496800000|2022-06-29 10:00:00|2073.2|2071.2|2075.4|2073.4|2076|2073.6|2072.5|2070.5|455
1656497100000|2022-06-29 10:05:00|2075.3|2073.3|2076.7|2074.7|2077.4|2075.3|2074.4|2072.4|325
1656497400000|2022-06-29 10:10:00|2076.9|2074.9|2081.1|2078.1|2081.2|2078.7|2076.7|2074.7|368
1656497700000|2022-06-29 10:15:00|2081.2|2078.2|2081.8|2079.8|2082.6|2079.9|2079.9|2077.8|566
1656498000000|2022-06-29 10:20:00|2081.7|2079.7|2082.6|2080.6|2084|2081.6|2081.6|2079.6|410
1656498300000|2022-06-29 10:25:00|2082.5|2080.5|2085|2083|2085.8|2083.7|2081.9|2079.9|410
1656498600000|2022-06-29 10:30:00|2084.9|2082.9|2086.9|2083.9|2087|2084.6|2084.6|2082.6|352
1656498900000|2022-06-29 10:35:00|2086.8|2083.8|2090.4|2087.4|2092.4|2089.9|2086.6|2083.8|441
1656499200000|2022-06-29 10:40:00|2090.3|2087.3|2092.8|2090.8|2095.1|2092.7|2090.1|2087.3|501
1656499500000|2022-06-29 10:45:00|2092.9|2090.9|2093|2090|2096.2|2093.2|2092.1|2089.1|439
1656499800000|2022-06-29 10:50:00|2093.1|2090.1|2094.8|2091.8|2095.3|2092.7|2093.1|2090.1|310
1656500100000|2022-06-29 10:55:00|2094.7|2091.7|2095.6|2092.6|2097.3|2094.4|2093.8|2091.3|404
1656500400000|2022-06-29 11:00:00|2095.7|2092.7|2095.2|2093.2|2098.3|2095.9|2094.6|2091.6|431
1656500700000|2022-06-29 11:05:00|2095.3|2093.3|2098.6|2095.6|2100.3|2097.4|2095|2092.1|390
1656501000000|2022-06-29 11:10:00|2098.7|2095.7|2094.2|2091.2|2099.2|2096.2|2093.6|2090.6|398
1656501300000|2022-06-29 11:15:00|2094.4|2091.4|2098.7|2095.7|2098.9|2095.9|2093.3|2090.8|357
1656501600000|2022-06-29 11:20:00|2098.8|2095.8|2098|2096|2098.9|2096.6|2097.7|2094.8|328
1656501900000|2022-06-29 11:25:00|2098.4|2096.4|2096.6|2093.6|2099.4|2097.1|2096.2|2093.3|353
1656502200000|2022-06-29 11:30:00|2096.7|2093.7|2095|2092|2097.6|2094.6|2095|2092|398
1656502500000|2022-06-29 11:35:00|2095.1|2092.1|2093|2090|2095.8|2093.5|2092.5|2089.5|385
1656502800000|2022-06-29 11:40:00|2093.1|2090.1|2094.4|2091.4|2095.5|2092.5|2092.4|2089.9|374
1656503100000|2022-06-29 11:45:00|2094.5|2091.5|2095.4|2092.4|2095.6|2093|2093.3|2091.2|311
1656503400000|2022-06-29 11:50:00|2095.3|2092.3|2093.3|2090.3|2095.5|2092.5|2092.8|2090.1|307
1656503700000|2022-06-29 11:55:00|2093.4|2090.4|2095.7|2092.7|2096.1|2093.1|2092.5|2089.5|429
1656504000000|2022-06-29 12:00:00|2095.4|2092.4|2098|2095|2101.1|2098.6|2094.7|2092|582
1656504300000|2022-06-29 12:05:00|2098.1|2095.1|2101.7|2098.7|2104.2|2101.5|2098.1|2095.1|600
1656504600000|2022-06-29 12:10:00|2100.9|2098.9|2102.1|2100.1|2104.1|2101.5|2099.7|2097.1|449
1656504900000|2022-06-29 12:15:00|2102.2|2100.2|2102.3|2099.3|2104.5|2101.9|2101.2|2098.9|430
1656505200000|2022-06-29 12:20:00|2102.2|2099.2|2101.4|2099.4|2103.5|2100.7|2100.2|2097.8|413
1656505500000|2022-06-29 12:25:00|2100.7|2098.7|2101.5|2098.5|2103.3|2100.4|2099.6|2097.6|420
1656505800000|2022-06-29 12:30:00|2101.4|2098.4|2101.6|2098.6|2106.1|2103.1|2099.9|2096.9|890
1656506100000|2022-06-29 12:35:00|2101.9|2098.9|2103.2|2100.2|2105.9|2102.9|2099.7|2096.7|812
1656506400000|2022-06-29 12:40:00|2103.1|2100.1|2103.3|2100.3|2106.5|2103.5|2101.1|2098.1|817
1656506700000|2022-06-29 12:45:00|2103.4|2100.4|2097.4|2094.4|2105.3|2102.3|2096.9|2093.9|652
1656507000000|2022-06-29 12:50:00|2097.5|2094.5|2094.9|2091.9|2098.6|2095.9|2094.3|2091.7|554
1656507300000|2022-06-29 12:55:00|2095|2092|2097.2|2094.2|2099.2|2096.2|2091.3|2088.8|579
1656507600000|2022-06-29 13:00:00|2097.3|2094.3|2100.3|2097.3|2107.8|2104.8|2097.2|2094.2|909
1656507900000|2022-06-29 13:05:00|2100.4|2097.4|2101.6|2099.6|2102.9|2100.4|2097.9|2094.9|767
1656508200000|2022-06-29 13:10:00|2101.5|2099.5|2093.7|2090.7|2102.9|2099.9|2093.5|2090.7|739
1656508500000|2022-06-29 13:15:00|2093.6|2090.6|2091.9|2088.9|2094.7|2092|2088.5|2085.6|1036
1656508800000|2022-06-29 13:20:00|2091.4|2088.4|2092.1|2089.1|2092.7|2089.7|2088.9|2085.9|824
1656509100000|2022-06-29 13:25:00|2092.3|2089.3|2090.8|2087.8|2094|2091|2089|2086|713
1656509400000|2022-06-29 13:30:00|2090.7|2087.7|2091.6|2088.6|2092.5|2089.9|2085|2082|1082
1656509700000|2022-06-29 13:35:00|2091.5|2088.5|2088.1|2085.1|2093.7|2090.8|2086|2083|1023
1656510000000|2022-06-29 13:40:00|2088|2085|2082.2|2079.2|2088.1|2085.1|2079.8|2077.7|1000
1656510300000|2022-06-29 13:45:00|2082.1|2079.1|2078.6|2076.6|2082.9|2080.5|2078.1|2075.5|1066
1656510600000|2022-06-29 13:50:00|2078.2|2076.2|2078.1|2076.1|2083|2080.3|2075.6|2073.1|1224
1656510900000|2022-06-29 13:55:00|2077.9|2075.9|2076.8|2074.8|2083.2|2080.8|2075.8|2073.8|1140
1656511200000|2022-06-29 14:00:00|2076.6|2074.6|2078.4|2075.4|2081.4|2078.9|2076.3|2074|1070
1656511500000|2022-06-29 14:05:00|2078.3|2075.3|2077.5|2075.5|2078.5|2076.4|2075|2072.6|918
1656511800000|2022-06-29 14:10:00|2077.6|2075.6|2078.7|2076.7|2083.8|2081.7|2077.1|2075.1|791
1656512100000|2022-06-29 14:15:00|2078.6|2076.6|2076.1|2074.1|2078.7|2076.7|2074.1|2072.1|695
1656512400000|2022-06-29 14:20:00|2076.3|2074.3|2078.1|2076.1|2078.8|2076.1|2075.3|2072.9|692
1656512700000|2022-06-29 14:25:00|2078|2076|2076.3|2073.3|2080.2|2077.5|2074.6|2072|806
1656513000000|2022-06-29 14:30:00|2076.1|2073.1|2072|2070|2077|2074.6|2069.6|2067.4|779
1656513300000|2022-06-29 14:35:00|2071.9|2069.9|2074.3|2072.3|2075.2|2072.6|2069.5|2066.5|955
1656513600000|2022-06-29 14:40:00|2074.2|2072.2|2072.9|2070.9|2075.6|2073.2|2072.4|2069.6|679
1656513900000|2022-06-29 14:45:00|2073.4|2070.4|2068.1|2065.1|2073.6|2071.1|2067.7|2065|678
1656514200000|2022-06-29 14:50:00|2066.7|2064.7|2065.8|2062.8|2070|2067.5|2064.7|2062.1|717
1656514500000|2022-06-29 14:55:00|2065.9|2062.9|2065.3|2063.3|2068.8|2066.3|2065.1|2062.4|596
1656514800000|2022-06-29 15:00:00|2065.2|2063.2|2067.3|2065.3|2069.7|2066.8|2064.7|2062.3|662
1656515100000|2022-06-29 15:05:00|2067.2|2065.2|2070.7|2067.7|2072.6|2070|2066.5|2064|828
1656515400000|2022-06-29 15:10:00|2070.8|2067.8|2068.6|2065.6|2071.1|2068.4|2066.4|2063.8|613
1656515700000|2022-06-29 15:15:00|2068.5|2065.5|2065.2|2062.2|2068.6|2065.6|2064.1|2061.7|586
1656516000000|2022-06-29 15:20:00|2064.9|2061.9|2066.4|2064.4|2069.9|2067.1|2064.3|2061.7|549
1656516300000|2022-06-29 15:25:00|2066.3|2064.3|2070.1|2068.1|2071.8|2068.9|2066.3|2064|548
1656516600000|2022-06-29 15:30:00|2070.2|2068.2|2069.8|2066.8|2070.9|2068.2|2067.3|2065.1|570
1656516900000|2022-06-29 15:35:00|2069.7|2066.7|2069.7|2067.7|2071.3|2068.7|2069.1|2066.7|484
1656517200000|2022-06-29 15:40:00|2069.6|2067.6|2070.1|2068.1|2071.9|2069.5|2067.4|2065.4|612
1656517500000|2022-06-29 15:45:00|2070.2|2068.2|2072.6|2070.6|2073.6|2071.6|2070.1|2067.8|574
1656517800000|2022-06-29 15:50:00|2072.9|2070.9|2075.6|2073.6|2076.9|2074.5|2072|2070|384
1656518100000|2022-06-29 15:55:00|2075.4|2073.4|2077.4|2075.4|2078.5|2075.9|2075.2|2073|446
1656518400000|2022-06-29 16:00:00|2077.5|2075.5|2080.3|2078.3|2080.9|2078.8|2077.2|2074.7|376
1656518700000|2022-06-29 16:05:00|2080.2|2078.2|2078.8|2075.8|2081|2078.8|2078.7|2075.7|372
1656519000000|2022-06-29 16:10:00|2078.7|2075.7|2079.2|2076.2|2080.9|2077.9|2078.6|2075.7|316
1656519300000|2022-06-29 16:15:00|2079.3|2076.3|2078.2|2075.2|2079.6|2077|2077.1|2074.4|266
1656519600000|2022-06-29 16:20:00|2077.9|2075.9|2078.9|2075.9|2080.7|2077.7|2077.9|2075.4|300
1656519900000|2022-06-29 16:25:00|2078.8|2075.8|2076.9|2074.9|2079.2|2076.3|2076.8|2074.5|312
1656520200000|2022-06-29 16:30:00|2077|2075|2078.6|2075.6|2078.7|2075.7|2076.5|2074.5|213
1656520500000|2022-06-29 16:35:00|2078.5|2075.5|2078.3|2075.3|2078.6|2076|2076.8|2074.5|265
1656520800000|2022-06-29 16:40:00|2078.4|2075.4|2076.9|2074.9|2078.7|2075.7|2076.6|2074.6|209
1656521100000|2022-06-29 16:45:00|2076.8|2074.8|2076.3|2073.3|2077.5|2075|2075.8|2072.8|226
1656521400000|2022-06-29 16:50:00|2076.2|2073.2|2078.3|2076.3|2078.9|2076.4|2076.1|2073.1|282
1656521700000|2022-06-29 16:55:00|2078.6|2075.6|2078.3|2075.3|2080.1|2077.7|2077.7|2074.9|260
1656522000000|2022-06-29 17:00:00|2078.2|2075.2|2078.5|2076.5|2079.1|2076.6|2077.5|2074.9|216
1656522300000|2022-06-29 17:05:00|2078.6|2076.6|2079.7|2076.7|2079.8|2077.3|2078.2|2075.7|232
1656522600000|2022-06-29 17:10:00|2079.6|2076.6|2078.8|2075.8|2080|2077.6|2078.1|2075.7|168
1656522900000|2022-06-29 17:15:00|2078.7|2075.7|2076.9|2073.9|2078.7|2076|2076.5|2073.8|168
1656523200000|2022-06-29 17:20:00|2076.8|2073.8|2078.3|2075.3|2078.9|2076.3|2075.6|2072.8|223
1656523500000|2022-06-29 17:25:00|2078.4|2075.4|2077.7|2074.7|2078.4|2075.4|2076.6|2073.8|317
1656523800000|2022-06-29 17:30:00|2077.6|2074.6|2076.6|2073.6|2078.3|2075.3|2076.3|2073.3|224
1656524100000|2022-06-29 17:35:00|2076.5|2073.5|2075.9|2073.9|2076.6|2073.9|2075.3|2072.4|205
1656524400000|2022-06-29 17:40:00|2075.8|2073.8|2076.9|2073.9|2077|2074.1|2075.7|2073.3|135
1656524700000|2022-06-29 17:45:00|2077|2074|2075.9|2073.9|2077|2074.5|2075.3|2072.8|155
1656525000000|2022-06-29 17:50:00|2076|2074|2077|2074|2077.8|2075.4|2075.9|2073.4|178
1656525300000|2022-06-29 17:55:00|2076.5|2074.5|2077.4|2075.4|2077.9|2075.5|2076.4|2074|141
1656525600000|2022-06-29 18:00:00|2077.3|2075.3|2082.4|2079.4|2082.7|2079.9|2077.1|2074.6|337
1656525900000|2022-06-29 18:05:00|2082.3|2079.3|2083.3|2080.3|2085.2|2082.7|2082.2|2079.2|290
1656526200000|2022-06-29 18:10:00|2083.2|2080.2|2082.8|2080.8|2084.2|2081.7|2082.3|2079.4|216
1656526500000|2022-06-29 18:15:00|2083|2081|2083|2080|2084.2|2081.7|2082.3|2079.7|216
1656526800000|2022-06-29 18:20:00|2082.9|2079.9|2081.9|2078.9|2083.1|2080.6|2080.3|2077.8|201
1656527100000|2022-06-29 18:25:00|2082|2079|2081.9|2078.9|2083.1|2080.1|2081.2|2078.7|219
1656527400000|2022-06-29 18:30:00|2081.8|2078.8|2081.8|2078.8|2082.8|2079.9|2080.4|2077.5|169
1656527700000|2022-06-29 18:35:00|2082|2079|2081.9|2078.9|2082|2079.6|2081|2078.4|127
1656528000000|2022-06-29 18:40:00|2081.8|2078.8|2081.1|2078.1|2082.1|2079.5|2080.5|2078|139
1656528300000|2022-06-29 18:45:00|2081|2078|2077.9|2074.9|2081|2078.4|2077.3|2074.8|182
1656528600000|2022-06-29 18:50:00|2078|2075|2078.8|2075.8|2079.4|2076.9|2077.2|2074.6|208
1656528900000|2022-06-29 18:55:00|2078.9|2075.9|2077.8|2075.8|2079.5|2076.9|2077.7|2075.3|208
1656529200000|2022-06-29 19:00:00|2077.9|2075.9|2078.4|2075.4|2078.5|2076|2077.1|2074.5|174
1656529500000|2022-06-29 19:05:00|2078.5|2075.5|2079.9|2076.9|2080|2077.6|2077.4|2074.9|162
1656529800000|2022-06-29 19:10:00|2080|2077|2080.2|2077.2|2080.6|2078.1|2078.3|2075.8|209
1656530100000|2022-06-29 19:15:00|2080.1|2077.1|2079.1|2076.1|2081.8|2079|2078.7|2076.1|180
1656530400000|2022-06-29 19:20:00|2079.2|2076.2|2079.3|2077.3|2080|2077.4|2078.6|2075.8|131
1656530700000|2022-06-29 19:25:00|2079.5|2077.5|2079.6|2077.6|2080.1|2077.8|2079.2|2076.5|120
1656531000000|2022-06-29 19:30:00|2079.7|2077.7|2078.8|2076.8|2080.4|2078.4|2078.8|2076.8|162
1656531300000|2022-06-29 19:35:00|2079|2077|2078.7|2076.7|2079.7|2077.1|2078.3|2075.9|119
1656531600000|2022-06-29 19:40:00|2078.6|2076.6|2078.3|2075.3|2079.4|2076.7|2077.8|2075.1|129
1656531900000|2022-06-29 19:45:00|2078.2|2075.2|2077.2|2075.2|2079|2076.4|2077.1|2074.4|153
1656532200000|2022-06-29 19:50:00|2077.7|2074.7|2077.6|2075.6|2078.7|2076.2|2077.1|2074.7|154
1656532500000|2022-06-29 19:55:00|2077.7|2075.7|2078.4|2075.4|2079.2|2076.6|2077.5|2075|218
1656532800000|2022-06-29 20:00:00|2078|2075|2078.5|2075.5|2079|2076.6|2077.9|2074.9|123
1656533100000|2022-06-29 20:05:00|2078.6|2075.6|2077.8|2074.8|2079.1|2076.6|2077|2074.4|125
1656533400000|2022-06-29 20:10:00|2077.9|2074.9|2077.6|2074.6|2078.1|2075.6|2077|2074.5|101
1656533700000|2022-06-29 20:15:00|2077.5|2074.5|2078|2075|2078.3|2075.6|2077.2|2074.5|103
1656534000000|2022-06-29 20:20:00|2077.9|2074.9|2078.3|2075.3|2078.4|2075.9|2077.4|2074.8|100
1656534300000|2022-06-29 20:25:00|2078.2|2075.2|2077.2|2075.2|2078.6|2076|2076.9|2074.4|122
1656534600000|2022-06-29 20:30:00|2077.7|2074.7|2077.4|2074.4|2077.8|2075.1|2076.8|2074.1|107
1656534900000|2022-06-29 20:35:00|2077.3|2074.3|2077.1|2074.1|2077.8|2075.1|2076.8|2074|113
1656535200000|2022-06-29 20:40:00|2076.9|2073.9|2076.4|2073.4|2077.3|2074.3|2075.9|2073.1|121
1656535500000|2022-06-29 20:45:00|2076.3|2073.3|2076|2073|2076.4|2073.4|2075.9|2072.9|84
1656535800000|2022-06-29 20:50:00|2075.6|2072.6|2076.7|2073.7|2077.5|2074.5|2075.6|2072.6|165
1656536100000|2022-06-29 20:55:00|2076.5|2073.5|2076.2|2073.2|2081.2|2074.6|2075.4|2071.5|321
1656540000000|2022-06-29 22:00:00|2075.5|2073.5|2077.1|2074.1|2078.2|2075.2|2075.5|2072.9|214
1656540300000|2022-06-29 22:05:00|2077.3|2074.3|2076.1|2073.1|2077.6|2074.6|2076|2073|155
1656540600000|2022-06-29 22:10:00|2076.3|2073.3|2076.1|2073.1|2076.4|2073.4|2075.8|2072.8|63
1656540900000|2022-06-29 22:15:00|2076|2073|2076.3|2073.3|2076.5|2073.5|2074.9|2071.9|138
1656541200000|2022-06-29 22:20:00|2076.4|2073.4|2077.3|2074.3|2077.6|2074.7|2076|2073.1|107
1656541500000|2022-06-29 22:25:00|2077.9|2074.9|2077.5|2074.5|2078.1|2075.1|2076.9|2074.2|94
1656541800000|2022-06-29 22:30:00|2077.6|2074.6|2076.3|2073.3|2077.8|2074.8|2076.2|2073.2|105
1656542100000|2022-06-29 22:35:00|2076.4|2073.4|2076.1|2074.1|2076.9|2074.3|2075.9|2073.2|116
1656542400000|2022-06-29 22:40:00|2076|2074|2076.1|2074.1|2076.9|2074.4|2075.9|2073.3|68
1656542700000|2022-06-29 22:45:00|2076.3|2074.3|2076.5|2073.5|2076.8|2074.3|2075.9|2073.3|76
1656543000000|2022-06-29 22:50:00|2076.6|2073.6|2076.1|2074.1|2077.3|2074.8|2076|2073.5|122
1656543300000|2022-06-29 22:55:00|2076.2|2074.2|2075.9|2073.9|2077.2|2074.8|2075.9|2073.4|89
1656543600000|2022-06-29 23:00:00|2076.1|2074.1|2075|2072|2076.6|2074.1|2074.5|2072|137
1656543900000|2022-06-29 23:05:00|2075.1|2072.1|2074.8|2071.8|2075.2|2072.4|2073.9|2071.2|104
1656544200000|2022-06-29 23:10:00|2074.7|2071.7|2075.1|2072.1|2075.4|2072.4|2073.9|2071.1|120
1656544500000|2022-06-29 23:15:00|2075|2072|2075.8|2072.8|2076|2073|2075|2072|65
1656544800000|2022-06-29 23:20:00|2075.7|2072.7|2074.3|2071.3|2075.9|2072.9|2073.5|2070.5|153
1656545100000|2022-06-29 23:25:00|2074.2|2071.2|2074|2071|2074.4|2071.4|2073.5|2070.5|95
1656545400000|2022-06-29 23:30:00|2073.9|2070.9|2075.8|2072.8|2075.8|2072.8|2073.7|2070.7|88
1656545700000|2022-06-29 23:35:00|2075.7|2072.7|2075.7|2072.7|2076|2073|2075.3|2072.3|81
1656546000000|2022-06-29 23:40:00|2075.8|2072.8|2075.9|2072.9|2076.2|2073.5|2075.4|2072.5|79
1656546300000|2022-06-29 23:45:00|2075.5|2072.5|2075.9|2072.9|2076.2|2073.2|2075.4|2072.4|85
1656546600000|2022-06-29 23:50:00|2075.8|2072.8|2075.3|2073.3|2076.2|2073.4|2074.7|2072.1|106
1656546900000|2022-06-29 23:55:00|2075.7|2072.7|2076.9|2073.9|2077.2|2074.2|2075.6|2072.6|127
1656547200000|2022-06-30 00:00:00|2077|2074|2075.1|2072.1|2077.4|2074.4|2074|2071|289
1656547500000|2022-06-30 00:05:00|2075.2|2072.2|2074.9|2071.9|2076.1|2073.1|2074.8|2071.8|237
1656547800000|2022-06-30 00:10:00|2074.8|2071.8|2075.5|2072.5|2075.6|2072.8|2074.6|2071.6|179
1656548100000|2022-06-30 00:15:00|2075.3|2072.3|2075.5|2072.5|2076.8|2073.8|2074.8|2072.2|186
1656548400000|2022-06-30 00:20:00|2075.4|2072.4|2076.9|2073.9|2077.4|2074.4|2075.3|2072.3|198
1656548700000|2022-06-30 00:25:00|2077|2074|2077.1|2074.1|2077.8|2075.1|2076.7|2073.8|127
1656549000000|2022-06-30 00:30:00|2077|2074|2078|2075|2078.1|2075.6|2076.7|2073.8|147
1656549300000|2022-06-30 00:35:00|2077.9|2074.9|2077|2074|2079|2076.4|2076.9|2073.9|144
1656549600000|2022-06-30 00:40:00|2077.1|2074.1|2079.1|2076.1|2079.5|2076.5|2077|2074|131
1656549900000|2022-06-30 00:45:00|2078.9|2075.9|2078.4|2075.4|2079.2|2076.3|2077.9|2075.3|149
1656550200000|2022-06-30 00:50:00|2078.5|2075.5|2077.3|2074.3|2079|2076.4|2076.9|2073.9|193
1656550500000|2022-06-30 00:55:00|2077.2|2074.2|2078.2|2075.2|2078.2|2075.2|2076.9|2073.9|262
1656550800000|2022-06-30 01:00:00|2077.8|2074.8|2074|2071|2077.8|2074.8|2073.9|2070.9|491
1656551100000|2022-06-30 01:05:00|2074.1|2071.1|2075.3|2072.3|2076.1|2073.1|2073.3|2070.7|390
1656551400000|2022-06-30 01:10:00|2075.4|2072.4|2074.4|2071.4|2076|2073|2073.9|2070.9|307
1656551700000|2022-06-30 01:15:00|2074.3|2071.3|2074.4|2071.4|2075.5|2072.6|2073.7|2070.7|348
1656552000000|2022-06-30 01:20:00|2074.5|2071.5|2076|2073|2076.1|2073.3|2073.8|2070.8|302
1656552300000|2022-06-30 01:25:00|2076.1|2073.1|2075.9|2072.9|2077.1|2074.5|2075.4|2072.8|212
1656552600000|2022-06-30 01:30:00|2076|2073|2075.7|2072.7|2076.3|2073.5|2074.2|2071.2|490
1656552900000|2022-06-30 01:35:00|2075.6|2072.6|2076|2073|2076.8|2073.8|2074.8|2071.8|411
1656553200000|2022-06-30 01:40:00|2076.1|2073.1|2077.7|2074.7|2078|2075.3|2076.1|2073.1|324
1656553500000|2022-06-30 01:45:00|2077.6|2074.6|2077.7|2074.7|2078.1|2075.4|2076.4|2073.4|337
1656553800000|2022-06-30 01:50:00|2077.5|2074.5|2078.3|2075.3|2078.5|2075.9|2076.7|2074.3|314
1656554100000|2022-06-30 01:55:00|2077.6|2075.6|2076.4|2073.4|2078.4|2075.9|2075.9|2073.2|227
1656554400000|2022-06-30 02:00:00|2076.5|2073.5|2076.6|2073.6|2078.1|2075.1|2076.4|2073.4|228
1656554700000|2022-06-30 02:05:00|2076.7|2073.7|2077|2074|2077.5|2074.6|2076.2|2073.2|177
1656555000000|2022-06-30 02:10:00|2077.1|2074.1|2077.4|2074.4|2078|2075|2076.3|2073.3|224
1656555300000|2022-06-30 02:15:00|2077.2|2074.2|2077.3|2074.3|2078|2075|2076.4|2073.8|209
1656555600000|2022-06-30 02:20:00|2077.4|2074.4|2079.3|2076.3|2079.5|2076.5|2076.9|2073.9|199
1656555900000|2022-06-30 02:25:00|2079.4|2076.4|2082.5|2079.5|2082.8|2079.8|2078.4|2075.9|278
1656556200000|2022-06-30 02:30:00|2082.6|2079.6|2081.4|2078.4|2083.4|2080.4|2081.1|2078.2|400
1656556500000|2022-06-30 02:35:00|2081.3|2078.3|2082|2080|2083|2080|2081.1|2078.1|382
1656556800000|2022-06-30 02:40:00|2081.9|2079.9|2080.9|2077.9|2082.5|2080|2079.3|2076.3|360
1656557100000|2022-06-30 02:45:00|2081|2078|2077.1|2074.1|2081.1|2078.1|2076.7|2073.7|354
1656557400000|2022-06-30 02:50:00|2077.3|2074.3|2078.1|2075.1|2078.7|2075.7|2076.5|2073.5|294
1656557700000|2022-06-30 02:55:00|2078.4|2075.4|2078.4|2075.4|2079.1|2076.3|2077.1|2074.1|340
1656558000000|2022-06-30 03:00:00|2078.3|2075.3|2077.7|2074.7|2079.4|2076.7|2077.3|2074.4|212
1656558300000|2022-06-30 03:05:00|2077.2|2075.2|2077|2074|2078.1|2075.3|2076.6|2073.6|223
1656558600000|2022-06-30 03:10:00|2076.9|2073.9|2076.6|2073.6|2077.4|2074.8|2076.3|2073.4|281
1656558900000|2022-06-30 03:15:00|2076.5|2073.5|2076.9|2073.9|2078.7|2075.7|2076.1|2073.3|307
1656559200000|2022-06-30 03:20:00|2077|2074|2077.7|2074.7|2078|2075|2076.5|2073.5|338
1656559500000|2022-06-30 03:25:00|2077.6|2074.6|2077.8|2074.8|2078.8|2076|2077.2|2074.3|213
1656559800000|2022-06-30 03:30:00|2077.6|2074.6|2075.7|2072.7|2077.7|2074.9|2075.2|2072.6|176
1656560100000|2022-06-30 03:35:00|2075.6|2072.6|2074.9|2071.9|2076.4|2073.6|2074.2|2071.7|211
1656560400000|2022-06-30 03:40:00|2074.8|2071.8|2075.1|2072.1|2075.8|2072.8|2074|2071|210
1656560700000|2022-06-30 03:45:00|2075|2072|2073.6|2070.6|2075.1|2072.1|2073.3|2070.3|235
1656561000000|2022-06-30 03:50:00|2073.7|2070.7|2073.2|2070.2|2074.4|2071.4|2072.8|2069.8|233
1656561300000|2022-06-30 03:55:00|2073.1|2070.1|2072.7|2069.7|2073.6|2070.7|2072|2069|245
1656561600000|2022-06-30 04:00:00|2073|2070|2073|2070|2073.5|2070.7|2071.9|2069.1|181
1656561900000|2022-06-30 04:05:00|2073.1|2070.1|2073.2|2070.2|2073.7|2071.1|2072.3|2069.6|199
1656562200000|2022-06-30 04:10:00|2073.5|2070.5|2073.8|2071.8|2074.1|2071.8|2072.8|2069.8|138
1656562500000|2022-06-30 04:15:00|2073.7|2071.7|2073.2|2071.2|2074.2|2071.9|2072.6|2069.7|155
1656562800000|2022-06-30 04:20:00|2073|2071|2073.2|2070.2|2073.9|2071|2072.2|2069.5|149
1656563100000|2022-06-30 04:25:00|2073.1|2070.1|2072.2|2070.2|2073.5|2070.9|2071.8|2069.4|92
1656563400000|2022-06-30 04:30:00|2072.1|2070.1|2072.5|2069.5|2073.1|2070.3|2071.9|2068.9|163
1656563700000|2022-06-30 04:35:00|2072.7|2069.7|2072.9|2069.9|2073.6|2070.6|2071.9|2068.9|199
1656564000000|2022-06-30 04:40:00|2072.8|2069.8|2073.5|2070.5|2074.3|2071.3|2072.8|2069.8|182
1656564300000|2022-06-30 04:45:00|2073.6|2070.6|2073.7|2070.7|2074.4|2071.4|2072.9|2070|198
1656564600000|2022-06-30 04:50:00|2073.5|2070.5|2074.2|2072.2|2074.9|2072.5|2073.4|2070.4|192
1656564900000|2022-06-30 04:55:00|2074.5|2072.5|2074.4|2071.4|2075|2072.5|2073.9|2070.9|102
1656565200000|2022-06-30 05:00:00|2074.2|2071.2|2074.7|2071.7|2074.9|2071.9|2073.4|2070.5|201
1656565500000|2022-06-30 05:05:00|2074.8|2071.8|2074.6|2071.6|2075.1|2072.2|2073.3|2070.4|223
1656565800000|2022-06-30 05:10:00|2074.5|2071.5|2075|2072|2075.1|2072.1|2073.7|2070.7|249
1656566100000|2022-06-30 05:15:00|2074.9|2071.9|2076.2|2073.2|2076.5|2073.7|2074.8|2071.8|252
1656566400000|2022-06-30 05:20:00|2076.1|2073.1|2075.8|2072.8|2076.9|2073.9|2074.9|2071.9|287
1656566700000|2022-06-30 05:25:00|2075.9|2072.9|2074.2|2071.2|2075.9|2072.9|2072.3|2069.3|380
1656567000000|2022-06-30 05:30:00|2074|2071|2073.5|2071.5|2075.5|2072.6|2072.3|2070.3|441
1656567300000|2022-06-30 05:35:00|2073.6|2071.6|2074.8|2071.8|2075|2072.5|2072.8|2070.3|303
1656567600000|2022-06-30 05:40:00|2074.3|2072.3|2072.8|2070.8|2075.2|2072.7|2072.5|2070.1|333
1656567900000|2022-06-30 05:45:00|2072.7|2070.7|2073.8|2070.8|2076.6|2073.8|2072.5|2070.5|390
1656568200000|2022-06-30 05:50:00|2073.9|2070.9|2074.9|2072.9|2076.3|2073.5|2072.6|2069.9|301
1656568500000|2022-06-30 05:55:00|2075|2073|2074.8|2071.8|2075.8|2073.4|2074|2071|361
1656568800000|2022-06-30 06:00:00|2074.7|2071.7|2077.5|2075.5|2078.4|2075.8|2074.1|2071.1|540
1656569100000|2022-06-30 06:05:00|2077.3|2075.3|2078.7|2075.7|2079.1|2076.5|2076.9|2074.3|386
1656569400000|2022-06-30 06:10:00|2078.8|2075.8|2079.4|2076.4|2080|2077|2077.6|2075|366
1656569700000|2022-06-30 06:15:00|2079.5|2076.5|2081.5|2078.5|2083.7|2080.7|2079.5|2076.5|567
1656570000000|2022-06-30 06:20:00|2081.9|2078.9|2081.3|2078.3|2082.1|2079.1|2080.6|2077.6|411
1656570300000|2022-06-30 06:25:00|2081.2|2078.2|2080|2077|2081.2|2078.2|2079.3|2076.3|450
1656570600000|2022-06-30 06:30:00|2079.8|2076.8|2077.2|2074.2|2080.1|2077.1|2076.2|2073.7|472
1656570900000|2022-06-30 06:35:00|2077.1|2074.1|2079|2076|2079.4|2076.4|2076.1|2073.6|403
1656571200000|2022-06-30 06:40:00|2079.1|2076.1|2078.6|2075.6|2079.1|2076.1|2077.2|2074.2|386
1656571500000|2022-06-30 06:45:00|2078.5|2075.5|2081.4|2078.4|2082.5|2079.5|2078.5|2075.5|485
1656571800000|2022-06-30 06:50:00|2081.3|2078.3|2078.6|2075.6|2082|2079|2078|2075|382
1656572100000|2022-06-30 06:55:00|2078.7|2075.7|2079.7|2076.7|2080.4|2077.9|2077.5|2075|528
1656572400000|2022-06-30 07:00:00|2079.8|2076.8|2082.3|2079.3|2083.2|2080.7|2078.3|2075.7|481
1656572700000|2022-06-30 07:05:00|2082.6|2079.6|2082.3|2079.3|2083.6|2081.1|2081.5|2078.7|395
1656573000000|2022-06-30 07:10:00|2082.2|2079.2|2082|2080|2083.6|2081.1|2080.7|2078.7|508
1656573300000|2022-06-30 07:15:00|2082.1|2080.1|2081.7|2079.7|2083.3|2080.8|2081.1|2079|569
1656573600000|2022-06-30 07:20:00|2081.6|2079.6|2081.2|2079.2|2082.5|2080|2080.3|2078.3|276
1656573900000|2022-06-30 07:25:00|2081.5|2079.5|2080.6|2078.6|2082.2|2079.6|2080.3|2078.3|300
1656574200000|2022-06-30 07:30:00|2080.5|2078.5|2082.5|2080.5|2083.3|2081.2|2080.2|2078|416
1656574500000|2022-06-30 07:35:00|2082.4|2080.4|2078.8|2076.8|2083.4|2081.2|2078.4|2076.4|394
1656574800000|2022-06-30 07:40:00|2078.9|2076.9|2078|2076|2080.2|2078.1|2077.8|2075.7|478
1656575100000|2022-06-30 07:45:00|2077.9|2075.9|2078.5|2076.5|2079.2|2076.7|2075.9|2073.9|634
1656575400000|2022-06-30 07:50:00|2078.6|2076.6|2080.3|2078.3|2081.1|2078.9|2078.2|2076|394
1656575700000|2022-06-30 07:55:00|2080.4|2078.4|2078.1|2076.1|2080.8|2078.6|2077.3|2075.3|547
1656576000000|2022-06-30 08:00:00|2078|2076|2077.4|2075.4|2079|2077|2076.9|2074.9|408
1656576300000|2022-06-30 08:05:00|2077.3|2075.3|2077.5|2075.5|2078|2076|2076.3|2074.3|307
1656576600000|2022-06-30 08:10:00|2077.6|2075.6|2075.1|2073.1|2077.7|2075.7|2074.7|2072.7|286
1656576900000|2022-06-30 08:15:00|2075.2|2073.2|2073.2|2071.2|2075.2|2073.2|2073.1|2071.1|210
1656577200000|2022-06-30 08:20:00|2073.6|2071.6|2072.3|2070.3|2074.1|2072.1|2072.3|2070.3|218
1656577500000|2022-06-30 08:25:00|2072.2|2070.2|2070.2|2068.2|2072.4|2070.4|2069.9|2067.9|400
1656577800000|2022-06-30 08:30:00|2070.1|2068.1|2070.9|2068.9|2071.3|2069.3|2069.4|2067.4|303
1656578100000|2022-06-30 08:35:00|2071|2069|2070.8|2068.8|2071.4|2069.4|2067.6|2065.6|479
1656578400000|2022-06-30 08:40:00|2070.7|2068.7|2071.8|2069.8|2072.6|2070.2|2070.1|2068.1|458
1656578700000|2022-06-30 08:45:00|2071.9|2069.9|2073.9|2071.9|2074.9|2072.6|2071.7|2069.3|345
1656579000000|2022-06-30 08:50:00|2074|2072|2074.4|2072.4|2076.5|2074.1|2073.9|2071.5|487
1656579300000|2022-06-30 08:55:00|2074.3|2072.3|2074.3|2072.3|2075|2072.9|2073.3|2071.3|367
1656579600000|2022-06-30 09:00:00|2074.5|2072.5|2070.3|2068.3|2074.8|2072.6|2070.2|2067.7|437
1656579900000|2022-06-30 09:05:00|2070.4|2068.4|2070.8|2068.8|2072.5|2070.4|2070.1|2067.7|358
1656580200000|2022-06-30 09:10:00|2070.9|2068.9|2068.4|2066.4|2072.1|2069.6|2068.3|2066.3|356
1656580500000|2022-06-30 09:15:00|2068.3|2066.3|2064.5|2062.5|2068.6|2066.6|2062.9|2060.9|394
1656580800000|2022-06-30 09:20:00|2064.7|2061.7|2064.7|2062.7|2065.7|2063.7|2062.8|2060.6|359
1656581100000|2022-06-30 09:25:00|2064.6|2062.6|2063.6|2060.6|2064.9|2062.9|2061.7|2059.1|330
1656581400000|2022-06-30 09:30:00|2063.5|2060.5|2066.2|2063.2|2066.4|2063.8|2063.1|2060.4|317
1656581700000|2022-06-30 09:35:00|2066.3|2063.3|2063.5|2061.5|2067.2|2064.6|2063.2|2060.7|363
1656582000000|2022-06-30 09:40:00|2063.4|2061.4|2062.5|2059.5|2064.2|2062.2|2061.6|2059.1|240
1656582300000|2022-06-30 09:45:00|2062.4|2059.4|2064.4|2062.4|2064.4|2062.4|2061.3|2058.3|343
1656582600000|2022-06-30 09:50:00|2064.5|2062.5|2064.7|2062.7|2065.6|2063.6|2063.2|2061|393
1656582900000|2022-06-30 09:55:00|2064.8|2062.8|2065.6|2062.6|2065.8|2063.5|2063.2|2060.9|367
1656583200000|2022-06-30 10:00:00|2065|2063|2061.3|2059.3|2065.1|2063.1|2060.9|2058.9|514
1656583500000|2022-06-30 10:05:00|2061|2059|2064.1|2062.1|2065.1|2063.1|2060.8|2058.8|425
1656583800000|2022-06-30 10:10:00|2064.2|2062.2|2063.4|2061.4|2064.9|2062.7|2062.9|2060.7|486
1656584100000|2022-06-30 10:15:00|2063.5|2061.5|2061.7|2059.7|2063.9|2061.6|2060.9|2058.9|392
1656584400000|2022-06-30 10:20:00|2061.6|2059.6|2063.4|2061.4|2063.4|2061.4|2060.8|2058.8|385
1656584700000|2022-06-30 10:25:00|2063.5|2061.5|2059.3|2057.3|2063.6|2061.6|2059.2|2057.2|474
1656585000000|2022-06-30 10:30:00|2058.9|2056.9|2060.2|2058.2|2060.8|2058.8|2058.8|2056.8|438
1656585300000|2022-06-30 10:35:00|2060|2058|2060.7|2058.7|2061.7|2059.4|2059.4|2057.4|360
1656585600000|2022-06-30 10:40:00|2060.6|2058.6|2059.2|2057.2|2061.5|2059.5|2058.9|2056.9|329
1656585900000|2022-06-30 10:45:00|2059.3|2057.3|2055.8|2053.8|2060.4|2058.4|2054.6|2052|614
1656586200000|2022-06-30 10:50:00|2056|2054|2054.9|2052.9|2056.6|2054.3|2054.1|2051.9|537
1656586500000|2022-06-30 10:55:00|2055|2053|2051|2049|2055.5|2053.3|2050.8|2048.8|573
1656586800000|2022-06-30 11:00:00|2050.5|2048.5|2044.9|2042.9|2051.7|2049.7|2040.7|2038.7|793
1656587100000|2022-06-30 11:05:00|2045.1|2043.1|2048.1|2046.1|2050.9|2048.9|2045.1|2043.1|625
1656587400000|2022-06-30 11:10:00|2048|2046|2053|2051|2053.3|2051.3|2047.1|2044.8|618
1656587700000|2022-06-30 11:15:00|2053.1|2051.1|2050.6|2048.6|2053.1|2051.1|2048.3|2045.8|369
1656588000000|2022-06-30 11:20:00|2050.7|2048.7|2049.3|2047.3|2051.4|2049.4|2047.2|2045.2|352
1656588300000|2022-06-30 11:25:00|2049.2|2047.2|2045.5|2043.5|2049.5|2047.4|2045.2|2043.2|373
1656588600000|2022-06-30 11:30:00|2045.4|2043.4|2042.6|2040.6|2045.6|2043.6|2039.2|2037.2|522
1656588900000|2022-06-30 11:35:00|2042.5|2040.5|2034.3|2032.3|2043.3|2041.3|2034.2|2032.2|731
1656589200000|2022-06-30 11:40:00|2034.2|2032.2|2036.3|2034.3|2037.8|2035.8|2030.9|2028.9|792
1656589500000|2022-06-30 11:45:00|2036.5|2034.5|2040|2038|2040.4|2038.4|2034.2|2031.9|618
1656589800000|2022-06-30 11:50:00|2040.2|2038.2|2041.6|2039.6|2043.6|2041.1|2037.7|2035.7|673
1656590100000|2022-06-30 11:55:00|2041.5|2039.5|2044.8|2042.8|2047.2|2044.8|2038.6|2036.6|710
1656590400000|2022-06-30 12:00:00|2044.6|2042.6|2040.9|2037.9|2046.9|2043.9|2040.4|2037.7|605
1656590700000|2022-06-30 12:05:00|2040.8|2037.8|2043.7|2040.7|2047.7|2045.2|2039.7|2037.4|596
1656591000000|2022-06-30 12:10:00|2044.5|2041.5|2046.3|2044.3|2047.2|2044.5|2043|2040|484
1656591300000|2022-06-30 12:15:00|2046.5|2043.5|2047.9|2044.9|2048.4|2045.4|2043.9|2041.5|494
1656591600000|2022-06-30 12:20:00|2047.7|2044.7|2044.8|2041.8|2048.2|2045.2|2041.5|2039.5|761
1656591900000|2022-06-30 12:25:00|2044|2041|2043|2040|2044|2041|2040.3|2037.5|663
1656592200000|2022-06-30 12:30:00|2043.4|2040.4|2050.9|2048.9|2051.9|2049.6|2042.5|2039.5|1223
1656592500000|2022-06-30 12:35:00|2051.2|2049.2|2050.9|2048.9|2051.8|2049.5|2045.8|2043.3|945
1656592800000|2022-06-30 12:40:00|2051.1|2049.1|2063.5|2060.5|2065.3|2062.3|2048.9|2046.3|1240
1656593100000|2022-06-30 12:45:00|2063.3|2060.3|2064.3|2061.3|2067.7|2064.7|2058.4|2055.7|1073
1656593400000|2022-06-30 12:50:00|2063.9|2060.9|2062.4|2059.4|2065.4|2062.4|2061.3|2058.3|806
1656593700000|2022-06-30 12:55:00|2062.6|2059.6|2061.9|2058.9|2064.3|2061.3|2060.3|2057.6|872
1656594000000|2022-06-30 13:00:00|2062.1|2059.1|2065.8|2062.8|2074|2071.4|2062|2059|1175
1656594300000|2022-06-30 13:05:00|2065.5|2062.5|2059.5|2056.5|2066.5|2063.5|2058.8|2056.3|1015
1656594600000|2022-06-30 13:10:00|2059.6|2056.6|2061.6|2058.6|2064.4|2061.9|2058.9|2055.9|946
1656594900000|2022-06-30 13:15:00|2061.5|2058.5|2056.3|2053.3|2061.6|2058.6|2053.9|2051|1055
1656595200000|2022-06-30 13:20:00|2056.5|2053.5|2058.7|2055.7|2061|2058|2055.6|2052.6|763
1656595500000|2022-06-30 13:25:00|2059|2056|2059.5|2056.5|2061.7|2058.7|2058.6|2055.6|672
1656595800000|2022-06-30 13:30:00|2059.1|2056.1|2063.9|2060.9|2069.3|2066.3|2055.9|2053.4|1126
1656596100000|2022-06-30 13:35:00|2064|2061|2056.4|2053.4|2065.6|2062.6|2055.9|2052.9|824
1656596400000|2022-06-30 13:40:00|2056.3|2053.3|2055|2052|2056.8|2054.6|2053|2050.2|727
1656596700000|2022-06-30 13:45:00|2054.9|2051.9|2052.7|2049.7|2056|2053|2050.6|2047.9|812
1656597000000|2022-06-30 13:50:00|2052.6|2049.6|2052.4|2049.4|2053.8|2050.9|2050.6|2047.8|736
1656597300000|2022-06-30 13:55:00|2052.3|2049.3|2047.9|2044.9|2053.1|2050.1|2047.4|2044.4|653
1656597600000|2022-06-30 14:00:00|2047.8|2044.8|2048|2046|2050.9|2048.3|2045.9|2043.5|875
1656597900000|2022-06-30 14:05:00|2048.1|2046.1|2046.9|2043.9|2050.5|2048.1|2046.2|2043.9|793
1656598200000|2022-06-30 14:10:00|2047|2044|2047.4|2044.4|2048.5|2045.5|2045.1|2042.1|704
1656598500000|2022-06-30 14:15:00|2044.7|2041.7|2040.7|2037.7|2045.4|2043.1|2040.6|2037.6|403
1656598800000|2022-06-30 14:20:00|2040.8|2037.8|2039.8|2036.8|2042.3|2039.3|2037.5|2034.5|732
1656599100000|2022-06-30 14:25:00|2039.9|2036.9|2037.4|2034.4|2040.6|2038.1|2037|2034.1|682
1656599400000|2022-06-30 14:30:00|2037.6|2034.6|2032.6|2030.6|2037.7|2034.7|2031.7|2028.7|764
1656599700000|2022-06-30 14:35:00|2032.5|2030.5|2029.8|2026.8|2034.8|2032.1|2029.6|2026.6|873
1656600000000|2022-06-30 14:40:00|2029.7|2026.7|2031.7|2028.7|2035|2032.4|2028|2025|785
1656600300000|2022-06-30 14:45:00|2031.9|2028.9|2023.3|2020.3|2032.8|2029.8|2022.9|2019.9|868
1656600600000|2022-06-30 14:50:00|2023.4|2020.4|2028.4|2026.4|2028.6|2026.5|2023.1|2020.1|874
1656600900000|2022-06-30 14:55:00|2028.3|2026.3|2029.1|2026.1|2036.5|2033.7|2027.9|2025.3|983
1656601200000|2022-06-30 15:00:00|2029|2026|2028.3|2025.3|2029.1|2026.4|2025.4|2022.4|929
1656601500000|2022-06-30 15:05:00|2028.2|2025.2|2029.4|2026.4|2029.9|2026.9|2026.1|2023.4|703
1656601800000|2022-06-30 15:10:00|2029.6|2026.6|2029.8|2026.8|2031|2028.3|2027.4|2025.2|676
1656602100000|2022-06-30 15:15:00|2029.7|2026.7|2032.3|2030.3|2033.9|2031.4|2028.5|2026.1|668
1656602400000|2022-06-30 15:20:00|2032.2|2030.2|2033.1|2031.1|2034.2|2032|2030.7|2028.5|647
1656602700000|2022-06-30 15:25:00|2033|2031|2042.1|2039.1|2042.3|2039.7|2032.2|2029.9|608
1656603000000|2022-06-30 15:30:00|2042.2|2039.2|2039.1|2037.1|2043.1|2040.4|2037.5|2035.4|566
1656603300000|2022-06-30 15:35:00|2039|2037|2037.3|2035.3|2039.7|2037.6|2035.9|2033.4|490
1656603600000|2022-06-30 15:40:00|2037.4|2035.4|2040|2037|2040.1|2037.6|2035.7|2033.6|447
1656603900000|2022-06-30 15:45:00|2039.9|2036.9|2042.5|2040.5|2043.2|2041.2|2038.9|2036.4|504
1656604200000|2022-06-30 15:50:00|2042.2|2040.2|2043.9|2041.9|2045.2|2042.9|2042|2039.8|710
1656604500000|2022-06-30 15:55:00|2043.8|2041.8|2047.9|2045.9|2048.3|2046|2042.6|2039.6|457
1656604800000|2022-06-30 16:00:00|2047.7|2045.7|2047.5|2045.5|2050.9|2048.9|2046.2|2044.2|600
1656605100000|2022-06-30 16:05:00|2047.6|2045.6|2044.5|2042.5|2048.3|2046.3|2044|2041.5|514
1656605400000|2022-06-30 16:10:00|2044.1|2042.1|2044|2042|2045|2043|2042.9|2040.9|450
1656605700000|2022-06-30 16:15:00|2044.1|2042.1|2044.4|2042.4|2044.8|2042.8|2043.1|2041.1|352
1656606000000|2022-06-30 16:20:00|2044.3|2042.3|2044.6|2042.6|2045.5|2043.2|2042.7|2040.4|364
1656606300000|2022-06-30 16:25:00|2044.7|2042.7|2046.6|2044.6|2047.6|2045.2|2043.2|2041.2|388
1656606600000|2022-06-30 16:30:00|2046.7|2044.7|2047.1|2045.1|2048.5|2046.3|2046.4|2044|366
1656606900000|2022-06-30 16:35:00|2047.2|2045.2|2040.7|2038.7|2047.5|2045.5|2040.3|2038.3|358
1656607200000|2022-06-30 16:40:00|2040.8|2038.8|2039.8|2036.8|2040.8|2038.8|2038.4|2035.8|283
1656607500000|2022-06-30 16:45:00|2039.9|2036.9|2042.4|2039.4|2043.6|2040.6|2039.9|2036.9|392
1656607800000|2022-06-30 16:50:00|2042.3|2039.3|2043.1|2040.1|2043.4|2040.9|2041.3|2038.4|449
1656608100000|2022-06-30 16:55:00|2042.9|2040.9|2041.4|2038.4|2043.1|2040.9|2040.2|2037.8|458
1656608400000|2022-06-30 17:00:00|2041.3|2038.3|2041.8|2038.8|2041.9|2039.2|2038.8|2036.3|333
1656608700000|2022-06-30 17:05:00|2041.7|2038.7|2040.8|2038.8|2041.7|2038.9|2039.1|2036.2|292
1656609000000|2022-06-30 17:10:00|2040.5|2038.5|2039.4|2036.4|2040.6|2038.6|2037.8|2034.9|284
1656609300000|2022-06-30 17:15:00|2039.3|2036.3|2039.8|2036.8|2041|2038.1|2038.9|2035.9|200
1656609600000|2022-06-30 17:20:00|2039.7|2036.7|2040.4|2038.4|2041.9|2039.1|2037.6|2035.1|383
1656609900000|2022-06-30 17:25:00|2040.5|2038.5|2036.2|2034.2|2042.1|2039.7|2036|2033.5|493
1656610200000|2022-06-30 17:30:00|2036.1|2034.1|2038.3|2036.3|2040.3|2038.3|2035.9|2033.3|363
1656610500000|2022-06-30 17:35:00|2037.8|2035.8|2037.6|2034.6|2038.4|2036.1|2036.2|2033.6|254
1656610800000|2022-06-30 17:40:00|2037.7|2034.7|2035.3|2032.3|2038.8|2036.1|2034.7|2032.2|342
1656611100000|2022-06-30 17:45:00|2035.2|2032.2|2039.2|2036.2|2039.8|2036.8|2035.2|2032.2|370
1656611400000|2022-06-30 17:50:00|2039.3|2036.3|2038.5|2035.5|2040.6|2038.2|2038.2|2035.2|321
1656611700000|2022-06-30 17:55:00|2038.4|2035.4|2038.2|2035.2|2038.8|2036.4|2037.1|2034.6|280
1656612000000|2022-06-30 18:00:00|2038.3|2035.3|2037.8|2034.8|2038.8|2036.3|2036.4|2033.7|322
1656612300000|2022-06-30 18:05:00|2037.7|2034.7|2037.4|2035.4|2038.9|2036.3|2036.9|2034.5|262
1656612600000|2022-06-30 18:10:00|2037.5|2034.5|2035.5|2032.5|2037.8|2035.2|2035.4|2032.4|388
1656612900000|2022-06-30 18:15:00|2035.4|2032.4|2035.5|2032.5|2036.7|2033.7|2034.8|2031.8|310
1656613200000|2022-06-30 18:20:00|2035.6|2032.6|2035.3|2032.3|2037.2|2034.2|2034.5|2031.8|430
1656613500000|2022-06-30 18:25:00|2035.2|2032.2|2036.6|2034.6|2037.1|2034.7|2034.7|2031.7|348
1656613800000|2022-06-30 18:30:00|2036.5|2034.5|2036.2|2033.2|2037.9|2035|2035.3|2032.3|299
1656614100000|2022-06-30 18:35:00|2036.3|2033.3|2036.8|2033.8|2037|2034|2034.4|2031.4|316
1656614400000|2022-06-30 18:40:00|2036.7|2033.7|2034.2|2031.2|2036.7|2033.7|2032.8|2030.2|333
1656614700000|2022-06-30 18:45:00|2034.3|2031.3|2034.9|2031.9|2035.8|2032.8|2033.6|2030.6|336
1656615000000|2022-06-30 18:50:00|2034.8|2031.8|2033.3|2030.3|2035.8|2032.8|2032.8|2029.8|386
1656615300000|2022-06-30 18:55:00|2033.2|2030.2|2032.9|2029.9|2034.5|2031.8|2032.5|2029.5|346
1656615600000|2022-06-30 19:00:00|2032.8|2029.8|2031.8|2029.8|2033.4|2030.5|2031.5|2029.1|328
1656615900000|2022-06-30 19:05:00|2031.9|2029.9|2029.9|2027.9|2031.9|2029.9|2028.9|2026.2|335
1656616200000|2022-06-30 19:10:00|2029.7|2027.7|2030|2027|2031.5|2028.9|2028.7|2026.3|336
1656616500000|2022-06-30 19:15:00|2030.1|2027.1|2029.4|2026.4|2030.1|2027.6|2028.1|2025.6|286
1656616800000|2022-06-30 19:20:00|2029.2|2026.2|2030.2|2027.2|2030.7|2027.7|2029.2|2026.2|301
1656617100000|2022-06-30 19:25:00|2030.3|2027.3|2031.1|2028.1|2031.2|2028.6|2029.9|2026.9|243
1656617400000|2022-06-30 19:30:00|2031.2|2028.2|2034.7|2031.7|2035|2032.3|2029.4|2027.4|347
1656617700000|2022-06-30 19:35:00|2034.5|2031.5|2032.9|2029.9|2034.7|2032|2032.1|2029.6|265
1656618000000|2022-06-30 19:40:00|2032.8|2029.8|2030.6|2028.6|2033.8|2031.7|2030.5|2028.5|303
1656618300000|2022-06-30 19:45:00|2030.7|2028.7|2032.1|2030.1|2033|2031|2030.7|2028.7|264
1656618600000|2022-06-30 19:50:00|2033.4|2030.4|2029.9|2027.9|2033.9|2030.9|2028.9|2026.9|247
1656618900000|2022-06-30 19:55:00|2029.4|2027.4|2024.6|2021.6|2030.1|2027.5|2023.5|2021.1|526
1656619200000|2022-06-30 20:00:00|2024.4|2021.4|2028|2026|2029.7|2026.7|2024.4|2021.4|395
1656619500000|2022-06-30 20:05:00|2028.1|2025.1|2026.7|2023.7|2028.7|2026.1|2026.2|2023.4|201
1656619800000|2022-06-30 20:10:00|2026.6|2023.6|2027.3|2024.3|2027.7|2025.1|2025.5|2022.5|235
1656620100000|2022-06-30 20:15:00|2027.2|2024.2|2027.9|2024.9|2027.9|2025.1|2026.2|2023.2|164
1656620400000|2022-06-30 20:20:00|2028|2025|2028.3|2025.3|2028.7|2026|2027.5|2024.5|147
1656620700000|2022-06-30 20:25:00|2028.1|2025.1|2028.7|2025.7|2029.1|2026.4|2027.8|2024.8|187
1656621000000|2022-06-30 20:30:00|2028.8|2025.8|2029.2|2026.2|2029.2|2026.3|2028|2025.3|167
1656621300000|2022-06-30 20:35:00|2029.1|2026.1|2029.8|2026.8|2029.8|2026.9|2027.8|2024.8|157
1656621600000|2022-06-30 20:40:00|2029.9|2026.9|2030|2027|2030.3|2027.7|2029.1|2026.6|101
1656621900000|2022-06-30 20:45:00|2029.9|2026.9|2027.7|2024.7|2030.6|2027.7|2027.5|2024.5|155
1656622200000|2022-06-30 20:50:00|2027.5|2024.5|2029.8|2026.8|2029.9|2026.9|2027.5|2024.5|134
1656622500000|2022-06-30 20:55:00|2029.9|2026.9|2029.5|2026.5|2034.7|2028.1|2029.1|2025.8|208
1656626400000|2022-06-30 22:00:00|2030.5|2027.5|2028.7|2025.7|2031.1|2028.1|2028.4|2025.7|120
1656626700000|2022-06-30 22:05:00|2028.8|2025.8|2025.5|2022.5|2028.9|2025.9|2024.9|2022.4|139
1656627000000|2022-06-30 22:10:00|2025.4|2022.4|2021.4|2018.4|2025.5|2022.5|2020.7|2016.5|298
1656627300000|2022-06-30 22:15:00|2021.5|2018.5|2023.6|2020.6|2023.8|2020.8|2018.5|2014.3|225
1656627600000|2022-06-30 22:20:00|2023.5|2020.5|2022.1|2019.1|2023.6|2020.8|2021.4|2018.4|124
1656627900000|2022-06-30 22:25:00|2022|2019|2023.4|2020.4|2023.9|2021.1|2020.9|2017.9|185
1656628200000|2022-06-30 22:30:00|2023.5|2020.5|2024.1|2022.1|2025.1|2022.5|2023.1|2020.5|177
1656628500000|2022-06-30 22:35:00|2024|2022|2023.1|2021.1|2024.6|2022.1|2022.4|2019.4|117
1656628800000|2022-06-30 22:40:00|2023.2|2021.2|2025.5|2022.5|2025.8|2023.2|2022.6|2020.4|142
1656629100000|2022-06-30 22:45:00|2025.4|2022.4|2025.8|2023.8|2027.4|2024.4|2025.2|2022.3|133
1656629400000|2022-06-30 22:50:00|2025.6|2023.6|2025.9|2023.9|2026.6|2024.3|2024.7|2021.7|139
1656629700000|2022-06-30 22:55:00|2025.8|2023.8|2026.9|2023.9|2027.1|2024.9|2025.4|2022.4|133
1656630000000|2022-06-30 23:00:00|2026.8|2023.8|2025.6|2022.6|2027|2024.4|2024.5|2021.5|145
1656630300000|2022-06-30 23:05:00|2025.8|2022.8|2025.9|2022.9|2026.2|2023.5|2025.3|2022.3|126
1656630600000|2022-06-30 23:10:00|2026|2023|2026.2|2023.2|2027.1|2024.2|2025|2022.3|107
1656630900000|2022-06-30 23:15:00|2026.1|2023.1|2025.3|2023.3|2026.2|2023.9|2024.9|2022.3|100
1656631200000|2022-06-30 23:20:00|2025.2|2023.2|2027.4|2024.4|2027.4|2024.9|2025|2022.5|131
1656631500000|2022-06-30 23:25:00|2027.5|2024.5|2027.5|2024.5|2027.5|2025|2026.1|2023.5|118
1656631800000|2022-06-30 23:30:00|2027.6|2024.6|2026|2023|2027.6|2024.6|2025|2022.1|148
1656632100000|2022-06-30 23:35:00|2025.9|2022.9|2026|2023|2026.6|2023.6|2025.2|2022.2|138
1656632400000|2022-06-30 23:40:00|2025.9|2022.9|2026.9|2023.9|2027|2024|2025.3|2022.3|120
1656632700000|2022-06-30 23:45:00|2027.1|2024.1|2028.7|2025.7|2028.9|2025.9|2026.9|2023.9|156
1656633000000|2022-06-30 23:50:00|2028.4|2025.4|2028|2026|2029.8|2027|2027.4|2025|218
1656633300000|2022-06-30 23:55:00|2027.9|2025.9|2027.7|2024.7|2029|2026|2027.2|2024.2|217
1656633600000|2022-07-01 00:00:00|2027.9|2024.9|2029.1|2026.1|2029.2|2026.2|2026.2|2023.7|337
1656633900000|2022-07-01 00:05:00|2029|2026|2027|2024|2029.9|2026.9|2025.8|2023.1|313
1656634200000|2022-07-01 00:10:00|2026.9|2023.9|2027.1|2024.1|2027.8|2025.2|2026.1|2023.1|218
1656634500000|2022-07-01 00:15:00|2027|2024|2028.1|2025.1|2028.6|2026|2026.6|2023.6|213
1656634800000|2022-07-01 00:20:00|2028|2025|2026.9|2023.9|2028.5|2025.7|2026|2023|193
1656635100000|2022-07-01 00:25:00|2026.8|2023.8|2026.8|2023.8|2027.1|2024.1|2024.3|2021.7|258
1656635400000|2022-07-01 00:30:00|2026.7|2023.7|2025.1|2022.1|2027.1|2024.1|2024|2021|260
1656635700000|2022-07-01 00:35:00|2025.2|2022.2|2021.7|2019.7|2025.4|2022.4|2021.7|2019.2|264
1656636000000|2022-07-01 00:40:00|2021.8|2019.8|2019.8|2016.8|2023|2020.3|2019.6|2016.7|393
1656636300000|2022-07-01 00:45:00|2020|2017|2026.4|2023.4|2027.1|2024.1|2019.9|2016.9|306
1656636600000|2022-07-01 00:50:00|2026.6|2023.6|2025.3|2022.3|2026.6|2023.6|2024.3|2021.3|366
1656636900000|2022-07-01 00:55:00|2025.4|2022.4|2026|2023|2026.5|2023.5|2024.8|2021.8|411
1656637200000|2022-07-01 01:00:00|2025.8|2022.8|2028.6|2025.6|2028.7|2025.7|2024.6|2021.6|677
1656637500000|2022-07-01 01:05:00|2028.7|2025.7|2027.6|2024.6|2031.3|2028.3|2027.3|2024.3|438
1656637800000|2022-07-01 01:10:00|2027.5|2024.5|2025.9|2022.9|2028.3|2025.3|2022.6|2019.6|511
1656638100000|2022-07-01 01:15:00|2026|2023|2022.8|2019.8|2028.5|2025.6|2021.5|2018.7|605
1656638400000|2022-07-01 01:20:00|2023.1|2020.1|2023|2020|2023.9|2021.2|2021.9|2018.9|429
1656638700000|2022-07-01 01:25:00|2023.1|2020.1|2022.1|2019.1|2026.6|2023.6|2021.9|2018.9|424
1656639000000|2022-07-01 01:30:00|2022.3|2019.3|2021.6|2018.6|2023.8|2020.8|2020.5|2017.5|484
1656639300000|2022-07-01 01:35:00|2021.7|2018.7|2025|2022|2025.6|2022.6|2019.2|2016.7|463
1656639600000|2022-07-01 01:40:00|2025.1|2022.1|2023|2020|2025.1|2022.1|2022.4|2019.4|442
1656639900000|2022-07-01 01:45:00|2023.1|2020.1|2023.4|2020.4|2025.2|2022.3|2022.5|2019.5|456
1656640200000|2022-07-01 01:50:00|2023.3|2020.3|2023.7|2020.7|2024.3|2021.7|2022.1|2019.1|447
1656640500000|2022-07-01 01:55:00|2023.6|2020.6|2021.3|2018.3|2024.2|2021.6|2020.3|2018|443
1656640800000|2022-07-01 02:00:00|2021.1|2018.1|2024|2021|2024.1|2021.1|2020|2017|466
1656641100000|2022-07-01 02:05:00|2023.8|2020.8|2025.8|2022.8|2027.1|2024.1|2023.5|2020.5|431
1656641400000|2022-07-01 02:10:00|2025.7|2022.7|2027.4|2024.4|2028.3|2025.7|2025.7|2022.7|287
1656641700000|2022-07-01 02:15:00|2026.7|2024.7|2027.5|2024.5|2027.7|2025.3|2025.7|2023.4|210
1656642000000|2022-07-01 02:20:00|2027.4|2024.4|2028.1|2025.1|2028.3|2025.3|2026.2|2023.2|334
1656642300000|2022-07-01 02:25:00|2028.2|2025.2|2026.3|2024.3|2028.2|2025.2|2026|2023.4|186
1656642600000|2022-07-01 02:30:00|2026.4|2024.4|2024.9|2021.9|2027.6|2024.8|2024.4|2021.6|358
1656642900000|2022-07-01 02:35:00|2025|2022|2024.2|2022.2|2025.7|2022.7|2023.8|2021|334
1656643200000|2022-07-01 02:40:00|2024.1|2022.1|2024.2|2021.2|2025|2022.1|2022.6|2019.6|381
1656643500000|2022-07-01 02:45:00|2024.3|2021.3|2022.1|2019.1|2024.7|2021.7|2021.8|2018.8|289
1656643800000|2022-07-01 02:50:00|2022|2019|2020.5|2018.5|2022|2019|2019.5|2016.5|384
1656644100000|2022-07-01 02:55:00|2020.6|2018.6|2018.8|2016.8|2020.6|2018.6|2018.2|2015.7|325
1656644400000|2022-07-01 03:00:00|2018.6|2016.6|2018.4|2016.4|2020|2017.4|2017.6|2015.6|279
1656644700000|2022-07-01 03:05:00|2018.2|2016.2|2016.1|2014.1|2019.4|2017.4|2016|2013.8|468
1656645000000|2022-07-01 03:10:00|2016|2014|2014.8|2011.8|2016.2|2014.2|2012.1|2009.8|426
1656645300000|2022-07-01 03:15:00|2014.4|2012.4|2016.2|2013.2|2017.8|2015.6|2013.7|2011.3|433
1656645600000|2022-07-01 03:20:00|2016.4|2013.4|2011.6|2009.6|2016.6|2014|2010.9|2008.3|551
1656645900000|2022-07-01 03:25:00|2011.8|2009.8|2011.4|2008.4|2013.2|2010.6|2011.3|2008.3|394
1656646200000|2022-07-01 03:30:00|2011.5|2008.5|2007.3|2004.3|2012.1|2009.1|2005.5|2002.7|475
1656646500000|2022-07-01 03:35:00|2007.2|2004.2|2008.5|2005.5|2009.5|2006.5|2006|2003.5|353
1656646800000|2022-07-01 03:40:00|2008.7|2005.7|2007.3|2004.3|2008.9|2006.4|2005.9|2002.9|418
1656647100000|2022-07-01 03:45:00|2007.4|2004.4|2007.2|2004.2|2008.6|2005.6|2006.5|2003.5|464
1656647400000|2022-07-01 03:50:00|2007.1|2004.1|2006.8|2003.8|2008.7|2005.7|2005|2003|461
1656647700000|2022-07-01 03:55:00|2006.9|2003.9|2007.1|2004.1|2009|2006.7|2006.1|2003.1|435
1656648000000|2022-07-01 04:00:00|2007|2004|2008.6|2005.6|2009|2006.1|2006.1|2003.1|383
1656648300000|2022-07-01 04:05:00|2008.5|2005.5|2009.9|2006.9|2010.9|2008.1|2008.5|2005.5|391
1656648600000|2022-07-01 04:10:00|2009.8|2006.8|2006.4|2003.4|2010.1|2007.1|2005.9|2003.1|367
1656648900000|2022-07-01 04:15:00|2006.5|2003.5|2007.1|2004.1|2008.5|2005.5|2006.3|2003.3|348
1656649200000|2022-07-01 04:20:00|2007.2|2004.2|2007.2|2004.2|2008.6|2005.6|2006|2003|438
1656649500000|2022-07-01 04:25:00|2007.3|2004.3|2006.4|2003.4|2007.7|2004.7|2005.7|2002.7|399
1656649800000|2022-07-01 04:30:00|2006.5|2003.5|2009|2006|2010.6|2007.6|2006.2|2003.2|375
1656650100000|2022-07-01 04:35:00|2008.8|2005.8|2009.7|2006.7|2010.4|2007.4|2008.4|2005.4|275
1656650400000|2022-07-01 04:40:00|2009.6|2006.6|2008.5|2005.5|2009.6|2006.6|2007.8|2004.8|310
1656650700000|2022-07-01 04:45:00|2008.3|2005.3|2010.5|2007.5|2010.8|2007.8|2007.5|2004.5|365
1656651000000|2022-07-01 04:50:00|2010.4|2007.4|2010.3|2007.3|2011.3|2008.3|2009.9|2006.9|271
1656651300000|2022-07-01 04:55:00|2010.5|2007.5|2010.6|2007.6|2011.8|2008.8|2010.1|2007.1|364
1656651600000|2022-07-01 05:00:00|2010.5|2007.5|2009.5|2006.5|2011.2|2008.2|2008.4|2005.4|343
1656651900000|2022-07-01 05:05:00|2009.4|2006.4|2007.8|2004.8|2009.7|2006.7|2007.5|2004.5|287
1656652200000|2022-07-01 05:10:00|2007.7|2004.7|2007.4|2004.4|2008.8|2005.8|2006.7|2003.7|215
1656652500000|2022-07-01 05:15:00|2007.1|2004.1|2007.8|2004.8|2008.1|2005.1|2006.3|2003.3|293
1656652800000|2022-07-01 05:20:00|2007.7|2004.7|2007|2004|2007.8|2004.8|2006.5|2003.5|146
1656653100000|2022-07-01 05:25:00|2007.1|2004.1|2012.6|2009.6|2013.9|2010.9|2007|2004|305
1656653400000|2022-07-01 05:30:00|2012.4|2009.4|2004.2|2001.2|2012.4|2009.4|2003.7|2000.8|667
1656653700000|2022-07-01 05:35:00|2004.1|2001.1|1998.2|1995.2|2005.2|2002.3|1997.8|1994.8|767
1656654000000|2022-07-01 05:40:00|1998.1|1995.1|1999.8|1997.8|2001.5|1998.6|1998.1|1995.1|747
1656654300000|2022-07-01 05:45:00|2000.4|1997.4|1999.3|1996.3|2002.2|1999.6|1998.6|1995.6|657
1656654600000|2022-07-01 05:50:00|1999.4|1996.4|2001.5|1998.5|2006.4|2003.4|1999.2|1996.2|662
1656654900000|2022-07-01 05:55:00|2001.6|1998.6|1997.7|1994.7|2004|2001|1997.1|1994.3|632
1656655200000|2022-07-01 06:00:00|1997.4|1994.4|2003.7|2001.7|2005.4|2003.1|1997.3|1994.3|862
1656655500000|2022-07-01 06:05:00|2003.6|2001.6|2002.9|1999.9|2005.8|2003.2|2002|1999|677
1656655800000|2022-07-01 06:10:00|2003|2000|2002.2|1999.2|2006.3|2003.6|2001.9|1998.9|712
1656656100000|2022-07-01 06:15:00|2002.1|1999.1|2003|2000|2004.5|2002.3|2001.9|1998.9|499
1656656400000|2022-07-01 06:20:00|2003.1|2000.1|2004|2001|2004.9|2002.3|2001.6|1998.6|418
1656656700000|2022-07-01 06:25:00|2003.6|2001.6|2004.2|2002.2|2004.7|2002.3|2001.2|1998.7|435
1656657000000|2022-07-01 06:30:00|2004|2002|2000.7|1998.7|2005.4|2003.2|1999.6|1997.1|540
1656657300000|2022-07-01 06:35:00|2000.8|1998.8|1996.5|1994.5|2001.6|1999.1|1996.5|1994.5|380
1656657600000|2022-07-01 06:40:00|1996.6|1994.6|1996|1993|1998.2|1995.9|1995.6|1992.7|479
1656657900000|2022-07-01 06:45:00|1995.6|1993.6|1995.8|1993.8|1998.3|1996.2|1995.6|1993.5|398
1656658200000|2022-07-01 06:50:00|1995.9|1993.9|1992.2|1990.2|1996.5|1994.5|1991.8|1989.3|387
1656658500000|2022-07-01 06:55:00|1992.1|1990.1|1994.1|1991.1|1997.7|1995.3|1992.1|1989.8|684
1656658800000|2022-07-01 07:00:00|1994.3|1991.3|1988.6|1986.6|1997.1|1994.3|1988.3|1986.3|660
1656659100000|2022-07-01 07:05:00|1988.7|1986.7|1989.6|1987.6|1991.5|1989|1984.8|1982.8|679
1656659400000|2022-07-01 07:10:00|1989.7|1987.7|1987.9|1985.9|1991.1|1989.1|1985.5|1983.5|853
1656659700000|2022-07-01 07:15:00|1987.8|1985.8|1990.8|1988.8|1991.3|1988.9|1986.6|1984.6|694
1656660000000|2022-07-01 07:20:00|1990.6|1988.6|1993.4|1990.4|1994.2|1991.8|1988.1|1986.1|659
1656660300000|2022-07-01 07:25:00|1993.5|1990.5|1993.5|1991.5|1994.1|1991.6|1991.3|1989.3|632
1656660600000|2022-07-01 07:30:00|1993.7|1991.7|1991.8|1988.8|1995|1992.6|1990.9|1988.3|622
1656660900000|2022-07-01 07:35:00|1991.9|1988.9|1987.5|1985.5|1993.4|1991.4|1987.4|1985.4|393
1656661200000|2022-07-01 07:40:00|1987.4|1985.4|1987.2|1985.2|1987.8|1985.8|1985.7|1983.7|399
1656661500000|2022-07-01 07:45:00|1987.1|1985.1|1983.6|1981.6|1987.9|1985.5|1982.8|1980.8|623
1656661800000|2022-07-01 07:50:00|1983.5|1981.5|1981.1|1979.1|1988.5|1985.8|1979.8|1977.8|653
1656662100000|2022-07-01 07:55:00|1981|1979|1981.9|1979.9|1982.9|1980.9|1978.3|1976.3|673
1656662400000|2022-07-01 08:00:00|1982.5|1980.5|1980.3|1978.3|1985.1|1983.1|1978.6|1976.6|635
1656662700000|2022-07-01 08:05:00|1980.4|1978.4|1978.6|1976.6|1981.4|1979.4|1976.3|1974.3|549
1656663000000|2022-07-01 08:10:00|1978.7|1976.7|1982.1|1979.1|1982.2|1979.8|1976.6|1974.6|560
1656663300000|2022-07-01 08:15:00|1981.6|1979.6|1978.2|1976.2|1982.6|1980.3|1978.1|1976.1|507
1656663600000|2022-07-01 08:20:00|1978.1|1976.1|1978.6|1976.6|1982.9|1980.7|1977.6|1975.6|585
1656663900000|2022-07-01 08:25:00|1978.5|1976.5|1980.5|1977.5|1980.5|1978.2|1978.1|1976|448
1656664200000|2022-07-01 08:30:00|1980.3|1977.3|1981|1979|1982.4|1979.4|1979.3|1976.3|555
1656664500000|2022-07-01 08:35:00|1981.1|1979.1|1983.6|1981.6|1984.8|1982.2|1980.5|1978.2|564
1656664800000|2022-07-01 08:40:00|1984.4|1981.4|1984.3|1982.3|1986.8|1984.4|1983.8|1981.4|626
1656665100000|2022-07-01 08:45:00|1984.2|1982.2|1985.3|1983.3|1986.8|1984.7|1983.8|1981.4|631
1656665400000|2022-07-01 08:50:00|1985.5|1983.5|1983.1|1981.1|1986.4|1984.4|1983|1981|565
1656665700000|2022-07-01 08:55:00|1983|1981|1985.9|1983.9|1987.8|1985.8|1982.7|1980.1|598
1656666000000|2022-07-01 09:00:00|1985.8|1983.8|1985.6|1983.6|1988.2|1986.2|1983.4|1981.4|636
1656666300000|2022-07-01 09:05:00|1985.2|1983.2|1987.9|1985.9|1989.2|1987.2|1985|1983|585
1656666600000|2022-07-01 09:10:00|1987.8|1985.8|1985.2|1983.2|1987.8|1985.8|1983.9|1981.8|616
1656666900000|2022-07-01 09:15:00|1985.3|1983.3|1989|1987|1989.8|1987.8|1985|1982.5|561
1656667200000|2022-07-01 09:20:00|1988.9|1986.9|1985.9|1983.9|1989.1|1987.1|1985.3|1983.3|478
1656667500000|2022-07-01 09:25:00|1986|1984|1980.6|1978.6|1986.1|1984.1|1980.4|1978.4|408
1656667800000|2022-07-01 09:30:00|1980.5|1978.5|1981.7|1979.7|1985.2|1983|1980.3|1978.3|480
1656668100000|2022-07-01 09:35:00|1981.8|1979.8|1984.7|1982.7|1984.7|1982.7|1981.6|1979.6|377
1656668400000|2022-07-01 09:40:00|1984.6|1982.6|1985.1|1983.1|1986.9|1984.4|1983.5|1981.5|466
1656668700000|2022-07-01 09:45:00|1985.2|1983.2|1989|1987|1989.4|1987.1|1984.7|1982.4|551
1656669000000|2022-07-01 09:50:00|1989.2|1987.2|1991.7|1989.7|1992.4|1990.4|1988.8|1986.4|646
1656669300000|2022-07-01 09:55:00|1991.6|1989.6|1992.6|1990.6|1993|1991|1990.3|1987.9|480
1656669600000|2022-07-01 10:00:00|1992.5|1990.5|1983.6|1981.6|1993.4|1991.4|1983.4|1981.4|556
1656669900000|2022-07-01 10:05:00|1983.5|1981.5|1982.6|1980.6|1984.8|1982.7|1982.4|1979.8|422
1656670200000|2022-07-01 10:10:00|1982.5|1980.5|1978.7|1976.7|1983.7|1981.7|1976.5|1974.5|494
1656670500000|2022-07-01 10:15:00|1978.6|1976.6|1979.8|1977.8|1981.8|1979.8|1977.7|1975.7|468
1656670800000|2022-07-01 10:20:00|1979.7|1977.7|1978.3|1976.3|1980.7|1978.7|1976.1|1974.1|551
1656671100000|2022-07-01 10:25:00|1978.2|1976.2|1980.3|1978.3|1981.6|1979.6|1977.4|1975.4|469
1656671400000|2022-07-01 10:30:00|1980.4|1978.4|1982.5|1980.5|1983.2|1981.2|1978.3|1976|497
1656671700000|2022-07-01 10:35:00|1982.2|1980.2|1976.9|1974.9|1982.4|1980.4|1975.9|1973.9|479
1656672000000|2022-07-01 10:40:00|1976.7|1974.7|1973.2|1971.2|1976.9|1974.9|1972.7|1970.7|639
1656672300000|2022-07-01 10:45:00|1973.1|1971.1|1978|1976|1978.2|1976.2|1973.1|1971.1|502
1656672600000|2022-07-01 10:50:00|1978.1|1976.1|1974.9|1972.9|1978.6|1976.6|1974.4|1972.4|420
1656672900000|2022-07-01 10:55:00|1975.1|1973.1|1974.5|1972.5|1977.9|1975.9|1973.1|1971.1|585
1656673200000|2022-07-01 11:00:00|1974.4|1972.4|1977.6|1975.6|1979.2|1977.2|1973.2|1971.2|823
1656673500000|2022-07-01 11:05:00|1977.5|1975.5|1977.3|1975.3|1977.7|1975.7|1972.8|1970.8|659
1656673800000|2022-07-01 11:10:00|1977.4|1975.4|1974.2|1972.2|1978.5|1976.5|1974.2|1971.8|621
1656674100000|2022-07-01 11:15:00|1974.3|1972.3|1974.6|1972.6|1975.1|1972.9|1969|1967|709
1656674400000|2022-07-01 11:20:00|1974.5|1972.5|1976.2|1974.2|1977.8|1975.8|1971.8|1969.8|618
1656674700000|2022-07-01 11:25:00|1976.3|1974.3|1975|1973|1976.8|1974.7|1974.8|1972.6|536
1656675000000|2022-07-01 11:30:00|1974.9|1972.9|1969.5|1967.5|1975|1973|1969.2|1967.2|697
1656675300000|2022-07-01 11:35:00|1969.4|1967.4|1967.3|1965.3|1971.4|1969.4|1966.9|1964.9|704
1656675600000|2022-07-01 11:40:00|1967.2|1965.2|1960.1|1958.1|1967.2|1965.2|1959.3|1957.1|707
1656675900000|2022-07-01 11:45:00|1960|1958|1960.3|1958.3|1966.2|1964.2|1959.5|1957.5|712
1656676200000|2022-07-01 11:50:00|1960.1|1958.1|1964.4|1962.4|1966.1|1963.5|1960.1|1958.1|779
1656676500000|2022-07-01 11:55:00|1964.3|1962.3|1966.5|1963.5|1966.6|1964.3|1962.8|1960.8|894
1656676800000|2022-07-01 12:00:00|1966.3|1963.3|1969.8|1966.8|1970.5|1967.7|1963.1|1960.7|923
1656677100000|2022-07-01 12:05:00|1969.5|1967.5|1969.8|1966.8|1971.6|1968.9|1966.4|1964|742
1656677400000|2022-07-01 12:10:00|1969.4|1967.4|1966.8|1964.8|1969.8|1967.4|1965.8|1963.4|621
1656677700000|2022-07-01 12:15:00|1966.9|1964.9|1961.9|1959.9|1967.8|1965.6|1961.9|1959.4|757
1656678000000|2022-07-01 12:20:00|1961.7|1959.7|1962.5|1960.5|1968.9|1966.1|1961.6|1959.1|927
1656678300000|2022-07-01 12:25:00|1961.9|1959.9|1958.2|1955.2|1962.2|1960|1956.1|1953.9|807
1656678600000|2022-07-01 12:30:00|1958.3|1955.3|1957.7|1955.7|1960|1957|1954.7|1952.1|896
1656678900000|2022-07-01 12:35:00|1958|1956|1950.5|1948.5|1958.8|1956.2|1948.1|1945.9|891
1656679200000|2022-07-01 12:40:00|1951.1|1948.1|1948.2|1946.2|1952.7|1950.3|1944.2|1942.2|896
1656679500000|2022-07-01 12:45:00|1948.1|1946.1|1943.7|1941.7|1948.3|1946.3|1939.9|1937.3|1010
1656679800000|2022-07-01 12:50:00|1943.8|1941.8|1950.3|1948.3|1950.7|1948.7|1941.7|1939.4|883
1656680100000|2022-07-01 12:55:00|1950.2|1948.2|1955.2|1952.2|1955.7|1952.8|1948.9|1946.9|884
1656680400000|2022-07-01 13:00:00|1955.1|1952.1|1964.6|1961.6|1968.5|1965.5|1955.1|1952.1|1240
1656680700000|2022-07-01 13:05:00|1964.5|1961.5|1963.5|1960.5|1974.5|1971.7|1962.1|1959.1|1084
1656681000000|2022-07-01 13:10:00|1963.7|1960.7|1961.8|1958.8|1964.5|1961.5|1958.7|1955.8|1005
1656681300000|2022-07-01 13:15:00|1961.9|1958.9|1963.7|1960.7|1969.1|1966.1|1960.4|1957.9|995
1656681600000|2022-07-01 13:20:00|1963.8|1960.8|1963.9|1960.9|1968.6|1965.6|1963.3|1960.5|862
1656681900000|2022-07-01 13:25:00|1964|1961|1962.7|1959.7|1967.5|1964.9|1962.1|1959.1|807
1656682200000|2022-07-01 13:30:00|1962.8|1959.8|1966.4|1963.4|1971.5|1968.5|1959.7|1957.2|1163
1656682500000|2022-07-01 13:35:00|1966.2|1963.2|1966.6|1964.6|1972.4|1969.7|1963.2|1960.2|1168
1656682800000|2022-07-01 13:40:00|1967.2|1964.2|1961.4|1958.4|1967.3|1964.9|1961|1958.1|981
1656683100000|2022-07-01 13:45:00|1961.3|1958.3|1959.9|1956.9|1961.3|1958.7|1953|1950.6|1064
1656683400000|2022-07-01 13:50:00|1960.1|1957.1|1961.5|1958.5|1962.4|1960|1956.9|1954.3|953
1656683700000|2022-07-01 13:55:00|1961.4|1958.4|1960.6|1957.6|1961.9|1958.9|1956.6|1953.9|947
1656684000000|2022-07-01 14:00:00|1961.9|1958.9|1965|1962|1970.3|1967.3|1959.3|1956.3|1390
1656684300000|2022-07-01 14:05:00|1964.4|1962.4|1968.3|1965.3|1970.7|1967.7|1962.1|1959.3|1178
1656684600000|2022-07-01 14:10:00|1968.4|1965.4|1969.4|1966.4|1973|1970|1967.7|1964.8|1056
1656684900000|2022-07-01 14:15:00|1969.5|1966.5|1977|1974|1979|1976.4|1968.7|1965.7|1061
1656685200000|2022-07-01 14:20:00|1977.1|1974.1|1976|1973|1977.4|1974.4|1974|1971|912
1656685500000|2022-07-01 14:25:00|1976.1|1973.1|1970.2|1967.2|1976.3|1973.4|1969|1966.2|1106
1656685800000|2022-07-01 14:30:00|1970.3|1967.3|1972.6|1969.6|1974|1971.2|1967.9|1965.4|1031
1656686100000|2022-07-01 14:35:00|1972.3|1969.3|1969.4|1966.4|1973.3|1970.5|1967.9|1965.1|895
1656686400000|2022-07-01 14:40:00|1969.3|1966.3|1973.8|1971.8|1974.5|1971.8|1968|1965|955
1656686700000|2022-07-01 14:45:00|1974|1971|1980.3|1977.3|1981.4|1978.9|1971.8|1969.1|1037
1656687000000|2022-07-01 14:50:00|1980.2|1977.2|1976.9|1973.9|1980.4|1977.6|1973.4|1970.7|1065
1656687300000|2022-07-01 14:55:00|1977|1974|1974.4|1972.4|1978.1|1975.7|1972.6|1970.2|1084
1656687600000|2022-07-01 15:00:00|1974.6|1972.6|1974.4|1972.4|1976.4|1974.3|1972.7|1970.5|872
1656687900000|2022-07-01 15:05:00|1974.5|1972.5|1985.5|1983.5|1986.5|1983.9|1974.1|1971.6|1027
1656688200000|2022-07-01 15:10:00|1985.2|1983.2|1989.8|1987.8|1991.2|1989.1|1984|1981.2|974
1656688500000|2022-07-01 15:15:00|1989.9|1987.9|1990.3|1988.3|1991.1|1988.7|1987.2|1984.2|808
1656688800000|2022-07-01 15:20:00|1990.2|1988.2|1991.3|1989.3|1993.7|1991.4|1989.5|1987.1|783
1656689100000|2022-07-01 15:25:00|1991.4|1989.4|1986.9|1983.9|1992.3|1990.3|1985.8|1983.3|821
1656689400000|2022-07-01 15:30:00|1986.7|1983.7|1986.4|1984.4|1989.3|1986.3|1986|1983.3|774
1656689700000|2022-07-01 15:35:00|1986.9|1984.9|1987.3|1984.3|1987.6|1985.4|1984.3|1982|697
1656690000000|2022-07-01 15:40:00|1987.6|1984.6|1985.3|1983.3|1989|1987|1985.3|1983.1|657
1656690300000|2022-07-01 15:45:00|1985.2|1983.2|1989.6|1987.6|1990|1987.7|1984.6|1982|571
1656690600000|2022-07-01 15:50:00|1989.7|1987.7|1988.3|1985.3|1990.1|1987.7|1986|1983.4|620
1656690900000|2022-07-01 15:55:00|1988.2|1985.2|1984.5|1982.5|1988.5|1986.2|1983.6|1980.9|673
1656691200000|2022-07-01 16:00:00|1984.9|1981.9|1983.2|1981.2|1985.7|1983.1|1981.5|1979.1|539
1656691500000|2022-07-01 16:05:00|1983.7|1981.7|1983.6|1980.6|1985.6|1983.2|1982.2|1979.6|511
1656691800000|2022-07-01 16:10:00|1983.7|1980.7|1985.8|1983.8|1986.3|1983.9|1981.6|1979.2|555
1656692100000|2022-07-01 16:15:00|1985.5|1983.5|1983.2|1981.2|1985.5|1983.5|1981.5|1979.4|547
1656692400000|2022-07-01 16:20:00|1983.1|1981.1|1983.1|1980.1|1983.6|1981.6|1979.6|1977.1|632
1656692700000|2022-07-01 16:25:00|1983.3|1980.3|1980.7|1978.7|1983.3|1981|1980.3|1977.9|407
1656693000000|2022-07-01 16:30:00|1980.9|1978.9|1981.5|1978.5|1982.9|1980.8|1979.7|1977.2|467
1656693300000|2022-07-01 16:35:00|1980.8|1978.8|1978.8|1976.8|1981.7|1979.4|1978.3|1976|522
1656693600000|2022-07-01 16:40:00|1978.7|1976.7|1976.4|1973.4|1979.3|1977.3|1975.8|1973.2|472
1656693900000|2022-07-01 16:45:00|1976.3|1973.3|1976.9|1974.9|1977.9|1975.5|1974.3|1972|505
1656694200000|2022-07-01 16:50:00|1976.8|1974.8|1975.1|1972.1|1977.9|1975.4|1974.3|1971.9|602
1656694500000|2022-07-01 16:55:00|1975.3|1972.3|1969.4|1966.4|1975.3|1973|1968.4|1965.7|586
1656694800000|2022-07-01 17:00:00|1969.3|1966.3|1969.3|1966.3|1972.9|1970.5|1968.3|1966|798
1656695100000|2022-07-01 17:05:00|1969.1|1966.1|1964.5|1962.5|1970.2|1967.7|1964.5|1962.2|643
1656695400000|2022-07-01 17:10:00|1965.2|1962.2|1968.9|1966.9|1969.4|1967|1964.9|1962.1|636
1656695700000|2022-07-01 17:15:00|1969.6|1966.6|1970.5|1968.5|1971.4|1968.9|1967.9|1965.9|532
1656696000000|2022-07-01 17:20:00|1970.3|1968.3|1972.6|1970.6|1975.2|1972.8|1970|1967.6|637
1656696300000|2022-07-01 17:25:00|1972.5|1970.5|1974.6|1971.6|1975.2|1972.5|1972.4|1969.9|469
1656696600000|2022-07-01 17:30:00|1974.7|1971.7|1976.7|1973.7|1977.4|1974.8|1974.6|1971.6|406
1656696900000|2022-07-01 17:35:00|1976.6|1973.6|1975.6|1972.6|1977.5|1974.5|1974.9|1972.1|349
1656697200000|2022-07-01 17:40:00|1975.5|1972.5|1976.7|1973.7|1977.7|1975|1974.6|1972|414
1656697500000|2022-07-01 17:45:00|1976.5|1973.5|1979.2|1976.2|1979.3|1976.7|1975.4|1972.8|382
1656697800000|2022-07-01 17:50:00|1978.7|1976.7|1978.7|1976.7|1980.2|1977.7|1977.5|1975.1|354
1656698100000|2022-07-01 17:55:00|1979.2|1976.2|1977.4|1975.4|1980.3|1977.8|1976.2|1973.7|457
1656698400000|2022-07-01 18:00:00|1977.5|1975.5|1978.3|1976.3|1980.5|1978.2|1977.5|1975.2|484
1656698700000|2022-07-01 18:05:00|1978.4|1976.4|1982.3|1979.3|1982.6|1979.9|1978.2|1975.8|437
1656699000000|2022-07-01 18:10:00|1982.1|1979.1|1985.5|1982.5|1985.5|1983|1981.4|1978.9|410
1656699300000|2022-07-01 18:15:00|1985.4|1982.4|1987.1|1984.1|1987.3|1985.1|1984.5|1982.1|454
1656699600000|2022-07-01 18:20:00|1986.6|1984.6|1987.2|1984.2|1987.7|1985|1985.6|1983.1|449
1656699900000|2022-07-01 18:25:00|1987.3|1984.3|1986.3|1984.3|1987.8|1985.1|1985.5|1982.7|449
1656700200000|2022-07-01 18:30:00|1986.2|1984.2|1987.2|1984.2|1987.9|1985.6|1986.2|1984|228
1656700500000|2022-07-01 18:35:00|1987.3|1984.3|1985.4|1982.4|1987.8|1985.1|1984.2|1981.6|276
1656700800000|2022-07-01 18:40:00|1985.2|1982.2|1985.1|1983.1|1985.9|1983.5|1984.4|1982|232
1656701100000|2022-07-01 18:45:00|1985.2|1983.2|1986.1|1984.1|1988.9|1986.4|1985|1982.5|252
1656701400000|2022-07-01 18:50:00|1985.8|1983.8|1983.4|1981.4|1986.3|1983.8|1983.2|1980.7|327
1656701700000|2022-07-01 18:55:00|1983.5|1981.5|1988.6|1985.6|1988.8|1986.2|1983.1|1980.7|315
1656702000000|2022-07-01 19:00:00|1988.7|1985.7|1984.1|1981.1|1989.1|1987|1982.9|1980.1|431
1656702300000|2022-07-01 19:05:00|1984.2|1981.2|1986.4|1983.4|1986.8|1984.3|1983.8|1981.1|290
1656702600000|2022-07-01 19:10:00|1986.2|1983.2|1987.5|1984.5|1987.9|1985.4|1985.7|1983.2|258
1656702900000|2022-07-01 19:15:00|1987.3|1985.3|1985.1|1982.1|1988.1|1985.7|1984.4|1981.8|270
1656703200000|2022-07-01 19:20:00|1985.5|1982.5|1985.2|1982.2|1986.3|1983.5|1984|1981|299
1656703500000|2022-07-01 19:25:00|1985.3|1982.3|1986.5|1983.5|1986.7|1984.2|1984.7|1982.1|299
1656703800000|2022-07-01 19:30:00|1986.4|1983.4|1988.4|1985.4|1988.6|1985.8|1985.9|1983.4|282
1656704100000|2022-07-01 19:35:00|1988.3|1985.3|1987.8|1984.8|1988.7|1986.3|1985.9|1983.2|241
1656704400000|2022-07-01 19:40:00|1987.9|1984.9|1988.4|1985.4|1988.6|1985.8|1987|1984.6|169
1656704700000|2022-07-01 19:45:00|1988.5|1985.5|1989.3|1986.3|1989.3|1986.3|1986.8|1984.6|206
1656705000000|2022-07-01 19:50:00|1989.5|1986.5|1987.2|1984.2|1989.6|1986.8|1986.3|1983.8|275
1656705300000|2022-07-01 19:55:00|1986.5|1984.5|1987.7|1984.7|1987.9|1985.4|1986.3|1983.8|248
1656705600000|2022-07-01 20:00:00|1987.6|1984.6|1988.2|1985.2|1989.3|1986.3|1987.4|1984.4|250
1656705900000|2022-07-01 20:05:00|1988.3|1985.3|1988.1|1985.1|1988.6|1985.6|1987.6|1984.6|116
1656706200000|2022-07-01 20:10:00|1988.5|1985.5|1988|1985|1988.5|1985.9|1987.4|1984.4|141
1656706500000|2022-07-01 20:15:00|1987.8|1984.8|1989.4|1986.4|1989.6|1987.2|1987.8|1984.8|121
1656706800000|2022-07-01 20:20:00|1989|1986|1988|1985|1989.8|1987.1|1987.7|1985|131
1656707100000|2022-07-01 20:25:00|1988.1|1985.1|1986.8|1983.8|1988.7|1985.7|1986.2|1983.7|128
1656707400000|2022-07-01 20:30:00|1986.7|1983.7|1987.7|1984.7|1988.1|1985.1|1986.7|1983.7|123
1656707700000|2022-07-01 20:35:00|1987.9|1984.9|1987|1984|1988|1985|1986.9|1983.9|123
1656708000000|2022-07-01 20:40:00|1987.2|1984.2|1988.4|1985.4|1989|1986|1987|1984|149
1656708300000|2022-07-01 20:45:00|1988.6|1985.6|1987.2|1984.2|1989.8|1986.8|1987.2|1984.2|161
1656708600000|2022-07-01 20:50:00|1987.1|1984.1|1986.4|1983.4|1988.1|1985.1|1986.2|1983.2|147
1656708900000|2022-07-01 20:55:00|1986.6|1983.6|1989.1|1986.1|1994.9|1987.1|1986.5|1981.2|250
1656885600000|2022-07-03 22:00:00|1991|1988|1990.2|1987.2|1995.7|1988.8|1988.9|1985.3|407
1656885900000|2022-07-03 22:05:00|1990.9|1987.9|1994.4|1991.4|1994.5|1991.5|1989.7|1986.7|152
1656886200000|2022-07-03 22:10:00|1994.2|1991.2|1992.9|1989.9|1994.7|1991.7|1992.3|1989.3|147
1656886500000|2022-07-03 22:15:00|1992.6|1989.6|1990.6|1987.6|1992.7|1989.7|1989.7|1986.7|171
1656886800000|2022-07-03 22:20:00|1990.8|1987.8|1989.1|1986.1|1990.8|1987.8|1988.4|1984.9|143
1656887100000|2022-07-03 22:25:00|1989|1986|1988.1|1985.1|1989.2|1986.2|1987.5|1985|116
1656887400000|2022-07-03 22:30:00|1988.3|1985.3|1987.7|1985.7|1989.4|1986.6|1986.9|1984.5|198
1656887700000|2022-07-03 22:35:00|1987.9|1984.9|1987|1984|1988.4|1985.6|1985.6|1983.2|169
1656888000000|2022-07-03 22:40:00|1987.2|1984.2|1986.4|1983.4|1987.3|1984.4|1985.7|1982.9|131
1656888300000|2022-07-03 22:45:00|1986.8|1983.8|1985.7|1983.7|1987.8|1984.9|1985.6|1982.9|173
1656888600000|2022-07-03 22:50:00|1985.8|1983.8|1987.7|1984.7|1988.6|1985.7|1985.8|1983.4|111
1656888900000|2022-07-03 22:55:00|1987.8|1984.8|1989.8|1986.8|1990|1987|1987.5|1984.5|160
1656889200000|2022-07-03 23:00:00|1989.6|1986.6|1988.5|1985.5|1989.6|1986.6|1987.9|1984.9|110
1656889500000|2022-07-03 23:05:00|1988.6|1985.6|1987.6|1985.6|1988.8|1986|1987.3|1984.8|117
1656889800000|2022-07-03 23:10:00|1987.5|1985.5|1987.8|1985.8|1989.2|1986.5|1987.5|1985.1|106
1656890100000|2022-07-03 23:15:00|1987.7|1985.7|1991|1989|1992|1989.3|1987.3|1985.3|227
1656890400000|2022-07-03 23:20:00|1991.1|1989.1|1998.1|1995.1|1999.4|1996.4|1990.9|1988.4|251
1656890700000|2022-07-03 23:25:00|1998.2|1995.2|1996|1994|1998.5|1995.5|1995.4|1992.4|226
1656891000000|2022-07-03 23:30:00|1996.1|1994.1|1993.9|1990.9|1997.2|1994.3|1993.2|1990.2|237
1656891300000|2022-07-03 23:35:00|1994|1991|1994.6|1991.6|1995.3|1992.3|1993.7|1990.7|127
1656891600000|2022-07-03 23:40:00|1994.7|1991.7|1989.4|1986.4|1994.8|1992.1|1989.1|1986.1|221
1656891900000|2022-07-03 23:45:00|1989.5|1986.5|1987.3|1984.3|1989.6|1986.6|1986|1983.3|400
1656892200000|2022-07-03 23:50:00|1987.2|1984.2|1987.3|1984.3|1988.9|1986|1986.6|1984.1|216
1656892500000|2022-07-03 23:55:00|1987.4|1984.4|1985.5|1982.5|1989.2|1986.2|1985.4|1982.4|223
1656892800000|2022-07-04 00:00:00|1985.7|1982.7|1988.8|1985.8|1990.1|1987.1|1985.5|1982.5|549
1656893100000|2022-07-04 00:05:00|1988.5|1985.5|1990.4|1987.4|1991|1988|1986.7|1983.7|358
1656893400000|2022-07-04 00:10:00|1990.3|1987.3|1990.5|1988.5|1991.3|1988.9|1988.9|1985.9|313
1656893700000|2022-07-04 00:15:00|1990.4|1988.4|1990.2|1988.2|1991.6|1988.7|1989.2|1986.5|295
1656894000000|2022-07-04 00:20:00|1990.3|1988.3|1990.4|1987.4|1990.6|1988.4|1988.9|1986.2|183
1656894300000|2022-07-04 00:25:00|1990.3|1987.3|1989.6|1986.6|1991|1988.4|1989.1|1986.2|193
1656894600000|2022-07-04 00:30:00|1989.5|1986.5|1988.6|1985.6|1991.2|1988.2|1987.7|1985.1|392
1656894900000|2022-07-04 00:35:00|1988.7|1985.7|1986.6|1983.6|1989.4|1986.9|1985.3|1982.9|291
1656895200000|2022-07-04 00:40:00|1986.4|1983.4|1985.6|1982.6|1987.1|1984.4|1984.2|1981.6|414
1656895500000|2022-07-04 00:45:00|1985.9|1982.9|1985.5|1982.5|1986.2|1983.3|1983.5|1980.9|315
1656895800000|2022-07-04 00:50:00|1985.6|1982.6|1985.4|1982.4|1986.6|1984|1984|1981.5|291
1656896100000|2022-07-04 00:55:00|1985.1|1982.1|1985.1|1982.1|1987.6|1985|1984.3|1981.8|333
1656896400000|2022-07-04 01:00:00|1984.7|1981.7|1983.1|1980.1|1987.5|1984.5|1981.8|1979|803
1656896700000|2022-07-04 01:05:00|1983|1980|1980.4|1977.4|1984.6|1981.6|1978.6|1976.1|645
1656897000000|2022-07-04 01:10:00|1979.9|1977.9|1980.8|1977.8|1981.4|1979|1978.5|1976.2|522
1656897300000|2022-07-04 01:15:00|1980.3|1978.3|1981.3|1979.3|1984|1981.2|1979.2|1976.7|537
1656897600000|2022-07-04 01:20:00|1981.1|1979.1|1980|1978|1981.5|1979.1|1977.7|1975.5|531
1656897900000|2022-07-04 01:25:00|1979.8|1977.8|1980.3|1978.3|1981.3|1978.7|1979|1976.8|465
1656898200000|2022-07-04 01:30:00|1980.4|1978.4|1980.3|1978.3|1981.2|1979.1|1978.2|1975.9|537
1656898500000|2022-07-04 01:35:00|1980.4|1978.4|1980.3|1977.3|1980.7|1978.4|1978.1|1976.1|485
1656898800000|2022-07-04 01:40:00|1980.1|1977.1|1982.2|1980.2|1983.1|1980.6|1979.5|1977|475
1656899100000|2022-07-04 01:45:00|1982.1|1980.1|1984.6|1982.6|1985|1982.7|1980.7|1978.1|413
1656899400000|2022-07-04 01:50:00|1984.8|1982.8|1984|1982|1986|1983.6|1983.2|1980.5|491
1656899700000|2022-07-04 01:55:00|1983.9|1981.9|1988.2|1985.2|1988.2|1985.2|1983.3|1981|505
1656900000000|2022-07-04 02:00:00|1988.4|1985.4|1987.3|1984.3|1988.5|1985.8|1986.2|1983.2|426
1656900300000|2022-07-04 02:05:00|1987.4|1984.4|1988.9|1985.9|1989|1986.4|1986.6|1983.7|358
1656900600000|2022-07-04 02:10:00|1989|1986|1988.9|1985.9|1990.2|1987.2|1988.1|1985.1|344
1656900900000|2022-07-04 02:15:00|1989|1986|1989.3|1986.3|1991|1988.5|1988.2|1985.2|372
1656901200000|2022-07-04 02:20:00|1989.1|1986.1|1988.5|1985.5|1989.6|1986.6|1987|1984.6|334
1656901500000|2022-07-04 02:25:00|1988.6|1985.6|1988.7|1985.7|1989.2|1986.7|1987.1|1984.1|231
1656901800000|2022-07-04 02:30:00|1988.6|1985.6|1987.8|1984.8|1989.8|1987.2|1986.5|1983.9|342
1656902100000|2022-07-04 02:35:00|1987.7|1984.7|1986|1984|1989.4|1986.4|1985.8|1983.4|415
1656902400000|2022-07-04 02:40:00|1986.1|1984.1|1984.7|1981.7|1988.3|1985.4|1984.3|1981.7|370
1656902700000|2022-07-04 02:45:00|1984.8|1981.8|1985.6|1982.6|1985.7|1983.1|1982.6|1980.1|454
1656903000000|2022-07-04 02:50:00|1985.5|1982.5|1983.7|1981.7|1986.3|1983.8|1982.7|1980.3|345
1656903300000|2022-07-04 02:55:00|1983.8|1981.8|1984.5|1981.5|1985.3|1982.6|1983.1|1980.3|285
1656903600000|2022-07-04 03:00:00|1984.4|1981.4|1984.3|1981.3|1985.1|1982.9|1982.3|1979.5|428
1656903900000|2022-07-04 03:05:00|1984.2|1981.2|1985.4|1983.4|1986.3|1983.9|1983|1980.3|278
1656904200000|2022-07-04 03:10:00|1985.5|1983.5|1986.7|1983.7|1986.9|1984.3|1984.6|1981.9|370
1656904500000|2022-07-04 03:15:00|1986.3|1984.3|1987.6|1984.6|1987.6|1985.1|1985.5|1982.9|303
1656904800000|2022-07-04 03:20:00|1987.5|1984.5|1987.4|1984.4|1987.9|1985.3|1986.6|1984|183
1656905100000|2022-07-04 03:25:00|1987.3|1984.3|1988|1985|1988.6|1985.8|1986.5|1984|253
1656905400000|2022-07-04 03:30:00|1987.9|1984.9|1986.4|1983.4|1988|1985|1986|1983.3|190
1656905700000|2022-07-04 03:35:00|1986.3|1983.3|1985.7|1983.7|1987|1984.7|1985.5|1982.7|202
1656906000000|2022-07-04 03:40:00|1985.8|1983.8|1986.8|1984.8|1987.9|1985.8|1985.6|1983.4|183
1656906300000|2022-07-04 03:45:00|1986.9|1984.9|1987.8|1985.8|1988.4|1986.4|1986.2|1984|226
1656906600000|2022-07-04 03:50:00|1988|1986|1989|1987|1989.6|1987.3|1987.7|1985.6|246
1656906900000|2022-07-04 03:55:00|1988.9|1986.9|1987.6|1985.6|1988.9|1986.9|1987.5|1985.4|142
1656907200000|2022-07-04 04:00:00|1987.5|1985.5|1986.9|1984.9|1988.9|1986.5|1986.8|1984.5|162
1656907500000|2022-07-04 04:05:00|1987|1985|1986.9|1984.9|1987.7|1985.6|1986.5|1984.2|155
1656907800000|2022-07-04 04:10:00|1987|1985|1987.3|1985.3|1988.4|1986.2|1986.5|1984.1|177
1656908100000|2022-07-04 04:15:00|1987.2|1985.2|1989.4|1987.4|1989.8|1987.5|1987.2|1984.8|120
1656908400000|2022-07-04 04:20:00|1989.1|1987.1|1989|1987|1989.7|1987.5|1987.5|1985.2|164
1656908700000|2022-07-04 04:25:00|1988.8|1986.8|1988.8|1986.8|1989|1987|1988|1986|141
1656909000000|2022-07-04 04:30:00|1988.7|1986.7|1987.8|1984.8|1988.9|1986.8|1987.1|1984.6|160
1656909300000|2022-07-04 04:35:00|1987.9|1984.9|1988.9|1985.9|1989.7|1987.1|1986.1|1983.9|120
1656909600000|2022-07-04 04:40:00|1989|1986|1990.8|1987.8|1991.1|1988.5|1988.6|1985.7|136
1656909900000|2022-07-04 04:45:00|1990.9|1987.9|1988.7|1985.7|1991|1988.5|1986.5|1983.5|216
1656910200000|2022-07-04 04:50:00|1988.9|1985.9|1990.5|1988.5|1991.3|1988.8|1988.4|1985.4|173
1656910500000|2022-07-04 04:55:00|1990.8|1987.8|1990.2|1988.2|1991.7|1989.3|1989.8|1987.4|185
1656910800000|2022-07-04 05:00:00|1990.3|1988.3|1991.8|1988.8|1992.2|1990.1|1989.4|1986.4|273
1656911100000|2022-07-04 05:05:00|1991.9|1988.9|1990.6|1988.6|1992.3|1990.3|1989.8|1987.2|343
1656911400000|2022-07-04 05:10:00|1990.3|1988.3|1991.9|1988.9|1992.3|1989.9|1990|1987.6|239
1656911700000|2022-07-04 05:15:00|1992.1|1989.1|1992.2|1989.2|1994.8|1992.4|1988.4|1985.8|374
1656912000000|2022-07-04 05:20:00|1991.9|1988.9|1988.8|1985.8|1992.5|1989.5|1987.8|1985.2|215
1656912300000|2022-07-04 05:25:00|1988.9|1985.9|1988.4|1986.4|1989.3|1986.5|1986.9|1984.2|220
1656912600000|2022-07-04 05:30:00|1988.3|1986.3|1991.2|1988.2|1993.1|1990.6|1988.2|1985.6|506
1656912900000|2022-07-04 05:35:00|1991.1|1988.1|1991.1|1988.1|1992.5|1990|1989.5|1987.1|529
1656913200000|2022-07-04 05:40:00|1990.6|1988.6|1990.2|1987.2|1991.7|1989.1|1988.6|1985.9|438
1656913500000|2022-07-04 05:45:00|1990|1988|1989.6|1986.6|1991.5|1989.1|1988.8|1986.3|432
1656913800000|2022-07-04 05:50:00|1989.5|1986.5|1989.3|1986.3|1989.7|1987|1987.9|1985|336
1656914100000|2022-07-04 05:55:00|1989.6|1986.6|1992.1|1989.1|1992.1|1989.6|1988.9|1986.4|371
1656914400000|2022-07-04 06:00:00|1992.2|1989.2|1989.2|1987.2|1994.1|1991.7|1989.1|1986.5|656
1656914700000|2022-07-04 06:05:00|1989.1|1987.1|1990.3|1987.3|1991.5|1988.9|1988.8|1986.2|428
1656915000000|2022-07-04 06:10:00|1990.4|1987.4|1989.3|1986.3|1990.5|1987.5|1988.9|1985.9|342
1656915300000|2022-07-04 06:15:00|1989.2|1986.2|1992.8|1989.8|1992.9|1990.2|1988.5|1985.5|362
1656915600000|2022-07-04 06:20:00|1992.7|1989.7|1988.8|1985.8|1992.9|1990.4|1988.6|1985.8|440
1656915900000|2022-07-04 06:25:00|1988.9|1985.9|1987|1984|1991.3|1988.8|1986|1983.5|672
1656916200000|2022-07-04 06:30:00|1987.1|1984.1|1985.7|1983.7|1988.1|1985.6|1985|1982.4|507
1656916500000|2022-07-04 06:35:00|1985.6|1983.6|1987.3|1984.3|1988.3|1985.5|1984.8|1982.8|413
1656916800000|2022-07-04 06:40:00|1987.4|1984.4|1986.9|1984.9|1987.7|1985.2|1985.4|1983|430
1656917100000|2022-07-04 06:45:00|1986.8|1984.8|1987.1|1984.1|1989.2|1986.5|1986.6|1984|420
1656917400000|2022-07-04 06:50:00|1987|1984|1987.4|1984.4|1988.4|1986|1985.8|1983|535
1656917700000|2022-07-04 06:55:00|1987.6|1984.6|1986.2|1983.2|1987.6|1984.6|1982.9|1980.5|548
1656918000000|2022-07-04 07:00:00|1986.1|1983.1|1985.1|1982.1|1989.1|1987.1|1984.2|1982|489
1656918300000|2022-07-04 07:05:00|1984.5|1982.5|1988.1|1986.1|1989.9|1987.6|1984.1|1982.1|380
1656918600000|2022-07-04 07:10:00|1987.9|1985.9|1988.6|1985.6|1989.3|1987.1|1987.2|1984.8|353
1656918900000|2022-07-04 07:15:00|1988.5|1985.5|1984.9|1982.9|1988.5|1985.9|1983.9|1981.5|472
1656919200000|2022-07-04 07:20:00|1984.8|1982.8|1985.1|1983.1|1985.9|1983.9|1983.3|1981|410
1656919500000|2022-07-04 07:25:00|1985.2|1983.2|1985.9|1982.9|1986.4|1984.1|1984.2|1982.2|451
1656919800000|2022-07-04 07:30:00|1985.8|1982.8|1983.1|1981.1|1985.9|1983.5|1982.9|1980.7|418
1656920100000|2022-07-04 07:35:00|1983|1981|1984.4|1982.4|1985.6|1983.6|1983|1981|279
1656920400000|2022-07-04 07:40:00|1984.5|1982.5|1983.6|1981.6|1984.8|1982.8|1983.4|1981.4|338
1656920700000|2022-07-04 07:45:00|1983.7|1981.7|1985.7|1983.7|1985.8|1983.8|1983.6|1981.6|259
1656921000000|2022-07-04 07:50:00|1985.6|1983.6|1985.9|1983.9|1986.1|1984.1|1984.6|1982.6|285
1656921300000|2022-07-04 07:55:00|1986|1984|1987.8|1985.8|1988.4|1986.1|1985.6|1983.6|302
1656921600000|2022-07-04 08:00:00|1987.9|1985.9|1986|1984|1988.2|1985.9|1985.8|1983.8|468
1656921900000|2022-07-04 08:05:00|1986.1|1984.1|1985.9|1983.9|1986.7|1984.7|1985.4|1983|334
1656922200000|2022-07-04 08:10:00|1986.1|1984.1|1985.8|1982.8|1986.7|1984.2|1984.8|1982.7|241
1656922500000|2022-07-04 08:15:00|1985.9|1982.9|1986.2|1983.2|1986.4|1983.5|1984.3|1981.7|274
1656922800000|2022-07-04 08:20:00|1986.3|1983.3|1984.7|1982.7|1986.4|1983.6|1983.6|1981.5|274
1656923100000|2022-07-04 08:25:00|1984.6|1982.6|1982.8|1980.8|1986.4|1983.4|1982.8|1980.3|257
1656923400000|2022-07-04 08:30:00|1982.9|1980.9|1982|1980|1983.3|1981|1981.3|1979|318
1656923700000|2022-07-04 08:35:00|1981.9|1979.9|1981.2|1979.2|1986.7|1984.7|1980.8|1978.8|453
1656924000000|2022-07-04 08:40:00|1981.5|1979.5|1980.2|1978.2|1983.1|1981.1|1978.8|1976.2|513
1656924300000|2022-07-04 08:45:00|1980.1|1978.1|1982.9|1980.9|1984.6|1982.2|1980.1|1977.7|418
1656924600000|2022-07-04 08:50:00|1982.7|1980.7|1985.4|1983.4|1986|1983.7|1982.2|1979.8|374
1656924900000|2022-07-04 08:55:00|1985.5|1983.5|1984.5|1982.5|1987.8|1985.8|1982.7|1980.7|493
1656925200000|2022-07-04 09:00:00|1984.7|1982.7|1984.6|1982.6|1986.4|1983.6|1983.9|1981.7|286
1656925500000|2022-07-04 09:05:00|1984.5|1982.5|1985.7|1983.7|1985.8|1983.8|1984|1982|236
1656925800000|2022-07-04 09:10:00|1985.6|1983.6|1987.3|1985.3|1987.9|1985.5|1985|1983|230
1656926100000|2022-07-04 09:15:00|1987.2|1985.2|1987.2|1984.2|1989.3|1987.3|1986.5|1984.1|268
1656926400000|2022-07-04 09:20:00|1987.1|1984.1|1985.5|1983.5|1987.5|1985.1|1985.2|1983.2|194
1656926700000|2022-07-04 09:25:00|1985.4|1983.4|1986.6|1984.6|1986.8|1984.8|1985.3|1982.6|207
1656927000000|2022-07-04 09:30:00|1986.5|1984.5|1988.4|1986.4|1989.9|1987.8|1984.8|1982.5|599
1656927300000|2022-07-04 09:35:00|1988.9|1985.9|1988.5|1986.5|1990.2|1987.7|1987.7|1985.3|399
1656927600000|2022-07-04 09:40:00|1988.4|1986.4|1985.5|1983.5|1989.2|1987.2|1985.3|1983.3|331
1656927900000|2022-07-04 09:45:00|1985.3|1983.3|1985.9|1983.9|1986.8|1984.8|1984.9|1982.9|226
1656928200000|2022-07-04 09:50:00|1985.8|1983.8|1987.3|1984.3|1987.7|1985.1|1985.8|1983.6|227
1656928500000|2022-07-04 09:55:00|1987.2|1984.2|1986.5|1984.5|1987.8|1985.4|1986.2|1984.2|187
1656928800000|2022-07-04 10:00:00|1986.6|1984.6|1985.9|1982.9|1986.7|1984.6|1984.5|1982.1|239
1656929100000|2022-07-04 10:05:00|1986|1983|1983.9|1981.9|1986.3|1983.8|1983.3|1980.7|290
1656929400000|2022-07-04 10:10:00|1984|1982|1984.7|1982.7|1985.4|1983.2|1983.7|1981.4|238
1656929700000|2022-07-04 10:15:00|1984.6|1982.6|1986.2|1983.2|1987.2|1984.7|1984.6|1982.4|143
1656930000000|2022-07-04 10:20:00|1986.3|1983.3|1986.1|1984.1|1986.3|1984.2|1984.2|1982|206
1656930300000|2022-07-04 10:25:00|1986|1984|1986.2|1984.2|1987.1|1984.9|1985.6|1982.9|235
1656930600000|2022-07-04 10:30:00|1986.3|1984.3|1986.3|1984.3|1987|1984.3|1985.7|1983.1|240
1656930900000|2022-07-04 10:35:00|1985.8|1983.8|1987.8|1985.8|1988.5|1986.1|1985.8|1983.7|235
1656931200000|2022-07-04 10:40:00|1987.7|1985.7|1986.4|1984.4|1988.4|1986.1|1985.8|1983.7|298
1656931500000|2022-07-04 10:45:00|1986.3|1984.3|1987.1|1985.1|1987.9|1985.9|1986.3|1984.3|185
1656931800000|2022-07-04 10:50:00|1987|1985|1987.1|1985.1|1987.8|1985.8|1986.3|1983.7|192
1656932100000|2022-07-04 10:55:00|1987.3|1985.3|1986.2|1984.2|1987.9|1985.6|1986.2|1984.1|268
1656932400000|2022-07-04 11:00:00|1986.4|1984.4|1987.5|1985.5|1988.1|1985.6|1986.3|1983.7|197
1656932700000|2022-07-04 11:05:00|1987.3|1985.3|1988.6|1986.6|1991|1988.6|1987.2|1985.2|272
1656933000000|2022-07-04 11:10:00|1988.7|1986.7|1988.1|1986.1|1988.9|1986.9|1987|1984.7|212
1656933300000|2022-07-04 11:15:00|1988.2|1986.2|1988.3|1986.3|1988.6|1986.6|1987.1|1984.6|294
1656933600000|2022-07-04 11:20:00|1988.2|1986.2|1986.7|1984.7|1988.8|1986.2|1986.1|1983.9|187
1656933900000|2022-07-04 11:25:00|1986.6|1984.6|1987.3|1985.3|1987.9|1985.7|1986.5|1984.2|227
1656934200000|2022-07-04 11:30:00|1987.4|1985.4|1986.8|1984.8|1987.8|1985.5|1986.3|1984.3|136
1656934500000|2022-07-04 11:35:00|1986.7|1984.7|1987.4|1985.4|1987.6|1985.6|1986.6|1984.6|181
1656934800000|2022-07-04 11:40:00|1987.7|1985.7|1987.5|1985.5|1987.8|1985.8|1987|1984.8|235
1656935100000|2022-07-04 11:45:00|1987.4|1985.4|1986.9|1984.9|1987.6|1985.6|1986.4|1984.2|198
1656935400000|2022-07-04 11:50:00|1987.1|1985.1|1987.6|1985.6|1988.1|1986.1|1986.9|1984.7|118
1656935700000|2022-07-04 11:55:00|1987.5|1985.5|1986.3|1984.3|1988.7|1986.1|1986.1|1983.9|268
1656936000000|2022-07-04 12:00:00|1987.2|1984.2|1985.7|1982.7|1988.1|1985.5|1983.7|1981|397
1656936300000|2022-07-04 12:05:00|1985.9|1982.9|1985.6|1982.6|1987.2|1984.6|1983.9|1980.9|403
1656936600000|2022-07-04 12:10:00|1985.5|1982.5|1987|1984|1987.1|1984.1|1984.2|1981.2|364
1656936900000|2022-07-04 12:15:00|1987.5|1984.5|1984|1981|1988.2|1985.7|1983.9|1980.9|296
1656937200000|2022-07-04 12:20:00|1983.7|1980.7|1986.2|1983.2|1986.5|1984.2|1981.1|1979.1|351
1656937500000|2022-07-04 12:25:00|1986.1|1983.1|1986.4|1983.4|1987|1984|1984.1|1981.1|288
1656937800000|2022-07-04 12:30:00|1986.3|1983.3|1984.9|1981.9|1986.3|1983.3|1984.2|1981.2|332
1656938100000|2022-07-04 12:35:00|1984.8|1981.8|1985|1982|1985.2|1982.3|1983.6|1981.1|234
1656938400000|2022-07-04 12:40:00|1984.9|1981.9|1986.7|1983.7|1986.9|1984.2|1984.2|1981.6|312
1656938700000|2022-07-04 12:45:00|1986.6|1983.6|1984|1981|1986.7|1984|1983.6|1980.8|300
1656939000000|2022-07-04 12:50:00|1984.1|1981.1|1983.4|1980.4|1985.2|1982.6|1983.3|1980.3|226
1656939300000|2022-07-04 12:55:00|1983.5|1980.5|1982.2|1979.2|1984.2|1981.2|1982.1|1979.1|354
1656939600000|2022-07-04 13:00:00|1982.4|1979.4|1986.1|1983.1|1987.6|1984.6|1982.3|1979.3|673
1656939900000|2022-07-04 13:05:00|1986|1983|1984.1|1981.1|1986.2|1983.4|1982.3|1979.3|493
1656940200000|2022-07-04 13:10:00|1984.2|1981.2|1985.4|1982.4|1985.8|1982.8|1982.6|1979.6|351
1656940500000|2022-07-04 13:15:00|1985.3|1982.3|1984.3|1981.3|1985.5|1982.5|1983.1|1980.1|242
1656940800000|2022-07-04 13:20:00|1984.2|1981.2|1984.4|1982.4|1985.6|1983.1|1982.5|1980|325
1656941100000|2022-07-04 13:25:00|1984.5|1982.5|1984|1981|1984.9|1982.5|1982.6|1980|328
1656941400000|2022-07-04 13:30:00|1984.2|1981.2|1986.6|1984.6|1987.4|1985|1983.7|1981|286
1656941700000|2022-07-04 13:35:00|1986.5|1984.5|1985.2|1982.2|1987.5|1984.9|1984.4|1981.9|235
1656942000000|2022-07-04 13:40:00|1985.1|1982.1|1985.1|1982.1|1987|1984.5|1984.1|1981.6|302
1656942300000|2022-07-04 13:45:00|1985|1982|1985.7|1982.7|1987.2|1984.3|1984.2|1981.8|321
1656942600000|2022-07-04 13:50:00|1985.6|1982.6|1986.1|1983.1|1987.3|1984.3|1985.2|1982.6|307
1656942900000|2022-07-04 13:55:00|1986|1983|1985.3|1982.3|1986.8|1984|1984.7|1981.7|278
1656943200000|2022-07-04 14:00:00|1985.4|1982.4|1985.9|1983.9|1988.6|1985.6|1984.7|1982.2|417
1656943500000|2022-07-04 14:05:00|1986|1984|1985.7|1982.7|1987|1984.6|1983.1|1980.5|278
1656943800000|2022-07-04 14:10:00|1985.3|1983.3|1985.9|1982.9|1987.1|1984.3|1984.8|1982.2|396
1656944100000|2022-07-04 14:15:00|1985.6|1982.6|1986.8|1983.8|1987.1|1984.5|1984.7|1982.1|310
1656944400000|2022-07-04 14:20:00|1986.7|1983.7|1988.8|1985.8|1989.9|1987.3|1985.6|1982.9|480
1656944700000|2022-07-04 14:25:00|1988.7|1985.7|1987.3|1984.3|1989.8|1986.8|1986.9|1983.9|428
1656945000000|2022-07-04 14:30:00|1987.4|1984.4|1987.6|1984.6|1988.7|1985.9|1985.5|1982.5|404
1656945300000|2022-07-04 14:35:00|1987.4|1984.4|1995.9|1992.9|1997.3|1994.3|1986.8|1984.2|614
1656945600000|2022-07-04 14:40:00|1995.1|1993.1|1996.2|1994.2|1997.6|1994.6|1993.3|1990.7|632
1656945900000|2022-07-04 14:45:00|1996.1|1994.1|1997.3|1995.3|2000.7|1997.7|1995.3|1992.9|615
1656946200000|2022-07-04 14:50:00|1997.4|1995.4|1995.5|1992.5|1998.3|1995.4|1994.9|1991.9|467
1656946500000|2022-07-04 14:55:00|1995.3|1992.3|1996.6|1993.6|1996.6|1993.6|1993.9|1990.9|601
1656946800000|2022-07-04 15:00:00|1996.8|1993.8|1996.8|1993.8|1998.1|1995.1|1995.2|1992.6|509
1656947100000|2022-07-04 15:05:00|1996.7|1993.7|1996.8|1993.8|1997.7|1995.2|1994.3|1991.8|367
1656947400000|2022-07-04 15:10:00|1996.1|1994.1|1995.2|1992.2|1996.6|1994.1|1994.9|1991.9|330
1656947700000|2022-07-04 15:15:00|1995|1992|1995.7|1992.7|1997.8|1995.2|1995|1992|421
1656948000000|2022-07-04 15:20:00|1995.6|1992.6|1994.8|1991.8|1996|1993.6|1993.8|1991.5|247
1656948300000|2022-07-04 15:25:00|1994.7|1991.7|1995.7|1992.7|1996.3|1993.6|1994|1991.3|317
1656948600000|2022-07-04 15:30:00|1995.8|1992.8|1992.3|1989.3|1995.8|1993.3|1991.9|1989.2|300
1656948900000|2022-07-04 15:35:00|1992.2|1989.2|1992.9|1989.9|1993.2|1990.7|1991.2|1988.6|291
1656949200000|2022-07-04 15:40:00|1993|1990|1994.2|1992.2|1995.3|1992.9|1992.5|1989.9|248
1656949500000|2022-07-04 15:45:00|1994.3|1992.3|1991.4|1988.4|1994.3|1992.3|1990.8|1988|215
1656949800000|2022-07-04 15:50:00|1991.5|1988.5|1991.1|1989.1|1993.2|1990.5|1990.7|1988.4|233
1656950100000|2022-07-04 15:55:00|1991|1989|1991.4|1989.4|1993.6|1991.2|1991|1988.4|293
1656950400000|2022-07-04 16:00:00|1991.5|1989.5|1990.8|1988.8|1992.6|1990|1989.9|1987.6|199
1656950700000|2022-07-04 16:05:00|1991.1|1989.1|1990.6|1988.6|1991.5|1989.5|1990.1|1988.1|160
1656951000000|2022-07-04 16:10:00|1990.5|1988.5|1991.6|1989.6|1992.2|1989.8|1990.3|1988.3|177
1656951300000|2022-07-04 16:15:00|1991.7|1989.7|1991.9|1989.9|1992.7|1990.4|1991.4|1988.9|141
1656951600000|2022-07-04 16:20:00|1992|1990|1994.3|1992.3|1994.8|1992.8|1992|1990|216
1656951900000|2022-07-04 16:25:00|1994.2|1992.2|1993.3|1991.3|1994.4|1992.4|1992.9|1990.4|175
1656952200000|2022-07-04 16:30:00|1993.2|1991.2|1994.1|1992.1|1994.2|1992.2|1991.7|1989.4|190
1656952500000|2022-07-04 16:35:00|1993.8|1991.8|1992.6|1990.6|1994.7|1992.3|1991.9|1989.6|177
1656952800000|2022-07-04 16:40:00|1992.7|1990.7|1994.3|1992.3|1995|1992.4|1992.2|1989.7|189
1656953100000|2022-07-04 16:45:00|1994|1992|1993.9|1990.9|1995.3|1992.8|1993.2|1990.7|170
1656953400000|2022-07-04 16:50:00|1993|1991|1993.6|1991.6|1994.3|1991.9|1992.9|1990.3|93
1656953700000|2022-07-04 16:55:00|1993.7|1991.7|1993.7|1990.7|1994.3|1991.9|1992.3|1990.2|163
1656954000000|2022-07-04 17:00:00|1993.8|1991.8|1992.9|1990.9|1994.3|1991.8|1992.7|1990.1|95
1656954300000|2022-07-04 17:05:00|1993|1991|1993.1|1991.1|1993.6|1991.3|1992.7|1990.6|40
1656954600000|2022-07-04 17:10:00|1993|1991|1993.6|1991.6|1994.1|1991.7|1993|1991|48
1656954900000|2022-07-04 17:15:00|1993.5|1991.5|1993.4|1991.4|1993.7|1991.7|1993.1|1991.1|66
1656955200000|2022-07-04 17:20:00|1993.3|1991.3|1993.4|1991.4|1994.1|1991.6|1992.7|1990.5|53
1656955500000|2022-07-04 17:25:00|1994|1991|1993.1|1991.1|1994|1991.5|1992.2|1990|84
1656955800000|2022-07-04 17:30:00|1992.7|1990.7|1993.3|1991.3|1994|1991.5|1992|1989.3|40
1656956100000|2022-07-04 17:35:00|1993.2|1991.2|1993.5|1991.5|1994.2|1991.5|1992.3|1989.8|67
1656956400000|2022-07-04 17:40:00|1993.6|1990.6|1993.9|1990.9|1994.4|1991.4|1992.8|1989.8|83
1656956700000|2022-07-04 17:45:00|1994.1|1991.1|1993.6|1990.6|1994.4|1991.4|1993|1990|106
1656957000000|2022-07-04 17:50:00|1993.5|1990.5|1993.7|1990.7|1994.3|1991.3|1993.1|1990.1|96
1656957300000|2022-07-04 17:55:00|1993.5|1990.5|1995.5|1992.5|1995.9|1992.9|1993.4|1990.4|104
1656957600000|2022-07-04 18:00:00|1995.6|1992.6|1996.3|1994.3|1997.9|1994.9|1994.6|1991.6|138
1656957900000|2022-07-04 18:05:00|1997.3|1992.8|1998|1995|1998.9|1995.9|1995.7|1992.7|137
1656958200000|2022-07-04 18:10:00|1997.3|1994.3|1997.6|1995.6|1998.6|1996|1996.7|1994.1|61
1656958500000|2022-07-04 18:15:00|1997.7|1995.7|1998.2|1995.2|1998.6|1996.2|1996.9|1994.5|77
1656958800000|2022-07-04 18:20:00|1998|1995|1998.6|1996.6|1999.6|1997.1|1997.9|1994.9|103
1656959100000|2022-07-04 18:25:00|1998.7|1996.7|1999.1|1996.1|2000.2|1997.4|1998.3|1995.9|79
1656972000000|2022-07-04 22:00:00|1999.3|1996.3|1997.7|1994.7|1999.4|1996.4|1994.4|1991.4|258
1656972300000|2022-07-04 22:05:00|1997.8|1994.8|2000.5|1997.5|2000.7|1997.7|1996.5|1993.5|213
1656972600000|2022-07-04 22:10:00|2000.6|1997.6|2001.9|1998.9|2002.7|2000.2|1998.7|1995.7|193
1656972900000|2022-07-04 22:15:00|2001.7|1998.7|2001|1998|2002.3|1999.5|2000.2|1997.2|122
1656973200000|2022-07-04 22:20:00|2001.1|1998.1|2001.3|1998.3|2001.5|1998.8|2000.6|1997.7|90
1656973500000|2022-07-04 22:25:00|2001.2|1998.2|2002|1999|2002.3|1999.7|2001.2|1998.2|77
1656973800000|2022-07-04 22:30:00|2001.9|1998.9|2000.6|1997.6|2002.1|1999.4|2000.4|1997.4|119
1656974100000|2022-07-04 22:35:00|2000.7|1997.7|2001.2|1998.2|2001.4|1998.5|1999.6|1996.6|139
1656974400000|2022-07-04 22:40:00|2000.9|1998.9|2001.4|1998.4|2001.8|1998.9|2000|1997.4|84
1656974700000|2022-07-04 22:45:00|2001.1|1998.1|2001.9|1998.9|2002.2|1999.2|2000.4|1997.5|136
1656975000000|2022-07-04 22:50:00|2001.8|1998.8|2002.4|1999.4|2002.6|1999.6|2001.8|1998.8|108
1656975300000|2022-07-04 22:55:00|2002.5|1999.5|2003.9|2000.9|2004|2001.3|2001.7|1999|142
1656975600000|2022-07-04 23:00:00|2003.8|2000.8|2004.9|2001.9|2005|2002|2002.9|1999.9|174
1656975900000|2022-07-04 23:05:00|2004.8|2001.8|2005.7|2002.7|2006.9|2004.3|2004.3|2001.8|217
1656976200000|2022-07-04 23:10:00|2005.8|2002.8|2004.6|2001.6|2006.1|2003.1|2003.9|2000.9|153
1656976500000|2022-07-04 23:15:00|2004.8|2001.8|2002.8|1999.8|2005.1|2002.1|2002.6|1999.6|177
1656976800000|2022-07-04 23:20:00|2002.6|1999.6|2003.4|2000.4|2003.6|2000.6|2001.9|1998.9|114
1656977100000|2022-07-04 23:25:00|2002.6|2000.6|2001.7|1998.7|2003.6|2000.6|2001.5|1998.5|156
1656977400000|2022-07-04 23:30:00|2001.8|1998.8|2001|1998|2002|1999|2000.4|1997.9|149
1656977700000|2022-07-04 23:35:00|2001.2|1998.2|2000.6|1998.6|2001.5|1998.9|2000|1997.5|121
1656978000000|2022-07-04 23:40:00|2000.5|1998.5|2001.7|1998.7|2001.7|1998.8|2000.4|1998|128
1656978300000|2022-07-04 23:45:00|2001.6|1998.6|2001.4|1998.4|2001.7|1998.8|2000.2|1997.7|136
1656978600000|2022-07-04 23:50:00|2001.1|1998.1|2000.5|1998.5|2001.4|1998.7|2000.4|1997.6|184
1656978900000|2022-07-04 23:55:00|2000.4|1998.4|2000.7|1997.7|2001.3|1998.4|1999.3|1996.9|244
1656979200000|2022-07-05 00:00:00|2000.8|1997.8|1998.3|1995.3|2001.1|1998.1|1997.6|1995.2|335
1656979500000|2022-07-05 00:05:00|1998.2|1995.2|1999.2|1996.2|2000|1997.1|1997.8|1994.9|230
1656979800000|2022-07-05 00:10:00|1999.3|1996.3|2000.5|1997.5|2001.2|1998.6|1998.4|1995.8|252
1656980100000|2022-07-05 00:15:00|2000.3|1997.3|2000.9|1997.9|2001.4|1999.1|1998.2|1995.4|349
1656980400000|2022-07-05 00:20:00|2001|1998|1999.2|1997.2|2001.5|1999|1998.4|1995.8|372
1656980700000|2022-07-05 00:25:00|1999.1|1997.1|2000.8|1998.8|2001|1999|1998.6|1996.6|194
1656981000000|2022-07-05 00:30:00|2000.9|1998.9|2000.9|1998.9|2001.6|1999.3|1999.8|1997.3|253
1656981300000|2022-07-05 00:35:00|2000.8|1998.8|2000.4|1998.4|2001.2|1999.2|1999.4|1997.4|214
1656981600000|2022-07-05 00:40:00|2000.3|1998.3|2002.1|2000.1|2002.7|2000.7|2000.2|1997.8|187
1656981900000|2022-07-05 00:45:00|2001.7|1999.7|2002.7|2000.7|2003.7|2001.7|2001.5|1999.2|348
1656982200000|2022-07-05 00:50:00|2002.6|2000.6|2001.1|1999.1|2002.8|2000.8|2000.1|1998.1|283
1656982500000|2022-07-05 00:55:00|2001|1999|2000.5|1998.5|2001.7|1999.6|2000.1|1997.6|261
1656982800000|2022-07-05 01:00:00|2000.6|1998.6|2000.6|1997.6|2002.6|2000.6|2000.2|1997.2|502
1656983100000|2022-07-05 01:05:00|2000.5|1998.5|2008.1|2005.1|2010.2|2007.2|2000.2|1997.3|786
1656983400000|2022-07-05 01:10:00|2008|2005|2008.6|2005.6|2008.9|2006|2005.8|2002.8|571
1656983700000|2022-07-05 01:15:00|2008.5|2005.5|2010.1|2007.1|2011.2|2008.2|2008.3|2005.3|588
1656984000000|2022-07-05 01:20:00|2010.2|2007.2|2010.3|2007.3|2011|2008|2008.3|2005.6|424
1656984300000|2022-07-05 01:25:00|2010.4|2007.4|2011.1|2008.1|2013.5|2010.6|2009.8|2006.8|499
1656984600000|2022-07-05 01:30:00|2011.2|2008.2|2012.2|2009.2|2013.3|2010.3|2010.5|2007.5|551
1656984900000|2022-07-05 01:35:00|2012.1|2009.1|2015.1|2012.1|2016.4|2013.4|2011.5|2008.8|553
1656985200000|2022-07-05 01:40:00|2015|2012|2015.9|2012.9|2016.8|2013.8|2014.3|2011.3|537
1656985500000|2022-07-05 01:45:00|2015.8|2012.8|2016.5|2013.5|2018.3|2015.3|2015.8|2012.8|460
1656985800000|2022-07-05 01:50:00|2016.6|2013.6|2019.1|2016.1|2020|2017|2016.2|2013.2|397
1656986100000|2022-07-05 01:55:00|2019|2016|2020.9|2017.9|2022|2019.6|2018.5|2015.5|373
1656986400000|2022-07-05 02:00:00|2020.8|2017.8|2016.5|2014.5|2021.2|2018.2|2016|2013.6|499
1656986700000|2022-07-05 02:05:00|2016.6|2014.6|2016.4|2014.4|2018|2015.4|2015.7|2012.9|323
1656987000000|2022-07-05 02:10:00|2016.3|2014.3|2016.2|2014.2|2017.6|2014.7|2015.1|2012.8|287
1656987300000|2022-07-05 02:15:00|2016.3|2014.3|2015.4|2012.4|2016.9|2014.3|2014.3|2011.4|269
1656987600000|2022-07-05 02:20:00|2015.2|2012.2|2015.4|2013.4|2016.4|2013.7|2014.4|2011.7|284
1656987900000|2022-07-05 02:25:00|2015.6|2013.6|2014.4|2011.4|2016.1|2013.9|2012.9|2009.9|311
1656988200000|2022-07-05 02:30:00|2014|2011|2011.8|2008.8|2014.5|2011.5|2011.8|2008.8|420
1656988500000|2022-07-05 02:35:00|2011.9|2008.9|2011.9|2008.9|2012.5|2009.5|2009.9|2006.9|515
1656988800000|2022-07-05 02:40:00|2012|2009|2011.6|2008.6|2013.2|2010.7|2011|2008|387
1656989100000|2022-07-05 02:45:00|2011.5|2008.5|2011.1|2008.1|2013|2010|2010.4|2007.4|534
1656989400000|2022-07-05 02:50:00|2011.2|2008.2|2011.1|2008.1|2013.1|2010.1|2009.9|2007.3|400
1656989700000|2022-07-05 02:55:00|2011.2|2008.2|2010.3|2007.3|2011.4|2008.4|2009.7|2007.1|252
1656990000000|2022-07-05 03:00:00|2010.4|2007.4|2011.7|2008.7|2012.8|2010.3|2009.8|2007.4|304
1656990300000|2022-07-05 03:05:00|2011.8|2008.8|2011.5|2009.5|2012.4|2009.6|2010.7|2007.7|262
1656990600000|2022-07-05 03:10:00|2011.6|2009.6|2010.7|2007.7|2012.3|2009.7|2010|2007.1|363
1656990900000|2022-07-05 03:15:00|2010.9|2007.9|2012.1|2010.1|2012.9|2010.2|2010.5|2007.5|257
1656991200000|2022-07-05 03:20:00|2011.9|2009.9|2011.8|2008.8|2013.9|2011.4|2011.6|2008.6|255
1656991500000|2022-07-05 03:25:00|2011.7|2008.7|2011.6|2008.6|2012.4|2009.4|2010.4|2007.4|310
1656991800000|2022-07-05 03:30:00|2011.9|2008.9|2011.9|2008.9|2012.7|2009.7|2011.2|2008.2|244
1656992100000|2022-07-05 03:35:00|2011.8|2008.8|2012.5|2009.5|2014|2011|2011.8|2008.8|298
1656992400000|2022-07-05 03:40:00|2012.4|2009.4|2013.1|2010.1|2013.5|2010.5|2012.3|2009.3|210
1656992700000|2022-07-05 03:45:00|2013.5|2010.5|2012.7|2009.7|2013.5|2010.5|2011.2|2008.2|236
1656993000000|2022-07-05 03:50:00|2012.4|2009.4|2011.2|2008.2|2012.6|2009.7|2010.9|2007.9|185
1656993300000|2022-07-05 03:55:00|2011.1|2008.1|2009.8|2006.8|2014.4|2011.4|2008|2005.2|525
1656993600000|2022-07-05 04:00:00|2009.7|2006.7|2011.5|2008.5|2012.1|2009.1|2009.5|2006.5|308
1656993900000|2022-07-05 04:05:00|2012.1|2009.1|2012.6|2009.6|2013.7|2010.7|2011|2008.5|208
1656994200000|2022-07-05 04:10:00|2012.2|2009.2|2013.6|2010.6|2013.9|2010.9|2011.5|2008.5|218
1656994500000|2022-07-05 04:15:00|2013.4|2010.4|2014.6|2011.6|2016|2013|2010.5|2007.5|493
1656994800000|2022-07-05 04:20:00|2014|2011|2013.8|2011.8|2017.5|2014.7|2013.5|2010.7|389
1656995100000|2022-07-05 04:25:00|2013.9|2011.9|2015.9|2012.9|2017.5|2014.5|2013.7|2011|276
1656995400000|2022-07-05 04:30:00|2016.8|2013.8|2013.2|2010.2|2017.2|2014.2|2012|2009|643
1656995700000|2022-07-05 04:35:00|2013.1|2010.1|2013.6|2010.6|2014.7|2011.7|2012.5|2009.9|258
1656996000000|2022-07-05 04:40:00|2013.7|2010.7|2015.1|2012.1|2015.4|2012.8|2013|2010.3|203
1656996300000|2022-07-05 04:45:00|2015.2|2012.2|2019.8|2016.8|2020|2017|2015|2012|298
1656996600000|2022-07-05 04:50:00|2019.6|2016.6|2016.9|2013.9|2019.9|2017.3|2016.6|2013.8|233
1656996900000|2022-07-05 04:55:00|2016.8|2013.8|2020.4|2017.4|2020.4|2017.4|2014.7|2012|348
1656997200000|2022-07-05 05:00:00|2020.2|2017.2|2018.3|2015.3|2020.4|2017.4|2017.8|2014.8|224
1656997500000|2022-07-05 05:05:00|2018.4|2015.4|2018.4|2015.4|2018.6|2015.6|2016.6|2013.6|242
1656997800000|2022-07-05 05:10:00|2018.3|2015.3|2013.8|2010.8|2019.7|2016.8|2013.7|2010.7|392
1656998100000|2022-07-05 05:15:00|2014|2011|2014.4|2011.4|2016.2|2013.2|2013.2|2010.2|344
1656998400000|2022-07-05 05:20:00|2014.3|2011.3|2014.7|2011.7|2015.4|2012.6|2013.3|2010.3|246
1656998700000|2022-07-05 05:25:00|2014.8|2011.8|2017|2014|2017.3|2014.3|2014.4|2011.4|290
1656999000000|2022-07-05 05:30:00|2016.9|2013.9|2015.9|2012.9|2017.1|2014.1|2012|2009|530
1656999300000|2022-07-05 05:35:00|2015.7|2012.7|2012.3|2009.3|2016.2|2013.2|2010.8|2007.8|506
1656999600000|2022-07-05 05:40:00|2012.2|2009.2|2012.4|2009.4|2012.9|2009.9|2009.4|2006.4|476
1656999900000|2022-07-05 05:45:00|2012.3|2009.3|2015.5|2012.5|2017.2|2014.2|2011.1|2008.1|558
1657000200000|2022-07-05 05:50:00|2015|2012|2015.7|2012.7|2016.1|2013.1|2014.3|2011.3|293
1657000500000|2022-07-05 05:55:00|2015.8|2012.8|2015.7|2012.7|2017|2014|2015|2012|279
1657000800000|2022-07-05 06:00:00|2015.6|2012.6|2016.1|2013.1|2016.7|2013.7|2013.8|2010.8|398
1657001100000|2022-07-05 06:05:00|2016.2|2013.2|2016|2013|2017.1|2014.1|2015|2012|325
1657001400000|2022-07-05 06:10:00|2015.9|2012.9|2014.3|2011.3|2016.2|2013.2|2013.8|2010.8|384
1657001700000|2022-07-05 06:15:00|2014.9|2011.9|2014.9|2011.9|2015.6|2012.6|2012.9|2009.9|439
1657002000000|2022-07-05 06:20:00|2014.8|2011.8|2013.7|2010.7|2015.6|2013|2013.4|2010.5|366
1657002300000|2022-07-05 06:25:00|2013.6|2010.6|2011.1|2009.1|2015.1|2012.5|2010.8|2008.2|406
1657002600000|2022-07-05 06:30:00|2011.2|2009.2|2010|2007|2011.8|2009.2|2009|2006.1|409
1657002900000|2022-07-05 06:35:00|2009.9|2006.9|2008.1|2005.1|2010.1|2007.8|2007.5|2004.9|479
1657003200000|2022-07-05 06:40:00|2007.9|2004.9|2008.2|2005.2|2009.3|2006.3|2007.7|2004.7|469
1657003500000|2022-07-05 06:45:00|2008.1|2005.1|2008.3|2005.3|2009|2006|2006.7|2004.4|403
1657003800000|2022-07-05 06:50:00|2008.5|2005.5|2004.8|2001.8|2008.5|2005.5|2003.1|2000.6|531
1657004100000|2022-07-05 06:55:00|2004.1|2002.1|2002.9|2000.9|2005.4|2003|2002.4|2000.4|527
1657004400000|2022-07-05 07:00:00|2002.8|2000.8|2001.5|1999.5|2006.1|2003.5|2001.2|1999.2|484
1657004700000|2022-07-05 07:05:00|2001.4|1999.4|1999|1997|2002.8|2000.8|1998.2|1996.2|432
1657005000000|2022-07-05 07:10:00|1999.1|1997.1|2001.2|1999.2|2001.3|1999.3|1998.4|1996.4|584
1657005300000|2022-07-05 07:15:00|2001.3|1999.3|2003.1|2001.1|2003.3|2001.3|1999.7|1997.7|447
1657005600000|2022-07-05 07:20:00|2003.2|2001.2|2001.4|1999.4|2003.7|2001.7|2000.4|1998.4|407
1657005900000|2022-07-05 07:25:00|2001.5|1999.5|2002.6|2000.6|2003.8|2001.8|2001.1|1999.1|273
1657006200000|2022-07-05 07:30:00|2002.7|2000.7|2005.8|2003.8|2006.2|2003.8|2001.7|1999.7|318
1657006500000|2022-07-05 07:35:00|2005.7|2003.7|2004.6|2002.6|2005.8|2003.8|2003.3|2001.1|287
1657006800000|2022-07-05 07:40:00|2004.5|2002.5|2001.5|1999.5|2004.8|2002.8|2000.4|1998.4|325
1657007100000|2022-07-05 07:45:00|2001.7|1999.7|2002.1|2000.1|2004.8|2002.8|2001.5|1999.5|358
1657007400000|2022-07-05 07:50:00|2002.2|2000.2|2002.6|1999.6|2002.9|2000.9|2000.6|1998.3|327
1657007700000|2022-07-05 07:55:00|2002.7|1999.7|2002.4|1999.4|2004.6|2002.6|2001.2|1998.7|377
1657008000000|2022-07-05 08:00:00|2002.3|1999.3|1999.7|1997.7|2002.3|1999.8|1998.2|1996.2|337
1657008300000|2022-07-05 08:05:00|1999.8|1997.8|1995.8|1993.8|2000.7|1998.7|1995.1|1993.1|583
1657008600000|2022-07-05 08:10:00|1995.9|1993.9|1996.1|1994.1|1997.7|1995.7|1994|1991|708
1657008900000|2022-07-05 08:15:00|1996.2|1994.2|1995.4|1993.4|1996.6|1994.5|1993.4|1990.9|545
1657009200000|2022-07-05 08:20:00|1995.5|1993.5|1993.2|1991.2|1997.7|1995.5|1992.7|1990.6|487
1657009500000|2022-07-05 08:25:00|1993.3|1991.3|1993.8|1990.8|1995.7|1993.5|1992.6|1990.2|505
1657009800000|2022-07-05 08:30:00|1993.7|1990.7|1995.2|1993.2|1997.3|1995.3|1992.6|1989.9|498
1657010100000|2022-07-05 08:35:00|1994.8|1992.8|1993.7|1991.7|1996.8|1994.6|1992.2|1989.7|417
1657010400000|2022-07-05 08:40:00|1993.8|1991.8|1995.3|1993.3|1995.7|1993.7|1993.4|1990.9|302
1657010700000|2022-07-05 08:45:00|1995.2|1993.2|1993.7|1991.7|1996.3|1993.8|1992.4|1990.3|486
1657011000000|2022-07-05 08:50:00|1993.9|1991.9|1991.2|1989.2|1994.1|1991.9|1990.9|1988.5|420
1657011300000|2022-07-05 08:55:00|1991.3|1989.3|1990.6|1988.6|1993.1|1991.1|1990.5|1988.4|400
1657011600000|2022-07-05 09:00:00|1990.4|1988.4|1988.9|1986.9|1992.4|1990.4|1988.1|1986.1|430
1657011900000|2022-07-05 09:05:00|1989|1987|1988.5|1985.5|1990|1988|1986.4|1984.3|499
1657012200000|2022-07-05 09:10:00|1989|1986|1992|1990|1992.6|1990.4|1987.7|1984.9|745
1657012500000|2022-07-05 09:15:00|1992.5|1989.5|1992.2|1990.2|1992.8|1990.6|1990|1988|390
1657012800000|2022-07-05 09:20:00|1992.1|1990.1|1993.5|1991.5|1994.1|1991.9|1992|1990|484
1657013100000|2022-07-05 09:25:00|1993.4|1991.4|1990.5|1988.5|1994.1|1991.8|1990.4|1988.4|397
1657013400000|2022-07-05 09:30:00|1990.6|1988.6|1986.5|1984.5|1992.2|1989.8|1986.5|1984.5|537
1657013700000|2022-07-05 09:35:00|1986.6|1984.6|1986.6|1984.6|1989.2|1986.8|1985.5|1983.5|441
1657014000000|2022-07-05 09:40:00|1986.5|1984.5|1985.3|1983.3|1986.6|1984.6|1983.2|1981.2|414
1657014300000|2022-07-05 09:45:00|1985.4|1983.4|1982.4|1980.4|1985.4|1983.4|1981.8|1979.8|447
1657014600000|2022-07-05 09:50:00|1982.3|1980.3|1986.1|1984.1|1986.5|1984.2|1981.5|1979.2|493
1657014900000|2022-07-05 09:55:00|1986.2|1984.2|1988|1986|1988.5|1986.5|1984.4|1982.4|367
1657015200000|2022-07-05 10:00:00|1988.2|1986.2|1986.2|1984.2|1989.2|1987.2|1986|1984|331
1657015500000|2022-07-05 10:05:00|1986.1|1984.1|1985.3|1983.3|1986.2|1984.1|1985|1982.6|280
1657015800000|2022-07-05 10:10:00|1985.2|1983.2|1987|1985|1987.5|1985.5|1984.1|1981.9|325
1657016100000|2022-07-05 10:15:00|1987.1|1985.1|1985.4|1983.4|1988.1|1985.8|1985|1982.4|346
1657016400000|2022-07-05 10:20:00|1985.5|1983.5|1988.3|1985.3|1990|1987|1985|1982.5|331
1657016700000|2022-07-05 10:25:00|1988.4|1985.4|1988.3|1985.3|1989.4|1986.4|1986.7|1984.3|327
1657017000000|2022-07-05 10:30:00|1988.2|1985.2|1989.3|1987.3|1989.7|1987.4|1987.7|1985.2|315
1657017300000|2022-07-05 10:35:00|1989.2|1987.2|1988.5|1986.5|1990|1988|1987.6|1985.1|256
1657017600000|2022-07-05 10:40:00|1988.4|1986.4|1986.5|1984.5|1989.3|1986.6|1985.5|1983.5|346
1657017900000|2022-07-05 10:45:00|1986.6|1984.6|1986.5|1983.5|1986.7|1984.6|1984.5|1982.4|237
1657018200000|2022-07-05 10:50:00|1986.6|1983.6|1986.1|1983.1|1987.3|1984.5|1984.9|1982.9|220
1657018500000|2022-07-05 10:55:00|1986.2|1983.2|1984.3|1982.3|1986.2|1983.6|1982.6|1980.6|297
1657018800000|2022-07-05 11:00:00|1984.4|1982.4|1986.8|1984.8|1986.8|1984.8|1983.1|1981.1|422
1657019100000|2022-07-05 11:05:00|1986.7|1984.7|1986.1|1983.1|1987.9|1985.6|1985.5|1983|359
1657019400000|2022-07-05 11:10:00|1986.2|1983.2|1981.4|1979.4|1986.5|1983.6|1981.3|1979.3|328
1657019700000|2022-07-05 11:15:00|1981.6|1979.6|1975.1|1972.1|1982.3|1980.3|1972.5|1970.3|497
1657020000000|2022-07-05 11:20:00|1975|1972|1975.9|1973.9|1976.3|1974.3|1973.2|1971.2|389
1657020300000|2022-07-05 11:25:00|1975.8|1973.8|1971.7|1969.7|1976|1974|1971.7|1969.7|391
1657020600000|2022-07-05 11:30:00|1972|1970|1972.8|1970.8|1974.3|1972.3|1971.3|1968.8|651
1657020900000|2022-07-05 11:35:00|1973|1971|1975.3|1972.3|1976.7|1974.3|1972.6|1969.8|551
1657021200000|2022-07-05 11:40:00|1975.4|1972.4|1972.7|1969.7|1976.2|1973.2|1971.9|1969.2|612
1657021500000|2022-07-05 11:45:00|1972.6|1969.6|1975|1972|1976.1|1973.6|1972.5|1969.5|459
1657021800000|2022-07-05 11:50:00|1974.9|1971.9|1972.9|1969.9|1975.9|1972.9|1971.3|1968.7|609
1657022100000|2022-07-05 11:55:00|1973|1970|1975.3|1972.3|1975.4|1972.4|1971.9|1969.3|559
1657022400000|2022-07-05 12:00:00|1975.4|1972.4|1974.1|1972.1|1975.8|1972.8|1970.4|1967.4|867
1657022700000|2022-07-05 12:05:00|1973.9|1971.9|1976|1973|1976.1|1974.1|1973|1970.9|615
1657023000000|2022-07-05 12:10:00|1976.2|1973.2|1977.3|1974.3|1978|1975.6|1974|1971.4|589
1657023300000|2022-07-05 12:15:00|1977.2|1974.2|1983.7|1980.7|1984.9|1982.1|1977.2|1974.2|699
1657023600000|2022-07-05 12:20:00|1983.5|1980.5|1975.1|1972.1|1983.9|1980.9|1975|1972|766
1657023900000|2022-07-05 12:25:00|1976.1|1973.1|1981.8|1978.8|1984.9|1981.9|1974.7|1971.9|807
1657024200000|2022-07-05 12:30:00|1981.9|1978.9|1989|1986|1993.9|1991.2|1981.7|1978.7|1042
1657024500000|2022-07-05 12:35:00|1989.2|1986.2|1983.2|1981.2|1989.5|1987|1980.8|1978|845
1657024800000|2022-07-05 12:40:00|1982.9|1980.9|1979.3|1976.3|1983.9|1980.9|1977.4|1974.9|773
1657025100000|2022-07-05 12:45:00|1979.5|1976.5|1977.5|1974.5|1979.9|1977.3|1976.2|1973.3|705
1657025400000|2022-07-05 12:50:00|1977.3|1974.3|1976.3|1973.3|1977.9|1975.3|1973.9|1971.2|673
1657025700000|2022-07-05 12:55:00|1975.9|1972.9|1975.6|1972.6|1978.1|1975.1|1974|1971.4|776
1657026000000|2022-07-05 13:00:00|1975.4|1972.4|1967.3|1964.3|1975.6|1972.6|1965.9|1963.2|1092
1657026300000|2022-07-05 13:05:00|1967.5|1964.5|1957.7|1954.7|1968.1|1965.1|1957.4|1954.4|1059
1657026600000|2022-07-05 13:10:00|1957.8|1954.8|1957.3|1954.3|1960.2|1957.6|1955|1952.4|983
1657026900000|2022-07-05 13:15:00|1957.2|1954.2|1962.5|1960.5|1962.8|1960.8|1955|1952|932
1657027200000|2022-07-05 13:20:00|1962.4|1960.4|1959.5|1957.5|1963.8|1961.8|1958.1|1955.8|895
1657027500000|2022-07-05 13:25:00|1959.4|1957.4|1956.5|1953.5|1962.9|1959.9|1956.2|1953.5|691
1657027800000|2022-07-05 13:30:00|1956.6|1953.6|1954.2|1951.2|1962.7|1959.7|1953.8|1950.8|801
1657028100000|2022-07-05 13:35:00|1954.1|1951.1|1951.8|1948.8|1954.8|1952|1946.9|1944|821
1657028400000|2022-07-05 13:40:00|1952.3|1949.3|1954.1|1951.1|1958.4|1955.4|1951.4|1948.8|1247
1657028700000|2022-07-05 13:45:00|1954|1951|1953.8|1950.8|1959.2|1956.2|1952.5|1949.5|1137
1657029000000|2022-07-05 13:50:00|1953.7|1950.7|1949.4|1946.4|1958.9|1955.9|1949.4|1946.4|1071
1657029300000|2022-07-05 13:55:00|1949.3|1946.3|1947.1|1944.1|1950.8|1947.8|1946.2|1943.2|880
1657029600000|2022-07-05 14:00:00|1945|1942|1943.4|1940.4|1947.3|1944.3|1938.4|1935.4|1376
1657029900000|2022-07-05 14:05:00|1943|1940|1937|1934|1943.2|1940.2|1932.8|1929.8|1381
1657030200000|2022-07-05 14:10:00|1936.9|1933.9|1942.9|1939.9|1946.6|1943.6|1936.3|1933.3|1107
1657030500000|2022-07-05 14:15:00|1943.1|1940.1|1940.6|1937.6|1944|1941.5|1938.7|1936.1|987
1657030800000|2022-07-05 14:20:00|1940.8|1937.8|1943.6|1941.6|1946.6|1944.1|1938.8|1935.8|1002
1657031100000|2022-07-05 14:25:00|1943.9|1941.9|1938.6|1935.6|1944.8|1942.3|1938.3|1935.3|932
1657031400000|2022-07-05 14:30:00|1938.7|1935.7|1936.8|1933.8|1940.3|1937.8|1934.6|1932.1|972
1657031700000|2022-07-05 14:35:00|1937|1934|1937.9|1934.9|1940.7|1937.7|1934.9|1931.9|1007
1657032000000|2022-07-05 14:40:00|1937.8|1934.8|1925.7|1922.7|1939|1936.2|1925.1|1922.6|963
1657032300000|2022-07-05 14:45:00|1926|1923|1921.5|1918.5|1927.1|1924.2|1919.4|1916.8|1203
1657032600000|2022-07-05 14:50:00|1921.2|1918.2|1919.9|1916.9|1925|1922.2|1919.5|1916.5|1009
1657032900000|2022-07-05 14:55:00|1920|1917|1917.1|1914.1|1921.5|1918.5|1917.1|1914.1|941
1657033200000|2022-07-05 15:00:00|1917.2|1914.2|1915.9|1912.9|1920.3|1918|1915.3|1912.4|1089
1657033500000|2022-07-05 15:05:00|1915.8|1912.8|1917.1|1914.1|1919.4|1916.5|1911|1908.4|1017
1657033800000|2022-07-05 15:10:00|1917|1914|1916.3|1913.3|1917.8|1915.5|1913.6|1911|859
1657034100000|2022-07-05 15:15:00|1916.4|1913.4|1917.7|1914.7|1919.1|1916.2|1914.5|1912.3|838
1657034400000|2022-07-05 15:20:00|1918|1915|1916.2|1913.2|1920.2|1917.2|1915|1912.3|817
1657034700000|2022-07-05 15:25:00|1916.3|1913.3|1920.1|1917.1|1920.7|1917.7|1915.3|1912.4|689
1657035000000|2022-07-05 15:30:00|1919.9|1916.9|1922.3|1919.3|1923.5|1920.5|1919.2|1916.5|834
1657035300000|2022-07-05 15:35:00|1922.4|1919.4|1914.8|1911.8|1923|1920|1914.4|1911.5|748
1657035600000|2022-07-05 15:40:00|1914.7|1911.7|1918.3|1915.3|1921.5|1918.5|1914.6|1911.6|614
1657035900000|2022-07-05 15:45:00|1918.4|1915.4|1923.7|1920.7|1924.1|1921.6|1917.7|1914.7|670
1657036200000|2022-07-05 15:50:00|1923.8|1920.8|1922.2|1920.2|1924.7|1922|1922|1919.6|519
1657036500000|2022-07-05 15:55:00|1922.1|1920.1|1921.8|1918.8|1923.5|1921.5|1919.2|1916.5|557
1657036800000|2022-07-05 16:00:00|1921.9|1918.9|1919.4|1916.4|1923.3|1920.9|1918.7|1915.9|566
1657037100000|2022-07-05 16:05:00|1919.5|1916.5|1921.7|1918.7|1922.1|1919.5|1918.9|1916.1|529
1657037400000|2022-07-05 16:10:00|1921.8|1918.8|1921.3|1918.3|1925|1922|1919.7|1916.7|568
1657037700000|2022-07-05 16:15:00|1921.4|1918.4|1921.3|1918.3|1922.3|1919.3|1919.9|1917|549
1657038000000|2022-07-05 16:20:00|1921.2|1918.2|1924.5|1921.5|1925.4|1922.4|1921.2|1918.2|414
1657038300000|2022-07-05 16:25:00|1924.4|1921.4|1924.6|1921.6|1925.5|1922.8|1923.4|1920.8|418
1657038600000|2022-07-05 16:30:00|1924.7|1921.7|1922.2|1919.2|1926.3|1923.3|1921.4|1918.7|478
1657038900000|2022-07-05 16:35:00|1922|1919|1922.4|1919.4|1923|1920|1921|1918.2|398
1657039200000|2022-07-05 16:40:00|1922.5|1919.5|1921.5|1918.5|1923|1920|1920.3|1917.3|429
1657039500000|2022-07-05 16:45:00|1921.6|1918.6|1919.8|1916.8|1922|1919|1919.2|1916.4|355
1657039800000|2022-07-05 16:50:00|1919.6|1916.6|1921.1|1918.1|1921.2|1918.2|1918.6|1915.7|426
1657040100000|2022-07-05 16:55:00|1921|1918|1920.7|1917.7|1921.1|1918.5|1918.7|1916.1|386
1657040400000|2022-07-05 17:00:00|1920.8|1917.8|1917.4|1915.4|1921.2|1918.3|1916.5|1913.9|502
1657040700000|2022-07-05 17:05:00|1917.1|1915.1|1920.9|1917.9|1921.1|1918.6|1916.9|1914.9|481
1657041000000|2022-07-05 17:10:00|1920.7|1917.7|1921.6|1918.6|1922.7|1919.9|1920|1917|412
1657041300000|2022-07-05 17:15:00|1921.5|1918.5|1923.2|1921.2|1923.6|1921.5|1921.4|1918.4|397
1657041600000|2022-07-05 17:20:00|1923.3|1921.3|1919.7|1916.7|1925.4|1923.4|1919.1|1916.4|551
1657041900000|2022-07-05 17:25:00|1919.9|1916.9|1919.1|1916.1|1920.8|1918.6|1916.5|1914.1|735
1657042200000|2022-07-05 17:30:00|1919|1916|1917.5|1915.5|1920|1918|1916.7|1914.7|504
1657042500000|2022-07-05 17:35:00|1917.6|1915.6|1917.3|1914.3|1918.7|1916.4|1916.1|1913.8|453
1657042800000|2022-07-05 17:40:00|1916.9|1914.9|1917|1915|1917.8|1915.2|1915.4|1913.4|299
1657043100000|2022-07-05 17:45:00|1917.1|1915.1|1915.7|1913.7|1917.1|1915.1|1915.2|1913.2|258
1657043400000|2022-07-05 17:50:00|1915.6|1913.6|1915.8|1913.8|1916.6|1914.6|1915.2|1912.9|274
1657043700000|2022-07-05 17:55:00|1915.9|1913.9|1913.3|1911.3|1916|1914|1912.9|1910.7|305
1657044000000|2022-07-05 18:00:00|1913.4|1911.4|1915.8|1913.8|1916.1|1913.9|1912.3|1909.9|348
1657044300000|2022-07-05 18:05:00|1915.9|1913.9|1917.6|1914.6|1918.1|1915.3|1914.1|1911.4|400
1657044600000|2022-07-05 18:10:00|1917.5|1914.5|1917.8|1914.8|1918.6|1915.7|1915.6|1913.2|427
1657044900000|2022-07-05 18:15:00|1917.2|1915.2|1919.2|1917.2|1920.8|1918.8|1916.7|1914.4|508
1657045200000|2022-07-05 18:20:00|1919|1917|1919.2|1917.2|1919.8|1917.4|1917.8|1915.8|396
1657045500000|2022-07-05 18:25:00|1919.4|1917.4|1923.1|1921.1|1923.4|1921.4|1919|1916.7|629
1657045800000|2022-07-05 18:30:00|1923|1921|1926.3|1924.3|1926.9|1924.9|1923|1920.5|543
1657046100000|2022-07-05 18:35:00|1926.6|1924.6|1925.8|1923.8|1926.6|1924.6|1924.3|1922.3|403
1657046400000|2022-07-05 18:40:00|1925.9|1923.9|1926.7|1924.7|1927.7|1925.7|1925.2|1922.7|325
1657046700000|2022-07-05 18:45:00|1926.6|1924.6|1925.4|1923.4|1927.5|1925.5|1924.3|1922.3|309
1657047000000|2022-07-05 18:50:00|1925.5|1923.5|1926.7|1924.7|1926.9|1924.9|1924.9|1922.4|268
1657047300000|2022-07-05 18:55:00|1926.6|1924.6|1924.6|1922.6|1928.1|1926|1924.5|1922.5|324
1657047600000|2022-07-05 19:00:00|1924.7|1922.7|1924.9|1922.9|1925.8|1923.3|1921.7|1919.5|417
1657047900000|2022-07-05 19:05:00|1924.8|1922.8|1927.7|1925.7|1927.8|1925.7|1924.5|1922.5|339
1657048200000|2022-07-05 19:10:00|1927.6|1925.6|1928.1|1926.1|1929.6|1927.1|1927.4|1924.7|394
1657048500000|2022-07-05 19:15:00|1928.2|1926.2|1927.2|1924.2|1930.5|1927.5|1926.5|1923.9|352
1657048800000|2022-07-05 19:20:00|1927.1|1924.1|1928.7|1925.7|1929.5|1927|1926.7|1924|270
1657049100000|2022-07-05 19:25:00|1928.2|1926.2|1926.6|1923.6|1929.3|1926.7|1926|1923.6|327
1657049400000|2022-07-05 19:30:00|1926.5|1923.5|1925.9|1923.9|1927.2|1924.5|1925.2|1922.8|308
1657049700000|2022-07-05 19:35:00|1926|1924|1925|1922|1926.1|1924|1924.3|1921.5|309
1657050000000|2022-07-05 19:40:00|1925.1|1922.1|1927.8|1924.8|1928.9|1926.3|1924.7|1922|338
1657050300000|2022-07-05 19:45:00|1927.9|1924.9|1927.1|1924.1|1928.1|1925.1|1925.3|1923|268
1657050600000|2022-07-05 19:50:00|1927|1924|1925|1923|1927.4|1925.1|1924.8|1922.3|335
1657050900000|2022-07-05 19:55:00|1925.2|1923.2|1925.5|1922.5|1926.1|1923.6|1924.3|1921.7|382
1657051200000|2022-07-05 20:00:00|1925.4|1922.4|1926.6|1923.6|1927.3|1924.7|1925.1|1922.3|391
1657051500000|2022-07-05 20:05:00|1926.4|1923.4|1926.5|1923.5|1927.2|1924.8|1925.5|1923|253
1657051800000|2022-07-05 20:10:00|1926.2|1924.2|1925.6|1922.6|1927.5|1925.3|1924.7|1922.4|218
1657052100000|2022-07-05 20:15:00|1925.7|1922.7|1925.7|1923.7|1926.3|1924.2|1924.8|1922.4|157
1657052400000|2022-07-05 20:20:00|1925.6|1923.6|1924.4|1922.4|1926.3|1924|1924.4|1921.7|172
1657052700000|2022-07-05 20:25:00|1924.3|1922.3|1924.3|1921.3|1924.6|1922.4|1922.8|1920.6|173
1657053000000|2022-07-05 20:30:00|1923.9|1920.9|1924.9|1922.9|1925.8|1923.5|1923.7|1920.7|167
1657053300000|2022-07-05 20:35:00|1925|1923|1924.7|1921.7|1925.4|1923.3|1924|1921.3|147
1657053600000|2022-07-05 20:40:00|1924.4|1921.4|1924.7|1921.7|1925|1922.7|1923.3|1920.6|158
1657053900000|2022-07-05 20:45:00|1924.6|1921.6|1924.6|1921.6|1926.1|1923.1|1923.6|1920.6|228
1657054200000|2022-07-05 20:50:00|1924.5|1921.5|1924.7|1921.7|1925.2|1922.2|1923.7|1920.7|180
1657054500000|2022-07-05 20:55:00|1924.8|1921.8|1923.9|1920.9|1926.9|1923.9|1923.2|1920.1|333
1657058400000|2022-07-05 22:00:00|1928.2|1925.2|1927.8|1924.8|1929.1|1926|1926.5|1923.4|302
1657058700000|2022-07-05 22:05:00|1928.3|1925.3|1928.7|1925.7|1929.3|1926.3|1927.8|1924.8|190
1657059000000|2022-07-05 22:10:00|1928.4|1925.4|1928.8|1925.8|1929.4|1926.4|1928.2|1925.2|162
1657059300000|2022-07-05 22:15:00|1928.9|1925.9|1928.4|1925.4|1929.4|1926.4|1927.8|1924.9|127
1657059600000|2022-07-05 22:20:00|1928.5|1925.5|1927.9|1925.9|1928.9|1926.9|1927.4|1924.8|125
1657059900000|2022-07-05 22:25:00|1928.2|1926.2|1928.1|1926.1|1928.8|1926.7|1927.9|1925.3|114
1657060200000|2022-07-05 22:30:00|1928.2|1926.2|1928.3|1925.3|1929.2|1926.5|1927.8|1925|122
1657060500000|2022-07-05 22:35:00|1928.4|1925.4|1927.7|1924.7|1928.6|1925.6|1927.4|1924.4|121
1657060800000|2022-07-05 22:40:00|1928|1925|1926.9|1923.9|1928.1|1925.1|1926.6|1923.7|113
1657061100000|2022-07-05 22:45:00|1926.8|1923.8|1926.1|1923.1|1926.8|1924.1|1925.2|1922.6|77
1657061400000|2022-07-05 22:50:00|1926.2|1923.2|1926.6|1923.6|1927.5|1924.6|1925.8|1923.1|143
1657061700000|2022-07-05 22:55:00|1926.5|1923.5|1924.8|1922.8|1927.2|1924.2|1924.6|1922.1|133
1657062000000|2022-07-05 23:00:00|1924.9|1922.9|1924.6|1922.6|1925.2|1923.2|1924.4|1922.4|80
1657062300000|2022-07-05 23:05:00|1924.5|1922.5|1924.8|1922.8|1925.3|1922.9|1924.4|1922|79
1657062600000|2022-07-05 23:10:00|1924.7|1922.7|1924.5|1922.5|1925.8|1922.9|1924.5|1922|120
1657062900000|2022-07-05 23:15:00|1924.6|1922.6|1924.6|1921.6|1925.8|1923.6|1924.4|1921.5|86
1657063200000|2022-07-05 23:20:00|1924.9|1921.9|1924.1|1921.1|1925.1|1922.1|1924|1921|109
1657063500000|2022-07-05 23:25:00|1924.2|1921.2|1923|1921|1924.3|1921.9|1923|1920.3|110
1657063800000|2022-07-05 23:30:00|1923.1|1921.1|1922.4|1919.4|1923.6|1921.1|1922.1|1919.1|133
1657064100000|2022-07-05 23:35:00|1922.3|1919.3|1922|1919|1922.8|1920.1|1921.8|1918.9|138
1657064400000|2022-07-05 23:40:00|1921.7|1919.7|1925.6|1922.6|1925.8|1923.3|1921.5|1918.5|155
1657064700000|2022-07-05 23:45:00|1925.7|1922.7|1925.2|1922.2|1926.2|1923.7|1924.6|1922.1|213
1657065000000|2022-07-05 23:50:00|1925.1|1922.1|1924.6|1921.6|1925.4|1922.7|1924.1|1921.2|177
1657065300000|2022-07-05 23:55:00|1924.7|1921.7|1925.6|1922.6|1925.6|1923.1|1923.6|1920.6|246
1657065600000|2022-07-06 00:00:00|1924.9|1922.9|1926.4|1923.4|1927|1924|1924.3|1921.3|413
1657065900000|2022-07-06 00:05:00|1926.3|1923.3|1928.9|1925.9|1929.6|1926.6|1926.2|1923.2|333
1657066200000|2022-07-06 00:10:00|1928.8|1925.8|1927.6|1924.6|1929.3|1926.3|1926.7|1924.3|239
1657066500000|2022-07-06 00:15:00|1927.7|1924.7|1928.5|1925.5|1928.6|1925.6|1926.1|1923.2|294
1657066800000|2022-07-06 00:20:00|1928.6|1925.6|1927.3|1924.3|1928.6|1925.6|1926.8|1923.8|286
1657067100000|2022-07-06 00:25:00|1927.2|1924.2|1926.8|1923.8|1927.3|1924.3|1925.6|1922.6|260
1657067400000|2022-07-06 00:30:00|1926.7|1923.7|1928.6|1925.6|1928.9|1925.9|1926.3|1923.3|217
1657067700000|2022-07-06 00:35:00|1928.7|1925.7|1928.1|1925.1|1928.8|1925.8|1927.5|1924.5|239
1657068000000|2022-07-06 00:40:00|1928|1925|1930.4|1927.4|1930.4|1927.4|1927.1|1924.1|218
1657068300000|2022-07-06 00:45:00|1930.3|1927.3|1930.4|1927.4|1931.3|1928.3|1929.4|1926.4|311
1657068600000|2022-07-06 00:50:00|1930.5|1927.5|1929.5|1926.5|1931|1928|1928.9|1925.9|296
1657068900000|2022-07-06 00:55:00|1929.4|1926.4|1931.1|1928.1|1931.1|1928.1|1929.3|1926.3|228
1657069200000|2022-07-06 01:00:00|1931.2|1928.2|1931.7|1928.7|1932.4|1929.4|1927.9|1925.2|698
1657069500000|2022-07-06 01:05:00|1931.8|1928.8|1934.7|1931.7|1935.7|1932.7|1931.2|1928.2|625
1657069800000|2022-07-06 01:10:00|1934.6|1931.6|1933.8|1930.8|1935|1932|1932.9|1930.2|544
1657070100000|2022-07-06 01:15:00|1933.7|1930.7|1933.4|1930.4|1934.1|1931.1|1931|1928|478
1657070400000|2022-07-06 01:20:00|1933.5|1930.5|1930.1|1927.1|1935|1932|1929.9|1926.9|438
1657070700000|2022-07-06 01:25:00|1930.3|1927.3|1925.9|1922.9|1931|1928|1925.4|1922.4|572
1657071000000|2022-07-06 01:30:00|1926.2|1923.2|1928.4|1925.4|1930.7|1927.7|1926|1923|665
1657071300000|2022-07-06 01:35:00|1928.3|1925.3|1927.8|1924.8|1930.2|1927.2|1926.3|1923.3|595
1657071600000|2022-07-06 01:40:00|1927.7|1924.7|1926.5|1923.5|1928.6|1925.6|1925.3|1922.3|691
1657071900000|2022-07-06 01:45:00|1925.9|1923.9|1927.3|1924.3|1928.5|1926|1925.7|1922.8|627
1657072200000|2022-07-06 01:50:00|1927.2|1924.2|1923.8|1920.8|1927.3|1924.5|1921.9|1919.4|711
1657072500000|2022-07-06 01:55:00|1923.9|1920.9|1922.1|1919.1|1925.6|1923.2|1921.4|1918.9|632
1657072800000|2022-07-06 02:00:00|1922|1919|1925.4|1922.4|1927.7|1925.4|1922|1919|647
1657073100000|2022-07-06 02:05:00|1925.1|1922.1|1925.9|1922.9|1927.3|1924.6|1924.4|1921.6|558
1657073400000|2022-07-06 02:10:00|1926|1923|1926.1|1923.1|1926.5|1924.4|1922.8|1920.3|514
1657073700000|2022-07-06 02:15:00|1926.2|1923.2|1926.8|1923.8|1927|1924|1925.1|1922.2|300
1657074000000|2022-07-06 02:20:00|1926.7|1923.7|1925.7|1922.7|1927.1|1924.2|1925.6|1922.6|262
1657074300000|2022-07-06 02:25:00|1925.6|1922.6|1926.3|1923.3|1926.5|1923.5|1925.2|1922.2|244
1657074600000|2022-07-06 02:30:00|1926.4|1923.4|1926.5|1923.5|1928.4|1925.4|1925.7|1922.7|564
1657074900000|2022-07-06 02:35:00|1926.4|1923.4|1925|1922|1928.2|1925.2|1924.3|1921.7|488
1657075200000|2022-07-06 02:40:00|1924.2|1922.2|1918.7|1916.7|1925.7|1922.7|1918.6|1915.9|493
1657075500000|2022-07-06 02:45:00|1918.6|1916.6|1919.6|1916.6|1922.7|1919.7|1918|1915.5|420
1657075800000|2022-07-06 02:50:00|1919.7|1916.7|1920.1|1917.1|1921.6|1918.8|1918.5|1916|386
1657076100000|2022-07-06 02:55:00|1919.5|1917.5|1921.5|1918.5|1922.5|1919.5|1919|1916|416
1657076400000|2022-07-06 03:00:00|1921.6|1918.6|1923.1|1920.1|1923.2|1920.7|1920.5|1917.5|374
1657076700000|2022-07-06 03:05:00|1923.2|1920.2|1921.8|1918.8|1925.1|1922.2|1921.7|1918.8|458
1657077000000|2022-07-06 03:10:00|1921.7|1918.7|1923.6|1920.6|1924.7|1922.2|1921.3|1918.3|397
1657077300000|2022-07-06 03:15:00|1922.8|1920.8|1924.3|1921.3|1925|1922.5|1922.6|1920|396
1657077600000|2022-07-06 03:20:00|1924.2|1921.2|1919.3|1916.3|1924.2|1921.6|1919.1|1916.1|477
1657077900000|2022-07-06 03:25:00|1919.2|1916.2|1920.7|1917.7|1923.6|1920.7|1918.9|1915.9|608
1657078200000|2022-07-06 03:30:00|1920.8|1917.8|1921.2|1918.2|1922|1919.5|1920.2|1917.2|311
1657078500000|2022-07-06 03:35:00|1921.3|1918.3|1921.8|1918.8|1922.6|1919.8|1920.9|1918.3|246
1657078800000|2022-07-06 03:40:00|1921.9|1918.9|1923.6|1920.6|1924|1921.1|1920.9|1918.5|249
1657079100000|2022-07-06 03:45:00|1923.7|1920.7|1922.4|1919.4|1924.3|1921.4|1922.3|1919.3|296
1657079400000|2022-07-06 03:50:00|1922.7|1919.7|1920.9|1917.9|1922.8|1919.8|1920.8|1917.8|200
1657079700000|2022-07-06 03:55:00|1920.8|1917.8|1919.9|1916.9|1921.2|1918.2|1919.4|1916.6|178
1657080000000|2022-07-06 04:00:00|1920|1917|1919.5|1916.5|1920.5|1917.5|1919|1916|238
1657080300000|2022-07-06 04:05:00|1919.4|1916.4|1916.4|1913.4|1920|1917|1915.6|1912.6|295
1657080600000|2022-07-06 04:10:00|1916.6|1913.6|1914.9|1911.9|1916.7|1913.7|1914.3|1911.3|214
1657080900000|2022-07-06 04:15:00|1915|1912|1915.8|1912.8|1916.4|1913.7|1914.8|1911.8|273
1657081200000|2022-07-06 04:20:00|1916|1913|1914.6|1911.6|1916.7|1914.1|1914.3|1911.3|272
1657081500000|2022-07-06 04:25:00|1914.5|1911.5|1913.7|1910.7|1915.1|1912.3|1912.2|1909.3|336
1657081800000|2022-07-06 04:30:00|1914|1911|1915.8|1913.8|1916.8|1914.3|1913.6|1910.6|303
1657082100000|2022-07-06 04:35:00|1916.3|1913.3|1916.7|1913.7|1917.1|1914.3|1915.1|1912.7|279
1657082400000|2022-07-06 04:40:00|1916.8|1913.8|1916.4|1914.4|1918.5|1915.7|1915.7|1913.2|289
1657082700000|2022-07-06 04:45:00|1916.6|1914.6|1916.6|1913.6|1917.1|1914.9|1915.2|1912.7|300
1657083000000|2022-07-06 04:50:00|1916.7|1913.7|1915.6|1913.6|1916.9|1914.4|1914.7|1912.7|260
1657083300000|2022-07-06 04:55:00|1915.4|1913.4|1917|1915|1917.9|1915.4|1915|1912.8|218
1657083600000|2022-07-06 05:00:00|1916.9|1914.9|1917.7|1915.7|1918.4|1916|1915.9|1913.5|246
1657083900000|2022-07-06 05:05:00|1917.5|1915.5|1918.2|1916.2|1919.4|1917.1|1917.2|1914.5|194
1657084200000|2022-07-06 05:10:00|1918.3|1916.3|1918.9|1916.9|1919.6|1917.3|1918.2|1915.7|184
1657084500000|2022-07-06 05:15:00|1919.4|1916.4|1919.7|1916.7|1920.4|1917.8|1917.9|1915.7|234
1657084800000|2022-07-06 05:20:00|1919.8|1916.8|1917.2|1915.2|1920.2|1917.8|1916.4|1913.9|290
1657085100000|2022-07-06 05:25:00|1917.3|1915.3|1914.5|1911.5|1919.9|1917.5|1914.2|1911.2|474
1657085400000|2022-07-06 05:30:00|1914.4|1911.4|1907.8|1904.8|1916.4|1913.4|1905.9|1903.3|946
1657085700000|2022-07-06 05:35:00|1907.7|1904.7|1896|1893|1911.4|1908.9|1893.8|1890.8|1022
1657086000000|2022-07-06 05:40:00|1896.1|1893.1|1903|1900|1905.2|1902.2|1895.9|1892.9|941
1657086300000|2022-07-06 05:45:00|1902.9|1899.9|1901.2|1898.2|1906.7|1903.7|1900.8|1897.8|641
1657086600000|2022-07-06 05:50:00|1901.3|1898.3|1897.9|1894.9|1902.1|1899.1|1894.9|1891.9|773
1657086900000|2022-07-06 05:55:00|1898|1895|1897.5|1894.5|1901.2|1898.4|1896.8|1893.8|658
1657087200000|2022-07-06 06:00:00|1897.4|1894.4|1900.6|1897.6|1905.7|1902.7|1897.3|1894.3|922
1657087500000|2022-07-06 06:05:00|1900.7|1897.7|1898.3|1895.3|1902.1|1899.1|1895.6|1892.6|926
1657087800000|2022-07-06 06:10:00|1898.4|1895.4|1900.4|1897.4|1902.3|1899.3|1898.3|1895.3|792
1657088100000|2022-07-06 06:15:00|1900.7|1897.7|1900.1|1897.1|1901.8|1898.8|1898.9|1895.9|642
1657088400000|2022-07-06 06:20:00|1900|1897|1901.5|1899.5|1903.1|1900.6|1898.8|1895.9|539
1657088700000|2022-07-06 06:25:00|1901.4|1899.4|1901.4|1898.4|1903|1900|1898|1895.5|542
1657089000000|2022-07-06 06:30:00|1901.3|1898.3|1904.8|1901.8|1906.3|1904.3|1899.7|1897.2|648
1657089300000|2022-07-06 06:35:00|1904.5|1901.5|1908.4|1906.4|1908.8|1906.8|1903.7|1900.9|681
1657089600000|2022-07-06 06:40:00|1908.7|1906.7|1913.2|1911.2|1913.7|1911.4|1908|1905.7|822
1657089900000|2022-07-06 06:45:00|1913.3|1911.3|1914.8|1911.8|1916.5|1913.8|1911.3|1908.6|969
1657090200000|2022-07-06 06:50:00|1914.6|1911.6|1918.6|1915.6|1919|1916|1912.6|1909.8|785
1657090500000|2022-07-06 06:55:00|1918.7|1915.7|1921.9|1918.9|1924.4|1921.8|1918.6|1915.6|734
1657090800000|2022-07-06 07:00:00|1921.7|1918.7|1920.2|1918.2|1923.3|1920.8|1920|1917.5|650
1657091100000|2022-07-06 07:05:00|1920.1|1918.1|1925.4|1923.4|1928.8|1925.8|1920.1|1918|651
1657091400000|2022-07-06 07:10:00|1925.3|1923.3|1921.1|1919.1|1926|1923.3|1920.8|1918.2|672
1657091700000|2022-07-06 07:15:00|1920.8|1918.8|1923.3|1921.3|1925|1922.8|1920.8|1918.7|479
1657092000000|2022-07-06 07:20:00|1923.2|1921.2|1924.7|1922.7|1925.4|1923.4|1922.4|1920.4|526
1657092300000|2022-07-06 07:25:00|1924.8|1922.8|1928.4|1925.4|1928.4|1926|1924.6|1922.6|448
1657092600000|2022-07-06 07:30:00|1928.3|1925.3|1927.2|1924.2|1928.3|1925.5|1925.1|1922.5|422
1657092900000|2022-07-06 07:35:00|1926.7|1924.7|1931|1929|1931.5|1929.3|1926.4|1923.7|393
1657093200000|2022-07-06 07:40:00|1930.9|1928.9|1930.1|1928.1|1931.9|1929.9|1929.9|1927.9|290
1657093500000|2022-07-06 07:45:00|1930|1928|1931|1929|1931.7|1929.7|1928.4|1925.7|329
1657093800000|2022-07-06 07:50:00|1930.8|1928.8|1929.3|1927.3|1933|1931|1929.2|1927.2|405
1657094100000|2022-07-06 07:55:00|1929.2|1927.2|1930.2|1927.2|1931.3|1928.8|1928.4|1925.7|422
1657094400000|2022-07-06 08:00:00|1930.1|1927.1|1931.2|1928.2|1932.4|1929.4|1929.3|1926.8|348
1657094700000|2022-07-06 08:05:00|1931.3|1928.3|1935|1932|1936.8|1934.4|1930.7|1927.9|678
1657095000000|2022-07-06 08:10:00|1934.9|1931.9|1937.6|1935.6|1940.9|1938.4|1934.8|1931.8|689
1657095300000|2022-07-06 08:15:00|1937.7|1935.7|1935.9|1932.9|1938.2|1935.7|1935|1932.7|581
1657095600000|2022-07-06 08:20:00|1935.8|1932.8|1937|1934|1938.4|1935.4|1935|1932.7|371
1657095900000|2022-07-06 08:25:00|1937.1|1934.1|1935.2|1932.2|1937.8|1934.8|1934.3|1931.9|422
1657096200000|2022-07-06 08:30:00|1935.3|1932.3|1931.3|1929.3|1938.1|1935.1|1931.1|1929.1|569
1657096500000|2022-07-06 08:35:00|1931.2|1929.2|1931.2|1929.2|1932.8|1930.3|1930.4|1928.4|540
1657096800000|2022-07-06 08:40:00|1931.3|1929.3|1928.2|1926.2|1931.9|1929.7|1926.9|1924.9|555
1657097100000|2022-07-06 08:45:00|1928.3|1926.3|1924.2|1921.2|1929.4|1927.4|1924.2|1921.2|513
1657097400000|2022-07-06 08:50:00|1924.4|1921.4|1925.1|1923.1|1926.6|1924.5|1924|1921.2|593
1657097700000|2022-07-06 08:55:00|1925|1923|1924.7|1921.7|1926.1|1923.7|1923.7|1921.3|419
1657098000000|2022-07-06 09:00:00|1924.8|1921.8|1923.4|1920.4|1925.3|1922.6|1922.2|1919.4|489
1657098300000|2022-07-06 09:05:00|1923.3|1920.3|1923.1|1920.1|1923.4|1920.4|1920.3|1918|534
1657098600000|2022-07-06 09:10:00|1923.3|1920.3|1922.8|1920.8|1925.5|1922.8|1922.3|1919.5|537
1657098900000|2022-07-06 09:15:00|1922.7|1920.7|1924.2|1922.2|1925.1|1922.5|1921|1918.4|583
1657099200000|2022-07-06 09:20:00|1924.3|1922.3|1927.6|1925.6|1927.9|1925.6|1923.2|1921|494
1657099500000|2022-07-06 09:25:00|1927.5|1925.5|1926.2|1923.2|1928|1925.7|1925.4|1922.9|455
1657099800000|2022-07-06 09:30:00|1926.3|1923.3|1924.4|1922.4|1926.4|1923.4|1922.1|1919.8|488
1657100100000|2022-07-06 09:35:00|1924.6|1922.6|1921.4|1918.4|1925.1|1922.6|1920.6|1918.3|400
1657100400000|2022-07-06 09:40:00|1921.3|1918.3|1924|1921|1924.3|1922.2|1920.5|1918.3|305
1657100700000|2022-07-06 09:45:00|1923.2|1921.2|1922.8|1919.8|1924.3|1921.7|1921.5|1919.1|307
1657101000000|2022-07-06 09:50:00|1922.7|1919.7|1921.6|1919.6|1924.3|1921.9|1921.4|1919.4|323
1657101300000|2022-07-06 09:55:00|1921.5|1919.5|1919.9|1917.9|1923.1|1920.9|1919.9|1917.6|348
1657101600000|2022-07-06 10:00:00|1920.1|1918.1|1918.1|1916.1|1920.6|1918.4|1917.7|1915.6|379
1657101900000|2022-07-06 10:05:00|1918.4|1916.4|1916.8|1914.8|1920.3|1917.9|1916.7|1914.7|362
1657102200000|2022-07-06 10:10:00|1916.7|1914.7|1916.3|1914.3|1918.3|1915.3|1915.7|1913.3|450
1657102500000|2022-07-06 10:15:00|1916.4|1914.4|1916.4|1914.4|1918.7|1916.3|1915.8|1913.8|345
1657102800000|2022-07-06 10:20:00|1916.3|1914.3|1915.3|1912.3|1917.3|1915.1|1914.7|1912.2|419
1657103100000|2022-07-06 10:25:00|1915.2|1912.2|1919.1|1916.1|1919.3|1917|1915.1|1912.2|346
1657103400000|2022-07-06 10:30:00|1919|1916|1918.8|1916.8|1920.3|1918|1918.2|1915.8|351
1657103700000|2022-07-06 10:35:00|1918.7|1916.7|1917.2|1914.2|1919|1916.7|1916.1|1913.9|298
1657104000000|2022-07-06 10:40:00|1917.1|1914.1|1916.4|1913.4|1917.1|1914.3|1913.5|1911|438
1657104300000|2022-07-06 10:45:00|1916.5|1913.5|1917.6|1914.6|1918|1915.1|1915.6|1913|420
1657104600000|2022-07-06 10:50:00|1917.7|1914.7|1916.8|1913.8|1919.1|1916.1|1916|1913.3|356
1657104900000|2022-07-06 10:55:00|1916.6|1913.6|1920.8|1917.8|1921|1918|1916.1|1913.6|380
1657105200000|2022-07-06 11:00:00|1920.7|1917.7|1922.5|1920.5|1926.5|1924|1920.7|1917.7|578
1657105500000|2022-07-06 11:05:00|1922.6|1920.6|1924.1|1921.1|1924.9|1922.2|1922.1|1919.4|525
1657105800000|2022-07-06 11:10:00|1924.2|1921.2|1919.9|1917.9|1924.2|1921.3|1919|1916.4|573
1657106100000|2022-07-06 11:15:00|1919.7|1917.7|1920.8|1918.8|1922.9|1920.9|1919.6|1917.3|464
1657106400000|2022-07-06 11:20:00|1920.7|1918.7|1922.7|1920.7|1922.9|1920.8|1919.9|1917.9|467
1657106700000|2022-07-06 11:25:00|1922.6|1920.6|1922|1920|1923.9|1921.9|1921.1|1919|457
1657107000000|2022-07-06 11:30:00|1921.9|1919.9|1919.6|1917.6|1922.6|1920.3|1919.5|1917.1|489
1657107300000|2022-07-06 11:35:00|1919.7|1917.7|1922.8|1920.8|1922.8|1920.8|1918.6|1916.3|524
1657107600000|2022-07-06 11:40:00|1923.2|1921.2|1926.1|1923.1|1926.9|1924.6|1921.5|1919.1|585
1657107900000|2022-07-06 11:45:00|1926|1923|1921.2|1918.2|1926.1|1923.1|1920.1|1917.8|526
1657108200000|2022-07-06 11:50:00|1921.3|1918.3|1920.8|1918.8|1922.6|1920|1919.2|1917.2|459
1657108500000|2022-07-06 11:55:00|1921.1|1919.1|1927.2|1924.2|1927.7|1924.7|1920.8|1918.5|437
1657108800000|2022-07-06 12:00:00|1927.3|1924.3|1928.4|1925.4|1929.7|1927.4|1924.4|1921.4|589
1657109100000|2022-07-06 12:05:00|1928.5|1925.5|1929.9|1926.9|1933.3|1930.3|1925.7|1923.2|597
1657109400000|2022-07-06 12:10:00|1929.8|1926.8|1928.6|1925.6|1930.5|1927.8|1927.5|1925|598
1657109700000|2022-07-06 12:15:00|1928.5|1925.5|1930.4|1927.4|1933|1930.5|1927.7|1925.2|654
1657110000000|2022-07-06 12:20:00|1929.8|1926.8|1926.3|1923.3|1931|1928|1923.1|1920.1|915
1657110300000|2022-07-06 12:25:00|1925.7|1922.7|1923.2|1920.2|1931.1|1928.1|1922.6|1920|814
1657110600000|2022-07-06 12:30:00|1922.8|1919.8|1929.6|1926.6|1930.5|1927.5|1922.8|1919.8|753
1657110900000|2022-07-06 12:35:00|1929.5|1926.5|1927.9|1924.9|1933.9|1930.9|1927.5|1924.5|776
1657111200000|2022-07-06 12:40:00|1927.8|1924.8|1928.1|1925.1|1929.2|1926.8|1924.7|1921.7|628
1657111500000|2022-07-06 12:45:00|1928|1925|1934.3|1931.3|1934.5|1931.5|1925.6|1923|573
1657111800000|2022-07-06 12:50:00|1934.5|1931.5|1929.6|1926.6|1936.9|1933.9|1929.5|1926.6|758
1657112100000|2022-07-06 12:55:00|1929.5|1926.5|1929.5|1926.5|1930.3|1927.6|1927.7|1924.7|492
1657112400000|2022-07-06 13:00:00|1929.4|1926.4|1930.4|1927.4|1933.4|1930.4|1925.6|1922.6|854
1657112700000|2022-07-06 13:05:00|1930.5|1927.5|1933.6|1930.6|1935.1|1932.1|1927.5|1924.5|867
1657113000000|2022-07-06 13:10:00|1933.7|1930.7|1931.8|1928.8|1934|1931|1929.6|1926.6|826
1657113300000|2022-07-06 13:15:00|1931.7|1928.7|1930.1|1927.1|1935.3|1932.3|1929.6|1926.6|829
1657113600000|2022-07-06 13:20:00|1930|1927|1934.2|1931.2|1935.5|1932.5|1928.9|1926.4|695
1657113900000|2022-07-06 13:25:00|1934.6|1931.6|1932.6|1929.6|1936.6|1933.6|1931.4|1928.8|806
1657114200000|2022-07-06 13:30:00|1932.7|1929.7|1929.1|1926.1|1935.7|1932.7|1928.3|1925.3|1141
1657114500000|2022-07-06 13:35:00|1929.3|1926.3|1930.2|1927.2|1936.1|1933.1|1928.3|1925.3|1168
1657114800000|2022-07-06 13:40:00|1930.1|1927.1|1934.4|1931.4|1937|1934.5|1928.5|1925.5|979
1657115100000|2022-07-06 13:45:00|1934.6|1931.6|1925.8|1922.8|1934.6|1931.7|1925.3|1922.3|1179
1657115400000|2022-07-06 13:50:00|1925.4|1922.4|1921.1|1918.1|1926.9|1923.9|1918|1915|1038
1657115700000|2022-07-06 13:55:00|1921.2|1918.2|1927.9|1924.9|1931.3|1928.3|1920.2|1917.2|851
1657116000000|2022-07-06 14:00:00|1928.2|1925.2|1925.2|1922.2|1928.7|1925.7|1920.8|1917.8|1309
1657116300000|2022-07-06 14:05:00|1925.1|1922.1|1924.7|1921.7|1928.6|1925.6|1922.7|1919.7|1201
1657116600000|2022-07-06 14:10:00|1924.6|1921.6|1919.3|1916.3|1927.4|1924.4|1914|1911|1185
1657116900000|2022-07-06 14:15:00|1919.2|1916.2|1918|1915|1920.6|1917.6|1915|1912|1062
1657117200000|2022-07-06 14:20:00|1917.8|1914.8|1919.9|1916.9|1922|1919|1914.6|1911.6|978
1657117500000|2022-07-06 14:25:00|1919.7|1916.7|1922.2|1919.2|1924.2|1921.3|1918.7|1915.8|867
1657117800000|2022-07-06 14:30:00|1922.1|1919.1|1919.7|1916.7|1925.3|1922.6|1919.6|1916.7|846
1657118100000|2022-07-06 14:35:00|1918.8|1916.8|1918.2|1915.2|1921.7|1919|1916.8|1913.8|810
1657118400000|2022-07-06 14:40:00|1918.1|1915.1|1916.3|1914.3|1918.6|1915.9|1915.3|1912.5|784
1657118700000|2022-07-06 14:45:00|1916.4|1914.4|1915.5|1912.5|1919.5|1916.5|1915.1|1912.1|716
1657119000000|2022-07-06 14:50:00|1915.4|1912.4|1915.2|1912.2|1917.3|1914.3|1913.6|1910.6|836
1657119300000|2022-07-06 14:55:00|1915.1|1912.1|1910.3|1907.3|1915.7|1912.7|1908.6|1905.7|800
1657119600000|2022-07-06 15:00:00|1910.5|1907.5|1902.8|1899.8|1910.5|1907.5|1902.1|1899.1|822
1657119900000|2022-07-06 15:05:00|1902.4|1900.4|1898.7|1895.7|1904.3|1901.3|1897.8|1895|728
1657120200000|2022-07-06 15:10:00|1898.8|1895.8|1897.2|1894.2|1901.3|1898.5|1897.1|1894.1|654
1657120500000|2022-07-06 15:15:00|1897.3|1894.3|1903|1900|1905|1902|1897.3|1894.3|677
1657120800000|2022-07-06 15:20:00|1902.8|1899.8|1906.3|1903.3|1908.6|1905.6|1902.1|1899.1|735
1657121100000|2022-07-06 15:25:00|1906.2|1903.2|1914.2|1911.2|1914.6|1912.3|1904.8|1901.8|729
1657121400000|2022-07-06 15:30:00|1914.1|1911.1|1918.5|1915.5|1919.9|1917.1|1913.1|1910.7|811
1657121700000|2022-07-06 15:35:00|1918.7|1915.7|1913|1910|1918.7|1915.7|1911|1908.2|614
1657122000000|2022-07-06 15:40:00|1912.9|1909.9|1915.1|1912.1|1917.8|1914.9|1912.6|1909.9|447
1657122300000|2022-07-06 15:45:00|1915|1912|1915.5|1912.5|1917.6|1914.9|1913|1910.4|475
1657122600000|2022-07-06 15:50:00|1915.7|1912.7|1913.2|1910.2|1916.1|1913.1|1911.7|1908.9|563
1657122900000|2022-07-06 15:55:00|1913.1|1910.1|1914.9|1911.9|1914.9|1912.4|1909.4|1906.9|623
1657123200000|2022-07-06 16:00:00|1915|1912|1912|1909|1915.2|1912.8|1910|1907.5|591
1657123500000|2022-07-06 16:05:00|1912.1|1909.1|1915.4|1912.4|1915.4|1912.4|1910.9|1907.9|498
1657123800000|2022-07-06 16:10:00|1915.2|1912.2|1918.9|1915.9|1921.3|1918.6|1913.8|1910.8|588
1657124100000|2022-07-06 16:15:00|1918.8|1915.8|1920.7|1917.7|1923|1920.5|1918.8|1915.8|490
1657124400000|2022-07-06 16:20:00|1920.8|1917.8|1918.3|1915.3|1922.4|1919.9|1918.2|1915.2|461
1657124700000|2022-07-06 16:25:00|1918.4|1915.4|1919.7|1916.7|1920.9|1917.9|1917.8|1915.2|363
1657125000000|2022-07-06 16:30:00|1919.6|1916.6|1922.2|1919.2|1923.3|1920.9|1917.8|1914.8|395
1657125300000|2022-07-06 16:35:00|1921.8|1918.8|1923.6|1920.6|1923.8|1921.3|1920.8|1918.2|386
1657125600000|2022-07-06 16:40:00|1923.7|1920.7|1923.3|1920.3|1924.5|1921.7|1922.7|1919.7|332
1657125900000|2022-07-06 16:45:00|1923.4|1920.4|1922.6|1920.6|1923.4|1920.8|1920.5|1918|304
1657126200000|2022-07-06 16:50:00|1922.7|1920.7|1924.2|1921.2|1924.4|1921.7|1920.6|1918.1|308
1657126500000|2022-07-06 16:55:00|1924.1|1921.1|1921.6|1918.6|1924.4|1921.7|1919.9|1917.3|406
1657126800000|2022-07-06 17:00:00|1921.5|1918.5|1925.2|1922.2|1926.2|1923.2|1921.2|1918.2|325
1657127100000|2022-07-06 17:05:00|1925.3|1922.3|1925.6|1923.6|1926.8|1924.4|1925.2|1922.2|353
1657127400000|2022-07-06 17:10:00|1925.5|1923.5|1925|1922|1926.2|1924|1924.7|1921.7|290
1657127700000|2022-07-06 17:15:00|1924.9|1921.9|1922.4|1920.4|1925|1922|1921.7|1919.3|294
1657128000000|2022-07-06 17:20:00|1922.5|1920.5|1921.9|1918.9|1925.2|1922.2|1921.7|1918.8|288
1657128300000|2022-07-06 17:25:00|1921.8|1918.8|1920.9|1917.9|1922.9|1920.2|1919.8|1916.8|358
1657128600000|2022-07-06 17:30:00|1920.8|1917.8|1921.5|1918.5|1921.8|1919.1|1919.8|1917.3|325
1657128900000|2022-07-06 17:35:00|1921.6|1918.6|1920.9|1917.9|1922.9|1920.1|1919.5|1916.9|288
1657129200000|2022-07-06 17:40:00|1921.4|1918.4|1917.1|1915.1|1921.5|1918.5|1917.1|1914.5|291
1657129500000|2022-07-06 17:45:00|1917.2|1915.2|1918.1|1915.1|1919.4|1917|1917.2|1914.7|308
1657129800000|2022-07-06 17:50:00|1918.2|1915.2|1917.3|1915.3|1918.9|1916.5|1916.8|1914.2|220
1657130100000|2022-07-06 17:55:00|1917.4|1915.4|1917.7|1914.7|1918|1915.4|1915.6|1912.6|280
1657130400000|2022-07-06 18:00:00|1917.6|1914.6|1923.2|1920.2|1923.2|1920.2|1915.7|1912.4|900
1657130700000|2022-07-06 18:05:00|1923.4|1920.4|1923.9|1920.9|1927.3|1924.3|1923|1920|773
1657131000000|2022-07-06 18:10:00|1923.8|1920.8|1922.1|1919.1|1924.7|1921.7|1920.3|1917.3|668
1657131300000|2022-07-06 18:15:00|1922|1919|1917.8|1914.8|1922.1|1919.6|1916.6|1913.7|522
1657131600000|2022-07-06 18:20:00|1917.7|1914.7|1917.9|1914.9|1918.3|1915.8|1914.9|1911.9|463
1657131900000|2022-07-06 18:25:00|1917.8|1914.8|1921.7|1918.7|1922.4|1919.4|1915.5|1912.5|565
1657132200000|2022-07-06 18:30:00|1921.6|1918.6|1925.3|1922.3|1926.3|1923.5|1920.4|1917.6|454
1657132500000|2022-07-06 18:35:00|1925.4|1922.4|1925.4|1922.4|1927.1|1924.6|1923.7|1920.7|522
1657132800000|2022-07-06 18:40:00|1925.3|1922.3|1926.7|1924.7|1930.3|1927.3|1925.3|1922.3|540
1657133100000|2022-07-06 18:45:00|1926.8|1924.8|1926.1|1923.1|1928.3|1925.4|1924.2|1921.7|468
1657133400000|2022-07-06 18:50:00|1926.3|1923.3|1924.8|1921.8|1927|1924|1924.4|1921.4|372
1657133700000|2022-07-06 18:55:00|1924.7|1921.7|1924.1|1922.1|1926.5|1923.5|1923.8|1920.8|411
1657134000000|2022-07-06 19:00:00|1925.3|1922.3|1925.1|1922.1|1925.4|1922.4|1921.9|1919.1|433
1657134300000|2022-07-06 19:05:00|1925.2|1922.2|1924.4|1921.4|1925.2|1922.2|1921.9|1918.9|357
1657134600000|2022-07-06 19:10:00|1924.3|1921.3|1927.1|1924.1|1928.7|1925.7|1924.2|1921.2|372
1657134900000|2022-07-06 19:15:00|1927|1924|1929.2|1926.2|1931.9|1928.9|1925.8|1922.8|489
1657135200000|2022-07-06 19:20:00|1929.1|1926.1|1926.9|1923.9|1929.5|1926.5|1926.2|1923.9|324
1657135500000|2022-07-06 19:25:00|1927|1924|1926.8|1923.8|1927.7|1924.8|1925.3|1922.8|258
1657135800000|2022-07-06 19:30:00|1927|1924|1927.8|1924.8|1927.8|1925.1|1925.6|1923.1|280
1657136100000|2022-07-06 19:35:00|1927.7|1924.7|1927.2|1924.2|1929.2|1926.7|1925.7|1923.2|238
1657136400000|2022-07-06 19:40:00|1927|1924|1924.5|1921.5|1927.2|1924.2|1924|1921.4|290
1657136700000|2022-07-06 19:45:00|1923.8|1921.8|1924.2|1921.2|1925.2|1922.4|1922.9|1919.9|238
1657137000000|2022-07-06 19:50:00|1924.3|1921.3|1923.2|1920.2|1926.2|1923.2|1922.2|1919.7|345
1657137300000|2022-07-06 19:55:00|1923.4|1920.4|1921.3|1918.3|1923.5|1920.8|1920.2|1917.7|388
1657137600000|2022-07-06 20:00:00|1921.5|1918.5|1923.6|1920.6|1923.8|1921.1|1921.5|1918.5|198
1657137900000|2022-07-06 20:05:00|1923.7|1920.7|1924.4|1921.4|1924.7|1922.1|1923.3|1920.6|134
1657138200000|2022-07-06 20:10:00|1924.5|1921.5|1924.3|1922.3|1925.2|1922.6|1924.3|1921.4|112
1657138500000|2022-07-06 20:15:00|1924.4|1922.4|1924.6|1921.6|1925.2|1922.6|1923.9|1921.4|113
1657138800000|2022-07-06 20:20:00|1924|1922|1923.6|1920.6|1925.3|1922.7|1922.5|1920.1|117
1657139100000|2022-07-06 20:25:00|1923.5|1920.5|1923.6|1920.6|1924.6|1922|1923.1|1920.5|134
1657139400000|2022-07-06 20:30:00|1923.3|1920.3|1922|1919|1923.3|1920.7|1921.7|1919|140
1657139700000|2022-07-06 20:35:00|1921.8|1918.8|1920.7|1918.7|1922.2|1919.6|1920.6|1917.8|138
1657140000000|2022-07-06 20:40:00|1920.6|1918.6|1922.1|1919.1|1922.3|1919.7|1920.4|1917.8|119
1657140300000|2022-07-06 20:45:00|1922|1919|1922|1919|1922.3|1919.8|1921.2|1918.2|111
1657140600000|2022-07-06 20:50:00|1921.9|1918.9|1922.2|1919.2|1922.4|1919.6|1920.7|1918|175
1657140900000|2022-07-06 20:55:00|1922.3|1919.3|1922.4|1919.4|1923|1920|1921.6|1918.6|174
1657144800000|2022-07-06 22:00:00|1922.2|1919.2|1923.1|1920.1|1924.3|1921.3|1922.1|1918.6|164
1657145100000|2022-07-06 22:05:00|1923.2|1920.2|1922.8|1919.8|1923.7|1920.7|1922.5|1919.5|134
1657145400000|2022-07-06 22:10:00|1922.9|1919.9|1919.4|1916.4|1923.4|1920.1|1919.1|1915.8|168
1657145700000|2022-07-06 22:15:00|1919.5|1916.5|1920.1|1917.1|1921.3|1917.9|1919.1|1915.3|103
1657146000000|2022-07-06 22:20:00|1920|1917|1920.2|1917.2|1922.8|1918.2|1918.7|1914.6|119
1657146300000|2022-07-06 22:25:00|1920.3|1917.3|1921.3|1918.3|1923.3|1918.8|1920|1915.1|83
1657146600000|2022-07-06 22:30:00|1921.2|1918.2|1920.5|1917.5|1921.5|1918.5|1919.9|1917.3|76
1657146900000|2022-07-06 22:35:00|1920.6|1917.6|1920.3|1917.3|1920.7|1918.1|1919.7|1917.1|70
1657147200000|2022-07-06 22:40:00|1920.2|1917.2|1920.8|1917.8|1921|1918.5|1920.1|1917.1|73
1657147500000|2022-07-06 22:45:00|1920.9|1917.9|1921|1918|1921.6|1919.1|1920.3|1917.3|107
1657147800000|2022-07-06 22:50:00|1920.9|1917.9|1920.4|1917.4|1921.1|1918.5|1919.8|1916.9|125
1657148100000|2022-07-06 22:55:00|1920.6|1917.6|1920.5|1917.5|1920.7|1918|1919.6|1916.6|97
1657148400000|2022-07-06 23:00:00|1920.3|1917.3|1920.1|1917.1|1920.7|1918|1919.5|1916.7|110
1657148700000|2022-07-06 23:05:00|1920.2|1917.2|1920.2|1917.2|1920.6|1917.7|1919.2|1916.2|147
1657149000000|2022-07-06 23:10:00|1919.9|1916.9|1920.3|1917.3|1920.8|1917.8|1919.3|1916.7|152
1657149300000|2022-07-06 23:15:00|1920.2|1917.2|1919.7|1916.7|1920.7|1917.9|1919.5|1916.5|109
1657149600000|2022-07-06 23:20:00|1919.6|1916.6|1920.5|1917.5|1920.7|1917.7|1919.1|1916.5|125
1657149900000|2022-07-06 23:25:00|1920.6|1917.6|1920.5|1917.5|1921.2|1918.2|1919.7|1917|112
1657150200000|2022-07-06 23:30:00|1920.4|1917.4|1920.9|1917.9|1921.1|1918.1|1919.9|1916.9|139
1657150500000|2022-07-06 23:35:00|1920.8|1917.8|1921|1918|1922|1919|1920.1|1917.1|196
1657150800000|2022-07-06 23:40:00|1920.9|1917.9|1920.4|1917.4|1921|1918.1|1920|1917|163
1657151100000|2022-07-06 23:45:00|1920.2|1917.2|1922|1919|1922.2|1919.2|1920.1|1917.1|140
1657151400000|2022-07-06 23:50:00|1921.9|1918.9|1920.2|1918.2|1922.2|1919.3|1920.2|1917.8|86
1657151700000|2022-07-06 23:55:00|1920.3|1918.3|1919.3|1917.3|1920.9|1918.5|1919.2|1917.2|155
1657152000000|2022-07-07 00:00:00|1919.4|1917.4|1917.3|1914.3|1920.2|1917.5|1917.3|1914.3|401
1657152300000|2022-07-07 00:05:00|1916.8|1914.8|1917.7|1915.7|1918.8|1916.4|1916.1|1913.3|331
1657152600000|2022-07-07 00:10:00|1917.8|1915.8|1920|1917|1920.2|1917.9|1917.2|1915|246
1657152900000|2022-07-07 00:15:00|1919.9|1916.9|1922|1920|1922.8|1920.4|1918.6|1916.2|295
1657153200000|2022-07-07 00:20:00|1922.5|1919.5|1924.3|1922.3|1925.9|1923.5|1921.6|1919.1|316
1657153500000|2022-07-07 00:25:00|1924.4|1922.4|1923.3|1921.3|1925.7|1923.4|1923.3|1921|209
1657153800000|2022-07-07 00:30:00|1923.4|1921.4|1920.9|1918.9|1924.4|1921.9|1920.8|1918.5|245
1657154100000|2022-07-07 00:35:00|1920.8|1918.8|1921.8|1919.8|1922.8|1920.4|1920.4|1917.9|160
1657154400000|2022-07-07 00:40:00|1921.7|1919.7|1924.3|1921.3|1924.7|1921.7|1921.5|1919.5|187
1657154700000|2022-07-07 00:45:00|1924.2|1921.2|1923.5|1921.5|1925|1922.5|1923.1|1920.7|182
1657155000000|2022-07-07 00:50:00|1923.4|1921.4|1923.2|1920.2|1924.8|1922.3|1922.4|1919.7|236
1657155300000|2022-07-07 00:55:00|1923.1|1920.1|1922.3|1920.3|1924.3|1921.7|1922.3|1919.7|246
1657155600000|2022-07-07 01:00:00|1922.4|1920.4|1919.9|1916.9|1923.5|1920.5|1917.9|1915.1|764
1657155900000|2022-07-07 01:05:00|1920|1917|1918.6|1915.6|1921.5|1918.5|1918|1915|493
1657156200000|2022-07-07 01:10:00|1918.9|1915.9|1918.2|1915.2|1918.9|1915.9|1916.6|1913.6|449
1657156500000|2022-07-07 01:15:00|1918.3|1915.3|1917.9|1914.9|1918.4|1915.4|1916.8|1913.9|505
1657156800000|2022-07-07 01:20:00|1917.8|1914.8|1917.8|1914.8|1918.8|1915.8|1916.5|1913.5|494
1657157100000|2022-07-07 01:25:00|1917.7|1914.7|1915.8|1912.8|1918.9|1915.9|1915.3|1912.3|470
1657157400000|2022-07-07 01:30:00|1915.9|1912.9|1916.7|1913.7|1918.2|1915.2|1914.7|1911.7|582
1657157700000|2022-07-07 01:35:00|1916.9|1913.9|1915.1|1912.1|1917.8|1914.8|1914.4|1911.4|528
1657158000000|2022-07-07 01:40:00|1914.9|1911.9|1916|1913|1917.1|1914.1|1914.3|1911.3|455
1657158300000|2022-07-07 01:45:00|1916.1|1913.1|1912|1909|1916.7|1913.8|1911.5|1908.5|573
1657158600000|2022-07-07 01:50:00|1911.9|1908.9|1914.6|1911.6|1915.2|1912.2|1911.6|1908.6|527
1657158900000|2022-07-07 01:55:00|1915|1912|1915.1|1912.1|1916.8|1913.8|1914.1|1911.1|465
1657159200000|2022-07-07 02:00:00|1915.2|1912.2|1919.9|1916.9|1920.8|1917.8|1915.1|1912.1|498
1657159500000|2022-07-07 02:05:00|1919.8|1916.8|1919|1916|1920.6|1917.6|1918.5|1915.5|405
1657159800000|2022-07-07 02:10:00|1919.1|1916.1|1918.8|1915.8|1919.3|1916.3|1916.7|1914|320
1657160100000|2022-07-07 02:15:00|1918.9|1915.9|1919.7|1916.7|1920.3|1917.5|1918.6|1915.7|224
1657160400000|2022-07-07 02:20:00|1919.8|1916.8|1920.3|1917.3|1920.5|1917.5|1918.5|1915.8|244
1657160700000|2022-07-07 02:25:00|1920.4|1917.4|1919.2|1916.2|1920.4|1917.6|1919|1916|247
1657161000000|2022-07-07 02:30:00|1919.3|1916.3|1922.5|1919.5|1922.5|1919.5|1918.6|1915.6|517
1657161300000|2022-07-07 02:35:00|1922.4|1919.4|1922.1|1919.1|1923.2|1920.2|1920.7|1917.7|503
1657161600000|2022-07-07 02:40:00|1921.8|1918.8|1927.9|1924.9|1928|1925|1921.3|1918.3|573
1657161900000|2022-07-07 02:45:00|1927.8|1924.8|1933.1|1930.1|1934|1931|1926.2|1923.7|664
1657162200000|2022-07-07 02:50:00|1933.2|1930.2|1935.4|1932.4|1935.4|1932.7|1931.6|1928.6|704
1657162500000|2022-07-07 02:55:00|1935.3|1932.3|1935.9|1932.9|1936.7|1933.7|1932.9|1930.3|744
1657162800000|2022-07-07 03:00:00|1936|1933|1935.7|1932.7|1937.6|1934.7|1932.6|1929.9|754
1657163100000|2022-07-07 03:05:00|1935.8|1932.8|1937.8|1934.8|1941.4|1938.4|1935.5|1932.5|666
1657163400000|2022-07-07 03:10:00|1937.9|1934.9|1939.8|1936.8|1939.8|1936.8|1936|1933|532
1657163700000|2022-07-07 03:15:00|1939.9|1936.9|1939.7|1936.7|1940.7|1937.7|1938|1935|523
1657164000000|2022-07-07 03:20:00|1939.5|1936.5|1940.1|1937.1|1941.6|1938.6|1938.7|1935.7|533
1657164300000|2022-07-07 03:25:00|1940|1937|1939.2|1936.2|1940.3|1937.3|1938.5|1935.5|483
1657164600000|2022-07-07 03:30:00|1939.3|1936.3|1937.6|1934.6|1939.7|1936.7|1936.8|1933.8|262
1657164900000|2022-07-07 03:35:00|1937.8|1934.8|1939.5|1936.5|1940.2|1937.2|1937.7|1934.7|218
1657165200000|2022-07-07 03:40:00|1939.6|1936.6|1941.4|1938.4|1941.4|1938.4|1938.8|1936.2|250
1657165500000|2022-07-07 03:45:00|1941.5|1938.5|1941.8|1938.8|1942.5|1939.6|1941|1938|308
1657165800000|2022-07-07 03:50:00|1941.9|1938.9|1941.3|1938.3|1945.2|1942.6|1940.9|1937.9|310
1657166100000|2022-07-07 03:55:00|1941.5|1938.5|1940.7|1937.7|1942.7|1939.7|1939.6|1937.1|289
1657166400000|2022-07-07 04:00:00|1940.5|1937.5|1940.3|1937.3|1942.3|1939.3|1939.9|1937.2|228
1657166700000|2022-07-07 04:05:00|1940.5|1937.5|1942.9|1939.9|1943.1|1940.2|1940|1937.2|187
1657167000000|2022-07-07 04:10:00|1943|1940|1943.2|1940.2|1944.7|1941.7|1942.8|1939.8|257
1657167300000|2022-07-07 04:15:00|1943.4|1940.4|1942.7|1939.7|1945.2|1942.2|1942|1939|272
1657167600000|2022-07-07 04:20:00|1942.6|1939.6|1940.3|1937.3|1942.8|1939.8|1940.3|1937.3|178
1657167900000|2022-07-07 04:25:00|1940.4|1937.4|1940|1937|1940.9|1937.9|1939.8|1936.8|118
1657168200000|2022-07-07 04:30:00|1939.9|1936.9|1938.2|1935.2|1940|1937|1936.1|1933.1|235
1657168500000|2022-07-07 04:35:00|1938.3|1935.3|1937.6|1934.6|1938.4|1935.4|1937.1|1934.2|194
1657168800000|2022-07-07 04:40:00|1937.5|1934.5|1937.5|1934.5|1938.5|1935.5|1936.9|1934|131
1657169100000|2022-07-07 04:45:00|1937.3|1934.3|1937.6|1934.6|1938|1935|1936.7|1933.7|199
1657169400000|2022-07-07 04:50:00|1937.8|1934.8|1937.2|1934.2|1938.1|1935.1|1936.2|1933.7|187
1657169700000|2022-07-07 04:55:00|1937|1934|1937.1|1934.1|1937.9|1935.1|1936.7|1933.8|160
1657170000000|2022-07-07 05:00:00|1937.3|1934.3|1937.7|1934.7|1938.4|1935.4|1935.8|1933.2|281
1657170300000|2022-07-07 05:05:00|1937.8|1934.8|1939.6|1936.6|1941.3|1938.3|1937.2|1934.6|327
1657170600000|2022-07-07 05:10:00|1939.7|1936.7|1940.6|1937.6|1942|1939|1939|1936|359
1657170900000|2022-07-07 05:15:00|1940.7|1937.7|1941.1|1938.1|1941.5|1938.8|1939.8|1936.8|302
1657171200000|2022-07-07 05:20:00|1941.2|1938.2|1938.6|1935.6|1941.7|1938.7|1938.5|1935.5|278
1657171500000|2022-07-07 05:25:00|1938.8|1935.8|1939.4|1936.4|1939.6|1936.6|1938|1935|252
1657171800000|2022-07-07 05:30:00|1939.5|1936.5|1938.5|1935.5|1942.1|1939.1|1934.6|1931.6|634
1657172100000|2022-07-07 05:35:00|1938.7|1935.7|1937|1934|1940.4|1937.4|1935.8|1932.8|409
1657172400000|2022-07-07 05:40:00|1937.1|1934.1|1937.4|1934.4|1938.8|1935.8|1936.3|1933.3|376
1657172700000|2022-07-07 05:45:00|1937.5|1934.5|1938.8|1935.8|1940|1937|1937.5|1934.5|416
1657173000000|2022-07-07 05:50:00|1938.9|1935.9|1937.3|1934.3|1939.8|1937.1|1937.2|1934.2|365
1657173300000|2022-07-07 05:55:00|1937.4|1934.4|1936.8|1933.8|1938.9|1935.9|1936.1|1933.1|427
1657173600000|2022-07-07 06:00:00|1936.9|1933.9|1934.6|1932.6|1938.5|1935.5|1934|1931|496
1657173900000|2022-07-07 06:05:00|1934.7|1932.7|1935.7|1932.7|1936.2|1933.5|1933|1930|484
1657174200000|2022-07-07 06:10:00|1935.6|1932.6|1935.6|1933.6|1936.7|1933.8|1932.6|1929.6|547
1657174500000|2022-07-07 06:15:00|1935.8|1933.8|1934.4|1932.4|1938.6|1935.9|1933.7|1931.2|598
1657174800000|2022-07-07 06:20:00|1934.9|1931.9|1936|1934|1937.2|1934.8|1934.5|1931.5|471
1657175100000|2022-07-07 06:25:00|1936.1|1934.1|1936.5|1933.5|1939.9|1936.9|1935|1932.7|616
1657175400000|2022-07-07 06:30:00|1936.7|1933.7|1937|1934|1939.1|1936.5|1935.2|1932.6|552
1657175700000|2022-07-07 06:35:00|1936.8|1933.8|1937.3|1934.3|1937.7|1935.2|1935.7|1932.8|528
1657176000000|2022-07-07 06:40:00|1937.4|1934.4|1937.1|1934.1|1938.9|1936.2|1936.3|1933.5|526
1657176300000|2022-07-07 06:45:00|1937.5|1934.5|1938.7|1935.7|1939.4|1936.4|1934.8|1931.9|504
1657176600000|2022-07-07 06:50:00|1938.5|1935.5|1936.5|1933.5|1939.4|1936.4|1935.2|1932.6|493
1657176900000|2022-07-07 06:55:00|1936.4|1933.4|1932.9|1929.9|1936.6|1933.7|1932.4|1929.9|656
1657177200000|2022-07-07 07:00:00|1933|1930|1934.3|1931.3|1935.4|1932.5|1931|1928.6|598
1657177500000|2022-07-07 07:05:00|1934.6|1931.6|1932.9|1930.9|1936.5|1933.5|1932.7|1930.2|497
1657177800000|2022-07-07 07:10:00|1933|1931|1933.8|1930.8|1935.9|1933.1|1932.3|1929.8|351
1657178100000|2022-07-07 07:15:00|1933.9|1930.9|1933.2|1930.2|1933.9|1931.6|1930.6|1927.9|427
1657178400000|2022-07-07 07:20:00|1933.3|1930.3|1934.2|1931.2|1935.7|1933.4|1932.7|1929.7|425
1657178700000|2022-07-07 07:25:00|1934.3|1931.3|1931.7|1929.7|1935.2|1932.8|1931.2|1928.7|461
1657179000000|2022-07-07 07:30:00|1931.8|1929.8|1937|1934|1938.6|1936.6|1931.7|1929.4|614
1657179300000|2022-07-07 07:35:00|1937.3|1934.3|1938.5|1935.5|1939.8|1937.4|1936.4|1934.2|630
1657179600000|2022-07-07 07:40:00|1938.2|1935.2|1935.4|1933.4|1939|1936.8|1935.2|1933.2|410
1657179900000|2022-07-07 07:45:00|1935.3|1933.3|1938.4|1936.4|1939.1|1936.8|1934.7|1932.7|347
1657180200000|2022-07-07 07:50:00|1938.5|1936.5|1938.8|1936.8|1940.8|1938.6|1937.1|1935|390
1657180500000|2022-07-07 07:55:00|1938.9|1936.9|1937.7|1935.7|1941.1|1938.4|1936.9|1934.9|329
1657180800000|2022-07-07 08:00:00|1937.6|1935.6|1932.9|1930.9|1938.1|1935.7|1932.8|1930.5|311
1657181100000|2022-07-07 08:05:00|1933|1931|1937.1|1935.1|1939.9|1937.8|1933|1930.8|516
1657181400000|2022-07-07 08:10:00|1937.2|1935.2|1933.7|1931.7|1938.2|1935.9|1933.3|1930.8|351
1657181700000|2022-07-07 08:15:00|1933.6|1931.6|1934.5|1931.5|1936.2|1933.7|1932.5|1929.9|342
1657182000000|2022-07-07 08:20:00|1934.9|1931.9|1934.1|1932.1|1935.6|1932.6|1933.1|1930.7|370
1657182300000|2022-07-07 08:25:00|1934.2|1932.2|1934.1|1932.1|1935.4|1932.8|1931.9|1929.7|363
1657182600000|2022-07-07 08:30:00|1933.9|1931.9|1933.4|1930.4|1934.7|1932.1|1932.3|1929.9|493
1657182900000|2022-07-07 08:35:00|1933.3|1930.3|1932.1|1930.1|1934|1931.6|1931|1928.7|426
1657183200000|2022-07-07 08:40:00|1932|1930|1931.6|1929.6|1933|1930.6|1929.2|1926.9|379
1657183500000|2022-07-07 08:45:00|1931.5|1929.5|1931.9|1929.9|1932.4|1930.1|1930.1|1928.1|461
1657183800000|2022-07-07 08:50:00|1931.8|1929.8|1930.6|1928.6|1933|1930.7|1930.1|1927.7|380
1657184100000|2022-07-07 08:55:00|1930.5|1928.5|1934.7|1931.7|1934.9|1931.9|1928.3|1925.6|500
1657184400000|2022-07-07 09:00:00|1935.1|1932.1|1937.5|1935.5|1941.2|1939.2|1933.4|1930.4|941
1657184700000|2022-07-07 09:05:00|1937.4|1935.4|1937.4|1935.4|1938|1935.8|1935|1932.9|528
1657185000000|2022-07-07 09:10:00|1937.6|1935.6|1938.7|1936.7|1938.7|1936.7|1934.5|1932|540
1657185300000|2022-07-07 09:15:00|1938.6|1936.6|1940|1938|1940.8|1938.7|1937.9|1935.8|474
1657185600000|2022-07-07 09:20:00|1939.8|1937.8|1939.8|1937.8|1941.1|1939.1|1938.3|1936.1|556
1657185900000|2022-07-07 09:25:00|1939.9|1937.9|1938.7|1936.7|1941.1|1939|1938.6|1936.3|457
1657186200000|2022-07-07 09:30:00|1938.6|1936.6|1943.4|1940.4|1944.5|1942.1|1938.1|1935.6|502
1657186500000|2022-07-07 09:35:00|1943|1941|1943.1|1940.1|1943.5|1941.2|1940|1937.5|483
1657186800000|2022-07-07 09:40:00|1943|1940|1945.6|1943.6|1946.4|1944.1|1942.2|1939.9|397
1657187100000|2022-07-07 09:45:00|1945.7|1943.7|1945.9|1942.9|1946.4|1943.9|1943.8|1941.8|427
1657187400000|2022-07-07 09:50:00|1945.7|1942.7|1942.2|1940.2|1946.2|1943.7|1942.1|1940.1|254
1657187700000|2022-07-07 09:55:00|1942|1940|1942.8|1940.8|1944.2|1941.6|1941.1|1939.1|300
1657188000000|2022-07-07 10:00:00|1943|1941|1941.3|1939.3|1943.1|1941.1|1941|1939|340
1657188300000|2022-07-07 10:05:00|1941.4|1939.4|1942.4|1940.4|1943.7|1941.7|1940.4|1938.2|420
1657188600000|2022-07-07 10:10:00|1942.3|1940.3|1943.1|1941.1|1945.6|1943|1941.8|1939.8|379
1657188900000|2022-07-07 10:15:00|1943.2|1941.2|1943.1|1940.1|1946.4|1943.7|1942.1|1940|458
1657189200000|2022-07-07 10:20:00|1942.6|1940.6|1942.9|1940.9|1943.7|1941.5|1941|1939|460
1657189500000|2022-07-07 10:25:00|1943|1941|1941.2|1939.2|1944|1941.7|1940.1|1937.9|431
1657189800000|2022-07-07 10:30:00|1941.1|1939.1|1941.3|1939.3|1943.4|1940.6|1940.6|1938.4|400
1657190100000|2022-07-07 10:35:00|1941.6|1939.6|1940.6|1938.6|1942.4|1939.9|1940.1|1938.1|258
1657190400000|2022-07-07 10:40:00|1940.5|1938.5|1939.5|1937.5|1940.6|1938.6|1939.1|1937.1|258
1657190700000|2022-07-07 10:45:00|1939.4|1937.4|1938.8|1936.8|1940.9|1938.5|1938.7|1936.7|238
1657191000000|2022-07-07 10:50:00|1938.7|1936.7|1939.8|1937.8|1940.8|1938.2|1937.2|1935.2|382
1657191300000|2022-07-07 10:55:00|1940|1938|1939.8|1936.8|1940.7|1938.6|1937.5|1935.5|429
1657191600000|2022-07-07 11:00:00|1939.6|1936.6|1945.3|1943.3|1946.1|1943.7|1936.9|1934.6|423
1657191900000|2022-07-07 11:05:00|1945.4|1943.4|1943.8|1941.8|1945.8|1943.5|1943.7|1941.7|321
1657192200000|2022-07-07 11:10:00|1943.7|1941.7|1943.4|1941.4|1944.4|1941.9|1941.8|1939.8|213
1657192500000|2022-07-07 11:15:00|1943.5|1941.5|1940|1938|1943.5|1941.5|1939.9|1937.9|288
1657192800000|2022-07-07 11:20:00|1939.9|1937.9|1939.6|1937.6|1940|1938|1938.4|1936.4|326
1657193100000|2022-07-07 11:25:00|1939.5|1937.5|1940.3|1938.3|1943|1940.4|1938.6|1936.6|259
1657193400000|2022-07-07 11:30:00|1940.2|1938.2|1942|1939|1943.2|1940.6|1938.3|1936.3|301
1657193700000|2022-07-07 11:35:00|1941.9|1938.9|1946.8|1943.8|1947.8|1945|1941.4|1938.8|352
1657194000000|2022-07-07 11:40:00|1946.9|1943.9|1946.8|1943.8|1948|1945.3|1945.9|1943.6|350
1657194300000|2022-07-07 11:45:00|1946.9|1943.9|1946.1|1943.1|1947.5|1944.5|1945.9|1943|271
1657194600000|2022-07-07 11:50:00|1946|1943|1946.6|1943.6|1947.4|1944.4|1946|1943|318
1657194900000|2022-07-07 11:55:00|1946.5|1943.5|1943.8|1940.8|1947.8|1944.8|1943|1940|432
1657195200000|2022-07-07 12:00:00|1943.7|1940.7|1943.8|1940.8|1944.3|1941.8|1939.9|1937.4|472
1657195500000|2022-07-07 12:05:00|1943.9|1940.9|1939.2|1937.2|1944.2|1941.6|1938.9|1936.7|402
1657195800000|2022-07-07 12:10:00|1939.3|1937.3|1939.9|1936.9|1941.2|1938.7|1937.3|1934.6|582
1657196100000|2022-07-07 12:15:00|1939.6|1936.6|1941.1|1938.1|1942.7|1939.7|1938.6|1935.6|529
1657196400000|2022-07-07 12:20:00|1940.9|1937.9|1936.5|1933.5|1941.2|1938.2|1934.9|1931.9|840
1657196700000|2022-07-07 12:25:00|1936|1933|1935.9|1932.9|1937.5|1934.5|1934.5|1931.7|609
1657197000000|2022-07-07 12:30:00|1935.8|1932.8|1933.6|1930.6|1936.4|1933.8|1932.3|1929.4|791
1657197300000|2022-07-07 12:35:00|1933.7|1930.7|1935.6|1932.6|1937.5|1934.5|1932.7|1930.1|587
1657197600000|2022-07-07 12:40:00|1935.4|1932.4|1939.6|1937.6|1941.4|1938.4|1935.4|1932.4|508
1657197900000|2022-07-07 12:45:00|1939.7|1937.7|1933.9|1930.9|1940.3|1937.7|1932.6|1930|622
1657198200000|2022-07-07 12:50:00|1934|1931|1935|1932|1935.7|1932.8|1931.7|1929.5|494
1657198500000|2022-07-07 12:55:00|1934.7|1931.7|1932.8|1929.8|1934.7|1932.5|1930.3|1927.3|656
1657198800000|2022-07-07 13:00:00|1932.9|1929.9|1932.9|1929.9|1939.4|1936.4|1932.3|1929.8|776
1657199100000|2022-07-07 13:05:00|1933|1930|1936.6|1934.6|1938.8|1935.9|1931.4|1928.7|625
1657199400000|2022-07-07 13:10:00|1936.5|1934.5|1937.1|1934.1|1939.1|1936.3|1934.8|1932.8|542
1657199700000|2022-07-07 13:15:00|1937|1934|1938.4|1935.4|1939.7|1937.1|1935.5|1933.1|530
1657200000000|2022-07-07 13:20:00|1938.5|1935.5|1933.1|1931.1|1938.7|1936.3|1932.9|1930.4|612
1657200300000|2022-07-07 13:25:00|1933.2|1931.2|1934.1|1931.1|1936.1|1933.3|1932.5|1929.8|500
1657200600000|2022-07-07 13:30:00|1934.2|1931.2|1936.3|1934.3|1938.2|1936|1932.3|1929.9|797
1657200900000|2022-07-07 13:35:00|1936.2|1934.2|1941.7|1938.7|1943.3|1941.2|1936.2|1934.2|894
1657201200000|2022-07-07 13:40:00|1941.8|1938.8|1944.9|1941.9|1946.3|1943.4|1941.7|1938.7|863
1657201500000|2022-07-07 13:45:00|1944.8|1941.8|1946.7|1943.7|1947.3|1944.8|1943.6|1940.7|879
1657201800000|2022-07-07 13:50:00|1946.8|1943.8|1947|1944|1949.3|1946.8|1945.6|1942.8|740
1657202100000|2022-07-07 13:55:00|1947.2|1944.2|1947.6|1945.6|1949.6|1947.3|1945.7|1942.9|627
1657202400000|2022-07-07 14:00:00|1947.4|1945.4|1947.8|1945.8|1950.3|1947.9|1946.9|1944.2|726
1657202700000|2022-07-07 14:05:00|1947.9|1945.9|1946.1|1944.1|1949.2|1946.6|1943.5|1941|683
1657203000000|2022-07-07 14:10:00|1946.2|1944.2|1942|1939|1948|1945.5|1941.9|1938.9|544
1657203300000|2022-07-07 14:15:00|1941.9|1938.9|1938.2|1935.2|1942.1|1939.1|1937.4|1934.8|625
1657203600000|2022-07-07 14:20:00|1938.3|1935.3|1938.3|1935.3|1940.2|1937.8|1937|1934.2|553
1657203900000|2022-07-07 14:25:00|1938.5|1935.5|1935.7|1932.7|1939.3|1937|1935|1932.5|525
1657204200000|2022-07-07 14:30:00|1935.6|1932.6|1939|1937|1939.6|1937.5|1934.7|1932.2|547
1657204500000|2022-07-07 14:35:00|1939.3|1937.3|1937.4|1935.4|1942.1|1939.7|1937.3|1935.3|467
1657204800000|2022-07-07 14:40:00|1937.3|1935.3|1936|1934|1938.4|1936.4|1934.8|1932.3|572
1657205100000|2022-07-07 14:45:00|1935.9|1933.9|1936|1934|1937.3|1934.9|1934.6|1932.3|472
1657205400000|2022-07-07 14:50:00|1935.9|1933.9|1933.4|1931.4|1936.1|1934|1933|1930.5|512
1657205700000|2022-07-07 14:55:00|1933.5|1931.5|1931.3|1929.3|1935.2|1932.7|1930.1|1927.7|547
1657206000000|2022-07-07 15:00:00|1931.2|1929.2|1930|1928|1931.7|1929.6|1928.2|1926.2|652
1657206300000|2022-07-07 15:05:00|1930.1|1928.1|1928.8|1926.8|1932.7|1930.2|1927.7|1925.7|705
1657206600000|2022-07-07 15:10:00|1928.7|1926.7|1928|1926|1930.5|1928.5|1926.5|1924.5|526
1657206900000|2022-07-07 15:15:00|1928.2|1926.2|1927.5|1925.5|1930|1928|1927|1925|412
1657207200000|2022-07-07 15:20:00|1927.6|1925.6|1926.9|1924.9|1929.7|1927.1|1925.4|1923.4|418
1657207500000|2022-07-07 15:25:00|1927.3|1925.3|1928.1|1926.1|1928.3|1926.3|1926|1924|439
1657207800000|2022-07-07 15:30:00|1927.9|1925.9|1928.4|1926.4|1929.9|1927.9|1927.4|1925.4|374
1657208100000|2022-07-07 15:35:00|1928.3|1926.3|1929.4|1927.4|1929.9|1927.8|1927.2|1925.2|375
1657208400000|2022-07-07 15:40:00|1929.3|1927.3|1928.4|1926.4|1930.6|1928.6|1927.5|1925.5|451
1657208700000|2022-07-07 15:45:00|1928.5|1926.5|1927.5|1925.5|1928.5|1926.5|1927|1925|357
1657209000000|2022-07-07 15:50:00|1927.6|1925.6|1926.1|1924.1|1928.2|1926.2|1926|1923.8|318
1657209300000|2022-07-07 15:55:00|1926|1924|1925.2|1923.2|1926.9|1924.8|1924.5|1922.2|443
1657209600000|2022-07-07 16:00:00|1925.5|1923.5|1926|1924|1927.1|1924.8|1925.1|1923.1|448
1657209900000|2022-07-07 16:05:00|1926.1|1924.1|1927.1|1925.1|1928.1|1925.6|1925.6|1923.3|357
1657210200000|2022-07-07 16:10:00|1927.2|1925.2|1925.7|1923.7|1927.7|1925.2|1925.1|1922.9|315
1657210500000|2022-07-07 16:15:00|1925.8|1923.8|1927.2|1925.2|1927.6|1925.6|1925.3|1923.3|290
1657210800000|2022-07-07 16:20:00|1927|1925|1927.6|1925.6|1928.3|1926.3|1925.7|1923.7|249
1657211100000|2022-07-07 16:25:00|1927.7|1925.7|1927.6|1925.6|1928.3|1926.3|1927.1|1924.8|222
1657211400000|2022-07-07 16:30:00|1927.7|1925.7|1930.4|1927.4|1930.6|1928.3|1927.5|1925.1|283
1657211700000|2022-07-07 16:35:00|1930.5|1927.5|1928.7|1926.7|1930.5|1927.8|1927.2|1925.2|289
1657212000000|2022-07-07 16:40:00|1928.8|1926.8|1930.8|1928.8|1931.2|1929.2|1928.7|1926.7|173
1657212300000|2022-07-07 16:45:00|1930.9|1928.9|1929.8|1926.8|1931.3|1929.2|1929.4|1926.6|298
1657212600000|2022-07-07 16:50:00|1929.7|1926.7|1929.1|1927.1|1929.7|1927.7|1928.1|1925.8|219
1657212900000|2022-07-07 16:55:00|1929.2|1927.2|1929.2|1927.2|1930.7|1928.7|1929|1926.8|255
1657213200000|2022-07-07 17:00:00|1929.3|1927.3|1928.4|1926.4|1929.7|1927.7|1927.4|1925.4|314
1657213500000|2022-07-07 17:05:00|1928.5|1926.5|1928.3|1926.3|1928.9|1926.6|1926.8|1924.8|227
1657213800000|2022-07-07 17:10:00|1928.2|1926.2|1927.2|1925.2|1928.2|1926.2|1926.4|1924.4|220
1657214100000|2022-07-07 17:15:00|1927.1|1925.1|1924.3|1922.3|1928|1926|1924.1|1921.6|266
1657214400000|2022-07-07 17:20:00|1924.2|1922.2|1924.6|1922.6|1926.2|1924|1924|1921.5|373
1657214700000|2022-07-07 17:25:00|1924.7|1922.7|1924.8|1921.8|1926.7|1924.7|1924.5|1921.6|339
1657215000000|2022-07-07 17:30:00|1924.9|1921.9|1923.4|1921.4|1925.2|1923|1923.3|1921.3|296
1657215300000|2022-07-07 17:35:00|1923.5|1921.5|1924|1922|1925.1|1923|1923.4|1921.4|184
1657215600000|2022-07-07 17:40:00|1923.9|1921.9|1924|1922|1925.8|1923.6|1923.5|1921.3|220
1657215900000|2022-07-07 17:45:00|1924.1|1922.1|1922.8|1920.8|1924.2|1922.2|1922|1919.7|217
1657216200000|2022-07-07 17:50:00|1922.7|1920.7|1922.1|1920.1|1923.3|1920.9|1921.1|1918.8|257
1657216500000|2022-07-07 17:55:00|1922.2|1920.2|1924.1|1922.1|1924.9|1922.5|1921.7|1919.7|195
1657216800000|2022-07-07 18:00:00|1924.2|1922.2|1924.1|1922.1|1925.5|1923.2|1923.8|1921.4|201
1657217100000|2022-07-07 18:05:00|1924|1922|1924|1922|1925.1|1923.1|1924|1921.6|180
1657217400000|2022-07-07 18:10:00|1924.2|1922.2|1924.6|1922.6|1925.5|1923.2|1923.5|1921.2|234
1657217700000|2022-07-07 18:15:00|1924.5|1922.5|1925.4|1923.4|1926|1923.7|1924.2|1921.8|196
1657218000000|2022-07-07 18:20:00|1925.3|1923.3|1925.7|1923.7|1926.3|1923.9|1924.8|1922.3|243
1657218300000|2022-07-07 18:25:00|1925.6|1923.6|1924.8|1922.8|1926.6|1924.3|1923.3|1921.1|347
1657218600000|2022-07-07 18:30:00|1924.9|1922.9|1924.4|1922.4|1925.7|1923.3|1924.1|1921.9|201
1657218900000|2022-07-07 18:35:00|1924.3|1922.3|1924.3|1922.3|1925.2|1922.7|1923.6|1921.4|216
1657219200000|2022-07-07 18:40:00|1924.2|1922.2|1922|1920|1924.3|1922.3|1921.9|1919.6|143
1657219500000|2022-07-07 18:45:00|1921.9|1919.9|1922.3|1919.3|1923.9|1921.1|1921.4|1919.1|193
1657219800000|2022-07-07 18:50:00|1922.2|1919.2|1921.3|1919.3|1922.3|1920|1921.2|1918.6|132
1657220100000|2022-07-07 18:55:00|1921.6|1919.6|1921.5|1919.5|1922.3|1919.9|1919.7|1917.3|172
1657220400000|2022-07-07 19:00:00|1921.6|1919.6|1924|1922|1924.5|1922.1|1921.5|1919.1|213
1657220700000|2022-07-07 19:05:00|1923.9|1921.9|1921.4|1919.4|1925|1922.6|1921.2|1918.6|229
1657221000000|2022-07-07 19:10:00|1921.5|1919.5|1921.9|1919.9|1922.6|1920.1|1921.2|1918.7|200
1657221300000|2022-07-07 19:15:00|1922|1920|1922.1|1920.1|1922.7|1920.2|1920.9|1918.5|180
1657221600000|2022-07-07 19:20:00|1922|1920|1922.3|1920.3|1922.6|1920.3|1920.9|1918.5|177
1657221900000|2022-07-07 19:25:00|1922.2|1920.2|1923.6|1921.6|1923.7|1921.6|1922|1919.6|129
1657222200000|2022-07-07 19:30:00|1923.5|1921.5|1923.5|1921.5|1924.1|1921.7|1922.9|1920.5|159
1657222500000|2022-07-07 19:35:00|1923.6|1921.6|1923.8|1921.8|1924.5|1922.2|1923.4|1921|211
1657222800000|2022-07-07 19:40:00|1923.6|1921.6|1924.6|1922.6|1925.8|1923.5|1923.6|1921|168
1657223100000|2022-07-07 19:45:00|1924.7|1922.7|1924.5|1922.5|1925.3|1922.7|1923.4|1921.1|200
1657223400000|2022-07-07 19:50:00|1924.7|1922.7|1924.6|1922.6|1925.2|1922.8|1923.9|1921.4|176
1657223700000|2022-07-07 19:55:00|1924.5|1922.5|1924.6|1922.6|1925.2|1922.7|1924.2|1921.8|167
1657224000000|2022-07-07 20:00:00|1924.5|1922.5|1924.9|1922.9|1925.6|1923.2|1923.9|1921.5|148
1657224300000|2022-07-07 20:05:00|1925|1923|1924.8|1922.8|1925.8|1923.3|1924.4|1922|117
1657224600000|2022-07-07 20:10:00|1924.7|1922.7|1925.6|1922.6|1925.6|1923.3|1924.3|1921.9|124
1657224900000|2022-07-07 20:15:00|1925.1|1923.1|1924.4|1922.4|1925.6|1923.2|1924.2|1921.8|111
1657225200000|2022-07-07 20:20:00|1924.5|1922.5|1924.2|1922.2|1925.4|1922.7|1923.9|1921.5|97
1657225500000|2022-07-07 20:25:00|1924.3|1922.3|1924.3|1922.3|1924.5|1922.5|1924|1922|58
1657225800000|2022-07-07 20:30:00|1924.1|1922.1|1924.5|1921.5|1925|1922.5|1924|1921.4|74
1657226100000|2022-07-07 20:35:00|1924.6|1921.6|1924.7|1921.7|1925|1922.5|1924|1921.3|101
1657226400000|2022-07-07 20:40:00|1924.6|1921.6|1924.9|1921.9|1925|1922|1924.5|1921.5|76
1657226700000|2022-07-07 20:45:00|1924.8|1921.8|1925|1922|1925.4|1922.6|1924.2|1921.4|91
1657227000000|2022-07-07 20:50:00|1924.9|1921.9|1924.8|1921.8|1925.2|1922.6|1924.2|1921.2|97
1657227300000|2022-07-07 20:55:00|1924.5|1921.5|1924.6|1921.6|1926|1923|1922.8|1919.8|239
1657231200000|2022-07-07 22:00:00|1927.6|1918.6|1926.5|1923.5|1931.2|1924.7|1924.7|1918.6|234
1657231500000|2022-07-07 22:05:00|1926.3|1923.3|1927|1924|1929|1925.1|1926.3|1922.8|105
1657231800000|2022-07-07 22:10:00|1927.4|1924.4|1926.4|1923.4|1927.8|1924.8|1926.3|1923.3|69
1657232100000|2022-07-07 22:15:00|1927.4|1924.4|1925.8|1922.8|1927.4|1924.4|1925|1920|139
1657232400000|2022-07-07 22:20:00|1926|1923|1926.2|1923.2|1926.9|1923.7|1924.8|1920.6|164
1657232700000|2022-07-07 22:25:00|1926.4|1923.4|1925.7|1922.7|1926.4|1923.4|1925.6|1922.6|40
1657233000000|2022-07-07 22:30:00|1925.5|1922.5|1925.5|1922.5|1926.1|1923.6|1925.2|1922.3|116
1657233300000|2022-07-07 22:35:00|1925.6|1922.6|1925.4|1922.4|1926.1|1923.5|1924.8|1922.3|90
1657233600000|2022-07-07 22:40:00|1924.9|1922.9|1925|1922|1925.5|1923|1924.1|1921.7|104
1657233900000|2022-07-07 22:45:00|1924.3|1922.3|1924.4|1922.4|1925.3|1922.6|1923.7|1921.4|111
1657234200000|2022-07-07 22:50:00|1924.5|1922.5|1923.9|1921.9|1925.2|1922.5|1923.9|1921.3|76
1657234500000|2022-07-07 22:55:00|1924|1922|1924.4|1922.4|1925|1922.4|1923.8|1921.2|68
1657234800000|2022-07-07 23:00:00|1924.3|1922.3|1922.8|1920.8|1924.9|1922.3|1922.5|1919.6|111
1657235100000|2022-07-07 23:05:00|1922.5|1920.5|1922.7|1919.7|1923.1|1920.5|1921.9|1919.4|91
1657235400000|2022-07-07 23:10:00|1922.6|1919.6|1923.3|1920.3|1923.6|1920.9|1921.8|1919.1|117
1657235700000|2022-07-07 23:15:00|1923.2|1920.2|1923.3|1920.3|1923.5|1920.9|1922.4|1919.4|108
1657236000000|2022-07-07 23:20:00|1923.4|1920.4|1923.3|1920.3|1923.8|1921.2|1922.5|1919.9|71
1657236300000|2022-07-07 23:25:00|1923.4|1920.4|1923.5|1920.5|1923.8|1921.2|1922.9|1920|87
1657236600000|2022-07-07 23:30:00|1923.6|1920.6|1923.1|1921.1|1924.1|1921.1|1923.1|1920.1|91
1657236900000|2022-07-07 23:35:00|1923|1921|1925|1922|1925.6|1922.7|1923|1920.5|104
1657237200000|2022-07-07 23:40:00|1925.1|1922.1|1926|1923|1926|1923.3|1924.3|1921.8|127
1657237500000|2022-07-07 23:45:00|1926.1|1923.1|1925.8|1922.8|1926.3|1923.4|1924.7|1921.7|160
1657237800000|2022-07-07 23:50:00|1925.9|1922.9|1926|1923|1926.1|1923.1|1924.8|1921.8|109
1657238100000|2022-07-07 23:55:00|1926.1|1923.1|1926.4|1923.4|1927.1|1924.3|1925.7|1922.8|145
1657238400000|2022-07-08 00:00:00|1926.7|1923.7|1925.3|1922.3|1927.2|1924.2|1924.7|1921.8|242
1657238700000|2022-07-08 00:05:00|1925.2|1922.2|1923.9|1920.9|1925.5|1922.7|1922.2|1919.6|324
1657239000000|2022-07-08 00:10:00|1924|1921|1924.5|1921.5|1925.3|1922.4|1923.9|1920.9|185
1657239300000|2022-07-08 00:15:00|1924.7|1921.7|1926.5|1924.5|1926.8|1924.5|1923.9|1921.3|189
1657239600000|2022-07-08 00:20:00|1926.9|1923.9|1927.5|1924.5|1928|1925.2|1926.3|1923.4|176
1657239900000|2022-07-08 00:25:00|1927.8|1924.8|1926.9|1923.9|1928|1925.6|1926.3|1923.5|260
1657240200000|2022-07-08 00:30:00|1927|1924|1926.9|1923.9|1928.2|1925.2|1926.3|1923.3|225
1657240500000|2022-07-08 00:35:00|1927|1924|1927|1924|1927.7|1924.8|1926.3|1923.3|234
1657240800000|2022-07-08 00:40:00|1927.1|1924.1|1927.4|1924.4|1928.1|1925.6|1926.8|1923.8|294
1657241100000|2022-07-08 00:45:00|1927.3|1924.3|1928.5|1925.5|1929.1|1926.1|1927.1|1924.1|295
1657241400000|2022-07-08 00:50:00|1929|1926|1930.3|1927.3|1931.2|1928.2|1928.2|1925.5|280
1657241700000|2022-07-08 00:55:00|1930.2|1927.2|1931|1928|1931.4|1928.4|1929.6|1927|356
1657242000000|2022-07-08 01:00:00|1930.8|1927.8|1929.6|1926.6|1933.6|1930.6|1929.2|1926.2|613
1657242300000|2022-07-08 01:05:00|1929.7|1926.7|1931.1|1928.1|1932.5|1929.5|1929.7|1926.7|420
1657242600000|2022-07-08 01:10:00|1931.3|1928.3|1934.1|1931.1|1934.4|1931.4|1930.8|1927.8|525
1657242900000|2022-07-08 01:15:00|1934|1931|1930.3|1927.3|1934.9|1931.9|1929.9|1926.9|546
1657243200000|2022-07-08 01:20:00|1930.4|1927.4|1928.3|1925.3|1930.9|1928|1928.2|1925.2|420
1657243500000|2022-07-08 01:25:00|1928.5|1925.5|1928.5|1925.5|1930.3|1927.4|1928.3|1925.3|372
1657243800000|2022-07-08 01:30:00|1928.6|1925.6|1927.5|1924.5|1930.6|1927.6|1926.8|1923.8|552
1657244100000|2022-07-08 01:35:00|1927.6|1924.6|1927.3|1924.3|1928.4|1925.5|1926.8|1923.8|425
1657244400000|2022-07-08 01:40:00|1927.2|1924.2|1929.6|1926.6|1929.9|1927.4|1927.2|1924.2|443
1657244700000|2022-07-08 01:45:00|1929.4|1926.4|1927.8|1924.8|1929.7|1926.9|1926.9|1923.9|447
1657245000000|2022-07-08 01:50:00|1927.9|1924.9|1926.4|1923.4|1927.9|1924.9|1925.2|1922.2|437
1657245300000|2022-07-08 01:55:00|1926.3|1923.3|1927.4|1924.4|1927.7|1924.9|1925.2|1922.2|454
1657245600000|2022-07-08 02:00:00|1927.5|1924.5|1924.1|1921.1|1929|1926|1923.9|1921|681
1657245900000|2022-07-08 02:05:00|1924.2|1921.2|1925.1|1922.1|1927.6|1924.6|1921.9|1918.9|626
1657246200000|2022-07-08 02:10:00|1924.8|1921.8|1926|1923|1926.4|1923.4|1923.3|1920.3|436
1657246500000|2022-07-08 02:15:00|1925.9|1922.9|1927.9|1924.9|1928.1|1925.1|1925.4|1922.4|204
1657246800000|2022-07-08 02:20:00|1928|1925|1928.1|1925.1|1928.8|1925.8|1927|1924|215
1657247100000|2022-07-08 02:25:00|1928.2|1925.2|1927.4|1924.4|1929.3|1926.3|1926.9|1923.9|336
1657247400000|2022-07-08 02:30:00|1927.5|1924.5|1925.5|1922.5|1930.7|1928|1925|1922|813
1657247700000|2022-07-08 02:35:00|1925|1922|1925.5|1922.5|1926.7|1923.8|1924.3|1921.6|374
1657248000000|2022-07-08 02:40:00|1925.2|1922.2|1925|1922|1925.8|1922.8|1923.9|1921.2|389
1657248300000|2022-07-08 02:45:00|1925.1|1922.1|1921.3|1918.3|1925.3|1922.3|1920.6|1917.6|872
1657248600000|2022-07-08 02:50:00|1921.5|1918.5|1922.5|1919.5|1924.1|1921.1|1920|1917|675
1657248900000|2022-07-08 02:55:00|1923.5|1920.5|1920.8|1917.8|1923.7|1920.7|1919.6|1916.6|692
1657249200000|2022-07-08 03:00:00|1920.7|1917.7|1917.6|1914.6|1921.3|1918.3|1915.8|1912.8|910
1657249500000|2022-07-08 03:05:00|1918|1915|1918.9|1915.9|1919.6|1916.6|1915.6|1912.6|842
1657249800000|2022-07-08 03:10:00|1918.6|1915.6|1919.1|1916.1|1921.1|1918.1|1917.4|1914.4|644
1657250100000|2022-07-08 03:15:00|1919.3|1916.3|1918|1915|1920.6|1917.6|1916.1|1913.1|569
1657250400000|2022-07-08 03:20:00|1918.2|1915.2|1918.3|1915.3|1919.7|1916.7|1916.9|1913.9|635
1657250700000|2022-07-08 03:25:00|1918.2|1915.2|1918.8|1915.8|1919.4|1916.4|1917.5|1914.5|619
1657251000000|2022-07-08 03:30:00|1919|1916|1922|1919|1922.1|1919.1|1918.8|1915.8|478
1657251300000|2022-07-08 03:35:00|1922.1|1919.1|1921.4|1918.4|1922.4|1919.4|1920.9|1917.9|366
1657251600000|2022-07-08 03:40:00|1921.2|1918.2|1920.5|1917.5|1922.5|1919.5|1920|1917|408
1657251900000|2022-07-08 03:45:00|1920.4|1917.4|1920.9|1917.9|1921.7|1918.7|1919.5|1916.5|312
1657252200000|2022-07-08 03:50:00|1921|1918|1921.5|1918.5|1921.7|1918.7|1920.3|1917.3|296
1657252500000|2022-07-08 03:55:00|1921.3|1918.3|1921.4|1918.4|1921.5|1918.5|1919.9|1916.9|304
1657252800000|2022-07-08 04:00:00|1921.5|1918.5|1921.1|1918.1|1921.5|1918.5|1919.5|1916.5|322
1657253100000|2022-07-08 04:05:00|1921|1918|1920.5|1917.5|1921.5|1918.5|1919.1|1916.1|313
1657253400000|2022-07-08 04:10:00|1920.4|1917.4|1920.2|1917.2|1920.9|1918.2|1919.3|1916.7|241
1657253700000|2022-07-08 04:15:00|1920.1|1917.1|1915.7|1912.7|1920.4|1917.7|1915.3|1912.7|310
1657254000000|2022-07-08 04:20:00|1915.9|1912.9|1916|1913|1916.4|1914.1|1914.3|1911.9|330
1657254300000|2022-07-08 04:25:00|1916.1|1913.1|1917.5|1914.5|1918.6|1915.8|1915|1912.2|354
1657254600000|2022-07-08 04:30:00|1917.7|1914.7|1918.6|1915.6|1918.9|1916.4|1916|1913.1|350
1657254900000|2022-07-08 04:35:00|1918.3|1915.3|1919.7|1916.7|1920.1|1917.4|1918.1|1915.1|272
1657255200000|2022-07-08 04:40:00|1919.8|1916.8|1918.3|1915.3|1920.7|1917.7|1917.6|1914.6|268
1657255500000|2022-07-08 04:45:00|1918.5|1915.5|1918.6|1916.6|1919.5|1917.1|1917.1|1914.7|264
1657255800000|2022-07-08 04:50:00|1918.7|1916.7|1920.1|1917.1|1920.9|1918.3|1918|1915.4|253
1657256100000|2022-07-08 04:55:00|1920.2|1917.2|1921.2|1918.2|1921.9|1919.2|1919.7|1917|347
1657256400000|2022-07-08 05:00:00|1921|1918|1919.3|1917.3|1921.9|1919.5|1918.9|1916.3|361
1657256700000|2022-07-08 05:05:00|1919.6|1916.3|1917.2|1914.2|1920.2|1917.8|1916|1913.2|338
1657257000000|2022-07-08 05:10:00|1917.1|1914.1|1917.1|1915.1|1918.9|1916.1|1916.8|1914.1|282
1657257300000|2022-07-08 05:15:00|1917.2|1915.2|1918.8|1915.8|1919.7|1917.3|1917.1|1914.5|332
1657257600000|2022-07-08 05:20:00|1918.6|1915.6|1917.6|1915.6|1919.6|1917.2|1916.9|1914.1|291
1657257900000|2022-07-08 05:25:00|1917.7|1915.7|1917.5|1915.5|1919.1|1916.7|1916.7|1914.1|282
1657258200000|2022-07-08 05:30:00|1917.4|1915.4|1916.6|1913.6|1917.9|1915.6|1913.7|1911.2|660
1657258500000|2022-07-08 05:35:00|1916.5|1913.5|1921.9|1918.9|1924.1|1921.6|1915.5|1912.9|725
1657258800000|2022-07-08 05:40:00|1921.8|1918.8|1921.9|1918.9|1922.4|1919.7|1920|1917|515
1657259100000|2022-07-08 05:45:00|1921.5|1918.5|1920.7|1917.7|1923.6|1921|1920|1917|470
1657259400000|2022-07-08 05:50:00|1920.8|1917.8|1920.7|1917.7|1922|1919.4|1919.4|1916.6|479
1657259700000|2022-07-08 05:55:00|1920.8|1917.8|1922.1|1919.1|1922.8|1919.9|1919.8|1916.8|457
1657260000000|2022-07-08 06:00:00|1921.7|1919.7|1922.7|1919.7|1924|1921.5|1920.8|1918.5|473
1657260300000|2022-07-08 06:05:00|1921.8|1919.8|1924|1922|1926.4|1924.1|1921.8|1919.5|482
1657260600000|2022-07-08 06:10:00|1924.1|1922.1|1921.9|1919.9|1924.9|1922.5|1921.5|1919.5|518
1657260900000|2022-07-08 06:15:00|1922.1|1920.1|1927.2|1924.2|1927.7|1924.7|1921.6|1919.4|366
1657261200000|2022-07-08 06:20:00|1927.1|1924.1|1925|1922|1927.9|1924.9|1924.5|1921.5|415
1657261500000|2022-07-08 06:25:00|1924.7|1922.7|1926.8|1923.8|1926.9|1923.9|1924.5|1921.8|300
1657261800000|2022-07-08 06:30:00|1927|1924|1926.6|1923.6|1927|1924|1925.1|1922.1|323
1657262100000|2022-07-08 06:35:00|1926.5|1923.5|1925.2|1922.2|1926.7|1923.7|1924.3|1921.8|331
1657262400000|2022-07-08 06:40:00|1925.1|1922.1|1925.5|1922.5|1925.5|1922.5|1923.5|1920.7|275
1657262700000|2022-07-08 06:45:00|1925.4|1922.4|1924.7|1921.7|1925.7|1922.7|1923.6|1921.1|325
1657263000000|2022-07-08 06:50:00|1924.6|1921.6|1923.4|1920.4|1924.9|1921.9|1922.8|1919.8|311
1657263300000|2022-07-08 06:55:00|1923.2|1920.2|1923.9|1920.9|1924.7|1922.2|1923.2|1920.2|368
1657263600000|2022-07-08 07:00:00|1923.7|1920.7|1923.4|1921.4|1923.7|1921.5|1919.9|1917.5|468
1657263900000|2022-07-08 07:05:00|1923.3|1921.3|1922.3|1919.3|1924.2|1921.7|1921.5|1919|327
1657264200000|2022-07-08 07:10:00|1922.2|1919.2|1923.9|1920.9|1924.3|1921.8|1920.8|1918.5|517
1657264500000|2022-07-08 07:15:00|1924|1921|1920.1|1918.1|1924|1921.6|1919.9|1917.5|491
1657264800000|2022-07-08 07:20:00|1920|1918|1918.5|1916.5|1920.7|1918.4|1917.1|1914.7|537
1657265100000|2022-07-08 07:25:00|1918.4|1916.4|1916.8|1914.8|1919|1917|1916|1913.6|446
1657265400000|2022-07-08 07:30:00|1916.9|1914.9|1916.2|1914.2|1918.9|1916.2|1916.1|1913.8|466
1657265700000|2022-07-08 07:35:00|1916.3|1914.3|1906.7|1904.7|1917.4|1915.2|1906.6|1904.6|576
1657266000000|2022-07-08 07:40:00|1906.8|1904.8|1905|1902|1909.1|1907.1|1904.2|1901.7|666
1657266300000|2022-07-08 07:45:00|1904.9|1901.9|1907.5|1905.5|1907.9|1905.5|1902.8|1900.8|578
1657266600000|2022-07-08 07:50:00|1907.9|1904.9|1906.9|1904.9|1907.9|1905.3|1905.8|1903.8|441
1657266900000|2022-07-08 07:55:00|1907|1905|1911.6|1909.6|1911.8|1909.8|1906.8|1904.5|486
1657267200000|2022-07-08 08:00:00|1911.5|1909.5|1913.9|1911.9|1914.2|1911.9|1910.8|1908.5|535
1657267500000|2022-07-08 08:05:00|1913.8|1911.8|1921.4|1919.4|1921.5|1919.5|1913.8|1911.8|585
1657267800000|2022-07-08 08:10:00|1921.5|1919.5|1919.4|1917.4|1922.6|1920.3|1918.7|1916.7|504
1657268100000|2022-07-08 08:15:00|1919.5|1917.5|1916.5|1914.5|1919.7|1917.7|1914.5|1912.5|380
1657268400000|2022-07-08 08:20:00|1916.6|1914.6|1911.4|1909.4|1916.6|1914.6|1911.4|1909.4|456
1657268700000|2022-07-08 08:25:00|1911.5|1909.5|1912.6|1910.6|1913.3|1911.3|1910.4|1908.4|428
1657269000000|2022-07-08 08:30:00|1912.5|1910.5|1916.3|1914.3|1916.8|1914.8|1912.2|1910.2|327
1657269300000|2022-07-08 08:35:00|1916.4|1914.4|1913.2|1911.2|1917.1|1915.1|1911.2|1909.2|388
1657269600000|2022-07-08 08:40:00|1913.1|1911.1|1916|1914|1916.5|1914.5|1912.4|1910.1|356
1657269900000|2022-07-08 08:45:00|1915.9|1913.9|1913.6|1911.6|1917|1915|1913|1911|417
1657270200000|2022-07-08 08:50:00|1913.5|1911.5|1912.4|1910.4|1913.7|1911.7|1910.3|1907.8|460
1657270500000|2022-07-08 08:55:00|1912.5|1910.5|1914.3|1912.3|1915.3|1913.1|1912.2|1910.2|342
1657270800000|2022-07-08 09:00:00|1914.4|1912.4|1915.4|1913.4|1915.9|1913.9|1913.3|1910.9|386
1657271100000|2022-07-08 09:05:00|1915.2|1913.2|1910.1|1908.1|1916|1913.8|1909.8|1907.8|371
1657271400000|2022-07-08 09:10:00|1910.2|1908.2|1911.6|1909.6|1912|1910|1910.2|1908.2|328
1657271700000|2022-07-08 09:15:00|1911.7|1909.7|1910.8|1908.8|1912.9|1910.9|1910.5|1908.5|304
1657272000000|2022-07-08 09:20:00|1910.7|1908.7|1911.6|1909.6|1912.7|1910.7|1910.6|1908.6|302
1657272300000|2022-07-08 09:25:00|1911.5|1909.5|1912.8|1910.8|1915.7|1913.7|1911.2|1909.2|368
1657272600000|2022-07-08 09:30:00|1912.9|1910.9|1913.6|1911.6|1914.8|1912.5|1911.9|1909.9|368
1657272900000|2022-07-08 09:35:00|1913.7|1911.7|1912.6|1910.6|1914.2|1912.2|1912.3|1910.3|231
1657273200000|2022-07-08 09:40:00|1912.7|1910.7|1914|1912|1915|1912.7|1912|1910|275
1657273500000|2022-07-08 09:45:00|1914.1|1912.1|1915.6|1913.6|1916.1|1913.8|1913.2|1911|310
1657273800000|2022-07-08 09:50:00|1915.3|1913.3|1915.3|1913.3|1916.3|1914.1|1914.6|1912.1|258
1657274100000|2022-07-08 09:55:00|1915.8|1912.8|1915.1|1913.1|1916.2|1914.2|1914.6|1912.3|272
1657274400000|2022-07-08 10:00:00|1915|1913|1911.7|1909.7|1915.3|1913.3|1911.5|1909.5|270
1657274700000|2022-07-08 10:05:00|1911.9|1909.9|1913.8|1910.8|1914.7|1912.1|1911.1|1909.1|221
1657275000000|2022-07-08 10:10:00|1913.9|1910.9|1913.4|1910.4|1913.9|1911|1911.1|1908.9|272
1657275300000|2022-07-08 10:15:00|1913.3|1910.3|1916.4|1914.4|1916.8|1914.8|1912.7|1910|307
1657275600000|2022-07-08 10:20:00|1916.5|1914.5|1915.4|1913.4|1917.1|1915.1|1913.9|1911.9|293
1657275900000|2022-07-08 10:25:00|1915.5|1913.5|1918.8|1916.8|1920.1|1918.1|1914.7|1912.5|451
1657276200000|2022-07-08 10:30:00|1918.9|1916.9|1919.2|1917.2|1920.9|1918.9|1918.3|1915.8|492
1657276500000|2022-07-08 10:35:00|1919|1917|1919|1917|1919.8|1917.8|1917.3|1915.3|320
1657276800000|2022-07-08 10:40:00|1918.9|1916.9|1921.1|1919.1|1921.6|1919.6|1918.3|1915.9|363
1657277100000|2022-07-08 10:45:00|1920.9|1918.9|1920.5|1918.5|1922.1|1920|1919.4|1917.1|420
1657277400000|2022-07-08 10:50:00|1920.6|1918.6|1921.1|1918.1|1921.9|1919.3|1918.2|1915.7|427
1657277700000|2022-07-08 10:55:00|1921.2|1918.2|1918.8|1915.8|1922|1919.2|1917.7|1915.3|429
1657278000000|2022-07-08 11:00:00|1918.9|1915.9|1922|1920|1922.2|1920.2|1918.7|1915.7|350
1657278300000|2022-07-08 11:05:00|1922.1|1920.1|1919.5|1917.5|1922.1|1920.1|1918.8|1916.5|508
1657278600000|2022-07-08 11:10:00|1919.1|1917.1|1920|1918|1922.3|1920|1919|1917|404
1657278900000|2022-07-08 11:15:00|1920.1|1918.1|1915.8|1913.8|1920.3|1918.3|1915.1|1913.1|320
1657279200000|2022-07-08 11:20:00|1915.9|1913.9|1919.5|1917.5|1920.3|1917.7|1915.8|1913.8|295
1657279500000|2022-07-08 11:25:00|1919.3|1917.3|1918.4|1916.4|1919.5|1917.5|1916.3|1913.9|366
1657279800000|2022-07-08 11:30:00|1918.7|1916.7|1919.5|1917.5|1921.2|1919|1918.2|1915.9|368
1657280100000|2022-07-08 11:35:00|1919.4|1917.4|1918.7|1916.7|1921.7|1919.1|1918.6|1916.6|401
1657280400000|2022-07-08 11:40:00|1918.6|1916.6|1917|1915|1920.4|1917.7|1915.8|1913.8|334
1657280700000|2022-07-08 11:45:00|1917.1|1915.1|1919.2|1916.2|1919.3|1916.6|1915.1|1913.1|388
1657281000000|2022-07-08 11:50:00|1918.8|1915.8|1917|1914|1919|1916.3|1916.1|1913.5|422
1657281300000|2022-07-08 11:55:00|1916.7|1914.7|1917.5|1915.5|1919|1916.4|1916.3|1913.9|389
1657281600000|2022-07-08 12:00:00|1917.4|1915.4|1919.3|1917.3|1919.9|1917.5|1916.8|1914.7|430
1657281900000|2022-07-08 12:05:00|1919.4|1917.4|1919.2|1917.2|1920.4|1918.3|1917.7|1915.7|495
1657282200000|2022-07-08 12:10:00|1919.1|1917.1|1921.8|1919.8|1922.4|1920.4|1917.1|1915.1|586
1657282500000|2022-07-08 12:15:00|1921.7|1919.7|1920.1|1918.1|1922.9|1920.9|1920.1|1918.1|580
1657282800000|2022-07-08 12:20:00|1920.2|1918.2|1915.7|1913.7|1920.4|1918.4|1913.3|1911.3|831
1657283100000|2022-07-08 12:25:00|1915.4|1913.4|1915.7|1912.7|1917.4|1914.3|1913.8|1909.9|638
1657283400000|2022-07-08 12:30:00|1916.6|1911|1921.6|1918.6|1922.1|1919.1|1906.3|1902.1|1502
1657283700000|2022-07-08 12:35:00|1921.5|1918.5|1918.9|1915.9|1925.3|1922.5|1913.9|1910.9|1199
1657284000000|2022-07-08 12:40:00|1919|1916|1914.3|1911.3|1919|1916.3|1913.1|1910.5|1027
1657284300000|2022-07-08 12:45:00|1914.2|1911.2|1908.5|1906.5|1915.1|1912.1|1908.5|1906.1|860
1657284600000|2022-07-08 12:50:00|1908.6|1906.6|1918.7|1915.7|1921|1918.8|1908.4|1905.8|868
1657284900000|2022-07-08 12:55:00|1918.6|1915.6|1917.3|1915.3|1921.3|1918.5|1916.4|1913.9|728
1657285200000|2022-07-08 13:00:00|1917.2|1915.2|1923.5|1920.5|1926|1923|1915.9|1912.9|1095
1657285500000|2022-07-08 13:05:00|1923.3|1920.3|1923.2|1920.2|1925.5|1922.5|1918.9|1915.9|893
1657285800000|2022-07-08 13:10:00|1923.1|1920.1|1925|1922|1925.2|1922.7|1920.2|1917.8|732
1657286100000|2022-07-08 13:15:00|1925.1|1922.1|1928.4|1925.4|1929.9|1927.3|1922.3|1919.7|1132
1657286400000|2022-07-08 13:20:00|1928.5|1925.5|1933.3|1930.3|1934.9|1932.6|1926.6|1923.7|1105
1657286700000|2022-07-08 13:25:00|1933.4|1930.4|1932.8|1929.8|1934.6|1932.6|1930.3|1927.9|859
1657287000000|2022-07-08 13:30:00|1932.9|1929.9|1927.7|1925.7|1934.7|1932|1926.4|1923.8|1083
1657287300000|2022-07-08 13:35:00|1927.6|1925.6|1927.4|1924.4|1929.7|1927.3|1925.3|1922.8|857
1657287600000|2022-07-08 13:40:00|1927.3|1924.3|1922.3|1920.3|1927.3|1924.6|1922.1|1919.9|768
1657287900000|2022-07-08 13:45:00|1922.2|1920.2|1917.8|1914.8|1924.7|1922.2|1916.2|1913.6|751
1657288200000|2022-07-08 13:50:00|1917.7|1914.7|1914.1|1911.1|1917.7|1915.7|1913.6|1910.9|835
1657288500000|2022-07-08 13:55:00|1913.6|1911.6|1915.1|1912.1|1918.2|1915.8|1913.4|1910.8|717
1657288800000|2022-07-08 14:00:00|1915.2|1912.2|1920.3|1917.3|1920.3|1917.6|1914.1|1911.9|674
1657289100000|2022-07-08 14:05:00|1920.4|1917.4|1920.4|1918.4|1920.8|1918.8|1916.9|1914.5|688
1657289400000|2022-07-08 14:10:00|1920.3|1918.3|1928.7|1926.7|1931.1|1929|1919.1|1916.8|793
1657289700000|2022-07-08 14:15:00|1928.6|1926.6|1926.9|1923.9|1929.9|1927.7|1924.8|1922.5|665
1657290000000|2022-07-08 14:20:00|1926.6|1924.6|1925.6|1923.6|1927.3|1924.6|1923.7|1921.7|567
1657290300000|2022-07-08 14:25:00|1925.5|1923.5|1929|1927|1930.7|1928.3|1925.2|1922.7|618
1657290600000|2022-07-08 14:30:00|1929.1|1927.1|1936.3|1934.3|1938|1935.4|1929.1|1927.1|776
1657290900000|2022-07-08 14:35:00|1936.4|1934.4|1935.5|1933.5|1940|1938|1934.5|1932.1|745
1657291200000|2022-07-08 14:40:00|1935.6|1933.6|1939.2|1937.2|1940.6|1937.8|1935.3|1932.9|683
1657291500000|2022-07-08 14:45:00|1939.5|1937.5|1942.1|1939.1|1946.3|1944.3|1939.3|1937.3|953
1657291800000|2022-07-08 14:50:00|1942.2|1939.2|1936.8|1933.8|1942.8|1940.2|1936.2|1933.2|883
1657292100000|2022-07-08 14:55:00|1936.9|1933.9|1938.8|1935.8|1939.3|1936.5|1935.6|1932.9|668
1657292400000|2022-07-08 15:00:00|1938.7|1935.7|1938.3|1936.3|1941.5|1939.1|1936.3|1933.9|509
1657292700000|2022-07-08 15:05:00|1937.8|1935.8|1935|1933|1938.7|1936.3|1934|1931.8|667
1657293000000|2022-07-08 15:10:00|1934.9|1932.9|1934.4|1932.4|1935.9|1933.5|1932.9|1930.3|507
1657293300000|2022-07-08 15:15:00|1934.5|1932.5|1929.3|1927.3|1935.4|1932.9|1928.8|1926.4|479
1657293600000|2022-07-08 15:20:00|1929.4|1927.4|1930.3|1928.3|1932.2|1929.6|1929.2|1926.7|489
1657293900000|2022-07-08 15:25:00|1930.2|1928.2|1933.7|1930.7|1933.7|1930.8|1929.9|1927.2|524
1657294200000|2022-07-08 15:30:00|1933.8|1930.8|1935.4|1932.4|1936.4|1934.4|1932.7|1930.6|393
1657294500000|2022-07-08 15:35:00|1935.5|1932.5|1931.8|1929.8|1935.5|1932.5|1930.7|1927.9|481
1657294800000|2022-07-08 15:40:00|1931.6|1929.6|1932.8|1929.8|1933.4|1930.6|1930.2|1927.5|476
1657295100000|2022-07-08 15:45:00|1932.9|1929.9|1929.4|1927.4|1932.9|1930.3|1928.6|1926|401
1657295400000|2022-07-08 15:50:00|1929.3|1927.3|1930.4|1927.4|1930.8|1928.2|1928.7|1926.2|348
1657295700000|2022-07-08 15:55:00|1929.9|1927.9|1930|1928|1930.6|1928.1|1928.1|1925.6|391
1657296000000|2022-07-08 16:00:00|1930.1|1928.1|1930.3|1927.3|1930.8|1928.4|1929.2|1926.7|303
1657296300000|2022-07-08 16:05:00|1930|1928|1931.8|1929.8|1932.3|1929.9|1929.1|1926.8|373
1657296600000|2022-07-08 16:10:00|1931.7|1929.7|1931.2|1929.2|1932.8|1930.3|1931.1|1928.7|312
1657296900000|2022-07-08 16:15:00|1931.1|1929.1|1932.3|1930.3|1932.4|1930.4|1930.8|1928.2|278
1657297200000|2022-07-08 16:20:00|1932.2|1930.2|1929.2|1927.2|1933.3|1930.9|1928.8|1926.3|310
1657297500000|2022-07-08 16:25:00|1929.3|1927.3|1925.3|1923.3|1929.6|1927.4|1924.8|1922.5|262
1657297800000|2022-07-08 16:30:00|1925.2|1923.2|1924.8|1922.8|1927.3|1924.8|1924.4|1922|466
1657298100000|2022-07-08 16:35:00|1924.7|1922.7|1924.6|1921.6|1926.9|1924.5|1924.1|1921.2|347
1657298400000|2022-07-08 16:40:00|1923.7|1921.7|1926.2|1924.2|1926.2|1924.2|1923.6|1921.4|294
1657298700000|2022-07-08 16:45:00|1926.1|1924.1|1927.2|1924.2|1927.2|1924.9|1924.7|1922.2|329
1657299000000|2022-07-08 16:50:00|1926.7|1924.7|1927.6|1925.6|1928.1|1925.6|1925.8|1923.5|299
1657299300000|2022-07-08 16:55:00|1928.1|1925.1|1927.7|1924.7|1928.9|1926.6|1927.1|1924.5|259
1657299600000|2022-07-08 17:00:00|1927.5|1925.5|1925.2|1923.2|1928.2|1925.8|1924.7|1922.2|366
1657299900000|2022-07-08 17:05:00|1925.3|1923.3|1925.3|1923.3|1926.1|1923.8|1924.5|1921.9|230
1657300200000|2022-07-08 17:10:00|1925.5|1923.5|1927.2|1925.2|1928.3|1925.8|1925.3|1923.3|285
1657300500000|2022-07-08 17:15:00|1927.3|1925.3|1926.1|1924.1|1927.3|1925.3|1925.6|1923.3|215
1657300800000|2022-07-08 17:20:00|1926.2|1924.2|1931|1929|1931.7|1929.6|1926.1|1924.1|363
1657301100000|2022-07-08 17:25:00|1930.8|1928.8|1933.6|1931.6|1934.6|1932.4|1929.9|1927.9|353
1657301400000|2022-07-08 17:30:00|1933.5|1931.5|1933.9|1931.9|1935|1932.6|1933.4|1931.1|282
1657301700000|2022-07-08 17:35:00|1933.8|1931.8|1933.3|1930.3|1934.5|1931.9|1931.3|1928.8|240
1657302000000|2022-07-08 17:40:00|1933.2|1930.2|1932.4|1929.4|1933.7|1931.1|1931.9|1929.3|147
1657302300000|2022-07-08 17:45:00|1931.8|1929.8|1933.9|1931.9|1934.3|1931.9|1931.8|1929.3|167
1657302600000|2022-07-08 17:50:00|1934.6|1931.6|1934.3|1931.3|1934.6|1932.1|1933.4|1930.8|189
1657302900000|2022-07-08 17:55:00|1934.2|1931.2|1933.1|1931.1|1934.4|1931.8|1932.4|1929.7|272
1657303200000|2022-07-08 18:00:00|1933.5|1930.5|1933.9|1930.9|1934|1931.5|1932.5|1929.8|228
1657303500000|2022-07-08 18:05:00|1933.8|1930.8|1934.3|1932.3|1935.5|1932.7|1933|1930.6|183
1657303800000|2022-07-08 18:10:00|1934.2|1932.2|1934.1|1931.1|1934.8|1932.2|1933.1|1930.6|261
1657304100000|2022-07-08 18:15:00|1934|1931|1933.1|1930.1|1934.3|1931.7|1932.8|1930.1|188
1657304400000|2022-07-08 18:20:00|1932.5|1930.5|1932.5|1929.5|1933.6|1931.2|1932|1929.5|242
1657304700000|2022-07-08 18:25:00|1932.6|1929.6|1933.4|1930.4|1933.6|1931.1|1931.5|1928.9|198
1657305000000|2022-07-08 18:30:00|1933.5|1930.5|1933.1|1930.1|1933.6|1931.2|1932.1|1929.7|134
1657305300000|2022-07-08 18:35:00|1933|1930|1931.9|1928.9|1933.1|1930.7|1931.4|1928.8|192
1657305600000|2022-07-08 18:40:00|1931.8|1928.8|1931.3|1929.3|1932.1|1929.6|1930.7|1928.2|137
1657305900000|2022-07-08 18:45:00|1931.2|1929.2|1930.5|1927.5|1932|1929.5|1929.7|1927.3|210
1657306200000|2022-07-08 18:50:00|1930.6|1927.6|1930|1927|1930.9|1928.6|1929.4|1926.9|233
1657306500000|2022-07-08 18:55:00|1929.9|1926.9|1928.9|1925.9|1930|1927.5|1928.3|1925.5|225
1657306800000|2022-07-08 19:00:00|1929|1926|1932|1930|1932.6|1930.1|1928.9|1925.9|248
1657307100000|2022-07-08 19:05:00|1931.9|1929.9|1929.9|1926.9|1932.2|1930|1929.5|1926.6|343
1657307400000|2022-07-08 19:10:00|1929.7|1926.7|1930.2|1927.2|1931.8|1929|1928.7|1926.1|236
1657307700000|2022-07-08 19:15:00|1930.4|1927.4|1932.4|1929.4|1932.8|1930.1|1929.9|1927.4|210
1657308000000|2022-07-08 19:20:00|1932.5|1929.5|1932.4|1930.4|1933.4|1930.8|1931.5|1928.9|215
1657308300000|2022-07-08 19:25:00|1932.2|1930.2|1933|1930|1933.1|1930.7|1931.3|1928.7|270
1657308600000|2022-07-08 19:30:00|1932.9|1929.9|1930.2|1927.2|1933.2|1930.6|1929.4|1926.7|255
1657308900000|2022-07-08 19:35:00|1930.3|1927.3|1932.1|1929.1|1932.4|1929.9|1928.8|1926.4|239
1657309200000|2022-07-08 19:40:00|1932.2|1929.2|1932.4|1930.4|1933|1930.8|1931.7|1929|166
1657309500000|2022-07-08 19:45:00|1932.3|1930.3|1932.5|1929.5|1932.9|1930.6|1931.7|1929|194
1657309800000|2022-07-08 19:50:00|1932.4|1929.4|1931.7|1928.7|1932.4|1929.9|1930.6|1928.2|210
1657310100000|2022-07-08 19:55:00|1931.8|1928.8|1931.1|1928.1|1932.2|1929.5|1930.2|1927.7|186
1657310400000|2022-07-08 20:00:00|1931.2|1928.2|1931.6|1928.6|1932.2|1929.3|1930.6|1928.1|205
1657310700000|2022-07-08 20:05:00|1931.7|1928.7|1931.9|1928.9|1932.5|1929.9|1931.4|1928.5|104
1657311000000|2022-07-08 20:10:00|1932|1929|1932.8|1929.8|1933.3|1930.4|1931.4|1928.6|159
1657311300000|2022-07-08 20:15:00|1932.5|1929.5|1932.3|1929.3|1932.9|1929.9|1931.7|1928.7|149
1657311600000|2022-07-08 20:20:00|1932.4|1929.4|1930.9|1927.9|1932.4|1929.4|1930.6|1927.6|146
1657311900000|2022-07-08 20:25:00|1931|1928|1931.2|1928.2|1931.4|1928.4|1930.1|1927.1|152
1657312200000|2022-07-08 20:30:00|1931|1928|1931.4|1928.4|1931.5|1928.5|1930.2|1927.2|90
1657312500000|2022-07-08 20:35:00|1931.1|1928.1|1932.2|1929.2|1932.2|1929.2|1930.8|1927.8|74
1657312800000|2022-07-08 20:40:00|1932.1|1929.1|1931.8|1928.8|1932.3|1929.3|1931.3|1928.3|89
1657313100000|2022-07-08 20:45:00|1932.1|1929.1|1933.1|1930.1|1933.1|1930.1|1931|1928|151
1657313400000|2022-07-08 20:50:00|1933|1930|1934|1931|1937.3|1931.9|1932.5|1928.1|133
1657313700000|2022-07-08 20:55:00|1934.2|1931.2|1933.3|1930.3|1939.5|1931.6|1932|1926.7|231
1657490400000|2022-07-10 22:00:00|1930.1|1927.1|1927.9|1924.9|1931.5|1928.5|1926.8|1924.3|398
1657490700000|2022-07-10 22:05:00|1927.8|1924.8|1930.9|1927.9|1931.5|1928.8|1927.5|1924.5|288
1657491000000|2022-07-10 22:10:00|1930.7|1927.7|1931.5|1928.5|1933.1|1928.7|1929.7|1924.5|198
1657491300000|2022-07-10 22:15:00|1931.2|1928.2|1932.5|1929.5|1935.5|1930.1|1931|1925.7|198
1657491600000|2022-07-10 22:20:00|1932.6|1929.6|1932.2|1929.2|1934.4|1930.2|1931.9|1927.1|115
1657491900000|2022-07-10 22:25:00|1932.1|1929.1|1931.3|1928.3|1935.9|1930.2|1931.2|1925.3|139
1657492200000|2022-07-10 22:30:00|1932.5|1927.2|1933|1930|1935.8|1931.4|1931.2|1927.1|178
1657492500000|2022-07-10 22:35:00|1934|1928.9|1933.2|1930.2|1935|1931.4|1932.1|1927.8|143
1657492800000|2022-07-10 22:40:00|1933.4|1930.4|1933.8|1930.8|1935.3|1931.3|1932.7|1928.6|115
1657493100000|2022-07-10 22:45:00|1933.9|1930.9|1933.8|1930.8|1934.3|1931.5|1932.7|1929.7|109
1657493400000|2022-07-10 22:50:00|1933.7|1930.7|1933.7|1930.7|1934.5|1931.9|1932.8|1930.3|132
1657493700000|2022-07-10 22:55:00|1933.8|1930.8|1934.8|1931.8|1934.9|1932.3|1933.2|1930.6|133
1657494000000|2022-07-10 23:00:00|1934.7|1931.7|1936.8|1933.8|1936.9|1934|1933.7|1930.9|163
1657494300000|2022-07-10 23:05:00|1936.7|1933.7|1937.9|1934.9|1938.1|1935.6|1936.5|1933.7|159
1657494600000|2022-07-10 23:10:00|1937.7|1934.7|1937.7|1934.7|1938|1935.3|1936.7|1933.9|125
1657494900000|2022-07-10 23:15:00|1937.8|1934.8|1936.5|1933.5|1937.8|1935.1|1935.6|1932.8|134
1657495200000|2022-07-10 23:20:00|1936.4|1933.4|1935.7|1932.7|1936.5|1933.6|1934.7|1931.7|173
1657495500000|2022-07-10 23:25:00|1935.6|1932.6|1937.9|1934.9|1938.5|1935.5|1935.3|1932.6|140
1657495800000|2022-07-10 23:30:00|1938|1935|1937|1934|1938.3|1935.7|1936.8|1934|111
1657496100000|2022-07-10 23:35:00|1937.2|1934.2|1936.2|1933.2|1937.2|1934.6|1935.7|1932.8|126
1657496400000|2022-07-10 23:40:00|1936.3|1933.3|1936.5|1934.5|1937|1934.7|1935.6|1932.6|134
1657496700000|2022-07-10 23:45:00|1936.4|1934.4|1935.7|1932.7|1937.5|1934.5|1934.9|1932.2|220
1657497000000|2022-07-10 23:50:00|1935.8|1932.8|1935.2|1932.2|1936.3|1933.9|1934.5|1931.7|173
1657497300000|2022-07-10 23:55:00|1935.3|1932.3|1935.2|1932.2|1936|1933.6|1934.3|1931.7|192
1657497600000|2022-07-11 00:00:00|1935.6|1932.6|1933.6|1930.6|1936|1933|1932.9|1929.9|328
1657497900000|2022-07-11 00:05:00|1933.7|1930.7|1935.1|1932.1|1936.5|1933.5|1933.4|1930.4|312
1657498200000|2022-07-11 00:10:00|1935.2|1932.2|1932.8|1929.8|1935.2|1932.2|1931.6|1928.8|268
1657498500000|2022-07-11 00:15:00|1932.9|1929.9|1931|1928|1933.2|1930.2|1929.4|1926.8|276
1657498800000|2022-07-11 00:20:00|1930.5|1928.5|1931.4|1928.4|1932.1|1929.6|1930|1927.7|249
1657499100000|2022-07-11 00:25:00|1931.1|1928.1|1932.1|1929.1|1933.4|1930.8|1930.9|1928.1|248
1657499400000|2022-07-11 00:30:00|1932.2|1929.2|1932.6|1929.6|1934.7|1931.8|1931.7|1929|270
1657499700000|2022-07-11 00:35:00|1932.5|1929.5|1930.1|1928.1|1932.8|1930.3|1930|1927.2|185
1657500000000|2022-07-11 00:40:00|1930|1928|1930.3|1927.3|1931.5|1929|1929.5|1926.9|242
1657500300000|2022-07-11 00:45:00|1930.5|1927.5|1932.9|1929.9|1934|1931.6|1930.2|1927.3|211
1657500600000|2022-07-11 00:50:00|1932.1|1930.1|1936|1933|1936.1|1933.6|1931.9|1929.9|308
1657500900000|2022-07-11 00:55:00|1935.8|1932.8|1934.8|1931.8|1936.7|1933.7|1933.4|1930.4|314
1657501200000|2022-07-11 01:00:00|1934.7|1931.7|1929.6|1927.6|1935|1932.1|1929.5|1926.9|737
1657501500000|2022-07-11 01:05:00|1929.8|1926.8|1927.7|1924.7|1929.9|1927.5|1925.9|1923|707
1657501800000|2022-07-11 01:10:00|1927.2|1925.2|1928.4|1926.4|1930.2|1927.6|1926.4|1923.4|549
1657502100000|2022-07-11 01:15:00|1928.9|1925.9|1927.8|1924.8|1928.9|1926.4|1926|1923.3|629
1657502400000|2022-07-11 01:20:00|1927.7|1924.7|1926.4|1923.4|1928.6|1925.9|1925|1922.1|606
1657502700000|2022-07-11 01:25:00|1926.5|1923.5|1922.8|1920.8|1927.7|1925|1922.4|1920.2|571
1657503000000|2022-07-11 01:30:00|1923.1|1921.1|1923.6|1921.6|1926.5|1923.7|1922.4|1919.7|775
1657503300000|2022-07-11 01:35:00|1923.5|1921.5|1922.1|1919.1|1923.8|1921.6|1920.4|1918.1|700
1657503600000|2022-07-11 01:40:00|1921.4|1919.4|1924.5|1921.5|1925.6|1923.1|1920.7|1918.2|621
1657503900000|2022-07-11 01:45:00|1924.4|1921.4|1923.6|1920.6|1925.8|1922.8|1922.1|1919.1|666
1657504200000|2022-07-11 01:50:00|1923.5|1920.5|1923.3|1921.3|1924.7|1921.9|1922|1919|696
1657504500000|2022-07-11 01:55:00|1923.2|1921.2|1924|1921|1926.1|1923.6|1922.4|1920|584
1657504800000|2022-07-11 02:00:00|1923.4|1921.4|1925.3|1922.3|1926.1|1923.8|1922.6|1920|616
1657505100000|2022-07-11 02:05:00|1924.9|1922.9|1926.4|1924.4|1927.2|1924.7|1924.6|1922|497
1657505400000|2022-07-11 02:10:00|1926.5|1924.5|1925.6|1923.6|1927.2|1924.8|1925.1|1922.5|409
1657505700000|2022-07-11 02:15:00|1925.7|1923.7|1927.2|1924.2|1927.5|1925|1925.4|1922.8|284
1657506000000|2022-07-11 02:20:00|1927.3|1924.3|1928.2|1925.2|1928.9|1926.3|1926.4|1923.9|245
1657506300000|2022-07-11 02:25:00|1928.3|1925.3|1929.2|1926.2|1929.2|1926.7|1927.8|1925|209
1657506600000|2022-07-11 02:30:00|1928.8|1926.8|1933.3|1931.3|1934.5|1931.8|1927.8|1925.1|696
1657506900000|2022-07-11 02:35:00|1933.2|1931.2|1932.3|1930.3|1933.7|1931.2|1931.1|1928.9|483
1657507200000|2022-07-11 02:40:00|1932.4|1930.4|1931.8|1929.8|1933.9|1931.4|1930.4|1928|440
1657507500000|2022-07-11 02:45:00|1931.9|1929.9|1931.2|1929.2|1932.3|1929.9|1930.4|1927.9|340
1657507800000|2022-07-11 02:50:00|1931.3|1929.3|1929.3|1927.3|1931.9|1929.3|1929.1|1926.8|307
1657508100000|2022-07-11 02:55:00|1929.4|1927.4|1929.9|1926.9|1930.6|1928|1928.3|1925.6|359
1657508400000|2022-07-11 03:00:00|1929.7|1926.7|1930.7|1927.7|1931|1928.6|1928.9|1926.4|283
1657508700000|2022-07-11 03:05:00|1930.8|1927.8|1931|1928|1932.4|1929.7|1929.4|1926.9|362
1657509000000|2022-07-11 03:10:00|1931.1|1928.1|1931.2|1928.2|1932.9|1930.3|1930.4|1927.9|260
1657509300000|2022-07-11 03:15:00|1931.3|1928.3|1930|1928|1931.7|1929.2|1929.3|1926.8|334
1657509600000|2022-07-11 03:20:00|1929.9|1927.9|1931.7|1929.7|1932.6|1930|1929.6|1927.3|271
1657509900000|2022-07-11 03:25:00|1931.4|1929.4|1931.9|1929.9|1932.6|1930|1931|1928.3|201
1657510200000|2022-07-11 03:30:00|1932|1930|1932.2|1930.2|1933.2|1930.7|1931.5|1929.1|184
1657510500000|2022-07-11 03:35:00|1932.9|1929.9|1933.1|1931.1|1934.4|1931.8|1932.1|1929.7|173
1657510800000|2022-07-11 03:40:00|1933|1931|1931.5|1929.5|1933.1|1931.1|1931.5|1929|165
1657511100000|2022-07-11 03:45:00|1932.1|1929.1|1931.9|1929.9|1933.4|1930.9|1931.7|1929|148
1657511400000|2022-07-11 03:50:00|1931.8|1929.8|1932.3|1929.3|1933.1|1930.6|1931.4|1929|122
1657511700000|2022-07-11 03:55:00|1932.4|1929.4|1934.4|1931.4|1934.4|1931.7|1931.5|1929.1|151
1657512000000|2022-07-11 04:00:00|1934.2|1931.2|1933.2|1931.2|1934.8|1932.5|1933|1930.6|199
1657512300000|2022-07-11 04:05:00|1933.1|1931.1|1933.8|1930.8|1934.3|1932|1933|1930.3|228
1657512600000|2022-07-11 04:10:00|1933.7|1930.7|1934.4|1932.4|1935.1|1933.1|1932.9|1930.6|135
1657512900000|2022-07-11 04:15:00|1934.5|1932.5|1933.9|1930.9|1935.6|1933.3|1931.5|1929|310
1657513200000|2022-07-11 04:20:00|1934|1931|1932.6|1930.6|1934.1|1931.6|1932.6|1929.7|158
1657513500000|2022-07-11 04:25:00|1932.7|1930.7|1931.7|1929.7|1933.4|1930.9|1931.5|1928.7|229
1657513800000|2022-07-11 04:30:00|1931.6|1929.6|1932.6|1929.6|1933|1930.4|1930.9|1928.2|180
1657514100000|2022-07-11 04:35:00|1932.5|1929.5|1931.4|1929.4|1932.8|1930.4|1930.5|1928|134
1657514400000|2022-07-11 04:40:00|1931.3|1929.3|1932.2|1929.2|1932.2|1929.7|1931|1928.1|145
1657514700000|2022-07-11 04:45:00|1932.3|1929.3|1931.1|1929.1|1932.4|1929.8|1930.7|1928.1|164
1657515000000|2022-07-11 04:50:00|1931.2|1929.2|1931.8|1929.8|1932.4|1929.9|1930.5|1928.4|140
1657515300000|2022-07-11 04:55:00|1931.7|1929.7|1932.6|1930.6|1933.5|1931|1931.5|1929.3|143
1657515600000|2022-07-11 05:00:00|1933.1|1930.1|1930.6|1928.6|1933.3|1930.5|1930.3|1928|225
1657515900000|2022-07-11 05:05:00|1930.7|1928.7|1930.9|1928.9|1932.9|1929.9|1930.6|1928.1|195
1657516200000|2022-07-11 05:10:00|1930.8|1928.8|1930.6|1928.6|1931.6|1929.1|1929.5|1927.2|164
1657516500000|2022-07-11 05:15:00|1930.7|1928.7|1930.5|1927.5|1931.7|1929.3|1929.7|1927.4|158
1657516800000|2022-07-11 05:20:00|1929.9|1927.9|1928.5|1926.5|1930.8|1928.5|1928.4|1926.2|165
1657517100000|2022-07-11 05:25:00|1928.4|1926.4|1928.9|1926.9|1931|1928.4|1927.3|1925.2|282
1657517400000|2022-07-11 05:30:00|1929|1927|1921.6|1919.6|1930.1|1927.4|1921.4|1919|538
1657517700000|2022-07-11 05:35:00|1921.7|1919.7|1922.5|1920.5|1923.4|1921|1920.4|1917.4|664
1657518000000|2022-07-11 05:40:00|1922.6|1920.6|1922.4|1919.4|1924.2|1922.1|1920.8|1918.1|500
1657518300000|2022-07-11 05:45:00|1922.5|1919.5|1922.3|1919.3|1923.2|1920.6|1920.4|1917.9|454
1657518600000|2022-07-11 05:50:00|1922.1|1919.1|1919.6|1917.6|1922.4|1919.9|1918.4|1916|347
1657518900000|2022-07-11 05:55:00|1919.5|1917.5|1919|1916|1921|1918.8|1918.3|1915.7|449
1657519200000|2022-07-11 06:00:00|1919.3|1916.3|1922.1|1919.1|1922.5|1919.5|1918.8|1916.1|506
1657519500000|2022-07-11 06:05:00|1922.4|1919.4|1920.3|1918.3|1922.4|1919.9|1919.7|1917.7|522
1657519800000|2022-07-11 06:10:00|1920.5|1918.5|1919.2|1916.2|1921.4|1918.9|1918.2|1915.7|596
1657520100000|2022-07-11 06:15:00|1919|1916|1921.1|1918.1|1921.8|1919.5|1918.5|1916|552
1657520400000|2022-07-11 06:20:00|1921.2|1918.2|1919.9|1916.9|1921.3|1918.6|1918.1|1915.8|384
1657520700000|2022-07-11 06:25:00|1920|1917|1921.2|1919.2|1921.5|1919.5|1919.2|1916.8|375
1657521000000|2022-07-11 06:30:00|1921.1|1919.1|1923|1921|1923.7|1921.6|1921.1|1918.8|373
1657521300000|2022-07-11 06:35:00|1923.3|1921.3|1923|1921|1925.3|1922.7|1923|1920.7|309
1657521600000|2022-07-11 06:40:00|1923.1|1921.1|1923.8|1920.8|1924.4|1921.8|1922.5|1920.1|232
1657521900000|2022-07-11 06:45:00|1923.9|1920.9|1923.1|1920.1|1925|1922.2|1922.4|1920|328
1657522200000|2022-07-11 06:50:00|1923.2|1920.2|1921.6|1918.6|1923.3|1920.3|1921|1918|308
1657522500000|2022-07-11 06:55:00|1921.7|1918.7|1922.2|1919.2|1922.9|1920.4|1920.7|1918.2|411
1657522800000|2022-07-11 07:00:00|1922.3|1919.3|1921.8|1918.8|1923.4|1920.4|1918.5|1916|404
1657523100000|2022-07-11 07:05:00|1921.4|1918.4|1922.8|1919.8|1925.8|1922.8|1920.8|1917.8|503
1657523400000|2022-07-11 07:10:00|1922.4|1919.4|1925.3|1923.3|1927.8|1925.3|1921.9|1918.9|434
1657523700000|2022-07-11 07:15:00|1925.4|1923.4|1924.1|1922.1|1926.2|1923.8|1923|1920.5|424
1657524000000|2022-07-11 07:20:00|1924.2|1922.2|1922.3|1920.3|1925.8|1923.3|1920.9|1918.7|420
1657524300000|2022-07-11 07:25:00|1922.4|1920.4|1919.4|1917.4|1922.8|1920.6|1918.5|1916.2|428
1657524600000|2022-07-11 07:30:00|1919.3|1917.3|1918.8|1916.8|1921.3|1918.9|1918.6|1916.5|404
1657524900000|2022-07-11 07:35:00|1918.9|1916.9|1918.6|1915.6|1920.3|1918.3|1918.1|1915.5|340
1657525200000|2022-07-11 07:40:00|1918.1|1916.1|1917.1|1914.1|1919.6|1917.6|1916.3|1913.9|425
1657525500000|2022-07-11 07:45:00|1917.2|1914.2|1917.3|1914.3|1920.6|1918.1|1916.5|1914|450
1657525800000|2022-07-11 07:50:00|1917.2|1914.2|1917.9|1915.9|1918.8|1916.5|1915.7|1913.1|449
1657526100000|2022-07-11 07:55:00|1917.8|1915.8|1917.4|1915.4|1919.2|1917.1|1917|1914.4|321
1657526400000|2022-07-11 08:00:00|1917.6|1915.6|1918.2|1916.2|1920.1|1917.9|1917.1|1914.8|396
1657526700000|2022-07-11 08:05:00|1918.1|1916.1|1918.7|1916.7|1920.1|1917.7|1918.1|1915.5|301
1657527000000|2022-07-11 08:10:00|1918.8|1916.8|1921.2|1919.2|1923|1920.8|1918.6|1916.4|310
1657527300000|2022-07-11 08:15:00|1921.3|1919.3|1923.5|1921.5|1923.8|1921.8|1920.5|1918|278
1657527600000|2022-07-11 08:20:00|1924|1921|1921.6|1919.6|1924|1921.4|1920.1|1918|474
1657527900000|2022-07-11 08:25:00|1921.4|1919.4|1922.6|1920.6|1922.6|1920.6|1920.4|1918.4|215
1657528200000|2022-07-11 08:30:00|1922.7|1920.7|1926.5|1924.5|1926.7|1924.7|1922.6|1920.6|251
1657528500000|2022-07-11 08:35:00|1926.3|1924.3|1930.7|1928.7|1932.2|1929.7|1925.9|1923.9|346
1657528800000|2022-07-11 08:40:00|1930.6|1928.6|1931.9|1929.9|1933.8|1931.3|1929.1|1927.1|349
1657529100000|2022-07-11 08:45:00|1932|1930|1934.8|1931.8|1935.3|1932.6|1931.2|1929.2|412
1657529400000|2022-07-11 08:50:00|1934.7|1931.7|1936.6|1934.6|1938.9|1936.4|1933.7|1931.1|358
1657529700000|2022-07-11 08:55:00|1936.7|1934.7|1933.1|1931.1|1938.5|1936.3|1933.1|1930.7|411
1657530000000|2022-07-11 09:00:00|1933.2|1931.2|1934.4|1932.4|1937.4|1934.7|1932.3|1930.1|418
1657530300000|2022-07-11 09:05:00|1934.3|1932.3|1935.8|1932.8|1936.8|1934.6|1934|1931.4|387
1657530600000|2022-07-11 09:10:00|1935.9|1932.9|1931.5|1929.5|1936.4|1933.9|1931.4|1929.4|457
1657530900000|2022-07-11 09:15:00|1931.6|1929.6|1930.2|1928.2|1932.7|1930.7|1929.9|1927.9|287
1657531200000|2022-07-11 09:20:00|1930.1|1928.1|1931.1|1929.1|1931.9|1929.9|1929.8|1927.8|295
1657531500000|2022-07-11 09:25:00|1931.2|1929.2|1928.1|1926.1|1932.6|1930.6|1927.1|1925|309
1657531800000|2022-07-11 09:30:00|1928.2|1926.2|1925.6|1923.6|1928.5|1926.5|1923.7|1921.1|378
1657532100000|2022-07-11 09:35:00|1925.5|1923.5|1927.1|1925.1|1927.8|1925.6|1925.4|1923.4|303
1657532400000|2022-07-11 09:40:00|1927|1925|1924.5|1922.5|1927.8|1925.7|1924.2|1921.4|333
1657532700000|2022-07-11 09:45:00|1924.6|1922.6|1923.4|1921.4|1925.1|1923.1|1922.5|1919.9|337
1657533000000|2022-07-11 09:50:00|1923.6|1921.6|1924.5|1922.5|1925.4|1923.4|1923.5|1921.4|287
1657533300000|2022-07-11 09:55:00|1924.4|1922.4|1924.4|1922.4|1926.9|1924.3|1924.2|1922.2|284
1657533600000|2022-07-11 10:00:00|1924.6|1922.6|1924.6|1922.6|1925.2|1923.2|1923.9|1921.9|292
1657533900000|2022-07-11 10:05:00|1924.5|1922.5|1924.1|1922.1|1924.9|1922.9|1923.1|1921.1|263
1657534200000|2022-07-11 10:10:00|1924|1922|1926.8|1923.8|1927.5|1925.5|1924|1922|206
1657534500000|2022-07-11 10:15:00|1926.9|1923.9|1926.4|1924.4|1927|1925|1925.2|1923.2|194
1657534800000|2022-07-11 10:20:00|1926.5|1924.5|1926.5|1924.5|1928.4|1925.9|1926.1|1924.1|206
1657535100000|2022-07-11 10:25:00|1926.4|1924.4|1925.3|1923.3|1927.3|1924.8|1924|1921.6|199
1657535400000|2022-07-11 10:30:00|1925.2|1923.2|1923.6|1921.6|1926.5|1924|1922.5|1919.9|295
1657535700000|2022-07-11 10:35:00|1923.5|1921.5|1924.5|1922.5|1925.7|1923.7|1923.2|1920.8|178
1657536000000|2022-07-11 10:40:00|1924.6|1922.6|1925.3|1923.3|1926.2|1923.9|1924.3|1921.7|227
1657536300000|2022-07-11 10:45:00|1925.8|1922.8|1923.4|1921.4|1926.2|1924|1923.4|1920.9|189
1657536600000|2022-07-11 10:50:00|1923.5|1921.5|1922.4|1919.4|1924.2|1921.7|1921.2|1918.6|213
1657536900000|2022-07-11 10:55:00|1922.3|1919.3|1924|1921|1924.5|1921.7|1921.8|1919.2|250
1657537200000|2022-07-11 11:00:00|1923.8|1920.8|1924.1|1922.1|1925.2|1922.8|1920.9|1918.1|295
1657537500000|2022-07-11 11:05:00|1924|1922|1926.9|1924.9|1926.9|1924.9|1923.9|1921.7|201
1657537800000|2022-07-11 11:10:00|1927.4|1925.4|1926.9|1924.9|1929.3|1927.3|1926.8|1924.6|244
1657538100000|2022-07-11 11:15:00|1927.1|1924.1|1927.1|1924.1|1928.4|1926.1|1926.3|1923.8|232
1657538400000|2022-07-11 11:20:00|1927|1924|1925.5|1923.5|1928.1|1925.7|1925.2|1922.6|261
1657538700000|2022-07-11 11:25:00|1925.4|1923.4|1922.2|1920.2|1925.9|1923.5|1922|1919.6|277
1657539000000|2022-07-11 11:30:00|1922.1|1920.1|1922.3|1920.3|1924.2|1921.9|1921.3|1919|278
1657539300000|2022-07-11 11:35:00|1922.8|1919.8|1920.6|1917.6|1923.3|1920.9|1919.8|1917.3|257
1657539600000|2022-07-11 11:40:00|1920.5|1917.5|1920.5|1918.5|1922.1|1919.6|1919.8|1917.3|335
1657539900000|2022-07-11 11:45:00|1920.6|1918.6|1920.6|1918.6|1922.1|1919.8|1919.9|1917.5|249
1657540200000|2022-07-11 11:50:00|1920.7|1918.7|1921.2|1918.2|1922.4|1920.1|1920.1|1917.8|324
1657540500000|2022-07-11 11:55:00|1921.3|1918.3|1922.3|1919.3|1922.6|1920.6|1920.3|1917.8|372
1657540800000|2022-07-11 12:00:00|1922.2|1919.2|1921.2|1919.2|1922.6|1919.9|1919|1916.8|441
1657541100000|2022-07-11 12:05:00|1921.1|1919.1|1921.3|1919.3|1922.9|1920.3|1919.4|1917.3|397
1657541400000|2022-07-11 12:10:00|1921.7|1919.7|1922.2|1920.2|1922.9|1920.6|1920.3|1918.2|436
1657541700000|2022-07-11 12:15:00|1922|1920|1924.7|1922.7|1926|1923.5|1921.2|1918.9|336
1657542000000|2022-07-11 12:20:00|1924.8|1922.8|1924.3|1922.3|1926.7|1924.7|1920.6|1918.2|573
1657542300000|2022-07-11 12:25:00|1924.7|1922.7|1924.8|1922.8|1925.5|1923.2|1918.7|1916.3|555
1657542600000|2022-07-11 12:30:00|1924.9|1922.9|1924|1922|1928.4|1926|1919.2|1916.5|898
1657542900000|2022-07-11 12:35:00|1924.1|1922.1|1923.6|1921.6|1929.4|1927.4|1922.4|1920.1|739
1657543200000|2022-07-11 12:40:00|1923.5|1921.5|1923.4|1921.4|1929.5|1927.2|1921.9|1919.2|650
1657543500000|2022-07-11 12:45:00|1923.5|1921.5|1923.8|1921.8|1925.8|1923.5|1919.7|1917.1|444
1657543800000|2022-07-11 12:50:00|1923.9|1921.9|1927.8|1925.8|1928.1|1925.8|1923.4|1920.7|500
1657544100000|2022-07-11 12:55:00|1927.7|1925.7|1927.9|1924.9|1930.2|1928.2|1927.1|1924.6|392
1657544400000|2022-07-11 13:00:00|1927.8|1924.8|1924.8|1922.8|1928.7|1925.7|1923.7|1921.2|755
1657544700000|2022-07-11 13:05:00|1924.9|1922.9|1925.1|1922.1|1928|1925.8|1924|1921.3|610
1657545000000|2022-07-11 13:10:00|1925|1922|1922|1919|1925.2|1922.2|1920.8|1918.3|564
1657545300000|2022-07-11 13:15:00|1922.2|1919.2|1921.9|1919.9|1923.5|1921.3|1921|1918.6|419
1657545600000|2022-07-11 13:20:00|1921.8|1919.8|1924.1|1921.1|1924.3|1921.5|1921.5|1919|507
1657545900000|2022-07-11 13:25:00|1924.2|1921.2|1923.4|1920.4|1925.9|1923.4|1922.5|1920.1|397
1657546200000|2022-07-11 13:30:00|1923.2|1920.2|1920.2|1918.2|1923.9|1921.5|1920|1917.5|818
1657546500000|2022-07-11 13:35:00|1920.1|1918.1|1923|1921|1924.4|1921.9|1916.8|1914.3|978
1657546800000|2022-07-11 13:40:00|1923.1|1921.1|1919.8|1917.8|1924.4|1921.5|1914.5|1912.1|921
1657547100000|2022-07-11 13:45:00|1919.7|1917.7|1919.3|1916.3|1922|1919.1|1917.6|1915.4|792
1657547400000|2022-07-11 13:50:00|1919.2|1916.2|1928.2|1925.2|1932|1929.4|1918.5|1916|993
1657547700000|2022-07-11 13:55:00|1928.1|1925.1|1933.4|1930.4|1934.6|1931.6|1926.3|1923.4|942
1657548000000|2022-07-11 14:00:00|1933.5|1930.5|1927.8|1925.8|1934.1|1931.1|1927.5|1925.3|778
1657548300000|2022-07-11 14:05:00|1928|1926|1927.7|1924.7|1929.7|1927.3|1926.5|1924.5|624
1657548600000|2022-07-11 14:10:00|1927.2|1925.2|1927.3|1925.3|1930.7|1928.1|1927.1|1925.1|620
1657548900000|2022-07-11 14:15:00|1927.4|1925.4|1924.2|1922.2|1929.5|1927.2|1924.1|1921.3|589
1657549200000|2022-07-11 14:20:00|1924.1|1922.1|1921.4|1919.4|1924.6|1922.4|1920.2|1917.9|595
1657549500000|2022-07-11 14:25:00|1921.5|1919.5|1918.1|1916.1|1923.2|1920.8|1918.1|1915.9|596
1657549800000|2022-07-11 14:30:00|1918.2|1916.2|1919.2|1917.2|1921.5|1919.4|1917.9|1915.9|615
1657550100000|2022-07-11 14:35:00|1919.3|1917.3|1920.5|1918.5|1921.3|1918.8|1918.1|1916.1|456
1657550400000|2022-07-11 14:40:00|1920.4|1918.4|1922.7|1920.7|1922.9|1920.9|1920.2|1918.2|392
1657550700000|2022-07-11 14:45:00|1922.6|1920.6|1922.7|1919.7|1922.7|1920.7|1920.7|1918.3|415
1657551000000|2022-07-11 14:50:00|1922.6|1919.6|1924.2|1922.2|1924.8|1922.6|1920.4|1918.4|423
1657551300000|2022-07-11 14:55:00|1924.3|1922.3|1924.1|1922.1|1925.3|1923.3|1922.5|1920.5|435
1657551600000|2022-07-11 15:00:00|1924.2|1922.2|1924.6|1922.6|1926.6|1924.6|1922.9|1920.9|345
1657551900000|2022-07-11 15:05:00|1924.5|1922.5|1924.4|1922.4|1926.2|1924|1924|1922|365
1657552200000|2022-07-11 15:10:00|1924.5|1922.5|1921.6|1919.6|1925.1|1923.1|1921.4|1919.4|429
1657552500000|2022-07-11 15:15:00|1922|1920|1918.8|1916.8|1924.3|1922|1918.3|1916.3|489
1657552800000|2022-07-11 15:20:00|1918.9|1916.9|1917.7|1915.7|1921.2|1919.2|1917.2|1915.2|458
1657553100000|2022-07-11 15:25:00|1917.6|1915.6|1920.2|1918.2|1921.7|1919.7|1917.6|1915.6|348
1657553400000|2022-07-11 15:30:00|1920.3|1918.3|1921.4|1919.4|1922.4|1920.4|1920.1|1918.1|348
1657553700000|2022-07-11 15:35:00|1921.2|1919.2|1919.8|1917.8|1921.7|1919.3|1919.6|1917.6|377
1657554000000|2022-07-11 15:40:00|1919.3|1917.3|1920.6|1918.6|1921.4|1919.4|1918.9|1916.9|312
1657554300000|2022-07-11 15:45:00|1920.7|1918.7|1919.2|1917.2|1920.9|1918.9|1918.7|1916.7|357
1657554600000|2022-07-11 15:50:00|1919.4|1917.4|1921.5|1919.5|1921.7|1919.7|1918.7|1916.7|303
1657554900000|2022-07-11 15:55:00|1921.4|1919.4|1920.9|1918.9|1922|1920|1920.3|1918.3|262
1657555200000|2022-07-11 16:00:00|1921|1919|1919.1|1917.1|1921.2|1919.2|1918.2|1916.2|356
1657555500000|2022-07-11 16:05:00|1919.2|1917.2|1921|1919|1921.4|1919.4|1918.9|1916.9|328
1657555800000|2022-07-11 16:10:00|1921.2|1919.2|1922.1|1920.1|1922.4|1920.4|1920.8|1918.7|249
1657556100000|2022-07-11 16:15:00|1922.2|1920.2|1921.2|1919.2|1922.5|1920.5|1920.6|1918.6|221
1657556400000|2022-07-11 16:20:00|1921.3|1919.3|1921.5|1919.5|1921.7|1919.7|1920.7|1918.7|240
1657556700000|2022-07-11 16:25:00|1921.4|1919.4|1921|1919|1922.1|1920.1|1920.8|1918.8|224
1657557000000|2022-07-11 16:30:00|1920.9|1918.9|1918.5|1916.5|1920.9|1918.9|1918.1|1916.1|257
1657557300000|2022-07-11 16:35:00|1918.4|1916.4|1921.1|1919.1|1921.8|1919.8|1918.4|1916.4|227
1657557600000|2022-07-11 16:40:00|1921.3|1919.3|1919.9|1917.9|1921.5|1919.5|1919.6|1917.6|252
1657557900000|2022-07-11 16:45:00|1919.8|1917.8|1921|1919|1921.5|1919.3|1919.4|1917.4|280
1657558200000|2022-07-11 16:50:00|1920.9|1918.9|1921.3|1919.3|1921.9|1919.5|1920.3|1918.3|266
1657558500000|2022-07-11 16:55:00|1921.4|1919.4|1920.4|1918.4|1923.3|1921.3|1920.3|1918.3|347
1657558800000|2022-07-11 17:00:00|1920.5|1918.5|1922.8|1920.8|1923.5|1921.2|1920.4|1917.9|389
1657559100000|2022-07-11 17:05:00|1922.7|1920.7|1922.3|1920.3|1923.1|1921|1922.1|1919.8|265
1657559400000|2022-07-11 17:10:00|1922.2|1920.2|1922.8|1920.8|1923.2|1921.2|1922.2|1920.2|207
1657559700000|2022-07-11 17:15:00|1922.7|1920.7|1922.3|1920.3|1923.3|1921.3|1922|1920|186
1657560000000|2022-07-11 17:20:00|1922.2|1920.2|1919.1|1917.1|1922.4|1920.4|1919|1917|265
1657560300000|2022-07-11 17:25:00|1918.7|1916.7|1916.7|1914.7|1919.2|1917.2|1916.4|1914.4|453
1657560600000|2022-07-11 17:30:00|1917.2|1915.2|1917.6|1915.6|1918.1|1916.1|1916.2|1914.2|347
1657560900000|2022-07-11 17:35:00|1917.7|1915.7|1916.8|1914.8|1917.7|1915.7|1916.1|1914|301
1657561200000|2022-07-11 17:40:00|1916.7|1914.7|1917.3|1915.3|1917.6|1915.6|1916.5|1914.5|175
1657561500000|2022-07-11 17:45:00|1917.2|1915.2|1917.7|1915.7|1918.2|1916.2|1917.1|1915.1|116
1657561800000|2022-07-11 17:50:00|1917.6|1915.6|1918.6|1916.6|1919.4|1917.2|1917.4|1915.4|170
1657562100000|2022-07-11 17:55:00|1918.5|1916.5|1919.1|1917.1|1919.7|1917.5|1918.5|1916.1|154
1657562400000|2022-07-11 18:00:00|1919|1917|1918.5|1916.5|1920.6|1918.6|1918.3|1916.3|166
1657562700000|2022-07-11 18:05:00|1918.3|1916.3|1916.6|1914.6|1918.6|1916.6|1916.5|1914.5|181
1657563000000|2022-07-11 18:10:00|1916.7|1914.7|1916.7|1914.7|1917.8|1915.3|1916.5|1914|193
1657563300000|2022-07-11 18:15:00|1916.6|1914.6|1917.7|1915.7|1918.2|1916.2|1916.5|1914.1|215
1657563600000|2022-07-11 18:20:00|1917.6|1915.6|1916.8|1914.8|1918.2|1915.8|1916.6|1914.3|211
1657563900000|2022-07-11 18:25:00|1916.9|1914.9|1917.6|1914.6|1917.7|1915.3|1916.5|1914.2|210
1657564200000|2022-07-11 18:30:00|1917.4|1914.4|1916.3|1914.3|1917.6|1915.2|1915.8|1913.5|185
1657564500000|2022-07-11 18:35:00|1916.5|1914.5|1916.3|1914.3|1917.7|1915|1916.2|1913.8|161
1657564800000|2022-07-11 18:40:00|1916.5|1914.5|1916.4|1914.4|1917.2|1914.9|1916.2|1914.1|114
1657565100000|2022-07-11 18:45:00|1916.5|1914.5|1915.8|1913.8|1916.7|1914.5|1915.6|1913|173
1657565400000|2022-07-11 18:50:00|1915.7|1913.7|1914|1912|1916.4|1913.8|1913.6|1911|242
1657565700000|2022-07-11 18:55:00|1913.9|1911.9|1914.3|1911.3|1914.8|1912.3|1912.9|1910.9|213
1657566000000|2022-07-11 19:00:00|1914.4|1911.4|1912.7|1910.7|1914.7|1912.2|1912.5|1909.9|289
1657566300000|2022-07-11 19:05:00|1912.8|1910.8|1913|1911|1913.4|1911.4|1912.1|1909.5|159
1657566600000|2022-07-11 19:10:00|1913.1|1911.1|1912.7|1910.7|1913.7|1911.7|1912.2|1909.6|216
1657566900000|2022-07-11 19:15:00|1912.9|1910.9|1913|1911|1914.1|1911.8|1912.4|1909.5|237
1657567200000|2022-07-11 19:20:00|1913.1|1911.1|1913|1911|1913.5|1911.5|1912.1|1909.6|158
1657567500000|2022-07-11 19:25:00|1913.1|1911.1|1912.7|1910.7|1913.3|1911.3|1912.3|1909.8|160
1657567800000|2022-07-11 19:30:00|1912.9|1910.9|1911.6|1909.6|1913.5|1911|1911.6|1909.6|137
1657568100000|2022-07-11 19:35:00|1911.5|1909.5|1911.3|1909.3|1912.4|1909.9|1911.1|1908.8|160
1657568400000|2022-07-11 19:40:00|1911.2|1909.2|1909.8|1906.8|1911.3|1909.3|1909.3|1906.8|213
1657568700000|2022-07-11 19:45:00|1909.7|1906.7|1908.5|1906.5|1910.2|1908.2|1908.4|1906.4|301
1657569000000|2022-07-11 19:50:00|1908.6|1906.6|1908.4|1906.4|1909.1|1907.1|1907.9|1905.9|176
1657569300000|2022-07-11 19:55:00|1908.5|1906.5|1909.3|1907.3|1909.6|1907.6|1908|1905.4|308
1657569600000|2022-07-11 20:00:00|1909.4|1907.4|1909.9|1906.9|1910.4|1908.1|1909.1|1906.5|308
1657569900000|2022-07-11 20:05:00|1909.7|1906.7|1909.7|1907.7|1910.6|1908.1|1909|1906.7|167
1657570200000|2022-07-11 20:10:00|1909.8|1907.8|1910.6|1908.6|1910.9|1908.9|1909.3|1907.3|110
1657570500000|2022-07-11 20:15:00|1910.4|1908.4|1911.3|1909.3|1911.9|1909.4|1910.4|1908.4|110
1657570800000|2022-07-11 20:20:00|1911.4|1909.4|1911.4|1909.4|1912|1909.5|1910.4|1908.1|143
1657571100000|2022-07-11 20:25:00|1911.3|1909.3|1912.4|1909.4|1912.7|1910|1910.9|1908.5|129
1657571400000|2022-07-11 20:30:00|1912.2|1909.2|1912.4|1909.4|1912.9|1910.1|1911.6|1909.1|123
1657571700000|2022-07-11 20:35:00|1912.3|1909.3|1911.5|1909.5|1912.6|1909.8|1911.3|1908.7|92
1657572000000|2022-07-11 20:40:00|1911.4|1909.4|1912|1909|1912.6|1909.8|1911.3|1908.9|110
1657572300000|2022-07-11 20:45:00|1912.1|1909.1|1911.8|1908.8|1912.8|1910.2|1911.6|1908.6|117
1657572600000|2022-07-11 20:50:00|1911.9|1908.9|1912.5|1909.5|1913.2|1910.2|1911.4|1908.4|157
1657572900000|2022-07-11 20:55:00|1912.6|1909.6|1913.4|1910.4|1918.1|1911.8|1912.4|1909.4|201
1657576800000|2022-07-11 22:00:00|1912.7|1909.7|1913|1910|1915.2|1910.9|1912.5|1906.8|162
1657577100000|2022-07-11 22:05:00|1913.2|1910.2|1911.7|1909.7|1913.3|1910.4|1911.5|1909|97
1657577400000|2022-07-11 22:10:00|1911.8|1909.8|1913.2|1910.2|1914|1911|1911.5|1909|131
1657577700000|2022-07-11 22:15:00|1913.5|1910.5|1913.2|1910.2|1916.6|1911.7|1912.2|1909.2|156
1657578000000|2022-07-11 22:20:00|1912.8|1909.8|1914.3|1911.3|1914.5|1911.7|1912.7|1909.7|130
1657578300000|2022-07-11 22:25:00|1914.2|1911.2|1914.1|1911.1|1914.8|1911.8|1913.7|1910.7|112
1657578600000|2022-07-11 22:30:00|1914.3|1911.3|1913.7|1910.7|1914.4|1911.4|1913.6|1910.6|99
1657578900000|2022-07-11 22:35:00|1913.9|1910.9|1913.5|1910.5|1914.1|1911.3|1913.1|1910.1|112
1657579200000|2022-07-11 22:40:00|1913.6|1910.6|1913.8|1910.8|1914.1|1911.3|1913.1|1910.3|106
1657579500000|2022-07-11 22:45:00|1913.7|1910.7|1913.4|1910.4|1914.2|1911.2|1912.8|1909.8|109
1657579800000|2022-07-11 22:50:00|1913.3|1910.3|1912.9|1909.9|1913.6|1910.6|1912.1|1909.5|114
1657580100000|2022-07-11 22:55:00|1912.8|1909.8|1912.2|1909.2|1912.8|1910.3|1911.4|1908.4|117
1657580400000|2022-07-11 23:00:00|1912.3|1909.3|1911.9|1908.9|1912.6|1909.6|1910.6|1907.8|160
1657580700000|2022-07-11 23:05:00|1912|1909|1913.8|1910.8|1913.9|1910.9|1911.1|1908.6|108
1657581000000|2022-07-11 23:10:00|1913.7|1910.7|1912.7|1909.7|1913.8|1910.8|1912|1909|112
1657581300000|2022-07-11 23:15:00|1912.6|1909.6|1912.8|1909.8|1914|1911|1912.3|1909.3|112
1657581600000|2022-07-11 23:20:00|1913|1910|1912.4|1909.4|1913.4|1910.6|1911.7|1908.8|121
1657581900000|2022-07-11 23:25:00|1912.8|1909.8|1912.3|1909.3|1913.3|1910.4|1911.9|1908.9|129
1657582200000|2022-07-11 23:30:00|1912.2|1909.2|1912.7|1909.7|1913.1|1910.1|1911.9|1908.9|99
1657582500000|2022-07-11 23:35:00|1912.6|1909.6|1912.3|1909.3|1912.8|1910.1|1911.4|1908.7|136
1657582800000|2022-07-11 23:40:00|1912.1|1909.1|1911.9|1908.9|1912.2|1909.2|1911.4|1908.4|105
1657583100000|2022-07-11 23:45:00|1912|1909|1912.7|1909.7|1912.9|1910.4|1911.8|1908.8|108
1657583400000|2022-07-11 23:50:00|1912.6|1909.6|1912|1910|1912.7|1910.1|1911.6|1909|129
1657583700000|2022-07-11 23:55:00|1912.1|1910.1|1911.6|1908.6|1912.8|1910.3|1911.5|1908.5|138
1657584000000|2022-07-12 00:00:00|1911.8|1908.8|1911.6|1909.6|1912.5|1910|1910.4|1908.1|263
1657584300000|2022-07-12 00:05:00|1911.8|1909.8|1912.5|1909.5|1913.2|1910.6|1911.2|1908.7|223
1657584600000|2022-07-12 00:10:00|1912.4|1909.4|1913.3|1910.3|1914|1911.4|1911.3|1908.6|208
1657584900000|2022-07-12 00:15:00|1913.2|1910.2|1913.7|1910.7|1913.9|1911.2|1912.4|1909.6|227
1657585200000|2022-07-12 00:20:00|1913.9|1910.9|1912.2|1909.2|1913.9|1910.9|1911.8|1909.2|175
1657585500000|2022-07-12 00:25:00|1912.3|1909.3|1909|1906|1912.3|1909.9|1908.5|1905.7|259
1657585800000|2022-07-12 00:30:00|1908.6|1906.6|1907.1|1904.1|1909.3|1906.7|1906.7|1903.8|272
1657586100000|2022-07-12 00:35:00|1907|1904|1908.4|1905.4|1908.4|1905.7|1905.2|1902.2|268
1657586400000|2022-07-12 00:40:00|1908.3|1905.3|1906.1|1903.1|1908.8|1905.8|1906.1|1903.1|314
1657586700000|2022-07-12 00:45:00|1906.2|1903.2|1907|1904|1908|1905|1905.9|1902.9|289
1657587000000|2022-07-12 00:50:00|1907.1|1904.1|1908.7|1905.7|1909.5|1906.7|1906.8|1903.8|419
1657587300000|2022-07-12 00:55:00|1908.8|1905.8|1909.4|1906.4|1909.8|1907.2|1907.3|1904.7|335
1657587600000|2022-07-12 01:00:00|1909.3|1906.3|1900.8|1898.8|1909.3|1906.3|1899.7|1896.9|1058
1657587900000|2022-07-12 01:05:00|1901.1|1899.1|1900.2|1897.2|1903.4|1900.9|1899.6|1897|753
1657588200000|2022-07-12 01:10:00|1900.4|1897.4|1889.7|1886.7|1901|1898|1889.7|1886.7|975
1657588500000|2022-07-12 01:15:00|1889.5|1886.5|1890.8|1887.8|1892.6|1889.6|1888.1|1885.1|1155
1657588800000|2022-07-12 01:20:00|1890.7|1887.7|1892.4|1889.4|1893|1890|1889.3|1886.3|836
1657589100000|2022-07-12 01:25:00|1892.5|1889.5|1900.7|1897.7|1902.4|1899.4|1891.9|1888.9|786
1657589400000|2022-07-12 01:30:00|1900.2|1897.2|1910.6|1907.6|1921|1918|1900.1|1897.1|1642
1657589700000|2022-07-12 01:35:00|1909.8|1907.8|1908.6|1905.6|1911.2|1908.2|1904.5|1901.5|1198
1657590000000|2022-07-12 01:40:00|1908.7|1905.7|1911|1908|1912.6|1909.6|1907.5|1904.5|1098
1657590300000|2022-07-12 01:45:00|1910.9|1907.9|1911.9|1908.9|1913.3|1910.3|1908.9|1905.9|954
1657590600000|2022-07-12 01:50:00|1911.8|1908.8|1915.7|1913.7|1917.7|1915.1|1910.8|1907.8|1106
1657590900000|2022-07-12 01:55:00|1915.8|1913.8|1920|1917|1920.1|1917.1|1914.5|1911.5|940
1657591200000|2022-07-12 02:00:00|1919.8|1916.8|1917.7|1914.7|1921.2|1918.2|1917.1|1914.3|902
1657591500000|2022-07-12 02:05:00|1918.1|1915.1|1918.2|1915.2|1920.6|1917.7|1917.3|1914.4|649
1657591800000|2022-07-12 02:10:00|1918|1915|1920|1917|1920.5|1917.6|1916.3|1913.5|666
1657592100000|2022-07-12 02:15:00|1920.1|1917.1|1920.3|1917.3|1920.9|1917.9|1918.7|1916.2|517
1657592400000|2022-07-12 02:20:00|1920.4|1917.4|1920.6|1917.6|1922.2|1919.2|1918.3|1915.3|429
1657592700000|2022-07-12 02:25:00|1920.5|1917.5|1918.3|1915.3|1921.3|1918.5|1917.7|1914.7|291
1657593000000|2022-07-12 02:30:00|1918.4|1915.4|1917.8|1914.8|1919.4|1916.4|1916.3|1913.3|537
1657593300000|2022-07-12 02:35:00|1917.9|1914.9|1918.5|1915.5|1920.3|1917.3|1917.1|1914.1|422
1657593600000|2022-07-12 02:40:00|1918.6|1915.6|1915.5|1913.5|1918.9|1916.5|1915.2|1912.5|372
1657593900000|2022-07-12 02:45:00|1915.6|1913.6|1914.5|1912.5|1917.2|1914.7|1913.9|1911.5|335
1657594200000|2022-07-12 02:50:00|1914.4|1912.4|1915.2|1912.2|1915.9|1913.5|1913.3|1911|339
1657594500000|2022-07-12 02:55:00|1915.1|1912.1|1916.6|1914.6|1917.4|1914.9|1914.4|1911.7|317
1657594800000|2022-07-12 03:00:00|1916.7|1914.7|1915.1|1912.1|1917.9|1915|1914.5|1911.8|293
1657595100000|2022-07-12 03:05:00|1915.2|1912.2|1913.1|1910.1|1915.3|1912.6|1911.9|1909|418
1657595400000|2022-07-12 03:10:00|1913.2|1910.2|1911.8|1908.8|1913.3|1910.6|1910.6|1907.8|328
1657595700000|2022-07-12 03:15:00|1911.9|1908.9|1910|1908|1912|1909.5|1909.7|1906.7|319
1657596000000|2022-07-12 03:20:00|1909.8|1907.8|1911.5|1908.5|1912.4|1909.5|1909.2|1906.4|405
1657596300000|2022-07-12 03:25:00|1911.7|1908.7|1911.9|1908.9|1912.5|1909.5|1910.1|1907.4|320
1657596600000|2022-07-12 03:30:00|1911.6|1908.6|1911.5|1908.5|1912.5|1909.5|1910.9|1907.9|251
1657596900000|2022-07-12 03:35:00|1911.3|1908.3|1909.2|1906.2|1912.2|1909.2|1908.9|1905.9|263
1657597200000|2022-07-12 03:40:00|1909.5|1906.5|1909.5|1906.5|1909.8|1907|1908.2|1905.4|211
1657597500000|2022-07-12 03:45:00|1909.6|1906.6|1909.1|1906.1|1910|1907|1908.3|1905.3|171
1657597800000|2022-07-12 03:50:00|1909.3|1906.3|1910.1|1907.1|1910.1|1907.4|1908.3|1905.7|213
1657598100000|2022-07-12 03:55:00|1910|1907|1910.6|1907.6|1910.7|1908|1909.1|1906.3|217
1657598400000|2022-07-12 04:00:00|1910.5|1907.5|1906.6|1904.6|1910.9|1907.9|1906.5|1904|256
1657598700000|2022-07-12 04:05:00|1906.5|1904.5|1907.9|1904.9|1908.3|1906|1906.5|1904.5|180
1657599000000|2022-07-12 04:10:00|1907.2|1905.2|1906|1903|1908.1|1905.4|1904.9|1902.4|190
1657599300000|2022-07-12 04:15:00|1905.8|1902.8|1906|1903|1906.4|1903.8|1905.2|1902.4|177
1657599600000|2022-07-12 04:20:00|1905.9|1902.9|1905.2|1903.2|1906.2|1903.5|1904.6|1901.8|188
1657599900000|2022-07-12 04:25:00|1906.1|1903.1|1904.1|1901.1|1906.1|1903.7|1903.3|1900.6|212
1657600200000|2022-07-12 04:30:00|1904.2|1901.2|1903.7|1901.7|1904.5|1902.1|1903.1|1900.6|208
1657600500000|2022-07-12 04:35:00|1903.6|1901.6|1904.8|1902.8|1905.4|1903|1903.3|1900.9|185
1657600800000|2022-07-12 04:40:00|1904.7|1902.7|1904.8|1902.8|1906.3|1903.5|1902.8|1900.8|258
1657601100000|2022-07-12 04:45:00|1904.7|1902.7|1904.1|1902.1|1905.6|1903|1903.5|1901|301
1657601400000|2022-07-12 04:50:00|1904.2|1902.2|1904.3|1902.3|1904.8|1902.4|1903|1900.2|259
1657601700000|2022-07-12 04:55:00|1904.4|1902.4|1904.6|1902.6|1904.8|1902.8|1903.3|1901|250
1657602000000|2022-07-12 05:00:00|1905.1|1902.1|1903.9|1901.9|1905.2|1902.7|1901.8|1899.6|339
1657602300000|2022-07-12 05:05:00|1903.8|1901.8|1903.4|1901.4|1904.9|1902.1|1902.9|1900.7|250
1657602600000|2022-07-12 05:10:00|1903.5|1901.5|1901.9|1898.9|1903.5|1901.5|1900.9|1897.9|392
1657602900000|2022-07-12 05:15:00|1901.8|1898.8|1902.4|1899.4|1902.7|1899.7|1900.2|1897.2|399
1657603200000|2022-07-12 05:20:00|1902.1|1899.1|1904.2|1901.2|1904.7|1901.7|1902.1|1899.1|357
1657603500000|2022-07-12 05:25:00|1904.1|1901.1|1905.3|1902.3|1906|1903|1903.9|1900.9|300
1657603800000|2022-07-12 05:30:00|1905.5|1902.5|1900|1897|1905.5|1902.8|1899.6|1896.8|803
1657604100000|2022-07-12 05:35:00|1900.1|1897.1|1899|1896|1902.2|1899.8|1898.9|1895.9|465
1657604400000|2022-07-12 05:40:00|1899.1|1896.1|1902.5|1899.5|1903|1900.5|1898.6|1895.8|416
1657604700000|2022-07-12 05:45:00|1902.2|1899.2|1899.3|1897.3|1902.2|1899.4|1898.6|1896.2|414
1657605000000|2022-07-12 05:50:00|1899.4|1897.4|1899.8|1896.8|1900.5|1897.8|1898.1|1895.6|320
1657605300000|2022-07-12 05:55:00|1899.9|1896.9|1899|1896|1900.4|1897.7|1898|1895.4|386
1657605600000|2022-07-12 06:00:00|1898.6|1896.6|1896.5|1893.5|1900.5|1897.5|1895.9|1893.1|601
1657605900000|2022-07-12 06:05:00|1896.4|1893.4|1894.9|1891.9|1896.4|1893.6|1891.5|1889.4|579
1657606200000|2022-07-12 06:10:00|1894.6|1891.6|1898.9|1896.9|1901.3|1898.8|1892.8|1890.1|578
1657606500000|2022-07-12 06:15:00|1898.7|1896.7|1894.1|1891.1|1898.8|1896.7|1893.3|1890.8|493
1657606800000|2022-07-12 06:20:00|1894|1891|1897.6|1894.6|1898.9|1895.9|1892.8|1890.7|647
1657607100000|2022-07-12 06:25:00|1897.5|1894.5|1899.9|1897.9|1901|1898.5|1897.4|1894.4|607
1657607400000|2022-07-12 06:30:00|1900.3|1897.3|1905|1902|1905.8|1902.8|1898.6|1895.6|623
1657607700000|2022-07-12 06:35:00|1905.5|1902.5|1906.6|1903.6|1907.6|1904.6|1904.5|1901.5|779
1657608000000|2022-07-12 06:40:00|1906.5|1903.5|1906.1|1903.1|1907.5|1904.5|1905.5|1902.5|576
1657608300000|2022-07-12 06:45:00|1905.9|1902.9|1906.2|1903.2|1908.4|1905.4|1905.7|1902.7|522
1657608600000|2022-07-12 06:50:00|1906.1|1903.1|1905.1|1902.1|1906.9|1904.1|1904.6|1902|417
1657608900000|2022-07-12 06:55:00|1904.7|1901.7|1903.7|1900.7|1905.2|1902.8|1902.1|1899.7|565
1657609200000|2022-07-12 07:00:00|1903.6|1900.6|1903.8|1901.8|1905.8|1903.6|1900.8|1898.4|689
1657609500000|2022-07-12 07:05:00|1903.9|1901.9|1902.1|1900.1|1905.5|1903.5|1901.3|1899.3|609
1657609800000|2022-07-12 07:10:00|1902.2|1900.2|1902.8|1900.8|1903|1901|1900.5|1898.5|557
1657610100000|2022-07-12 07:15:00|1903|1901|1900.8|1898.8|1903.9|1901.5|1900.3|1898.3|529
1657610400000|2022-07-12 07:20:00|1900.7|1898.7|1900.3|1898.3|1902.2|1900.2|1899.4|1897.1|554
1657610700000|2022-07-12 07:25:00|1900.4|1898.4|1900.4|1898.4|1900.9|1898.4|1897.5|1895.3|405
1657611000000|2022-07-12 07:30:00|1900.3|1898.3|1903.6|1901.6|1905.4|1903|1900.2|1897.9|500
1657611300000|2022-07-12 07:35:00|1903.8|1901.8|1896.3|1894.3|1904|1901.8|1895.5|1893.1|532
1657611600000|2022-07-12 07:40:00|1896.2|1894.2|1900.2|1897.2|1900.4|1897.7|1894.8|1892.8|334
1657611900000|2022-07-12 07:45:00|1900.3|1897.3|1896.6|1894.6|1900.5|1898.2|1896|1893.6|341
1657612200000|2022-07-12 07:50:00|1896.5|1894.5|1895.7|1892.7|1897.6|1895.1|1894.8|1892.4|399
1657612500000|2022-07-12 07:55:00|1895|1893|1896.7|1893.7|1897|1894.5|1893.8|1891.3|349
1657612800000|2022-07-12 08:00:00|1896.5|1893.5|1894.3|1891.3|1896.6|1894.1|1893.1|1891|322
1657613100000|2022-07-12 08:05:00|1894.2|1891.2|1892.5|1890.5|1894.8|1892.3|1891.4|1889.3|328
1657613400000|2022-07-12 08:10:00|1892.6|1890.6|1895.5|1892.5|1896|1893.2|1892|1889.7|406
1657613700000|2022-07-12 08:15:00|1895.4|1892.4|1894.1|1892.1|1895.5|1893|1893.1|1890.8|303
1657614000000|2022-07-12 08:20:00|1894.2|1892.2|1894.5|1891.5|1896.4|1893.8|1892.1|1889.7|369
1657614300000|2022-07-12 08:25:00|1894.3|1891.3|1894.9|1891.9|1895.3|1892.7|1892.9|1890.4|322
1657614600000|2022-07-12 08:30:00|1894.8|1891.8|1902.4|1899.4|1902.5|1900.4|1894.8|1891.8|418
1657614900000|2022-07-12 08:35:00|1902.3|1899.3|1903.4|1901.4|1905.7|1902.9|1899.9|1897.2|487
1657615200000|2022-07-12 08:40:00|1903.5|1901.5|1902.4|1900.4|1904|1901.7|1901.5|1899|317
1657615500000|2022-07-12 08:45:00|1902.5|1900.5|1900.2|1898.2|1904.1|1901.5|1899.6|1897.3|262
1657615800000|2022-07-12 08:50:00|1900.1|1898.1|1899.1|1896.1|1900.8|1898.4|1898.1|1895.5|329
1657616100000|2022-07-12 08:55:00|1899.2|1896.2|1896.4|1894.4|1899.2|1897|1895.3|1893.2|384
1657616400000|2022-07-12 09:00:00|1896.6|1894.6|1894.2|1892.2|1897.3|1895.3|1893.5|1891|463
1657616700000|2022-07-12 09:05:00|1894.1|1892.1|1895.4|1893.4|1896|1894|1893.9|1891.5|368
1657617000000|2022-07-12 09:10:00|1895.5|1893.5|1894.9|1891.9|1896.5|1894.2|1894.1|1891.5|474
1657617300000|2022-07-12 09:15:00|1894.6|1891.6|1897.7|1894.7|1897.8|1895.2|1893.6|1891.1|440
1657617600000|2022-07-12 09:20:00|1897.8|1894.8|1894|1892|1897.8|1895.3|1893.8|1891.5|374
1657617900000|2022-07-12 09:25:00|1893.9|1891.9|1893.4|1891.4|1895.1|1892.8|1893.2|1890.8|271
1657618200000|2022-07-12 09:30:00|1893.5|1891.5|1891.6|1888.6|1894.8|1892.8|1890.9|1888.4|366
1657618500000|2022-07-12 09:35:00|1891.3|1888.3|1891.6|1888.6|1892.2|1889.8|1889.5|1887.5|337
1657618800000|2022-07-12 09:40:00|1891.7|1888.7|1890.2|1888.2|1892|1889.6|1890.1|1887.5|227
1657619100000|2022-07-12 09:45:00|1890.3|1888.3|1893.2|1891.2|1893.8|1891.4|1890.2|1888|424
1657619400000|2022-07-12 09:50:00|1893.3|1891.3|1892|1890|1894.8|1892.4|1891.7|1889.1|371
1657619700000|2022-07-12 09:55:00|1892.5|1889.5|1892.3|1889.3|1893.9|1890.9|1891.7|1889.1|304
1657620000000|2022-07-12 10:00:00|1892.2|1889.2|1891.4|1888.4|1893.7|1890.9|1890.7|1887.7|282
1657620300000|2022-07-12 10:05:00|1891.7|1888.7|1892.8|1889.8|1894.2|1891.4|1891.5|1888.5|350
1657620600000|2022-07-12 10:10:00|1892.7|1889.7|1893.5|1891.5|1894.3|1891.7|1890.7|1887.7|338
1657620900000|2022-07-12 10:15:00|1893.4|1891.4|1890|1887|1894.7|1892.3|1889.2|1886.7|345
1657621200000|2022-07-12 10:20:00|1889.9|1886.9|1889.5|1887.5|1891.9|1888.9|1889|1886.8|318
1657621500000|2022-07-12 10:25:00|1889.4|1887.4|1884.4|1881.4|1890.2|1887.8|1883|1880.5|496
1657621800000|2022-07-12 10:30:00|1884.3|1881.3|1885.9|1883.9|1886.3|1883.9|1883|1880.7|463
1657622100000|2022-07-12 10:35:00|1886.4|1883.4|1886.1|1884.1|1887.3|1884.8|1885.2|1882.8|315
1657622400000|2022-07-12 10:40:00|1886|1884|1886.2|1883.2|1888|1885.5|1884.8|1882.4|304
1657622700000|2022-07-12 10:45:00|1886.1|1883.1|1888|1885|1888.5|1885.8|1885|1882.5|440
1657623000000|2022-07-12 10:50:00|1887.9|1884.9|1886.6|1883.6|1888.2|1885.6|1884.8|1882.6|409
1657623300000|2022-07-12 10:55:00|1886.1|1884.1|1887.2|1885.2|1888.7|1886.5|1885.5|1883.1|601
1657623600000|2022-07-12 11:00:00|1887.1|1885.1|1886.8|1884.8|1888.4|1886.1|1885.4|1882.8|484
1657623900000|2022-07-12 11:05:00|1887|1885|1876.8|1873.8|1887.6|1885.1|1876.4|1873.4|390
1657624200000|2022-07-12 11:10:00|1876.9|1873.9|1884.2|1882.2|1884.9|1882.2|1875.6|1873.1|533
1657624500000|2022-07-12 11:15:00|1884.4|1882.4|1893.3|1890.3|1893.5|1891.1|1884.4|1881.8|434
1657624800000|2022-07-12 11:20:00|1893.2|1890.2|1898|1895|1900.1|1897.7|1892.3|1889.3|611
1657625100000|2022-07-12 11:25:00|1898.1|1895.1|1899.8|1896.8|1900.3|1897.9|1897.2|1894.6|588
1657625400000|2022-07-12 11:30:00|1899.7|1896.7|1896.3|1893.3|1902.1|1899.7|1896|1893.2|698
1657625700000|2022-07-12 11:35:00|1896.2|1893.2|1894.1|1891.1|1896.3|1893.3|1892.6|1889.6|440
1657626000000|2022-07-12 11:40:00|1894.2|1891.2|1890.8|1887.8|1895|1892.5|1890.4|1887.4|382
1657626300000|2022-07-12 11:45:00|1890.9|1887.9|1888|1885|1891.5|1888.5|1886.2|1883.2|334
1657626600000|2022-07-12 11:50:00|1888.1|1885.1|1887|1884|1888.9|1886.4|1885.6|1882.7|450
1657626900000|2022-07-12 11:55:00|1887.1|1884.1|1887.9|1884.9|1890.3|1887.7|1885.8|1883.3|350
1657627200000|2022-07-12 12:00:00|1888|1885|1889.7|1886.7|1890.3|1887.8|1887.4|1885|460
1657627500000|2022-07-12 12:05:00|1889.6|1886.6|1887.8|1884.8|1891.1|1888.6|1886.9|1884.5|339
1657627800000|2022-07-12 12:10:00|1887.3|1885.3|1890.2|1888.2|1891.5|1889.2|1887.2|1884.8|475
1657628100000|2022-07-12 12:15:00|1890.1|1888.1|1894.9|1891.9|1895.6|1892.9|1890.1|1887.5|486
1657628400000|2022-07-12 12:20:00|1894.5|1891.5|1889.4|1887.4|1894.6|1891.6|1888.4|1886|537
1657628700000|2022-07-12 12:25:00|1890|1887|1893.2|1890.2|1894.7|1891.7|1886.5|1884|663
1657629000000|2022-07-12 12:30:00|1892.6|1890.6|1895.8|1892.8|1896.9|1894.5|1892.3|1889.8|687
1657629300000|2022-07-12 12:35:00|1895.6|1892.6|1896.4|1894.4|1896.6|1894.4|1892.3|1890.3|529
1657629600000|2022-07-12 12:40:00|1897|1894|1895.4|1893.4|1897.1|1894.7|1891.9|1889.6|525
1657629900000|2022-07-12 12:45:00|1895.5|1893.5|1891.9|1889.9|1897.9|1895.4|1891.4|1889.4|528
1657630200000|2022-07-12 12:50:00|1892|1890|1893.3|1891.3|1894.4|1892.4|1890.9|1888.7|459
1657630500000|2022-07-12 12:55:00|1893.4|1891.4|1893.7|1891.7|1895|1892.7|1891.5|1889.1|432
1657630800000|2022-07-12 13:00:00|1893.6|1891.6|1895.7|1893.7|1898.9|1896.7|1893.4|1890.9|707
1657631100000|2022-07-12 13:05:00|1895.8|1893.8|1893.7|1890.7|1900.4|1898|1892.6|1889.9|727
1657631400000|2022-07-12 13:10:00|1893.8|1890.8|1894.1|1891.1|1896.6|1894.3|1891.2|1888.6|739
1657631700000|2022-07-12 13:15:00|1894.2|1891.2|1894.9|1892.9|1895.3|1892.9|1892.2|1889.5|596
1657632000000|2022-07-12 13:20:00|1895.2|1893.2|1896.2|1894.2|1897.6|1895.3|1895|1892.9|575
1657632300000|2022-07-12 13:25:00|1896.1|1894.1|1900.3|1897.3|1903.8|1901.6|1896.1|1893.4|582
1657632600000|2022-07-12 13:30:00|1900.1|1897.1|1903|1901|1907.3|1904.8|1898.8|1896.3|1104
1657632900000|2022-07-12 13:35:00|1903.5|1900.5|1902.8|1900.8|1906.9|1904.9|1900.9|1898.6|952
1657633200000|2022-07-12 13:40:00|1903.1|1900.1|1898.2|1895.2|1903.8|1901.8|1896.9|1894.1|836
1657633500000|2022-07-12 13:45:00|1898.3|1895.3|1892.7|1890.7|1898.8|1896.3|1892.5|1889.9|839
1657633800000|2022-07-12 13:50:00|1892.6|1890.6|1899.6|1897.6|1900|1898|1891.5|1889.1|703
1657634100000|2022-07-12 13:55:00|1899.7|1897.7|1895.5|1892.5|1900.4|1897.9|1894.7|1892|687
1657634400000|2022-07-12 14:00:00|1895.2|1892.2|1892.6|1890.6|1896.8|1893.9|1892.5|1890.1|689
1657634700000|2022-07-12 14:05:00|1892.7|1890.7|1892.6|1890.6|1896.2|1894.2|1892.3|1890|638
1657635000000|2022-07-12 14:10:00|1892.5|1890.5|1892.3|1890.3|1893.3|1891.3|1891.2|1888.7|535
1657635300000|2022-07-12 14:15:00|1892.2|1890.2|1890.8|1888.8|1892.6|1890.3|1889.3|1887|654
1657635600000|2022-07-12 14:20:00|1890.7|1888.7|1893.2|1891.2|1895.4|1893.4|1889.8|1887.8|518
1657635900000|2022-07-12 14:25:00|1893.3|1891.3|1896.7|1894.7|1898.6|1896.6|1893.3|1890.9|628
1657636200000|2022-07-12 14:30:00|1896.8|1894.8|1891.2|1889.2|1898.6|1896.6|1891.1|1889.1|715
1657636500000|2022-07-12 14:35:00|1891.1|1889.1|1891.5|1889.5|1893.5|1891.5|1890.8|1888.7|530
1657636800000|2022-07-12 14:40:00|1891.3|1889.3|1889.9|1887.9|1891.3|1889.3|1889.1|1887.1|468
1657637100000|2022-07-12 14:45:00|1890|1888|1892.4|1890.4|1893.7|1891.7|1889.1|1887.1|538
1657637400000|2022-07-12 14:50:00|1892.5|1890.5|1893.6|1891.6|1893.7|1891.7|1890.7|1887.9|457
1657637700000|2022-07-12 14:55:00|1893.7|1891.7|1898.2|1896.2|1898.2|1896.2|1893.4|1891.4|436
1657638000000|2022-07-12 15:00:00|1898.5|1896.5|1898.4|1896.4|1899.4|1897.4|1896.3|1894.3|511
1657638300000|2022-07-12 15:05:00|1898.5|1896.5|1899.1|1897.1|1901.4|1899.1|1898.4|1896.4|410
1657638600000|2022-07-12 15:10:00|1899|1897|1899.6|1897.6|1902.1|1899.9|1899|1896.9|402
1657638900000|2022-07-12 15:15:00|1899.5|1897.5|1903.6|1901.6|1905.2|1903|1898.9|1896.9|443
1657639200000|2022-07-12 15:20:00|1903.7|1901.7|1910.1|1908.1|1910.6|1908.6|1903.4|1901.4|502
1657639500000|2022-07-12 15:25:00|1910.2|1908.2|1910|1907|1912.4|1910.1|1909.5|1906.9|467
1657639800000|2022-07-12 15:30:00|1910.1|1907.1|1911.7|1909.7|1911.9|1909.9|1909.2|1907|415
1657640100000|2022-07-12 15:35:00|1911.8|1909.8|1912.5|1910.5|1914.6|1912.5|1911.3|1908.8|396
1657640400000|2022-07-12 15:40:00|1912.3|1910.3|1909.5|1907.5|1913|1910.3|1908.3|1905.8|411
1657640700000|2022-07-12 15:45:00|1909.4|1907.4|1910.1|1908.1|1911.5|1909.1|1909.3|1907.3|297
1657641000000|2022-07-12 15:50:00|1910|1908|1910.3|1908.3|1911.8|1909.2|1909.5|1906.9|397
1657641300000|2022-07-12 15:55:00|1910.4|1908.4|1910.5|1908.5|1911.7|1909.2|1909.5|1907|439
1657641600000|2022-07-12 16:00:00|1910.4|1908.4|1910.6|1908.6|1912.4|1910.1|1910.4|1908.1|354
1657641900000|2022-07-12 16:05:00|1910.5|1908.5|1910.6|1908.6|1913.5|1911.5|1909.9|1907.9|261
1657642200000|2022-07-12 16:10:00|1910.7|1908.7|1911.2|1909.2|1911.2|1909.2|1909|1907|322
1657642500000|2022-07-12 16:15:00|1911.4|1909.4|1912|1910|1912.7|1910.7|1910.9|1908.9|212
1657642800000|2022-07-12 16:20:00|1911.9|1909.9|1911|1909|1912|1910|1909.8|1907.8|257
1657643100000|2022-07-12 16:25:00|1910.9|1908.9|1909.6|1907.6|1911.2|1909.2|1909.4|1907.1|243
1657643400000|2022-07-12 16:30:00|1909.2|1907.2|1909.5|1907.5|1909.7|1907.7|1908.8|1906.8|158
1657643700000|2022-07-12 16:35:00|1909.6|1907.6|1910|1908|1910.7|1908.7|1909.4|1907.4|166
1657644000000|2022-07-12 16:40:00|1909.7|1907.7|1907.5|1905.5|1910|1908|1907.3|1905.3|173
1657644300000|2022-07-12 16:45:00|1907.6|1905.6|1906.7|1904.7|1907.7|1905.7|1906.6|1904.6|170
1657644600000|2022-07-12 16:50:00|1906.6|1904.6|1906.7|1904.7|1907.3|1905.3|1906.1|1904.1|149
1657644900000|2022-07-12 16:55:00|1906.8|1904.8|1905.2|1903.2|1907.2|1905.2|1905.1|1903.1|259
1657645200000|2022-07-12 17:00:00|1905.6|1903.6|1903.5|1901.5|1905.8|1903.8|1902.2|1899.6|393
1657645500000|2022-07-12 17:05:00|1903.4|1901.4|1904.5|1902.5|1904.5|1902.5|1902.2|1900.2|378
1657645800000|2022-07-12 17:10:00|1904.4|1902.4|1905.1|1903.1|1905.6|1903.6|1904.3|1902.3|231
1657646100000|2022-07-12 17:15:00|1905.2|1903.2|1905.3|1903.3|1906.1|1904.1|1904.6|1902.6|250
1657646400000|2022-07-12 17:20:00|1905.4|1903.4|1901.4|1899.4|1906.6|1904.6|1900.9|1898.9|360
1657646700000|2022-07-12 17:25:00|1901.5|1899.5|1900.8|1898.8|1902|1899.8|1899.9|1897.6|425
1657647000000|2022-07-12 17:30:00|1900.7|1898.7|1899.5|1897.5|1901.2|1898.8|1898.8|1896.8|368
1657647300000|2022-07-12 17:35:00|1899.4|1897.4|1899.3|1896.3|1899.9|1897.7|1898.3|1896.3|250
1657647600000|2022-07-12 17:40:00|1899.4|1896.4|1900.8|1898.8|1901.5|1899|1899|1896.4|250
1657647900000|2022-07-12 17:45:00|1900.9|1898.9|1900.9|1898.9|1901.1|1899|1900.2|1898|172
1657648200000|2022-07-12 17:50:00|1901.1|1899.1|1899.8|1897.8|1901.1|1899.1|1899.7|1897.7|144
1657648500000|2022-07-12 17:55:00|1899.7|1897.7|1901|1899|1901.1|1899.1|1899.6|1897.2|181
1657648800000|2022-07-12 18:00:00|1901.2|1899.2|1899.8|1897.8|1901.7|1899.7|1899.6|1897.6|219
1657649100000|2022-07-12 18:05:00|1899.7|1897.7|1897.9|1895.9|1900.1|1898.1|1897.8|1895.8|205
1657649400000|2022-07-12 18:10:00|1897.8|1895.8|1898.4|1896.4|1899.3|1896.9|1897.2|1895.1|268
1657649700000|2022-07-12 18:15:00|1898.5|1896.5|1899.6|1897.6|1899.8|1897.6|1898.4|1896.4|218
1657650000000|2022-07-12 18:20:00|1899.5|1897.5|1898.6|1896.6|1899.5|1897.5|1897.8|1895.5|235
1657650300000|2022-07-12 18:25:00|1898.5|1896.5|1898.8|1896.8|1899.7|1897.6|1897.8|1895.8|300
1657650600000|2022-07-12 18:30:00|1898.9|1896.9|1896.4|1894.4|1899.8|1897.6|1896.3|1894.3|242
1657650900000|2022-07-12 18:35:00|1896.3|1894.3|1897.8|1895.8|1898.3|1895.9|1895.8|1893.8|367
1657651200000|2022-07-12 18:40:00|1897.9|1895.9|1897.6|1895.6|1898.3|1896.1|1896.7|1894.7|222
1657651500000|2022-07-12 18:45:00|1897.5|1895.5|1897.5|1895.5|1898.3|1895.9|1896.3|1894.3|196
1657651800000|2022-07-12 18:50:00|1897.4|1895.4|1897.3|1895.3|1897.4|1895.4|1896.3|1894.1|233
1657652100000|2022-07-12 18:55:00|1897.4|1895.4|1899.7|1897.7|1900.5|1898.1|1896.7|1894.7|327
1657652400000|2022-07-12 19:00:00|1899.8|1897.8|1895.6|1893.6|1899.8|1897.8|1895.1|1892.7|274
1657652700000|2022-07-12 19:05:00|1895.5|1893.5|1896.7|1893.7|1897.8|1895.4|1895.4|1892.8|285
1657653000000|2022-07-12 19:10:00|1896.5|1893.5|1896.4|1893.4|1897.2|1894.7|1894.9|1892.4|234
1657653300000|2022-07-12 19:15:00|1896.3|1893.3|1897|1894|1897.2|1894.9|1895.2|1892.8|194
1657653600000|2022-07-12 19:20:00|1896.9|1893.9|1894.5|1891.5|1896.9|1894.5|1894.2|1891.5|211
1657653900000|2022-07-12 19:25:00|1894.3|1891.3|1893.7|1891.7|1894.5|1892.2|1892.8|1890.8|259
1657654200000|2022-07-12 19:30:00|1893.6|1891.6|1893.6|1891.6|1894.2|1892.2|1892.9|1890.9|270
1657654500000|2022-07-12 19:35:00|1893.5|1891.5|1891.2|1889.2|1894.1|1892.1|1890.9|1888.7|345
1657654800000|2022-07-12 19:40:00|1891.1|1889.1|1892.2|1890.2|1893.5|1891|1890.4|1888.4|311
1657655100000|2022-07-12 19:45:00|1892.1|1890.1|1892.7|1890.7|1893.6|1891.2|1892.1|1890.1|201
1657655400000|2022-07-12 19:50:00|1892.6|1890.6|1892.6|1890.6|1894.5|1892|1892.5|1890.4|247
1657655700000|2022-07-12 19:55:00|1892.7|1890.7|1894.1|1891.1|1894.2|1891.6|1892.4|1890|300
1657656000000|2022-07-12 20:00:00|1893.6|1891.6|1893.7|1890.7|1895|1892.4|1892.8|1890.4|188
1657656300000|2022-07-12 20:05:00|1893.6|1890.6|1893.9|1890.9|1894.2|1891.6|1893.2|1890.4|147
1657656600000|2022-07-12 20:10:00|1894|1891|1893.7|1890.7|1894.3|1891.7|1893|1890.5|104
1657656900000|2022-07-12 20:15:00|1893.6|1890.6|1893.5|1890.5|1894.3|1891.8|1892.8|1890.4|141
1657657200000|2022-07-12 20:20:00|1893.6|1890.6|1893.6|1890.6|1893.9|1891.4|1892.8|1890.4|100
1657657500000|2022-07-12 20:25:00|1893.7|1890.7|1894.5|1891.5|1894.6|1891.9|1893|1890.5|121
1657657800000|2022-07-12 20:30:00|1894.4|1891.4|1894.3|1891.3|1894.7|1892|1893.7|1890.8|123
1657658100000|2022-07-12 20:35:00|1894.2|1891.2|1893.6|1891.6|1894.6|1891.8|1893.5|1890.9|107
1657658400000|2022-07-12 20:40:00|1893.7|1891.7|1894.9|1891.9|1895.3|1892.9|1893.4|1890.9|141
1657658700000|2022-07-12 20:45:00|1894.8|1891.8|1894.3|1891.3|1895.5|1892.5|1893.6|1890.6|107
1657659000000|2022-07-12 20:50:00|1894.2|1891.2|1895.3|1892.3|1895.3|1892.3|1893.7|1890.7|111
1657659300000|2022-07-12 20:55:00|1895.2|1892.2|1894.8|1891.8|1897.6|1892.7|1894.4|1890.4|196
1657663200000|2022-07-12 22:00:00|1894.4|1891.4|1892.1|1889.1|1896.3|1891.4|1891.3|1885.6|297
1657663500000|2022-07-12 22:05:00|1892.2|1889.2|1894.7|1891.7|1894.8|1891.8|1891.4|1888.8|179
1657663800000|2022-07-12 22:10:00|1894.5|1891.5|1894.1|1891.1|1896|1892.3|1892.9|1890.4|196
1657664100000|2022-07-12 22:15:00|1894|1891|1893.9|1890.9|1894.5|1891.5|1893.1|1890.3|146
1657664400000|2022-07-12 22:20:00|1893.7|1890.7|1893|1890|1894.2|1891.2|1892.6|1889.9|163
1657664700000|2022-07-12 22:25:00|1893.3|1890.3|1893.7|1890.7|1894.1|1891.2|1892.5|1890|101
1657665000000|2022-07-12 22:30:00|1893.8|1890.8|1893.1|1890.1|1893.8|1891.2|1892.8|1890|90
1657665300000|2022-07-12 22:35:00|1893|1890|1893.4|1890.4|1893.9|1891.1|1893|1890|74
1657665600000|2022-07-12 22:40:00|1893.5|1890.5|1894.2|1891.2|1894.2|1891.6|1893.2|1890.2|87
1657665900000|2022-07-12 22:45:00|1894.1|1891.1|1894.3|1891.3|1894.6|1891.7|1893.7|1890.9|64
1657666200000|2022-07-12 22:50:00|1894.1|1891.1|1894|1891|1894.6|1891.9|1893.2|1890.7|103
1657666500000|2022-07-12 22:55:00|1893.9|1890.9|1893.6|1890.6|1894.4|1891.5|1892.8|1890.4|123
1657666800000|2022-07-12 23:00:00|1893.7|1890.7|1893.4|1890.4|1894.1|1891.2|1892.7|1890|128
1657667100000|2022-07-12 23:05:00|1893.5|1890.5|1893.8|1890.8|1894|1891.4|1892.9|1890.3|92
1657667400000|2022-07-12 23:10:00|1893.9|1890.9|1892.6|1889.6|1893.9|1891.1|1891.8|1889.3|146
1657667700000|2022-07-12 23:15:00|1892.5|1889.5|1892.1|1889.1|1892.7|1890.2|1891|1888.6|115
1657668000000|2022-07-12 23:20:00|1892.2|1889.2|1892.7|1889.7|1892.9|1890.3|1891.1|1888.6|152
1657668300000|2022-07-12 23:25:00|1892.8|1889.8|1893.3|1890.3|1893.4|1890.6|1892.1|1889.5|103
1657668600000|2022-07-12 23:30:00|1893.2|1890.2|1893.1|1891.1|1894.2|1891.5|1893|1890.2|140
1657668900000|2022-07-12 23:35:00|1893.2|1891.2|1893.1|1890.1|1894.1|1891.4|1893|1890.1|92
1657669200000|2022-07-12 23:40:00|1893.2|1890.2|1893.3|1890.3|1893.6|1891.1|1892.6|1890.1|87
1657669500000|2022-07-12 23:45:00|1893.6|1890.6|1893.2|1890.2|1893.6|1891.2|1892.6|1889.9|125
1657669800000|2022-07-12 23:50:00|1893.1|1890.1|1891.7|1888.7|1893.4|1890.8|1891.3|1888.6|160
1657670100000|2022-07-12 23:55:00|1891.6|1888.6|1891.4|1888.4|1892.1|1889.6|1890.3|1887.7|217
1657670400000|2022-07-13 00:00:00|1891.2|1888.2|1891.8|1889.8|1893.7|1891.2|1891.2|1888.2|328
1657670700000|2022-07-13 00:05:00|1891.9|1889.9|1892.1|1889.1|1892.7|1890.1|1891.4|1888.8|214
1657671000000|2022-07-13 00:10:00|1892.2|1889.2|1891|1888|1892.2|1889.7|1889.7|1887.2|305
1657671300000|2022-07-13 00:15:00|1891.1|1888.1|1890.8|1888.8|1891.6|1889.3|1890.2|1887.7|270
1657671600000|2022-07-13 00:20:00|1890.9|1888.9|1891.5|1889.5|1892.2|1889.7|1890.2|1887.3|268
1657671900000|2022-07-13 00:25:00|1891.2|1889.2|1890.7|1888.7|1891.9|1889.3|1890|1887.4|231
1657672200000|2022-07-13 00:30:00|1890.6|1888.6|1892.2|1889.2|1892.9|1890.2|1890.6|1888.6|199
1657672500000|2022-07-13 00:35:00|1891.6|1889.6|1892.5|1890.5|1893.2|1890.6|1891.4|1888.7|242
1657672800000|2022-07-13 00:40:00|1893.2|1890.2|1892.6|1889.6|1893.3|1890.9|1891.4|1888.7|180
1657673100000|2022-07-13 00:45:00|1892.4|1889.4|1893.2|1890.2|1893.9|1891.5|1891.7|1889.2|203
1657673400000|2022-07-13 00:50:00|1893|1890|1890.6|1887.6|1893.3|1890.6|1889.6|1886.8|287
1657673700000|2022-07-13 00:55:00|1890.8|1887.8|1892.8|1889.8|1893|1890.1|1889.9|1887.3|382
1657674000000|2022-07-13 01:00:00|1892.7|1889.7|1898.5|1895.5|1899.4|1896.4|1891.9|1889.6|758
1657674300000|2022-07-13 01:05:00|1898.4|1895.4|1898.1|1895.1|1899.5|1896.5|1896.9|1893.9|585
1657674600000|2022-07-13 01:10:00|1898|1895|1897.6|1894.6|1899|1896|1896.4|1893.4|439
1657674900000|2022-07-13 01:15:00|1897.5|1894.5|1899.1|1896.1|1899.7|1896.8|1895.8|1893.1|629
1657675200000|2022-07-13 01:20:00|1899|1896|1900.3|1897.3|1901.9|1899.1|1898.7|1895.7|585
1657675500000|2022-07-13 01:25:00|1900.2|1898.2|1899.4|1896.4|1900.8|1898.3|1897.8|1895.5|507
1657675800000|2022-07-13 01:30:00|1899.3|1896.3|1899.4|1896.4|1900.3|1897.4|1896.9|1894.2|597
1657676100000|2022-07-13 01:35:00|1899.3|1896.3|1899.3|1896.3|1900|1897.4|1897.1|1894.1|510
1657676400000|2022-07-13 01:40:00|1899.2|1896.2|1896.9|1893.9|1899.7|1896.8|1895.8|1893.3|453
1657676700000|2022-07-13 01:45:00|1896.6|1893.6|1899|1896|1900|1897.1|1896.2|1893.2|350
1657677000000|2022-07-13 01:50:00|1899.3|1896.3|1898.5|1895.5|1899.9|1897.1|1897.1|1894.3|326
1657677300000|2022-07-13 01:55:00|1898.6|1895.6|1898.7|1895.7|1899.7|1896.8|1897.6|1894.7|401
1657677600000|2022-07-13 02:00:00|1899|1896|1898.2|1895.2|1900.5|1897.5|1897.3|1894.3|598
1657677900000|2022-07-13 02:05:00|1898.1|1895.1|1898.9|1895.9|1899.3|1896.7|1897.7|1894.7|368
1657678200000|2022-07-13 02:10:00|1899|1896|1899.7|1896.7|1900.3|1897.6|1898.2|1895.5|380
1657678500000|2022-07-13 02:15:00|1899.6|1896.6|1899.2|1896.2|1900.1|1897.5|1898.1|1895.2|271
1657678800000|2022-07-13 02:20:00|1899.1|1896.1|1897.6|1894.6|1900.9|1898|1897.1|1894.1|360
1657679100000|2022-07-13 02:25:00|1897.5|1894.5|1899.4|1896.4|1899.4|1896.8|1897.2|1894.3|242
1657679400000|2022-07-13 02:30:00|1899.5|1896.5|1900.2|1897.2|1901.4|1898.6|1898.7|1896.1|535
1657679700000|2022-07-13 02:35:00|1900.3|1897.3|1901.4|1898.4|1901.6|1898.9|1899.5|1896.9|384
1657680000000|2022-07-13 02:40:00|1901.3|1898.3|1900.3|1897.3|1901.9|1898.9|1899.4|1896.4|356
1657680300000|2022-07-13 02:45:00|1899.6|1897.6|1899.7|1897.7|1900.3|1897.9|1898.3|1896|252
1657680600000|2022-07-13 02:50:00|1899.5|1897.5|1899.4|1897.4|1900.2|1897.8|1898.3|1896|234
1657680900000|2022-07-13 02:55:00|1899.3|1897.3|1901|1898|1901.6|1899.1|1898.4|1895.9|327
1657681200000|2022-07-13 03:00:00|1901.1|1898.1|1899.1|1896.1|1902.2|1899.9|1898|1895.7|386
1657681500000|2022-07-13 03:05:00|1899.2|1896.2|1897.6|1894.6|1899.4|1896.7|1896.1|1893.6|414
1657681800000|2022-07-13 03:10:00|1897.7|1894.7|1896.6|1894.6|1898.2|1895.7|1896.2|1893.6|488
1657682100000|2022-07-13 03:15:00|1896.5|1894.5|1896.5|1894.5|1898.1|1896.1|1895.5|1893.2|451
1657682400000|2022-07-13 03:20:00|1896.4|1894.4|1897.7|1895.7|1897.9|1895.9|1895.8|1893.7|396
1657682700000|2022-07-13 03:25:00|1897.6|1895.6|1896.9|1894.9|1898.1|1895.7|1896.5|1894.3|343
1657683000000|2022-07-13 03:30:00|1896.7|1894.7|1897.7|1895.7|1898.2|1896.2|1896.4|1894.4|266
1657683300000|2022-07-13 03:35:00|1897.6|1895.6|1898|1895|1898.6|1896.6|1897.6|1894.6|167
1657683600000|2022-07-13 03:40:00|1898.1|1895.1|1897.3|1894.3|1898.2|1895.2|1897.1|1894.1|171
1657683900000|2022-07-13 03:45:00|1897.2|1894.2|1897.4|1894.4|1897.5|1894.9|1896.2|1893.6|173
1657684200000|2022-07-13 03:50:00|1897.2|1894.2|1897.3|1895.3|1898|1895.3|1896.2|1893.8|212
1657684500000|2022-07-13 03:55:00|1897.2|1895.2|1898.4|1896.4|1898.8|1896.5|1896.4|1894.1|191
1657684800000|2022-07-13 04:00:00|1898.2|1896.2|1896.8|1894.8|1899.3|1896.8|1896.3|1893.8|206
1657685100000|2022-07-13 04:05:00|1896.5|1894.5|1897.3|1894.3|1897.9|1895.4|1896.5|1893.9|161
1657685400000|2022-07-13 04:10:00|1897.7|1894.7|1897.7|1894.7|1898|1895.4|1896.2|1893.7|220
1657685700000|2022-07-13 04:15:00|1897.6|1894.6|1897.7|1894.7|1898.3|1895.6|1896.8|1894.3|195
1657686000000|2022-07-13 04:20:00|1897.8|1894.8|1898|1895|1898|1895.6|1896.7|1893.9|201
1657686300000|2022-07-13 04:25:00|1897.9|1894.9|1898.6|1896.6|1899.3|1896.7|1897.2|1894.8|153
1657686600000|2022-07-13 04:30:00|1899|1896|1896.2|1893.2|1899|1896.1|1895.3|1892.7|207
1657686900000|2022-07-13 04:35:00|1896.5|1893.5|1896.7|1893.7|1897.2|1894.2|1895.1|1892.7|177
1657687200000|2022-07-13 04:40:00|1896.4|1893.4|1895.4|1893.4|1897.2|1894.4|1895.4|1892.7|190
1657687500000|2022-07-13 04:45:00|1895.3|1893.3|1896.9|1893.9|1897.1|1894.1|1895.3|1892.7|211
1657687800000|2022-07-13 04:50:00|1897.1|1894.1|1896.8|1893.8|1898|1895|1895.8|1893.2|249
1657688100000|2022-07-13 04:55:00|1896.5|1893.5|1896.6|1894.6|1897.4|1895|1895.2|1892.8|368
1657688400000|2022-07-13 05:00:00|1896.7|1894.7|1896.9|1893.9|1897.5|1894.7|1895.8|1893.1|252
1657688700000|2022-07-13 05:05:00|1896.8|1893.8|1896.2|1893.2|1897.5|1894.7|1895.8|1892.9|220
1657689000000|2022-07-13 05:10:00|1896.3|1893.3|1896|1894|1897.1|1894.6|1894.9|1892.4|302
1657689300000|2022-07-13 05:15:00|1896.2|1894.2|1895.2|1892.2|1897|1894.2|1894.1|1891.4|340
1657689600000|2022-07-13 05:20:00|1895.3|1892.3|1895.5|1892.5|1895.8|1893.1|1894.2|1891.4|305
1657689900000|2022-07-13 05:25:00|1895.4|1892.4|1895.3|1892.3|1896.3|1894|1894.5|1891.7|291
1657690200000|2022-07-13 05:30:00|1894.6|1892.6|1895|1892|1896.4|1893.9|1891.4|1888.6|788
1657690500000|2022-07-13 05:35:00|1895.1|1892.1|1901.7|1899.7|1902.2|1900.2|1893.5|1891|641
1657690800000|2022-07-13 05:40:00|1901.6|1899.6|1901.5|1899.5|1902|1899.8|1899.1|1897|414
1657691100000|2022-07-13 05:45:00|1901.6|1899.6|1898.8|1896.8|1902.1|1899.6|1898.7|1896.6|402
1657691400000|2022-07-13 05:50:00|1898.9|1896.9|1897.9|1895.9|1899.3|1897|1897.4|1895|335
1657691700000|2022-07-13 05:55:00|1898.6|1895.6|1897.6|1894.6|1899.1|1896.9|1897.2|1894.4|398
1657692000000|2022-07-13 06:00:00|1897.7|1894.7|1899.1|1896.1|1901.3|1898.3|1897.4|1894.4|821
1657692300000|2022-07-13 06:05:00|1899.3|1896.3|1899.8|1896.8|1900.8|1897.8|1898.2|1895.2|635
1657692600000|2022-07-13 06:10:00|1899.9|1896.9|1898.3|1895.3|1900.4|1897.6|1896.7|1894.4|672
1657692900000|2022-07-13 06:15:00|1898.2|1895.2|1896.7|1893.7|1898.3|1895.8|1894.7|1892.5|576
1657693200000|2022-07-13 06:20:00|1896.5|1893.5|1897|1894|1898.5|1895.8|1895.8|1892.8|512
1657693500000|2022-07-13 06:25:00|1897.1|1894.1|1900.7|1897.7|1901.3|1898.8|1895.8|1893.8|618
1657693800000|2022-07-13 06:30:00|1900.3|1898.3|1901.5|1899.5|1902.4|1899.8|1897.5|1895.5|608
1657694100000|2022-07-13 06:35:00|1901.8|1899.8|1901.7|1899.7|1904.9|1902.8|1900.9|1898.6|699
1657694400000|2022-07-13 06:40:00|1901.6|1899.6|1902.9|1899.9|1903.5|1901|1900.5|1898|538
1657694700000|2022-07-13 06:45:00|1902.8|1899.8|1904.1|1901.1|1905|1902.8|1901.2|1898.7|607
1657695000000|2022-07-13 06:50:00|1904.2|1901.2|1902|1900|1904.4|1902.4|1901.5|1899|524
1657695300000|2022-07-13 06:55:00|1902.2|1900.2|1903.2|1900.2|1905|1902.5|1901.9|1899.4|602
1657695600000|2022-07-13 07:00:00|1903.1|1900.1|1903.9|1900.9|1905.3|1902.8|1901.9|1899.6|734
1657695900000|2022-07-13 07:05:00|1903.1|1901.1|1904|1902|1905.2|1902.7|1902.9|1900.4|584
1657696200000|2022-07-13 07:10:00|1904.1|1902.1|1903.5|1901.5|1904.7|1902.6|1902.5|1900|472
1657696500000|2022-07-13 07:15:00|1903.6|1901.6|1900.8|1898.8|1903.7|1901.6|1899.8|1897.3|481
1657696800000|2022-07-13 07:20:00|1900.7|1898.7|1899.2|1896.2|1901.8|1899.4|1898.3|1895.5|461
1657697100000|2022-07-13 07:25:00|1899.1|1896.1|1898.6|1896.6|1900.2|1897.7|1896.4|1894|495
1657697400000|2022-07-13 07:30:00|1898.5|1896.5|1900.5|1898.5|1901.2|1898.5|1897.9|1895.2|418
1657697700000|2022-07-13 07:35:00|1901.4|1898.4|1899.8|1897.8|1902.4|1899.7|1899|1896.7|484
1657698000000|2022-07-13 07:40:00|1899.7|1897.7|1901|1899|1901.8|1899.6|1898.7|1896.3|391
1657698300000|2022-07-13 07:45:00|1900.6|1898.6|1900.4|1898.4|1901.2|1899.1|1899.3|1897.1|296
1657698600000|2022-07-13 07:50:00|1900.5|1898.5|1902.4|1900.4|1904.4|1901.9|1900.3|1898.1|328
1657698900000|2022-07-13 07:55:00|1902.5|1900.5|1899.8|1897.8|1903.3|1900.7|1899.7|1897.4|461
1657699200000|2022-07-13 08:00:00|1899.7|1897.7|1901.5|1899.5|1902.6|1900.4|1899.4|1897.1|428
1657699500000|2022-07-13 08:05:00|1901.6|1899.6|1899.6|1897.6|1902.5|1899.9|1899|1896.7|392
1657699800000|2022-07-13 08:10:00|1899.5|1897.5|1897.1|1895.1|1900.5|1898.5|1896.9|1894.9|358
1657700100000|2022-07-13 08:15:00|1896.9|1894.9|1898|1896|1898.6|1896.6|1896.9|1894.9|381
1657700400000|2022-07-13 08:20:00|1898.1|1896.1|1896.8|1894.8|1899.2|1896.7|1896.4|1894.4|339
1657700700000|2022-07-13 08:25:00|1896.7|1894.7|1897.3|1895.3|1898.2|1895.9|1896.5|1894.2|442
1657701000000|2022-07-13 08:30:00|1897.1|1895.1|1900.6|1898.6|1901.7|1899.2|1897|1894.6|500
1657701300000|2022-07-13 08:35:00|1900.5|1898.5|1899.5|1897.5|1901.4|1899.4|1899.1|1897.1|254
1657701600000|2022-07-13 08:40:00|1899.4|1897.4|1898.3|1896.3|1900.1|1897.7|1898|1895.7|303
1657701900000|2022-07-13 08:45:00|1898.1|1896.1|1897.6|1895.6|1898.8|1896.7|1896.7|1894.7|384
1657702200000|2022-07-13 08:50:00|1897.7|1895.7|1896.9|1894.9|1899|1897|1896.7|1894.1|292
1657702500000|2022-07-13 08:55:00|1897.1|1895.1|1900.6|1898.6|1900.6|1898.6|1896.9|1894.6|321
1657702800000|2022-07-13 09:00:00|1900.7|1898.7|1898.8|1896.8|1900.9|1898.7|1898.2|1896.1|292
1657703100000|2022-07-13 09:05:00|1898.9|1896.9|1900.2|1898.2|1900.3|1898.3|1898.2|1896.1|218
1657703400000|2022-07-13 09:10:00|1900.3|1898.3|1902.3|1900.3|1903.7|1901.2|1899.4|1897.2|413
1657703700000|2022-07-13 09:15:00|1902.2|1900.2|1900.5|1897.5|1902.8|1900.3|1899.6|1897.3|304
1657704000000|2022-07-13 09:20:00|1900.4|1897.4|1900.2|1897.2|1902.1|1899.2|1899.3|1896.4|396
1657704300000|2022-07-13 09:25:00|1900.1|1897.1|1900.6|1897.6|1901.1|1898.5|1899.2|1896.4|360
1657704600000|2022-07-13 09:30:00|1900.7|1897.7|1901.1|1898.1|1901.3|1898.6|1899.2|1896.5|356
1657704900000|2022-07-13 09:35:00|1901|1898|1899.8|1897.8|1901.4|1899|1899.7|1897.1|271
1657705200000|2022-07-13 09:40:00|1899.7|1897.7|1899.2|1896.2|1901|1898.1|1898.2|1895.7|291
1657705500000|2022-07-13 09:45:00|1899|1896|1898.3|1896.3|1899.1|1896.8|1898|1895.6|195
1657705800000|2022-07-13 09:50:00|1898.1|1896.1|1897.2|1895.2|1899.3|1896.9|1897.2|1895.2|194
1657706100000|2022-07-13 09:55:00|1897.5|1895.5|1897.7|1895.7|1899.1|1896.4|1897|1894.7|226
1657706400000|2022-07-13 10:00:00|1897.8|1895.8|1899.2|1896.2|1900.2|1897.2|1897.7|1895.1|261
1657706700000|2022-07-13 10:05:00|1899.1|1896.1|1898.4|1896.4|1899.6|1896.8|1898|1895.1|148
1657707000000|2022-07-13 10:10:00|1898.3|1896.3|1897.7|1895.7|1899|1896.4|1897|1894.2|226
1657707300000|2022-07-13 10:15:00|1897.6|1895.6|1896.7|1894.7|1898.3|1895.6|1895.7|1893.5|184
1657707600000|2022-07-13 10:20:00|1896.8|1894.8|1896.7|1894.7|1897|1895|1895.3|1893.3|188
1657707900000|2022-07-13 10:25:00|1896.6|1894.6|1896.3|1894.3|1898.6|1896.3|1896.2|1894.2|310
1657708200000|2022-07-13 10:30:00|1896.2|1894.2|1898.5|1896.5|1898.9|1896.9|1895.3|1893.3|265
1657708500000|2022-07-13 10:35:00|1898.6|1896.6|1901|1899|1901.1|1899.1|1897.5|1895.3|233
1657708800000|2022-07-13 10:40:00|1900.9|1898.9|1898.5|1896.5|1900.9|1898.9|1898.4|1896.4|249
1657709100000|2022-07-13 10:45:00|1898.6|1896.6|1898.4|1896.4|1898.9|1896.9|1897.5|1895.3|216
1657709400000|2022-07-13 10:50:00|1898.5|1896.5|1898.4|1896.4|1899|1897|1897.4|1895|208
1657709700000|2022-07-13 10:55:00|1898.3|1896.3|1896.3|1894.3|1898.8|1896.4|1895.4|1893.4|262
1657710000000|2022-07-13 11:00:00|1896.4|1894.4|1898|1896|1899.8|1897.8|1896|1894|421
1657710300000|2022-07-13 11:05:00|1897.9|1895.9|1896.1|1894.1|1898.4|1896.4|1894.8|1892.6|407
1657710600000|2022-07-13 11:10:00|1896.2|1894.2|1898.6|1896.6|1900|1897.5|1895.8|1893.8|286
1657710900000|2022-07-13 11:15:00|1898.7|1896.7|1899.4|1897.4|1900.1|1897.6|1898.1|1895.7|267
1657711200000|2022-07-13 11:20:00|1899.3|1897.3|1898.2|1896.2|1899.7|1897.7|1898|1895.9|264
1657711500000|2022-07-13 11:25:00|1898.1|1896.1|1897.6|1895.6|1898.5|1896.5|1896.8|1894.5|298
1657711800000|2022-07-13 11:30:00|1897.5|1895.5|1901.4|1899.4|1901.7|1899.7|1897.1|1894.7|385
1657712100000|2022-07-13 11:35:00|1901.5|1899.5|1901.6|1899.6|1902.2|1900|1900.9|1898.9|201
1657712400000|2022-07-13 11:40:00|1901.7|1899.7|1902.4|1900.4|1903.4|1901.4|1901.5|1899.5|295
1657712700000|2022-07-13 11:45:00|1902.3|1900.3|1902.7|1900.7|1903.2|1900.8|1901.3|1899.3|235
1657713000000|2022-07-13 11:50:00|1902.5|1900.5|1901.9|1899.9|1902.9|1900.8|1901.4|1899.3|304
1657713300000|2022-07-13 11:55:00|1902.1|1900.1|1902.5|1900.5|1903.7|1901.7|1902|1900|270
1657713600000|2022-07-13 12:00:00|1902.3|1900.3|1901.6|1899.6|1903.2|1900.8|1900.8|1898.8|227
1657713900000|2022-07-13 12:05:00|1901.7|1899.7|1901.3|1899.3|1902.6|1900.6|1900.8|1898.8|351
1657714200000|2022-07-13 12:10:00|1901.2|1899.2|1901|1899|1901.8|1899.7|1898.8|1896.8|252
1657714500000|2022-07-13 12:15:00|1901.1|1899.1|1902.5|1900.5|1902.8|1900.8|1900.8|1898.8|389
1657714800000|2022-07-13 12:20:00|1902.4|1900.4|1904.1|1901.1|1905.5|1902.6|1900.1|1898|713
1657715100000|2022-07-13 12:25:00|1904.7|1901.7|1916|1909.1|1918|1912.9|1903.6|1900.6|821
1657715400000|2022-07-13 12:30:00|1914.1|1911.1|1897|1894|1914.5|1911.1|1893.4|1890.4|1795
1657715700000|2022-07-13 12:35:00|1896.8|1893.8|1891.6|1888.6|1896.9|1893.9|1891|1888|1386
1657716000000|2022-07-13 12:40:00|1891.7|1888.7|1889.9|1886.9|1892.2|1889.2|1887.2|1884.3|1368
1657716300000|2022-07-13 12:45:00|1890|1887|1897.4|1894.4|1897.9|1894.9|1887.7|1884.7|1355
1657716600000|2022-07-13 12:50:00|1897.3|1894.3|1898.1|1895.1|1906.2|1903.2|1896.6|1893.6|1264
1657716900000|2022-07-13 12:55:00|1897.9|1894.9|1895.9|1892.9|1900.2|1897.2|1895.5|1892.5|1168
1657717200000|2022-07-13 13:00:00|1895.8|1892.8|1901.6|1898.6|1902|1899|1890.3|1887.3|1358
1657717500000|2022-07-13 13:05:00|1901.8|1898.8|1903.4|1900.4|1904.8|1901.8|1896.8|1893.8|1251
1657717800000|2022-07-13 13:10:00|1903.3|1900.3|1903.8|1900.8|1906.8|1903.8|1900.8|1897.8|1383
1657718100000|2022-07-13 13:15:00|1904.2|1901.2|1898.6|1895.6|1905.8|1902.8|1897.5|1894.5|1129
1657718400000|2022-07-13 13:20:00|1898.9|1895.9|1898.1|1895.1|1900.1|1897.1|1896.3|1893.3|1072
1657718700000|2022-07-13 13:25:00|1898.4|1895.4|1899.9|1896.9|1900.4|1897.4|1895.9|1892.9|991
1657719000000|2022-07-13 13:30:00|1899.8|1896.8|1900.6|1897.6|1903.1|1900.1|1898.1|1895.1|893
1657719300000|2022-07-13 13:35:00|1900.5|1897.5|1906.9|1903.9|1909.1|1906.1|1897.3|1894.3|840
1657719600000|2022-07-13 13:40:00|1907|1904|1904.7|1901.7|1912.6|1909.6|1904.1|1901.1|839
1657719900000|2022-07-13 13:45:00|1904.9|1901.9|1906.9|1903.9|1908.1|1905.1|1901.3|1898.3|1027
1657720200000|2022-07-13 13:50:00|1907|1904|1909.5|1906.5|1913.8|1910.8|1906.5|1903.5|1244
1657720500000|2022-07-13 13:55:00|1909.6|1906.6|1902.1|1899.1|1910.1|1907.1|1902.1|1899.1|1135
1657720800000|2022-07-13 14:00:00|1902.4|1899.4|1900.7|1897.7|1903.6|1900.6|1897.9|1894.9|1455
1657721100000|2022-07-13 14:05:00|1900.8|1897.8|1895.3|1892.3|1902.9|1899.9|1894|1891|1237
1657721400000|2022-07-13 14:10:00|1895.2|1892.2|1893|1890|1896.5|1893.5|1892.9|1889.9|1182
1657721700000|2022-07-13 14:15:00|1893.2|1890.2|1898.4|1896.4|1899.4|1897.3|1890.9|1888|1120
1657722000000|2022-07-13 14:20:00|1898.3|1896.3|1899.8|1896.8|1900.3|1897.7|1895.6|1893.2|896
1657722300000|2022-07-13 14:25:00|1899.7|1896.7|1902.3|1900.3|1902.5|1900.3|1899.2|1896.7|687
1657722600000|2022-07-13 14:30:00|1902.2|1900.2|1909.3|1907.3|1910.4|1908|1901.5|1899.1|769
1657722900000|2022-07-13 14:35:00|1909.4|1907.4|1914.2|1912.2|1914.7|1912.2|1907.6|1904.9|975
1657723200000|2022-07-13 14:40:00|1914.1|1912.1|1924|1921|1924.3|1921.7|1914.1|1911.6|1296
1657723500000|2022-07-13 14:45:00|1923.6|1921.6|1926.8|1923.8|1928.1|1925.6|1920.4|1918|1275
1657723800000|2022-07-13 14:50:00|1926.3|1924.3|1925.7|1922.7|1932.4|1930.3|1923.5|1921.4|1206
1657724100000|2022-07-13 14:55:00|1925.8|1922.8|1931.6|1929.6|1934.4|1932|1925.8|1922.8|1213
1657724400000|2022-07-13 15:00:00|1931.7|1929.7|1934|1932|1934.8|1932.3|1929.6|1927.1|1177
1657724700000|2022-07-13 15:05:00|1933.9|1931.9|1936.9|1933.9|1941.9|1939.4|1933.9|1931.7|1178
1657725000000|2022-07-13 15:10:00|1937|1934|1941|1938|1943|1940.1|1936.6|1933.7|1129
1657725300000|2022-07-13 15:15:00|1940.8|1937.8|1935.6|1932.6|1942.4|1939.4|1934.5|1932|925
1657725600000|2022-07-13 15:20:00|1935.7|1932.7|1933.1|1930.1|1937.4|1934.9|1932.8|1930.1|905
1657725900000|2022-07-13 15:25:00|1933.2|1930.2|1929.5|1926.5|1934|1931.2|1929.3|1926.4|821
1657726200000|2022-07-13 15:30:00|1929.6|1926.6|1929.5|1926.5|1932.7|1930.3|1929|1926|855
1657726500000|2022-07-13 15:35:00|1929.3|1926.3|1924.2|1921.2|1929.8|1926.8|1924.1|1921.1|703
1657726800000|2022-07-13 15:40:00|1924.1|1921.1|1924|1921|1926.3|1923.5|1923.5|1920.7|729
1657727100000|2022-07-13 15:45:00|1923.9|1920.9|1925.5|1922.5|1925.8|1923.4|1922|1919|790
1657727400000|2022-07-13 15:50:00|1925.3|1922.3|1928|1925|1929.1|1926.6|1924.9|1922|729
1657727700000|2022-07-13 15:55:00|1928.1|1925.1|1925.6|1922.6|1929|1926.4|1925|1922.4|642
1657728000000|2022-07-13 16:00:00|1925.7|1922.7|1924.2|1922.2|1926.3|1923.4|1923.1|1920.1|621
1657728300000|2022-07-13 16:05:00|1924.3|1922.3|1926.9|1923.9|1927.8|1925|1923.6|1920.6|647
1657728600000|2022-07-13 16:10:00|1926.8|1923.8|1924.8|1921.8|1926.8|1923.8|1923.2|1920.8|525
1657728900000|2022-07-13 16:15:00|1924.7|1921.7|1926.1|1923.1|1926.1|1923.6|1923.7|1920.7|571
1657729200000|2022-07-13 16:20:00|1926.2|1923.2|1924.8|1921.8|1926.8|1924.4|1923.6|1921|514
1657729500000|2022-07-13 16:25:00|1924.9|1921.9|1926|1923|1927.3|1924.7|1924.2|1921.7|476
1657729800000|2022-07-13 16:30:00|1926.2|1923.2|1926.9|1923.9|1927.7|1925.3|1924.8|1922.1|506
1657730100000|2022-07-13 16:35:00|1926.8|1923.8|1925.8|1922.8|1927.5|1924.5|1924.4|1921.7|436
1657730400000|2022-07-13 16:40:00|1925.9|1922.9|1922.8|1919.8|1926.1|1923.1|1921.2|1918.3|484
1657730700000|2022-07-13 16:45:00|1922.7|1919.7|1924|1921|1924|1922|1920.5|1917.5|420
1657731000000|2022-07-13 16:50:00|1923.9|1920.9|1923.7|1920.7|1924.5|1921.8|1921.6|1919.1|396
1657731300000|2022-07-13 16:55:00|1923.6|1920.6|1923.8|1920.8|1924.1|1921.1|1922.1|1919.1|429
1657731600000|2022-07-13 17:00:00|1923.7|1920.7|1923|1920|1925.4|1922.4|1921.2|1918.2|607
1657731900000|2022-07-13 17:05:00|1922.9|1919.9|1922.9|1919.9|1924.2|1921.8|1921.8|1919.4|504
1657732200000|2022-07-13 17:10:00|1923|1920|1926.9|1923.9|1927.1|1924.2|1922.3|1919.9|380
1657732500000|2022-07-13 17:15:00|1926.8|1923.8|1925.7|1923.7|1927|1924.8|1925.2|1922.3|387
1657732800000|2022-07-13 17:20:00|1925.6|1923.6|1927.3|1924.3|1928.7|1925.8|1925.1|1922.5|453
1657733100000|2022-07-13 17:25:00|1927.7|1924.7|1924.8|1922.8|1928.3|1925.8|1924.5|1922.2|317
1657733400000|2022-07-13 17:30:00|1924.9|1922.9|1927.4|1925.4|1928.2|1925.5|1924.4|1921.8|408
1657733700000|2022-07-13 17:35:00|1927.5|1925.5|1929.9|1926.9|1930.5|1928.1|1926.9|1924.3|297
1657734000000|2022-07-13 17:40:00|1930|1927|1931.8|1929.8|1932.7|1930.2|1929.3|1926.4|371
1657734300000|2022-07-13 17:45:00|1932.3|1930.3|1931.9|1929.9|1933.4|1931.4|1931.9|1929.9|236
1657734600000|2022-07-13 17:50:00|1931.8|1929.8|1931|1928|1932.4|1929.8|1930.4|1927.8|267
1657734900000|2022-07-13 17:55:00|1930.9|1927.9|1935|1933|1935.5|1933.4|1930.6|1927.9|295
1657735200000|2022-07-13 18:00:00|1934.9|1932.9|1924|1921|1935.2|1933|1923.8|1920.8|979
1657735500000|2022-07-13 18:05:00|1923.9|1920.9|1924.5|1921.5|1927.4|1924.5|1923.3|1920.4|614
1657735800000|2022-07-13 18:10:00|1924.4|1921.4|1927|1924|1927.2|1924.7|1922.9|1920.3|575
1657736100000|2022-07-13 18:15:00|1927.1|1924.1|1926.4|1924.4|1927.2|1925|1924.4|1921.9|549
1657736400000|2022-07-13 18:20:00|1926.5|1924.5|1927.2|1924.2|1927.4|1924.9|1924.7|1922|419
1657736700000|2022-07-13 18:25:00|1927.3|1924.3|1928.7|1925.7|1928.9|1926.5|1924.9|1922.5|548
1657737000000|2022-07-13 18:30:00|1928.8|1925.8|1930.2|1927.2|1930.5|1927.9|1927.5|1924.9|418
1657737300000|2022-07-13 18:35:00|1929.6|1927.6|1930.3|1927.3|1930.5|1927.9|1928.3|1925.8|279
1657737600000|2022-07-13 18:40:00|1930.4|1927.4|1927.8|1924.8|1930.6|1928|1927.1|1924.5|320
1657737900000|2022-07-13 18:45:00|1927.9|1924.9|1929.3|1926.3|1932.6|1930|1927.6|1924.9|377
1657738200000|2022-07-13 18:50:00|1929.2|1926.2|1927.7|1925.7|1930.1|1927.5|1927|1924.6|314
1657738500000|2022-07-13 18:55:00|1927.8|1925.8|1927.7|1924.7|1928.5|1925.8|1924.5|1921.7|486
1657738800000|2022-07-13 19:00:00|1927.9|1924.9|1927.1|1924.1|1928|1925.6|1925|1922.7|375
1657739100000|2022-07-13 19:05:00|1927.3|1924.3|1925.4|1923.4|1927.4|1924.4|1924.4|1921.9|327
1657739400000|2022-07-13 19:10:00|1925.5|1923.5|1927.1|1924.1|1927.2|1924.6|1924.5|1921.8|324
1657739700000|2022-07-13 19:15:00|1927|1924|1925.9|1922.9|1927.1|1924.1|1924.4|1922|275
1657740000000|2022-07-13 19:20:00|1925.7|1922.7|1925.6|1922.6|1926.4|1923.6|1924.4|1921.9|318
1657740300000|2022-07-13 19:25:00|1925.7|1922.7|1922.6|1920.6|1925.7|1922.8|1922.4|1919.9|314
1657740600000|2022-07-13 19:30:00|1922.4|1920.4|1919.3|1917.3|1923.2|1920.7|1919.3|1916.5|312
1657740900000|2022-07-13 19:35:00|1919.8|1916.8|1922.1|1919.1|1922.4|1919.7|1919.1|1916.6|228
1657741200000|2022-07-13 19:40:00|1922|1919|1920.2|1917.2|1922.1|1919.4|1919.5|1916.8|201
1657741500000|2022-07-13 19:45:00|1919.7|1917.7|1919.8|1916.8|1921.6|1918.8|1919|1916.5|248
1657741800000|2022-07-13 19:50:00|1919.3|1916.3|1919.7|1916.7|1920.9|1918.4|1918.5|1915.9|266
1657742100000|2022-07-13 19:55:00|1920|1917|1919.9|1916.9|1920.9|1918.6|1918.9|1916|284
1657742400000|2022-07-13 20:00:00|1919.8|1916.8|1921.4|1919.4|1922.2|1919.6|1919.1|1916.1|262
1657742700000|2022-07-13 20:05:00|1921.8|1918.8|1920.6|1917.6|1922.1|1919.2|1920.1|1917.2|140
1657743000000|2022-07-13 20:10:00|1920.1|1918.1|1921.5|1918.5|1921.5|1918.5|1919.8|1916.9|210
1657743300000|2022-07-13 20:15:00|1921.4|1918.4|1921.4|1918.4|1922.2|1919.8|1920.2|1917.2|149
1657743600000|2022-07-13 20:20:00|1921.3|1918.3|1922.9|1919.9|1923.1|1920.1|1920.5|1917.5|113
1657743900000|2022-07-13 20:25:00|1922.8|1919.8|1923.4|1920.4|1923.4|1920.9|1922.1|1919.5|151
1657744200000|2022-07-13 20:30:00|1923.2|1920.2|1921.2|1918.2|1923.2|1920.2|1920.8|1917.8|173
1657744500000|2022-07-13 20:35:00|1921|1918|1920.7|1917.7|1921.4|1918.8|1920.2|1917.4|114
1657744800000|2022-07-13 20:40:00|1920.8|1917.8|1920|1917|1920.8|1918.1|1919.9|1916.9|129
1657745100000|2022-07-13 20:45:00|1919.9|1916.9|1921.5|1918.5|1921.5|1918.5|1919.9|1916.9|162
1657745400000|2022-07-13 20:50:00|1921.4|1918.4|1922.3|1919.3|1923|1920|1921.3|1918.3|140
1657745700000|2022-07-13 20:55:00|1922.1|1919.1|1923|1920|1926.1|1920.1|1921.6|1916.2|184
1657749600000|2022-07-13 22:00:00|1927.1|1919.9|1925.6|1919.7|1928.1|1922.7|1923.5|1916|345
1657749900000|2022-07-13 22:05:00|1925.4|1919.6|1923|1920|1926.1|1921.6|1922.8|1916.3|131
1657750200000|2022-07-13 22:10:00|1923.6|1918.6|1927.1|1918.1|1928.4|1920.9|1922.2|1916.8|327
1657750500000|2022-07-13 22:15:00|1926.9|1918.2|1923.3|1918|1927.4|1919.5|1921.7|1916.1|298
1657750800000|2022-07-13 22:20:00|1923.5|1918.1|1922.5|1919.5|1927|1920.2|1921.3|1914.8|328
1657751100000|2022-07-13 22:25:00|1922.6|1919.6|1922.7|1919.7|1925.4|1920.1|1921.6|1917.2|187
1657751400000|2022-07-13 22:30:00|1922.8|1919.8|1922|1919|1923.3|1920.3|1921.9|1918.9|165
1657751700000|2022-07-13 22:35:00|1921.9|1918.9|1920.9|1917.9|1922|1919.1|1920.4|1917.4|183
1657752000000|2022-07-13 22:40:00|1921|1918|1921.1|1918.1|1921.4|1919|1919.9|1916.9|162
1657752300000|2022-07-13 22:45:00|1920.9|1917.9|1920.3|1917.3|1921.3|1918.6|1919.5|1916.5|174
1657752600000|2022-07-13 22:50:00|1920.5|1917.5|1920.3|1917.3|1921.2|1918.2|1919.4|1916.4|146
1657752900000|2022-07-13 22:55:00|1920.4|1917.4|1919.9|1916.9|1920.6|1917.7|1918.8|1915.8|143
1657753200000|2022-07-13 23:00:00|1920|1917|1920.7|1917.7|1921.5|1918.5|1919.2|1916.2|169
1657753500000|2022-07-13 23:05:00|1920.8|1917.8|1919.8|1916.8|1921.4|1918.4|1919.3|1916.3|120
1657753800000|2022-07-13 23:10:00|1919.9|1916.9|1918|1915|1920|1917|1917|1914.1|189
1657754100000|2022-07-13 23:15:00|1918.1|1915.1|1917.7|1914.7|1918.3|1915.3|1916.9|1913.9|172
1657754400000|2022-07-13 23:20:00|1917.8|1914.8|1917.4|1914.4|1918.1|1915.2|1916.8|1914|154
1657754700000|2022-07-13 23:25:00|1917.5|1914.5|1918.2|1915.2|1918.2|1915.2|1916.7|1913.7|145
1657755000000|2022-07-13 23:30:00|1918.1|1915.1|1917|1914|1918.8|1915.8|1917|1914|131
1657755300000|2022-07-13 23:35:00|1916.9|1913.9|1914.8|1911.8|1917.1|1914.1|1914.1|1911.6|180
1657755600000|2022-07-13 23:40:00|1914.7|1911.7|1914.2|1911.2|1914.8|1912|1913.2|1910.2|176
1657755900000|2022-07-13 23:45:00|1914.3|1911.3|1914.4|1911.4|1914.6|1911.8|1913.2|1910.2|168
1657756200000|2022-07-13 23:50:00|1914.3|1911.3|1914.5|1911.5|1915.2|1912.9|1913.4|1911|180
1657756500000|2022-07-13 23:55:00|1914.6|1911.6|1915.1|1912.1|1915.4|1912.9|1913.4|1910.8|210
1657756800000|2022-07-14 00:00:00|1915.3|1912.3|1915.9|1912.9|1916.4|1914|1913.7|1911|407
1657757100000|2022-07-14 00:05:00|1916|1913|1915.3|1912.3|1916.4|1914|1914.1|1911.5|270
1657757400000|2022-07-14 00:10:00|1915.4|1912.4|1916.3|1913.3|1916.5|1914.1|1914.7|1912.1|241
1657757700000|2022-07-14 00:15:00|1916.4|1913.4|1915.2|1913.2|1917.1|1914.8|1914.5|1912.1|249
1657758000000|2022-07-14 00:20:00|1915.1|1913.1|1914.3|1911.3|1916.8|1914.1|1914.2|1911.2|223
1657758300000|2022-07-14 00:25:00|1914.1|1911.1|1915.3|1912.3|1915.6|1912.9|1913.6|1910.6|196
1657758600000|2022-07-14 00:30:00|1915.2|1912.2|1914.3|1911.3|1915.8|1913.2|1913.4|1910.8|217
1657758900000|2022-07-14 00:35:00|1914.2|1911.2|1914|1911|1914.4|1911.7|1912.9|1910.1|258
1657759200000|2022-07-14 00:40:00|1914.1|1911.1|1914.7|1911.7|1915.3|1912.3|1913.4|1910.4|322
1657759500000|2022-07-14 00:45:00|1914.6|1911.6|1914.3|1912.3|1915.1|1912.7|1912.6|1910.1|237
1657759800000|2022-07-14 00:50:00|1914.4|1912.4|1914.2|1911.2|1914.9|1912.5|1912.8|1909.8|355
1657760100000|2022-07-14 00:55:00|1914.3|1911.3|1915.1|1912.1|1916.1|1913.3|1914|1911|357
1657760400000|2022-07-14 01:00:00|1915|1912|1915.2|1912.2|1917.2|1914.7|1913.8|1911|756
1657760700000|2022-07-14 01:05:00|1915.3|1912.3|1911.8|1908.8|1915.3|1912.9|1911.4|1908.4|384
1657761000000|2022-07-14 01:10:00|1911.9|1908.9|1909.5|1906.5|1911.9|1908.9|1907.4|1904.4|572
1657761300000|2022-07-14 01:15:00|1909.6|1906.6|1911.8|1908.8|1913.2|1910.2|1909.2|1906.2|502
1657761600000|2022-07-14 01:20:00|1911.7|1908.7|1915.8|1912.8|1916|1913|1911.7|1908.7|478
1657761900000|2022-07-14 01:25:00|1915.9|1912.9|1913.9|1910.9|1916|1913.3|1912.4|1909.5|443
1657762200000|2022-07-14 01:30:00|1914.2|1911.2|1912.5|1909.5|1915|1912|1911.6|1908.6|737
1657762500000|2022-07-14 01:35:00|1912.4|1909.4|1912.6|1909.6|1913.6|1910.6|1910.7|1907.7|553
1657762800000|2022-07-14 01:40:00|1912.5|1909.5|1909.9|1906.9|1912.8|1910|1908.5|1906.2|544
1657763100000|2022-07-14 01:45:00|1910.7|1907.7|1910.7|1907.7|1912.2|1909.7|1910.1|1907.4|472
1657763400000|2022-07-14 01:50:00|1910.8|1907.8|1909.6|1906.6|1911.8|1909.2|1908.2|1905.4|449
1657763700000|2022-07-14 01:55:00|1909.4|1906.4|1912.7|1909.7|1914|1911|1909.1|1906.1|454
1657764000000|2022-07-14 02:00:00|1912.5|1909.5|1914.1|1911.1|1914.7|1912.2|1912.5|1909.5|442
1657764300000|2022-07-14 02:05:00|1914.5|1911.5|1914.7|1911.7|1915.8|1912.8|1913.4|1910.6|385
1657764600000|2022-07-14 02:10:00|1914.8|1911.8|1914|1911|1915.1|1912.1|1912.6|1909.9|403
1657764900000|2022-07-14 02:15:00|1913.9|1910.9|1912.9|1910.9|1914.2|1911.2|1912.4|1910.1|221
1657765200000|2022-07-14 02:20:00|1913.3|1911.3|1914.3|1911.3|1914.4|1912.4|1913.3|1910.7|194
1657765500000|2022-07-14 02:25:00|1914.2|1911.2|1915|1912|1917.3|1914.3|1913.8|1911.2|303
1657765800000|2022-07-14 02:30:00|1914.9|1911.9|1915.1|1912.1|1916|1913.5|1913.4|1910.9|441
1657766100000|2022-07-14 02:35:00|1915.2|1912.2|1917.5|1914.5|1919.1|1916.5|1914.1|1911.7|417
1657766400000|2022-07-14 02:40:00|1917.4|1914.4|1918.5|1916.5|1919.1|1916.6|1916.2|1913.8|420
1657766700000|2022-07-14 02:45:00|1919.1|1916.1|1916.9|1914.9|1920|1917.6|1916.6|1914.4|476
1657767000000|2022-07-14 02:50:00|1917.1|1915.1|1915.5|1913.5|1917.3|1915.1|1914.8|1912.5|398
1657767300000|2022-07-14 02:55:00|1915.4|1913.4|1916.8|1913.8|1918|1915.5|1915.1|1912.4|339
1657767600000|2022-07-14 03:00:00|1916.7|1913.7|1918.8|1916.8|1919.2|1917.1|1916.1|1913.6|300
1657767900000|2022-07-14 03:05:00|1918.9|1916.9|1918.2|1916.2|1920.4|1917.6|1918|1915.6|284
1657768200000|2022-07-14 03:10:00|1918.3|1916.3|1918.8|1916.8|1919.6|1917.1|1917.2|1914.7|331
1657768500000|2022-07-14 03:15:00|1918.6|1916.6|1918.6|1916.6|1920|1917.9|1918.2|1915.8|227
1657768800000|2022-07-14 03:20:00|1918.7|1916.7|1919.5|1917.5|1921.1|1918.8|1918.4|1916.3|284
1657769100000|2022-07-14 03:25:00|1919.6|1917.6|1919.9|1917.9|1921.2|1918.8|1918.5|1916.2|294
1657769400000|2022-07-14 03:30:00|1919.8|1917.8|1919.8|1917.8|1921.6|1918.9|1919.5|1917.2|222
1657769700000|2022-07-14 03:35:00|1919.9|1917.9|1918.6|1916.6|1921.1|1918.8|1918.4|1916.1|186
1657770000000|2022-07-14 03:40:00|1918.7|1916.7|1918.9|1916.9|1920|1917.4|1918.1|1915.7|230
1657770300000|2022-07-14 03:45:00|1919|1917|1919.3|1916.3|1920.2|1917.7|1918.3|1916|230
1657770600000|2022-07-14 03:50:00|1919.4|1916.4|1919.2|1917.2|1920.1|1917.7|1918.8|1916.4|99
1657770900000|2022-07-14 03:55:00|1919.6|1917.6|1919|1916|1920.7|1918.2|1919|1916|162
1657771200000|2022-07-14 04:00:00|1919.1|1916.1|1917.9|1915.9|1919.5|1916.7|1917.7|1915.4|137
1657771500000|2022-07-14 04:05:00|1918|1916|1916.8|1914.8|1919|1916.6|1916.7|1914.7|150
1657771800000|2022-07-14 04:10:00|1917|1915|1917.2|1915.2|1918.3|1915.9|1916.7|1914.4|119
1657772100000|2022-07-14 04:15:00|1917.1|1915.1|1917.1|1915.1|1918.7|1915.9|1917|1914.7|117
1657772400000|2022-07-14 04:20:00|1917|1915|1915.5|1913.5|1917.3|1915.2|1915.5|1913.1|102
1657772700000|2022-07-14 04:25:00|1915.6|1913.6|1916.5|1913.5|1917.1|1914.6|1915.4|1913|121
1657773000000|2022-07-14 04:30:00|1916.7|1913.7|1916.2|1913.2|1917|1914|1915.1|1912.7|145
1657773300000|2022-07-14 04:35:00|1916.1|1913.1|1912.3|1910.3|1918.3|1915.7|1912.3|1909.8|322
1657773600000|2022-07-14 04:40:00|1912.4|1910.4|1914.2|1912.2|1916.4|1913.6|1911.3|1908.8|309
1657773900000|2022-07-14 04:45:00|1914.4|1912.4|1916.2|1913.2|1916.2|1913.2|1913.9|1910.9|369
1657774200000|2022-07-14 04:50:00|1916.5|1913.5|1913.6|1910.6|1916.5|1913.5|1913.6|1910.6|237
1657774500000|2022-07-14 04:55:00|1913.7|1910.7|1913.3|1910.3|1914.4|1911.4|1912.2|1909.2|259
1657774800000|2022-07-14 05:00:00|1913.2|1910.2|1913.2|1910.2|1915.3|1912.3|1911.5|1908.9|383
1657775100000|2022-07-14 05:05:00|1913.5|1910.5|1913.2|1910.2|1913.7|1910.7|1912.5|1909.5|213
1657775400000|2022-07-14 05:10:00|1913.1|1910.1|1913.6|1910.6|1914.1|1911.2|1912.4|1909.4|165
1657775700000|2022-07-14 05:15:00|1913.4|1910.4|1913.5|1910.5|1914.1|1911.4|1912.9|1910|179
1657776000000|2022-07-14 05:20:00|1913.4|1910.4|1911.1|1908.1|1913.6|1910.6|1910.7|1907.8|257
1657776300000|2022-07-14 05:25:00|1911|1908|1910.9|1907.9|1911.9|1908.9|1910.2|1907.2|253
1657776600000|2022-07-14 05:30:00|1911|1908|1911|1908|1911.3|1908.7|1908.8|1905.8|514
1657776900000|2022-07-14 05:35:00|1910.7|1907.7|1909.1|1906.1|1911.4|1908.7|1908.7|1906.1|429
1657777200000|2022-07-14 05:40:00|1909.2|1906.2|1907.1|1904.1|1909.8|1906.8|1906.3|1903.3|464
1657777500000|2022-07-14 05:45:00|1907|1904|1906.8|1903.8|1907.5|1904.5|1905.5|1902.5|462
1657777800000|2022-07-14 05:50:00|1906.9|1903.9|1908.1|1905.1|1908.1|1905.1|1905.1|1902.1|427
1657778100000|2022-07-14 05:55:00|1907.9|1904.9|1909|1906|1910.5|1907.5|1905.9|1902.9|547
1657778400000|2022-07-14 06:00:00|1908.7|1905.7|1908.3|1905.3|1910.3|1907.3|1906.9|1903.9|641
1657778700000|2022-07-14 06:05:00|1908.2|1905.2|1909.2|1906.2|1910.9|1907.9|1907.5|1904.5|664
1657779000000|2022-07-14 06:10:00|1909.3|1906.3|1908.1|1905.1|1909.3|1906.3|1906.3|1903.3|638
1657779300000|2022-07-14 06:15:00|1908.3|1905.3|1906.5|1903.5|1908.3|1905.3|1905.6|1902.6|459
1657779600000|2022-07-14 06:20:00|1906.1|1903.1|1905.7|1902.7|1907.2|1904.2|1904.5|1901.5|628
1657779900000|2022-07-14 06:25:00|1906.1|1903.1|1903.1|1900.1|1906.9|1903.9|1903|1900|573
1657780200000|2022-07-14 06:30:00|1903|1900|1904.4|1901.4|1905.3|1902.3|1902.8|1899.8|597
1657780500000|2022-07-14 06:35:00|1904.5|1901.5|1904|1901|1905.1|1902.1|1902.7|1899.7|509
1657780800000|2022-07-14 06:40:00|1903.8|1900.8|1904.5|1901.5|1905.5|1902.7|1902.1|1899.4|623
1657781100000|2022-07-14 06:45:00|1904.4|1901.4|1906.2|1903.2|1908|1905.5|1903.5|1900.9|636
1657781400000|2022-07-14 06:50:00|1905.9|1902.9|1903|1900|1906.8|1903.8|1901.9|1899.1|575
1657781700000|2022-07-14 06:55:00|1903.4|1900.4|1900.3|1897.3|1904|1901|1899.5|1897|701
1657782000000|2022-07-14 07:00:00|1900.2|1897.2|1898.8|1896.8|1903.4|1900.4|1898.1|1895.4|788
1657782300000|2022-07-14 07:05:00|1899.4|1897.4|1900.1|1898.1|1900.7|1898.2|1897.3|1894.8|729
1657782600000|2022-07-14 07:10:00|1900.5|1898.5|1899.8|1897.8|1903|1900.4|1897.5|1895.3|582
1657782900000|2022-07-14 07:15:00|1899.7|1897.7|1901.5|1899.5|1904|1901.5|1899.7|1897.6|627
1657783200000|2022-07-14 07:20:00|1901.4|1899.4|1901.7|1898.7|1903.1|1900.6|1899.7|1897.3|510
1657783500000|2022-07-14 07:25:00|1901.8|1898.8|1899.7|1896.7|1902.7|1900.2|1897.9|1894.9|518
1657783800000|2022-07-14 07:30:00|1899.2|1897.2|1900.9|1897.9|1901.5|1898.5|1897|1894.6|520
1657784100000|2022-07-14 07:35:00|1900.8|1897.8|1900.6|1898.6|1903.5|1901.5|1899.5|1897.3|492
1657784400000|2022-07-14 07:40:00|1901.4|1898.4|1901.2|1899.2|1902.6|1900|1898.7|1896|424
1657784700000|2022-07-14 07:45:00|1901.1|1899.1|1903|1900|1904.2|1901.5|1900.6|1898.6|507
1657785000000|2022-07-14 07:50:00|1902.8|1899.8|1901.8|1899.8|1903.1|1900.7|1900|1897.3|411
1657785300000|2022-07-14 07:55:00|1901.9|1899.9|1901.8|1899.8|1904.6|1902.2|1901.2|1899.2|422
1657785600000|2022-07-14 08:00:00|1902.1|1900.1|1901.4|1899.4|1904|1901.5|1900|1897.6|559
1657785900000|2022-07-14 08:05:00|1901.5|1899.5|1902.3|1900.3|1902.9|1900.8|1899.5|1897.2|437
1657786200000|2022-07-14 08:10:00|1902.2|1900.2|1898.5|1896.5|1902.4|1900.3|1898.4|1896.4|465
1657786500000|2022-07-14 08:15:00|1898.6|1896.6|1897.1|1894.1|1899.3|1896.8|1895.4|1892.9|596
1657786800000|2022-07-14 08:20:00|1896.9|1893.9|1898.1|1896.1|1898.3|1896.2|1895.1|1892.9|515
1657787100000|2022-07-14 08:25:00|1898|1896|1899.5|1896.5|1901.8|1899.3|1897.9|1895.4|418
1657787400000|2022-07-14 08:30:00|1899.6|1896.6|1899.3|1896.3|1900.7|1898.1|1897.5|1894.5|476
1657787700000|2022-07-14 08:35:00|1899.2|1896.2|1896.9|1894.9|1901.7|1898.9|1896.5|1893.6|513
1657788000000|2022-07-14 08:40:00|1896.8|1894.8|1894.7|1891.7|1897|1895|1893.6|1891.2|498
1657788300000|2022-07-14 08:45:00|1894.8|1891.8|1895|1893|1896.8|1894.3|1893.4|1890.4|437
1657788600000|2022-07-14 08:50:00|1895.1|1893.1|1895.5|1892.5|1895.8|1893.7|1893.1|1890.3|479
1657788900000|2022-07-14 08:55:00|1895.6|1892.6|1893.8|1890.8|1897.3|1894.9|1892.8|1890.1|401
1657789200000|2022-07-14 09:00:00|1893.7|1890.7|1895.8|1892.8|1895.8|1893.4|1892.4|1889.7|524
1657789500000|2022-07-14 09:05:00|1895.2|1893.2|1894.1|1891.1|1896.6|1894.3|1893.2|1890.2|446
1657789800000|2022-07-14 09:10:00|1894|1891|1894.4|1891.4|1895.1|1892.9|1892.6|1890|410
1657790100000|2022-07-14 09:15:00|1894.5|1891.5|1894.7|1892.7|1896|1893.4|1892.4|1889.9|513
1657790400000|2022-07-14 09:20:00|1894.8|1892.8|1890.5|1888.5|1895.9|1893.4|1890.2|1888|386
1657790700000|2022-07-14 09:25:00|1890.6|1888.6|1892.3|1889.3|1894.8|1892.3|1890.5|1888.1|455
1657791000000|2022-07-14 09:30:00|1892.4|1889.4|1887.4|1885.4|1893.2|1890.8|1887.3|1884.9|707
1657791300000|2022-07-14 09:35:00|1887.5|1885.5|1888.7|1886.7|1889.9|1887.7|1886.3|1884|523
1657791600000|2022-07-14 09:40:00|1888.6|1886.6|1892.5|1889.5|1893.4|1890.6|1887.5|1885.5|570
1657791900000|2022-07-14 09:45:00|1892.4|1889.4|1893.8|1891.8|1893.9|1891.9|1891.7|1888.7|368
1657792200000|2022-07-14 09:50:00|1893.7|1891.7|1893.8|1891.8|1896.8|1894.5|1891.5|1889|523
1657792500000|2022-07-14 09:55:00|1893.4|1891.4|1894.3|1892.3|1895.4|1892.8|1892.7|1890.6|406
1657792800000|2022-07-14 10:00:00|1894.4|1892.4|1891.8|1889.8|1895.3|1892.9|1891.5|1889.4|349
1657793100000|2022-07-14 10:05:00|1891.9|1889.9|1892.5|1889.5|1893.4|1890.8|1891.5|1889.1|323
1657793400000|2022-07-14 10:10:00|1892.4|1889.4|1891.7|1888.7|1892.9|1890.6|1890.2|1888.1|433
1657793700000|2022-07-14 10:15:00|1891.6|1888.6|1889.3|1887.3|1891.9|1889.3|1889|1886.8|312
1657794000000|2022-07-14 10:20:00|1889.1|1887.1|1887|1884|1889.9|1887.6|1886|1883.8|443
1657794300000|2022-07-14 10:25:00|1887.1|1884.1|1886.4|1884.4|1887.9|1885.4|1885.9|1882.9|413
1657794600000|2022-07-14 10:30:00|1886.3|1884.3|1886.4|1883.4|1887.1|1884.5|1885|1882.1|350
1657794900000|2022-07-14 10:35:00|1886.6|1883.6|1887.4|1885.4|1887.8|1885.8|1885.6|1883.2|359
1657795200000|2022-07-14 10:40:00|1887.3|1885.3|1885.2|1882.2|1887.9|1885.7|1884|1881.1|334
1657795500000|2022-07-14 10:45:00|1885.3|1882.3|1882.7|1880.7|1886.2|1883.3|1881.7|1879.2|485
1657795800000|2022-07-14 10:50:00|1882.6|1880.6|1883.5|1880.5|1884.9|1882.6|1881.4|1878.8|503
1657796100000|2022-07-14 10:55:00|1883.4|1880.4|1878.7|1875.7|1884.6|1881.7|1877.8|1875.2|433
1657796400000|2022-07-14 11:00:00|1878.5|1875.5|1877.5|1875.5|1881.3|1878.8|1875.5|1873.1|773
1657796700000|2022-07-14 11:05:00|1877.4|1875.4|1878|1875|1878.4|1875.7|1872.1|1869.6|492
1657797000000|2022-07-14 11:10:00|1877.6|1874.6|1879.4|1876.4|1879.9|1877.3|1876.9|1874.3|486
1657797300000|2022-07-14 11:15:00|1879.5|1876.5|1879|1876|1879.5|1876.7|1876.4|1873.9|403
1657797600000|2022-07-14 11:20:00|1879.1|1876.1|1880.9|1877.9|1883.1|1880.6|1878|1875.4|569
1657797900000|2022-07-14 11:25:00|1881|1878|1884|1881|1884.2|1881.2|1880.6|1877.7|512
1657798200000|2022-07-14 11:30:00|1883.8|1880.8|1877.3|1874.3|1884.9|1881.9|1875.6|1872.6|698
1657798500000|2022-07-14 11:35:00|1877.4|1874.4|1876.5|1873.5|1878|1875|1874|1871.1|588
1657798800000|2022-07-14 11:40:00|1876.6|1873.6|1879.4|1876.4|1880.2|1877.5|1875.7|1872.7|562
1657799100000|2022-07-14 11:45:00|1879.3|1876.3|1875.6|1873.6|1880.3|1877.5|1875.1|1873.1|461
1657799400000|2022-07-14 11:50:00|1875.9|1872.9|1873.1|1870.1|1875.9|1873.6|1871|1868.6|490
1657799700000|2022-07-14 11:55:00|1872.6|1870.6|1872.2|1870.2|1873.2|1870.8|1870.5|1867.9|536
1657800000000|2022-07-14 12:00:00|1872.3|1870.3|1867.3|1865.3|1873.4|1871|1866.8|1864.2|687
1657800300000|2022-07-14 12:05:00|1866.7|1864.7|1861.6|1859.6|1867.7|1865.3|1859.9|1857.6|710
1657800600000|2022-07-14 12:10:00|1862.2|1860.2|1860|1858|1863.1|1860.2|1853.9|1851.9|861
1657800900000|2022-07-14 12:15:00|1861|1857.9|1865.5|1863.5|1866.2|1863.7|1858.1|1856.1|708
1657801200000|2022-07-14 12:20:00|1865.3|1863.3|1859.7|1856.7|1865.9|1863.3|1857.5|1855.1|937
1657801500000|2022-07-14 12:25:00|1859.5|1856.5|1861.2|1858.2|1863.5|1861.3|1857.1|1854.9|715
1657801800000|2022-07-14 12:30:00|1861.3|1858.3|1861.3|1858.3|1865.1|1862.1|1856.1|1853.1|1120
1657802100000|2022-07-14 12:35:00|1861.7|1858.7|1853.2|1850.2|1862.8|1859.8|1852.8|1849.8|969
1657802400000|2022-07-14 12:40:00|1853.3|1850.3|1853.2|1851.2|1856.6|1853.6|1852.9|1849.9|885
1657802700000|2022-07-14 12:45:00|1853.4|1851.4|1852.2|1849.2|1856.4|1853.4|1849.6|1846.7|988
1657803000000|2022-07-14 12:50:00|1852.1|1849.1|1850|1847|1853.6|1850.8|1849.7|1847|640
1657803300000|2022-07-14 12:55:00|1849.7|1846.7|1848|1845|1852.8|1849.8|1846.9|1843.9|704
1657803600000|2022-07-14 13:00:00|1847.6|1844.6|1836.4|1834.4|1849|1846|1833.5|1830.9|1368
1657803900000|2022-07-14 13:05:00|1836.5|1834.5|1838.9|1835.9|1841.4|1838.6|1835.7|1833.7|1122
1657804200000|2022-07-14 13:10:00|1838.5|1835.5|1837.5|1835.5|1840.2|1837.7|1835.5|1833.5|1062
1657804500000|2022-07-14 13:15:00|1837.8|1835.8|1835.7|1832.7|1843.6|1840.6|1834.7|1832.1|1043
1657804800000|2022-07-14 13:20:00|1835.6|1832.6|1833|1830|1836.3|1833.8|1828.9|1826.6|1151
1657805100000|2022-07-14 13:25:00|1832.8|1829.8|1834.9|1831.9|1838.1|1835.4|1832.4|1829.4|958
1657805400000|2022-07-14 13:30:00|1834.6|1831.6|1831.3|1828.3|1838.9|1835.9|1826.2|1823.2|1532
1657805700000|2022-07-14 13:35:00|1831.4|1828.4|1827|1824|1832.2|1829.2|1826.4|1823.6|1457
1657806000000|2022-07-14 13:40:00|1827.1|1824.1|1823.4|1820.4|1827.1|1824.1|1821.8|1818.8|1383
1657806300000|2022-07-14 13:45:00|1823.3|1820.3|1824.8|1821.8|1825.1|1822.1|1819.6|1816.6|1494
1657806600000|2022-07-14 13:50:00|1825.3|1822.3|1828|1825|1833.8|1830.8|1823.8|1820.8|1385
1657806900000|2022-07-14 13:55:00|1828.1|1825.1|1825.7|1822.7|1830.6|1827.6|1824.4|1821.4|1404
1657807200000|2022-07-14 14:00:00|1825.5|1822.5|1817.9|1814.9|1825.5|1822.5|1817.7|1814.7|1481
1657807500000|2022-07-14 14:05:00|1818.1|1815.1|1817.4|1814.4|1819.7|1816.7|1815.7|1812.7|1199
1657807800000|2022-07-14 14:10:00|1817.5|1814.5|1818.7|1815.7|1826.6|1823.6|1816.2|1813.2|1190
1657808100000|2022-07-14 14:15:00|1818.8|1815.8|1826.3|1823.3|1826.6|1823.6|1818.4|1815.4|879
1657808400000|2022-07-14 14:20:00|1826.6|1823.6|1825.6|1822.6|1830|1827|1823.2|1820.2|1107
1657808700000|2022-07-14 14:25:00|1825.7|1822.7|1826.8|1823.8|1829.3|1826.3|1823.8|1820.8|1103
1657809000000|2022-07-14 14:30:00|1826.7|1823.7|1826|1823|1828.8|1825.8|1821.9|1819.1|1101
1657809300000|2022-07-14 14:35:00|1826.2|1823.2|1831.3|1828.3|1831.3|1828.3|1824.3|1821.3|726
1657809600000|2022-07-14 14:40:00|1831.2|1828.2|1832.3|1829.3|1835.7|1832.7|1830.1|1827.1|999
1657809900000|2022-07-14 14:45:00|1832.2|1829.2|1830.1|1827.1|1832.6|1830|1827.3|1824.3|815
1657810200000|2022-07-14 14:50:00|1830.4|1827.4|1833.2|1830.2|1834.8|1831.8|1830.1|1827.4|766
1657810500000|2022-07-14 14:55:00|1833.3|1830.3|1833.9|1830.9|1835.5|1832.5|1830.6|1827.6|773
1657810800000|2022-07-14 15:00:00|1833.8|1830.8|1836.6|1833.6|1840.3|1837.3|1832.2|1829.2|1190
1657811100000|2022-07-14 15:05:00|1836.4|1833.4|1836.3|1833.3|1840.6|1837.6|1833.4|1830.4|919
1657811400000|2022-07-14 15:10:00|1836.2|1833.2|1832.3|1830.3|1836.2|1833.2|1831.6|1828.7|890
1657811700000|2022-07-14 15:15:00|1832.4|1830.4|1838.6|1835.6|1839.8|1836.9|1830|1827.6|948
1657812000000|2022-07-14 15:20:00|1838|1836|1837.7|1834.7|1839.4|1836.8|1836.5|1833.6|774
1657812300000|2022-07-14 15:25:00|1837.6|1834.6|1838.6|1835.6|1839.2|1836.5|1835.4|1832.9|637
1657812600000|2022-07-14 15:30:00|1838.7|1835.7|1843.7|1840.7|1843.7|1840.7|1837.7|1834.7|809
1657812900000|2022-07-14 15:35:00|1843.8|1840.8|1845.4|1842.4|1845.7|1842.7|1840|1837|822
1657813200000|2022-07-14 15:40:00|1845.3|1842.3|1846|1844|1848.3|1846|1843.8|1841.1|1048
1657813500000|2022-07-14 15:45:00|1846.2|1844.2|1847|1845|1850|1847.7|1846.1|1843.7|825
1657813800000|2022-07-14 15:50:00|1847.1|1845.1|1844|1842|1850.4|1847.8|1844|1841.6|665
1657814100000|2022-07-14 15:55:00|1843.6|1841.6|1843.3|1840.3|1844.9|1842.4|1841.3|1839|610
1657814400000|2022-07-14 16:00:00|1843.2|1840.2|1839.6|1837.6|1843.6|1841|1838.6|1836.2|641
1657814700000|2022-07-14 16:05:00|1840.2|1837.2|1839.5|1837.5|1842.3|1839.8|1839.3|1836.8|493
1657815000000|2022-07-14 16:10:00|1839.4|1837.4|1837.6|1835.6|1841.1|1838.3|1837.5|1835.1|457
1657815300000|2022-07-14 16:15:00|1837.8|1835.8|1837.2|1834.2|1839.2|1836.8|1834.7|1832.3|553
1657815600000|2022-07-14 16:20:00|1837.3|1834.3|1830.7|1827.7|1837.3|1834.3|1829.9|1827.3|625
1657815900000|2022-07-14 16:25:00|1830.8|1827.8|1831.2|1828.2|1832.3|1829.5|1829.6|1827.1|530
1657816200000|2022-07-14 16:30:00|1831.3|1828.3|1830.5|1828.5|1833.3|1830.6|1829.8|1827.5|514
1657816500000|2022-07-14 16:35:00|1830.4|1828.4|1832.4|1830.4|1833.6|1830.6|1829.7|1827.2|540
1657816800000|2022-07-14 16:40:00|1833|1830|1831.4|1829.4|1833|1830.3|1829.4|1827.1|541
1657817100000|2022-07-14 16:45:00|1831.2|1829.2|1828.1|1825.1|1832.8|1830.5|1827.3|1824.3|826
1657817400000|2022-07-14 16:50:00|1828|1825|1831.7|1828.7|1833|1830.5|1827.4|1824.8|608
1657817700000|2022-07-14 16:55:00|1831.3|1829.3|1827.5|1825.5|1831.8|1829.3|1825.4|1823.1|618
1657818000000|2022-07-14 17:00:00|1828.2|1825.2|1831.4|1828.4|1831.9|1829.4|1827.6|1824.9|589
1657818300000|2022-07-14 17:05:00|1831.5|1828.5|1832.6|1829.6|1832.6|1829.6|1829.1|1826.1|499
1657818600000|2022-07-14 17:10:00|1832.5|1829.5|1829.5|1826.5|1832.5|1829.5|1828.3|1825.5|521
1657818900000|2022-07-14 17:15:00|1829.4|1826.4|1832.9|1829.9|1833.7|1830.7|1827.5|1824.8|494
1657819200000|2022-07-14 17:20:00|1833.1|1830.1|1835.9|1832.9|1836|1833.4|1833.1|1830.1|432
1657819500000|2022-07-14 17:25:00|1836.3|1833.3|1837.3|1834.3|1839.6|1837|1834.8|1831.8|433
1657819800000|2022-07-14 17:30:00|1837.5|1834.5|1837.6|1834.6|1839.1|1836.1|1836.6|1833.7|383
1657820100000|2022-07-14 17:35:00|1837.7|1834.7|1839.7|1836.7|1840|1837|1836.5|1833.7|321
1657820400000|2022-07-14 17:40:00|1839.8|1836.8|1840.1|1837.1|1841.6|1838.8|1839.2|1836.7|347
1657820700000|2022-07-14 17:45:00|1839.6|1837.6|1838.7|1835.7|1839.7|1837.7|1837|1834.3|367
1657821000000|2022-07-14 17:50:00|1838.9|1835.9|1839.8|1836.8|1840.3|1837.5|1837.7|1835.2|388
1657821300000|2022-07-14 17:55:00|1839.9|1836.9|1839.5|1837.5|1841.1|1838.1|1838.3|1835.7|456
1657821600000|2022-07-14 18:00:00|1840.1|1837.1|1841.8|1839.8|1842.3|1839.8|1840|1837|326
1657821900000|2022-07-14 18:05:00|1841.7|1839.7|1843.1|1840.1|1843.2|1840.6|1840.8|1838.1|287
1657822200000|2022-07-14 18:10:00|1843.2|1840.2|1844.5|1841.5|1845.2|1842.6|1842.2|1839.6|323
1657822500000|2022-07-14 18:15:00|1844.4|1841.4|1846.6|1843.6|1847|1844.3|1843.8|1841.1|452
1657822800000|2022-07-14 18:20:00|1846.5|1843.5|1847.1|1845.1|1848.2|1845.2|1845.7|1842.7|450
1657823100000|2022-07-14 18:25:00|1847.7|1844.7|1848.7|1845.7|1849.1|1846.3|1846.5|1843.5|442
1657823400000|2022-07-14 18:30:00|1848.8|1845.8|1846.4|1843.4|1849.7|1846.7|1846.2|1843.2|346
1657823700000|2022-07-14 18:35:00|1846.3|1843.3|1849.6|1847.6|1851|1848.2|1846.3|1843.3|326
1657824000000|2022-07-14 18:40:00|1849.8|1847.8|1848.8|1845.8|1850.2|1848.2|1848.7|1845.7|401
1657824300000|2022-07-14 18:45:00|1848.7|1845.7|1847.4|1845.4|1849.2|1846.4|1847.1|1845.1|210
1657824600000|2022-07-14 18:50:00|1847.3|1845.3|1847.5|1845.5|1848.6|1846.3|1846.1|1843.7|284
1657824900000|2022-07-14 18:55:00|1847.7|1845.7|1849.3|1846.3|1849.8|1847.4|1847.5|1845.3|370
1657825200000|2022-07-14 19:00:00|1849.2|1846.2|1847.2|1844.2|1849.4|1846.8|1846.7|1844.2|377
1657825500000|2022-07-14 19:05:00|1847.3|1844.3|1845.9|1842.9|1847.3|1844.5|1844.8|1842.4|296
1657825800000|2022-07-14 19:10:00|1846|1843|1846.5|1843.5|1847.2|1844.7|1844.7|1842.2|301
1657826100000|2022-07-14 19:15:00|1846.4|1843.4|1846.5|1843.5|1847.5|1844.9|1845.3|1842.9|317
1657826400000|2022-07-14 19:20:00|1846.4|1843.4|1847.6|1844.6|1847.9|1845.4|1845.7|1843.3|270
1657826700000|2022-07-14 19:25:00|1847.8|1844.8|1847.4|1844.4|1848|1845.4|1846.3|1843.7|290
1657827000000|2022-07-14 19:30:00|1847.5|1844.5|1846|1843|1848|1845|1845.5|1842.7|350
1657827300000|2022-07-14 19:35:00|1845.9|1842.9|1846|1843|1846.4|1843.7|1844.9|1842.1|339
1657827600000|2022-07-14 19:40:00|1845.9|1842.9|1845.7|1842.7|1846.6|1843.6|1845|1842.3|318
1657827900000|2022-07-14 19:45:00|1845.5|1842.5|1844.7|1841.7|1846.5|1844|1844|1841.5|278
1657828200000|2022-07-14 19:50:00|1844.8|1841.8|1844.5|1841.5|1845.4|1843|1844|1841.5|266
1657828500000|2022-07-14 19:55:00|1844.6|1841.6|1843.3|1840.3|1844.6|1842|1842.6|1839.9|215
1657828800000|2022-07-14 20:00:00|1843.9|1840.9|1845|1843|1846.2|1843.7|1843.7|1840.7|211
1657829100000|2022-07-14 20:05:00|1845.8|1842.8|1844.4|1842.4|1845.8|1843.2|1844.3|1841.8|113
1657829400000|2022-07-14 20:10:00|1844.5|1842.5|1845.3|1842.3|1845.5|1843|1844.4|1841.9|136
1657829700000|2022-07-14 20:15:00|1845.2|1842.2|1844.2|1842.2|1845.4|1842.8|1843.9|1841.5|104
1657830000000|2022-07-14 20:20:00|1844.3|1842.3|1844.7|1841.7|1844.9|1842.3|1843.5|1841.2|127
1657830300000|2022-07-14 20:25:00|1844.8|1841.8|1844.9|1841.9|1845.4|1842.9|1844.2|1841.8|71
1657830600000|2022-07-14 20:30:00|1844.8|1841.8|1844.8|1842.8|1845.4|1842.8|1844.2|1841.8|73
1657830900000|2022-07-14 20:35:00|1844.7|1842.7|1845.9|1842.9|1846.3|1843.4|1844.7|1842.1|75
1657831200000|2022-07-14 20:40:00|1845.8|1842.8|1845.1|1843.1|1846.1|1843.5|1845.1|1842.5|79
1657831500000|2022-07-14 20:45:00|1845.3|1843.3|1844.3|1841.3|1845.4|1843.3|1844.2|1841.2|96
1657831800000|2022-07-14 20:50:00|1844.4|1841.4|1844.9|1841.9|1845.2|1842.2|1844.2|1841.2|111
1657832100000|2022-07-14 20:55:00|1845.1|1842.1|1843.4|1840.4|1850.1|1842.2|1842.8|1837.9|251
1657836000000|2022-07-14 22:00:00|1845.6|1842.6|1846.3|1843.3|1847|1844|1845.5|1842.5|193
1657836300000|2022-07-14 22:05:00|1846.2|1843.2|1846.7|1843.7|1846.9|1844.1|1845.3|1842.3|137
1657836600000|2022-07-14 22:10:00|1846.8|1843.8|1846.5|1843.5|1846.8|1844|1845.7|1842.7|138
1657836900000|2022-07-14 22:15:00|1846.3|1843.3|1847.7|1844.7|1847.7|1844.8|1845.2|1842.2|202
1657837200000|2022-07-14 22:20:00|1847.6|1844.6|1847|1844|1847.8|1845.1|1846.6|1843.9|152
1657837500000|2022-07-14 22:25:00|1847.2|1844.2|1847.7|1844.7|1848.6|1845.3|1846.4|1842.7|182
1657837800000|2022-07-14 22:30:00|1847.2|1844.2|1847|1844|1847.6|1845.1|1846.5|1843.5|94
1657838100000|2022-07-14 22:35:00|1847.2|1844.2|1846.2|1843.2|1847.2|1844.8|1845.7|1843|107
1657838400000|2022-07-14 22:40:00|1846.3|1843.3|1845.9|1842.9|1846.4|1844|1845.7|1842.7|100
1657838700000|2022-07-14 22:45:00|1845.5|1843.5|1846.4|1843.4|1847.3|1844.3|1845.1|1842.4|153
1657839000000|2022-07-14 22:50:00|1846.3|1843.3|1846.2|1843.2|1846.8|1844.3|1845.5|1842.7|127
1657839300000|2022-07-14 22:55:00|1846.3|1843.3|1845.5|1842.5|1846.4|1844.1|1845.4|1842.4|181
1657839600000|2022-07-14 23:00:00|1845.9|1842.9|1846.3|1843.3|1846.3|1843.8|1844.9|1842.4|116
1657839900000|2022-07-14 23:05:00|1845.9|1843.9|1847|1844|1847.1|1844.6|1845.6|1843.3|119
1657840200000|2022-07-14 23:10:00|1846.9|1843.9|1844.9|1842.9|1847.1|1844.4|1844.8|1842.3|104
1657840500000|2022-07-14 23:15:00|1845|1843|1845.8|1842.8|1845.9|1843.1|1844.8|1842.2|80
1657840800000|2022-07-14 23:20:00|1845.7|1842.7|1846.1|1843.1|1846.1|1843.5|1844.7|1842|112
1657841100000|2022-07-14 23:25:00|1846|1843|1846|1844|1847|1844.3|1845.7|1843|93
1657841400000|2022-07-14 23:30:00|1846.1|1844.1|1846.5|1843.5|1847|1844.2|1845.5|1842.9|103
1657841700000|2022-07-14 23:35:00|1846.4|1843.4|1846|1844|1846.6|1844.1|1845.8|1843.3|73
1657842000000|2022-07-14 23:40:00|1845.9|1843.9|1846.3|1843.3|1847.1|1844.1|1845.8|1843.3|73
1657842300000|2022-07-14 23:45:00|1846.4|1843.4|1845.4|1842.4|1846.8|1844.3|1845.4|1842.4|104
1657842600000|2022-07-14 23:50:00|1845.5|1842.5|1845.9|1842.9|1846.1|1843.4|1845|1842.4|144
1657842900000|2022-07-14 23:55:00|1845.8|1842.8|1846.8|1843.8|1847.3|1844.7|1845.3|1842.6|192
1657843200000|2022-07-15 00:00:00|1846.9|1843.9|1846.2|1843.2|1848.1|1845.1|1844.5|1841.5|412
1657843500000|2022-07-15 00:05:00|1845.9|1842.9|1845.8|1842.8|1846.8|1844.3|1844.3|1841.7|287
1657843800000|2022-07-15 00:10:00|1845.9|1842.9|1846.5|1843.5|1847.4|1844.9|1845.2|1842.2|310
1657844100000|2022-07-15 00:15:00|1846.6|1843.6|1846.3|1844.3|1847.9|1845|1846.2|1843.2|279
1657844400000|2022-07-15 00:20:00|1846|1844|1842.6|1839.6|1846.6|1844.3|1842.1|1839.4|406
1657844700000|2022-07-15 00:25:00|1842.7|1839.7|1843.7|1840.7|1843.7|1841|1841.8|1838.9|346
1657845000000|2022-07-15 00:30:00|1843.6|1840.6|1844.4|1841.4|1844.8|1841.8|1842.3|1839.4|358
1657845300000|2022-07-15 00:35:00|1844.3|1841.3|1843.8|1840.8|1845|1842.5|1843.2|1840.6|217
1657845600000|2022-07-15 00:40:00|1843.7|1840.7|1843.9|1840.9|1845|1842.3|1842.9|1840.3|192
1657845900000|2022-07-15 00:45:00|1843.4|1841.4|1844.7|1841.7|1845|1842.5|1841.9|1839.5|300
1657846200000|2022-07-15 00:50:00|1844|1842|1844.8|1841.8|1845|1842.1|1842.4|1839.7|323
1657846500000|2022-07-15 00:55:00|1844.7|1841.7|1842.9|1839.9|1845|1842|1842.3|1839.3|314
1657846800000|2022-07-15 01:00:00|1842.8|1839.8|1839|1836|1845|1842|1839|1836|958
1657847100000|2022-07-15 01:05:00|1839.2|1836.2|1837.7|1834.7|1842.1|1839.1|1837.7|1834.7|654
1657847400000|2022-07-15 01:10:00|1837.9|1834.9|1841.3|1838.3|1841.6|1838.6|1837.1|1834.1|725
1657847700000|2022-07-15 01:15:00|1841.1|1838.1|1841.1|1838.1|1842.8|1839.8|1840.1|1837.1|601
1657848000000|2022-07-15 01:20:00|1841.2|1838.2|1840.5|1837.5|1842.6|1839.6|1839.6|1836.6|611
1657848300000|2022-07-15 01:25:00|1840.2|1837.2|1839|1836|1840.9|1837.9|1837.1|1834.1|552
1657848600000|2022-07-15 01:30:00|1838.7|1835.7|1839.7|1837.7|1842.6|1839.6|1837.9|1834.9|666
1657848900000|2022-07-15 01:35:00|1839.9|1837.9|1840.1|1838.1|1841.7|1839.2|1839.2|1836.6|563
1657849200000|2022-07-15 01:40:00|1840.2|1838.2|1837.6|1834.6|1841|1838.5|1837.1|1834.3|536
1657849500000|2022-07-15 01:45:00|1837.7|1834.7|1840.4|1838.4|1841.3|1838.7|1837.7|1834.7|458
1657849800000|2022-07-15 01:50:00|1840.3|1838.3|1841.8|1838.8|1842.4|1839.6|1839.5|1837|478
1657850100000|2022-07-15 01:55:00|1841.9|1838.9|1844.2|1841.2|1844.3|1841.8|1841|1838.3|437
1657850400000|2022-07-15 02:00:00|1844.1|1841.1|1844.4|1841.4|1845.7|1843.2|1841.8|1838.8|610
1657850700000|2022-07-15 02:05:00|1844.3|1841.3|1846.5|1843.5|1846.8|1844.2|1843.8|1841.2|583
1657851000000|2022-07-15 02:10:00|1846.3|1843.3|1845.4|1842.4|1846.6|1843.8|1843.7|1841.3|515
1657851300000|2022-07-15 02:15:00|1845.3|1842.3|1846.5|1843.5|1847.2|1844.7|1844.2|1841.5|362
1657851600000|2022-07-15 02:20:00|1846.4|1843.4|1845.7|1842.7|1847|1844.7|1844.9|1842.4|375
1657851900000|2022-07-15 02:25:00|1845.5|1842.5|1845.6|1842.6|1846.7|1843.8|1844.4|1841.8|472
1657852200000|2022-07-15 02:30:00|1845.4|1842.4|1842.3|1839.3|1846.2|1843.7|1841.1|1838.5|645
1657852500000|2022-07-15 02:35:00|1842.4|1839.4|1841.9|1838.9|1844.5|1841.9|1840.9|1837.9|441
1657852800000|2022-07-15 02:40:00|1842|1839|1840.5|1837.5|1842.7|1840.1|1840.3|1837.4|367
1657853100000|2022-07-15 02:45:00|1840.6|1837.6|1838.6|1836.6|1840.9|1838.2|1838.6|1835.9|348
1657853400000|2022-07-15 02:50:00|1838.7|1836.7|1840.3|1837.3|1841.2|1838.6|1838.4|1835.8|381
1657853700000|2022-07-15 02:55:00|1840.2|1837.2|1840.1|1837.1|1841.9|1839.6|1839.3|1836.5|379
1657854000000|2022-07-15 03:00:00|1840|1837|1839.7|1836.7|1840.2|1837.9|1837.9|1835.4|344
1657854300000|2022-07-15 03:05:00|1839.6|1836.6|1839.5|1836.5|1840.6|1838|1838.5|1835.8|338
1657854600000|2022-07-15 03:10:00|1839.6|1836.6|1839.5|1837.5|1840.9|1838|1838.5|1836|304
1657854900000|2022-07-15 03:15:00|1840.1|1837.1|1837.2|1834.2|1840.3|1837.7|1837|1834|443
1657855200000|2022-07-15 03:20:00|1837.3|1834.3|1835.3|1832.3|1837.3|1834.7|1835|1832|613
1657855500000|2022-07-15 03:25:00|1835.2|1832.2|1834.4|1831.4|1837.3|1834.5|1833.9|1830.9|485
1657855800000|2022-07-15 03:30:00|1834.5|1831.5|1833.9|1830.9|1835.3|1832.7|1833.5|1830.7|287
1657856100000|2022-07-15 03:35:00|1833.5|1831.5|1834.5|1832.5|1835.4|1832.8|1833.5|1830.6|271
1657856400000|2022-07-15 03:40:00|1835|1832|1835.9|1832.9|1836.1|1833.6|1834.5|1831.7|201
1657856700000|2022-07-15 03:45:00|1835.5|1832.5|1836|1833|1836.3|1833.4|1834.6|1831.9|241
1657857000000|2022-07-15 03:50:00|1835.9|1832.9|1834.9|1831.9|1836.3|1833.6|1834.7|1831.9|183
1657857300000|2022-07-15 03:55:00|1835.3|1832.3|1833.6|1831.6|1835.9|1833.3|1833.6|1830.9|215
1657857600000|2022-07-15 04:00:00|1833.7|1831.7|1833.4|1830.4|1834.4|1831.8|1833.1|1830.4|207
1657857900000|2022-07-15 04:05:00|1833.9|1830.9|1833.7|1830.7|1834.4|1832|1833.3|1830.3|130
1657858200000|2022-07-15 04:10:00|1833.8|1830.8|1833.5|1830.5|1834.4|1831.9|1833.4|1830.4|137
1657858500000|2022-07-15 04:15:00|1833.4|1830.4|1834.1|1831.1|1834.4|1832|1833.4|1830.4|143
1657858800000|2022-07-15 04:20:00|1833.9|1830.9|1835.5|1832.5|1836.3|1833.3|1832|1829|340
1657859100000|2022-07-15 04:25:00|1835.8|1832.8|1833.1|1830.1|1835.8|1832.8|1832.4|1829.4|459
1657859400000|2022-07-15 04:30:00|1832.9|1829.9|1836.4|1833.4|1837.4|1834.4|1832.9|1829.9|293
1657859700000|2022-07-15 04:35:00|1836.5|1833.5|1836.2|1833.2|1837|1834|1835.3|1832.3|284
1657860000000|2022-07-15 04:40:00|1836.1|1833.1|1837.7|1834.7|1837.9|1834.9|1835.7|1832.7|286
1657860300000|2022-07-15 04:45:00|1837.6|1834.6|1837.5|1834.5|1838.5|1835.5|1836.4|1833.4|294
1657860600000|2022-07-15 04:50:00|1837.4|1834.4|1836.3|1833.3|1837.5|1834.5|1834.9|1831.9|269
1657860900000|2022-07-15 04:55:00|1836.5|1833.5|1836.8|1833.8|1837.7|1834.7|1836.3|1833.3|204
1657861200000|2022-07-15 05:00:00|1836.9|1833.9|1834.6|1831.6|1837.9|1834.9|1833.8|1830.8|368
1657861500000|2022-07-15 05:05:00|1834.5|1831.5|1835.3|1832.3|1836.1|1833.1|1833.5|1830.5|357
1657861800000|2022-07-15 05:10:00|1835.2|1832.2|1836.8|1833.8|1838.2|1835.2|1834.9|1831.9|363
1657862100000|2022-07-15 05:15:00|1837.3|1834.3|1835.2|1832.2|1837.4|1834.4|1834.5|1831.5|334
1657862400000|2022-07-15 05:20:00|1835.1|1832.1|1834.4|1831.4|1835.2|1832.2|1833.6|1830.6|268
1657862700000|2022-07-15 05:25:00|1834.6|1831.6|1834.7|1831.7|1836.2|1833.2|1834|1831|209
1657863000000|2022-07-15 05:30:00|1834.2|1831.2|1832.2|1829.2|1834.4|1831.4|1830.7|1827.7|745
1657863300000|2022-07-15 05:35:00|1832.8|1829.8|1833.3|1830.3|1835.5|1832.5|1832|1829|503
1657863600000|2022-07-15 05:40:00|1833.1|1830.1|1834.4|1831.4|1835.9|1832.9|1831.9|1828.9|546
1657863900000|2022-07-15 05:45:00|1834.7|1831.7|1836.6|1833.6|1838.8|1835.8|1834.2|1831.2|637
1657864200000|2022-07-15 05:50:00|1836.7|1833.7|1836.4|1833.4|1838.2|1835.2|1836.1|1833.1|432
1657864500000|2022-07-15 05:55:00|1836.5|1833.5|1835|1832|1837.3|1834.3|1833.9|1830.9|468
1657864800000|2022-07-15 06:00:00|1834.9|1831.9|1835|1832|1836.3|1833.3|1833.8|1830.8|739
1657865100000|2022-07-15 06:05:00|1835.2|1832.2|1835.9|1832.9|1835.9|1832.9|1833.2|1830.2|768
1657865400000|2022-07-15 06:10:00|1835.8|1832.8|1838.2|1835.2|1839.4|1836.4|1834.9|1831.9|526
1657865700000|2022-07-15 06:15:00|1838.3|1835.3|1838.1|1835.1|1838.9|1835.9|1836.8|1833.8|572
1657866000000|2022-07-15 06:20:00|1838.2|1835.2|1836|1833|1838.5|1835.5|1835.1|1832.1|598
1657866300000|2022-07-15 06:25:00|1835.9|1832.9|1835|1832|1836.3|1833.3|1833.9|1830.9|468
1657866600000|2022-07-15 06:30:00|1835.3|1832.3|1833|1830|1836.8|1833.8|1832.7|1829.7|622
1657866900000|2022-07-15 06:35:00|1832.9|1829.9|1829.5|1826.5|1833.5|1830.5|1829.1|1826.1|769
1657867200000|2022-07-15 06:40:00|1830|1827|1827.8|1824.8|1831.6|1828.6|1827.2|1824.2|800
1657867500000|2022-07-15 06:45:00|1827.3|1824.3|1824.9|1821.9|1828.7|1825.7|1824.3|1821.3|1048
1657867800000|2022-07-15 06:50:00|1824.7|1821.7|1824.6|1821.6|1829.9|1826.9|1824.6|1821.6|858
1657868100000|2022-07-15 06:55:00|1824.7|1821.7|1821.1|1818.1|1827.5|1824.5|1820.4|1817.4|1010
1657868400000|2022-07-15 07:00:00|1821|1818|1823.5|1820.5|1825.4|1822.4|1820.6|1817.6|1014
1657868700000|2022-07-15 07:05:00|1823.6|1820.6|1824.8|1821.8|1826.1|1823.1|1821|1818|1033
1657869000000|2022-07-15 07:10:00|1825.3|1822.3|1827.1|1824.1|1828|1825|1823.2|1820.2|862
1657869300000|2022-07-15 07:15:00|1826.9|1823.9|1827|1824|1828.3|1825.3|1824.1|1821.1|744
1657869600000|2022-07-15 07:20:00|1827.3|1824.3|1825.4|1822.4|1828.2|1825.2|1824.6|1821.6|767
1657869900000|2022-07-15 07:25:00|1825.7|1822.7|1829|1826|1829.5|1826.5|1825.7|1822.7|844
1657870200000|2022-07-15 07:30:00|1829.1|1826.1|1827.7|1824.7|1831.7|1828.7|1825.2|1822.2|872
1657870500000|2022-07-15 07:35:00|1827.6|1824.6|1830.3|1827.3|1832.5|1829.5|1827.3|1824.3|714
1657870800000|2022-07-15 07:40:00|1830.2|1827.2|1831|1828|1832|1829|1828.3|1825.3|633
1657871100000|2022-07-15 07:45:00|1831.8|1828.8|1830.8|1827.8|1832.3|1829.3|1829.1|1826.1|558
1657871400000|2022-07-15 07:50:00|1830.6|1827.6|1826.4|1823.4|1831.4|1828.4|1826|1823|677
1657871700000|2022-07-15 07:55:00|1826.2|1823.2|1826.6|1823.6|1827.4|1824.4|1825.5|1822.5|561
1657872000000|2022-07-15 08:00:00|1826.5|1823.5|1824.8|1821.8|1827.2|1824.2|1824.4|1821.4|644
1657872300000|2022-07-15 08:05:00|1825|1822|1825.8|1822.8|1827.7|1824.7|1824.7|1821.7|615
1657872600000|2022-07-15 08:10:00|1825.7|1822.7|1825.5|1822.5|1826.2|1823.2|1824.4|1821.4|645
1657872900000|2022-07-15 08:15:00|1825.2|1822.2|1825.4|1822.4|1827.7|1824.7|1824.4|1821.4|664
1657873200000|2022-07-15 08:20:00|1825.2|1822.2|1827.6|1824.6|1828.6|1825.6|1824.9|1821.9|563
1657873500000|2022-07-15 08:25:00|1827.5|1824.5|1825.3|1822.3|1828.6|1825.6|1825.1|1822.1|555
1657873800000|2022-07-15 08:30:00|1826.1|1823.1|1826.3|1823.3|1829|1826|1824.9|1821.9|588
1657874100000|2022-07-15 08:35:00|1826.6|1823.6|1826.3|1823.3|1827.5|1824.5|1824.7|1821.7|520
1657874400000|2022-07-15 08:40:00|1826.2|1823.2|1826.7|1823.7|1829.2|1826.2|1825.3|1822.3|524
1657874700000|2022-07-15 08:45:00|1826.6|1823.6|1830.1|1827.1|1830.5|1827.5|1826.3|1823.3|471
1657875000000|2022-07-15 08:50:00|1830|1827|1831.6|1828.6|1832.4|1829.4|1828.2|1825.2|531
1657875300000|2022-07-15 08:55:00|1831.7|1828.7|1834.5|1831.5|1835|1832|1831.5|1828.5|553
1657875600000|2022-07-15 09:00:00|1834.2|1831.2|1833.6|1830.6|1835.8|1832.8|1832.4|1829.4|585
1657875900000|2022-07-15 09:05:00|1833.5|1830.5|1834.9|1831.9|1835.3|1832.3|1831.7|1828.7|519
1657876200000|2022-07-15 09:10:00|1834.8|1831.8|1833.9|1830.9|1835.5|1832.5|1832.1|1829.1|506
1657876500000|2022-07-15 09:15:00|1833.7|1830.7|1837.1|1834.1|1839.1|1836.1|1833.7|1830.7|589
1657876800000|2022-07-15 09:20:00|1837|1834|1832.6|1830.6|1837|1834.6|1832.4|1830.4|271
1657877100000|2022-07-15 09:25:00|1832.5|1830.5|1831.7|1828.7|1833.2|1830.8|1831.1|1828.5|295
1657877400000|2022-07-15 09:30:00|1831.8|1828.8|1831.6|1828.6|1832|1829.4|1829.1|1826.7|347
1657877700000|2022-07-15 09:35:00|1831.3|1829.3|1829.5|1827.5|1831.9|1829.4|1829.1|1826.5|486
1657878000000|2022-07-15 09:40:00|1830.2|1827.2|1828.3|1826.3|1831.9|1829.5|1828.3|1826.2|394
1657878300000|2022-07-15 09:45:00|1828.5|1826.5|1828.2|1826.2|1830|1827.5|1828|1825.6|211
1657878600000|2022-07-15 09:50:00|1828.1|1826.1|1827.6|1825.6|1829.4|1826.8|1827.5|1824.9|348
1657878900000|2022-07-15 09:55:00|1827.7|1825.7|1829.4|1827.4|1830.9|1828.3|1827.6|1825.2|405
1657879200000|2022-07-15 10:00:00|1828.5|1826.5|1828.5|1826.5|1829.8|1827.4|1826.1|1824.1|643
1657879500000|2022-07-15 10:05:00|1828.4|1826.4|1829.5|1827.5|1830.2|1828|1827.6|1825.1|353
1657879800000|2022-07-15 10:10:00|1829.4|1827.4|1831.5|1829.5|1833.4|1830.8|1829.1|1826.6|333
1657880100000|2022-07-15 10:15:00|1831.6|1829.6|1831|1829|1832.8|1830.3|1830.7|1828.7|280
1657880400000|2022-07-15 10:20:00|1831.1|1829.1|1831.7|1829.7|1833.4|1830.9|1830.9|1828.4|475
1657880700000|2022-07-15 10:25:00|1831.6|1829.6|1832.2|1830.2|1833.5|1830.9|1831.4|1829.1|251
1657881000000|2022-07-15 10:30:00|1832.4|1830.4|1833.5|1831.5|1834.1|1831.8|1832.3|1829.8|329
1657881300000|2022-07-15 10:35:00|1833.4|1831.4|1841|1839|1841.5|1839|1833.3|1831.2|401
1657881600000|2022-07-15 10:40:00|1841.1|1838.1|1839.1|1837.1|1843|1840.5|1838.6|1836.5|423
1657881900000|2022-07-15 10:45:00|1839.2|1837.2|1840.5|1838.5|1841.6|1839.2|1839.1|1837.1|393
1657882200000|2022-07-15 10:50:00|1840.7|1838.7|1843.3|1841.3|1845.6|1843.6|1840.2|1838.2|424
1657882500000|2022-07-15 10:55:00|1843.2|1841.2|1845.5|1842.5|1845.7|1843.4|1843.1|1840.7|467
1657882800000|2022-07-15 11:00:00|1845.7|1842.7|1842.8|1840.8|1847.9|1845.1|1841.8|1839.4|659
1657883100000|2022-07-15 11:05:00|1843.1|1841.1|1848|1845|1848.8|1846.5|1842.9|1840.9|564
1657883400000|2022-07-15 11:10:00|1847.9|1844.9|1849|1846|1849.4|1847|1846.1|1843.7|728
1657883700000|2022-07-15 11:15:00|1848.9|1845.9|1847.4|1845.4|1849.4|1846.8|1846.6|1843.6|446
1657884000000|2022-07-15 11:20:00|1847.3|1845.3|1845.5|1843.5|1848.2|1845.9|1843.7|1841.2|454
1657884300000|2022-07-15 11:25:00|1845.4|1843.4|1846.9|1844.9|1848.1|1845.6|1844.9|1842.6|416
1657884600000|2022-07-15 11:30:00|1846.8|1844.8|1847.5|1845.5|1848.4|1845.8|1845.7|1843.2|432
1657884900000|2022-07-15 11:35:00|1847.6|1845.6|1843.5|1841.5|1847.6|1845.6|1843.1|1841.1|469
1657885200000|2022-07-15 11:40:00|1843.6|1841.6|1844.4|1842.4|1845.3|1843.3|1843|1841|319
1657885500000|2022-07-15 11:45:00|1844.3|1842.3|1846.2|1844.2|1846.8|1844.4|1844.2|1842.1|373
1657885800000|2022-07-15 11:50:00|1846.8|1843.8|1846.7|1844.7|1848|1845.4|1846|1843.5|380
1657886100000|2022-07-15 11:55:00|1847.2|1844.2|1844|1842|1848.4|1845.9|1843.8|1841.5|608
1657886400000|2022-07-15 12:00:00|1844.8|1841.8|1846.1|1844.1|1849.4|1847.4|1844.6|1841.8|578
1657886700000|2022-07-15 12:05:00|1846|1844|1846.5|1844.5|1848.7|1846.1|1845.3|1842.7|469
1657887000000|2022-07-15 12:10:00|1846.4|1844.4|1848|1845|1848.8|1846.4|1846.1|1843.5|479
1657887300000|2022-07-15 12:15:00|1847.9|1844.9|1852.6|1850.6|1853.2|1850.7|1847.7|1844.9|631
1657887600000|2022-07-15 12:20:00|1852.4|1850.4|1846.3|1843.3|1852.6|1850.4|1844.5|1841.9|821
1657887900000|2022-07-15 12:25:00|1846.2|1843.2|1849.7|1846.7|1851.3|1847.7|1843|1840.6|606
1657888200000|2022-07-15 12:30:00|1849.8|1846.8|1842.6|1840.6|1850.8|1846.8|1840.6|1837.7|1379
1657888500000|2022-07-15 12:35:00|1842.7|1840.7|1854.3|1852.3|1860.6|1858|1841.9|1839.4|1431
1657888800000|2022-07-15 12:40:00|1854.5|1852.5|1851.3|1848.3|1858.6|1856.3|1849.7|1847.1|1225
1657889100000|2022-07-15 12:45:00|1851.4|1848.4|1859|1857|1861.3|1858.9|1849.4|1846.8|1342
1657889400000|2022-07-15 12:50:00|1859.2|1857.2|1861.9|1859.9|1863.9|1861.5|1859|1856.5|938
1657889700000|2022-07-15 12:55:00|1861.8|1859.8|1864.1|1861.1|1864.9|1862.7|1861.1|1858.1|761
1657890000000|2022-07-15 13:00:00|1864.3|1861.3|1867.7|1864.7|1871.6|1868.6|1864.3|1861.3|1197
1657890300000|2022-07-15 13:05:00|1867.8|1864.8|1872.4|1869.4|1875.6|1872.6|1867.8|1864.8|959
1657890600000|2022-07-15 13:10:00|1872.3|1869.3|1879.2|1876.2|1879.4|1876.4|1870.9|1868.4|931
1657890900000|2022-07-15 13:15:00|1879.4|1876.4|1869|1866|1879.9|1876.9|1868.1|1865.7|1051
1657891200000|2022-07-15 13:20:00|1869.1|1866.1|1865.5|1862.5|1871.9|1869|1863.5|1861|833
1657891500000|2022-07-15 13:25:00|1865.8|1862.8|1861.3|1859.3|1866.9|1864.4|1861.2|1858.5|795
1657891800000|2022-07-15 13:30:00|1861.9|1858.9|1859.7|1856.7|1865.5|1862.5|1857.7|1854.7|1105
1657892100000|2022-07-15 13:35:00|1859.8|1856.8|1855.8|1852.8|1860.7|1857.9|1853.5|1850.5|957
1657892400000|2022-07-15 13:40:00|1855.7|1852.7|1852.8|1849.8|1855.7|1852.7|1850.7|1848.1|1040
1657892700000|2022-07-15 13:45:00|1852.9|1849.9|1844.6|1841.6|1852.9|1849.9|1844.4|1841.4|1250
1657893000000|2022-07-15 13:50:00|1844.5|1841.5|1845|1842|1847.7|1845|1843.7|1841.1|1066
1657893300000|2022-07-15 13:55:00|1845.2|1842.2|1847.4|1844.4|1848.2|1845.2|1843.8|1840.8|851
1657893600000|2022-07-15 14:00:00|1848|1845|1853|1850|1858.1|1855.1|1848|1845|1492
1657893900000|2022-07-15 14:05:00|1852.9|1849.9|1850.5|1848.5|1856.1|1853.3|1850.3|1847.3|1103
1657894200000|2022-07-15 14:10:00|1851|1848|1850|1848|1855|1852.6|1849.6|1846.6|935
1657894500000|2022-07-15 14:15:00|1850.6|1847.6|1848.8|1845.8|1851.3|1848.5|1846.6|1844|1027
1657894800000|2022-07-15 14:20:00|1848.7|1845.7|1853.4|1850.4|1853.6|1850.7|1846.6|1843.9|907
1657895100000|2022-07-15 14:25:00|1853.1|1850.1|1860.2|1857.2|1860.3|1857.3|1853.1|1850.1|803
1657895400000|2022-07-15 14:30:00|1860.3|1857.3|1856.7|1853.7|1860.4|1857.4|1854.9|1851.9|743
1657895700000|2022-07-15 14:35:00|1856.2|1853.2|1858.9|1855.9|1863.6|1860.7|1856.1|1853.1|867
1657896000000|2022-07-15 14:40:00|1858.8|1855.8|1854.9|1852.9|1859.3|1856.5|1854.9|1852.4|775
1657896300000|2022-07-15 14:45:00|1854.8|1852.8|1855.4|1853.4|1857.3|1854.6|1853.4|1850.7|740
1657896600000|2022-07-15 14:50:00|1855.8|1852.8|1858.9|1855.9|1859.3|1856.8|1854.7|1852.2|647
1657896900000|2022-07-15 14:55:00|1859.1|1856.1|1863.2|1860.2|1863.4|1861.1|1858.6|1855.9|693
1657897200000|2022-07-15 15:00:00|1863.3|1860.3|1863|1861|1864.1|1861.6|1860.5|1858|596
1657897500000|2022-07-15 15:05:00|1863.1|1861.1|1868.5|1866.5|1869.2|1866.5|1862.3|1859.7|556
1657897800000|2022-07-15 15:10:00|1868.6|1866.6|1866.8|1864.8|1869|1866.6|1864.4|1861.7|646
1657898100000|2022-07-15 15:15:00|1866.9|1864.9|1867|1865|1867.9|1865.3|1865.5|1862.9|628
1657898400000|2022-07-15 15:20:00|1867.2|1865.2|1868.3|1866.3|1869.7|1867.4|1866.6|1864.1|455
1657898700000|2022-07-15 15:25:00|1868.4|1866.4|1871.3|1868.3|1872.5|1870.4|1868.1|1866|432
1657899000000|2022-07-15 15:30:00|1871|1869|1867.3|1865.3|1871.7|1869.2|1866.5|1864|527
1657899300000|2022-07-15 15:35:00|1867.2|1865.2|1865|1863|1867.5|1865.2|1864.7|1862.4|509
1657899600000|2022-07-15 15:40:00|1864.9|1862.9|1866.3|1863.3|1866.6|1864.2|1862.8|1860.6|423
1657899900000|2022-07-15 15:45:00|1866.4|1863.4|1867.7|1864.7|1868.8|1866.2|1865.9|1863.4|361
1657900200000|2022-07-15 15:50:00|1867.9|1864.9|1868.5|1866.5|1870.2|1868|1865.9|1863.7|417
1657900500000|2022-07-15 15:55:00|1868.3|1866.3|1867.2|1864.2|1868.9|1866.9|1866.5|1864|386
1657900800000|2022-07-15 16:00:00|1867.3|1864.3|1865.1|1863.1|1867.9|1865.6|1864.5|1862.4|389
1657901100000|2022-07-15 16:05:00|1864.8|1862.8|1865.7|1863.7|1867.7|1865.4|1864.5|1861.9|278
1657901400000|2022-07-15 16:10:00|1865.8|1863.8|1865.5|1863.5|1866.2|1864.2|1865.1|1862.6|268
1657901700000|2022-07-15 16:15:00|1865.6|1863.6|1867.9|1864.9|1867.9|1865.8|1864.9|1862.5|289
1657902000000|2022-07-15 16:20:00|1867.8|1864.8|1863.7|1861.7|1867.9|1865.5|1863.7|1861.5|261
1657902300000|2022-07-15 16:25:00|1863.4|1861.4|1865.4|1862.4|1866|1863.5|1863.4|1860.8|287
1657902600000|2022-07-15 16:30:00|1864.5|1862.5|1865.9|1862.9|1867.1|1864.7|1864.5|1861.8|316
1657902900000|2022-07-15 16:35:00|1865.6|1862.6|1868.1|1865.1|1868.2|1865.7|1865|1862.4|345
1657903200000|2022-07-15 16:40:00|1868|1865|1868.1|1865.1|1868.6|1866.1|1866.6|1864|226
1657903500000|2022-07-15 16:45:00|1868|1865|1867.7|1865.7|1869.2|1866.6|1866.5|1863.9|295
1657903800000|2022-07-15 16:50:00|1867.8|1865.8|1866.5|1863.5|1868|1865.8|1865.6|1862.6|259
1657904100000|2022-07-15 16:55:00|1866.4|1863.4|1867|1864|1867.8|1865.1|1865.9|1863|339
1657904400000|2022-07-15 17:00:00|1867.1|1864.1|1868.2|1865.2|1868.3|1865.3|1866.2|1863.4|309
1657904700000|2022-07-15 17:05:00|1868.1|1865.1|1868.4|1865.4|1869.1|1866.6|1867.5|1865|240
1657905000000|2022-07-15 17:10:00|1868.5|1865.5|1869.5|1866.5|1869.6|1867|1868.1|1865.2|235
1657905300000|2022-07-15 17:15:00|1869.4|1866.4|1869.4|1866.4|1869.8|1867.3|1868.6|1865.9|226
1657905600000|2022-07-15 17:20:00|1869|1867|1866.5|1864.5|1869.6|1867.5|1866.4|1864|263
1657905900000|2022-07-15 17:25:00|1866.4|1864.4|1867.9|1864.9|1868.9|1866.2|1866.4|1863.8|293
1657906200000|2022-07-15 17:30:00|1868|1865|1867.7|1865.7|1868.5|1866|1867.5|1864.9|153
1657906500000|2022-07-15 17:35:00|1867.8|1865.8|1869|1866|1869.2|1866.5|1867.6|1865|227
1657906800000|2022-07-15 17:40:00|1868.3|1866.3|1868.7|1865.7|1869|1866.8|1867.4|1864.9|180
1657907100000|2022-07-15 17:45:00|1868.8|1865.8|1868.2|1865.2|1869.1|1866.8|1868.1|1865.1|210
1657907400000|2022-07-15 17:50:00|1868.1|1865.1|1867.7|1865.7|1868.8|1866.2|1867.2|1864.7|169
1657907700000|2022-07-15 17:55:00|1867.6|1865.6|1868.5|1866.5|1869.1|1866.7|1867.5|1865|142
1657908000000|2022-07-15 18:00:00|1868.6|1866.6|1869.5|1867.5|1870.2|1867.7|1868.4|1866.4|188
1657908300000|2022-07-15 18:05:00|1869.6|1867.6|1870.5|1868.5|1871.2|1868.7|1869.5|1867.3|142
1657908600000|2022-07-15 18:10:00|1870.6|1868.6|1869.3|1867.3|1870.6|1868.6|1868.9|1866.7|153
1657908900000|2022-07-15 18:15:00|1869.4|1867.4|1868.8|1866.8|1870.2|1867.6|1867.7|1865.4|171
1657909200000|2022-07-15 18:20:00|1869.5|1866.5|1868.8|1865.8|1870|1867.6|1868.3|1865.8|221
1657909500000|2022-07-15 18:25:00|1868.9|1865.9|1868.4|1865.4|1869|1866.7|1867.5|1864.9|232
1657909800000|2022-07-15 18:30:00|1868.3|1865.3|1867.9|1865.9|1868.7|1866.1|1867|1864.5|131
1657910100000|2022-07-15 18:35:00|1868.1|1866.1|1868.1|1866.1|1868.7|1866.2|1867.5|1865.2|128
1657910400000|2022-07-15 18:40:00|1868.2|1866.2|1868|1865|1869|1866.3|1867.3|1864.8|111
1657910700000|2022-07-15 18:45:00|1867.9|1864.9|1869.3|1866.3|1869.5|1867.1|1867.4|1864.9|177
1657911000000|2022-07-15 18:50:00|1869.2|1866.2|1868.9|1866.9|1869.6|1867.1|1868.1|1865.5|118
1657911300000|2022-07-15 18:55:00|1869|1867|1869.2|1866.2|1869.9|1867.3|1868.6|1866|222
1657911600000|2022-07-15 19:00:00|1869.3|1866.3|1869|1866|1869.4|1866.6|1866.8|1864.1|208
1657911900000|2022-07-15 19:05:00|1868.9|1865.9|1870.1|1867.1|1870.1|1867.4|1868.3|1865.5|130
1657912200000|2022-07-15 19:10:00|1870|1867|1869.2|1866.2|1870.5|1867.8|1868.2|1865.7|138
1657912500000|2022-07-15 19:15:00|1869.1|1866.1|1867.8|1865.8|1869.3|1866.8|1867.6|1865.5|118
1657912800000|2022-07-15 19:20:00|1867.9|1865.9|1867.5|1865.5|1868.4|1865.9|1867.1|1864.6|117
1657913100000|2022-07-15 19:25:00|1867.3|1865.3|1867|1865|1867.8|1865.4|1867|1864.5|75
1657913400000|2022-07-15 19:30:00|1867.1|1865.1|1867.5|1864.5|1868|1865.5|1866.7|1864.3|111
1657913700000|2022-07-15 19:35:00|1867.4|1864.4|1866.2|1863.2|1867.7|1865.1|1865.6|1863.1|111
1657914000000|2022-07-15 19:40:00|1866.3|1863.3|1865.7|1863.7|1866.3|1864|1865.6|1863.1|75
1657914300000|2022-07-15 19:45:00|1865.8|1863.8|1866.4|1863.4|1866.5|1864|1865.5|1863|97
1657914600000|2022-07-15 19:50:00|1866.6|1863.6|1866.5|1864.5|1867.1|1864.7|1866|1863.5|132
1657914900000|2022-07-15 19:55:00|1866.4|1864.4|1867.4|1865.4|1867.4|1865.4|1866.2|1863.8|177
1657915200000|2022-07-15 20:00:00|1867.3|1865.3|1867.6|1865.6|1868.1|1865.7|1866.6|1864.1|136
1657915500000|2022-07-15 20:05:00|1867.5|1865.5|1867.6|1865.6|1868.4|1866.1|1867.4|1864.7|83
1657915800000|2022-07-15 20:10:00|1867.5|1865.5|1868.8|1865.8|1868.9|1866.4|1867.5|1864.9|99
1657916100000|2022-07-15 20:15:00|1868.6|1865.6|1868.1|1865.1|1869.5|1866.6|1868|1865|97
1657916400000|2022-07-15 20:20:00|1868.3|1865.3|1869.7|1866.7|1869.7|1866.7|1867.5|1864.5|113
1657916700000|2022-07-15 20:25:00|1869.4|1866.4|1870|1867|1870.4|1867.4|1869.2|1866.2|118
1657917000000|2022-07-15 20:30:00|1869.9|1866.9|1870.4|1867.4|1871.1|1868.1|1869.6|1866.6|131
1657917300000|2022-07-15 20:35:00|1870.7|1867.7|1870.9|1867.9|1871.1|1868.1|1870.2|1867.2|102
1657917600000|2022-07-15 20:40:00|1871|1868|1871.8|1868.8|1872.3|1869.3|1870.6|1867.6|110
1657917900000|2022-07-15 20:45:00|1871.9|1868.9|1871.6|1868.6|1872.3|1869.3|1871.3|1868.3|132
1657918200000|2022-07-15 20:50:00|1871.7|1868.7|1872.1|1869.1|1873.1|1870.1|1871.5|1868.5|148
1657918500000|2022-07-15 20:55:00|1872|1869|1872.2|1869.2|1877|1870.6|1871|1865.5|148
1658095200000|2022-07-17 22:00:00|1875.7|1869|1873.2|1870.2|1877.3|1871.8|1870.3|1865.8|312
1658095500000|2022-07-17 22:05:00|1872.8|1869.8|1874.2|1871.2|1874.2|1871.2|1872|1869|183
1658095800000|2022-07-17 22:10:00|1874.1|1871.1|1873.8|1870.8|1874.6|1871.6|1873.3|1870.3|130
1658096100000|2022-07-17 22:15:00|1873.9|1870.9|1873.7|1870.7|1874.7|1871.7|1873.2|1870.6|119
1658096400000|2022-07-17 22:20:00|1873.6|1870.6|1875|1872|1875.5|1872.5|1873.6|1870.6|150
1658096700000|2022-07-17 22:25:00|1874.9|1871.9|1873.8|1870.8|1875.3|1871.9|1873.6|1870.3|89
1658097000000|2022-07-17 22:30:00|1873.7|1870.7|1875|1872|1875.2|1872.2|1873.1|1870.1|139
1658097300000|2022-07-17 22:35:00|1875.1|1872.1|1872.8|1869.8|1875.2|1872.2|1872.7|1869.7|123
1658097600000|2022-07-17 22:40:00|1872.6|1869.6|1871.9|1868.9|1873.3|1870.3|1871.4|1868.4|158
1658097900000|2022-07-17 22:45:00|1872|1869|1873.3|1870.3|1874.1|1871.1|1871.6|1868.6|224
1658098200000|2022-07-17 22:50:00|1873.2|1870.2|1874.3|1871.3|1874.3|1871.3|1873.1|1870.1|95
1658098500000|2022-07-17 22:55:00|1873.8|1871.8|1873.8|1870.8|1874.5|1871.8|1872.1|1869.6|165
1658098800000|2022-07-17 23:00:00|1873.7|1870.7|1872.1|1869.1|1873.9|1870.9|1871.6|1868.9|183
1658099100000|2022-07-17 23:05:00|1872.2|1869.2|1872.7|1869.7|1872.7|1869.7|1871.4|1868.8|108
1658099400000|2022-07-17 23:10:00|1872.9|1869.9|1874.6|1871.6|1875|1872|1872.8|1869.8|154
1658099700000|2022-07-17 23:15:00|1874.7|1871.7|1878.8|1875.8|1879.1|1876.1|1874.2|1871.4|264
1658100000000|2022-07-17 23:20:00|1878.7|1875.7|1878.1|1875.1|1878.8|1875.8|1876.9|1873.9|154
1658100300000|2022-07-17 23:25:00|1878.3|1875.3|1876.3|1873.3|1879|1876|1875.9|1873|124
1658100600000|2022-07-17 23:30:00|1876.4|1873.4|1875.9|1872.9|1877.2|1874.5|1875.3|1872.5|176
1658100900000|2022-07-17 23:35:00|1876|1873|1877.9|1874.9|1878|1875|1875.5|1872.5|162
1658101200000|2022-07-17 23:40:00|1877.8|1874.8|1876.9|1873.9|1877.8|1875.4|1876.3|1873.4|160
1658101500000|2022-07-17 23:45:00|1876.6|1873.6|1877.5|1874.5|1878|1875|1876|1873|157
1658101800000|2022-07-17 23:50:00|1877.6|1874.6|1876.5|1873.5|1878.8|1875.8|1876.4|1873.4|128
1658102100000|2022-07-17 23:55:00|1876.4|1873.4|1876.8|1873.8|1877.4|1874.4|1875.6|1873.1|122
1658102400000|2022-07-18 00:00:00|1876.6|1873.6|1874.7|1871.7|1876.6|1873.9|1873.1|1870.5|247
1658102700000|2022-07-18 00:05:00|1874.8|1871.8|1873.4|1871.4|1877.2|1874.5|1873.3|1871|304
1658103000000|2022-07-18 00:10:00|1873.3|1871.3|1871.9|1868.9|1874.2|1872.2|1871.6|1868.8|241
1658103300000|2022-07-18 00:15:00|1871.8|1868.8|1871.4|1868.4|1872.3|1870|1870.9|1868.4|150
1658103600000|2022-07-18 00:20:00|1871.5|1868.5|1871.6|1869.6|1873.1|1870.6|1870.8|1868.5|162
1658103900000|2022-07-18 00:25:00|1871.5|1869.5|1872.3|1869.3|1872.9|1870.6|1870.4|1867.9|154
1658104200000|2022-07-18 00:30:00|1871.5|1869.5|1870.3|1868.3|1873|1870.5|1869.5|1867.3|204
1658104500000|2022-07-18 00:35:00|1870.2|1868.2|1868.9|1865.9|1871.2|1868.7|1867.6|1865.1|203
1658104800000|2022-07-18 00:40:00|1868.8|1865.8|1867.1|1865.1|1868.9|1866.7|1866.7|1864.2|216
1658105100000|2022-07-18 00:45:00|1867.2|1865.2|1866.9|1864.9|1867.9|1865.7|1866.5|1864|256
1658105400000|2022-07-18 00:50:00|1866.8|1864.8|1866.7|1864.7|1868.2|1865.8|1866|1863.7|217
1658105700000|2022-07-18 00:55:00|1866.6|1864.6|1868.5|1866.5|1869.7|1867.2|1866.6|1864.2|230
1658106000000|2022-07-18 01:00:00|1868.7|1866.7|1870.3|1868.3|1874.9|1871.9|1866.9|1864.2|778
1658106300000|2022-07-18 01:05:00|1870.4|1868.4|1875.4|1872.4|1875.7|1873.1|1869.8|1867.2|495
1658106600000|2022-07-18 01:10:00|1875.3|1872.3|1878.6|1875.6|1878.6|1875.9|1873.7|1871.1|561
1658106900000|2022-07-18 01:15:00|1878.5|1875.5|1880|1878|1882.2|1879.7|1876.3|1873.8|741
1658107200000|2022-07-18 01:20:00|1879.5|1877.5|1882.6|1879.6|1882.9|1880.3|1879.1|1876.7|610
1658107500000|2022-07-18 01:25:00|1882.8|1879.8|1880|1877|1883.1|1880.5|1878.7|1876.5|618
1658107800000|2022-07-18 01:30:00|1879.8|1876.8|1877.2|1875.2|1881.3|1878.7|1875|1872.3|705
1658108100000|2022-07-18 01:35:00|1877.1|1875.1|1874.2|1872.2|1879.1|1876.7|1873.4|1870.9|468
1658108400000|2022-07-18 01:40:00|1874.1|1872.1|1875.1|1873.1|1876.6|1874.1|1873.9|1871.7|487
1658108700000|2022-07-18 01:45:00|1875.3|1873.3|1877.4|1875.4|1878.1|1875.5|1873.4|1870.9|445
1658109000000|2022-07-18 01:50:00|1877.3|1875.3|1877.9|1874.9|1878.8|1876.5|1876.1|1874.1|454
1658109300000|2022-07-18 01:55:00|1877.4|1874.4|1879.1|1876.1|1880.1|1877.9|1877.2|1874.4|458
1658109600000|2022-07-18 02:00:00|1878.8|1875.8|1879.6|1876.6|1880|1877.5|1877.5|1875.3|419
1658109900000|2022-07-18 02:05:00|1879.4|1876.4|1877.7|1874.7|1879.5|1877.2|1876.8|1874.4|309
1658110200000|2022-07-18 02:10:00|1877.8|1874.8|1877.9|1875.9|1878.6|1876.3|1876.2|1873.9|401
1658110500000|2022-07-18 02:15:00|1878|1876|1877.8|1875.8|1879.4|1876.8|1877.4|1874.9|204
1658110800000|2022-07-18 02:20:00|1878|1876|1877.8|1875.8|1879|1876.7|1877.4|1875|174
1658111100000|2022-07-18 02:25:00|1877.5|1875.5|1876.9|1874.9|1878.5|1876|1876.6|1874|207
1658111400000|2022-07-18 02:30:00|1876.8|1874.8|1878.5|1875.5|1879.5|1876.9|1876.4|1873.9|420
1658111700000|2022-07-18 02:35:00|1878.6|1875.6|1878.4|1876.4|1880.7|1878.2|1878|1875.3|457
1658112000000|2022-07-18 02:40:00|1878.3|1876.3|1878.5|1875.5|1879|1876.5|1876.8|1874.4|345
1658112300000|2022-07-18 02:45:00|1878.4|1875.4|1878.9|1876.9|1879.5|1877|1877.2|1874.8|325
1658112600000|2022-07-18 02:50:00|1878.8|1876.8|1879.6|1876.6|1880.5|1877.8|1878.3|1875.9|340
1658112900000|2022-07-18 02:55:00|1879.5|1876.5|1880.7|1877.7|1882|1879.5|1879.1|1876.4|427
1658113200000|2022-07-18 03:00:00|1880.8|1877.8|1880.8|1878.8|1882.2|1879.8|1879.8|1877.4|393
1658113500000|2022-07-18 03:05:00|1880.9|1878.9|1881.7|1879.7|1882.6|1880.5|1880.5|1877.9|363
1658113800000|2022-07-18 03:10:00|1881.5|1879.5|1883.9|1880.9|1884.2|1881.8|1881.2|1878.9|349
1658114100000|2022-07-18 03:15:00|1883.4|1881.4|1886.7|1884.7|1887.3|1884.8|1883.2|1880.9|479
1658114400000|2022-07-18 03:20:00|1886.8|1884.8|1886.6|1884.6|1888.1|1885.6|1886.1|1883.7|429
1658114700000|2022-07-18 03:25:00|1886.7|1884.7|1886.7|1883.7|1888.8|1886.2|1885.3|1883|484
1658115000000|2022-07-18 03:30:00|1886|1884|1885.4|1882.4|1886.7|1884.2|1884|1881.5|237
1658115300000|2022-07-18 03:35:00|1885.3|1882.3|1884.6|1882.6|1886.1|1883.2|1884.4|1881.4|309
1658115600000|2022-07-18 03:40:00|1885.6|1882.4|1885|1882|1886.2|1883.2|1883.3|1881|251
1658115900000|2022-07-18 03:45:00|1884.5|1881.5|1884|1882|1885.5|1882.7|1883.8|1881.1|209
1658116200000|2022-07-18 03:50:00|1884.1|1882.1|1885.4|1882.4|1885.7|1882.7|1883.9|1881.4|196
1658116500000|2022-07-18 03:55:00|1885.3|1882.3|1886.2|1883.2|1887.4|1885|1884.7|1882.2|238
1658116800000|2022-07-18 04:00:00|1886|1883|1886.5|1883.5|1887.2|1884.2|1885.2|1882.2|205
1658117100000|2022-07-18 04:05:00|1886.6|1883.6|1886|1883|1887.9|1885.2|1886|1883|178
1658117400000|2022-07-18 04:10:00|1886.2|1883.2|1885.1|1882.1|1886.6|1883.6|1884.8|1881.8|184
1658117700000|2022-07-18 04:15:00|1885|1882|1883.1|1881.1|1885.5|1882.7|1883.1|1880.6|298
1658118000000|2022-07-18 04:20:00|1883.4|1881.4|1883.9|1881.9|1885.3|1882.7|1883.1|1880.7|228
1658118300000|2022-07-18 04:25:00|1883.8|1881.8|1881.4|1879.4|1884|1882|1881.3|1879.3|213
1658118600000|2022-07-18 04:30:00|1881.7|1879.7|1882.8|1879.8|1883.2|1880.9|1881|1878.8|237
1658118900000|2022-07-18 04:35:00|1882.4|1880.4|1882.9|1880.9|1884.3|1882|1882|1879.3|207
1658119200000|2022-07-18 04:40:00|1883.1|1881.1|1882.8|1880.8|1883.3|1881.1|1882.1|1879.6|125
1658119500000|2022-07-18 04:45:00|1883.3|1881.3|1884.3|1882.3|1885.4|1882.5|1883.1|1880.4|166
1658119800000|2022-07-18 04:50:00|1884.4|1882.4|1884.5|1882.5|1885|1882.7|1883.8|1881.3|141
1658120100000|2022-07-18 04:55:00|1884.6|1882.6|1885.4|1883.4|1886.4|1883.9|1884.5|1881.9|205
1658120400000|2022-07-18 05:00:00|1885.5|1883.5|1883.7|1881.7|1886.9|1884.4|1883|1880.5|228
1658120700000|2022-07-18 05:05:00|1884.3|1881.3|1884|1882|1885.6|1883.2|1883.4|1881|232
1658121000000|2022-07-18 05:10:00|1883.9|1881.9|1884.7|1882.7|1885.3|1883.3|1883.5|1880.9|205
1658121300000|2022-07-18 05:15:00|1884.8|1882.8|1884.8|1882.8|1886.9|1884.2|1884.8|1882.3|211
1658121600000|2022-07-18 05:20:00|1885.2|1882.2|1887.4|1885.4|1888.1|1885.6|1884.4|1881.8|178
1658121900000|2022-07-18 05:25:00|1887.5|1885.5|1888.5|1885.5|1889.1|1886.7|1886.7|1884.4|219
1658122200000|2022-07-18 05:30:00|1888.8|1885.8|1888|1885|1889.8|1887.3|1887|1884.3|540
1658122500000|2022-07-18 05:35:00|1887.9|1884.9|1889.3|1887.3|1890.1|1887.6|1885.1|1882.4|500
1658122800000|2022-07-18 05:40:00|1889|1887|1891|1888|1891.4|1889|1888.6|1886.3|520
1658123100000|2022-07-18 05:45:00|1890.9|1887.9|1893.4|1890.4|1893.9|1891.4|1889.8|1887.4|549
1658123400000|2022-07-18 05:50:00|1893.5|1890.5|1891|1889|1894.3|1891.8|1890.9|1888.4|521
1658123700000|2022-07-18 05:55:00|1890.9|1888.9|1886.7|1883.7|1891.8|1889|1886.1|1883.6|524
1658124000000|2022-07-18 06:00:00|1886.6|1883.6|1885.7|1882.7|1889.3|1886.7|1885.4|1882.5|674
1658124300000|2022-07-18 06:05:00|1885.9|1882.9|1887.1|1884.1|1889.1|1886.2|1885.1|1882.1|520
1658124600000|2022-07-18 06:10:00|1886.9|1883.9|1887.1|1884.1|1887.7|1885.5|1885.4|1883.3|541
1658124900000|2022-07-18 06:15:00|1887.2|1884.2|1885.9|1882.9|1888|1885.2|1885|1882.5|563
1658125200000|2022-07-18 06:20:00|1886|1883|1888.1|1885.1|1889|1886.5|1885.4|1882.5|454
1658125500000|2022-07-18 06:25:00|1888|1885|1884.7|1882.7|1888.1|1885.1|1883.8|1881.5|433
1658125800000|2022-07-18 06:30:00|1884.4|1882.4|1882.5|1880.5|1885.2|1882.6|1881.7|1879.3|491
1658126100000|2022-07-18 06:35:00|1882.4|1880.4|1883.1|1881.1|1884.8|1882.4|1881.8|1879.8|491
1658126400000|2022-07-18 06:40:00|1883|1881|1886.7|1884.7|1886.9|1884.9|1882.9|1880.5|500
1658126700000|2022-07-18 06:45:00|1886.4|1884.4|1887.1|1884.1|1888.7|1886.4|1886.1|1883.7|440
1658127000000|2022-07-18 06:50:00|1886.8|1883.8|1886.5|1884.5|1887.6|1884.8|1885.1|1882.7|433
1658127300000|2022-07-18 06:55:00|1886.4|1884.4|1886.9|1884.9|1887.9|1885.7|1885.8|1883.3|561
1658127600000|2022-07-18 07:00:00|1886.8|1884.8|1885.1|1882.1|1888.2|1885.5|1883.7|1881.3|589
1658127900000|2022-07-18 07:05:00|1884.9|1881.9|1887.9|1885.9|1888.8|1886.8|1882.7|1880.7|472
1658128200000|2022-07-18 07:10:00|1887.8|1885.8|1888.3|1885.3|1890.3|1887.5|1886.7|1884.4|598
1658128500000|2022-07-18 07:15:00|1888.4|1885.4|1890.8|1887.8|1891.5|1888.9|1885.8|1883.6|583
1658128800000|2022-07-18 07:20:00|1890.9|1887.9|1894.1|1891.1|1894.2|1892|1889.9|1887.3|578
1658129100000|2022-07-18 07:25:00|1894.3|1891.3|1891.4|1888.4|1894.5|1892.1|1889.9|1887.7|641
1658129400000|2022-07-18 07:30:00|1891.3|1888.3|1896.3|1893.3|1896.9|1894.3|1889.4|1887|504
1658129700000|2022-07-18 07:35:00|1896.4|1893.4|1895.7|1893.7|1897.5|1894.9|1895.2|1892.8|449
1658130000000|2022-07-18 07:40:00|1895.6|1893.6|1893.5|1891.5|1899|1897|1893.4|1891.4|468
1658130300000|2022-07-18 07:45:00|1893.7|1891.7|1895.9|1892.9|1896.3|1893.9|1892.7|1890.7|393
1658130600000|2022-07-18 07:50:00|1896.2|1893.2|1896.9|1894.9|1897.7|1894.9|1895.1|1892.5|391
1658130900000|2022-07-18 07:55:00|1896.8|1894.8|1895.5|1892.5|1897.4|1894.9|1894.7|1891.7|352
1658131200000|2022-07-18 08:00:00|1895.6|1892.6|1894.5|1892.5|1896|1893.4|1893.3|1891.2|346
1658131500000|2022-07-18 08:05:00|1894.6|1892.6|1894.7|1892.7|1896.9|1894.9|1893.6|1891.3|395
1658131800000|2022-07-18 08:10:00|1894.6|1892.6|1896.2|1893.2|1897.4|1894.5|1893.8|1890.8|369
1658132100000|2022-07-18 08:15:00|1896|1893|1895.1|1892.1|1896.4|1893.9|1893.7|1891.5|400
1658132400000|2022-07-18 08:20:00|1895.2|1892.2|1893.7|1891.7|1895.8|1893|1893.6|1891|442
1658132700000|2022-07-18 08:25:00|1894.1|1891.1|1893.7|1890.7|1895.1|1892.5|1893.2|1890.5|452
1658133000000|2022-07-18 08:30:00|1893.9|1890.9|1894.4|1891.4|1896.4|1893.9|1893.2|1890.5|529
1658133300000|2022-07-18 08:35:00|1894|1892|1893.8|1890.8|1894.8|1892.4|1891.3|1889|556
1658133600000|2022-07-18 08:40:00|1893.9|1890.9|1893.5|1891.5|1894.6|1892.1|1892|1890|334
1658133900000|2022-07-18 08:45:00|1893.6|1891.6|1894.7|1892.7|1895.4|1893.4|1892.8|1890.6|415
1658134200000|2022-07-18 08:50:00|1894.5|1892.5|1896.2|1894.2|1897|1895|1893.9|1891.9|417
1658134500000|2022-07-18 08:55:00|1896.1|1894.1|1898|1896|1898.1|1896.1|1895.1|1892.7|348
1658134800000|2022-07-18 09:00:00|1897.7|1895.7|1896.6|1894.6|1898|1896|1895.5|1893.5|305
1658135100000|2022-07-18 09:05:00|1896.7|1894.7|1895.9|1893.9|1896.9|1894.9|1894.8|1892.8|338
1658135400000|2022-07-18 09:10:00|1895.7|1893.7|1897.5|1895.5|1897.8|1895.8|1895.5|1893.5|361
1658135700000|2022-07-18 09:15:00|1897.6|1895.6|1896.2|1894.2|1897.7|1895.7|1895.5|1893.5|359
1658136000000|2022-07-18 09:20:00|1896.1|1894.1|1897.8|1895.8|1898.8|1896.8|1894.9|1892.9|307
1658136300000|2022-07-18 09:25:00|1897.9|1895.9|1898|1895|1898.8|1896.4|1896.2|1894|357
1658136600000|2022-07-18 09:30:00|1898.1|1895.1|1897.2|1894.2|1898.6|1895.7|1895.5|1893.1|526
1658136900000|2022-07-18 09:35:00|1897|1894|1897.2|1895.2|1897.6|1895.2|1895.7|1893.2|310
1658137200000|2022-07-18 09:40:00|1897.1|1895.1|1897.3|1895.3|1898.4|1895.9|1896.4|1893.9|236
1658137500000|2022-07-18 09:45:00|1897.2|1895.2|1898.3|1895.3|1898.9|1896.5|1896.5|1894.1|395
1658137800000|2022-07-18 09:50:00|1898.2|1895.2|1897.8|1895.8|1899.4|1897.4|1897.2|1894.9|416
1658138100000|2022-07-18 09:55:00|1897.7|1895.7|1898.4|1895.4|1899.2|1897.2|1897.3|1894.8|274
1658138400000|2022-07-18 10:00:00|1898.3|1895.3|1895.8|1893.8|1898.7|1896.5|1895.4|1893.1|482
1658138700000|2022-07-18 10:05:00|1895.7|1893.7|1891.6|1889.6|1896.1|1894.1|1891.1|1888.8|351
1658139000000|2022-07-18 10:10:00|1891.5|1889.5|1893.1|1890.1|1893.3|1890.3|1890.4|1888.4|376
1658139300000|2022-07-18 10:15:00|1893.2|1890.2|1894.5|1892.5|1894.7|1892.7|1891.3|1888.9|293
1658139600000|2022-07-18 10:20:00|1894.4|1892.4|1895.1|1893.1|1896.7|1894.2|1894.4|1892.2|353
1658139900000|2022-07-18 10:25:00|1895.2|1893.2|1895.6|1893.6|1896.7|1894.2|1894.8|1892.5|258
1658140200000|2022-07-18 10:30:00|1895.7|1893.7|1893.6|1890.6|1895.8|1893.8|1892.1|1890|275
1658140500000|2022-07-18 10:35:00|1893.5|1890.5|1886.5|1884.5|1893.6|1891.2|1885.9|1883.9|341
1658140800000|2022-07-18 10:40:00|1886.2|1884.2|1886.3|1883.3|1886.9|1884.9|1884.2|1881.5|433
1658141100000|2022-07-18 10:45:00|1886.2|1883.2|1886.2|1883.2|1886.6|1883.8|1883.8|1880.8|515
1658141400000|2022-07-18 10:50:00|1886.3|1883.3|1886.1|1883.1|1887.3|1884.6|1885.4|1882.6|368
1658141700000|2022-07-18 10:55:00|1885.9|1882.9|1887.6|1884.6|1887.7|1885.3|1885.3|1882.6|483
1658142000000|2022-07-18 11:00:00|1887.8|1884.8|1884.6|1882.6|1889.2|1887.2|1883.3|1881.1|564
1658142300000|2022-07-18 11:05:00|1884.7|1882.7|1888.9|1886.9|1889.6|1887.1|1884.3|1882|490
1658142600000|2022-07-18 11:10:00|1889.4|1887.4|1887.2|1885.2|1890|1887.5|1886.8|1884.8|359
1658142900000|2022-07-18 11:15:00|1887.4|1885.4|1886|1884|1889.1|1886.7|1885.7|1883.7|326
1658143200000|2022-07-18 11:20:00|1886.1|1884.1|1884.7|1882.7|1886.4|1884.1|1884|1881.9|308
1658143500000|2022-07-18 11:25:00|1884.9|1882.9|1883.5|1881.5|1885.3|1883.3|1882.3|1880.3|332
1658143800000|2022-07-18 11:30:00|1883.6|1881.6|1884.8|1882.8|1885.6|1883.6|1883.4|1880.8|357
1658144100000|2022-07-18 11:35:00|1884.7|1882.7|1887|1885|1887.3|1885.3|1882.9|1880.9|314
1658144400000|2022-07-18 11:40:00|1886.9|1884.9|1885.8|1883.8|1887|1884.9|1883.7|1881.7|256
1658144700000|2022-07-18 11:45:00|1885.9|1883.9|1885.5|1883.5|1886.8|1884.8|1884|1881.6|275
1658145000000|2022-07-18 11:50:00|1885.4|1883.4|1883.7|1881.7|1885.9|1883.9|1883.3|1880.8|246
1658145300000|2022-07-18 11:55:00|1883.8|1881.8|1885.2|1882.2|1885.7|1883.2|1883.1|1881.1|331
1658145600000|2022-07-18 12:00:00|1885.3|1882.3|1881.3|1879.3|1885.3|1882.3|1880.7|1878.3|499
1658145900000|2022-07-18 12:05:00|1881.6|1878.6|1880.7|1877.7|1883.4|1880.9|1879|1876.5|520
1658146200000|2022-07-18 12:10:00|1880.9|1877.9|1882|1880|1883.2|1881.1|1878.9|1876.9|556
1658146500000|2022-07-18 12:15:00|1882.1|1880.1|1885.6|1882.6|1885.8|1882.8|1881.8|1879.1|493
1658146800000|2022-07-18 12:20:00|1885.1|1882.1|1884.9|1882.9|1887.6|1885.3|1883.1|1880.9|565
1658147100000|2022-07-18 12:25:00|1885.2|1883.2|1882.1|1880.1|1887|1885|1882.1|1879.8|505
1658147400000|2022-07-18 12:30:00|1882|1880|1884.6|1881.6|1887.3|1885.3|1880.7|1878|535
1658147700000|2022-07-18 12:35:00|1884.5|1881.5|1884.6|1881.6|1885.6|1883.4|1882.8|1880.2|565
1658148000000|2022-07-18 12:40:00|1884.8|1881.8|1889.3|1887.3|1889.6|1887.6|1883|1880.8|398
1658148300000|2022-07-18 12:45:00|1889.4|1887.4|1890.2|1888.2|1890.5|1888.5|1887.6|1885.6|374
1658148600000|2022-07-18 12:50:00|1890.1|1888.1|1889.2|1887.2|1890.8|1888.6|1888.5|1886.4|364
1658148900000|2022-07-18 12:55:00|1889|1887|1892.5|1889.5|1893|1890.6|1888.5|1886.5|515
1658149200000|2022-07-18 13:00:00|1892.3|1889.3|1891.2|1889.2|1894.2|1891.8|1889.1|1886.8|808
1658149500000|2022-07-18 13:05:00|1891.4|1889.4|1888.5|1886.5|1894.5|1892.5|1888.2|1885.7|788
1658149800000|2022-07-18 13:10:00|1888.4|1886.4|1890.3|1888.3|1890.8|1888.5|1887.8|1885.3|583
1658150100000|2022-07-18 13:15:00|1890.5|1888.5|1890|1888|1891.3|1889.3|1888.7|1886.4|478
1658150400000|2022-07-18 13:20:00|1890.5|1887.5|1893.2|1891.2|1895.5|1893.5|1889.8|1886.8|418
1658150700000|2022-07-18 13:25:00|1893.1|1891.1|1894.2|1892.2|1894.4|1892.3|1892.5|1890.5|433
1658151000000|2022-07-18 13:30:00|1894.3|1892.3|1901.2|1899.2|1903.1|1901.1|1892.1|1890.1|969
1658151300000|2022-07-18 13:35:00|1900.8|1898.8|1895|1893|1903|1900.9|1894.3|1892|896
1658151600000|2022-07-18 13:40:00|1894.9|1892.9|1894.7|1892.7|1896.1|1894.1|1892.1|1889.6|828
1658151900000|2022-07-18 13:45:00|1894.8|1892.8|1899.1|1897.1|1901.2|1898.2|1893.3|1890.5|815
1658152200000|2022-07-18 13:50:00|1899.2|1897.2|1896.7|1894.7|1902.3|1900.2|1896.7|1894.7|664
1658152500000|2022-07-18 13:55:00|1896.9|1894.9|1896.6|1894.6|1899|1897|1895.3|1893.3|584
1658152800000|2022-07-18 14:00:00|1896.5|1894.5|1894.9|1891.9|1898.1|1895.9|1891.4|1889.3|827
1658153100000|2022-07-18 14:05:00|1894.8|1891.8|1888.2|1886.2|1894.9|1892.2|1888|1886|691
1658153400000|2022-07-18 14:10:00|1888.1|1886.1|1890.2|1888.2|1891.4|1889.4|1886.8|1884.4|763
1658153700000|2022-07-18 14:15:00|1890.3|1888.3|1895.1|1893.1|1895.5|1893.5|1889.7|1887.2|673
1658154000000|2022-07-18 14:20:00|1895|1893|1893.3|1891.3|1896.5|1894.5|1892.2|1890.2|675
1658154300000|2022-07-18 14:25:00|1893.2|1891.2|1892.9|1890.9|1894|1891.8|1891.2|1889.2|523
1658154600000|2022-07-18 14:30:00|1892.1|1890.1|1891.8|1889.8|1893.7|1891.7|1891.2|1889.2|520
1658154900000|2022-07-18 14:35:00|1891.9|1889.9|1894.4|1892.4|1895.9|1893.9|1891.1|1889.1|505
1658155200000|2022-07-18 14:40:00|1894.3|1892.3|1897.1|1895.1|1897.2|1895.2|1893.8|1891.8|551
1658155500000|2022-07-18 14:45:00|1897.2|1895.2|1896.4|1894.4|1898.2|1896.2|1895.7|1893.3|593
1658155800000|2022-07-18 14:50:00|1896.5|1894.5|1896.7|1894.7|1897.7|1895.7|1895.6|1893.1|471
1658156100000|2022-07-18 14:55:00|1897|1895|1895.7|1893.7|1899.3|1896.9|1895.4|1893.4|594
1658156400000|2022-07-18 15:00:00|1895.6|1893.6|1894.4|1892.4|1896.2|1893.9|1893|1890.6|476
1658156700000|2022-07-18 15:05:00|1894.8|1892.8|1890.2|1888.2|1894.8|1892.8|1890.2|1888.2|453
1658157000000|2022-07-18 15:10:00|1889.9|1887.9|1889.4|1887.4|1891|1889|1887.3|1885.3|385
1658157300000|2022-07-18 15:15:00|1889.3|1887.3|1888.4|1886.4|1890.2|1887.9|1887.5|1885.4|401
1658157600000|2022-07-18 15:20:00|1888.5|1886.5|1888.6|1886.6|1889.4|1886.9|1887.2|1884.8|486
1658157900000|2022-07-18 15:25:00|1888.7|1886.7|1887.8|1885.8|1888.7|1886.7|1886.7|1884.5|402
1658158200000|2022-07-18 15:30:00|1887.7|1885.7|1886.9|1884.9|1888.5|1886.1|1886.2|1883.8|511
1658158500000|2022-07-18 15:35:00|1886.8|1884.8|1886.5|1884.5|1887.6|1885.6|1885.4|1883.1|416
1658158800000|2022-07-18 15:40:00|1886.6|1884.6|1887.6|1885.6|1887.7|1885.7|1885.5|1883.5|301
1658159100000|2022-07-18 15:45:00|1887.5|1885.5|1889.1|1887.1|1889.5|1887.5|1887.4|1885.1|310
1658159400000|2022-07-18 15:50:00|1889.2|1887.2|1887.7|1885.7|1890|1887.6|1887.5|1885.2|265
1658159700000|2022-07-18 15:55:00|1887.8|1885.8|1889.5|1887.5|1889.7|1887.7|1886.6|1884.6|343
1658160000000|2022-07-18 16:00:00|1889.6|1887.6|1889.5|1887.5|1890.1|1888|1888.6|1886.6|289
1658160300000|2022-07-18 16:05:00|1889.6|1887.6|1888.7|1886.7|1890.3|1887.9|1888.5|1886.5|273
1658160600000|2022-07-18 16:10:00|1888.9|1886.9|1889.4|1887.4|1889.7|1887.7|1888.5|1886.2|260
1658160900000|2022-07-18 16:15:00|1889.3|1887.3|1888.8|1886.8|1890.8|1888.4|1888.2|1886.2|305
1658161200000|2022-07-18 16:20:00|1888.7|1886.7|1889.4|1887.4|1889.8|1887.8|1887.7|1885.7|190
1658161500000|2022-07-18 16:25:00|1889.2|1887.2|1890.3|1888.3|1890.4|1888.4|1888.7|1886.7|191
1658161800000|2022-07-18 16:30:00|1890.4|1888.4|1890.4|1888.4|1891.3|1889.2|1888.4|1886.4|291
1658162100000|2022-07-18 16:35:00|1890.5|1888.5|1890.8|1888.8|1891.9|1889.9|1890.2|1888.2|184
1658162400000|2022-07-18 16:40:00|1890.9|1888.9|1892.4|1890.4|1892.5|1890.5|1890.6|1888.6|246
1658162700000|2022-07-18 16:45:00|1892.5|1890.5|1891|1889|1892.5|1890.5|1890.3|1888.1|253
1658163000000|2022-07-18 16:50:00|1891.3|1889.3|1891.4|1889.4|1891.9|1889.9|1890.7|1888.7|213
1658163300000|2022-07-18 16:55:00|1891.5|1889.5|1891.8|1889.8|1892.4|1890.4|1890.5|1888.3|240
1658163600000|2022-07-18 17:00:00|1891.6|1889.6|1891.8|1889.8|1892|1890|1890.1|1888.1|211
1658163900000|2022-07-18 17:05:00|1891.7|1889.7|1892.2|1890.2|1892.6|1890.6|1891.2|1889.2|177
1658164200000|2022-07-18 17:10:00|1892.3|1890.3|1892.7|1890.7|1893.2|1891.2|1890.6|1888.6|213
1658164500000|2022-07-18 17:15:00|1892.8|1890.8|1892.1|1890.1|1893.3|1891.2|1891.2|1889.2|198
1658164800000|2022-07-18 17:20:00|1892.2|1890.2|1892|1890|1893.6|1891.6|1892|1890|211
1658165100000|2022-07-18 17:25:00|1891.9|1889.9|1892.7|1890.7|1893.7|1891.7|1891.6|1889.6|229
1658165400000|2022-07-18 17:30:00|1892.6|1890.6|1891.2|1889.2|1892.9|1890.9|1891.1|1889.1|227
1658165700000|2022-07-18 17:35:00|1891.3|1889.3|1889.6|1887.6|1891.7|1889.7|1889.5|1887.5|112
1658166000000|2022-07-18 17:40:00|1889.2|1887.2|1888.7|1886.7|1889.7|1887.7|1888.5|1886.5|115
1658166300000|2022-07-18 17:45:00|1888.6|1886.6|1887.6|1885.6|1889.5|1887.2|1887.5|1885.1|281
1658166600000|2022-07-18 17:50:00|1887.7|1885.7|1887.8|1885.8|1888.6|1886.3|1887.2|1884.7|209
1658166900000|2022-07-18 17:55:00|1887.7|1885.7|1886.3|1884.3|1888.3|1886.3|1886.1|1883.6|273
1658167200000|2022-07-18 18:00:00|1886.7|1883.7|1884.2|1882.2|1886.7|1884.2|1884.1|1882.1|161
1658167500000|2022-07-18 18:05:00|1884.1|1882.1|1881|1879|1885.2|1882.8|1880.2|1877.7|220
1658167800000|2022-07-18 18:10:00|1880.8|1878.8|1879.3|1877.3|1882|1879.7|1879.2|1876.8|223
1658168100000|2022-07-18 18:15:00|1879.2|1877.2|1879.8|1877.8|1880.7|1878.7|1879.2|1877.1|170
1658168400000|2022-07-18 18:20:00|1879.7|1877.7|1879.1|1877.1|1880.9|1878.4|1879|1876.8|194
1658168700000|2022-07-18 18:25:00|1879|1877|1878.4|1876.4|1879.4|1877.2|1877.4|1874.9|253
1658169000000|2022-07-18 18:30:00|1878.5|1876.5|1879.7|1877.7|1880|1877.8|1877.9|1875.8|234
1658169300000|2022-07-18 18:35:00|1879.8|1877.8|1879|1877|1880.8|1878.3|1878.7|1876.4|178
1658169600000|2022-07-18 18:40:00|1878.9|1876.9|1877.1|1875.1|1879.3|1877.3|1876.4|1874.2|295
1658169900000|2022-07-18 18:45:00|1877|1875|1876.1|1874.1|1878.1|1875.7|1875.7|1873.3|332
1658170200000|2022-07-18 18:50:00|1876|1874|1874.3|1871.3|1876.5|1874|1873.3|1870.5|289
1658170500000|2022-07-18 18:55:00|1874.4|1871.4|1873.9|1870.9|1875.7|1873.2|1873.2|1870.6|373
1658170800000|2022-07-18 19:00:00|1873.8|1870.8|1873.9|1870.9|1875.2|1872.6|1872.7|1870.2|294
1658171100000|2022-07-18 19:05:00|1874|1871|1875|1873|1875.6|1873.2|1873.6|1870.6|190
1658171400000|2022-07-18 19:10:00|1874.9|1872.9|1874.1|1871.1|1875.5|1873|1872.7|1870.3|216
1658171700000|2022-07-18 19:15:00|1874|1871|1873|1871|1874.9|1872.1|1873|1870.7|252
1658172000000|2022-07-18 19:20:00|1873.1|1871.1|1873|1870|1873.7|1871.2|1872.1|1869.8|215
1658172300000|2022-07-18 19:25:00|1873.1|1870.1|1870.8|1867.8|1873.4|1870.9|1869.9|1867.6|196
1658172600000|2022-07-18 19:30:00|1871.1|1868.1|1869.2|1867.2|1871.3|1868.3|1869.2|1866.8|251
1658172900000|2022-07-18 19:35:00|1869.1|1867.1|1870.3|1868.3|1870.8|1868.3|1868.6|1866.4|186
1658173200000|2022-07-18 19:40:00|1870.4|1868.4|1869.3|1866.3|1870.9|1868.4|1867.9|1865|316
1658173500000|2022-07-18 19:45:00|1869.2|1866.2|1865.6|1863.6|1869.4|1866.4|1865.1|1862.9|269
1658173800000|2022-07-18 19:50:00|1866.1|1863.1|1866|1864|1866.6|1864.1|1865|1862.5|238
1658174100000|2022-07-18 19:55:00|1866.1|1864.1|1868.2|1865.2|1868.8|1866.4|1865.5|1863.1|299
1658174400000|2022-07-18 20:00:00|1868.1|1865.1|1867.7|1865.7|1868.9|1866.1|1866.7|1864.2|225
1658174700000|2022-07-18 20:05:00|1868.1|1866.1|1869.2|1867.2|1870.4|1867.4|1868.1|1865.7|202
1658175000000|2022-07-18 20:10:00|1869|1867|1869.6|1867.6|1870.6|1868.1|1869|1866.6|158
1658175300000|2022-07-18 20:15:00|1869.5|1867.5|1870.2|1867.2|1870.5|1867.8|1869.3|1866.6|162
1658175600000|2022-07-18 20:20:00|1870.1|1867.1|1870.6|1868.6|1870.9|1868.6|1869.6|1867|125
1658175900000|2022-07-18 20:25:00|1870.4|1868.4|1870.1|1868.1|1871.1|1868.6|1870|1867.4|71
1658176200000|2022-07-18 20:30:00|1870|1868|1871.4|1868.4|1871.9|1869.2|1869.9|1867.1|135
1658176500000|2022-07-18 20:35:00|1871.2|1868.2|1871.4|1868.4|1872|1869.3|1870.6|1867.9|135
1658176800000|2022-07-18 20:40:00|1871|1869|1872.2|1869.2|1872.4|1870|1870.7|1868.3|105
1658177100000|2022-07-18 20:45:00|1871.7|1869.7|1872|1869|1873.2|1870.5|1871.2|1868.7|143
1658177400000|2022-07-18 20:50:00|1871.9|1868.9|1872.1|1869.1|1872.8|1869.8|1871.3|1868.7|156
1658177700000|2022-07-18 20:55:00|1872|1869|1871|1868|1872.5|1869.7|1870.1|1867.1|139
1658181600000|2022-07-18 22:00:00|1874|1871|1874.5|1871.5|1875|1872|1873.2|1870.2|131
1658181900000|2022-07-18 22:05:00|1874.4|1871.4|1875.3|1872.3|1875.5|1872.8|1874.4|1871.4|108
1658182200000|2022-07-18 22:10:00|1875.2|1872.2|1874.6|1872.6|1875.5|1872.7|1874.3|1871.8|62
1658182500000|2022-07-18 22:15:00|1874.5|1872.5|1873.7|1871.7|1874.9|1872.6|1873.6|1871.1|125
1658182800000|2022-07-18 22:20:00|1873.8|1871.8|1875.3|1872.3|1875.7|1872.7|1873.6|1871.2|116
1658183100000|2022-07-18 22:25:00|1875.5|1872.5|1875.6|1872.6|1875.7|1872.7|1874.6|1871.6|77
1658183400000|2022-07-18 22:30:00|1875.4|1872.4|1874.7|1871.7|1875.5|1872.9|1874.6|1871.6|97
1658183700000|2022-07-18 22:35:00|1874.8|1871.8|1874.9|1871.9|1875.5|1872.5|1874.2|1871.5|148
1658184000000|2022-07-18 22:40:00|1875|1872|1874.8|1871.8|1875.5|1872.5|1874.5|1871.5|81
1658184300000|2022-07-18 22:45:00|1875|1872|1875.3|1872.3|1875.9|1872.9|1874.8|1871.8|97
1658184600000|2022-07-18 22:50:00|1875.4|1872.4|1874.2|1871.2|1875.7|1872.7|1874.2|1871.2|82
1658184900000|2022-07-18 22:55:00|1874.3|1871.3|1874.3|1871.3|1874.9|1871.9|1873.9|1871.2|74
1658185200000|2022-07-18 23:00:00|1874.4|1871.4|1874.2|1871.2|1874.8|1871.8|1874|1871|65
1658185500000|2022-07-18 23:05:00|1874.4|1871.4|1873.5|1870.5|1874.4|1871.4|1873|1870.3|113
1658185800000|2022-07-18 23:10:00|1874|1871|1873.8|1870.8|1874.2|1871.5|1873.2|1870.6|82
1658186100000|2022-07-18 23:15:00|1874|1871|1874.4|1871.4|1874.8|1871.9|1873.6|1870.8|74
1658186400000|2022-07-18 23:20:00|1874.5|1871.5|1873|1871|1874.5|1871.8|1873|1870.5|76
1658186700000|2022-07-18 23:25:00|1873.6|1870.6|1873.6|1871.6|1874.6|1871.8|1873|1870.5|93
1658187000000|2022-07-18 23:30:00|1873.5|1871.5|1873.9|1870.9|1874.2|1871.9|1872.3|1870|137
1658187300000|2022-07-18 23:35:00|1873.8|1870.8|1873.9|1870.9|1874|1871.6|1872.9|1870.4|55
1658187600000|2022-07-18 23:40:00|1873.4|1871.4|1872.9|1869.9|1874|1871.4|1872.4|1869.9|124
1658187900000|2022-07-18 23:45:00|1872.8|1869.8|1871.8|1868.8|1873.2|1870.6|1871.8|1868.8|137
1658188200000|2022-07-18 23:50:00|1871.9|1868.9|1872.9|1869.9|1873.6|1871|1871.4|1868.9|164
1658188500000|2022-07-18 23:55:00|1873.1|1870.1|1873.9|1870.9|1874.1|1871.5|1872.1|1869.8|71
1658188800000|2022-07-19 00:00:00|1874|1871|1871.8|1869.8|1875|1872.4|1871.5|1869.4|245
1658189100000|2022-07-19 00:05:00|1871.9|1869.9|1870.4|1868.4|1872.4|1869.9|1869.9|1867.6|178
1658189400000|2022-07-19 00:10:00|1870.3|1868.3|1869.5|1867.5|1871.7|1868.7|1869.4|1867.3|200
1658189700000|2022-07-19 00:15:00|1869.6|1867.6|1870.5|1867.5|1870.8|1868.2|1868.9|1866.7|232
1658190000000|2022-07-19 00:20:00|1870.6|1867.6|1869.4|1866.4|1871.1|1868.4|1868.5|1865.8|174
1658190300000|2022-07-19 00:25:00|1869.5|1866.5|1870.1|1867.1|1870.7|1868.1|1869.2|1866.2|185
1658190600000|2022-07-19 00:30:00|1869.9|1866.9|1869.4|1867.4|1870.8|1868.2|1869|1866.4|196
1658190900000|2022-07-19 00:35:00|1869.5|1867.5|1869.2|1867.2|1870.8|1868.2|1869|1866.5|153
1658191200000|2022-07-19 00:40:00|1869.1|1867.1|1869.5|1867.5|1870.1|1867.5|1868|1865.6|141
1658191500000|2022-07-19 00:45:00|1869.7|1867.7|1871|1868|1871.5|1869|1869.4|1867.4|161
1658191800000|2022-07-19 00:50:00|1871.2|1868.2|1872.4|1869.4|1872.8|1869.8|1870|1867.6|241
1658192100000|2022-07-19 00:55:00|1872.2|1869.2|1872|1869|1872.6|1869.6|1870.9|1867.9|145
1658192400000|2022-07-19 01:00:00|1871.9|1868.9|1868.1|1865.1|1872.4|1869.4|1866.7|1863.8|689
1658192700000|2022-07-19 01:05:00|1867.4|1865.4|1868.5|1865.5|1868.7|1866.2|1866.1|1863.9|398
1658193000000|2022-07-19 01:10:00|1868.3|1865.3|1865.9|1862.9|1868.7|1866.2|1865.4|1862.4|475
1658193300000|2022-07-19 01:15:00|1865.6|1862.6|1867.1|1864.1|1867.8|1864.8|1864.9|1861.9|430
1658193600000|2022-07-19 01:20:00|1866.9|1863.9|1867|1864|1867.8|1864.8|1866|1863|278
1658193900000|2022-07-19 01:25:00|1867.1|1864.1|1865.8|1862.8|1868.2|1865.3|1865.3|1862.7|384
1658194200000|2022-07-19 01:30:00|1865.9|1862.9|1867|1864|1869.1|1866.6|1865.4|1862.8|441
1658194500000|2022-07-19 01:35:00|1866.5|1864.5|1864.2|1861.2|1866.8|1864.5|1861|1858|491
1658194800000|2022-07-19 01:40:00|1864.1|1861.1|1864.7|1861.7|1864.9|1862.1|1860.5|1858.3|410
1658195100000|2022-07-19 01:45:00|1864.8|1861.8|1864.1|1861.1|1865.1|1862.5|1862.1|1859.1|372
1658195400000|2022-07-19 01:50:00|1864.2|1861.2|1861.6|1859.6|1864.8|1861.8|1860.6|1857.8|334
1658195700000|2022-07-19 01:55:00|1861.5|1859.5|1860.9|1857.9|1862.2|1859.6|1860|1857.1|319
1658196000000|2022-07-19 02:00:00|1861|1858|1861.9|1858.9|1862.1|1859.6|1859.5|1857|380
1658196300000|2022-07-19 02:05:00|1861.8|1858.8|1864|1861|1864.4|1861.8|1861.4|1858.7|240
1658196600000|2022-07-19 02:10:00|1864.1|1861.1|1865|1862|1865.1|1862.7|1863.3|1860.5|282
1658196900000|2022-07-19 02:15:00|1864.8|1861.8|1866.1|1863.1|1866.4|1863.9|1864|1861.5|198
1658197200000|2022-07-19 02:20:00|1866|1863|1865.5|1862.5|1866.7|1864.2|1864.8|1862.5|224
1658197500000|2022-07-19 02:25:00|1865.6|1862.6|1864.6|1862.6|1866|1863.7|1863.2|1860.7|292
1658197800000|2022-07-19 02:30:00|1864.5|1862.5|1864.3|1862.3|1865.2|1862.8|1863|1860.5|309
1658198100000|2022-07-19 02:35:00|1864.4|1862.4|1865.4|1862.4|1865.4|1862.4|1863.5|1860.9|257
1658198400000|2022-07-19 02:40:00|1865.5|1862.5|1863.2|1861.2|1865.6|1862.8|1863.2|1860.5|326
1658198700000|2022-07-19 02:45:00|1863.1|1861.1|1862.7|1859.7|1864.2|1861.2|1861.8|1858.8|350
1658199000000|2022-07-19 02:50:00|1862.6|1859.6|1862.1|1859.1|1862.7|1859.7|1861.1|1858.2|445
1658199300000|2022-07-19 02:55:00|1862.2|1859.2|1863|1860|1863.4|1860.4|1860.9|1857.9|355
1658199600000|2022-07-19 03:00:00|1862.9|1859.9|1862.7|1859.7|1863.6|1860.6|1862.1|1859.1|317
1658199900000|2022-07-19 03:05:00|1862.8|1859.8|1865.5|1862.5|1866|1863|1862.6|1859.6|346
1658200200000|2022-07-19 03:10:00|1865.2|1862.2|1865|1862|1866.2|1863.2|1864.1|1861.1|420
1658200500000|2022-07-19 03:15:00|1865.3|1862.3|1865|1862|1865.6|1862.6|1863.5|1860.5|401
1658200800000|2022-07-19 03:20:00|1865.1|1862.1|1866|1863|1866.5|1863.5|1864.4|1861.8|325
1658201100000|2022-07-19 03:25:00|1865.9|1862.9|1866|1863|1866.5|1863.5|1865.3|1862.3|325
1658201400000|2022-07-19 03:30:00|1865.9|1862.9|1866.5|1864.5|1867|1864.7|1865.6|1862.6|202
1658201700000|2022-07-19 03:35:00|1866.6|1864.6|1867.3|1864.3|1867.6|1865|1865.9|1863.4|108
1658202000000|2022-07-19 03:40:00|1867.1|1864.1|1868.6|1866.6|1869.4|1867|1866.8|1863.9|257
1658202300000|2022-07-19 03:45:00|1869.3|1866.3|1869.6|1866.6|1869.7|1867.2|1868|1865.3|183
1658202600000|2022-07-19 03:50:00|1869.7|1866.7|1870.5|1867.5|1870.9|1868.3|1868.6|1866|142
1658202900000|2022-07-19 03:55:00|1870.1|1868.1|1870.1|1867.1|1870.9|1868.4|1869.2|1866.7|239
1658203200000|2022-07-19 04:00:00|1870.2|1867.2|1870|1867|1870.8|1868|1869.2|1866.8|219
1658203500000|2022-07-19 04:05:00|1870.2|1867.2|1869.5|1867.5|1870.4|1867.6|1869.2|1866.7|136
1658203800000|2022-07-19 04:10:00|1870|1867|1870.1|1867.1|1870.4|1867.7|1869.3|1866.8|115
1658204100000|2022-07-19 04:15:00|1870.2|1867.2|1869.9|1866.9|1870.3|1867.7|1869.4|1866.7|134
1658204400000|2022-07-19 04:20:00|1869.8|1866.8|1870|1867|1870.5|1867.7|1869.4|1866.8|157
1658204700000|2022-07-19 04:25:00|1869.5|1867.5|1870.7|1867.7|1871|1868|1869.4|1866.9|132
1658205000000|2022-07-19 04:30:00|1870.5|1867.5|1869.5|1867.5|1871.4|1868.6|1869.4|1866.9|162
1658205300000|2022-07-19 04:35:00|1869.6|1867.6|1870.5|1867.5|1871|1868.7|1869|1866.5|189
1658205600000|2022-07-19 04:40:00|1870.4|1867.4|1869.9|1867.9|1870.7|1868.4|1869.5|1867.1|136
1658205900000|2022-07-19 04:45:00|1870.4|1868.4|1872|1870|1872.5|1870.1|1869.9|1867.3|187
1658206200000|2022-07-19 04:50:00|1871.9|1869.9|1871.9|1868.9|1873|1870.7|1871.3|1868.4|229
1658206500000|2022-07-19 04:55:00|1872|1869|1871.4|1868.4|1872.9|1870|1870.8|1867.8|262
1658206800000|2022-07-19 05:00:00|1871.5|1868.5|1872.2|1869.2|1872.3|1869.3|1870|1867|319
1658207100000|2022-07-19 05:05:00|1872.3|1869.3|1872.9|1869.9|1873.1|1870.1|1871.3|1868.3|252
1658207400000|2022-07-19 05:10:00|1873|1870|1873.1|1870.1|1873.6|1870.6|1872.6|1869.6|292
1658207700000|2022-07-19 05:15:00|1873.2|1870.2|1873.2|1870.2|1873.8|1870.8|1872.6|1869.6|296
1658208000000|2022-07-19 05:20:00|1873|1870|1872.9|1869.9|1873.8|1870.8|1872.7|1869.7|227
1658208300000|2022-07-19 05:25:00|1873|1870|1874.3|1871.3|1874.6|1871.6|1872.9|1869.9|268
1658208600000|2022-07-19 05:30:00|1874.1|1871.1|1877|1874|1879.4|1876.4|1872.8|1869.8|703
1658208900000|2022-07-19 05:35:00|1877.1|1874.1|1875.7|1872.7|1878.6|1875.7|1874.7|1871.9|486
1658209200000|2022-07-19 05:40:00|1875.6|1872.6|1876.4|1873.4|1877.1|1874.1|1875.2|1872.2|392
1658209500000|2022-07-19 05:45:00|1876.3|1873.3|1874.1|1871.1|1877|1874|1873.8|1870.8|401
1658209800000|2022-07-19 05:50:00|1874|1871|1874.9|1871.9|1875.4|1872.7|1873.2|1870.4|378
1658210100000|2022-07-19 05:55:00|1875|1872|1875.5|1872.5|1875.9|1873.4|1872.6|1869.6|366
1658210400000|2022-07-19 06:00:00|1875.4|1872.4|1874.4|1871.4|1877.4|1874.4|1873.7|1870.7|417
1658210700000|2022-07-19 06:05:00|1874.2|1871.2|1875.2|1873.2|1876.6|1874.4|1872.9|1870.9|401
1658211000000|2022-07-19 06:10:00|1875.4|1873.4|1876.3|1873.3|1877.4|1874.4|1875|1872|447
1658211300000|2022-07-19 06:15:00|1876.8|1873.8|1875.2|1872.2|1877.6|1874.6|1874.6|1871.6|438
1658211600000|2022-07-19 06:20:00|1875.3|1872.3|1875.7|1872.7|1877.1|1874.1|1874.8|1871.8|423
1658211900000|2022-07-19 06:25:00|1875.5|1872.5|1877.3|1874.3|1879.2|1876.2|1875.1|1872.5|445
1658212200000|2022-07-19 06:30:00|1877.4|1874.4|1873.6|1871.6|1878.3|1875.3|1873.6|1870.9|500
1658212500000|2022-07-19 06:35:00|1873.5|1871.5|1871.5|1868.5|1874.1|1871.5|1870.7|1867.9|407
1658212800000|2022-07-19 06:40:00|1871.8|1868.8|1872.9|1870.9|1874.1|1871.3|1871.1|1868.4|511
1658213100000|2022-07-19 06:45:00|1873.4|1870.4|1874.7|1872.7|1876.1|1873.6|1872.3|1869.4|334
1658213400000|2022-07-19 06:50:00|1874.6|1872.6|1874.6|1872.6|1875.6|1873|1874.2|1871.7|267
1658213700000|2022-07-19 06:55:00|1875.5|1872.5|1875.4|1873.4|1876.9|1874.2|1874.1|1871.8|378
1658214000000|2022-07-19 07:00:00|1875.5|1873.5|1880.6|1877.6|1882.1|1879.3|1875.5|1872.6|628
1658214300000|2022-07-19 07:05:00|1880.7|1877.7|1878|1876|1880.7|1877.7|1877.9|1875.1|435
1658214600000|2022-07-19 07:10:00|1878.5|1875.5|1878|1875|1878.9|1876.5|1876.4|1873.4|416
1658214900000|2022-07-19 07:15:00|1878.1|1875.1|1878.6|1875.6|1878.9|1876.2|1876|1873.5|509
1658215200000|2022-07-19 07:20:00|1878.8|1875.8|1876.4|1874.4|1879.2|1876.2|1875.8|1873.4|354
1658215500000|2022-07-19 07:25:00|1876.3|1874.3|1877.1|1874.1|1879.8|1877|1875.9|1873.5|408
1658215800000|2022-07-19 07:30:00|1877.2|1874.2|1877.3|1874.3|1880|1877.2|1876.7|1874|650
1658216100000|2022-07-19 07:35:00|1877.2|1874.2|1881.1|1878.1|1883.3|1880.7|1876.6|1873.9|615
1658216400000|2022-07-19 07:40:00|1880.7|1878.7|1878.8|1876.8|1882.4|1879.5|1878.1|1875.5|388
1658216700000|2022-07-19 07:45:00|1878.7|1876.7|1877.8|1875.8|1880.3|1877.8|1876.8|1874.2|482
1658217000000|2022-07-19 07:50:00|1878.6|1875.6|1878.6|1876.6|1879.9|1877.6|1877.4|1875|429
1658217300000|2022-07-19 07:55:00|1878.5|1876.5|1880|1878|1880.5|1878.2|1876.3|1874|451
1658217600000|2022-07-19 08:00:00|1879.7|1877.7|1881.5|1879.5|1883|1880.6|1878.6|1876.4|482
1658217900000|2022-07-19 08:05:00|1881.6|1879.6|1883.9|1880.9|1884.2|1881.9|1880.3|1878|403
1658218200000|2022-07-19 08:10:00|1883.8|1880.8|1882.6|1880.6|1884.5|1882.5|1881.8|1879.8|450
1658218500000|2022-07-19 08:15:00|1882.5|1880.5|1885.7|1882.7|1885.9|1882.9|1881.9|1879.9|364
1658218800000|2022-07-19 08:20:00|1886|1883|1886.4|1884.4|1886.9|1884.5|1883.1|1881.1|365
1658219100000|2022-07-19 08:25:00|1886.5|1884.5|1884.5|1882.5|1886.5|1884.5|1883.5|1881.5|389
1658219400000|2022-07-19 08:30:00|1884.3|1882.3|1883.5|1881.5|1886.1|1883.7|1883.2|1880.8|333
1658219700000|2022-07-19 08:35:00|1883.6|1881.6|1882.8|1880.8|1884|1881.9|1881.9|1879.3|289
1658220000000|2022-07-19 08:40:00|1882.9|1880.9|1882.6|1880.6|1883.5|1881.2|1881.4|1878.8|318
1658220300000|2022-07-19 08:45:00|1882.5|1880.5|1881.8|1879.8|1883.8|1881.8|1881.5|1879|245
1658220600000|2022-07-19 08:50:00|1881.9|1879.9|1883.2|1881.2|1883.5|1881.5|1881.5|1879.3|267
1658220900000|2022-07-19 08:55:00|1883.4|1881.4|1886.9|1883.9|1887|1884.6|1883.4|1880.8|268
1658221200000|2022-07-19 09:00:00|1886.5|1884.5|1883.8|1880.8|1886.6|1884.5|1883|1880.3|360
1658221500000|2022-07-19 09:05:00|1883.9|1880.9|1883.7|1880.7|1885.2|1882.3|1882.5|1880.1|335
1658221800000|2022-07-19 09:10:00|1883.8|1880.8|1884.3|1881.3|1885.1|1882.5|1882.7|1880.6|269
1658222100000|2022-07-19 09:15:00|1884.1|1881.1|1882.6|1879.6|1884.3|1881.3|1881.7|1878.7|295
1658222400000|2022-07-19 09:20:00|1882.7|1879.7|1884.9|1881.9|1885.6|1882.9|1882.5|1879.7|331
1658222700000|2022-07-19 09:25:00|1885|1882|1883.2|1880.2|1885.1|1882.5|1882.5|1880|231
1658223000000|2022-07-19 09:30:00|1883.3|1880.3|1884.2|1882.2|1885.9|1883.6|1882.4|1880|244
1658223300000|2022-07-19 09:35:00|1884.1|1882.1|1885.5|1883.5|1885.6|1883.6|1883.5|1881.5|229
1658223600000|2022-07-19 09:40:00|1885.4|1883.4|1888.7|1885.7|1889.4|1886.8|1885.4|1883.1|361
1658223900000|2022-07-19 09:45:00|1888.8|1885.8|1887.5|1885.5|1889.7|1887.3|1887.5|1885|397
1658224200000|2022-07-19 09:50:00|1887.6|1885.6|1887.2|1884.2|1889|1886.7|1886.6|1884.2|299
1658224500000|2022-07-19 09:55:00|1887.3|1884.3|1884.6|1882.6|1887.3|1885.1|1884.5|1882.5|234
1658224800000|2022-07-19 10:00:00|1885|1883|1889|1886|1889|1886.1|1884.9|1882.8|533
1658225100000|2022-07-19 10:05:00|1888.9|1885.9|1889.7|1886.7|1891|1888.4|1888.6|1885.7|528
1658225400000|2022-07-19 10:10:00|1889.8|1886.8|1891.7|1888.7|1892.1|1889.1|1888.3|1885.9|452
1658225700000|2022-07-19 10:15:00|1891.8|1888.8|1888.8|1886.8|1892.1|1889.1|1888.1|1885.2|342
1658226000000|2022-07-19 10:20:00|1888.9|1886.9|1888.8|1885.8|1891|1888|1888.6|1885.8|195
1658226300000|2022-07-19 10:25:00|1888.9|1885.9|1888.9|1885.9|1889.5|1886.5|1887.8|1884.8|277
1658226600000|2022-07-19 10:30:00|1888.8|1885.8|1887.6|1884.6|1889.2|1886.2|1886|1883.5|343
1658226900000|2022-07-19 10:35:00|1887.5|1884.5|1888.5|1885.5|1890.5|1887.5|1887|1884|465
1658227200000|2022-07-19 10:40:00|1888.4|1885.4|1890.1|1887.1|1890.4|1887.8|1887.6|1884.6|439
1658227500000|2022-07-19 10:45:00|1890|1887|1891.3|1889.3|1892.4|1889.8|1889.9|1886.9|440
1658227800000|2022-07-19 10:50:00|1891.2|1889.2|1891|1888|1892.2|1889.6|1888.3|1885.7|448
1658228100000|2022-07-19 10:55:00|1890.9|1887.9|1890.2|1888.2|1891.1|1888.5|1888.2|1885.7|367
1658228400000|2022-07-19 11:00:00|1890.1|1888.1|1889.5|1887.5|1891.3|1889.2|1887.8|1884.8|543
1658228700000|2022-07-19 11:05:00|1889.4|1887.4|1888.9|1885.9|1892.3|1889.5|1888.8|1885.8|448
1658229000000|2022-07-19 11:10:00|1889|1886|1889.7|1886.7|1890.4|1887.9|1887.7|1885.2|424
1658229300000|2022-07-19 11:15:00|1889.8|1886.8|1890.8|1887.8|1890.9|1888.4|1888.8|1886.3|246
1658229600000|2022-07-19 11:20:00|1890.3|1888.3|1888.6|1886.6|1890.9|1888.5|1888|1885.5|319
1658229900000|2022-07-19 11:25:00|1888.5|1886.5|1888|1886|1889|1886.7|1887.2|1885.2|214
1658230200000|2022-07-19 11:30:00|1887.6|1885.6|1888.8|1886.8|1889.1|1886.9|1885.7|1883.4|363
1658230500000|2022-07-19 11:35:00|1889|1887|1887|1885|1889.1|1887.1|1886.5|1884.5|243
1658230800000|2022-07-19 11:40:00|1886.6|1884.6|1887.7|1885.7|1887.9|1885.9|1885.6|1883.3|195
1658231100000|2022-07-19 11:45:00|1887.8|1885.8|1886.5|1884.5|1888.2|1886|1886.5|1884.5|167
1658231400000|2022-07-19 11:50:00|1886.6|1884.6|1884.7|1882.7|1887.1|1884.8|1884.6|1882.6|221
1658231700000|2022-07-19 11:55:00|1884.6|1882.6|1883.5|1881.5|1885.3|1882.9|1882.8|1880.1|293
1658232000000|2022-07-19 12:00:00|1883.6|1881.6|1884.3|1882.3|1885.8|1883.5|1883.6|1881.4|282
1658232300000|2022-07-19 12:05:00|1883.7|1881.7|1881.8|1879.8|1884.7|1882.2|1881.7|1879.4|313
1658232600000|2022-07-19 12:10:00|1881.7|1879.7|1882.4|1880.4|1882.7|1880.5|1880.5|1878.3|336
1658232900000|2022-07-19 12:15:00|1882.3|1880.3|1881.3|1879.3|1884.8|1882.8|1880.9|1878.9|278
1658233200000|2022-07-19 12:20:00|1882|1880|1880.7|1878.7|1882.8|1880.8|1878.4|1876.4|392
1658233500000|2022-07-19 12:25:00|1880.1|1878.1|1878.5|1875.5|1880.7|1878.4|1877.1|1874.9|484
1658233800000|2022-07-19 12:30:00|1878.4|1875.4|1880|1877|1881.3|1879.3|1877.5|1875|500
1658234100000|2022-07-19 12:35:00|1879.9|1876.9|1878.9|1876.9|1881.3|1879.3|1878.9|1876.4|375
1658234400000|2022-07-19 12:40:00|1879|1877|1881.6|1879.6|1882.8|1880.5|1878.8|1876.8|450
1658234700000|2022-07-19 12:45:00|1881.4|1879.4|1882.8|1880.8|1884.6|1881.9|1881.2|1879.2|410
1658235000000|2022-07-19 12:50:00|1882.9|1880.9|1884.3|1882.3|1884.7|1882.5|1882.7|1880.7|445
1658235300000|2022-07-19 12:55:00|1884.2|1882.2|1883.7|1881.7|1884.3|1882.3|1882.6|1880|264
1658235600000|2022-07-19 13:00:00|1883.6|1881.6|1879.5|1877.5|1883.8|1881.8|1879.4|1877.4|520
1658235900000|2022-07-19 13:05:00|1879.7|1877.7|1879.1|1877.1|1882.7|1879.8|1877.7|1875.7|587
1658236200000|2022-07-19 13:10:00|1879|1877|1880.8|1878.8|1881.7|1879.6|1878.4|1876.4|485
1658236500000|2022-07-19 13:15:00|1880.7|1878.7|1881|1878|1881.4|1879.4|1879.3|1876.5|498
1658236800000|2022-07-19 13:20:00|1880.9|1877.9|1881.3|1879.3|1883.5|1880.5|1880.7|1877.7|421
1658237100000|2022-07-19 13:25:00|1881.2|1879.2|1876.6|1874.6|1881.3|1879.3|1876.5|1874.5|562
1658237400000|2022-07-19 13:30:00|1876.7|1874.7|1879.7|1877.7|1880.9|1878.9|1875.6|1873.5|721
1658237700000|2022-07-19 13:35:00|1880|1878|1881.7|1879.7|1884.9|1882.5|1878.8|1876.8|724
1658238000000|2022-07-19 13:40:00|1881.8|1879.8|1882.7|1880.7|1884.4|1881.9|1880.5|1878.2|695
1658238300000|2022-07-19 13:45:00|1882.5|1880.5|1879.4|1877.4|1883.3|1881|1877.3|1874.6|780
1658238600000|2022-07-19 13:50:00|1879.8|1877.8|1879.6|1876.6|1883|1880.6|1878.7|1875.7|680
1658238900000|2022-07-19 13:55:00|1879.8|1876.8|1879.6|1877.6|1881.1|1879.1|1878.5|1875.9|655
1658239200000|2022-07-19 14:00:00|1879.4|1877.4|1881.5|1879.5|1883.3|1881.3|1879.4|1877|661
1658239500000|2022-07-19 14:05:00|1881.7|1879.7|1882.4|1880.4|1882.9|1880.7|1880.4|1878.4|510
1658239800000|2022-07-19 14:10:00|1882.5|1880.5|1882|1880|1886|1883.2|1881.8|1879.5|651
1658240100000|2022-07-19 14:15:00|1882.1|1880.1|1877.8|1875.8|1882.2|1880.1|1877.4|1875.4|828
1658240400000|2022-07-19 14:20:00|1878|1876|1878.2|1876.2|1880|1877.6|1877.3|1875.1|708
1658240700000|2022-07-19 14:25:00|1878.1|1876.1|1879.6|1877.6|1880.3|1878.3|1877.4|1875.4|609
1658241000000|2022-07-19 14:30:00|1879.7|1877.7|1878.5|1876.5|1882.4|1880.4|1878.4|1876.4|601
1658241300000|2022-07-19 14:35:00|1878.6|1876.6|1879.2|1877.2|1879.7|1877.6|1877.7|1875.2|556
1658241600000|2022-07-19 14:40:00|1879.4|1877.4|1878.9|1876.9|1881.4|1879.4|1878.5|1876|493
1658241900000|2022-07-19 14:45:00|1878.8|1876.8|1882.5|1879.5|1882.7|1880.2|1878.8|1876.8|450
1658242200000|2022-07-19 14:50:00|1882.6|1879.6|1880.7|1878.7|1883.7|1881.6|1880.6|1878.6|511
1658242500000|2022-07-19 14:55:00|1880.6|1878.6|1884.1|1882.1|1884.7|1882.7|1880.1|1878.1|446
1658242800000|2022-07-19 15:00:00|1883.9|1881.9|1883.2|1881.2|1885.7|1883.7|1882.6|1880.4|447
1658243100000|2022-07-19 15:05:00|1883|1881|1883.7|1881.7|1883.8|1881.8|1882.1|1880.1|354
1658243400000|2022-07-19 15:10:00|1884.4|1881.4|1884.2|1882.2|1885.2|1883.2|1883.1|1881.1|464
1658243700000|2022-07-19 15:15:00|1884.3|1882.3|1883.4|1881.4|1885.8|1883.2|1883.3|1881.1|343
1658244000000|2022-07-19 15:20:00|1883.5|1881.5|1882.8|1880.8|1884.9|1882.3|1882.6|1880.1|245
1658244300000|2022-07-19 15:25:00|1882.7|1880.7|1884.5|1882.5|1885.7|1883.2|1882.6|1880.6|330
1658244600000|2022-07-19 15:30:00|1884.7|1882.7|1885.6|1883.6|1886.1|1884.1|1884.4|1882.4|274
1658244900000|2022-07-19 15:35:00|1885.7|1883.7|1884.8|1882.8|1886.9|1884.9|1884.6|1882.6|284
1658245200000|2022-07-19 15:40:00|1884.9|1882.9|1883.6|1881.6|1884.9|1882.9|1883.4|1881.4|228
1658245500000|2022-07-19 15:45:00|1883.7|1881.7|1883.8|1881.8|1884.4|1882.4|1883|1881|235
1658245800000|2022-07-19 15:50:00|1883.7|1881.7|1883.1|1881.1|1884.4|1882.3|1882.2|1880.2|215
1658246100000|2022-07-19 15:55:00|1883.2|1881.2|1885.2|1883.2|1885.5|1883.4|1882.6|1880.6|280
1658246400000|2022-07-19 16:00:00|1885.6|1883.6|1882|1880|1885.8|1883.8|1881.8|1879.8|234
1658246700000|2022-07-19 16:05:00|1881.9|1879.9|1881.5|1879.5|1882.3|1880.3|1880.4|1878.4|312
1658247000000|2022-07-19 16:10:00|1881.3|1879.3|1881.7|1879.7|1882.9|1880.9|1881.3|1879.3|237
1658247300000|2022-07-19 16:15:00|1881.8|1879.8|1881.7|1879.7|1882.5|1880.2|1881|1879|194
1658247600000|2022-07-19 16:20:00|1881.6|1879.6|1883.5|1881.5|1883.8|1881.8|1881.1|1879.1|180
1658247900000|2022-07-19 16:25:00|1883.6|1881.6|1883.7|1881.7|1884.4|1882.2|1883|1880.6|298
1658248200000|2022-07-19 16:30:00|1883.6|1881.6|1884|1882|1886.5|1884.5|1883.6|1881.6|384
1658248500000|2022-07-19 16:35:00|1884.1|1882.1|1881.6|1879.6|1884.6|1882.4|1881.5|1879.4|362
1658248800000|2022-07-19 16:40:00|1881.7|1879.7|1879.3|1877.3|1882.2|1880.2|1878.6|1876.6|290
1658249100000|2022-07-19 16:45:00|1879.2|1877.2|1880.1|1878.1|1880.5|1878.4|1878.7|1876.7|204
1658249400000|2022-07-19 16:50:00|1880.2|1878.2|1880|1878|1880.7|1878.6|1879.5|1877.5|195
1658249700000|2022-07-19 16:55:00|1880.1|1878.1|1880.1|1878.1|1881.2|1879.2|1879.6|1877.6|211
1658250000000|2022-07-19 17:00:00|1880|1878|1878.5|1876.5|1880.6|1878.1|1878.1|1875.9|203
1658250300000|2022-07-19 17:05:00|1878.6|1876.6|1879.4|1876.4|1879.6|1877.4|1878.1|1876|168
1658250600000|2022-07-19 17:10:00|1878.9|1876.9|1878.9|1876.9|1879.8|1877.5|1878.6|1876.2|262
1658250900000|2022-07-19 17:15:00|1878.8|1876.8|1879.3|1877.3|1879.6|1877.5|1878.7|1876.3|158
1658251200000|2022-07-19 17:20:00|1879.2|1877.2|1880.7|1878.7|1881|1878.7|1877.6|1875.6|325
1658251500000|2022-07-19 17:25:00|1880.6|1878.6|1878.6|1876.6|1881.3|1879.3|1878.4|1876.3|368
1658251800000|2022-07-19 17:30:00|1878.7|1876.7|1878.9|1876.9|1879.5|1877.3|1878.4|1876.3|205
1658252100000|2022-07-19 17:35:00|1879|1877|1879.4|1877.4|1879.8|1877.8|1878.5|1876.5|169
1658252400000|2022-07-19 17:40:00|1879|1877|1878.6|1876.6|1880.1|1877.7|1878.5|1876.5|158
1658252700000|2022-07-19 17:45:00|1878.5|1876.5|1877.2|1875.2|1878.7|1876.7|1877.1|1874.8|161
1658253000000|2022-07-19 17:50:00|1877.3|1875.3|1878.9|1876.9|1879.2|1877.2|1877.2|1875.1|216
1658253300000|2022-07-19 17:55:00|1878.8|1876.8|1878.8|1876.8|1879.4|1877.4|1878.3|1876.1|122
1658253600000|2022-07-19 18:00:00|1878.7|1876.7|1879|1877|1879.8|1877.7|1878.5|1876.1|177
1658253900000|2022-07-19 18:05:00|1878.9|1876.9|1878.4|1876.4|1879.5|1877.2|1878.1|1875.7|164
1658254200000|2022-07-19 18:10:00|1878.3|1876.3|1877.8|1875.8|1879|1877|1877.3|1875|162
1658254500000|2022-07-19 18:15:00|1877.7|1875.7|1879.1|1877.1|1879.7|1877.2|1876.8|1874.8|196
1658254800000|2022-07-19 18:20:00|1879.2|1877.2|1878.5|1876.5|1879.3|1877.3|1877.8|1875.8|139
1658255100000|2022-07-19 18:25:00|1878.4|1876.4|1878.8|1875.8|1878.9|1876.6|1877.7|1875.2|265
1658255400000|2022-07-19 18:30:00|1878.7|1875.7|1877.2|1875.2|1878.7|1876.5|1876.8|1874.8|224
1658255700000|2022-07-19 18:35:00|1877.1|1875.1|1876.2|1874.2|1877.3|1875.3|1876.2|1874.2|150
1658256000000|2022-07-19 18:40:00|1876.3|1874.3|1876.8|1874.8|1877.2|1875.1|1875.1|1873.1|161
1658256300000|2022-07-19 18:45:00|1876.7|1874.7|1875.2|1873.2|1876.8|1874.7|1874.8|1872.8|230
1658256600000|2022-07-19 18:50:00|1875.4|1873.4|1876.3|1874.3|1876.4|1874.4|1874.8|1872.8|180
1658256900000|2022-07-19 18:55:00|1876.4|1874.4|1876.2|1874.2|1876.5|1874.5|1875.6|1873.6|266
1658257200000|2022-07-19 19:00:00|1876.1|1874.1|1875.6|1873.6|1876.6|1874.6|1875.4|1873.3|198
1658257500000|2022-07-19 19:05:00|1875.7|1873.7|1878.4|1876.4|1878.4|1876.4|1875|1873|128
1658257800000|2022-07-19 19:10:00|1878.3|1876.3|1877.4|1875.4|1878.5|1876.5|1876.9|1874.8|190
1658258100000|2022-07-19 19:15:00|1877.5|1875.5|1877.6|1875.6|1878.3|1875.9|1877|1874.8|155
1658258400000|2022-07-19 19:20:00|1877.7|1875.7|1877.4|1875.4|1878.4|1875.8|1877.3|1874.9|100
1658258700000|2022-07-19 19:25:00|1877.5|1875.5|1879.2|1877.2|1879.4|1877.4|1877.1|1875.1|147
1658259000000|2022-07-19 19:30:00|1879.1|1877.1|1878.1|1876.1|1879.3|1877.3|1877.9|1875.5|127
1658259300000|2022-07-19 19:35:00|1878|1876|1877.8|1875.8|1878.4|1876.1|1877.2|1875.1|130
1658259600000|2022-07-19 19:40:00|1877.7|1875.7|1877.8|1875.8|1878.3|1875.8|1877.2|1874.8|130
1658259900000|2022-07-19 19:45:00|1877.7|1875.7|1878.5|1875.5|1878.5|1876.3|1877.3|1874.7|159
1658260200000|2022-07-19 19:50:00|1878.7|1875.7|1875.6|1873.6|1879.1|1876.4|1875.3|1873.3|199
1658260500000|2022-07-19 19:55:00|1875.7|1873.7|1876|1874|1876.7|1874.2|1874.6|1872.5|313
1658260800000|2022-07-19 20:00:00|1876.1|1874.1|1875.8|1873.8|1876.9|1874.5|1875.4|1873.3|123
1658261100000|2022-07-19 20:05:00|1875.9|1873.9|1876.6|1874.6|1877.3|1874.8|1875.9|1873.9|96
1658261400000|2022-07-19 20:10:00|1876.5|1874.5|1876.3|1874.3|1877|1874.6|1876.2|1873.9|66
1658261700000|2022-07-19 20:15:00|1876.4|1874.4|1877.1|1874.1|1877.6|1875|1875.9|1873.7|103
1658262000000|2022-07-19 20:20:00|1876.4|1874.4|1876.5|1873.5|1877.2|1874.6|1874.8|1872.6|117
1658262300000|2022-07-19 20:25:00|1876.2|1874.2|1876.5|1873.5|1877.1|1874.4|1875.7|1873.1|115
1658262600000|2022-07-19 20:30:00|1876.6|1873.6|1876.9|1874.9|1878.1|1875.2|1876.1|1873.5|139
1658262900000|2022-07-19 20:35:00|1877.1|1875.1|1877.3|1874.3|1878|1875.3|1876.7|1874.3|91
1658263200000|2022-07-19 20:40:00|1877.4|1874.4|1876.7|1874.7|1877.5|1874.9|1876|1873.5|120
1658263500000|2022-07-19 20:45:00|1876.6|1874.6|1876.6|1873.6|1877.1|1874.8|1875.8|1873.5|86
1658263800000|2022-07-19 20:50:00|1876.7|1873.7|1876.3|1873.3|1877.3|1874.4|1876.1|1873.3|87
1658264100000|2022-07-19 20:55:00|1876.4|1873.4|1876.9|1873.9|1879.1|1874.6|1875.5|1869.6|196
1658268000000|2022-07-19 22:00:00|1880.3|1874.4|1879.2|1876.2|1882|1876.5|1878.3|1872.2|168
1658268300000|2022-07-19 22:05:00|1878.8|1875.8|1878.8|1875.8|1880.9|1876.3|1878|1873.9|87
1658268600000|2022-07-19 22:10:00|1878.9|1875.9|1879.2|1876.2|1881.1|1877|1878.7|1874.4|90
1658268900000|2022-07-19 22:15:00|1879.3|1876.3|1879.1|1876.1|1879.6|1877|1878.5|1875.6|97
1658269200000|2022-07-19 22:20:00|1879|1876|1878.9|1875.9|1880.7|1876.9|1878.6|1874.5|105
1658269500000|2022-07-19 22:25:00|1878.8|1875.8|1879.3|1876.3|1881.1|1878.1|1878.8|1875.8|82
1658269800000|2022-07-19 22:30:00|1879.7|1876.7|1879.2|1876.2|1879.7|1876.7|1878.6|1875.6|93
1658270100000|2022-07-19 22:35:00|1879.3|1876.3|1879.5|1876.5|1880|1877.5|1879|1876.3|80
1658270400000|2022-07-19 22:40:00|1879.4|1876.4|1879.9|1876.9|1880.1|1877.4|1878.8|1876.2|60
1658270700000|2022-07-19 22:45:00|1880|1877|1880|1877|1880.3|1877.7|1879.3|1876.3|76
1658271000000|2022-07-19 22:50:00|1880.1|1877.1|1879.5|1877.5|1880.4|1877.8|1879.5|1876.9|61
1658271300000|2022-07-19 22:55:00|1880.1|1877.1|1879.5|1877.5|1880.4|1877.7|1879.5|1876.9|43
1658271600000|2022-07-19 23:00:00|1879.6|1877.6|1881|1878|1881.1|1878.6|1878.9|1876.6|107
1658271900000|2022-07-19 23:05:00|1880.9|1877.9|1881.2|1878.2|1881.6|1879.1|1880.2|1877.7|95
1658272200000|2022-07-19 23:10:00|1881.1|1878.1|1882.6|1879.6|1882.8|1879.8|1880.5|1878|169
1658272500000|2022-07-19 23:15:00|1882.4|1879.4|1881.9|1878.9|1882.7|1880.2|1881.4|1878.9|131
1658272800000|2022-07-19 23:20:00|1882.1|1879.1|1881.4|1878.4|1882.4|1879.6|1880.8|1878.2|129
1658273100000|2022-07-19 23:25:00|1881.5|1878.5|1880.5|1877.5|1881.7|1879.1|1879.9|1877.3|179
1658273400000|2022-07-19 23:30:00|1880.4|1877.4|1880.7|1877.7|1880.8|1877.8|1879.7|1876.8|140
1658273700000|2022-07-19 23:35:00|1880.6|1877.6|1880.2|1877.2|1880.6|1878|1879.6|1877.1|62
1658274000000|2022-07-19 23:40:00|1880.5|1877.5|1879.6|1877.6|1880.7|1878.1|1879|1876.2|112
1658274300000|2022-07-19 23:45:00|1879.5|1877.5|1878.7|1876.7|1880.2|1877.5|1878.4|1875.5|153
1658274600000|2022-07-19 23:50:00|1879.2|1876.2|1878.9|1875.9|1880.1|1877.1|1878.5|1875.9|81
1658274900000|2022-07-19 23:55:00|1879|1876|1877.9|1875.9|1879.8|1877.2|1877.8|1875.5|62
1658275200000|2022-07-20 00:00:00|1878|1876|1878|1875|1879.3|1876.8|1877.5|1875|165
1658275500000|2022-07-20 00:05:00|1877.5|1875.5|1877.6|1875.6|1878.1|1875.7|1877.2|1874.7|91
1658275800000|2022-07-20 00:10:00|1878.1|1875.1|1878.3|1876.3|1878.8|1876.3|1877.5|1874.9|105
1658276100000|2022-07-20 00:15:00|1878.2|1876.2|1879.5|1877.5|1880.3|1878|1878.1|1876|181
1658276400000|2022-07-20 00:20:00|1879.4|1877.4|1880|1878|1880.4|1878.4|1878.3|1875.9|145
1658276700000|2022-07-20 00:25:00|1880.1|1878.1|1881.6|1878.6|1881.9|1879.5|1880|1877.6|215
1658277000000|2022-07-20 00:30:00|1881.7|1878.7|1880.7|1877.7|1881.7|1879.2|1879.6|1877|184
1658277300000|2022-07-20 00:35:00|1880.8|1877.8|1881.6|1878.6|1881.8|1879.2|1880.4|1877.7|116
1658277600000|2022-07-20 00:40:00|1881.5|1878.5|1881.4|1878.4|1881.8|1879|1880.9|1878.1|165
1658277900000|2022-07-20 00:45:00|1881.3|1878.3|1880.6|1878.6|1881.7|1879|1880.5|1878.1|147
1658278200000|2022-07-20 00:50:00|1880.7|1878.7|1882.6|1879.6|1882.7|1879.9|1880.5|1878.2|257
1658278500000|2022-07-20 00:55:00|1882.7|1879.7|1882.4|1879.4|1882.9|1880.1|1881.1|1878.6|256
1658278800000|2022-07-20 01:00:00|1882.3|1879.3|1880.3|1878.3|1883.7|1880.7|1880.1|1877.6|378
1658279100000|2022-07-20 01:05:00|1880.4|1878.4|1879.4|1876.4|1881.3|1878.8|1877.4|1875.3|294
1658279400000|2022-07-20 01:10:00|1879.5|1876.5|1879.6|1876.6|1879.7|1877.4|1877.8|1875.3|324
1658279700000|2022-07-20 01:15:00|1879.7|1876.7|1879|1877|1880.1|1877.6|1878.4|1875.6|421
1658280000000|2022-07-20 01:20:00|1878.9|1876.9|1877.2|1875.2|1880|1877.3|1877.1|1874.6|291
1658280300000|2022-07-20 01:25:00|1877.4|1875.4|1879.6|1876.6|1880.4|1877.7|1877.4|1875.1|282
1658280600000|2022-07-20 01:30:00|1879.5|1876.5|1878.3|1875.3|1879.8|1877.1|1876.2|1873.5|381
1658280900000|2022-07-20 01:35:00|1878.1|1875.1|1877.4|1874.4|1878.9|1876.2|1876.8|1874.3|247
1658281200000|2022-07-20 01:40:00|1877.2|1874.2|1878.6|1875.6|1879.7|1877|1876.9|1874|400
1658281500000|2022-07-20 01:45:00|1878.7|1875.7|1878.1|1875.1|1879.2|1876.5|1877.1|1874.6|323
1658281800000|2022-07-20 01:50:00|1878|1875|1878.7|1875.7|1879|1876.3|1877.8|1874.8|189
1658282100000|2022-07-20 01:55:00|1878.8|1875.8|1877.5|1874.5|1879.3|1876.4|1876.6|1874.1|184
1658282400000|2022-07-20 02:00:00|1877.4|1874.4|1878|1875|1878.5|1875.8|1877.1|1874.1|216
1658282700000|2022-07-20 02:05:00|1877.9|1874.9|1877.3|1874.3|1878.2|1875.3|1876.2|1873.7|179
1658283000000|2022-07-20 02:10:00|1877.4|1874.4|1877.3|1874.3|1878.2|1875.5|1876.8|1874.2|187
1658283300000|2022-07-20 02:15:00|1877|1874|1877.7|1875.7|1879.1|1876.4|1877|1874|193
1658283600000|2022-07-20 02:20:00|1878.4|1875.4|1878.2|1875.2|1878.7|1876.3|1877.1|1874.5|162
1658283900000|2022-07-20 02:25:00|1878.3|1875.3|1878.2|1876.2|1879|1876.6|1877.8|1875.1|146
1658284200000|2022-07-20 02:30:00|1878.1|1876.1|1878.1|1876.1|1878.9|1876.4|1877|1874.4|231
1658284500000|2022-07-20 02:35:00|1878.2|1876.2|1880.5|1878.5|1881.1|1878.7|1877.3|1874.9|323
1658284800000|2022-07-20 02:40:00|1881|1878|1883.7|1880.7|1883.7|1880.8|1880.1|1877.4|335
1658285100000|2022-07-20 02:45:00|1883.6|1880.6|1881.3|1878.3|1884.2|1881.2|1880.6|1877.9|387
1658285400000|2022-07-20 02:50:00|1881.4|1878.4|1882.6|1879.6|1883.1|1880.1|1880.1|1877.7|313
1658285700000|2022-07-20 02:55:00|1882.5|1879.5|1883.7|1880.7|1883.9|1881|1881.7|1879.2|240
1658286000000|2022-07-20 03:00:00|1883.6|1880.6|1882.4|1880.4|1884.3|1881.9|1882.2|1879.9|239
1658286300000|2022-07-20 03:05:00|1882.3|1880.3|1883.3|1880.3|1883.7|1881.2|1881.4|1878.7|310
1658286600000|2022-07-20 03:10:00|1883.2|1880.2|1883.5|1880.5|1884.4|1881.9|1882.7|1880|235
1658286900000|2022-07-20 03:15:00|1883.6|1880.6|1883.6|1880.6|1884|1881.6|1882.7|1880.5|165
1658287200000|2022-07-20 03:20:00|1883.5|1880.5|1884|1881|1884.5|1882|1883.3|1880.5|124
1658287500000|2022-07-20 03:25:00|1883.9|1880.9|1882.9|1880.9|1884.6|1882|1882.8|1880.1|228
1658287800000|2022-07-20 03:30:00|1883.3|1881.3|1883.5|1881.5|1884.1|1881.6|1882.6|1880.2|122
1658288100000|2022-07-20 03:35:00|1883.3|1881.3|1884.1|1881.1|1884.9|1882.4|1883.3|1881.1|158
1658288400000|2022-07-20 03:40:00|1883.8|1881.8|1883.8|1881.8|1884.8|1882.3|1883.5|1881.1|67
1658288700000|2022-07-20 03:45:00|1883.7|1881.7|1883.1|1881.1|1884.2|1881.8|1882.7|1880.3|152
1658289000000|2022-07-20 03:50:00|1883.2|1881.2|1882.7|1880.7|1883.3|1881.3|1882.2|1879.8|193
1658289300000|2022-07-20 03:55:00|1882.9|1880.9|1883.3|1880.3|1883.9|1881.8|1882.4|1880|216
1658289600000|2022-07-20 04:00:00|1883.4|1880.4|1882.8|1879.8|1884.2|1881.8|1881.9|1879.4|159
1658289900000|2022-07-20 04:05:00|1882.3|1880.3|1883.3|1880.3|1883.9|1881.1|1882.3|1879.5|152
1658290200000|2022-07-20 04:10:00|1883.2|1880.2|1883.5|1881.5|1884.4|1881.6|1882.6|1880.1|163
1658290500000|2022-07-20 04:15:00|1883.3|1881.3|1883.3|1880.3|1884.7|1882.1|1882.6|1879.9|178
1658290800000|2022-07-20 04:20:00|1883.2|1880.2|1883.5|1880.5|1884|1881.7|1882.7|1880.1|110
1658291100000|2022-07-20 04:25:00|1883.4|1880.4|1883|1880|1883.8|1881.3|1882.3|1879.8|167
1658291400000|2022-07-20 04:30:00|1883.1|1880.1|1882|1880|1883.1|1880.4|1881|1878.6|195
1658291700000|2022-07-20 04:35:00|1882.1|1880.1|1881.3|1879.3|1883|1880.1|1880.5|1877.9|212
1658292000000|2022-07-20 04:40:00|1881.6|1878.6|1882.1|1880.1|1882.5|1880.2|1881|1878.4|190
1658292300000|2022-07-20 04:45:00|1881.9|1879.9|1881.7|1879.7|1883|1880.5|1881.5|1879.1|182
1658292600000|2022-07-20 04:50:00|1881.8|1879.8|1883.1|1880.1|1883.4|1880.7|1881.4|1878.9|122
1658292900000|2022-07-20 04:55:00|1883.2|1880.2|1882.4|1880.4|1883.6|1880.8|1882.1|1879.4|140
1658293200000|2022-07-20 05:00:00|1882.3|1880.3|1883.3|1880.3|1883.3|1880.7|1881.7|1879.3|200
1658293500000|2022-07-20 05:05:00|1883.2|1880.2|1882.9|1879.9|1883.7|1881.1|1882.3|1879.7|150
1658293800000|2022-07-20 05:10:00|1882.8|1879.8|1881|1879|1882.9|1880.2|1880.7|1878|220
1658294100000|2022-07-20 05:15:00|1881.4|1878.4|1879.5|1877.5|1881.6|1878.9|1879.5|1876.7|200
1658294400000|2022-07-20 05:20:00|1879.7|1877.7|1878.5|1876.5|1880|1877.7|1878|1875.7|260
1658294700000|2022-07-20 05:25:00|1878.6|1876.6|1879.3|1877.3|1880|1877.5|1878.4|1876|183
1658295000000|2022-07-20 05:30:00|1879.4|1877.4|1878.3|1876.3|1880|1877.6|1877.9|1875.3|346
1658295300000|2022-07-20 05:35:00|1878.2|1876.2|1878.9|1875.9|1879.2|1877.1|1877.7|1875.7|242
1658295600000|2022-07-20 05:40:00|1879|1876|1877.4|1875.4|1879.8|1877.3|1876.4|1874.1|269
1658295900000|2022-07-20 05:45:00|1877.5|1875.5|1876.7|1874.7|1878.2|1876.1|1876.1|1873.8|242
1658296200000|2022-07-20 05:50:00|1876.9|1874.9|1877.4|1875.4|1879.2|1877.1|1876.6|1874.6|247
1658296500000|2022-07-20 05:55:00|1877.3|1875.3|1877.3|1874.3|1878.2|1875.9|1876.5|1873.8|314
1658296800000|2022-07-20 06:00:00|1877.4|1874.4|1877.7|1874.7|1879.1|1876.1|1877|1874|546
1658297100000|2022-07-20 06:05:00|1877.8|1874.8|1876.8|1874.8|1878.7|1875.7|1875.2|1873.2|503
1658297400000|2022-07-20 06:10:00|1876.9|1874.9|1876.3|1874.3|1877.7|1875.1|1875.5|1873.5|346
1658297700000|2022-07-20 06:15:00|1876.1|1874.1|1877.7|1875.7|1878.3|1875.8|1875.8|1873.7|491
1658298000000|2022-07-20 06:20:00|1877.6|1875.6|1876.8|1874.8|1878.2|1875.7|1876.4|1874.1|317
1658298300000|2022-07-20 06:25:00|1876.7|1874.7|1876.9|1874.9|1877.7|1875.5|1874.8|1872.7|442
1658298600000|2022-07-20 06:30:00|1876.8|1874.8|1875.5|1873.5|1877.4|1875|1875.2|1872.9|333
1658298900000|2022-07-20 06:35:00|1875.6|1873.6|1877|1875|1877.4|1875.1|1875|1872.4|397
1658299200000|2022-07-20 06:40:00|1877.1|1875.1|1875.9|1873.9|1878.1|1875.6|1875.5|1873.1|290
1658299500000|2022-07-20 06:45:00|1875.8|1873.8|1877.5|1875.5|1877.5|1875.5|1875.8|1873.8|299
1658299800000|2022-07-20 06:50:00|1877.4|1875.4|1879.3|1877.3|1879.9|1877.8|1877.3|1875.3|362
1658300100000|2022-07-20 06:55:00|1879.2|1877.2|1879.6|1877.6|1880|1877.8|1878.4|1876.4|342
1658300400000|2022-07-20 07:00:00|1879.7|1877.7|1881.8|1879.8|1882.7|1880.4|1878.6|1876.6|492
1658300700000|2022-07-20 07:05:00|1881.7|1879.7|1881.3|1879.3|1883.2|1880.9|1880.8|1878.8|411
1658301000000|2022-07-20 07:10:00|1881.2|1879.2|1883.3|1881.3|1883.4|1881.4|1880.8|1878.8|290
1658301300000|2022-07-20 07:15:00|1883.4|1881.4|1885.2|1883.2|1885.4|1883.4|1883.4|1881.4|421
1658301600000|2022-07-20 07:20:00|1885.1|1883.1|1884.9|1882.9|1885.7|1883.7|1884.2|1882.2|286
1658301900000|2022-07-20 07:25:00|1884.7|1882.7|1882.7|1879.7|1885.4|1882.9|1881.9|1879.6|286
1658302200000|2022-07-20 07:30:00|1882.9|1879.9|1882.3|1880.3|1884.2|1881.5|1881.4|1879|404
1658302500000|2022-07-20 07:35:00|1882.2|1880.2|1881.5|1879.5|1883|1880.5|1881.3|1878.6|254
1658302800000|2022-07-20 07:40:00|1881.4|1879.4|1881.4|1879.4|1883.4|1881.4|1881.3|1878.9|240
1658303100000|2022-07-20 07:45:00|1881.3|1879.3|1881.4|1879.4|1883|1880.8|1881.3|1879|308
1658303400000|2022-07-20 07:50:00|1881.3|1879.3|1881.5|1879.5|1882.2|1879.9|1880.9|1878.5|178
1658303700000|2022-07-20 07:55:00|1881.4|1879.4|1880.4|1878.4|1882.8|1880.4|1880|1877.6|279
1658304000000|2022-07-20 08:00:00|1880.5|1878.5|1883.5|1881.5|1884.6|1882.4|1880.1|1877.8|450
1658304300000|2022-07-20 08:05:00|1883.6|1881.6|1883.2|1881.2|1884.9|1882.4|1882.9|1880.5|371
1658304600000|2022-07-20 08:10:00|1883.3|1881.3|1884.6|1881.6|1885.6|1883.2|1882.7|1880.3|344
1658304900000|2022-07-20 08:15:00|1884.1|1882.1|1884.1|1882.1|1885.1|1882.7|1883.6|1881.2|312
1658305200000|2022-07-20 08:20:00|1883.8|1881.8|1884.4|1881.4|1884.8|1882.5|1883.2|1880.8|313
1658305500000|2022-07-20 08:25:00|1884.2|1881.2|1884.3|1881.3|1884.7|1882.7|1883.4|1880.7|268
1658305800000|2022-07-20 08:30:00|1884.4|1881.4|1885.1|1883.1|1885.5|1883.2|1883.6|1881.1|248
1658306100000|2022-07-20 08:35:00|1885|1883|1883.7|1881.7|1885.8|1883.1|1883.6|1881.6|157
1658306400000|2022-07-20 08:40:00|1883.6|1881.6|1884.2|1882.2|1885.7|1882.8|1883.6|1881.6|214
1658306700000|2022-07-20 08:45:00|1884.3|1882.3|1885.2|1883.2|1885.7|1883.2|1883.5|1881.5|301
1658307000000|2022-07-20 08:50:00|1885.1|1883.1|1884.6|1882.6|1885.3|1883.2|1884|1881.7|224
1658307300000|2022-07-20 08:55:00|1884.7|1882.7|1884.3|1882.3|1884.9|1882.7|1883.7|1881.6|231
1658307600000|2022-07-20 09:00:00|1884.2|1882.2|1884.2|1882.2|1885.3|1882.9|1884.2|1881.6|240
1658307900000|2022-07-20 09:05:00|1884.3|1882.3|1885.8|1882.8|1886.3|1883.8|1884.3|1881.7|203
1658308200000|2022-07-20 09:10:00|1885.7|1882.7|1886.3|1883.3|1886.4|1884|1885.1|1882.6|173
1658308500000|2022-07-20 09:15:00|1886.4|1883.4|1885.6|1883.6|1886.5|1884|1885|1882.8|248
1658308800000|2022-07-20 09:20:00|1885.7|1883.7|1885.3|1883.3|1886.1|1883.9|1884.7|1882.6|201
1658309100000|2022-07-20 09:25:00|1885.2|1883.2|1885.7|1883.7|1886.2|1883.9|1885.1|1882.7|235
1658309400000|2022-07-20 09:30:00|1885.5|1883.5|1890.9|1888.9|1891.9|1889.7|1885.3|1883.2|317
1658309700000|2022-07-20 09:35:00|1890.8|1888.8|1889.6|1887.6|1891.2|1888.9|1889.2|1887.1|344
1658310000000|2022-07-20 09:40:00|1889.5|1887.5|1886.9|1884.9|1889.5|1887.5|1886.8|1884.7|220
1658310300000|2022-07-20 09:45:00|1887|1885|1887.7|1885.7|1888.1|1885.8|1885.7|1883.7|247
1658310600000|2022-07-20 09:50:00|1887.6|1885.6|1890.6|1888.6|1891|1889|1887.6|1885.2|228
1658310900000|2022-07-20 09:55:00|1890.7|1888.7|1890.4|1888.4|1891.6|1889.6|1890|1887.8|191
1658311200000|2022-07-20 10:00:00|1890.1|1888.1|1890.4|1888.4|1891|1889|1889.7|1887.7|176
1658311500000|2022-07-20 10:05:00|1890.3|1888.3|1890.7|1888.7|1891.7|1889.1|1890.3|1888.3|168
1658311800000|2022-07-20 10:10:00|1890.6|1888.6|1891.3|1889.3|1893.4|1891.2|1890.6|1888.6|305
1658312100000|2022-07-20 10:15:00|1891.2|1889.2|1890.6|1888.6|1891.7|1889.7|1889.7|1887.7|237
1658312400000|2022-07-20 10:20:00|1890.7|1888.7|1889.6|1887.6|1892.2|1889.8|1889.4|1887.1|186
1658312700000|2022-07-20 10:25:00|1889.7|1887.7|1889.7|1887.7|1890.8|1888.8|1889.6|1887.6|130
1658313000000|2022-07-20 10:30:00|1889.8|1887.8|1886.3|1884.3|1890|1888|1885.2|1883.2|364
1658313300000|2022-07-20 10:35:00|1886.6|1883.6|1884.8|1882.8|1886.8|1884.8|1884.3|1881.9|426
1658313600000|2022-07-20 10:40:00|1884.9|1882.9|1884.9|1881.9|1885.5|1883|1882.9|1880.6|517
1658313900000|2022-07-20 10:45:00|1884.7|1881.7|1883.2|1880.2|1884.9|1882.5|1881.8|1879.5|493
1658314200000|2022-07-20 10:50:00|1883.1|1880.1|1880.8|1877.8|1883.1|1880.7|1880.1|1877.1|489
1658314500000|2022-07-20 10:55:00|1880.7|1877.7|1882.2|1879.2|1883|1880.5|1880.7|1877.7|352
1658314800000|2022-07-20 11:00:00|1882.1|1879.1|1880.7|1878.7|1882.3|1879.3|1878.3|1876|437
1658315100000|2022-07-20 11:05:00|1880.6|1878.6|1880.7|1878.7|1883.2|1880.8|1879.3|1877.1|408
1658315400000|2022-07-20 11:10:00|1880.6|1878.6|1881|1879|1882.2|1879.7|1879.1|1877|336
1658315700000|2022-07-20 11:15:00|1880.9|1878.9|1880.5|1878.5|1882.1|1879.5|1880|1877.9|245
1658316000000|2022-07-20 11:20:00|1880.6|1878.6|1880.5|1878.5|1882.3|1879.6|1880.1|1878.1|193
1658316300000|2022-07-20 11:25:00|1880.4|1878.4|1880.9|1878.9|1881.2|1878.9|1880.1|1877.5|262
1658316600000|2022-07-20 11:30:00|1880.8|1878.8|1878.6|1876.6|1881.5|1879.5|1878.5|1876.5|287
1658316900000|2022-07-20 11:35:00|1878.5|1876.5|1877.1|1874.1|1879.4|1876.8|1876.2|1873.7|370
1658317200000|2022-07-20 11:40:00|1877.2|1874.2|1875.1|1873.1|1878.1|1875.6|1875.1|1872.7|331
1658317500000|2022-07-20 11:45:00|1875.2|1873.2|1875.9|1873.9|1877.8|1875.2|1874.6|1872.1|351
1658317800000|2022-07-20 11:50:00|1876|1874|1878.1|1876.1|1878.6|1876.2|1875.9|1873.4|386
1658318100000|2022-07-20 11:55:00|1878|1876|1879.1|1877.1|1880.7|1878.2|1877.6|1875.2|306
1658318400000|2022-07-20 12:00:00|1879.2|1877.2|1881.3|1879.3|1882.2|1880.1|1879.1|1877|389
1658318700000|2022-07-20 12:05:00|1881.1|1879.1|1882.3|1880.3|1884.1|1881.5|1880.2|1878.2|329
1658319000000|2022-07-20 12:10:00|1882.2|1880.2|1882.9|1879.9|1883.2|1881.2|1881.3|1879.2|295
1658319300000|2022-07-20 12:15:00|1882.6|1880.6|1880.5|1878.5|1884|1881.8|1880.4|1878|309
1658319600000|2022-07-20 12:20:00|1880.6|1878.6|1884|1882|1884.5|1882|1879.2|1877.2|603
1658319900000|2022-07-20 12:25:00|1884.2|1882.2|1887.5|1885.5|1891.1|1889.1|1884.2|1882.2|723
1658320200000|2022-07-20 12:30:00|1887.7|1885.7|1882.8|1880.8|1890.7|1888.7|1882.3|1880.3|584
1658320500000|2022-07-20 12:35:00|1882.9|1880.9|1883.3|1881.3|1885|1882.5|1882.3|1880.1|563
1658320800000|2022-07-20 12:40:00|1883.2|1881.2|1884|1882|1886.5|1883.9|1881.2|1879.2|520
1658321100000|2022-07-20 12:45:00|1883.9|1881.9|1886.1|1884.1|1886.5|1884.5|1883|1881|420
1658321400000|2022-07-20 12:50:00|1885.9|1883.9|1885|1883|1889.4|1887.1|1883.7|1881.6|751
1658321700000|2022-07-20 12:55:00|1884.9|1882.9|1884.2|1882.2|1884.9|1882.9|1882.6|1880.4|416
1658322000000|2022-07-20 13:00:00|1884.3|1882.3|1888.1|1886.1|1889.4|1886.6|1881.9|1879.6|777
1658322300000|2022-07-20 13:05:00|1888.2|1886.2|1888.5|1886.5|1890.4|1888.2|1887.5|1885.4|608
1658322600000|2022-07-20 13:10:00|1888.3|1886.3|1891.6|1888.6|1892.8|1890.5|1888.1|1885.8|623
1658322900000|2022-07-20 13:15:00|1891.7|1888.7|1899.4|1897.4|1900.3|1898.3|1891.7|1888.7|795
1658323200000|2022-07-20 13:20:00|1899.3|1897.3|1901.1|1899.1|1906.5|1904.5|1899.3|1897.3|860
1658323500000|2022-07-20 13:25:00|1901.2|1899.2|1907.6|1905.6|1908.7|1906.3|1900.9|1898.8|753
1658323800000|2022-07-20 13:30:00|1907.7|1905.7|1905.9|1902.9|1908.9|1906.6|1901.4|1899.2|979
1658324100000|2022-07-20 13:35:00|1905.8|1902.8|1910.3|1908.3|1911.5|1908.9|1903.3|1901.1|954
1658324400000|2022-07-20 13:40:00|1910.2|1908.2|1904.9|1902.9|1911|1909|1904.2|1902.2|856
1658324700000|2022-07-20 13:45:00|1904.8|1902.8|1898.5|1896.5|1905|1903|1897.3|1894.9|847
1658325000000|2022-07-20 13:50:00|1898.4|1896.4|1893.1|1890.1|1898.4|1896.4|1890|1887.7|931
1658325300000|2022-07-20 13:55:00|1893.2|1890.2|1893.2|1890.2|1894.9|1892.2|1890.4|1888|826
1658325600000|2022-07-20 14:00:00|1893.1|1890.1|1888.8|1886.8|1894.9|1891.9|1887.2|1884.7|952
1658325900000|2022-07-20 14:05:00|1888.9|1886.9|1889.3|1886.3|1889.4|1886.9|1885.2|1883|814
1658326200000|2022-07-20 14:10:00|1889.4|1886.4|1889.5|1887.5|1890.1|1887.8|1886.3|1883.5|737
1658326500000|2022-07-20 14:15:00|1889.4|1887.4|1890.8|1888.8|1891.7|1889.4|1887.8|1885.4|611
1658326800000|2022-07-20 14:20:00|1890.7|1888.7|1887.4|1885.4|1892.5|1890.4|1887.2|1884.6|636
1658327100000|2022-07-20 14:25:00|1888.1|1885.1|1886.8|1884.8|1889.3|1886.8|1886.1|1883.5|685
1658327400000|2022-07-20 14:30:00|1886.9|1884.9|1887.2|1884.2|1888.8|1885.8|1884.3|1882.3|735
1658327700000|2022-07-20 14:35:00|1887.3|1884.3|1889.2|1887.2|1889.6|1887.5|1885.7|1883.3|627
1658328000000|2022-07-20 14:40:00|1889.3|1887.3|1889.9|1887.9|1889.9|1887.9|1886.1|1883.8|603
1658328300000|2022-07-20 14:45:00|1890|1888|1889.4|1886.4|1891.3|1888.9|1888.4|1886.1|480
1658328600000|2022-07-20 14:50:00|1889.6|1886.6|1893.1|1891.1|1893.3|1891.3|1889.5|1886.6|580
1658328900000|2022-07-20 14:55:00|1893.3|1891.3|1891.2|1889.2|1893.8|1891.4|1889.5|1887.5|558
1658329200000|2022-07-20 15:00:00|1891.3|1889.3|1888.7|1886.7|1891.7|1889.4|1887.6|1885.6|606
1658329500000|2022-07-20 15:05:00|1888.8|1886.8|1890|1888|1890.5|1888.5|1888.2|1886.2|397
1658329800000|2022-07-20 15:10:00|1890.1|1888.1|1888.7|1886.7|1890.4|1888.4|1888.2|1886|359
1658330100000|2022-07-20 15:15:00|1888.8|1886.8|1888.1|1886.1|1888.8|1886.8|1887.2|1885.2|316
1658330400000|2022-07-20 15:20:00|1888.2|1886.2|1886.8|1884.8|1888.5|1886.3|1886.6|1884.6|332
1658330700000|2022-07-20 15:25:00|1886.7|1884.7|1885.3|1883.3|1886.9|1884.7|1884.4|1882.2|341
1658331000000|2022-07-20 15:30:00|1885.4|1883.4|1885.5|1883.5|1885.8|1883.8|1883.6|1881.4|518
1658331300000|2022-07-20 15:35:00|1885.6|1883.6|1885.9|1883.9|1887.1|1885.1|1885.3|1883.3|369
1658331600000|2022-07-20 15:40:00|1886|1884|1887.1|1885.1|1887.1|1885.1|1885.8|1883.8|278
1658331900000|2022-07-20 15:45:00|1887|1885|1885.9|1883.9|1887.3|1885.3|1885.2|1882.8|284
1658332200000|2022-07-20 15:50:00|1885.8|1883.8|1887.8|1885.8|1888.4|1886.4|1885.7|1883.7|317
1658332500000|2022-07-20 15:55:00|1887.7|1885.7|1887.9|1885.9|1888.8|1886.1|1886.7|1884.7|232
1658332800000|2022-07-20 16:00:00|1888|1886|1886.6|1884.6|1888.2|1886.2|1886.3|1884.1|285
1658333100000|2022-07-20 16:05:00|1886.9|1884.9|1886.1|1884.1|1887.2|1885.2|1886|1884|180
1658333400000|2022-07-20 16:10:00|1886|1884|1886.5|1884.5|1887.1|1885.1|1886|1884|244
1658333700000|2022-07-20 16:15:00|1886.4|1884.4|1887|1885|1888|1886|1885.8|1883.8|235
1658334000000|2022-07-20 16:20:00|1886.8|1884.8|1886.3|1884.3|1887|1885|1885.7|1883.7|197
1658334300000|2022-07-20 16:25:00|1886.5|1884.5|1885.3|1883.3|1887.4|1885.4|1885.3|1883.3|164
1658334600000|2022-07-20 16:30:00|1885.4|1883.4|1886.1|1884.1|1886.6|1884.6|1884.2|1882.2|282
1658334900000|2022-07-20 16:35:00|1886.2|1884.2|1884.6|1882.6|1886.2|1884.2|1884.2|1882.2|250
1658335200000|2022-07-20 16:40:00|1884.5|1882.5|1881.2|1879.2|1885.8|1883.8|1880.6|1878.6|361
1658335500000|2022-07-20 16:45:00|1881.1|1879.1|1874.1|1872.1|1881.4|1879.4|1873.9|1871.9|708
1658335800000|2022-07-20 16:50:00|1874.2|1872.2|1877|1875|1879.5|1876.9|1873.7|1871.7|524
1658336100000|2022-07-20 16:55:00|1876.9|1874.9|1878.1|1876.1|1879.4|1877.3|1875.9|1873.9|506
1658336400000|2022-07-20 17:00:00|1878.2|1876.2|1875.1|1873.1|1879|1876.9|1874.1|1872|729
1658336700000|2022-07-20 17:05:00|1875.2|1873.2|1875.9|1873.9|1878.1|1875.7|1874.5|1872|608
1658337000000|2022-07-20 17:10:00|1875.8|1873.8|1876.2|1874.2|1877.5|1875.2|1874.8|1872.3|525
1658337300000|2022-07-20 17:15:00|1876.1|1874.1|1875.6|1873.6|1877|1874.5|1874.8|1872.4|409
1658337600000|2022-07-20 17:20:00|1875.5|1873.5|1877.7|1875.7|1878.7|1876|1874.4|1872.4|381
1658337900000|2022-07-20 17:25:00|1877.9|1875.9|1876.6|1874.6|1877.9|1875.9|1874.2|1872.2|419
1658338200000|2022-07-20 17:30:00|1877|1875|1876.9|1874.9|1877.5|1875.4|1875|1873|367
1658338500000|2022-07-20 17:35:00|1876.8|1874.8|1874.4|1872.4|1876.8|1874.8|1874.2|1871.9|277
1658338800000|2022-07-20 17:40:00|1874.3|1872.3|1875.2|1873.2|1875.6|1873.6|1874.1|1871.9|256
1658339100000|2022-07-20 17:45:00|1875.1|1873.1|1873.5|1871.5|1875.5|1873.4|1873.4|1870.9|291
1658339400000|2022-07-20 17:50:00|1873.6|1871.6|1872.4|1870.4|1874.4|1872.4|1872.1|1869.9|412
1658339700000|2022-07-20 17:55:00|1872.5|1870.5|1872.5|1869.5|1873|1870.6|1870.7|1868.7|406
1658340000000|2022-07-20 18:00:00|1872.4|1869.4|1870.3|1867.3|1872.6|1870.6|1869.6|1867.3|374
1658340300000|2022-07-20 18:05:00|1870.4|1867.4|1869.7|1867.7|1871.3|1868.8|1869|1867|400
1658340600000|2022-07-20 18:10:00|1869.8|1867.8|1868.9|1866.9|1870.1|1867.8|1868.2|1866|433
1658340900000|2022-07-20 18:15:00|1869|1867|1871.6|1869.6|1871.8|1869.8|1868.6|1866.6|377
1658341200000|2022-07-20 18:20:00|1871.7|1869.7|1872.5|1870.5|1873.9|1871.5|1871.3|1868.9|349
1658341500000|2022-07-20 18:25:00|1872.4|1870.4|1875.8|1873.8|1876.3|1873.9|1872.4|1870.2|353
1658341800000|2022-07-20 18:30:00|1875.9|1873.9|1875.8|1873.8|1876.4|1874.2|1874.4|1872.4|281
1658342100000|2022-07-20 18:35:00|1875.7|1873.7|1875.4|1873.4|1876|1873.9|1875.3|1872.8|180
1658342400000|2022-07-20 18:40:00|1875.3|1873.3|1874.9|1872.9|1876.1|1873.7|1874.3|1871.8|199
1658342700000|2022-07-20 18:45:00|1874.8|1872.8|1875.3|1873.3|1876.6|1874.3|1874.8|1872.4|263
1658343000000|2022-07-20 18:50:00|1875.4|1873.4|1872.9|1870.9|1875.7|1873.7|1872.8|1870.3|240
1658343300000|2022-07-20 18:55:00|1873|1871|1873.5|1871.5|1874|1871.6|1872.1|1869.7|244
1658343600000|2022-07-20 19:00:00|1873.6|1871.6|1875|1873|1875.1|1873.1|1873.3|1871|222
1658343900000|2022-07-20 19:05:00|1874.9|1872.9|1874.5|1872.5|1876.2|1874|1874.5|1871.7|273
1658344200000|2022-07-20 19:10:00|1874.8|1871.8|1873|1871|1875.6|1873|1873|1870.4|197
1658344500000|2022-07-20 19:15:00|1873.1|1871.1|1873.9|1871.9|1874.7|1872.3|1872.8|1869.8|260
1658344800000|2022-07-20 19:20:00|1873.7|1871.7|1872.9|1870.9|1874.3|1871.7|1872.6|1870.1|185
1658345100000|2022-07-20 19:25:00|1873|1871|1873|1871|1874|1871.5|1872.4|1870|184
1658345400000|2022-07-20 19:30:00|1872.9|1870.9|1872.8|1870.8|1873.2|1871|1872.4|1870|178
1658345700000|2022-07-20 19:35:00|1873|1871|1872.8|1870.8|1873.3|1871|1871.6|1869.5|233
1658346000000|2022-07-20 19:40:00|1872.7|1870.7|1871.7|1869.7|1873.3|1870.8|1871.4|1869.2|211
1658346300000|2022-07-20 19:45:00|1871.8|1869.8|1870.6|1867.6|1872.3|1869.9|1870.1|1867.5|213
1658346600000|2022-07-20 19:50:00|1870.5|1867.5|1867.6|1865.6|1870.7|1868.3|1867.5|1864.8|305
1658346900000|2022-07-20 19:55:00|1867.7|1865.7|1867.4|1864.4|1869.1|1866.8|1866.4|1863.7|346
1658347200000|2022-07-20 20:00:00|1867.5|1864.5|1868.4|1865.4|1869.3|1866.7|1866.1|1863.3|441
1658347500000|2022-07-20 20:05:00|1868|1866|1868.3|1865.3|1869.2|1866.6|1867.6|1864.8|262
1658347800000|2022-07-20 20:10:00|1868.4|1865.4|1868.1|1865.1|1868.5|1866|1867.3|1864.8|204
1658348100000|2022-07-20 20:15:00|1868.3|1865.3|1868|1866|1868.8|1866.2|1867.5|1864.8|168
1658348400000|2022-07-20 20:20:00|1867.9|1865.9|1867.9|1865.9|1868.8|1866.2|1867.8|1864.9|112
1658348700000|2022-07-20 20:25:00|1868|1866|1868|1866|1868.7|1866.2|1867.4|1864.8|95
1658349000000|2022-07-20 20:30:00|1868.1|1866.1|1868.8|1865.8|1869.5|1867.1|1867.9|1864.9|129
1658349300000|2022-07-20 20:35:00|1868.9|1865.9|1868.8|1865.8|1868.9|1866.2|1867.9|1864.9|122
1658349600000|2022-07-20 20:40:00|1868.9|1865.9|1868.9|1865.9|1869.4|1866.8|1867.9|1865.3|121
1658349900000|2022-07-20 20:45:00|1868.7|1865.7|1869.1|1866.1|1869.7|1866.7|1868.7|1865.7|123
1658350200000|2022-07-20 20:50:00|1869|1866|1869.1|1866.1|1869.7|1866.7|1868.5|1865.5|104
1658350500000|2022-07-20 20:55:00|1869|1866|1869.1|1866.1|1871.1|1867.1|1868.8|1865.1|148
1658354400000|2022-07-20 22:00:00|1870.2|1867.2|1870.8|1867.8|1871.1|1868.1|1869.7|1866.7|191
1658354700000|2022-07-20 22:05:00|1870.7|1867.7|1870.8|1867.8|1871.1|1868.1|1870.2|1867.2|175
1658355000000|2022-07-20 22:10:00|1871.2|1868.2|1872.1|1869.1|1873.4|1869.3|1870.9|1867.6|142
1658355300000|2022-07-20 22:15:00|1872|1869|1871.8|1868.8|1872.4|1869.4|1871.4|1868.4|119
1658355600000|2022-07-20 22:20:00|1871.9|1868.9|1871.2|1868.2|1872.1|1869.1|1870.8|1867.8|80
1658355900000|2022-07-20 22:25:00|1871|1868|1874.2|1871.2|1874.5|1871.5|1871|1868|235
1658356200000|2022-07-20 22:30:00|1874.3|1871.3|1871.1|1868.1|1874.4|1871.4|1863.1|1860.1|429
1658356500000|2022-07-20 22:35:00|1871|1868|1872.2|1869.2|1872.6|1869.6|1870.3|1867.3|107
1658356800000|2022-07-20 22:40:00|1872.1|1869.1|1872.3|1869.3|1873|1870.2|1871.6|1868.6|134
1658357100000|2022-07-20 22:45:00|1872.2|1869.2|1872.4|1869.4|1872.8|1870.4|1871.5|1869|97
1658357400000|2022-07-20 22:50:00|1872.3|1869.3|1871.2|1868.2|1872.6|1870.4|1871|1868|92
1658357700000|2022-07-20 22:55:00|1871.1|1868.1|1871.6|1868.6|1872|1869|1870.3|1867.9|110
1658358000000|2022-07-20 23:00:00|1871.7|1868.7|1871|1868|1872.1|1869.2|1870.5|1867.5|132
1658358300000|2022-07-20 23:05:00|1871.1|1868.1|1871.7|1868.7|1871.8|1868.8|1870.2|1867.2|160
1658358600000|2022-07-20 23:10:00|1871.6|1868.6|1872.2|1869.2|1872.9|1869.9|1871.3|1868.3|99
1658358900000|2022-07-20 23:15:00|1872.3|1869.3|1875.3|1872.3|1875.4|1872.4|1871.8|1868.8|261
1658359200000|2022-07-20 23:20:00|1875.1|1872.1|1872.2|1869.2|1875.5|1872.5|1872.1|1869.1|144
1658359500000|2022-07-20 23:25:00|1872.4|1869.4|1872.7|1869.7|1873.2|1870.2|1871.9|1869.2|83
1658359800000|2022-07-20 23:30:00|1872.8|1869.8|1870.3|1867.3|1872.8|1869.8|1870.1|1867.1|103
1658360100000|2022-07-20 23:35:00|1870.5|1867.5|1869.9|1866.9|1871.2|1868.2|1869.9|1866.9|94
1658360400000|2022-07-20 23:40:00|1870.1|1867.1|1869.2|1866.2|1870.4|1867.4|1867.5|1864.5|149
1658360700000|2022-07-20 23:45:00|1869.3|1866.3|1869.3|1866.3|1870.1|1867.1|1869.1|1866.1|83
1658361000000|2022-07-20 23:50:00|1869.5|1866.5|1871.1|1868.1|1871.1|1868.1|1869.3|1866.3|91
1658361300000|2022-07-20 23:55:00|1871|1868|1870|1867|1871.3|1868.5|1869.5|1866.9|99
1658361600000|2022-07-21 00:00:00|1870.1|1867.1|1869|1866|1870.1|1867.1|1867.6|1864.7|253
1658361900000|2022-07-21 00:05:00|1868.5|1866.5|1867.6|1865.6|1869.7|1866.9|1867.6|1865|175
1658362200000|2022-07-21 00:10:00|1868.1|1865.1|1867.9|1864.9|1868.5|1865.6|1866.7|1864|182
1658362500000|2022-07-21 00:15:00|1867.8|1864.8|1866.6|1863.6|1869.3|1866.6|1865.5|1863|277
1658362800000|2022-07-21 00:20:00|1866.7|1863.7|1868.8|1865.8|1868.9|1866.4|1866.4|1863.4|198
1658363100000|2022-07-21 00:25:00|1868.9|1865.9|1867.9|1864.9|1869.3|1866.3|1866.8|1864.3|249
1658363400000|2022-07-21 00:30:00|1868|1865|1869.2|1866.2|1870|1867.4|1867.9|1864.9|166
1658363700000|2022-07-21 00:35:00|1869.3|1866.3|1868.8|1865.8|1869.5|1867|1868.4|1865.4|100
1658364000000|2022-07-21 00:40:00|1868.7|1865.7|1867.9|1865.9|1869.5|1866.7|1867.3|1864.8|183
1658364300000|2022-07-21 00:45:00|1868.4|1865.4|1869|1866|1870.1|1867.8|1868.4|1865.4|189
1658364600000|2022-07-21 00:50:00|1868.9|1865.9|1868.9|1865.9|1869.2|1866.6|1868|1865.4|140
1658364900000|2022-07-21 00:55:00|1869|1866|1869.9|1866.9|1870.6|1867.7|1868.8|1865.8|197
1658365200000|2022-07-21 01:00:00|1870.3|1867.3|1860.1|1857.1|1870.3|1867.3|1858.7|1855.7|610
1658365500000|2022-07-21 01:05:00|1860|1857|1858.3|1855.3|1861.2|1858.2|1856.8|1853.8|632
1658365800000|2022-07-21 01:10:00|1858.4|1855.4|1856.7|1853.7|1859.7|1856.7|1856.2|1853.2|549
1658366100000|2022-07-21 01:15:00|1856.6|1853.6|1859.2|1856.2|1859.5|1856.5|1856|1853|403
1658366400000|2022-07-21 01:20:00|1859.3|1856.3|1858.6|1855.6|1859.7|1856.7|1856.6|1853.6|391
1658366700000|2022-07-21 01:25:00|1858.5|1855.5|1856.6|1853.6|1858.6|1855.6|1855.8|1852.8|478
1658367000000|2022-07-21 01:30:00|1856.7|1853.7|1859.7|1856.7|1860.8|1857.8|1856.3|1853.3|538
1658367300000|2022-07-21 01:35:00|1859.3|1856.3|1859|1856|1860.7|1857.7|1858.2|1855.2|334
1658367600000|2022-07-21 01:40:00|1859.1|1856.1|1861.2|1858.2|1862|1859|1858.8|1855.8|426
1658367900000|2022-07-21 01:45:00|1861.3|1858.3|1857.4|1854.4|1861.8|1858.8|1856.4|1853.4|445
1658368200000|2022-07-21 01:50:00|1857.7|1854.7|1856|1853|1857.7|1854.7|1855.2|1852.6|346
1658368500000|2022-07-21 01:55:00|1856.1|1853.1|1858.1|1855.1|1858.5|1855.6|1855.5|1853|253
1658368800000|2022-07-21 02:00:00|1858.4|1855.4|1858.7|1855.7|1858.7|1856|1855.8|1853|292
1658369100000|2022-07-21 02:05:00|1858.5|1855.5|1857.3|1854.3|1858.8|1856.3|1856.5|1854|274
1658369400000|2022-07-21 02:10:00|1857.4|1854.4|1858.9|1855.9|1859|1856|1857.2|1854.2|255
1658369700000|2022-07-21 02:15:00|1858.8|1855.8|1858.2|1855.2|1859.4|1856.8|1857.7|1855.1|176
1658370000000|2022-07-21 02:20:00|1858.3|1855.3|1857.3|1854.3|1858.3|1855.5|1856.3|1853.7|187
1658370300000|2022-07-21 02:25:00|1857.2|1854.2|1858.1|1855.1|1858.1|1855.1|1856.5|1853.9|123
1658370600000|2022-07-21 02:30:00|1858.2|1855.2|1858.8|1855.8|1859.7|1856.7|1857.3|1854.3|295
1658370900000|2022-07-21 02:35:00|1858.9|1855.9|1858.3|1855.3|1859|1856|1857.5|1854.5|220
1658371200000|2022-07-21 02:40:00|1858.4|1855.4|1857.7|1854.7|1858.8|1855.8|1857.4|1854.4|188
1658371500000|2022-07-21 02:45:00|1857.6|1854.6|1858.5|1855.5|1858.9|1855.9|1857.2|1854.2|243
1658371800000|2022-07-21 02:50:00|1858.4|1855.4|1856.1|1853.1|1858.9|1855.9|1855.2|1852.6|323
1658372100000|2022-07-21 02:55:00|1856.2|1853.2|1858.3|1855.3|1858.7|1855.7|1856.2|1853.2|243
1658372400000|2022-07-21 03:00:00|1858.4|1855.4|1857|1854|1858.7|1855.7|1856.4|1853.8|309
1658372700000|2022-07-21 03:05:00|1856.9|1853.9|1858|1855|1858.5|1855.5|1856.9|1853.9|369
1658373000000|2022-07-21 03:10:00|1858.5|1855.5|1856.7|1853.7|1858.9|1855.9|1855.9|1852.9|367
1658373300000|2022-07-21 03:15:00|1856.4|1853.4|1857.1|1854.1|1857.6|1854.6|1855.4|1852.4|314
1658373600000|2022-07-21 03:20:00|1857.3|1854.3|1856.3|1853.3|1857.6|1854.6|1855.7|1853|199
1658373900000|2022-07-21 03:25:00|1856.2|1853.2|1856.7|1853.7|1858.1|1855.9|1856.2|1853.2|244
1658374200000|2022-07-21 03:30:00|1856.9|1853.9|1856.8|1853.8|1857.4|1854.7|1855.8|1852.8|173
1658374500000|2022-07-21 03:35:00|1856.7|1853.7|1858|1855|1858.1|1855.9|1856.5|1853.5|180
1658374800000|2022-07-21 03:40:00|1858.1|1855.1|1857.2|1854.2|1858.2|1856.2|1856.7|1854.2|140
1658375100000|2022-07-21 03:45:00|1857.3|1854.3|1857.4|1855.4|1858.2|1855.9|1856.7|1854.2|112
1658375400000|2022-07-21 03:50:00|1857.5|1855.5|1857.8|1855.8|1858.2|1856|1856.8|1854.3|141
1658375700000|2022-07-21 03:55:00|1857.9|1855.9|1857.9|1854.9|1858.2|1855.9|1855.6|1853|159
1658376000000|2022-07-21 04:00:00|1858|1855|1857.4|1854.4|1858.4|1856|1856.7|1854.2|115
1658376300000|2022-07-21 04:05:00|1857.2|1854.2|1857.3|1854.3|1857.6|1855.4|1856.2|1853.5|151
1658376600000|2022-07-21 04:10:00|1857.4|1854.4|1857.7|1855.7|1858.5|1856.3|1856.1|1853.4|189
1658376900000|2022-07-21 04:15:00|1857.8|1855.8|1859.4|1856.4|1859.5|1856.9|1857.6|1854.8|158
1658377200000|2022-07-21 04:20:00|1859.2|1856.2|1861.8|1858.8|1862.2|1859.3|1859.2|1856.2|194
1658377500000|2022-07-21 04:25:00|1861.9|1858.9|1860.5|1857.5|1861.9|1858.9|1860.1|1857.5|171
1658377800000|2022-07-21 04:30:00|1860.8|1857.8|1860.5|1857.5|1861.9|1858.9|1859.7|1857.3|281
1658378100000|2022-07-21 04:35:00|1860.7|1857.7|1860.4|1857.4|1860.9|1858.1|1859.4|1856.9|176
1658378400000|2022-07-21 04:40:00|1860.5|1857.5|1861.9|1858.9|1861.9|1858.9|1860|1857|194
1658378700000|2022-07-21 04:45:00|1861.8|1858.8|1862.3|1860.3|1862.9|1860.9|1860.9|1857.9|161
1658379000000|2022-07-21 04:50:00|1862.2|1860.2|1862.6|1860.6|1863.7|1861.5|1862|1859.3|178
1658379300000|2022-07-21 04:55:00|1862.4|1860.4|1863.7|1860.7|1864.4|1861.9|1862.4|1859.8|216
1658379600000|2022-07-21 05:00:00|1863.8|1860.8|1863.3|1860.3|1864.7|1861.7|1862.6|1860.1|231
1658379900000|2022-07-21 05:05:00|1863.4|1860.4|1863.9|1860.9|1864|1861.4|1862.7|1860.1|165
1658380200000|2022-07-21 05:10:00|1864|1861|1863.7|1860.7|1864.5|1862|1863.3|1860.5|159
1658380500000|2022-07-21 05:15:00|1863.8|1860.8|1863|1860|1864.1|1861.5|1862|1859.6|180
1658380800000|2022-07-21 05:20:00|1863.1|1860.1|1863|1860|1863.2|1860.4|1861.4|1858.4|233
1658381100000|2022-07-21 05:25:00|1863.1|1860.1|1862.7|1860.7|1863.7|1860.9|1862.3|1859.3|182
1658381400000|2022-07-21 05:30:00|1863.2|1860.2|1861|1858|1863.2|1860.5|1860|1857|314
1658381700000|2022-07-21 05:35:00|1861.1|1858.1|1865|1862|1865.1|1862.1|1860.4|1857.4|313
1658382000000|2022-07-21 05:40:00|1864.8|1861.8|1864.5|1861.5|1866.5|1863.5|1864|1861|361
1658382300000|2022-07-21 05:45:00|1864.4|1861.4|1864.8|1861.8|1866|1863|1864.3|1861.3|413
1658382600000|2022-07-21 05:50:00|1865|1862|1864.9|1861.9|1866.3|1863.3|1864.4|1861.4|301
1658382900000|2022-07-21 05:55:00|1865|1862|1865.2|1862.2|1866|1863|1864.1|1861.2|310
1658383200000|2022-07-21 06:00:00|1865|1862|1864.6|1861.6|1866.4|1863.4|1864.4|1861.4|343
1658383500000|2022-07-21 06:05:00|1864.5|1861.5|1865.5|1862.5|1865.7|1862.7|1863.1|1860.1|443
1658383800000|2022-07-21 06:10:00|1865.4|1862.4|1866.9|1863.9|1867.4|1864.6|1865.3|1862.3|432
1658384100000|2022-07-21 06:15:00|1866.8|1863.8|1865.3|1863.3|1867.1|1864.5|1864.3|1862.3|313
1658384400000|2022-07-21 06:20:00|1865.4|1863.4|1863.7|1860.7|1867|1864.3|1863.1|1860.4|419
1658384700000|2022-07-21 06:25:00|1863.6|1860.6|1860.2|1857.2|1864|1861.2|1859.6|1856.9|466
1658385000000|2022-07-21 06:30:00|1860.1|1857.1|1856.6|1854.6|1860.3|1857.9|1856.3|1853.8|370
1658385300000|2022-07-21 06:35:00|1856.7|1854.7|1859.5|1856.5|1859.9|1856.9|1856.4|1853.8|359
1658385600000|2022-07-21 06:40:00|1859.2|1856.2|1858.3|1855.3|1859.8|1857.3|1857.6|1855.1|450
1658385900000|2022-07-21 06:45:00|1858.6|1855.6|1857.7|1855.7|1859|1856.4|1857|1854.3|388
1658386200000|2022-07-21 06:50:00|1857.5|1855.5|1858.1|1855.1|1858.8|1856.3|1857|1854.5|450
1658386500000|2022-07-21 06:55:00|1858.5|1855.5|1855.9|1853.9|1858.7|1856.3|1855.6|1853.2|434
1658386800000|2022-07-21 07:00:00|1856|1854|1854.1|1852.1|1857.7|1854.7|1851.9|1849.3|450
1658387100000|2022-07-21 07:05:00|1854|1852|1852.1|1850.1|1854.7|1852.3|1852|1849.4|402
1658387400000|2022-07-21 07:10:00|1852|1850|1852|1849|1852.9|1850.5|1848.9|1846.4|617
1658387700000|2022-07-21 07:15:00|1852.1|1849.1|1850.1|1848.1|1852.1|1849.4|1847.1|1844.3|791
1658388000000|2022-07-21 07:20:00|1850|1848|1851.4|1849.4|1852|1849.4|1849.3|1846.9|593
1658388300000|2022-07-21 07:25:00|1851.3|1849.3|1853.5|1850.5|1854.4|1851.9|1850.7|1848.2|531
1658388600000|2022-07-21 07:30:00|1853.7|1850.7|1854.5|1852.5|1858.2|1855.5|1853.2|1850.2|493
1658388900000|2022-07-21 07:35:00|1854.6|1852.6|1853.8|1850.8|1855.3|1852.8|1853.2|1850.6|293
1658389200000|2022-07-21 07:40:00|1853.9|1850.9|1849.6|1847.6|1854|1851.5|1848.7|1846.7|241
1658389500000|2022-07-21 07:45:00|1849.5|1847.5|1845.4|1843.4|1849.8|1847.5|1845.2|1842.7|399
1658389800000|2022-07-21 07:50:00|1845.3|1843.3|1842.8|1840.8|1846.2|1843.6|1842.3|1839.9|371
1658390100000|2022-07-21 07:55:00|1842.7|1840.7|1844.4|1842.4|1845.4|1842.9|1841.6|1839.1|460
1658390400000|2022-07-21 08:00:00|1844.5|1842.5|1843|1840|1845.4|1842.8|1842.3|1839.8|491
1658390700000|2022-07-21 08:05:00|1842.5|1840.5|1841.5|1839.5|1843.5|1841|1840.1|1837.7|511
1658391000000|2022-07-21 08:10:00|1841.6|1839.6|1840.4|1838.4|1842.1|1839.6|1839|1836.8|412
1658391300000|2022-07-21 08:15:00|1840.5|1838.5|1842.2|1839.2|1843.7|1840.9|1839.7|1837.2|433
1658391600000|2022-07-21 08:20:00|1842.1|1839.1|1839.7|1837.7|1842.5|1839.9|1838.6|1836.1|396
1658391900000|2022-07-21 08:25:00|1839.8|1837.8|1842.9|1839.9|1843.4|1840.8|1839.4|1836.7|358
1658392200000|2022-07-21 08:30:00|1843|1840|1844.7|1841.7|1844.8|1841.8|1841|1838.6|344
1658392500000|2022-07-21 08:35:00|1844.6|1841.6|1841.9|1838.9|1844.7|1841.8|1840.7|1837.9|403
1658392800000|2022-07-21 08:40:00|1841.8|1838.8|1840.8|1837.8|1842|1839|1839.6|1836.7|440
1658393100000|2022-07-21 08:45:00|1840.9|1837.9|1838.6|1836.6|1841.3|1838.7|1838|1835.9|351
1658393400000|2022-07-21 08:50:00|1838.7|1836.7|1837|1834|1839.4|1836.8|1836|1833|445
1658393700000|2022-07-21 08:55:00|1836.9|1833.9|1837.4|1834.4|1838.3|1835.3|1836.2|1833.2|427
1658394000000|2022-07-21 09:00:00|1837.3|1834.3|1833.1|1830.1|1837.9|1835.1|1833|1830|564
1658394300000|2022-07-21 09:05:00|1832.9|1829.9|1832.5|1830.5|1834.2|1831.8|1831.8|1829.2|441
1658394600000|2022-07-21 09:10:00|1832.9|1830.9|1833.2|1830.2|1833.9|1831.2|1832|1829.6|357
1658394900000|2022-07-21 09:15:00|1833.5|1830.5|1832.4|1829.4|1833.7|1831|1830.8|1827.8|395
1658395200000|2022-07-21 09:20:00|1832.5|1829.5|1832.6|1829.6|1834.3|1831.3|1830.5|1828|391
1658395500000|2022-07-21 09:25:00|1832.7|1829.7|1834|1831|1834.2|1831.3|1832.5|1829.6|389
1658395800000|2022-07-21 09:30:00|1834.1|1831.1|1833.2|1830.2|1835.4|1832.6|1832.5|1830|348
1658396100000|2022-07-21 09:35:00|1833.5|1830.5|1833.4|1831.4|1834|1831.6|1830.5|1828.1|396
1658396400000|2022-07-21 09:40:00|1833.8|1830.8|1832.2|1829.2|1834|1831.4|1830|1827.6|299
1658396700000|2022-07-21 09:45:00|1832|1829|1835.6|1832.6|1836.1|1833.1|1832|1829|417
1658397000000|2022-07-21 09:50:00|1835.5|1832.5|1835|1832|1835.9|1832.9|1833.8|1831.1|244
1658397300000|2022-07-21 09:55:00|1834.9|1831.9|1833.3|1830.3|1835.4|1832.4|1832.8|1829.9|213
1658397600000|2022-07-21 10:00:00|1833.2|1830.2|1831.7|1828.7|1833.2|1830.2|1831|1828|447
1658397900000|2022-07-21 10:05:00|1831.9|1828.9|1829.4|1827.4|1832.1|1829.1|1829.3|1826.6|428
1658398200000|2022-07-21 10:10:00|1829.5|1827.5|1829.5|1826.5|1830.2|1827.7|1827.5|1824.8|360
1658398500000|2022-07-21 10:15:00|1829.6|1826.6|1828.3|1825.3|1830.2|1827.3|1826.3|1823.4|475
1658398800000|2022-07-21 10:20:00|1828.4|1825.4|1833.6|1830.6|1834.4|1831.8|1827.9|1824.9|382
1658399100000|2022-07-21 10:25:00|1833.7|1830.7|1833.1|1830.1|1835.1|1832.4|1832.1|1829.4|446
1658399400000|2022-07-21 10:30:00|1833|1830|1832.9|1829.9|1834|1831.5|1831.3|1828.5|382
1658399700000|2022-07-21 10:35:00|1832.8|1829.8|1831.5|1828.5|1833|1830|1829.8|1827.1|390
1658400000000|2022-07-21 10:40:00|1831.4|1828.4|1827.6|1824.6|1831.8|1828.8|1825.3|1822.8|509
1658400300000|2022-07-21 10:45:00|1827.5|1824.5|1829.2|1826.2|1829.5|1826.8|1826|1823|547
1658400600000|2022-07-21 10:50:00|1829.1|1826.1|1826.9|1823.9|1829.7|1826.7|1825.9|1822.9|458
1658400900000|2022-07-21 10:55:00|1827|1824|1827.6|1824.6|1828.8|1825.8|1826.5|1823.5|316
1658401200000|2022-07-21 11:00:00|1827.8|1824.8|1828|1825|1828.7|1825.7|1826.4|1823.4|500
1658401500000|2022-07-21 11:05:00|1827.9|1824.9|1830.5|1827.5|1831.9|1829|1827.8|1824.8|373
1658401800000|2022-07-21 11:10:00|1830.4|1827.4|1828.7|1825.7|1831|1828|1828.3|1825.3|381
1658402100000|2022-07-21 11:15:00|1828.8|1825.8|1829.8|1826.8|1830.6|1827.7|1828.1|1825.1|327
1658402400000|2022-07-21 11:20:00|1829.9|1826.9|1832.5|1829.5|1832.6|1829.6|1829.8|1826.8|313
1658402700000|2022-07-21 11:25:00|1832.6|1829.6|1836.3|1833.3|1836.5|1833.9|1832.5|1829.5|389
1658403000000|2022-07-21 11:30:00|1836.2|1833.2|1834.1|1831.1|1836.9|1834.4|1833.6|1830.6|419
1658403300000|2022-07-21 11:35:00|1834|1831|1828.9|1825.9|1834|1831|1827.5|1825.5|476
1658403600000|2022-07-21 11:40:00|1829|1826|1837.1|1834.1|1837.2|1834.6|1828.6|1825.9|457
1658403900000|2022-07-21 11:45:00|1837.2|1834.2|1840.1|1837.1|1840.1|1837.1|1834.4|1831.8|340
1658404200000|2022-07-21 11:50:00|1840|1837|1837|1834|1840|1837|1836|1833|319
1658404500000|2022-07-21 11:55:00|1836.9|1833.9|1838.1|1835.1|1838.8|1835.8|1836.6|1833.6|283
1658404800000|2022-07-21 12:00:00|1838|1835|1835.6|1832.6|1838.1|1835.1|1832.7|1829.7|459
1658405100000|2022-07-21 12:05:00|1835.5|1832.5|1835.8|1832.8|1836.5|1833.5|1834.4|1831.4|427
1658405400000|2022-07-21 12:10:00|1835.7|1832.7|1833.4|1830.4|1836.2|1833.5|1832.5|1829.5|338
1658405700000|2022-07-21 12:15:00|1832.6|1829.6|1835.3|1832.3|1836.8|1833.8|1827.9|1824.9|1138
1658406000000|2022-07-21 12:20:00|1835.4|1832.4|1844.9|1841.9|1845|1842|1834.8|1831.8|1135
1658406300000|2022-07-21 12:25:00|1844.7|1841.7|1835.2|1832.2|1845|1842|1832.5|1829.5|910
1658406600000|2022-07-21 12:30:00|1835.1|1832.1|1847.5|1844.5|1848.7|1845.7|1834.5|1831.5|1112
1658406900000|2022-07-21 12:35:00|1847.4|1844.4|1852.3|1849.3|1852.3|1849.3|1845.7|1842.7|919
1658407200000|2022-07-21 12:40:00|1852.2|1849.2|1850.9|1847.9|1853.3|1850.3|1846.8|1843.8|959
1658407500000|2022-07-21 12:45:00|1851|1848|1857.4|1854.4|1860.3|1857.3|1851|1848|964
1658407800000|2022-07-21 12:50:00|1857.5|1854.5|1859.1|1856.1|1860.7|1858.2|1856.4|1853.4|996
1658408100000|2022-07-21 12:55:00|1859.3|1856.3|1864.2|1861.2|1865.2|1862.2|1858.7|1855.7|921
1658408400000|2022-07-21 13:00:00|1864|1861|1869.8|1866.8|1877.1|1874.1|1863.8|1860.8|1158
1658408700000|2022-07-21 13:05:00|1869.9|1866.9|1866.2|1863.2|1871.1|1868.1|1864.7|1861.7|990
1658409000000|2022-07-21 13:10:00|1866.1|1863.1|1863.5|1860.5|1867.8|1864.8|1861.4|1858.4|969
1658409300000|2022-07-21 13:15:00|1863.7|1860.7|1866.7|1863.7|1869.8|1866.8|1862.5|1859.5|924
1658409600000|2022-07-21 13:20:00|1866.5|1863.5|1858.4|1855.4|1868.9|1865.9|1857.7|1854.7|989
1658409900000|2022-07-21 13:25:00|1858.3|1855.3|1854.4|1851.4|1858.9|1855.9|1850.1|1847.1|1009
1658410200000|2022-07-21 13:30:00|1854.3|1851.3|1856.1|1853.1|1858.3|1855.3|1852.2|1849.2|1082
1658410500000|2022-07-21 13:35:00|1855.9|1852.9|1862.2|1859.2|1863|1860|1855.7|1852.7|936
1658410800000|2022-07-21 13:40:00|1862.1|1859.1|1863.2|1860.2|1867.4|1864.4|1861.1|1858.1|856
1658411100000|2022-07-21 13:45:00|1863.3|1860.3|1862.8|1859.8|1866|1863|1860.7|1857.7|943
1658411400000|2022-07-21 13:50:00|1862.7|1859.7|1872.5|1869.5|1873.1|1870.1|1862.2|1859.2|939
1658411700000|2022-07-21 13:55:00|1872.3|1869.3|1871.3|1868.3|1875.4|1872.4|1870|1867|1004
1658412000000|2022-07-21 14:00:00|1871.4|1868.4|1870.3|1867.3|1875.3|1872.4|1869.1|1866.9|957
1658412300000|2022-07-21 14:05:00|1870.4|1867.4|1872|1869|1876.3|1873.3|1869.6|1866.6|817
1658412600000|2022-07-21 14:10:00|1871.7|1868.7|1866.7|1863.7|1872.4|1869.4|1866.2|1863.2|767
1658412900000|2022-07-21 14:15:00|1866.8|1863.8|1867.2|1864.2|1869.1|1866.1|1865.3|1862.3|724
1658413200000|2022-07-21 14:20:00|1867.3|1864.3|1863|1860|1868.4|1865.4|1862.2|1859.2|947
1658413500000|2022-07-21 14:25:00|1863.1|1860.1|1862.7|1859.7|1865.3|1862.3|1862.3|1859.3|828
1658413800000|2022-07-21 14:30:00|1862.8|1859.8|1867.8|1864.8|1869.2|1866.7|1862.6|1859.6|640
1658414100000|2022-07-21 14:35:00|1867.9|1864.9|1869.6|1866.6|1870.5|1867.5|1867.3|1864.3|693
1658414400000|2022-07-21 14:40:00|1869.8|1866.8|1872.5|1869.5|1874.1|1871.1|1867.7|1864.7|575
1658414700000|2022-07-21 14:45:00|1872.6|1869.6|1868.8|1865.8|1873.2|1870.2|1867.8|1864.9|515
1658415000000|2022-07-21 14:50:00|1868.7|1865.7|1870.9|1867.9|1872.9|1869.9|1868.1|1865.1|612
1658415300000|2022-07-21 14:55:00|1870.8|1867.8|1876.8|1873.8|1878.6|1875.6|1870.8|1867.8|668
1658415600000|2022-07-21 15:00:00|1876.9|1873.9|1882.8|1879.8|1883.4|1880.7|1874.7|1871.7|768
1658415900000|2022-07-21 15:05:00|1882.9|1879.9|1878.1|1875.1|1884|1881.2|1877.8|1874.8|707
1658416200000|2022-07-21 15:10:00|1878.2|1875.2|1878.9|1875.9|1880.7|1877.7|1877|1874|604
1658416500000|2022-07-21 15:15:00|1879|1876|1876.1|1873.1|1879.3|1876.3|1875|1872.5|551
1658416800000|2022-07-21 15:20:00|1876.3|1873.3|1872.3|1869.3|1876.6|1873.7|1871.4|1868.8|542
1658417100000|2022-07-21 15:25:00|1872.4|1869.4|1875|1872|1875|1872|1871.5|1868.7|520
1658417400000|2022-07-21 15:30:00|1875.1|1872.1|1877.1|1874.1|1877.8|1874.8|1873.5|1870.5|543
1658417700000|2022-07-21 15:35:00|1877|1874|1878.1|1875.1|1879.6|1876.6|1877|1874|403
1658418000000|2022-07-21 15:40:00|1878|1875|1879.1|1876.1|1880.4|1877.4|1877.9|1874.9|356
1658418300000|2022-07-21 15:45:00|1879.2|1876.2|1879.7|1876.7|1881.5|1878.9|1878.8|1876.1|334
1658418600000|2022-07-21 15:50:00|1879.8|1876.8|1880.1|1877.1|1880.9|1878|1879|1876.5|249
1658418900000|2022-07-21 15:55:00|1880.2|1877.2|1880.3|1877.3|1882|1879.2|1879.5|1876.9|303
1658419200000|2022-07-21 16:00:00|1880.4|1877.4|1880.5|1877.5|1881.2|1878.7|1879.9|1877.2|338
1658419500000|2022-07-21 16:05:00|1880.4|1877.4|1878.9|1875.9|1880.9|1878.3|1877.4|1874.9|308
1658419800000|2022-07-21 16:10:00|1879|1876|1878|1875|1881.1|1878.3|1877.9|1874.9|332
1658420100000|2022-07-21 16:15:00|1877.9|1874.9|1879|1876|1879.3|1876.3|1876.9|1873.9|255
1658420400000|2022-07-21 16:20:00|1879.1|1876.1|1881.5|1878.5|1881.5|1878.7|1879|1876|251
1658420700000|2022-07-21 16:25:00|1881.4|1878.4|1881.9|1878.9|1883.3|1880.3|1880.7|1877.9|355
1658421000000|2022-07-21 16:30:00|1881.8|1878.8|1882.7|1879.7|1883|1880|1881.1|1878.1|309
1658421300000|2022-07-21 16:35:00|1882.6|1879.6|1883.3|1880.3|1883.5|1880.5|1882.1|1879.1|329
1658421600000|2022-07-21 16:40:00|1883.2|1880.2|1879.2|1876.2|1884|1881|1878.5|1875.5|306
1658421900000|2022-07-21 16:45:00|1879.1|1876.1|1877.8|1874.8|1879.3|1876.3|1876.7|1873.7|267
1658422200000|2022-07-21 16:50:00|1877.9|1874.9|1878.6|1875.6|1879.8|1876.8|1877.5|1874.5|392
1658422500000|2022-07-21 16:55:00|1878.8|1875.8|1878.7|1875.7|1879.3|1876.3|1876.9|1874.1|408
1658422800000|2022-07-21 17:00:00|1878.6|1875.6|1877.6|1874.6|1879.7|1876.7|1877.4|1874.4|374
1658423100000|2022-07-21 17:05:00|1877.7|1874.7|1879.2|1876.2|1879.8|1876.8|1877.3|1874.3|354
1658423400000|2022-07-21 17:10:00|1879|1876|1880.3|1877.3|1881|1878|1878.8|1875.8|336
1658423700000|2022-07-21 17:15:00|1880.2|1877.2|1880.8|1877.8|1881.4|1878.4|1879.1|1876.6|317
1658424000000|2022-07-21 17:20:00|1880.7|1877.7|1882.4|1879.4|1883.1|1880.1|1880.6|1877.6|364
1658424300000|2022-07-21 17:25:00|1882.8|1879.8|1882.3|1879.3|1884.3|1881.6|1882.1|1879.2|313
1658424600000|2022-07-21 17:30:00|1882.2|1879.2|1882.4|1879.4|1882.8|1880.4|1881.2|1878.2|286
1658424900000|2022-07-21 17:35:00|1882.3|1879.3|1879|1877|1882.4|1879.4|1878.9|1876.2|284
1658425200000|2022-07-21 17:40:00|1878.9|1876.9|1880.4|1877.4|1880.5|1877.5|1877.8|1874.8|359
1658425500000|2022-07-21 17:45:00|1880.5|1877.5|1877.8|1874.8|1880.5|1877.5|1877|1874.6|271
1658425800000|2022-07-21 17:50:00|1877.9|1874.9|1876.9|1874.9|1877.9|1874.9|1876.3|1873.8|225
1658426100000|2022-07-21 17:55:00|1876.8|1874.8|1878.3|1875.3|1879.9|1877.4|1876.8|1874.1|225
1658426400000|2022-07-21 18:00:00|1878|1875|1876.3|1873.3|1878.3|1875.7|1875.3|1872.9|296
1658426700000|2022-07-21 18:05:00|1876.5|1873.5|1876.9|1873.9|1877.7|1874.7|1876.3|1873.3|199
1658427000000|2022-07-21 18:10:00|1876.8|1873.8|1877.4|1874.4|1877.8|1875.4|1875.4|1872.9|186
1658427300000|2022-07-21 18:15:00|1877.3|1874.3|1876.3|1874.3|1877.9|1875.4|1876.3|1873.8|191
1658427600000|2022-07-21 18:20:00|1876.4|1874.4|1878.3|1875.3|1878.8|1876.3|1876.3|1873.8|230
1658427900000|2022-07-21 18:25:00|1878.2|1875.2|1877.6|1874.6|1878.9|1876.2|1876.6|1874.1|169
1658428200000|2022-07-21 18:30:00|1877|1875|1877.3|1875.3|1878.9|1876.3|1877|1874.6|211
1658428500000|2022-07-21 18:35:00|1877.2|1875.2|1878.7|1875.7|1878.8|1876.3|1877.1|1874.4|139
1658428800000|2022-07-21 18:40:00|1878.5|1875.5|1877.3|1874.3|1878.9|1876.3|1876.6|1874.1|208
1658429100000|2022-07-21 18:45:00|1877.2|1874.2|1877.8|1875.8|1878.7|1876.1|1876.3|1873.7|173
1658429400000|2022-07-21 18:50:00|1877.7|1875.7|1878.2|1875.2|1878.8|1876.3|1877.4|1874.8|146
1658429700000|2022-07-21 18:55:00|1878.3|1875.3|1878.2|1875.2|1879.1|1876.4|1877.3|1874.8|152
1658430000000|2022-07-21 19:00:00|1878.3|1875.3|1877.8|1874.8|1878.3|1875.8|1877.2|1874.8|148
1658430300000|2022-07-21 19:05:00|1877.3|1875.3|1879.3|1876.3|1879.4|1876.9|1877.3|1875|135
1658430600000|2022-07-21 19:10:00|1879.4|1876.4|1880.4|1877.4|1880.6|1877.9|1879.4|1876.4|151
1658430900000|2022-07-21 19:15:00|1880.5|1877.5|1880.9|1877.9|1881|1878.4|1879.6|1876.9|185
1658431200000|2022-07-21 19:20:00|1880.8|1877.8|1882.4|1879.4|1882.9|1880.3|1880.3|1877.8|250
1658431500000|2022-07-21 19:25:00|1882.7|1879.7|1883|1881|1884.4|1881.8|1882.2|1879.4|202
1658431800000|2022-07-21 19:30:00|1883.4|1880.4|1883.3|1880.3|1883.9|1881.1|1882.9|1880.3|247
1658432100000|2022-07-21 19:35:00|1883.2|1880.2|1882.3|1879.3|1883.7|1880.9|1882|1879.1|141
1658432400000|2022-07-21 19:40:00|1881.8|1879.8|1884.7|1881.7|1884.9|1882|1881.6|1879|166
1658432700000|2022-07-21 19:45:00|1884.6|1881.6|1884.5|1882.5|1885.5|1883|1884.1|1881.5|143
1658433000000|2022-07-21 19:50:00|1885.3|1882.3|1886.4|1883.4|1886.9|1884.2|1884.9|1882.3|177
1658433300000|2022-07-21 19:55:00|1886.1|1883.1|1887.3|1885.3|1888.2|1885.5|1885.5|1883|180
1658433600000|2022-07-21 20:00:00|1886.9|1884.9|1887.2|1884.2|1887.5|1884.9|1886.2|1883.3|180
1658433900000|2022-07-21 20:05:00|1887.1|1884.1|1886.7|1883.7|1887.2|1884.7|1886.1|1883.6|137
1658434200000|2022-07-21 20:10:00|1886.6|1883.6|1886|1884|1887.2|1884.4|1885.6|1883.2|159
1658434500000|2022-07-21 20:15:00|1886.1|1884.1|1887|1884|1887.2|1884.2|1885.8|1883.1|154
1658434800000|2022-07-21 20:20:00|1886.9|1883.9|1889.1|1886.1|1889.9|1887.2|1886.4|1883.5|204
1658435100000|2022-07-21 20:25:00|1889.3|1886.3|1888.3|1886.3|1889.5|1886.8|1887.4|1884.5|168
1658435400000|2022-07-21 20:30:00|1888.2|1886.2|1888.3|1885.3|1888.8|1886.2|1887.6|1884.6|130
1658435700000|2022-07-21 20:35:00|1888.4|1885.4|1888.7|1885.7|1889.6|1886.8|1887.6|1885.2|140
1658436000000|2022-07-21 20:40:00|1888.6|1885.6|1887.7|1885.7|1888.9|1886|1887.4|1884.7|134
1658436300000|2022-07-21 20:45:00|1887.8|1885.8|1888.3|1885.3|1888.9|1885.9|1887.7|1884.7|191
1658436600000|2022-07-21 20:50:00|1888.6|1885.6|1889.6|1886.6|1890.1|1887.1|1887.9|1884.9|167
1658436900000|2022-07-21 20:55:00|1889.8|1886.8|1887.9|1884.9|1893.3|1887.2|1886.9|1881.4|394
1658440800000|2022-07-21 22:00:00|1884.7|1881.7|1884.5|1881.5|1888.5|1882.6|1883.8|1878.4|264
1658441100000|2022-07-21 22:05:00|1884.4|1881.4|1883.7|1880.7|1885.4|1881.7|1882.9|1878.5|131
1658441400000|2022-07-21 22:10:00|1883.8|1880.8|1883.4|1880.4|1885.7|1880.9|1882.7|1877.5|223
1658441700000|2022-07-21 22:15:00|1883.5|1880.5|1884|1881|1884.4|1881|1882.9|1878.4|113
1658442000000|2022-07-21 22:20:00|1884.2|1881.2|1883.7|1880.7|1884.5|1881.5|1883.6|1880.6|129
1658442300000|2022-07-21 22:25:00|1883.8|1880.8|1883|1880|1885.8|1881.2|1882.8|1879.8|118
1658442600000|2022-07-21 22:30:00|1882.9|1879.9|1883.5|1880.5|1883.8|1880.8|1882.7|1879.7|97
1658442900000|2022-07-21 22:35:00|1883.3|1880.3|1883.2|1880.2|1883.4|1880.4|1882.9|1879.9|84
1658443200000|2022-07-21 22:40:00|1883.1|1880.1|1882.4|1879.4|1883.4|1880.4|1882.3|1879.3|119
1658443500000|2022-07-21 22:45:00|1882.5|1879.5|1882.3|1880.3|1883.1|1880.5|1881.7|1879.2|120
1658443800000|2022-07-21 22:50:00|1882.2|1880.2|1881.7|1879.7|1882.8|1880.4|1881.3|1878.8|107
1658444100000|2022-07-21 22:55:00|1882.1|1879.1|1881.8|1878.8|1882.8|1879.8|1881.5|1878.8|74
1658444400000|2022-07-21 23:00:00|1881.9|1878.9|1882.8|1879.8|1883.1|1880.5|1881.4|1878.8|85
1658444700000|2022-07-21 23:05:00|1882.9|1879.9|1882.8|1879.8|1883|1880.2|1881.8|1879.2|94
1658445000000|2022-07-21 23:10:00|1882.9|1879.9|1882|1880|1883|1880.5|1882|1879.1|99
1658445300000|2022-07-21 23:15:00|1881.8|1879.8|1882.3|1879.3|1882.8|1880.2|1881.6|1879.2|123
1658445600000|2022-07-21 23:20:00|1882.5|1879.5|1881.8|1878.8|1882.5|1880.2|1881.2|1878.7|89
1658445900000|2022-07-21 23:25:00|1881.9|1878.9|1882.1|1879.1|1882.3|1879.6|1881.5|1878.7|68
1658446200000|2022-07-21 23:30:00|1882.4|1879.4|1883.9|1880.9|1884|1881|1881.5|1879|121
1658446500000|2022-07-21 23:35:00|1883.8|1880.8|1883.4|1880.4|1884.2|1881.5|1883.3|1880.3|98
1658446800000|2022-07-21 23:40:00|1883.3|1880.3|1883.9|1880.9|1884|1881.4|1882.8|1880.2|135
1658447100000|2022-07-21 23:45:00|1883.8|1880.8|1883.7|1880.7|1884.2|1881.5|1883|1880.2|145
1658447400000|2022-07-21 23:50:00|1883.6|1880.6|1883|1880|1884.2|1881.6|1882.4|1879.6|134
1658447700000|2022-07-21 23:55:00|1882.9|1879.9|1883.3|1880.3|1883.5|1881.2|1882.3|1879.8|153
1658448000000|2022-07-22 00:00:00|1883.2|1880.2|1883.1|1880.1|1884.1|1881.6|1882|1879.3|224
1658448300000|2022-07-22 00:05:00|1883|1880|1882.4|1880.4|1883.4|1880.8|1882.3|1879.8|179
1658448600000|2022-07-22 00:10:00|1882.5|1880.5|1882.5|1880.5|1884.2|1881.7|1882.2|1879.8|232
1658448900000|2022-07-22 00:15:00|1882.2|1880.2|1882.3|1879.3|1883.3|1880.8|1881.9|1879.3|159
1658449200000|2022-07-22 00:20:00|1882.4|1879.4|1883.3|1880.3|1883.3|1880.3|1882.3|1879.3|162
1658449500000|2022-07-22 00:25:00|1883.2|1880.2|1881.7|1879.7|1883.6|1880.6|1881.6|1878.9|164
1658449800000|2022-07-22 00:30:00|1882.1|1879.1|1882.4|1879.4|1882.6|1879.8|1881.5|1878.9|152
1658450100000|2022-07-22 00:35:00|1882.3|1879.3|1883.9|1880.9|1883.9|1880.9|1881.9|1879|149
1658450400000|2022-07-22 00:40:00|1883.8|1880.8|1882.7|1879.7|1884|1881|1882.5|1879.5|184
1658450700000|2022-07-22 00:45:00|1882.6|1879.6|1883.6|1880.6|1883.6|1880.6|1882.5|1879.5|157
1658451000000|2022-07-22 00:50:00|1883.5|1880.5|1883.8|1880.8|1884.3|1881.7|1883.3|1880.3|186
1658451300000|2022-07-22 00:55:00|1884.2|1881.2|1883.2|1880.2|1884.2|1881.2|1882.7|1879.7|181
1658451600000|2022-07-22 01:00:00|1883.1|1880.1|1883|1880|1884.3|1881.3|1882|1879|427
1658451900000|2022-07-22 01:05:00|1882.9|1879.9|1886|1883|1886.7|1883.7|1882.1|1879.1|502
1658452200000|2022-07-22 01:10:00|1886.2|1883.2|1884.6|1881.6|1886.3|1883.3|1883.6|1880.6|322
1658452500000|2022-07-22 01:15:00|1884.7|1881.7|1881.9|1878.9|1885.1|1882.4|1881.1|1878.1|473
1658452800000|2022-07-22 01:20:00|1881.7|1878.7|1881.1|1878.1|1882|1879|1880.7|1877.7|426
1658453100000|2022-07-22 01:25:00|1881.2|1878.2|1881.9|1878.9|1882.1|1879.1|1880|1877|424
1658453400000|2022-07-22 01:30:00|1881.8|1878.8|1882.8|1879.8|1884.5|1881.7|1881.5|1878.5|500
1658453700000|2022-07-22 01:35:00|1883|1880|1885.9|1882.9|1886.2|1883.2|1882.2|1879.5|453
1658454000000|2022-07-22 01:40:00|1885.8|1882.8|1889|1886|1889.3|1886.3|1885.5|1882.5|424
1658454300000|2022-07-22 01:45:00|1889.1|1886.1|1885.9|1882.9|1889.8|1887.1|1885.4|1882.7|336
1658454600000|2022-07-22 01:50:00|1885.8|1882.8|1885.1|1882.1|1886.2|1883.4|1882.6|1879.9|293
1658454900000|2022-07-22 01:55:00|1884.9|1881.9|1885.2|1882.2|1885.8|1882.8|1883.6|1880.9|273
1658455200000|2022-07-22 02:00:00|1885.1|1882.1|1883.2|1880.2|1885.8|1882.8|1882.4|1879.8|381
1658455500000|2022-07-22 02:05:00|1883.3|1880.3|1883.4|1880.4|1884.5|1881.7|1882.6|1879.9|334
1658455800000|2022-07-22 02:10:00|1883.5|1880.5|1882.5|1879.5|1883.6|1880.7|1881.5|1879|321
1658456100000|2022-07-22 02:15:00|1882.6|1879.6|1882.9|1879.9|1884.2|1881.6|1882.2|1879.2|257
1658456400000|2022-07-22 02:20:00|1883|1880|1882.2|1879.2|1883.4|1880.4|1881.5|1879|189
1658456700000|2022-07-22 02:25:00|1881.9|1878.9|1883|1880|1883.5|1880.7|1881.9|1878.9|225
1658457000000|2022-07-22 02:30:00|1883.1|1880.1|1883.1|1880.1|1884.4|1882|1882.4|1879.9|303
1658457300000|2022-07-22 02:35:00|1883.2|1880.2|1881.8|1879.8|1884|1881|1881.6|1878.9|299
1658457600000|2022-07-22 02:40:00|1881.7|1879.7|1883.2|1880.2|1883.7|1881.2|1881.7|1879.1|288
1658457900000|2022-07-22 02:45:00|1883.1|1880.1|1882.4|1879.4|1883.5|1881|1881.4|1878.8|315
1658458200000|2022-07-22 02:50:00|1882.6|1879.6|1882.3|1879.3|1882.9|1879.9|1881.3|1878.7|317
1658458500000|2022-07-22 02:55:00|1882.2|1879.2|1880.1|1877.1|1882.6|1879.6|1880|1877|383
1658458800000|2022-07-22 03:00:00|1880.8|1877.8|1881|1878|1881.4|1878.7|1879.4|1876.4|327
1658459100000|2022-07-22 03:05:00|1881.1|1878.1|1882.3|1879.3|1882.6|1879.6|1880.9|1877.9|180
1658459400000|2022-07-22 03:10:00|1882.4|1879.4|1881.6|1878.6|1882.7|1879.8|1881.2|1878.2|261
1658459700000|2022-07-22 03:15:00|1881.7|1878.7|1879|1876|1881.9|1878.9|1878.9|1875.9|323
1658460000000|2022-07-22 03:20:00|1879.1|1876.1|1877.9|1874.9|1879.6|1876.6|1877.3|1874.9|312
1658460300000|2022-07-22 03:25:00|1878|1875|1878.3|1875.3|1879|1876|1877.4|1874.4|375
1658460600000|2022-07-22 03:30:00|1878.1|1875.1|1878.9|1875.9|1879.2|1876.2|1877.7|1874.7|257
1658460900000|2022-07-22 03:35:00|1879|1876|1878|1875|1879.2|1876.2|1877.8|1874.8|175
1658461200000|2022-07-22 03:40:00|1878.1|1875.1|1878.4|1875.4|1878.8|1875.8|1878|1875|109
1658461500000|2022-07-22 03:45:00|1878.5|1875.5|1876.8|1873.8|1879.1|1876.1|1876.6|1873.6|178
1658461800000|2022-07-22 03:50:00|1876.7|1873.7|1877.3|1874.3|1877.7|1874.7|1876.1|1873.1|171
1658462100000|2022-07-22 03:55:00|1877.4|1874.4|1877.5|1874.5|1877.8|1874.8|1876.7|1873.7|167
1658462400000|2022-07-22 04:00:00|1877.6|1874.6|1878.3|1875.3|1878.5|1875.5|1877|1874.4|165
1658462700000|2022-07-22 04:05:00|1878.1|1875.1|1878.3|1875.3|1878.9|1875.9|1877.5|1874.5|136
1658463000000|2022-07-22 04:10:00|1878.5|1875.5|1877.8|1874.8|1878.9|1875.9|1877.6|1874.6|158
1658463300000|2022-07-22 04:15:00|1877.7|1874.7|1878.8|1875.8|1878.9|1875.9|1877.1|1874.5|123
1658463600000|2022-07-22 04:20:00|1878.9|1875.9|1878.2|1875.2|1879|1876|1878|1875|154
1658463900000|2022-07-22 04:25:00|1878.3|1875.3|1877.7|1874.7|1878.8|1875.8|1877.1|1874.1|115
1658464200000|2022-07-22 04:30:00|1877.5|1874.5|1877|1874|1877.9|1874.9|1876.3|1873.3|151
1658464500000|2022-07-22 04:35:00|1876.9|1873.9|1877.6|1874.6|1877.8|1874.8|1876.5|1873.9|136
1658464800000|2022-07-22 04:40:00|1877.5|1874.5|1877.1|1874.1|1877.6|1874.6|1876.1|1873.1|152
1658465100000|2022-07-22 04:45:00|1877.3|1874.3|1876.9|1873.9|1877.5|1874.5|1876.5|1873.5|158
1658465400000|2022-07-22 04:50:00|1876.8|1873.8|1876.8|1873.8|1877.8|1874.8|1876.6|1873.6|155
1658465700000|2022-07-22 04:55:00|1876.7|1873.7|1875.8|1872.8|1877|1874|1875.1|1872.1|204
1658466000000|2022-07-22 05:00:00|1875.7|1872.7|1876.1|1873.1|1876.6|1873.6|1874.6|1871.6|261
1658466300000|2022-07-22 05:05:00|1875.6|1872.6|1876.8|1873.8|1878.6|1875.6|1875.5|1872.5|233
1658466600000|2022-07-22 05:10:00|1877.3|1874.3|1876.9|1873.9|1877.7|1874.7|1875.6|1872.6|290
1658466900000|2022-07-22 05:15:00|1877|1874|1877.2|1874.2|1877.6|1874.9|1875.8|1872.8|244
1658467200000|2022-07-22 05:20:00|1877.3|1874.3|1877.6|1874.6|1878|1875.3|1876|1873|230
1658467500000|2022-07-22 05:25:00|1877.5|1874.5|1878.5|1875.5|1878.7|1875.8|1877.1|1874.1|203
1658467800000|2022-07-22 05:30:00|1878.4|1875.4|1879.3|1876.3|1880.3|1877.3|1877|1874|581
1658468100000|2022-07-22 05:35:00|1879.6|1876.6|1879.4|1876.4|1880.7|1877.7|1877.7|1874.7|440
1658468400000|2022-07-22 05:40:00|1879.3|1876.3|1879.5|1876.5|1881.1|1878.1|1878.8|1875.8|305
1658468700000|2022-07-22 05:45:00|1879.6|1876.6|1876.9|1874.9|1879.9|1876.9|1876.9|1874.4|305
1658469000000|2022-07-22 05:50:00|1877|1875|1877.9|1874.9|1879|1876.5|1876.5|1873.8|386
1658469300000|2022-07-22 05:55:00|1877.8|1874.8|1879.1|1876.1|1880.5|1877.5|1877|1874.2|470
1658469600000|2022-07-22 06:00:00|1879.3|1876.3|1881.8|1878.8|1883.3|1880.9|1878.4|1876.1|483
1658469900000|2022-07-22 06:05:00|1881.7|1878.7|1879.8|1877.8|1882.5|1879.6|1879.5|1876.7|302
1658470200000|2022-07-22 06:10:00|1879.6|1877.6|1880.7|1877.7|1881.2|1878.2|1879|1876.5|316
1658470500000|2022-07-22 06:15:00|1880.8|1877.8|1881.7|1878.7|1882.2|1879.7|1879.8|1877.2|313
1658470800000|2022-07-22 06:20:00|1881.6|1878.6|1882.2|1880.2|1882.6|1880.3|1880.6|1878.1|311
1658471100000|2022-07-22 06:25:00|1882.1|1880.1|1882.7|1880.7|1883.6|1881.1|1881.2|1878.7|322
1658471400000|2022-07-22 06:30:00|1882.5|1880.5|1880.6|1878.6|1884.3|1881.9|1880|1878|386
1658471700000|2022-07-22 06:35:00|1880.7|1878.7|1881.6|1878.6|1882.7|1879.9|1880.5|1877.9|384
1658472000000|2022-07-22 06:40:00|1881.5|1878.5|1882.4|1879.4|1883.7|1880.7|1881.3|1878.5|313
1658472300000|2022-07-22 06:45:00|1881.8|1879.8|1882.3|1880.3|1883.3|1880.8|1881.6|1879.5|351
1658472600000|2022-07-22 06:50:00|1882.4|1880.4|1883.4|1880.4|1883.6|1881.1|1881.8|1879.3|283
1658472900000|2022-07-22 06:55:00|1883.2|1880.2|1884.4|1882.4|1884.9|1882.4|1881.9|1879.5|351
1658473200000|2022-07-22 07:00:00|1884.3|1882.3|1881.4|1878.4|1884.3|1882.3|1879.7|1877.7|356
1658473500000|2022-07-22 07:05:00|1881.3|1878.3|1880.6|1878.6|1881.4|1878.6|1879.6|1877|361
1658473800000|2022-07-22 07:10:00|1880.5|1878.5|1882.7|1879.7|1882.9|1880.1|1880|1877.6|331
1658474100000|2022-07-22 07:15:00|1882.6|1879.6|1880.6|1878.6|1882.8|1880|1879.6|1877.5|647
1658474400000|2022-07-22 07:20:00|1880.7|1878.7|1882.3|1879.3|1882.8|1879.8|1879.5|1877.2|416
1658474700000|2022-07-22 07:25:00|1882.2|1879.2|1883.1|1880.1|1883.8|1880.9|1881.4|1878.8|419
1658475000000|2022-07-22 07:30:00|1883|1880|1875.2|1872.2|1883.3|1880.3|1874.4|1871.7|729
1658475300000|2022-07-22 07:35:00|1875.1|1872.1|1876.6|1873.6|1878.4|1875.7|1875|1872|619
1658475600000|2022-07-22 07:40:00|1876.7|1873.7|1876.4|1873.4|1877.1|1874.6|1874.7|1872.3|523
1658475900000|2022-07-22 07:45:00|1876.3|1873.3|1876.8|1873.8|1877.5|1875.2|1875.1|1872.3|464
1658476200000|2022-07-22 07:50:00|1876.7|1873.7|1875|1872|1877.4|1875.1|1874.7|1871.8|440
1658476500000|2022-07-22 07:55:00|1874.9|1871.9|1876.6|1873.6|1876.8|1873.8|1874.3|1871.3|518
1658476800000|2022-07-22 08:00:00|1876.7|1873.7|1878.6|1875.6|1878.7|1876.1|1875.7|1872.7|451
1658477100000|2022-07-22 08:05:00|1878.5|1875.5|1878|1875|1879.6|1876.6|1877.3|1874.3|454
1658477400000|2022-07-22 08:10:00|1878.1|1875.1|1876.9|1873.9|1879|1876|1875.9|1872.9|371
1658477700000|2022-07-22 08:15:00|1876.8|1873.8|1876.7|1874.7|1878.1|1875.8|1876.4|1873.4|313
1658478000000|2022-07-22 08:20:00|1876.8|1874.8|1878.1|1876.1|1879.1|1876.7|1876.5|1874.5|318
1658478300000|2022-07-22 08:25:00|1878|1876|1878.7|1876.7|1879.1|1876.7|1876.7|1874.2|271
1658478600000|2022-07-22 08:30:00|1878.8|1876.8|1877.6|1875.6|1881.2|1878.2|1877.3|1874.4|487
1658478900000|2022-07-22 08:35:00|1877.5|1875.5|1876.8|1874.8|1880.1|1877.7|1876.5|1873.9|316
1658479200000|2022-07-22 08:40:00|1876.7|1874.7|1874.1|1871.1|1877.4|1875.2|1873.7|1871|328
1658479500000|2022-07-22 08:45:00|1874.2|1871.2|1874.5|1872.5|1876.2|1873.2|1874|1871.2|299
1658479800000|2022-07-22 08:50:00|1874.4|1872.4|1873.8|1871.8|1875.4|1873.4|1873.4|1871|295
1658480100000|2022-07-22 08:55:00|1873.7|1871.7|1874.9|1871.9|1875.2|1872.8|1873.4|1871|262
1658480400000|2022-07-22 09:00:00|1874.7|1871.7|1876|1873|1876.5|1874|1874.5|1871.5|360
1658480700000|2022-07-22 09:05:00|1875.8|1872.8|1876|1873|1877.5|1874.5|1875.1|1872.5|474
1658481000000|2022-07-22 09:10:00|1875.7|1872.7|1877|1874|1877.9|1874.9|1875.7|1872.7|353
1658481300000|2022-07-22 09:15:00|1877.1|1874.1|1877|1874|1877.7|1875.2|1876.1|1873.5|232
1658481600000|2022-07-22 09:20:00|1877.1|1874.1|1878|1875|1878.3|1875.3|1875.9|1873.3|312
1658481900000|2022-07-22 09:25:00|1877.7|1874.7|1880.5|1877.5|1881.2|1878.2|1877.7|1874.7|516
1658482200000|2022-07-22 09:30:00|1880.6|1877.6|1882.4|1879.4|1883.3|1880.6|1879|1876.7|469
1658482500000|2022-07-22 09:35:00|1882.5|1879.5|1883.3|1880.3|1884.3|1881.6|1880.7|1878.2|400
1658482800000|2022-07-22 09:40:00|1883.4|1880.4|1882.6|1880.6|1884|1881.4|1881.9|1879.6|265
1658483100000|2022-07-22 09:45:00|1882.5|1880.5|1883.1|1880.1|1884|1881.5|1881.6|1879.1|255
1658483400000|2022-07-22 09:50:00|1882.6|1880.6|1883.1|1880.1|1883.9|1881.9|1881.9|1879.3|435
1658483700000|2022-07-22 09:55:00|1882.8|1879.8|1883.6|1880.6|1884.7|1881.8|1882.5|1879.6|187
1658484000000|2022-07-22 10:00:00|1883.7|1880.7|1884.8|1881.8|1884.9|1881.9|1883.5|1880.5|146
1658484300000|2022-07-22 10:05:00|1884.7|1881.7|1883.4|1881.4|1884.8|1881.8|1883.2|1880.6|132
1658484600000|2022-07-22 10:10:00|1883.3|1881.3|1882.4|1880.4|1884.2|1881.7|1882.1|1879.5|230
1658484900000|2022-07-22 10:15:00|1882.3|1880.3|1878.2|1875.2|1882.3|1880.3|1877|1874.4|414
1658485200000|2022-07-22 10:20:00|1878.1|1875.1|1879.1|1876.1|1879.8|1877.6|1877.1|1875|291
1658485500000|2022-07-22 10:25:00|1878.9|1875.9|1878.2|1876.2|1880.1|1877.2|1877.6|1875.4|351
1658485800000|2022-07-22 10:30:00|1878.1|1876.1|1878.8|1875.8|1879.3|1876.3|1876.2|1873.2|358
1658486100000|2022-07-22 10:35:00|1878.7|1875.7|1878.7|1875.7|1879.2|1876.2|1877.9|1874.9|297
1658486400000|2022-07-22 10:40:00|1878.8|1875.8|1879.9|1876.9|1880|1877.5|1877.3|1874.7|255
1658486700000|2022-07-22 10:45:00|1879.8|1876.8|1882.5|1880.5|1884.7|1882.7|1879.2|1876.8|332
1658487000000|2022-07-22 10:50:00|1882.6|1880.6|1879.7|1877.7|1884.2|1882.2|1879.6|1877.1|392
1658487300000|2022-07-22 10:55:00|1879.8|1876.8|1882.5|1879.5|1883.2|1880.4|1879|1876.5|326
1658487600000|2022-07-22 11:00:00|1881.2|1879.2|1881.1|1879.1|1882.2|1879.7|1879.9|1877.7|468
1658487900000|2022-07-22 11:05:00|1880.9|1878.9|1877.9|1874.9|1881.2|1879.2|1876.8|1874.3|391
1658488200000|2022-07-22 11:10:00|1878|1875|1878.1|1875.1|1878.2|1875.7|1876.6|1873.6|349
1658488500000|2022-07-22 11:15:00|1878.4|1875.4|1881.3|1879.3|1881.9|1879.4|1878.4|1875.4|309
1658488800000|2022-07-22 11:20:00|1881.4|1879.4|1881.3|1879.3|1882.8|1880.7|1880.4|1878.1|250
1658489100000|2022-07-22 11:25:00|1881.2|1879.2|1885.8|1883.8|1886|1884|1881|1879|256
1658489400000|2022-07-22 11:30:00|1885.9|1883.9|1887.5|1884.5|1888|1885|1885.3|1882.9|418
1658489700000|2022-07-22 11:35:00|1887.4|1884.4|1891.8|1888.8|1892.2|1889.2|1887.4|1884.4|520
1658490000000|2022-07-22 11:40:00|1892|1889|1890|1887|1893.2|1890.2|1889.9|1886.9|422
1658490300000|2022-07-22 11:45:00|1890.1|1887.1|1892.5|1889.5|1894.9|1891.9|1889.8|1886.8|389
1658490600000|2022-07-22 11:50:00|1893|1890|1892.1|1889.1|1893.9|1890.9|1890.4|1887.4|424
1658490900000|2022-07-22 11:55:00|1892.4|1889.4|1890.4|1887.4|1893.8|1890.8|1890.1|1887.1|451
1658491200000|2022-07-22 12:00:00|1890.5|1887.5|1891.5|1888.5|1893.4|1890.7|1889.7|1886.7|538
1658491500000|2022-07-22 12:05:00|1891.9|1888.9|1889.5|1886.5|1892.5|1889.5|1888.6|1885.6|427
1658491800000|2022-07-22 12:10:00|1889.4|1886.4|1887.9|1884.9|1890.6|1887.6|1887.6|1884.6|427
1658492100000|2022-07-22 12:15:00|1888|1885|1886.2|1883.2|1889|1886|1883.8|1880.8|488
1658492400000|2022-07-22 12:20:00|1886.4|1883.4|1884|1881|1886.4|1883.5|1882.6|1879.9|547
1658492700000|2022-07-22 12:25:00|1883.9|1880.9|1884|1881|1885.3|1882.3|1883.2|1880.2|515
1658493000000|2022-07-22 12:30:00|1884.1|1881.1|1883|1880|1885|1882|1882.7|1879.7|512
1658493300000|2022-07-22 12:35:00|1882.7|1879.7|1881.9|1878.9|1885|1882|1880.6|1877.7|458
1658493600000|2022-07-22 12:40:00|1882.1|1879.1|1879.9|1876.9|1882.1|1879.6|1879.4|1876.7|478
1658493900000|2022-07-22 12:45:00|1879.4|1877.4|1881.3|1878.3|1882|1879.3|1879.3|1876.4|448
1658494200000|2022-07-22 12:50:00|1881.4|1878.4|1878.4|1875.4|1883.8|1880.8|1877.4|1874.7|541
1658494500000|2022-07-22 12:55:00|1878.3|1875.3|1878.8|1875.8|1880.6|1877.6|1878.1|1875.2|566
1658494800000|2022-07-22 13:00:00|1878.9|1875.9|1884.8|1881.8|1886.2|1883.2|1878.3|1875.3|830
1658495100000|2022-07-22 13:05:00|1884.7|1881.7|1880.8|1877.8|1887.3|1884.3|1878.9|1875.9|582
1658495400000|2022-07-22 13:10:00|1880.9|1877.9|1880.3|1877.3|1882.2|1879.2|1876.6|1873.9|653
1658495700000|2022-07-22 13:15:00|1879.9|1876.9|1878.8|1875.8|1882|1879|1878|1875.3|626
1658496000000|2022-07-22 13:20:00|1878.9|1875.9|1875.4|1873.4|1879.8|1876.8|1875.1|1872.5|624
1658496300000|2022-07-22 13:25:00|1875.3|1873.3|1876|1873|1876.9|1873.9|1874.7|1871.7|623
1658496600000|2022-07-22 13:30:00|1875.8|1872.8|1877.3|1875.3|1881.4|1878.4|1875.8|1872.8|925
1658496900000|2022-07-22 13:35:00|1877.8|1874.8|1878.9|1875.9|1878.9|1876.4|1874.7|1872.5|812
1658497200000|2022-07-22 13:40:00|1878.1|1875.1|1881.9|1878.9|1883.8|1880.8|1877.5|1874.7|794
1658497500000|2022-07-22 13:45:00|1882.2|1879.2|1894.8|1891.8|1896.2|1893.2|1882.2|1879.2|1386
1658497800000|2022-07-22 13:50:00|1894.9|1891.9|1887.4|1884.4|1896.8|1893.8|1885.7|1882.7|1052
1658498100000|2022-07-22 13:55:00|1887.5|1884.5|1883.6|1880.6|1888.4|1885.5|1883.3|1880.3|948
1658498400000|2022-07-22 14:00:00|1883.4|1880.4|1888.1|1885.1|1889|1886|1883.4|1880.4|877
1658498700000|2022-07-22 14:05:00|1888.3|1885.3|1886.3|1883.3|1891.8|1888.8|1886|1883|928
1658499000000|2022-07-22 14:10:00|1886.4|1883.4|1892.6|1889.6|1896.1|1893.1|1886.1|1883.1|985
1658499300000|2022-07-22 14:15:00|1892.4|1889.4|1890.4|1887.4|1893.9|1891|1889.8|1886.8|874
1658499600000|2022-07-22 14:20:00|1890.5|1887.5|1885.2|1882.2|1890.9|1887.9|1883|1880|1063
1658499900000|2022-07-22 14:25:00|1885.4|1882.4|1884.2|1881.2|1886.3|1883.3|1881.5|1878.5|998
1658500200000|2022-07-22 14:30:00|1883.7|1881.7|1883.1|1881.1|1884.3|1881.7|1879.1|1876.1|1072
1658500500000|2022-07-22 14:35:00|1883|1881|1882.9|1879.9|1884.6|1882|1880.4|1877.4|877
1658500800000|2022-07-22 14:40:00|1883|1880|1889.2|1886.2|1889.3|1886.8|1881.9|1879.4|823
1658501100000|2022-07-22 14:45:00|1888.6|1886.6|1890.2|1887.2|1893|1890.4|1888.6|1886.4|869
1658501400000|2022-07-22 14:50:00|1890.3|1887.3|1888.3|1885.3|1891.7|1889.3|1887.1|1884.3|847
1658501700000|2022-07-22 14:55:00|1888.2|1885.2|1888.3|1886.3|1890.3|1887.7|1886.9|1884.3|823
1658502000000|2022-07-22 15:00:00|1888.7|1885.7|1887.1|1884.1|1889.2|1886.9|1886.3|1884.1|821
1658502300000|2022-07-22 15:05:00|1887.2|1884.2|1888.7|1885.7|1891.5|1888.5|1886.6|1883.6|732
1658502600000|2022-07-22 15:10:00|1888.6|1885.6|1888.6|1885.6|1890.7|1887.7|1888.2|1885.2|612
1658502900000|2022-07-22 15:15:00|1888.7|1885.7|1889.6|1886.6|1889.6|1886.6|1885.9|1883|580
1658503200000|2022-07-22 15:20:00|1889.3|1886.3|1888.2|1885.2|1889.7|1886.7|1887.3|1884.3|622
1658503500000|2022-07-22 15:25:00|1888.1|1885.1|1886.7|1883.7|1889.3|1886.3|1886.3|1883.3|566
1658503800000|2022-07-22 15:30:00|1886.6|1883.6|1883.7|1880.7|1886.8|1883.8|1882.7|1879.7|614
1658504100000|2022-07-22 15:35:00|1883.6|1880.6|1879.7|1876.7|1883.7|1880.7|1879|1876|610
1658504400000|2022-07-22 15:40:00|1879.8|1876.8|1879.2|1876.2|1880.2|1877.2|1878.2|1875.2|525
1658504700000|2022-07-22 15:45:00|1879|1876|1875.9|1872.9|1879.2|1876.2|1875.5|1872.5|449
1658505000000|2022-07-22 15:50:00|1876|1873|1878.4|1875.4|1878.9|1875.9|1875.1|1872.8|483
1658505300000|2022-07-22 15:55:00|1878.2|1875.2|1878.8|1875.8|1879|1876|1877.4|1874.4|464
1658505600000|2022-07-22 16:00:00|1878.9|1875.9|1878.1|1875.1|1879.9|1876.9|1877.8|1874.8|362
1658505900000|2022-07-22 16:05:00|1877.9|1874.9|1877.1|1874.1|1878.1|1875.1|1875.4|1872.4|505
1658506200000|2022-07-22 16:10:00|1877|1874|1874.9|1871.9|1877.3|1874.3|1874.8|1871.8|507
1658506500000|2022-07-22 16:15:00|1875.5|1872.5|1878.1|1875.1|1878.5|1875.5|1875.1|1872.1|549
1658506800000|2022-07-22 16:20:00|1878|1875|1876|1873|1878|1875|1875.2|1872.2|495
1658507100000|2022-07-22 16:25:00|1876.1|1873.1|1875.4|1872.4|1876.1|1873.1|1873.3|1870.3|581
1658507400000|2022-07-22 16:30:00|1875.3|1872.3|1878|1875|1878|1875.5|1874.3|1871.6|462
1658507700000|2022-07-22 16:35:00|1878.1|1875.1|1876.9|1873.9|1878.1|1875.5|1875.6|1872.7|425
1658508000000|2022-07-22 16:40:00|1876.8|1873.8|1875.4|1872.4|1878|1875|1874.7|1871.8|398
1658508300000|2022-07-22 16:45:00|1875.1|1872.1|1876.1|1873.1|1876.8|1873.8|1875|1872|425
1658508600000|2022-07-22 16:50:00|1875.8|1872.8|1874.6|1871.6|1876.3|1873.3|1873.9|1871.4|392
1658508900000|2022-07-22 16:55:00|1874.3|1871.3|1871.3|1868.3|1875.7|1872.9|1868.5|1865.5|538
1658509200000|2022-07-22 17:00:00|1871.5|1868.5|1869.3|1866.3|1871.7|1868.7|1868.2|1865.2|580
1658509500000|2022-07-22 17:05:00|1869.2|1866.2|1869.7|1866.7|1870.1|1867.1|1867.5|1864.5|455
1658509800000|2022-07-22 17:10:00|1869.6|1866.6|1869.8|1866.8|1870.7|1867.8|1868.5|1865.5|361
1658510100000|2022-07-22 17:15:00|1870.1|1867.1|1870|1867|1871.9|1869.2|1869.7|1866.7|265
1658510400000|2022-07-22 17:20:00|1870.1|1867.1|1872.9|1869.9|1873.8|1871.2|1869.9|1867|386
1658510700000|2022-07-22 17:25:00|1872.8|1869.8|1873.2|1870.2|1873.4|1870.9|1871.3|1868.3|348
1658511000000|2022-07-22 17:30:00|1872.9|1869.9|1868.3|1865.3|1873.4|1870.8|1868.2|1865.3|329
1658511300000|2022-07-22 17:35:00|1868.2|1865.2|1867.8|1864.8|1868.3|1865.4|1865.5|1862.5|352
1658511600000|2022-07-22 17:40:00|1867.6|1864.6|1866.2|1863.2|1868.2|1865.4|1865.7|1862.7|279
1658511900000|2022-07-22 17:45:00|1865.8|1862.8|1866.3|1863.3|1867.8|1865.4|1865.4|1862.6|388
1658512200000|2022-07-22 17:50:00|1866.2|1863.2|1866.2|1863.2|1867.2|1864.9|1865.2|1862.7|351
1658512500000|2022-07-22 17:55:00|1866.3|1863.3|1867.1|1864.1|1868.3|1865.3|1865.3|1862.6|393
1658512800000|2022-07-22 18:00:00|1867.2|1864.2|1862.3|1859.3|1867.8|1864.9|1862.2|1859.2|466
1658513100000|2022-07-22 18:05:00|1862.2|1859.2|1861.3|1858.3|1862.8|1859.9|1860.7|1857.8|347
1658513400000|2022-07-22 18:10:00|1861.2|1858.2|1857.3|1854.3|1861.6|1858.6|1856.6|1853.6|505
1658513700000|2022-07-22 18:15:00|1857.1|1854.1|1854|1851|1857.8|1854.8|1853.8|1850.8|536
1658514000000|2022-07-22 18:20:00|1853.9|1850.9|1853.6|1850.6|1856.5|1853.5|1852.7|1849.8|529
1658514300000|2022-07-22 18:25:00|1853.7|1850.7|1853.8|1850.8|1854.7|1851.9|1852.6|1850|523
1658514600000|2022-07-22 18:30:00|1853.9|1850.9|1854.8|1851.8|1855.5|1853|1852.4|1849.8|422
1658514900000|2022-07-22 18:35:00|1854.7|1851.7|1860.8|1857.8|1861.5|1858.5|1854.7|1851.7|465
1658515200000|2022-07-22 18:40:00|1860.9|1857.9|1856.7|1853.7|1861|1858|1856.3|1853.3|401
1658515500000|2022-07-22 18:45:00|1856.9|1853.9|1857.3|1854.3|1858.5|1855.5|1856|1853|439
1658515800000|2022-07-22 18:50:00|1857.4|1854.4|1858.7|1855.7|1859.7|1856.7|1857.2|1854.2|406
1658516100000|2022-07-22 18:55:00|1858.9|1855.9|1857.5|1854.5|1859|1856|1856.1|1853.1|354
1658516400000|2022-07-22 19:00:00|1858|1855|1855.5|1852.5|1858|1855|1854.9|1851.9|453
1658516700000|2022-07-22 19:05:00|1855.4|1852.4|1855.4|1852.4|1856.4|1853.4|1854.2|1851.3|333
1658517000000|2022-07-22 19:10:00|1855.3|1852.3|1857.5|1854.5|1858|1855|1854.4|1851.4|367
1658517300000|2022-07-22 19:15:00|1857.4|1854.4|1856.5|1853.5|1857.5|1854.5|1854.4|1851.9|308
1658517600000|2022-07-22 19:20:00|1856.6|1853.6|1856.9|1853.9|1857.2|1854.2|1855.7|1852.7|233
1658517900000|2022-07-22 19:25:00|1857|1854|1855.1|1852.1|1857.1|1854.1|1854.5|1851.5|355
1658518200000|2022-07-22 19:30:00|1854.9|1851.9|1855.7|1852.7|1856.3|1853.3|1854.6|1851.6|444
1658518500000|2022-07-22 19:35:00|1855.6|1852.6|1856.1|1853.1|1856.7|1853.7|1855.3|1852.3|295
1658518800000|2022-07-22 19:40:00|1856|1853|1856.5|1853.5|1857.1|1854.1|1855.8|1852.8|265
1658519100000|2022-07-22 19:45:00|1856.4|1853.4|1854.8|1851.8|1856.9|1853.9|1854.3|1851.3|304
1658519400000|2022-07-22 19:50:00|1854.7|1851.7|1857.4|1854.4|1857.6|1854.6|1854.7|1851.7|366
1658519700000|2022-07-22 19:55:00|1857.2|1854.2|1859.5|1856.5|1859.6|1856.6|1856.9|1853.9|307
1658520000000|2022-07-22 20:00:00|1859.6|1856.6|1859.7|1856.7|1860.7|1857.7|1858.5|1855.8|284
1658520300000|2022-07-22 20:05:00|1860|1857|1859.7|1856.7|1860.2|1857.2|1858.9|1855.9|160
1658520600000|2022-07-22 20:10:00|1859.6|1856.6|1859.4|1856.4|1860.4|1857.4|1859|1856|172
1658520900000|2022-07-22 20:15:00|1859.5|1856.5|1859.2|1856.2|1859.7|1856.7|1858.5|1855.5|161
1658521200000|2022-07-22 20:20:00|1858.8|1855.8|1858.3|1855.3|1859.1|1856.1|1857.5|1854.5|143
1658521500000|2022-07-22 20:25:00|1858.4|1855.4|1859.6|1856.6|1859.6|1856.6|1858.3|1855.3|132
1658521800000|2022-07-22 20:30:00|1859.4|1856.4|1860.6|1857.6|1861.1|1858.1|1859.2|1856.2|156
1658522100000|2022-07-22 20:35:00|1860.7|1857.7|1862.6|1859.6|1863.3|1860.3|1860|1857|189
1658522400000|2022-07-22 20:40:00|1862.5|1859.5|1863.5|1860.5|1863.7|1860.7|1862|1859|115
1658522700000|2022-07-22 20:45:00|1863.3|1860.3|1863.4|1860.4|1865.3|1862.3|1862.7|1859.7|222
1658523000000|2022-07-22 20:50:00|1863.2|1860.2|1863.7|1860.7|1865.5|1862.5|1862.8|1859.8|188
1658523300000|2022-07-22 20:55:00|1863.5|1860.5|1862|1859|1867.4|1860.8|1859.3|1855.6|259
1658700000000|2022-07-24 22:00:00|1861.7|1858.7|1861.2|1855.1|1866.3|1859.3|1857.6|1848.6|573
1658700300000|2022-07-24 22:05:00|1861.3|1855.6|1859.2|1856.2|1862.8|1857.8|1859.1|1853.5|249
1658700600000|2022-07-24 22:10:00|1859.3|1856.3|1860.3|1857.3|1863.4|1858|1858.7|1853.3|218
1658700900000|2022-07-24 22:15:00|1860.4|1857.4|1859.9|1856.9|1863.4|1858.1|1858.6|1853.3|327
1658701200000|2022-07-24 22:20:00|1859.8|1856.8|1860.9|1854.2|1862.3|1857|1858.6|1853|168
1658701500000|2022-07-24 22:25:00|1860|1855|1858.8|1855.8|1861.8|1856.4|1858.3|1852.5|167
1658701800000|2022-07-24 22:30:00|1860|1854.8|1859.3|1856.3|1861.1|1857.1|1858|1853.5|244
1658702100000|2022-07-24 22:35:00|1859.1|1856.1|1858.2|1855.2|1861.2|1857.1|1857.9|1854.1|174
1658702400000|2022-07-24 22:40:00|1858.3|1855.3|1858.9|1855.9|1860.3|1856.6|1857.7|1854.1|191
1658702700000|2022-07-24 22:45:00|1858.8|1855.8|1858.6|1855.6|1859.2|1856.3|1858|1855|133
1658703000000|2022-07-24 22:50:00|1858.7|1855.7|1859.3|1856.3|1860.1|1857.1|1858.3|1855.6|127
1658703300000|2022-07-24 22:55:00|1859.2|1856.2|1859.8|1856.8|1860|1857.4|1858.3|1855.7|119
1658703600000|2022-07-24 23:00:00|1859.9|1856.9|1859.5|1856.5|1860|1857|1858.6|1855.6|172
1658703900000|2022-07-24 23:05:00|1859.3|1856.3|1858.7|1855.7|1859.4|1856.4|1858.2|1855.4|135
1658704200000|2022-07-24 23:10:00|1858.2|1856.2|1857.6|1855.6|1859.3|1856.4|1857.6|1855.1|112
1658704500000|2022-07-24 23:15:00|1857.7|1855.7|1856.8|1853.8|1858.3|1855.7|1855.9|1853.3|135
1658704800000|2022-07-24 23:20:00|1856.9|1853.9|1857.3|1854.3|1857.8|1854.8|1856.3|1853.7|116
1658705100000|2022-07-24 23:25:00|1857.2|1854.2|1856.8|1853.8|1857.8|1854.8|1856.2|1853.2|138
1658705400000|2022-07-24 23:30:00|1856.9|1853.9|1857|1854|1857.5|1854.9|1856.2|1853.6|150
1658705700000|2022-07-24 23:35:00|1856.9|1853.9|1856.8|1853.8|1857.6|1854.7|1855.9|1853.1|122
1658706000000|2022-07-24 23:40:00|1856.9|1853.9|1856.3|1853.3|1857.2|1854.5|1856.2|1853.2|126
1658706300000|2022-07-24 23:45:00|1856.6|1853.6|1857.2|1854.2|1857.5|1854.7|1856.2|1853.2|133
1658706600000|2022-07-24 23:50:00|1857.3|1854.3|1857.2|1854.2|1857.9|1854.9|1856.5|1854|143
1658706900000|2022-07-24 23:55:00|1857.1|1854.1|1855|1852|1857.8|1854.8|1854.5|1851.9|193
1658707200000|2022-07-25 00:00:00|1855.1|1852.1|1854.4|1851.4|1856.1|1853.3|1853.7|1851|293
1658707500000|2022-07-25 00:05:00|1854.5|1851.5|1852.6|1850.6|1855|1852|1850.7|1848.1|276
1658707800000|2022-07-25 00:10:00|1852.7|1850.7|1851.4|1849.4|1854.1|1851.6|1851.4|1848.7|217
1658708100000|2022-07-25 00:15:00|1851.5|1849.5|1852.2|1849.2|1853.4|1850.7|1851.2|1848.7|208
1658708400000|2022-07-25 00:20:00|1852.3|1849.3|1852.8|1849.8|1853|1850.3|1851.7|1849|175
1658708700000|2022-07-25 00:25:00|1852.7|1849.7|1853.3|1850.3|1854.2|1851.6|1852.6|1849.7|141
1658709000000|2022-07-25 00:30:00|1853|1850|1850.9|1848.9|1853|1850|1850.6|1848.2|209
1658709300000|2022-07-25 00:35:00|1850.8|1848.8|1848.6|1846.6|1851.4|1848.9|1848.4|1845.7|265
1658709600000|2022-07-25 00:40:00|1849|1846|1848.5|1846.5|1850|1847.4|1848.3|1845.8|231
1658709900000|2022-07-25 00:45:00|1848.4|1846.4|1848.4|1846.4|1849.4|1847|1848.2|1845.8|178
1658710200000|2022-07-25 00:50:00|1848.3|1846.3|1848.3|1845.3|1849.4|1846.8|1846.8|1844.3|264
1658710500000|2022-07-25 00:55:00|1848.2|1845.2|1848.4|1845.4|1849.7|1846.7|1847.2|1844.2|267
1658710800000|2022-07-25 01:00:00|1848.3|1845.3|1846.9|1843.9|1849.7|1846.9|1843.9|1840.9|829
1658711100000|2022-07-25 01:05:00|1847|1844|1850.8|1847.8|1851|1848.2|1843.7|1841.1|698
1658711400000|2022-07-25 01:10:00|1850.7|1847.7|1848.2|1845.2|1852.1|1849.4|1846.9|1844|513
1658711700000|2022-07-25 01:15:00|1848.3|1845.3|1854.4|1851.4|1855|1852|1847|1844.3|412
1658712000000|2022-07-25 01:20:00|1853.9|1850.9|1854.5|1851.5|1855.1|1852.3|1852.8|1849.8|436
1658712300000|2022-07-25 01:25:00|1854.4|1851.4|1853|1850|1854.6|1851.6|1851.9|1848.9|354
1658712600000|2022-07-25 01:30:00|1852.8|1849.8|1855.3|1852.3|1855.4|1852.4|1852|1849|512
1658712900000|2022-07-25 01:35:00|1855.2|1852.2|1858.4|1855.4|1859.7|1856.7|1854.7|1851.7|587
1658713200000|2022-07-25 01:40:00|1858.5|1855.5|1861|1858|1861.2|1858.2|1857.4|1854.4|442
1658713500000|2022-07-25 01:45:00|1861.1|1858.1|1860.2|1857.2|1861.2|1858.2|1859.2|1856.2|466
1658713800000|2022-07-25 01:50:00|1860.1|1857.1|1859.4|1856.4|1860.2|1857.3|1858.4|1855.4|326
1658714100000|2022-07-25 01:55:00|1859.5|1856.5|1860.3|1857.3|1861|1858|1859.2|1856.2|325
1658714400000|2022-07-25 02:00:00|1860.5|1857.5|1860.4|1857.4|1861.5|1858.5|1859.6|1856.9|318
1658714700000|2022-07-25 02:05:00|1860.3|1857.3|1860|1857|1861|1858|1859.3|1856.6|442
1658715000000|2022-07-25 02:10:00|1859.9|1856.9|1862.2|1859.2|1862.4|1859.4|1859.9|1856.9|330
1658715300000|2022-07-25 02:15:00|1862.3|1859.3|1862.2|1859.2|1863.5|1860.5|1861.7|1858.7|384
1658715600000|2022-07-25 02:20:00|1862.5|1859.5|1862.5|1859.5|1863.4|1860.4|1861.5|1859|291
1658715900000|2022-07-25 02:25:00|1862.4|1859.4|1862.2|1859.2|1862.9|1860.2|1860.5|1858.1|303
1658716200000|2022-07-25 02:30:00|1862.3|1859.3|1861.1|1858.1|1862.9|1860.3|1860.1|1857.4|465
1658716500000|2022-07-25 02:35:00|1861|1858|1860.9|1857.9|1861.2|1858.5|1858.5|1856.2|327
1658716800000|2022-07-25 02:40:00|1861|1858|1863.6|1860.6|1864.3|1861.3|1860.1|1857.5|383
1658717100000|2022-07-25 02:45:00|1863.7|1860.7|1862.5|1859.5|1863.9|1860.9|1861.6|1858.9|323
1658717400000|2022-07-25 02:50:00|1862.4|1859.4|1864.3|1861.3|1864.7|1861.9|1862.1|1859.1|375
1658717700000|2022-07-25 02:55:00|1863.6|1861.6|1865.9|1862.9|1866.6|1863.6|1863.6|1860.9|410
1658718000000|2022-07-25 03:00:00|1866|1863|1864.4|1861.4|1866|1863|1864.1|1861.1|357
1658718300000|2022-07-25 03:05:00|1864.3|1861.3|1864.5|1861.5|1864.8|1861.9|1863|1860|342
1658718600000|2022-07-25 03:10:00|1864.6|1861.6|1861.3|1859.3|1865|1862|1861.3|1858.8|284
1658718900000|2022-07-25 03:15:00|1861.5|1859.5|1862.1|1859.1|1862.4|1859.5|1859.8|1857.1|262
1658719200000|2022-07-25 03:20:00|1861.3|1859.3|1862.1|1859.1|1862.3|1859.8|1860.3|1857.3|306
1658719500000|2022-07-25 03:25:00|1861.6|1859.6|1861.7|1858.7|1863.2|1860.2|1861.1|1858.5|281
1658719800000|2022-07-25 03:30:00|1862.1|1859.1|1862.6|1859.6|1862.8|1860.5|1861.2|1858.2|199
1658720100000|2022-07-25 03:35:00|1862.5|1859.5|1863.7|1860.7|1864.3|1861.3|1862.4|1859.4|270
1658720400000|2022-07-25 03:40:00|1863|1861|1863|1860|1863.6|1861.2|1862.4|1859.8|269
1658720700000|2022-07-25 03:45:00|1863.2|1860.2|1862.9|1859.9|1863.2|1860.5|1862|1859.3|144
1658721000000|2022-07-25 03:50:00|1862.8|1859.8|1863.1|1860.1|1863.4|1860.9|1861.9|1859.4|148
1658721300000|2022-07-25 03:55:00|1863.2|1860.2|1863.8|1860.8|1863.9|1861.3|1862|1859.4|138
1658721600000|2022-07-25 04:00:00|1863.7|1860.7|1863.3|1860.3|1864.5|1861.9|1863.1|1860.2|158
1658721900000|2022-07-25 04:05:00|1863.2|1860.2|1864|1861|1864.3|1861.3|1862.8|1859.8|184
1658722200000|2022-07-25 04:10:00|1863.9|1860.9|1863.3|1860.3|1864.1|1861.1|1863.3|1860.3|173
1658722500000|2022-07-25 04:15:00|1863.4|1860.4|1864.3|1861.3|1864.5|1861.5|1863.3|1860.3|206
1658722800000|2022-07-25 04:20:00|1864.5|1861.5|1863.6|1860.6|1864.7|1862|1862.6|1859.6|147
1658723100000|2022-07-25 04:25:00|1863.7|1860.7|1865.7|1862.7|1865.8|1862.8|1863.2|1860.2|187
1658723400000|2022-07-25 04:30:00|1865.6|1862.6|1863.8|1860.8|1865.8|1862.8|1861.3|1858.5|240
1658723700000|2022-07-25 04:35:00|1863.9|1860.9|1862.2|1860.2|1864.6|1861.7|1862|1860|181
1658724000000|2022-07-25 04:40:00|1862.1|1860.1|1861.5|1858.5|1863|1860.3|1861.4|1858.5|141
1658724300000|2022-07-25 04:45:00|1861.6|1858.6|1861.5|1858.5|1862.1|1859.5|1859.5|1857.2|182
1658724600000|2022-07-25 04:50:00|1861.6|1858.6|1861.5|1858.5|1862.2|1859.3|1860.4|1858|99
1658724900000|2022-07-25 04:55:00|1861.2|1859.2|1860.7|1858.7|1862.2|1859.6|1860.5|1857.9|148
1658725200000|2022-07-25 05:00:00|1861.1|1858.1|1860.2|1857.2|1861.8|1859.4|1859.5|1856.5|224
1658725500000|2022-07-25 05:05:00|1859.7|1856.7|1858.6|1855.6|1860.4|1857.6|1858.2|1855.3|267
1658725800000|2022-07-25 05:10:00|1858.4|1855.4|1857.9|1854.9|1859.4|1856.4|1857.4|1854.4|241
1658726100000|2022-07-25 05:15:00|1857.8|1854.8|1857.1|1854.1|1858|1855|1855.9|1853.2|324
1658726400000|2022-07-25 05:20:00|1857|1854|1857.5|1854.5|1857.9|1855.1|1856.6|1853.6|217
1658726700000|2022-07-25 05:25:00|1857.4|1854.4|1856.9|1853.9|1857.4|1854.4|1855.9|1852.9|217
1658727000000|2022-07-25 05:30:00|1857|1854|1857.3|1854.3|1858.1|1855.1|1855|1852|639
1658727300000|2022-07-25 05:35:00|1856.9|1853.9|1856.8|1853.8|1859.4|1856.4|1855.9|1853.1|350
1658727600000|2022-07-25 05:40:00|1856.9|1853.9|1854.8|1852.8|1856.9|1853.9|1854.8|1852.2|375
1658727900000|2022-07-25 05:45:00|1854.7|1852.7|1856.4|1853.4|1857.3|1854.8|1854.2|1851.6|337
1658728200000|2022-07-25 05:50:00|1856.3|1853.3|1857.8|1854.8|1857.9|1854.9|1855.7|1852.8|237
1658728500000|2022-07-25 05:55:00|1857.7|1854.7|1858.9|1855.9|1859.8|1857.2|1857.5|1854.5|216
1658728800000|2022-07-25 06:00:00|1858.8|1855.8|1858.3|1855.3|1860.3|1857.3|1857.2|1854.7|376
1658729100000|2022-07-25 06:05:00|1858.4|1855.4|1859.7|1856.7|1860.2|1857.7|1856.8|1854.6|427
1658729400000|2022-07-25 06:10:00|1859.8|1856.8|1860|1857|1861.1|1858.7|1859|1856.3|373
1658729700000|2022-07-25 06:15:00|1859.9|1856.9|1859.3|1856.3|1860.8|1857.8|1858.9|1856.2|305
1658730000000|2022-07-25 06:20:00|1859.5|1856.5|1860.1|1857.1|1860.7|1857.7|1858.6|1855.7|336
1658730300000|2022-07-25 06:25:00|1860.2|1857.2|1859.7|1856.7|1861.1|1858.2|1859|1856.3|367
1658730600000|2022-07-25 06:30:00|1859.8|1856.8|1859|1856|1859.9|1857.1|1858.1|1855.1|359
1658730900000|2022-07-25 06:35:00|1858.7|1855.7|1859.6|1856.6|1860.1|1857.1|1858.3|1855.3|315
1658731200000|2022-07-25 06:40:00|1859.7|1856.7|1860|1857|1860.1|1857.1|1857.5|1855|361
1658731500000|2022-07-25 06:45:00|1860.1|1857.1|1861.9|1858.9|1862.1|1859.1|1859.1|1856.6|365
1658731800000|2022-07-25 06:50:00|1862.7|1859.7|1863|1860|1865|1862.5|1862.4|1859.4|380
1658732100000|2022-07-25 06:55:00|1863.1|1860.1|1862.8|1860.8|1864.2|1861.7|1862.1|1859.8|368
1658732400000|2022-07-25 07:00:00|1862.7|1860.7|1863.8|1860.8|1864.2|1861.6|1861.5|1859.1|413
1658732700000|2022-07-25 07:05:00|1864|1861|1865.3|1863.3|1866.1|1863.6|1863.7|1860.9|360
1658733000000|2022-07-25 07:10:00|1865.4|1863.4|1864.8|1861.8|1866.2|1863.6|1863.7|1861.4|320
1658733300000|2022-07-25 07:15:00|1864.7|1861.7|1861.7|1858.7|1865.2|1862.6|1860.9|1858.4|374
1658733600000|2022-07-25 07:20:00|1861.6|1858.6|1863.9|1860.9|1864.3|1861.3|1860.2|1857.2|558
1658733900000|2022-07-25 07:25:00|1864|1861|1863.6|1860.6|1864.6|1861.6|1862.5|1859.6|352
1658734200000|2022-07-25 07:30:00|1863.5|1860.5|1864.1|1861.1|1864.7|1861.7|1861.5|1859|269
1658734500000|2022-07-25 07:35:00|1864.2|1861.2|1862.8|1860.8|1866.6|1863.6|1862.6|1860.4|357
1658734800000|2022-07-25 07:40:00|1862.7|1860.7|1861.2|1859.2|1862.9|1860.9|1860.8|1858.8|308
1658735100000|2022-07-25 07:45:00|1861.1|1859.1|1861.3|1858.3|1862.5|1859.9|1860.1|1857.6|289
1658735400000|2022-07-25 07:50:00|1861.2|1858.2|1861.3|1858.3|1861.8|1859|1859.8|1857.4|325
1658735700000|2022-07-25 07:55:00|1861.4|1858.4|1859.4|1856.4|1861.4|1858.4|1858.8|1856.2|325
1658736000000|2022-07-25 08:00:00|1859.8|1856.8|1861.8|1858.8|1862.3|1859.8|1858.7|1855.7|439
1658736300000|2022-07-25 08:05:00|1861.7|1858.7|1862.9|1859.9|1863.9|1861.2|1860.7|1857.7|318
1658736600000|2022-07-25 08:10:00|1862.8|1859.8|1863.7|1860.7|1863.9|1861|1861.6|1859.3|330
1658736900000|2022-07-25 08:15:00|1863.8|1860.8|1863|1861|1864.8|1862.4|1862.9|1860|301
1658737200000|2022-07-25 08:20:00|1862.9|1860.9|1863.3|1861.3|1863.8|1861.4|1862.2|1859.7|298
1658737500000|2022-07-25 08:25:00|1863.1|1861.1|1863.2|1861.2|1863.9|1861.4|1861.7|1858.9|255
1658737800000|2022-07-25 08:30:00|1863.1|1861.1|1869.8|1866.8|1869.9|1866.9|1863.1|1861.1|306
1658738100000|2022-07-25 08:35:00|1869.5|1866.5|1873.2|1871.2|1874.8|1872.4|1868.9|1866|483
1658738400000|2022-07-25 08:40:00|1873|1871|1871.5|1869.5|1873.8|1871.2|1871.3|1868.8|327
1658738700000|2022-07-25 08:45:00|1871.6|1869.6|1872|1870|1873.4|1870.4|1870.6|1868.1|280
1658739000000|2022-07-25 08:50:00|1872.5|1869.5|1871.7|1868.7|1873.8|1871.3|1871.2|1868.7|256
1658739300000|2022-07-25 08:55:00|1871.6|1868.6|1869.8|1867.8|1872|1869.3|1869.6|1867.2|320
1658739600000|2022-07-25 09:00:00|1869.7|1867.7|1871.9|1868.9|1871.9|1869|1869.5|1866.8|317
1658739900000|2022-07-25 09:05:00|1871.8|1868.8|1873|1870|1874.2|1871.7|1871.3|1868.7|372
1658740200000|2022-07-25 09:10:00|1873.1|1870.1|1873|1870|1874.1|1871.5|1871.8|1869.8|393
1658740500000|2022-07-25 09:15:00|1872.9|1869.9|1874.3|1871.3|1874.8|1872.4|1872.7|1869.7|278
1658740800000|2022-07-25 09:20:00|1874.4|1871.4|1877.1|1874.1|1877.4|1874.4|1874|1871.3|429
1658741100000|2022-07-25 09:25:00|1877.3|1874.3|1876.9|1873.9|1879.1|1876.1|1875.9|1873.2|399
1658741400000|2022-07-25 09:30:00|1877.1|1874.1|1877.5|1874.5|1879.2|1876.2|1876.4|1874|477
1658741700000|2022-07-25 09:35:00|1877.4|1874.4|1876.5|1873.5|1877.5|1874.6|1874.9|1872.4|278
1658742000000|2022-07-25 09:40:00|1876.8|1873.8|1877.4|1874.4|1878|1875|1875.7|1873.2|256
1658742300000|2022-07-25 09:45:00|1877.5|1874.5|1875.7|1872.7|1878|1875|1874.9|1872.4|259
1658742600000|2022-07-25 09:50:00|1875.6|1872.6|1875.4|1872.4|1876.1|1873.2|1873.9|1871.5|296
1658742900000|2022-07-25 09:55:00|1875.7|1872.7|1880|1877|1880.5|1877.5|1874.9|1872.4|470
1658743200000|2022-07-25 10:00:00|1879.9|1876.9|1877.9|1874.9|1880.2|1877.2|1877.7|1874.7|294
1658743500000|2022-07-25 10:05:00|1878|1875|1876.6|1873.6|1878.2|1875.2|1875.9|1873.3|235
1658743800000|2022-07-25 10:10:00|1876.1|1874.1|1874|1871|1877|1874.4|1873.4|1870.9|154
1658744100000|2022-07-25 10:15:00|1874.1|1871.1|1873.8|1870.8|1875.2|1872.2|1873.3|1870.5|264
1658744400000|2022-07-25 10:20:00|1873.7|1870.7|1871.5|1868.5|1874|1871|1870.9|1868.2|228
1658744700000|2022-07-25 10:25:00|1871.1|1868.1|1870.9|1867.9|1871.3|1868.8|1870.1|1867.8|133
1658745000000|2022-07-25 10:30:00|1870.4|1868.4|1870.5|1868.5|1872|1869.1|1869.6|1867.3|205
1658745300000|2022-07-25 10:35:00|1870.6|1868.6|1871.8|1869.8|1872.3|1869.9|1870.5|1868.1|186
1658745600000|2022-07-25 10:40:00|1872.3|1869.3|1871.8|1869.8|1872.5|1870.4|1871.5|1869|157
1658745900000|2022-07-25 10:45:00|1871.7|1869.7|1872|1869|1872.4|1870.4|1871.2|1868.6|164
1658746200000|2022-07-25 10:50:00|1871.9|1868.9|1874.9|1871.9|1874.9|1871.9|1871|1868.9|183
1658746500000|2022-07-25 10:55:00|1874.8|1871.8|1876.6|1873.6|1876.9|1873.9|1874.2|1871.2|244
1658746800000|2022-07-25 11:00:00|1876.7|1873.7|1871.5|1869.5|1876.7|1873.7|1871.4|1868.8|308
1658747100000|2022-07-25 11:05:00|1871.8|1868.8|1869.8|1866.8|1872.6|1870.6|1869.8|1866.8|270
1658747400000|2022-07-25 11:10:00|1869.9|1866.9|1872.7|1869.7|1872.9|1869.9|1869.5|1866.5|244
1658747700000|2022-07-25 11:15:00|1872.9|1869.9|1874.5|1872.5|1874.7|1872.7|1872.5|1869.8|186
1658748000000|2022-07-25 11:20:00|1874.4|1872.4|1875.5|1872.5|1876.2|1874|1874.4|1872.1|220
1658748300000|2022-07-25 11:25:00|1875.2|1873.2|1871.6|1869.6|1875.7|1873.3|1871.5|1869|252
1658748600000|2022-07-25 11:30:00|1871.4|1869.4|1868.5|1866.5|1872.1|1869.7|1868.4|1866|240
1658748900000|2022-07-25 11:35:00|1868.4|1866.4|1865.9|1863.9|1868.7|1866.5|1865.8|1863.8|266
1658749200000|2022-07-25 11:40:00|1866.3|1864.3|1866|1864|1867.1|1864.7|1864.4|1862.4|253
1658749500000|2022-07-25 11:45:00|1865.9|1863.9|1864.7|1861.7|1866.4|1864.1|1863.4|1861|374
1658749800000|2022-07-25 11:50:00|1864.8|1861.8|1863.1|1861.1|1866.1|1863.8|1862.3|1859.8|319
1658750100000|2022-07-25 11:55:00|1863.2|1861.2|1864|1861|1864.5|1862|1862.5|1860.4|359
1658750400000|2022-07-25 12:00:00|1864.2|1861.2|1864.2|1861.2|1865.4|1862.4|1861.4|1858.4|372
1658750700000|2022-07-25 12:05:00|1864.3|1861.3|1864.6|1861.6|1865.8|1862.8|1863.5|1861|310
1658751000000|2022-07-25 12:10:00|1864.7|1861.7|1866|1863|1866.5|1863.5|1863.7|1861.1|302
1658751300000|2022-07-25 12:15:00|1866.1|1863.1|1865|1862|1866.6|1863.6|1864.3|1861.5|282
1658751600000|2022-07-25 12:20:00|1865.1|1862.1|1864|1861|1866.5|1863.5|1863.7|1860.9|367
1658751900000|2022-07-25 12:25:00|1864.2|1861.2|1863.5|1860.5|1865.7|1862.7|1862.4|1859.4|350
1658752200000|2022-07-25 12:30:00|1863.9|1860.9|1864.5|1862.5|1865.7|1863.1|1862.5|1859.5|292
1658752500000|2022-07-25 12:35:00|1865|1862|1866|1863|1866.3|1863.4|1863.4|1860.6|266
1658752800000|2022-07-25 12:40:00|1865.9|1862.9|1865|1862|1866.4|1863.4|1864|1861|351
1658753100000|2022-07-25 12:45:00|1864.8|1861.8|1863.5|1860.5|1864.8|1861.8|1861.4|1858.4|392
1658753400000|2022-07-25 12:50:00|1863.6|1860.6|1862.5|1859.5|1865.2|1862.2|1861.6|1858.6|323
1658753700000|2022-07-25 12:55:00|1862.6|1859.6|1860.5|1857.5|1862.6|1859.9|1859.1|1856.1|321
1658754000000|2022-07-25 13:00:00|1860.6|1857.6|1858.5|1855.5|1863.4|1860.4|1857.6|1854.7|639
1658754300000|2022-07-25 13:05:00|1858.4|1855.4|1855.2|1852.2|1860|1857.2|1854.1|1851.6|487
1658754600000|2022-07-25 13:10:00|1855.4|1852.4|1852.7|1849.7|1855.7|1852.7|1851.1|1848.1|416
1658754900000|2022-07-25 13:15:00|1852.6|1849.6|1854|1851|1854.1|1851.1|1851.4|1848.4|357
1658755200000|2022-07-25 13:20:00|1853.8|1850.8|1853.1|1850.1|1854.3|1851.3|1852.2|1849.2|366
1658755500000|2022-07-25 13:25:00|1853.2|1850.2|1851.6|1848.6|1854|1851|1851|1848|324
1658755800000|2022-07-25 13:30:00|1851.7|1848.7|1846.6|1843.6|1853.3|1850.3|1846|1843|669
1658756100000|2022-07-25 13:35:00|1846.3|1843.3|1837.5|1834.5|1846.3|1843.3|1833.8|1830.8|1038
1658756400000|2022-07-25 13:40:00|1837.3|1834.3|1841.8|1838.8|1844.3|1841.3|1836.6|1833.6|937
1658756700000|2022-07-25 13:45:00|1841.7|1838.7|1843.7|1840.7|1843.7|1840.7|1838.4|1835.4|833
1658757000000|2022-07-25 13:50:00|1843.9|1840.9|1845.3|1842.3|1847.8|1844.8|1843.7|1840.7|847
1658757300000|2022-07-25 13:55:00|1845.1|1842.1|1844.1|1841.1|1846.7|1843.7|1843.4|1840.7|702
1658757600000|2022-07-25 14:00:00|1844.2|1841.2|1844.5|1841.5|1846.9|1843.9|1843.8|1840.8|621
1658757900000|2022-07-25 14:05:00|1844.4|1841.4|1841.9|1838.9|1844.5|1841.5|1838.5|1835.6|609
1658758200000|2022-07-25 14:10:00|1841.8|1838.8|1837|1834|1841.8|1839.3|1836.8|1833.8|516
1658758500000|2022-07-25 14:15:00|1836.4|1833.4|1836.4|1833.4|1838.3|1835.3|1835|1832|652
1658758800000|2022-07-25 14:20:00|1836.5|1833.5|1834.8|1831.8|1837.7|1834.7|1833.9|1830.9|644
1658759100000|2022-07-25 14:25:00|1834.7|1831.7|1839.5|1836.5|1839.7|1836.7|1833.1|1830.4|944
1658759400000|2022-07-25 14:30:00|1839.6|1836.6|1836.7|1833.7|1840.4|1837.4|1836.5|1833.5|730
1658759700000|2022-07-25 14:35:00|1836.9|1833.9|1837.6|1834.6|1838.4|1835.4|1834.8|1831.8|725
1658760000000|2022-07-25 14:40:00|1837.5|1834.5|1838.5|1835.5|1842.5|1839.5|1835.1|1832.6|662
1658760300000|2022-07-25 14:45:00|1838.4|1835.4|1839.2|1836.2|1840.5|1837.7|1837.9|1834.9|581
1658760600000|2022-07-25 14:50:00|1839.1|1836.1|1837.4|1834.4|1840|1837.1|1836.5|1833.5|534
1658760900000|2022-07-25 14:55:00|1837.3|1834.3|1838.8|1835.8|1840.2|1837.4|1836.1|1833.1|450
1658761200000|2022-07-25 15:00:00|1838.9|1835.9|1840.9|1837.9|1842.2|1839.2|1837.1|1834.5|521
1658761500000|2022-07-25 15:05:00|1841|1838|1842.1|1839.1|1842.5|1839.5|1839|1836|388
1658761800000|2022-07-25 15:10:00|1842.2|1839.2|1841.6|1838.6|1843.1|1840.1|1840.9|1837.9|370
1658762100000|2022-07-25 15:15:00|1841.5|1838.5|1843.2|1840.2|1843.2|1840.2|1840.3|1837.3|328
1658762400000|2022-07-25 15:20:00|1843.1|1840.1|1842.5|1839.5|1844|1841.4|1842.1|1839.1|313
1658762700000|2022-07-25 15:25:00|1842.7|1839.7|1843.2|1840.2|1844.1|1841.1|1841.7|1839.1|306
1658763000000|2022-07-25 15:30:00|1843.5|1840.5|1844.3|1841.3|1846|1843|1843.4|1840.4|318
1658763300000|2022-07-25 15:35:00|1844.2|1841.2|1844.9|1841.9|1846.2|1843.5|1843.9|1840.9|301
1658763600000|2022-07-25 15:40:00|1844.8|1841.8|1845.5|1842.5|1845.9|1842.9|1844.1|1841.1|352
1658763900000|2022-07-25 15:45:00|1845.4|1842.4|1844.2|1841.2|1845.5|1843|1842.8|1839.8|382
1658764200000|2022-07-25 15:50:00|1844.3|1841.3|1843|1840|1844.3|1841.3|1841.9|1838.9|242
1658764500000|2022-07-25 15:55:00|1842.9|1839.9|1844.6|1841.6|1845.2|1842.4|1842.5|1839.5|316
1658764800000|2022-07-25 16:00:00|1844.5|1841.5|1845.2|1842.2|1845.7|1842.7|1843.4|1840.4|317
1658765100000|2022-07-25 16:05:00|1845.3|1842.3|1845.1|1842.1|1845.7|1842.7|1843.6|1840.6|272
1658765400000|2022-07-25 16:10:00|1845|1842|1843.2|1840.2|1845.5|1842.6|1843|1840|234
1658765700000|2022-07-25 16:15:00|1843.3|1840.3|1844.1|1841.1|1844.6|1841.8|1842.8|1839.8|231
1658766000000|2022-07-25 16:20:00|1844|1841|1845|1842|1845.4|1842.6|1843.3|1840.7|218
1658766300000|2022-07-25 16:25:00|1844.9|1841.9|1846.9|1843.9|1847|1844|1844.2|1841.6|199
1658766600000|2022-07-25 16:30:00|1846.8|1843.8|1845.6|1842.6|1847.3|1844.6|1845.2|1842.5|185
1658766900000|2022-07-25 16:35:00|1845.7|1842.7|1844.1|1842.1|1846.4|1843.6|1843.8|1841.4|241
1658767200000|2022-07-25 16:40:00|1844.2|1842.2|1846.1|1843.1|1846.7|1843.7|1844.2|1841.4|234
1658767500000|2022-07-25 16:45:00|1846|1843|1846.7|1843.7|1847.3|1844.3|1846|1843|234
1658767800000|2022-07-25 16:50:00|1846.9|1843.9|1845.8|1842.8|1846.9|1844.2|1845|1842|246
1658768100000|2022-07-25 16:55:00|1845.7|1842.7|1846.1|1843.1|1846.3|1843.3|1844.2|1841.2|246
1658768400000|2022-07-25 17:00:00|1846.2|1843.2|1846.7|1843.7|1847.6|1844.6|1845.6|1842.6|242
1658768700000|2022-07-25 17:05:00|1846.6|1843.6|1847.3|1844.3|1847.7|1845.2|1845.4|1842.7|261
1658769000000|2022-07-25 17:10:00|1847.2|1844.2|1846.9|1844.9|1848.3|1845.8|1846.8|1844.1|234
1658769300000|2022-07-25 17:15:00|1847|1845|1847.2|1844.2|1847.6|1845.2|1846.3|1843.5|248
1658769600000|2022-07-25 17:20:00|1847.1|1844.1|1846.6|1843.6|1847.7|1845.3|1845.6|1843|310
1658769900000|2022-07-25 17:25:00|1847.1|1844.1|1848|1846|1848.9|1846.2|1846.8|1844.1|340
1658770200000|2022-07-25 17:30:00|1848.1|1846.1|1848.1|1845.1|1849.2|1846.7|1847.2|1844.6|326
1658770500000|2022-07-25 17:35:00|1848|1845|1846.7|1843.7|1848.5|1846|1846.5|1843.6|152
1658770800000|2022-07-25 17:40:00|1846.8|1843.8|1846.1|1844.1|1847.3|1844.4|1846|1843.4|98
1658771100000|2022-07-25 17:45:00|1846.6|1843.6|1848.7|1845.7|1848.7|1845.7|1846.1|1843.5|130
1658771400000|2022-07-25 17:50:00|1848.6|1845.6|1846.2|1843.2|1848.7|1846.1|1845.1|1842.5|201
1658771700000|2022-07-25 17:55:00|1846.4|1843.4|1846.6|1843.6|1847|1844.6|1845.6|1843|153
1658772000000|2022-07-25 18:00:00|1846.7|1843.7|1845.2|1842.2|1846.7|1844|1844.5|1842|180
1658772300000|2022-07-25 18:05:00|1845.1|1842.1|1844.1|1841.1|1845.7|1843.2|1843|1840.5|176
1658772600000|2022-07-25 18:10:00|1844.2|1841.2|1846.5|1843.5|1846.7|1844.1|1843.5|1841|200
1658772900000|2022-07-25 18:15:00|1846.6|1843.6|1845.6|1842.6|1846.6|1844|1845|1842.4|156
1658773200000|2022-07-25 18:20:00|1845.5|1842.5|1845.8|1842.8|1846.3|1844|1845|1842.4|128
1658773500000|2022-07-25 18:25:00|1845.7|1842.7|1846.4|1843.4|1846.7|1844.1|1845|1842.5|130
1658773800000|2022-07-25 18:30:00|1846.5|1843.5|1844.6|1841.6|1846.5|1844.1|1844.4|1841.5|192
1658774100000|2022-07-25 18:35:00|1844.7|1841.7|1845.2|1842.2|1845.6|1842.8|1844.1|1841.5|142
1658774400000|2022-07-25 18:40:00|1845.3|1842.3|1844.6|1841.6|1845.3|1842.8|1844|1841.5|122
1658774700000|2022-07-25 18:45:00|1844.7|1841.7|1842.1|1840.1|1844.7|1842.2|1842.1|1839.5|127
1658775000000|2022-07-25 18:50:00|1842.7|1839.7|1841.8|1839.8|1844.1|1841.6|1841.7|1839.1|162
1658775300000|2022-07-25 18:55:00|1841.9|1839.9|1842|1840|1842.5|1840.3|1841.5|1839.1|200
1658775600000|2022-07-25 19:00:00|1842.1|1840.1|1842.6|1840.6|1843.2|1840.8|1841.6|1839.6|188
1658775900000|2022-07-25 19:05:00|1842.5|1840.5|1843.8|1841.8|1843.8|1841.8|1842.4|1839.9|101
1658776200000|2022-07-25 19:10:00|1843.7|1841.7|1842.8|1840.8|1844.1|1842.1|1842.4|1839.9|175
1658776500000|2022-07-25 19:15:00|1842.9|1840.9|1842.8|1840.8|1843.3|1841.3|1841.8|1839.7|160
1658776800000|2022-07-25 19:20:00|1842.9|1840.9|1843.5|1841.5|1843.9|1841.6|1842.6|1840.6|157
1658777100000|2022-07-25 19:25:00|1843.4|1841.4|1843.4|1841.4|1844.3|1841.8|1842.9|1840.7|165
1658777400000|2022-07-25 19:30:00|1843.5|1841.5|1843|1841|1844.2|1842|1842.2|1840.2|203
1658777700000|2022-07-25 19:35:00|1843.1|1841.1|1845.3|1843.3|1845.4|1843.4|1842.9|1840.5|174
1658778000000|2022-07-25 19:40:00|1845.2|1843.2|1843.9|1841.9|1846|1843.7|1843.8|1841.4|175
1658778300000|2022-07-25 19:45:00|1844|1842|1845.5|1843.5|1847.1|1844.6|1843.5|1841.5|166
1658778600000|2022-07-25 19:50:00|1845.7|1843.7|1845.3|1843.3|1847|1844.8|1845.2|1842.7|138
1658778900000|2022-07-25 19:55:00|1845.8|1843.8|1843.7|1841.7|1846.6|1844.2|1843.7|1841.7|196
1658779200000|2022-07-25 20:00:00|1843.8|1841.8|1846.1|1843.1|1846.8|1844.4|1843.8|1841.8|171
1658779500000|2022-07-25 20:05:00|1846.2|1843.2|1845.6|1842.6|1846.2|1843.3|1845.1|1842.4|156
1658779800000|2022-07-25 20:10:00|1845.5|1842.5|1844.7|1842.7|1845.7|1843.1|1844.4|1841.7|117
1658780100000|2022-07-25 20:15:00|1845.1|1841.7|1845.2|1842.2|1845.3|1842.9|1844.1|1841.5|102
1658780400000|2022-07-25 20:20:00|1845.3|1842.3|1844.4|1842.4|1845.7|1843.2|1844.3|1841.9|100
1658780700000|2022-07-25 20:25:00|1844.3|1842.3|1844.1|1841.1|1845|1842.6|1843.4|1841|128
1658781000000|2022-07-25 20:30:00|1844.2|1841.2|1843.8|1841.8|1844.8|1842.4|1843.8|1841.1|85
1658781300000|2022-07-25 20:35:00|1843.9|1841.9|1844.4|1841.4|1844.7|1842|1843.7|1841.2|126
1658781600000|2022-07-25 20:40:00|1844.5|1841.5|1844.4|1841.4|1844.5|1842|1843.4|1841.1|63
1658781900000|2022-07-25 20:45:00|1844.5|1841.5|1845|1842|1845.5|1843|1844.2|1841.2|121
1658782200000|2022-07-25 20:50:00|1844.9|1841.9|1845|1842|1845.1|1842.5|1844.3|1841.6|63
1658782500000|2022-07-25 20:55:00|1844.9|1841.9|1845.1|1842.1|1845.4|1842.4|1844.4|1841.6|105
1658786400000|2022-07-25 22:00:00|1844.7|1841.7|1844.1|1841.1|1845.9|1842|1843.9|1840.9|138
1658786700000|2022-07-25 22:05:00|1844|1841|1843.2|1840.2|1844.5|1841.5|1843|1840|106
1658787000000|2022-07-25 22:10:00|1843.1|1840.1|1843.5|1840.5|1843.7|1841.2|1842.9|1839.9|75
1658787300000|2022-07-25 22:15:00|1843.4|1840.4|1843.3|1840.3|1843.7|1840.7|1842.5|1839.8|68
1658787600000|2022-07-25 22:20:00|1843.2|1840.2|1843.2|1840.2|1843.3|1840.8|1842|1839.6|69
1658787900000|2022-07-25 22:25:00|1843|1840|1843.3|1840.3|1843.8|1840.8|1842.8|1839.9|63
1658788200000|2022-07-25 22:30:00|1843.2|1840.2|1843.4|1840.4|1843.8|1841.1|1842.8|1839.9|86
1658788500000|2022-07-25 22:35:00|1843.5|1840.5|1843.7|1840.7|1843.9|1841.4|1842.8|1840.2|75
1658788800000|2022-07-25 22:40:00|1843.4|1841.4|1843.1|1840.1|1843.9|1841.4|1842.4|1840|73
1658789100000|2022-07-25 22:45:00|1843|1840|1842|1839|1843.3|1840.7|1842|1839|80
1658789400000|2022-07-25 22:50:00|1842.1|1839.1|1841.2|1838.2|1842.3|1839.4|1841.2|1838.2|69
1658789700000|2022-07-25 22:55:00|1841.3|1838.3|1842|1839|1842.3|1839.3|1841.1|1838.1|109
1658790000000|2022-07-25 23:00:00|1841.9|1838.9|1841.9|1838.9|1842.2|1839.5|1841.2|1838.5|128
1658790300000|2022-07-25 23:05:00|1841.7|1838.7|1841|1838|1841.7|1838.9|1840.6|1838|77
1658790600000|2022-07-25 23:10:00|1840.8|1837.8|1841.3|1838.3|1841.4|1838.5|1840.3|1837.7|88
1658790900000|2022-07-25 23:15:00|1841.2|1838.2|1841.2|1838.2|1841.4|1838.4|1841.1|1838.1|56
1658791200000|2022-07-25 23:20:00|1841.1|1838.1|1840.9|1837.9|1841.3|1838.3|1840.4|1837.4|103
1658791500000|2022-07-25 23:25:00|1840.8|1837.8|1841.3|1838.3|1841.6|1838.8|1840.6|1837.7|133
1658791800000|2022-07-25 23:30:00|1841.2|1838.2|1842.9|1839.9|1842.9|1839.9|1840.3|1837.9|156
1658792100000|2022-07-25 23:35:00|1842.7|1839.7|1842.2|1839.2|1843.1|1840.2|1841.4|1838.7|172
1658792400000|2022-07-25 23:40:00|1842|1839|1841.8|1838.8|1842.4|1839.7|1841.3|1838.5|169
1658792700000|2022-07-25 23:45:00|1841.7|1838.7|1841|1839|1841.8|1839.3|1840.8|1838.2|148
1658793000000|2022-07-25 23:50:00|1840.9|1838.9|1842.2|1839.2|1842.7|1839.9|1840.8|1838.1|147
1658793300000|2022-07-25 23:55:00|1842.1|1839.1|1842.1|1839.1|1842.9|1840.3|1841.1|1838.5|170
1658793600000|2022-07-26 00:00:00|1841.9|1838.9|1842.5|1839.5|1843|1840|1840.8|1838|276
1658793900000|2022-07-26 00:05:00|1842.6|1839.6|1844.6|1841.6|1844.6|1841.6|1842.4|1839.4|281
1658794200000|2022-07-26 00:10:00|1844.4|1841.4|1843.9|1841.9|1845.4|1842.6|1843.4|1840.9|206
1658794500000|2022-07-26 00:15:00|1844|1842|1846.2|1844.2|1846.9|1844.5|1843.7|1841.1|297
1658794800000|2022-07-26 00:20:00|1846.1|1844.1|1845.2|1843.2|1846.8|1844.4|1845.1|1842.7|195
1658795100000|2022-07-26 00:25:00|1845.3|1843.3|1847.8|1844.8|1847.8|1845.4|1845.3|1842.6|176
1658795400000|2022-07-26 00:30:00|1847.7|1844.7|1847.5|1844.5|1848.6|1846.1|1847.2|1844.2|292
1658795700000|2022-07-26 00:35:00|1847.7|1844.7|1846.2|1843.2|1847.7|1844.7|1845.2|1842.7|133
1658796000000|2022-07-26 00:40:00|1845.7|1843.7|1845.8|1842.8|1846.8|1844.4|1845.7|1842.8|148
1658796300000|2022-07-26 00:45:00|1845.7|1842.7|1844.8|1841.8|1845.9|1843.4|1844.3|1841.6|197
1658796600000|2022-07-26 00:50:00|1844.7|1841.7|1845.7|1842.7|1845.8|1842.8|1843.7|1840.7|219
1658796900000|2022-07-26 00:55:00|1845.8|1842.8|1845.8|1843.8|1846.4|1844|1844.9|1841.9|168
1658797200000|2022-07-26 01:00:00|1845.7|1843.7|1849.1|1846.1|1850.2|1847.2|1845.3|1842.3|463
1658797500000|2022-07-26 01:05:00|1849|1846|1850.2|1847.2|1850.3|1847.8|1849|1846|254
1658797800000|2022-07-26 01:10:00|1850.3|1847.3|1850|1847|1851.3|1848.3|1849.2|1846.2|412
1658798100000|2022-07-26 01:15:00|1850.3|1847.3|1851.8|1848.8|1852.3|1849.3|1849.2|1846.7|331
1658798400000|2022-07-26 01:20:00|1851.9|1848.9|1853.5|1850.5|1855|1852|1851.7|1848.7|426
1658798700000|2022-07-26 01:25:00|1853.6|1850.6|1854.2|1851.2|1854.4|1851.4|1853.1|1850.1|429
1658799000000|2022-07-26 01:30:00|1854.3|1851.3|1854.3|1851.3|1854.7|1851.8|1853.6|1850.7|271
1658799300000|2022-07-26 01:35:00|1854.4|1851.4|1855.7|1852.7|1856.8|1853.8|1854.3|1851.3|400
1658799600000|2022-07-26 01:40:00|1855.5|1852.5|1855.3|1852.3|1856.9|1853.9|1853.5|1851.2|331
1658799900000|2022-07-26 01:45:00|1855.4|1852.4|1855.7|1852.7|1856.5|1853.5|1855|1852|405
1658800200000|2022-07-26 01:50:00|1855.8|1852.8|1854.7|1851.7|1856.9|1853.9|1854.2|1851.2|380
1658800500000|2022-07-26 01:55:00|1854.8|1851.8|1856.5|1853.5|1856.9|1853.9|1854.3|1851.3|389
1658800800000|2022-07-26 02:00:00|1856.8|1853.8|1855.7|1852.7|1857|1854|1855.2|1852.2|250
1658801100000|2022-07-26 02:05:00|1855.6|1852.6|1855.4|1852.4|1856.9|1853.9|1855.2|1852.2|314
1658801400000|2022-07-26 02:10:00|1855.6|1852.6|1855.8|1852.8|1855.9|1853.5|1854.7|1851.7|186
1658801700000|2022-07-26 02:15:00|1855.9|1852.9|1855.2|1852.2|1856.1|1853.6|1855|1852|140
1658802000000|2022-07-26 02:20:00|1855.1|1852.1|1855.7|1852.7|1856.2|1853.2|1854.5|1851.5|191
1658802300000|2022-07-26 02:25:00|1855.8|1852.8|1856.4|1853.4|1856.8|1853.8|1855.6|1852.6|195
1658802600000|2022-07-26 02:30:00|1856.3|1853.3|1855.7|1852.7|1856.8|1853.8|1855.5|1852.5|248
1658802900000|2022-07-26 02:35:00|1856|1853|1855.6|1852.6|1856.8|1853.8|1855.4|1852.4|268
1658803200000|2022-07-26 02:40:00|1855.7|1852.7|1858.2|1855.2|1858.2|1855.2|1855.5|1852.5|315
1658803500000|2022-07-26 02:45:00|1858.1|1855.1|1859.6|1856.6|1863.3|1860.3|1858.1|1855.1|552
1658803800000|2022-07-26 02:50:00|1859.7|1856.7|1859.1|1856.1|1860.8|1858.2|1858.6|1855.6|334
1658804100000|2022-07-26 02:55:00|1859.2|1856.2|1857.3|1854.3|1859.3|1856.3|1856.9|1853.9|349
1658804400000|2022-07-26 03:00:00|1857.4|1854.4|1856.5|1853.5|1858.4|1855.4|1856.1|1853.1|374
1658804700000|2022-07-26 03:05:00|1856.4|1853.4|1855.4|1852.4|1857.2|1854.2|1855.1|1852.1|283
1658805000000|2022-07-26 03:10:00|1855.3|1852.3|1856|1853|1856.8|1853.8|1855.3|1852.3|254
1658805300000|2022-07-26 03:15:00|1855.9|1852.9|1855.6|1852.6|1856.6|1854|1855.1|1852.1|258
1658805600000|2022-07-26 03:20:00|1855.5|1852.5|1855.4|1853.4|1856.6|1853.9|1855.2|1852.4|208
1658805900000|2022-07-26 03:25:00|1855.5|1853.5|1857.1|1854.1|1857.3|1854.4|1855.4|1852.7|161
1658806200000|2022-07-26 03:30:00|1857.2|1854.2|1854.7|1852.7|1857.3|1854.5|1854.7|1852.1|178
1658806500000|2022-07-26 03:35:00|1854.6|1852.6|1854.8|1851.8|1856.6|1853.6|1854.1|1851.5|205
1658806800000|2022-07-26 03:40:00|1854.2|1852.2|1855.8|1852.8|1855.9|1853.1|1854.1|1851.6|171
1658807100000|2022-07-26 03:45:00|1855.7|1852.7|1855|1852|1855.9|1853.3|1854.5|1852|118
1658807400000|2022-07-26 03:50:00|1855.1|1852.1|1855.2|1852.2|1855.7|1852.7|1854|1851.5|191
1658807700000|2022-07-26 03:55:00|1855.3|1852.3|1855.2|1852.2|1855.7|1852.7|1854.6|1852|140
1658808000000|2022-07-26 04:00:00|1855.1|1852.1|1854.1|1851.1|1855.2|1852.6|1853.6|1851|134
1658808300000|2022-07-26 04:05:00|1853.6|1851.6|1854.2|1851.2|1854.9|1851.9|1853|1850.5|156
1658808600000|2022-07-26 04:10:00|1854.3|1851.3|1854.2|1851.2|1854.9|1852.4|1853.6|1851|153
1658808900000|2022-07-26 04:15:00|1854.1|1851.1|1854.6|1851.6|1855.4|1852.4|1854|1851.1|156
1658809200000|2022-07-26 04:20:00|1854.3|1851.3|1854.7|1851.7|1854.8|1852.3|1853|1850.6|160
1658809500000|2022-07-26 04:25:00|1854.8|1851.8|1853.1|1850.1|1854.9|1852.3|1852.1|1849.5|268
1658809800000|2022-07-26 04:30:00|1853|1850|1853.4|1851.4|1854.2|1851.7|1852.4|1849.9|188
1658810100000|2022-07-26 04:35:00|1854.1|1851.1|1853.2|1850.2|1854.1|1851.4|1852.5|1850|125
1658810400000|2022-07-26 04:40:00|1852.6|1850.6|1852.7|1850.7|1853.3|1850.7|1852.2|1849.7|123
1658810700000|2022-07-26 04:45:00|1852.6|1850.6|1852.9|1850.9|1854.1|1851.3|1852.6|1850.1|85
1658811000000|2022-07-26 04:50:00|1853|1851|1852.5|1850.5|1854.4|1851.8|1852.5|1850.1|88
1658811300000|2022-07-26 04:55:00|1852.6|1850.6|1852.5|1850.5|1854.3|1851.7|1852.4|1850|140
1658811600000|2022-07-26 05:00:00|1852.6|1850.6|1853.9|1851.9|1854.3|1852.1|1852.2|1849.8|165
1658811900000|2022-07-26 05:05:00|1854.2|1852.2|1854.8|1852.8|1855.3|1852.8|1853.6|1850.9|180
1658812200000|2022-07-26 05:10:00|1854.6|1852.6|1854.3|1852.3|1855.7|1853.2|1854.1|1851.5|188
1658812500000|2022-07-26 05:15:00|1854.4|1852.4|1854.9|1851.9|1855.4|1852.8|1854.1|1851.7|142
1658812800000|2022-07-26 05:20:00|1854.8|1851.8|1853.3|1851.3|1854.9|1852.4|1852.1|1849.7|180
1658813100000|2022-07-26 05:25:00|1854.2|1851.2|1855.3|1852.3|1855.8|1853.1|1854|1851|160
1658813400000|2022-07-26 05:30:00|1855|1852|1855.6|1852.6|1856.6|1853.9|1852.9|1850|448
1658813700000|2022-07-26 05:35:00|1855.7|1852.7|1853.4|1851.4|1856.7|1853.7|1853.4|1851|242
1658814000000|2022-07-26 05:40:00|1854.1|1851.1|1852.6|1849.6|1854.3|1851.7|1852|1849.5|216
1658814300000|2022-07-26 05:45:00|1852.7|1849.7|1851.6|1848.6|1854|1851.1|1850.5|1848.1|369
1658814600000|2022-07-26 05:50:00|1851.7|1848.7|1852.2|1849.2|1852.9|1850.2|1851.1|1848.4|258
1658814900000|2022-07-26 05:55:00|1852.3|1849.3|1851.9|1848.9|1852.3|1849.9|1850.6|1847.7|364
1658815200000|2022-07-26 06:00:00|1851.7|1848.7|1853.2|1850.2|1854.7|1851.7|1851.4|1848.4|427
1658815500000|2022-07-26 06:05:00|1853.1|1850.1|1854.3|1851.3|1854.5|1851.7|1852.5|1849.5|323
1658815800000|2022-07-26 06:10:00|1854.2|1851.2|1854.7|1851.7|1855.1|1852.1|1852.9|1849.9|326
1658816100000|2022-07-26 06:15:00|1854.6|1851.6|1853.8|1850.8|1855|1852|1853.3|1850.3|310
1658816400000|2022-07-26 06:20:00|1853.7|1850.7|1853.8|1850.8|1854.9|1851.9|1853.2|1850.2|308
1658816700000|2022-07-26 06:25:00|1853.9|1850.9|1854.5|1851.5|1855|1852|1853.3|1850.3|308
1658817000000|2022-07-26 06:30:00|1854.4|1851.4|1853.8|1850.8|1854.9|1851.9|1853.1|1850.1|274
1658817300000|2022-07-26 06:35:00|1854.1|1851.1|1855.6|1853.6|1856.4|1853.6|1853.8|1850.8|229
1658817600000|2022-07-26 06:40:00|1856|1853|1855.9|1852.9|1856.1|1853.2|1854.9|1852.4|205
1658817900000|2022-07-26 06:45:00|1856|1853|1856.3|1853.3|1856.8|1854|1855.5|1852.5|221
1658818200000|2022-07-26 06:50:00|1856.5|1853.5|1858.8|1855.8|1859.6|1856.9|1855.9|1852.9|412
1658818500000|2022-07-26 06:55:00|1858.9|1855.9|1857.8|1854.8|1858.9|1856.2|1855.7|1853.2|488
1658818800000|2022-07-26 07:00:00|1857.7|1854.7|1857.5|1854.5|1859.3|1856.3|1856.5|1854.1|411
1658819100000|2022-07-26 07:05:00|1857.4|1854.4|1858.2|1855.2|1858.8|1856.2|1856.5|1853.7|298
1658819400000|2022-07-26 07:10:00|1858.1|1855.1|1868|1865|1868.3|1865.6|1857.5|1855|592
1658819700000|2022-07-26 07:15:00|1867.9|1864.9|1868.4|1866.4|1870.4|1867.4|1866|1863.2|638
1658820000000|2022-07-26 07:20:00|1868.5|1866.5|1866.5|1863.5|1869.7|1866.7|1864.8|1862.3|499
1658820300000|2022-07-26 07:25:00|1866.6|1863.6|1867.1|1864.1|1867.8|1864.8|1866|1863.2|382
1658820600000|2022-07-26 07:30:00|1867|1864|1866.7|1863.7|1870.8|1868.3|1866|1863.1|556
1658820900000|2022-07-26 07:35:00|1866.6|1863.6|1865.8|1862.8|1867.4|1864.4|1864.8|1862.3|341
1658821200000|2022-07-26 07:40:00|1865.7|1862.7|1866.2|1863.2|1867.3|1864.3|1865.2|1862.2|362
1658821500000|2022-07-26 07:45:00|1866.1|1863.1|1864.3|1861.3|1866.5|1863.5|1864|1861|390
1658821800000|2022-07-26 07:50:00|1864.1|1861.1|1864.5|1861.5|1866.5|1863.8|1864|1861|329
1658822100000|2022-07-26 07:55:00|1864.7|1861.7|1864.9|1861.9|1865.5|1863.1|1863.1|1860.2|398
1658822400000|2022-07-26 08:00:00|1865.1|1862.1|1866.3|1863.3|1867.7|1865.2|1864.9|1862.1|369
1658822700000|2022-07-26 08:05:00|1866.2|1863.2|1864.8|1861.8|1867.2|1864.2|1864.8|1861.8|353
1658823000000|2022-07-26 08:10:00|1864.7|1861.7|1865.3|1863.3|1866.5|1863.5|1863.9|1861.4|351
1658823300000|2022-07-26 08:15:00|1865.2|1863.2|1867.6|1864.6|1868.2|1865.2|1864.8|1861.8|427
1658823600000|2022-07-26 08:20:00|1867.7|1864.7|1868.3|1865.3|1869.5|1866.5|1866.8|1864.2|310
1658823900000|2022-07-26 08:25:00|1868.2|1865.2|1866.9|1863.9|1868.9|1865.9|1866.8|1863.8|338
1658824200000|2022-07-26 08:30:00|1867|1864|1865.7|1863.7|1868.4|1865.6|1865.6|1863.1|360
1658824500000|2022-07-26 08:35:00|1865.6|1863.6|1862.3|1860.3|1866.3|1863.6|1862.3|1859.7|373
1658824800000|2022-07-26 08:40:00|1862.2|1860.2|1861.7|1859.7|1863.4|1860.7|1861.2|1858.8|404
1658825100000|2022-07-26 08:45:00|1861.6|1859.6|1861.8|1859.8|1862.8|1860.4|1860.7|1858.7|321
1658825400000|2022-07-26 08:50:00|1862|1860|1862.9|1859.9|1863.7|1861.4|1861.6|1859.1|345
1658825700000|2022-07-26 08:55:00|1862.8|1859.8|1864.2|1862.2|1864.6|1862.2|1861.5|1859.1|263
1658826000000|2022-07-26 09:00:00|1864|1862|1867.5|1865.5|1868.1|1866.1|1863.6|1861.2|423
1658826300000|2022-07-26 09:05:00|1867.4|1865.4|1864.6|1862.6|1868.6|1866.6|1864.3|1861.9|375
1658826600000|2022-07-26 09:10:00|1864.5|1862.5|1863.9|1860.9|1866.1|1863.8|1862.8|1860.3|316
1658826900000|2022-07-26 09:15:00|1864|1861|1862.5|1860.5|1864|1861.5|1861.2|1858.6|438
1658827200000|2022-07-26 09:20:00|1862.6|1860.6|1859.7|1856.7|1863.4|1860.8|1858.4|1855.9|418
1658827500000|2022-07-26 09:25:00|1859.3|1856.3|1858.7|1856.7|1859.8|1857.5|1858.3|1855.9|410
1658827800000|2022-07-26 09:30:00|1858.5|1856.5|1856.3|1854.3|1859.2|1856.9|1855.5|1853.3|485
1658828100000|2022-07-26 09:35:00|1856.2|1854.2|1857.3|1854.3|1858.2|1855.7|1855.1|1852.7|372
1658828400000|2022-07-26 09:40:00|1857.2|1854.2|1854.5|1852.5|1857.3|1854.7|1854.4|1852.4|292
1658828700000|2022-07-26 09:45:00|1854.6|1852.6|1855.3|1852.3|1856.5|1854.1|1854.3|1852|383
1658829000000|2022-07-26 09:50:00|1855.2|1852.2|1855.4|1852.4|1855.7|1853.1|1853.5|1851|292
1658829300000|2022-07-26 09:55:00|1855.3|1852.3|1854.2|1852.2|1856|1853.3|1854|1851.7|183
1658829600000|2022-07-26 10:00:00|1854.3|1852.3|1856.6|1853.6|1857.7|1855.1|1854.2|1851.7|298
1658829900000|2022-07-26 10:05:00|1856.5|1853.5|1857.2|1854.2|1857.9|1855.3|1855.6|1852.8|519
1658830200000|2022-07-26 10:10:00|1857.3|1854.3|1855.2|1853.2|1858.3|1855.5|1855|1852.9|415
1658830500000|2022-07-26 10:15:00|1855.1|1853.1|1851.5|1848.5|1855.5|1853.1|1849.8|1847|529
1658830800000|2022-07-26 10:20:00|1851.3|1848.3|1852|1850|1853.5|1850.8|1850.6|1847.7|474
1658831100000|2022-07-26 10:25:00|1851.9|1849.9|1852|1850|1853.8|1851.7|1851.3|1849.1|347
1658831400000|2022-07-26 10:30:00|1852.2|1850.2|1850.1|1848.1|1852.5|1850.2|1849.9|1847.6|344
1658831700000|2022-07-26 10:35:00|1850.2|1848.2|1849.7|1847.7|1850.8|1848.2|1848.7|1846.2|386
1658832000000|2022-07-26 10:40:00|1849.6|1847.6|1850.1|1848.1|1850.8|1848.3|1848.7|1846.2|328
1658832300000|2022-07-26 10:45:00|1849.7|1847.7|1851.3|1849.3|1852.2|1849.9|1849.7|1847.3|318
1658832600000|2022-07-26 10:50:00|1851.2|1849.2|1854|1852|1855.1|1852.6|1851.2|1849.1|272
1658832900000|2022-07-26 10:55:00|1853.9|1851.9|1852.5|1849.5|1854.6|1852.2|1851.4|1849.4|353
1658833200000|2022-07-26 11:00:00|1851.9|1848.9|1850.8|1848.8|1854.6|1852.2|1850.1|1847.7|497
1658833500000|2022-07-26 11:05:00|1851.1|1849.1|1853.4|1850.4|1854.6|1852.2|1850.9|1848.2|441
1658833800000|2022-07-26 11:10:00|1853.2|1850.2|1850.3|1848.3|1853.8|1850.8|1849.8|1847.3|272
1658834100000|2022-07-26 11:15:00|1850.2|1848.2|1849.6|1847.6|1851.3|1848.9|1848.9|1846.6|378
1658834400000|2022-07-26 11:20:00|1849.4|1847.4|1847.2|1844.2|1850.6|1848.1|1845.3|1842.8|353
1658834700000|2022-07-26 11:25:00|1847.3|1844.3|1846.6|1844.6|1848.4|1845.9|1846|1843.5|249
1658835000000|2022-07-26 11:30:00|1846.3|1844.3|1847.5|1845.5|1849.6|1847.3|1844.5|1842|432
1658835300000|2022-07-26 11:35:00|1847.6|1845.6|1848.2|1846.2|1850|1847.8|1847.3|1845.3|346
1658835600000|2022-07-26 11:40:00|1848|1846|1846.7|1843.7|1848.9|1846|1845.6|1843|363
1658835900000|2022-07-26 11:45:00|1846.6|1843.6|1848.1|1845.1|1848.2|1845.2|1846.3|1843.3|279
1658836200000|2022-07-26 11:50:00|1848.2|1845.2|1847.8|1844.8|1849|1847|1846.5|1843.5|275
1658836500000|2022-07-26 11:55:00|1847.9|1844.9|1849.2|1846.2|1850.3|1847.4|1847.6|1844.6|433
1658836800000|2022-07-26 12:00:00|1849.3|1846.3|1847.3|1844.3|1850.3|1847.3|1846.7|1843.7|475
1658837100000|2022-07-26 12:05:00|1847.4|1844.4|1847.7|1844.7|1847.8|1844.8|1845.7|1842.7|358
1658837400000|2022-07-26 12:10:00|1847.8|1844.8|1847.9|1844.9|1851.4|1848.4|1847.4|1844.4|566
1658837700000|2022-07-26 12:15:00|1848|1845|1847|1844|1849.4|1846.4|1846.3|1843.3|502
1658838000000|2022-07-26 12:20:00|1847.1|1844.1|1844|1841|1847.5|1844.9|1843.3|1840.5|640
1658838300000|2022-07-26 12:25:00|1843.9|1840.9|1851|1848|1854.3|1851.3|1843.7|1840.7|569
1658838600000|2022-07-26 12:30:00|1851.3|1848.3|1850.9|1847.9|1852.2|1849.2|1846.4|1843.4|531
1658838900000|2022-07-26 12:35:00|1851|1848|1851.3|1848.3|1854.2|1851.6|1851|1848|494
1658839200000|2022-07-26 12:40:00|1851.4|1848.4|1854|1851|1854|1851.3|1851.2|1848.2|367
1658839500000|2022-07-26 12:45:00|1853.8|1850.8|1855.6|1852.6|1856.1|1853.1|1852.7|1849.7|421
1658839800000|2022-07-26 12:50:00|1855.5|1852.5|1855.3|1852.3|1856.1|1853.7|1854|1851|350
1658840100000|2022-07-26 12:55:00|1855.2|1852.2|1855.5|1852.5|1856.8|1854.2|1854.6|1851.6|335
1658840400000|2022-07-26 13:00:00|1855.6|1852.6|1857.8|1854.8|1857.9|1854.9|1852.4|1849.7|780
1658840700000|2022-07-26 13:05:00|1858.1|1855.1|1859.1|1856.1|1861.5|1858.5|1855|1852|751
1658841000000|2022-07-26 13:10:00|1859.2|1856.2|1858.3|1855.3|1860.7|1857.7|1856.6|1854.1|667
1658841300000|2022-07-26 13:15:00|1858.4|1855.4|1864.2|1862.2|1866.5|1863.5|1855.6|1852.8|835
1658841600000|2022-07-26 13:20:00|1864.3|1862.3|1866.1|1863.1|1867.2|1865.1|1863.7|1861.2|606
1658841900000|2022-07-26 13:25:00|1866.2|1863.2|1862.1|1859.1|1866.6|1864.2|1861.2|1858.5|444
1658842200000|2022-07-26 13:30:00|1862.2|1859.2|1862.3|1859.3|1865.8|1863.3|1861.1|1858.5|833
1658842500000|2022-07-26 13:35:00|1862.2|1859.2|1869.8|1866.8|1870.7|1868|1861.9|1859.2|832
1658842800000|2022-07-26 13:40:00|1869.7|1866.7|1873.4|1870.4|1873.8|1871.1|1868.1|1865.1|884
1658843100000|2022-07-26 13:45:00|1873.3|1870.3|1867|1864|1874.4|1871.4|1867|1864|860
1658843400000|2022-07-26 13:50:00|1867.1|1864.1|1870.2|1867.2|1870.7|1867.7|1867.1|1864.1|790
1658843700000|2022-07-26 13:55:00|1870.1|1867.1|1868.4|1865.4|1873.2|1870.4|1868.2|1865.2|757
1658844000000|2022-07-26 14:00:00|1868.1|1865.1|1865.2|1862.2|1872.3|1869.3|1863.9|1860.9|762
1658844300000|2022-07-26 14:05:00|1865.3|1862.3|1863.4|1861.4|1865.3|1862.3|1861.7|1859.1|558
1658844600000|2022-07-26 14:10:00|1863.9|1860.9|1864|1862|1866.4|1864.1|1863.1|1860.7|618
1658844900000|2022-07-26 14:15:00|1863.9|1861.9|1866|1864|1866.7|1864|1863.8|1861.4|759
1658845200000|2022-07-26 14:20:00|1866.1|1864.1|1866.1|1863.1|1868.6|1866.1|1864.8|1862.7|678
1658845500000|2022-07-26 14:25:00|1866.2|1863.2|1867|1865|1868.4|1865.9|1864.3|1862.1|533
1658845800000|2022-07-26 14:30:00|1867.1|1865.1|1867|1865|1868.8|1866.5|1865.7|1863.3|573
1658846100000|2022-07-26 14:35:00|1867.6|1864.6|1865.2|1863.2|1867.6|1864.9|1864.7|1862.2|570
1658846400000|2022-07-26 14:40:00|1865.3|1863.3|1863.3|1861.3|1865.3|1863.3|1862.7|1860.3|424
1658846700000|2022-07-26 14:45:00|1863.2|1861.2|1860.4|1858.4|1864.8|1862.3|1857.8|1854.8|653
1658847000000|2022-07-26 14:50:00|1860.3|1858.3|1861.7|1859.7|1862.6|1860.4|1859.7|1857.2|557
1658847300000|2022-07-26 14:55:00|1861.6|1859.6|1865.6|1863.6|1866.1|1863.9|1861|1859|534
1658847600000|2022-07-26 15:00:00|1865.8|1863.8|1866|1864|1867.8|1865.8|1865.7|1863|411
1658847900000|2022-07-26 15:05:00|1866.1|1864.1|1863.6|1861.6|1867|1864.4|1863.5|1861.5|413
1658848200000|2022-07-26 15:10:00|1863.5|1861.5|1864|1862|1864.1|1862.1|1862.5|1860.5|348
1658848500000|2022-07-26 15:15:00|1863.9|1861.9|1864.9|1862.9|1866.7|1864.1|1863.7|1861.6|343
1658848800000|2022-07-26 15:20:00|1864.8|1862.8|1864.5|1862.5|1865.5|1863.2|1863.7|1861.7|311
1658849100000|2022-07-26 15:25:00|1864.7|1862.7|1863.9|1861.9|1864.8|1862.8|1862.9|1860.9|242
1658849400000|2022-07-26 15:30:00|1864|1862|1861.5|1859.5|1864.1|1862.1|1860.4|1858.4|311
1658849700000|2022-07-26 15:35:00|1861.4|1859.4|1860.5|1858.5|1861.9|1859.7|1859.6|1857.6|259
1658850000000|2022-07-26 15:40:00|1860.6|1858.6|1859.9|1857.9|1861.5|1859.5|1859.5|1857.5|237
1658850300000|2022-07-26 15:45:00|1859.8|1857.8|1859.6|1856.6|1860.6|1858.1|1859.1|1856.6|313
1658850600000|2022-07-26 15:50:00|1859.1|1857.1|1859.5|1857.5|1860.5|1857.9|1858.4|1856.1|296
1658850900000|2022-07-26 15:55:00|1859.6|1857.6|1859.1|1857.1|1860.6|1858.2|1858.5|1856.3|253
1658851200000|2022-07-26 16:00:00|1859|1857|1861.4|1859.4|1861.5|1859.5|1858.8|1856.8|248
1658851500000|2022-07-26 16:05:00|1861.3|1859.3|1863.3|1861.3|1863.4|1861.4|1860.8|1858.8|256
1658851800000|2022-07-26 16:10:00|1863.2|1861.2|1863.2|1861.2|1863.7|1861.5|1861.9|1859.9|280
1658852100000|2022-07-26 16:15:00|1863.3|1861.3|1864.7|1862.7|1865.5|1863.4|1863.2|1861.2|245
1658852400000|2022-07-26 16:20:00|1864.6|1862.6|1864.1|1862.1|1864.6|1862.6|1862.9|1860.9|208
1658852700000|2022-07-26 16:25:00|1864|1862|1863.9|1861.9|1864.4|1862.4|1863.4|1861.1|143
1658853000000|2022-07-26 16:30:00|1863.8|1861.8|1864.4|1862.4|1864.5|1862.5|1863.4|1861.4|153
1658853300000|2022-07-26 16:35:00|1864.5|1862.5|1863.3|1861.3|1864.5|1862.5|1863.3|1861.3|119
1658853600000|2022-07-26 16:40:00|1863.4|1861.4|1864.2|1862.2|1864.5|1862.5|1862.7|1860.7|134
1658853900000|2022-07-26 16:45:00|1864.3|1862.3|1865.6|1863.6|1865.6|1863.6|1864|1862|162
1658854200000|2022-07-26 16:50:00|1865.5|1863.5|1865.6|1863.6|1865.7|1863.7|1865.2|1863.2|155
1658854500000|2022-07-26 16:55:00|1865.4|1863.4|1864.7|1862.7|1865.5|1863.5|1864.4|1862.4|239
1658854800000|2022-07-26 17:00:00|1864.8|1862.8|1865.2|1863.2|1865.2|1863.2|1863.4|1861.2|244
1658855100000|2022-07-26 17:05:00|1865.1|1863.1|1863.1|1861.1|1865.2|1863.2|1861.7|1859.7|220
1658855400000|2022-07-26 17:10:00|1863|1861|1862.7|1860.7|1863.5|1861.5|1862.5|1860.5|132
1658855700000|2022-07-26 17:15:00|1862.6|1860.6|1864|1862|1864|1862|1862.6|1860.6|107
1658856000000|2022-07-26 17:20:00|1863.9|1861.9|1864.5|1862.5|1864.9|1862.9|1863.5|1861.5|201
1658856300000|2022-07-26 17:25:00|1864.3|1862.3|1864|1862|1864.3|1862.3|1862.5|1860.5|220
1658856600000|2022-07-26 17:30:00|1863.8|1861.8|1861.6|1859.6|1864|1862|1861.4|1859.4|223
1658856900000|2022-07-26 17:35:00|1861.5|1859.5|1862|1860|1862.9|1860.9|1861.5|1859.5|157
1658857200000|2022-07-26 17:40:00|1862.1|1860.1|1863.5|1861.5|1863.5|1861.5|1862|1860|146
1658857500000|2022-07-26 17:45:00|1863.8|1861.8|1862.8|1860.8|1863.9|1861.9|1861.6|1859.2|210
1658857800000|2022-07-26 17:50:00|1862.7|1860.7|1865|1863|1865.1|1863.1|1862.5|1860.5|124
1658858100000|2022-07-26 17:55:00|1864.9|1862.9|1864.9|1862.9|1865.5|1863.5|1864.7|1862.7|120
1658858400000|2022-07-26 18:00:00|1864.8|1862.8|1867.4|1865.4|1867.4|1865.4|1864.5|1862.5|124
1658858700000|2022-07-26 18:05:00|1867.3|1865.3|1865.8|1863.8|1867.4|1865.4|1865.3|1863.1|192
1658859000000|2022-07-26 18:10:00|1865.7|1863.7|1866.3|1864.3|1866.5|1864.5|1865.2|1863.2|157
1658859300000|2022-07-26 18:15:00|1866.4|1864.4|1864.9|1862.9|1866.4|1864.4|1864.6|1862.4|129
1658859600000|2022-07-26 18:20:00|1864.8|1862.8|1863.9|1861.9|1864.9|1862.9|1863.1|1861.1|171
1658859900000|2022-07-26 18:25:00|1863.8|1861.8|1864.3|1862.3|1864.9|1862.9|1863.8|1861.8|163
1658860200000|2022-07-26 18:30:00|1864.4|1862.4|1862.9|1860.9|1864.4|1862.4|1862.7|1860.7|143
1658860500000|2022-07-26 18:35:00|1862.8|1860.8|1862.1|1860.1|1863.1|1861|1861.7|1859.7|98
1658860800000|2022-07-26 18:40:00|1862.2|1860.2|1862.8|1860.8|1864.3|1862|1862.1|1860.1|166
1658861100000|2022-07-26 18:45:00|1863|1861|1862.6|1860.6|1863.3|1861.3|1862|1859.9|165
1658861400000|2022-07-26 18:50:00|1862.7|1860.7|1862.9|1860.9|1863.6|1861|1861.9|1859.9|178
1658861700000|2022-07-26 18:55:00|1863.1|1861.1|1863.3|1861.3|1863.7|1861.6|1862.5|1860.3|165
1658862000000|2022-07-26 19:00:00|1863.5|1861.5|1863.8|1861.8|1865|1862.7|1863.1|1860.6|200
1658862300000|2022-07-26 19:05:00|1863.9|1861.9|1863.1|1861.1|1864.3|1862.1|1862.8|1860.6|159
1658862600000|2022-07-26 19:10:00|1863.3|1861.3|1863.6|1861.6|1864.2|1862.2|1862.6|1859.9|221
1658862900000|2022-07-26 19:15:00|1863.7|1861.7|1864.2|1861.2|1864.7|1862.2|1863.4|1860.8|228
1658863200000|2022-07-26 19:20:00|1864.1|1861.1|1864.3|1861.3|1864.8|1862.3|1863.6|1861|145
1658863500000|2022-07-26 19:25:00|1864.4|1861.4|1864.5|1861.5|1864.7|1861.8|1863.3|1860.6|190
1658863800000|2022-07-26 19:30:00|1864.6|1861.6|1863.3|1861.3|1864.6|1862.2|1863.1|1860.7|165
1658864100000|2022-07-26 19:35:00|1863.2|1861.2|1864.2|1861.2|1864.3|1861.8|1863.1|1860.7|139
1658864400000|2022-07-26 19:40:00|1864.1|1861.1|1862.6|1860.6|1864.2|1861.7|1862.5|1860.5|99
1658864700000|2022-07-26 19:45:00|1862.7|1860.7|1862.4|1860.4|1863.3|1860.8|1862.2|1859.9|156
1658865000000|2022-07-26 19:50:00|1862.3|1860.3|1863.8|1860.8|1863.8|1860.9|1861.7|1859.1|254
1658865300000|2022-07-26 19:55:00|1863.7|1860.7|1861.9|1858.9|1863.8|1861.3|1861.3|1858.7|252
1658865600000|2022-07-26 20:00:00|1862.2|1859.2|1862.9|1859.9|1863.5|1860.9|1861.3|1858.8|247
1658865900000|2022-07-26 20:05:00|1863|1860|1863.5|1860.5|1863.5|1861.1|1862.4|1859.9|87
1658866200000|2022-07-26 20:10:00|1863.4|1860.4|1863.1|1861.1|1863.9|1861.7|1862.9|1860.3|102
1658866500000|2022-07-26 20:15:00|1863.2|1861.2|1864.1|1861.1|1865.1|1862.5|1863|1860.4|145
1658866800000|2022-07-26 20:20:00|1864.3|1861.3|1863.8|1861.8|1864.4|1861.8|1862.9|1860.4|86
1658867100000|2022-07-26 20:25:00|1863.6|1861.6|1864.1|1861.1|1864.3|1861.7|1863.4|1860.8|90
1658867400000|2022-07-26 20:30:00|1864|1861|1863.2|1861.2|1864.3|1861.7|1863.2|1860.4|94
1658867700000|2022-07-26 20:35:00|1863.1|1861.1|1863.6|1860.6|1864|1861.6|1862.9|1860.2|97
1658868000000|2022-07-26 20:40:00|1863.7|1860.7|1863.6|1860.6|1864.1|1861.6|1863.2|1860.3|70
1658868300000|2022-07-26 20:45:00|1863.5|1860.5|1863.5|1860.5|1863.8|1860.8|1863.1|1860.1|172
1658868600000|2022-07-26 20:50:00|1863.4|1860.4|1864.5|1861.5|1866.2|1863.2|1862.9|1859.9|199
1658868900000|2022-07-26 20:55:00|1864.6|1861.6|1864.4|1861.4|1866.6|1863.5|1862.7|1859.7|379
1658872800000|2022-07-26 22:00:00|1866.6|1863.6|1866.3|1864.3|1867.8|1864.5|1865.9|1861.6|181
1658873100000|2022-07-26 22:05:00|1867.3|1864.2|1867.6|1864.6|1868.2|1865.3|1866.3|1863.4|257
1658873400000|2022-07-26 22:10:00|1868.2|1865.2|1867.4|1864.4|1868.6|1865.6|1866.9|1863.9|227
1658873700000|2022-07-26 22:15:00|1867.5|1864.5|1866.6|1864.6|1869.1|1865.3|1866.6|1862.2|142
1658874000000|2022-07-26 22:20:00|1866.7|1864.7|1867.8|1864.8|1868.1|1865.3|1866.6|1862.6|123
1658874300000|2022-07-26 22:25:00|1867.7|1864.7|1867.8|1865.8|1868.4|1865.8|1867.1|1864.2|83
1658874600000|2022-07-26 22:30:00|1868.2|1865.2|1868.8|1865.8|1869|1866|1868.1|1865.1|89
1658874900000|2022-07-26 22:35:00|1868.6|1865.6|1867.6|1864.6|1868.8|1865.8|1867.5|1864.5|72
1658875200000|2022-07-26 22:40:00|1867.7|1864.7|1867.6|1864.6|1867.8|1865.2|1866.8|1863.8|102
1658875500000|2022-07-26 22:45:00|1867.7|1864.7|1867.3|1864.3|1868.3|1865.5|1866.5|1863.9|144
1658875800000|2022-07-26 22:50:00|1867.2|1864.2|1867.8|1864.8|1868.4|1865.6|1866.6|1863.8|152
1658876100000|2022-07-26 22:55:00|1867.6|1864.6|1868.4|1865.4|1868.9|1865.9|1867.5|1864.6|152
1658876400000|2022-07-26 23:00:00|1868.3|1865.3|1869|1866|1869.4|1866.5|1868.3|1865.3|118
1658876700000|2022-07-26 23:05:00|1869.1|1866.1|1869|1866|1869.3|1866.3|1867.9|1864.9|95
1658877000000|2022-07-26 23:10:00|1868.9|1865.9|1869.1|1866.1|1869.5|1866.7|1868.3|1865.9|89
1658877300000|2022-07-26 23:15:00|1868.4|1866.4|1869.1|1866.1|1869.7|1867|1868.4|1865.9|93
1658877600000|2022-07-26 23:20:00|1868.9|1865.9|1868.7|1865.7|1869.2|1866.5|1868.2|1865.7|52
1658877900000|2022-07-26 23:25:00|1868.8|1865.8|1868.5|1866.5|1869.4|1866.5|1867.6|1865.1|119
1658878200000|2022-07-26 23:30:00|1868.7|1866.7|1868.5|1866.5|1869.8|1866.8|1868.5|1866|88
1658878500000|2022-07-26 23:35:00|1869.3|1866.3|1868|1865|1869.6|1866.6|1867.5|1864.7|123
1658878800000|2022-07-26 23:40:00|1868.1|1865.1|1868.2|1865.2|1869.2|1866.5|1867.5|1865|108
1658879100000|2022-07-26 23:45:00|1868.1|1865.1|1867.8|1865.8|1868.7|1865.8|1867.5|1864.8|109
1658879400000|2022-07-26 23:50:00|1867.9|1865.9|1869.4|1866.4|1869.9|1866.9|1867.9|1865.7|133
1658879700000|2022-07-26 23:55:00|1869.5|1866.5|1869.2|1866.2|1870.1|1867.1|1868.5|1866|111
1658880000000|2022-07-27 00:00:00|1869.1|1866.1|1868.7|1866.7|1870.5|1868|1868.5|1866.1|271
1658880300000|2022-07-27 00:05:00|1868.6|1866.6|1869.6|1867.6|1869.9|1867.9|1868.6|1866.1|155
1658880600000|2022-07-27 00:10:00|1869.5|1867.5|1870.6|1868.6|1871.3|1868.7|1869.5|1867|100
1658880900000|2022-07-27 00:15:00|1870.7|1868.7|1871.4|1868.4|1872.7|1869.9|1870.7|1868|249
1658881200000|2022-07-27 00:20:00|1870.9|1868.9|1870.3|1868.3|1871.5|1868.9|1870.1|1867.5|198
1658881500000|2022-07-27 00:25:00|1870.6|1867.6|1870.1|1867.1|1870.9|1868.3|1869.5|1867|162
1658881800000|2022-07-27 00:30:00|1869.6|1867.6|1869.6|1867.6|1870.3|1867.7|1869.1|1866.5|139
1658882100000|2022-07-27 00:35:00|1869.7|1867.7|1872|1869|1872|1869.4|1869.6|1867.6|152
1658882400000|2022-07-27 00:40:00|1871.9|1868.9|1871.9|1868.9|1872.4|1869.8|1870.9|1868.3|160
1658882700000|2022-07-27 00:45:00|1871.8|1868.8|1871.6|1869.6|1872.8|1869.9|1871.1|1868.6|198
1658883000000|2022-07-27 00:50:00|1871.7|1869.7|1870.9|1867.9|1873.4|1870.8|1870.1|1867.5|200
1658883300000|2022-07-27 00:55:00|1871|1868|1870.9|1867.9|1872.4|1869.7|1870.3|1867.4|245
1658883600000|2022-07-27 01:00:00|1870.8|1867.8|1872.9|1869.9|1873.9|1870.9|1870.2|1867.4|468
1658883900000|2022-07-27 01:05:00|1872.5|1869.5|1868.9|1865.9|1873.4|1870.4|1868.4|1865.4|324
1658884200000|2022-07-27 01:10:00|1869|1866|1868.1|1865.1|1869.6|1867.1|1867.4|1864.9|314
1658884500000|2022-07-27 01:15:00|1868|1865|1866.3|1863.3|1868.6|1865.8|1865.2|1862.5|304
1658884800000|2022-07-27 01:20:00|1866.5|1863.5|1866.7|1864.7|1867.6|1865.1|1865.7|1862.9|325
1658885100000|2022-07-27 01:25:00|1866.8|1864.8|1866.2|1863.2|1867.3|1864.9|1865.7|1863|275
1658885400000|2022-07-27 01:30:00|1866.3|1863.3|1867.1|1864.1|1867.4|1864.4|1864.6|1861.6|599
1658885700000|2022-07-27 01:35:00|1867|1864|1865|1862|1867.4|1864.4|1864.7|1861.7|414
1658886000000|2022-07-27 01:40:00|1865.2|1862.2|1863.1|1860.1|1865.4|1862.4|1862.3|1859.7|379
1658886300000|2022-07-27 01:45:00|1863.3|1860.3|1863.8|1860.8|1864.2|1861.5|1862.3|1859.8|336
1658886600000|2022-07-27 01:50:00|1863.7|1860.7|1863.3|1860.3|1864.3|1861.6|1862.6|1859.9|264
1658886900000|2022-07-27 01:55:00|1863.2|1860.2|1861.7|1859.7|1863.4|1860.8|1861.3|1858.6|252
1658887200000|2022-07-27 02:00:00|1861.8|1859.8|1863.1|1860.1|1863.7|1861.2|1861.5|1859.2|427
1658887500000|2022-07-27 02:05:00|1863|1860|1862.8|1859.8|1863.5|1861|1861.5|1859.1|252
1658887800000|2022-07-27 02:10:00|1863|1860|1861.6|1859.6|1863.5|1861|1861.3|1859|272
1658888100000|2022-07-27 02:15:00|1861.7|1859.7|1861.4|1859.4|1862.5|1860|1861.3|1858.9|202
1658888400000|2022-07-27 02:20:00|1860.9|1858.9|1862.3|1860.3|1862.9|1860.4|1860.9|1858.9|231
1658888700000|2022-07-27 02:25:00|1862.1|1860.1|1863.2|1860.2|1863.6|1861|1862.1|1859.8|156
1658889000000|2022-07-27 02:30:00|1862.6|1860.6|1862.7|1860.7|1864.2|1861.6|1862.3|1859.8|284
1658889300000|2022-07-27 02:35:00|1862.9|1860.9|1863.8|1860.8|1864.3|1861.7|1862.3|1859.7|284
1658889600000|2022-07-27 02:40:00|1863.9|1860.9|1862.8|1860.8|1864|1861.3|1862.5|1860|204
1658889900000|2022-07-27 02:45:00|1863.4|1861.4|1862.8|1859.8|1864.6|1861.9|1862.2|1859.7|250
1658890200000|2022-07-27 02:50:00|1862.7|1859.7|1863.2|1860.2|1863.3|1860.8|1861.5|1859|239
1658890500000|2022-07-27 02:55:00|1863.1|1860.1|1862.8|1859.8|1863.3|1860.7|1861.4|1858.9|395
1658890800000|2022-07-27 03:00:00|1862.9|1859.9|1862.7|1860.7|1863.4|1861.1|1861.5|1859.1|275
1658891100000|2022-07-27 03:05:00|1862.6|1860.6|1861.8|1859.8|1864.2|1861.5|1861.6|1859.1|273
1658891400000|2022-07-27 03:10:00|1861.7|1859.7|1863.2|1860.2|1863.8|1860.8|1861.6|1859|318
1658891700000|2022-07-27 03:15:00|1863.1|1860.1|1861.9|1858.9|1863.2|1860.3|1860.8|1858.6|265
1658892000000|2022-07-27 03:20:00|1862|1859|1861|1859|1862.9|1860.1|1860.7|1858.6|256
1658892300000|2022-07-27 03:25:00|1861.4|1859.4|1860.6|1858.6|1862|1859.7|1859.8|1857.4|333
1658892600000|2022-07-27 03:30:00|1861|1859|1861|1859|1861.8|1859.1|1860.3|1857.9|127
1658892900000|2022-07-27 03:35:00|1861.3|1859.3|1861.3|1858.3|1862.1|1859.6|1860.3|1857.9|138
1658893200000|2022-07-27 03:40:00|1861.4|1858.4|1861.7|1858.7|1862.1|1859.2|1859.9|1857.7|158
1658893500000|2022-07-27 03:45:00|1861.9|1858.9|1861.6|1858.6|1863.2|1860.3|1861.1|1858.5|169
1658893800000|2022-07-27 03:50:00|1861.7|1858.7|1860.6|1858.6|1862.1|1859.8|1860.6|1858|91
1658894100000|2022-07-27 03:55:00|1860.5|1858.5|1860.9|1857.9|1861.2|1858.7|1860.2|1857.8|67
1658894400000|2022-07-27 04:00:00|1860.8|1857.8|1860.1|1857.1|1860.9|1858|1859.4|1856.7|92
1658894700000|2022-07-27 04:05:00|1860.2|1857.2|1860.7|1857.7|1860.8|1858.3|1859.4|1856.9|126
1658895000000|2022-07-27 04:10:00|1860.8|1857.8|1860.1|1857.1|1860.8|1858.3|1859.5|1856.8|95
1658895300000|2022-07-27 04:15:00|1860.2|1857.2|1861.2|1858.2|1861.8|1858.8|1859.6|1856.6|183
1658895600000|2022-07-27 04:20:00|1861.3|1858.3|1861.1|1858.1|1861.5|1858.9|1860.5|1857.8|145
1658895900000|2022-07-27 04:25:00|1860.8|1857.8|1860.3|1858.3|1861|1858.7|1860|1857.5|98
1658896200000|2022-07-27 04:30:00|1860.4|1858.4|1859.1|1857.1|1861|1858.8|1858.8|1856.8|112
1658896500000|2022-07-27 04:35:00|1859|1857|1859.6|1857.6|1860.3|1858.1|1859|1857|98
1658896800000|2022-07-27 04:40:00|1859.7|1857.7|1859.8|1857.8|1860.1|1858|1859.5|1857.1|109
1658897100000|2022-07-27 04:45:00|1859.7|1857.7|1858.5|1855.5|1859.9|1857.9|1857.4|1854.5|220
1658897400000|2022-07-27 04:50:00|1858.7|1855.7|1859.4|1856.4|1859.6|1856.6|1857.9|1854.9|244
1658897700000|2022-07-27 04:55:00|1859.5|1856.5|1859.3|1856.3|1860.1|1857.1|1858.9|1856|170
1658898000000|2022-07-27 05:00:00|1859.5|1856.5|1859|1856|1859.6|1856.6|1857.7|1855|169
1658898300000|2022-07-27 05:05:00|1859.2|1856.2|1858.9|1855.9|1859.7|1856.8|1857.9|1855.4|154
1658898600000|2022-07-27 05:10:00|1858.8|1855.8|1859.4|1856.4|1859.9|1857.2|1858.6|1855.6|173
1658898900000|2022-07-27 05:15:00|1859.3|1856.3|1859.2|1856.2|1859.9|1857.4|1858.5|1855.7|161
1658899200000|2022-07-27 05:20:00|1859.3|1856.3|1859|1856|1859.9|1856.9|1858.4|1855.5|166
1658899500000|2022-07-27 05:25:00|1858.8|1855.8|1860.1|1857.1|1860.5|1857.5|1858.8|1855.8|133
1658899800000|2022-07-27 05:30:00|1860.3|1857.3|1862.1|1859.1|1863.8|1860.8|1860|1857|513
1658900100000|2022-07-27 05:35:00|1862|1859|1863.4|1861.4|1864.7|1862|1862|1859|333
1658900400000|2022-07-27 05:40:00|1863.6|1861.6|1866|1863|1866.6|1863.8|1862.2|1859.5|270
1658900700000|2022-07-27 05:45:00|1866.1|1863.1|1865.4|1862.4|1866.5|1864|1864.3|1861.8|214
1658901000000|2022-07-27 05:50:00|1865.3|1862.3|1865.4|1862.4|1866.1|1863.1|1864.6|1862|183
1658901300000|2022-07-27 05:55:00|1865.5|1862.5|1867.1|1864.1|1867.2|1864.2|1864.9|1862|196
1658901600000|2022-07-27 06:00:00|1867.2|1864.2|1869|1866|1870|1867|1866.5|1863.5|372
1658901900000|2022-07-27 06:05:00|1869.1|1866.1|1868|1865|1869.3|1866.8|1867.4|1865|272
1658902200000|2022-07-27 06:10:00|1868.1|1865.1|1867.6|1865.6|1869.2|1866.7|1867.2|1864.6|278
1658902500000|2022-07-27 06:15:00|1867.5|1865.5|1866.8|1863.8|1868.1|1865.6|1866.3|1863.3|296
1658902800000|2022-07-27 06:20:00|1866.9|1863.9|1866.9|1863.9|1867.7|1865|1866.3|1863.3|246
1658903100000|2022-07-27 06:25:00|1866.5|1863.5|1865.5|1862.5|1867.6|1865.1|1865.2|1862.4|247
1658903400000|2022-07-27 06:30:00|1865.7|1862.7|1865|1862|1866.1|1863.1|1864.1|1861.4|334
1658903700000|2022-07-27 06:35:00|1865.1|1862.1|1864|1861|1865.7|1862.7|1862.7|1859.9|321
1658904000000|2022-07-27 06:40:00|1863.9|1860.9|1864|1861|1864.6|1861.7|1863.1|1860.4|367
1658904300000|2022-07-27 06:45:00|1863.9|1860.9|1863.1|1861.1|1865|1862|1862.9|1860.4|307
1658904600000|2022-07-27 06:50:00|1863.6|1860.6|1864.4|1861.4|1865.4|1862.4|1862.3|1859.7|327
1658904900000|2022-07-27 06:55:00|1864.2|1861.2|1865|1862|1865.8|1863.1|1863.3|1860.8|365
1658905200000|2022-07-27 07:00:00|1864.9|1861.9|1866.6|1863.6|1867.1|1864.1|1863.5|1860.5|474
1658905500000|2022-07-27 07:05:00|1866.5|1863.5|1866.8|1863.8|1868|1865.6|1865.9|1863.4|402
1658905800000|2022-07-27 07:10:00|1866.9|1863.9|1865.7|1862.7|1867.4|1864.8|1864.5|1861.8|326
1658906100000|2022-07-27 07:15:00|1865.2|1863.2|1866.2|1863.2|1867.2|1864.5|1863.5|1860.9|417
1658906400000|2022-07-27 07:20:00|1866.3|1863.3|1864.7|1861.7|1866.3|1863.8|1864.2|1861.4|356
1658906700000|2022-07-27 07:25:00|1864.8|1861.8|1866.4|1863.4|1866.5|1864.3|1864.2|1861.6|359
1658907000000|2022-07-27 07:30:00|1866.3|1863.3|1865.3|1863.3|1866.3|1864.1|1863.8|1861.6|233
1658907300000|2022-07-27 07:35:00|1865.1|1863.1|1866.6|1863.6|1868|1865.5|1865.1|1863.1|379
1658907600000|2022-07-27 07:40:00|1866.5|1863.5|1863.4|1860.4|1866.9|1864.5|1862.7|1859.9|371
1658907900000|2022-07-27 07:45:00|1863.3|1860.3|1865.3|1862.3|1865.5|1862.8|1861.9|1859.1|346
1658908200000|2022-07-27 07:50:00|1865.4|1862.4|1866.5|1863.5|1867.8|1865.3|1865.2|1862.4|304
1658908500000|2022-07-27 07:55:00|1866.6|1863.6|1867.8|1865.8|1868.4|1865.9|1866.4|1863.6|247
1658908800000|2022-07-27 08:00:00|1867.9|1865.9|1870.7|1868.7|1874.4|1871.8|1867.7|1865.3|424
1658909100000|2022-07-27 08:05:00|1870.8|1868.8|1873.9|1871.9|1875.7|1873|1870.5|1868.4|451
1658909400000|2022-07-27 08:10:00|1873.8|1871.8|1877.9|1875.9|1878.6|1876.6|1873.8|1871.8|513
1658909700000|2022-07-27 08:15:00|1877.7|1875.7|1880.2|1878.2|1881|1878.8|1876.7|1874|496
1658910000000|2022-07-27 08:20:00|1880.5|1878.5|1879.7|1877.7|1883.6|1881.2|1878.9|1876.7|467
1658910300000|2022-07-27 08:25:00|1880.1|1878.1|1879.1|1876.1|1881|1878.5|1878|1876|361
1658910600000|2022-07-27 08:30:00|1879.2|1876.2|1880.1|1877.1|1881.2|1879.2|1878.6|1875.9|420
1658910900000|2022-07-27 08:35:00|1880.3|1877.3|1877.9|1875.9|1880.7|1878.2|1877.3|1874.8|420
1658911200000|2022-07-27 08:40:00|1878.6|1875.6|1878.3|1875.3|1878.9|1876.6|1877|1874.8|348
1658911500000|2022-07-27 08:45:00|1878.2|1875.2|1877.8|1875.8|1879.3|1876.6|1877.6|1875|304
1658911800000|2022-07-27 08:50:00|1877.9|1875.9|1877.5|1875.5|1879.2|1876.7|1877.2|1874.7|376
1658912100000|2022-07-27 08:55:00|1877.6|1875.6|1876|1874|1878.5|1876.3|1875.7|1873.6|359
1658912400000|2022-07-27 09:00:00|1875.9|1873.9|1876.5|1874.5|1877.6|1875.6|1875.1|1872.8|289
1658912700000|2022-07-27 09:05:00|1876.6|1874.6|1878.5|1876.5|1880.4|1878.4|1875.5|1873.5|332
1658913000000|2022-07-27 09:10:00|1878.6|1876.6|1878|1876|1879.5|1877.5|1877.4|1875.4|281
1658913300000|2022-07-27 09:15:00|1877.9|1875.9|1877.3|1875.3|1877.9|1875.9|1877.1|1874.9|168
1658913600000|2022-07-27 09:20:00|1877.2|1875.2|1876.3|1874.3|1877.4|1875.4|1876.1|1873.8|123
1658913900000|2022-07-27 09:25:00|1876.4|1874.4|1875.4|1873.4|1876.6|1874.6|1874.9|1872.9|201
1658914200000|2022-07-27 09:30:00|1875.5|1873.5|1875.5|1873.5|1876.6|1874.6|1875.4|1873.4|195
1658914500000|2022-07-27 09:35:00|1875.6|1873.6|1876.5|1874.5|1877.2|1875.1|1875.5|1873.5|230
1658914800000|2022-07-27 09:40:00|1876.6|1874.6|1876.5|1874.5|1876.9|1874.9|1876.2|1874.2|142
1658915100000|2022-07-27 09:45:00|1876.7|1874.7|1874.9|1872.9|1876.9|1874.9|1874.7|1872.5|265
1658915400000|2022-07-27 09:50:00|1874.8|1872.8|1873.2|1871.2|1875.4|1873.4|1872.6|1870.4|290
1658915700000|2022-07-27 09:55:00|1873.3|1871.3|1872.9|1870.9|1873.8|1871.6|1872.8|1870.5|137
1658916000000|2022-07-27 10:00:00|1872.8|1870.8|1873.3|1871.3|1873.9|1871.9|1872.2|1870.2|129
1658916300000|2022-07-27 10:05:00|1873.4|1871.4|1874.6|1872.6|1875.8|1873.8|1873.3|1871.3|147
1658916600000|2022-07-27 10:10:00|1874.9|1872.9|1876|1874|1876.8|1874.8|1874.5|1872.5|128
1658916900000|2022-07-27 10:15:00|1875.9|1873.9|1877.9|1875.9|1878.4|1876.4|1875.7|1873.7|169
1658917200000|2022-07-27 10:20:00|1878|1876|1877.2|1875.2|1878.6|1876.6|1876.9|1874.9|177
1658917500000|2022-07-27 10:25:00|1877.3|1875.3|1877.6|1875.6|1878.1|1876.1|1876.5|1874.5|180
1658917800000|2022-07-27 10:30:00|1877.7|1875.7|1878.7|1876.7|1879|1876.7|1876.8|1874.8|276
1658918100000|2022-07-27 10:35:00|1878.6|1876.6|1878.6|1876.6|1879.9|1877.5|1877.5|1875.4|229
1658918400000|2022-07-27 10:40:00|1878.7|1876.7|1880.7|1878.7|1881.5|1879.5|1878.5|1876.5|211
1658918700000|2022-07-27 10:45:00|1880.9|1878.9|1878.8|1876.8|1881.1|1879.1|1877.9|1875.9|168
1658919000000|2022-07-27 10:50:00|1878.9|1876.9|1878|1876|1879.4|1876.9|1877.6|1875.3|237
1658919300000|2022-07-27 10:55:00|1878.1|1876.1|1877.9|1875.9|1878.9|1876.9|1877.2|1875.2|196
1658919600000|2022-07-27 11:00:00|1877.8|1875.8|1882.8|1879.8|1883.9|1881.5|1877.4|1875.1|326
1658919900000|2022-07-27 11:05:00|1882.9|1879.9|1884.4|1882.4|1885.2|1882.7|1882.1|1879.8|330
1658920200000|2022-07-27 11:10:00|1884.8|1881.8|1886.1|1884.1|1887.6|1885.2|1884.1|1881.6|360
1658920500000|2022-07-27 11:15:00|1886.2|1884.2|1884.2|1882.2|1886.2|1884.2|1884|1882|220
1658920800000|2022-07-27 11:20:00|1884.1|1882.1|1884|1882|1884.9|1882.8|1883.5|1881.5|208
1658921100000|2022-07-27 11:25:00|1883.9|1881.9|1884.4|1882.4|1884.7|1882.7|1883.8|1881.1|220
1658921400000|2022-07-27 11:30:00|1884.3|1882.3|1884.2|1882.2|1884.8|1882.8|1883.1|1881.1|217
1658921700000|2022-07-27 11:35:00|1884.4|1882.4|1884|1882|1886.2|1884.2|1883.3|1881.3|205
1658922000000|2022-07-27 11:40:00|1884.1|1882.1|1882.3|1880.3|1884.9|1882.9|1882.2|1880.2|212
1658922300000|2022-07-27 11:45:00|1882.4|1880.4|1881.2|1879.2|1882.5|1880.5|1881.2|1879.2|152
1658922600000|2022-07-27 11:50:00|1881.3|1879.3|1879.1|1877.1|1882.4|1880.4|1879|1877|214
1658922900000|2022-07-27 11:55:00|1879.2|1877.2|1877.7|1875.7|1879.8|1877.8|1877.3|1875.3|221
1658923200000|2022-07-27 12:00:00|1877.8|1875.8|1877.8|1875.8|1878.5|1876.5|1877.3|1875.3|265
1658923500000|2022-07-27 12:05:00|1877.9|1875.9|1880.6|1878.6|1881.2|1879.2|1877.5|1875.5|325
1658923800000|2022-07-27 12:10:00|1880.5|1878.5|1881.6|1879.6|1881.7|1879.7|1879.7|1877.7|232
1658924100000|2022-07-27 12:15:00|1881.5|1879.5|1883|1881|1884.1|1882.1|1880.7|1878.7|269
1658924400000|2022-07-27 12:20:00|1883.2|1881.2|1879.6|1877.6|1884|1882|1878.9|1876.9|398
1658924700000|2022-07-27 12:25:00|1880.5|1878.5|1884.2|1881.2|1887|1884.8|1880.5|1878.5|530
1658925000000|2022-07-27 12:30:00|1884.1|1881.1|1871.8|1869.8|1884.6|1881.6|1870.7|1868.7|838
1658925300000|2022-07-27 12:35:00|1871.9|1869.9|1873.6|1871.6|1874|1872|1870.8|1868.7|493
1658925600000|2022-07-27 12:40:00|1873.5|1871.5|1873.3|1871.3|1875.2|1872.9|1871.1|1869.1|399
1658925900000|2022-07-27 12:45:00|1873.2|1871.2|1873.8|1871.8|1875.5|1873.5|1873.1|1871.1|284
1658926200000|2022-07-27 12:50:00|1873.7|1871.7|1869.5|1867.5|1874.8|1872.8|1869.5|1867.5|356
1658926500000|2022-07-27 12:55:00|1869.7|1867.7|1867.6|1865.6|1870.9|1868.1|1866.6|1864.6|337
1658926800000|2022-07-27 13:00:00|1867.4|1865.4|1862.8|1860.8|1867.7|1865.7|1861.2|1859.2|891
1658927100000|2022-07-27 13:05:00|1863.1|1861.1|1862.6|1860.6|1865.1|1862.7|1860.8|1858.4|731
1658927400000|2022-07-27 13:10:00|1862.7|1860.7|1861.9|1859.9|1863.2|1860.9|1860.4|1857.7|746
1658927700000|2022-07-27 13:15:00|1862.1|1860.1|1862.2|1860.2|1863.7|1861.5|1861.1|1858.8|655
1658928000000|2022-07-27 13:20:00|1862.1|1860.1|1866.9|1863.9|1867.8|1865.8|1861.6|1859.4|720
1658928300000|2022-07-27 13:25:00|1867|1864|1863.7|1861.7|1867.4|1865.1|1861.1|1858.6|663
1658928600000|2022-07-27 13:30:00|1863.8|1861.8|1862.4|1860.4|1867.8|1865.2|1862.2|1859.7|1039
1658928900000|2022-07-27 13:35:00|1862.3|1860.3|1865|1863|1865.8|1863.2|1861.3|1858.6|896
1658929200000|2022-07-27 13:40:00|1864.9|1862.9|1860.6|1857.6|1866.5|1864.1|1859.2|1857.1|1026
1658929500000|2022-07-27 13:45:00|1860.8|1857.8|1858.7|1855.7|1862.1|1860|1857.2|1854.3|888
1658929800000|2022-07-27 13:50:00|1858.6|1855.6|1854.2|1852.2|1860.3|1858.3|1853.9|1851.9|709
1658930100000|2022-07-27 13:55:00|1853.8|1851.8|1854.3|1851.3|1856.1|1854|1850.1|1847.6|670
1658930400000|2022-07-27 14:00:00|1854.2|1851.2|1851.5|1848.5|1856|1853.1|1847.4|1844.8|672
1658930700000|2022-07-27 14:05:00|1851.6|1848.6|1848|1845|1852.6|1850.6|1846.2|1844.1|656
1658931000000|2022-07-27 14:10:00|1847.4|1845.4|1846.5|1844.5|1849.7|1847.4|1846.3|1843.9|573
1658931300000|2022-07-27 14:15:00|1846.4|1844.4|1849.4|1847.4|1851.6|1849.6|1846.4|1843.8|553
1658931600000|2022-07-27 14:20:00|1849.3|1847.3|1850.2|1848.2|1852.3|1850.2|1849|1846.8|485
1658931900000|2022-07-27 14:25:00|1850.3|1848.3|1848.8|1846.8|1851|1848.7|1848.6|1846|540
1658932200000|2022-07-27 14:30:00|1848.7|1846.7|1848.9|1846.9|1851.1|1848.7|1848.3|1845.9|620
1658932500000|2022-07-27 14:35:00|1849|1847|1850.2|1848.2|1853.1|1850.9|1848.4|1846.1|580
1658932800000|2022-07-27 14:40:00|1850.4|1848.4|1851.4|1849.4|1852.1|1850.1|1850.1|1848.1|430
1658933100000|2022-07-27 14:45:00|1851.3|1849.3|1856.3|1854.3|1856.9|1854.9|1850.7|1848.3|554
1658933400000|2022-07-27 14:50:00|1856.4|1854.4|1860.3|1858.3|1860.6|1858.6|1855.7|1853.3|683
1658933700000|2022-07-27 14:55:00|1860.4|1858.4|1865.2|1863.2|1866.1|1864.1|1860.1|1858.1|568
1658934000000|2022-07-27 15:00:00|1865.1|1863.1|1862.5|1860.5|1866.6|1864.5|1862|1859.9|464
1658934300000|2022-07-27 15:05:00|1862.4|1860.4|1862.9|1860.9|1864|1861.6|1862|1860|318
1658934600000|2022-07-27 15:10:00|1863.4|1861.4|1862.3|1860.3|1863.6|1861.6|1860.4|1858.4|331
1658934900000|2022-07-27 15:15:00|1862.4|1860.4|1866.2|1864.2|1866.7|1864.7|1861.7|1859.7|363
1658935200000|2022-07-27 15:20:00|1866.7|1864.7|1864.7|1862.7|1867.8|1865.8|1864.2|1862.2|323
1658935500000|2022-07-27 15:25:00|1864.6|1862.6|1863.7|1861.7|1865.8|1863.8|1863.6|1861.6|251
1658935800000|2022-07-27 15:30:00|1863.8|1861.8|1866.6|1864.6|1867.3|1865.3|1863.7|1861.7|347
1658936100000|2022-07-27 15:35:00|1866.7|1864.7|1865.9|1863.9|1868|1866|1865.5|1863.5|191
1658936400000|2022-07-27 15:40:00|1865.8|1863.8|1865.5|1863.5|1866.8|1864.8|1865|1862.9|191
1658936700000|2022-07-27 15:45:00|1865.4|1863.4|1868.2|1866.2|1868.8|1866.6|1865.4|1863.4|348
1658937000000|2022-07-27 15:50:00|1867.9|1865.9|1866.7|1864.7|1869|1866.6|1866.3|1864.3|251
1658937300000|2022-07-27 15:55:00|1866.8|1864.8|1866.8|1864.8|1867.4|1865.3|1866.4|1864.2|180
1658937600000|2022-07-27 16:00:00|1866.9|1864.9|1866.8|1864.8|1867.9|1865.8|1865.4|1863.4|210
1658937900000|2022-07-27 16:05:00|1866.7|1864.7|1865.5|1863.5|1867.1|1865.1|1864.4|1862.4|161
1658938200000|2022-07-27 16:10:00|1865.7|1863.7|1866.3|1864.3|1866.4|1864.4|1865.3|1863.3|163
1658938500000|2022-07-27 16:15:00|1866.4|1864.4|1864.8|1862.8|1866.5|1864.5|1864.2|1862.2|179
1658938800000|2022-07-27 16:20:00|1864.9|1862.9|1864.3|1862.3|1865.4|1863.4|1863.7|1861.7|101
1658939100000|2022-07-27 16:25:00|1864.4|1862.4|1864.7|1862.7|1864.9|1862.9|1864.3|1862.3|121
1658939400000|2022-07-27 16:30:00|1864.6|1862.6|1864.3|1862.3|1864.9|1862.9|1863.7|1861.7|154
1658939700000|2022-07-27 16:35:00|1864.2|1862.2|1864.4|1862.4|1865|1863|1864|1861.6|189
1658940000000|2022-07-27 16:40:00|1864.3|1862.3|1865.4|1863.4|1865.9|1863.5|1864|1861.7|160
1658940300000|2022-07-27 16:45:00|1865.5|1863.5|1866.4|1864.4|1867.2|1865.1|1865.4|1863.4|169
1658940600000|2022-07-27 16:50:00|1866.5|1864.5|1867.8|1865.8|1868.4|1866.2|1866.4|1864.2|222
1658940900000|2022-07-27 16:55:00|1867.9|1865.9|1867.3|1865.3|1868.3|1866.3|1867|1865|225
1658941200000|2022-07-27 17:00:00|1867.2|1865.2|1867.9|1865.9|1868.2|1866.2|1866.4|1864|180
1658941500000|2022-07-27 17:05:00|1868|1866|1867.7|1865.7|1868.2|1866.1|1867|1864.9|223
1658941800000|2022-07-27 17:10:00|1867.6|1865.6|1869.5|1867.5|1869.8|1867.8|1867.5|1865.5|157
1658942100000|2022-07-27 17:15:00|1869.4|1867.4|1868.6|1866.6|1869.5|1867.5|1868.2|1866.2|96
1658942400000|2022-07-27 17:20:00|1868.5|1866.5|1867.8|1865.8|1868.7|1866.7|1867.2|1864.9|130
1658942700000|2022-07-27 17:25:00|1868.1|1866.1|1868|1866|1868.9|1866.4|1867.1|1865|220
1658943000000|2022-07-27 17:30:00|1867.5|1865.5|1866.4|1864.4|1867.7|1865.7|1866.2|1864.2|222
1658943300000|2022-07-27 17:35:00|1866.3|1864.3|1866.4|1864.4|1867.1|1864.9|1866|1863.7|265
1658943600000|2022-07-27 17:40:00|1866.5|1864.5|1869|1867|1869.2|1867.2|1866.5|1864.5|231
1658943900000|2022-07-27 17:45:00|1868.9|1866.9|1868.1|1866.1|1869.6|1867.1|1867.8|1865.7|247
1658944200000|2022-07-27 17:50:00|1868|1866|1872.2|1869.2|1872.5|1869.8|1867.9|1865.3|231
1658944500000|2022-07-27 17:55:00|1872.3|1869.3|1875.1|1872.1|1879|1873.2|1871.2|1868.2|601
1658944800000|2022-07-27 18:00:00|1878.1|1870.8|1881.7|1878.7|1888.1|1885.1|1869.6|1865.7|1463
1658945100000|2022-07-27 18:05:00|1881.9|1878.9|1877.8|1874.8|1882.3|1879.3|1873.1|1870.1|1354
1658945400000|2022-07-27 18:10:00|1878|1875|1879.8|1876.8|1883.5|1880.5|1877.4|1874.4|1115
1658945700000|2022-07-27 18:15:00|1879.9|1876.9|1882|1879|1882.6|1879.6|1879.6|1876.6|800
1658946000000|2022-07-27 18:20:00|1882.1|1879.1|1881|1878|1884.5|1881.5|1880.4|1877.4|792
1658946300000|2022-07-27 18:25:00|1881.1|1878.1|1883.1|1880.1|1883.9|1880.9|1880|1877|867
1658946600000|2022-07-27 18:30:00|1882.8|1879.8|1870.4|1867.4|1883.9|1880.9|1867.9|1864.9|1497
1658946900000|2022-07-27 18:35:00|1870.9|1867.9|1886.4|1883.4|1888.1|1885.1|1870.3|1867.3|1738
1658947200000|2022-07-27 18:40:00|1886.5|1883.5|1896.2|1893.2|1899.3|1896.3|1886.5|1883.5|1773
1658947500000|2022-07-27 18:45:00|1896.8|1893.8|1902|1899|1902.3|1899.3|1895.9|1892.9|1594
1658947800000|2022-07-27 18:50:00|1901.9|1898.9|1910.9|1907.9|1914|1911|1900.6|1897.6|1531
1658948100000|2022-07-27 18:55:00|1911|1908|1902.9|1899.9|1912.8|1909.8|1900.9|1897.9|1396
1658948400000|2022-07-27 19:00:00|1903.2|1900.2|1907.3|1904.3|1908.2|1905.2|1898.6|1895.6|1402
1658948700000|2022-07-27 19:05:00|1907.8|1904.8|1911.1|1908.1|1912.6|1909.6|1905.8|1902.8|1116
1658949000000|2022-07-27 19:10:00|1911.4|1908.4|1912.9|1909.9|1914.9|1911.9|1910.9|1907.9|955
1658949300000|2022-07-27 19:15:00|1913.4|1910.4|1912.2|1909.2|1915.5|1912.5|1910.5|1907.5|907
1658949600000|2022-07-27 19:20:00|1912.1|1909.1|1913.8|1910.8|1914.9|1911.9|1909.3|1906.3|885
1658949900000|2022-07-27 19:25:00|1913.9|1910.9|1913.4|1910.4|1914.7|1911.7|1911.5|1908.5|729
1658950200000|2022-07-27 19:30:00|1913.1|1910.1|1913.3|1910.3|1915.1|1912.1|1911.5|1908.5|644
1658950500000|2022-07-27 19:35:00|1913|1910|1908.1|1905.1|1913.6|1910.6|1908|1905|767
1658950800000|2022-07-27 19:40:00|1907.9|1904.9|1906.8|1903.8|1912|1909.7|1906.8|1903.8|653
1658951100000|2022-07-27 19:45:00|1906.9|1903.9|1906.8|1903.8|1908.7|1906|1906|1903|434
1658951400000|2022-07-27 19:50:00|1907.1|1904.1|1910|1907|1910.5|1907.7|1906.4|1903.4|495
1658951700000|2022-07-27 19:55:00|1910.1|1907.1|1909|1906|1910.6|1907.6|1906.9|1903.9|532
1658952000000|2022-07-27 20:00:00|1908.9|1905.9|1910.8|1907.8|1912.7|1909.7|1905.2|1902.2|642
1658952300000|2022-07-27 20:05:00|1910.7|1907.7|1910.8|1907.8|1910.9|1908.3|1907.9|1904.9|312
1658952600000|2022-07-27 20:10:00|1910.7|1907.7|1909.7|1906.7|1911.5|1908.8|1908.7|1906.1|294
1658952900000|2022-07-27 20:15:00|1909.8|1906.8|1911.5|1908.5|1912.8|1910.1|1909.6|1906.6|209
1658953200000|2022-07-27 20:20:00|1911.4|1908.4|1910.1|1907.1|1911.5|1908.5|1909.9|1906.9|154
1658953500000|2022-07-27 20:25:00|1910.6|1907.6|1910.4|1907.4|1911.6|1909.1|1910.3|1907.3|135
1658953800000|2022-07-27 20:30:00|1910.5|1907.5|1911.7|1908.7|1912.7|1909.7|1910.5|1907.5|161
1658954100000|2022-07-27 20:35:00|1911.8|1908.8|1912.6|1909.6|1912.7|1909.7|1911.7|1908.7|137
1658954400000|2022-07-27 20:40:00|1912.5|1909.5|1910.8|1907.8|1913.2|1910.2|1910.5|1907.5|139
1658954700000|2022-07-27 20:45:00|1910.5|1907.5|1911.1|1908.1|1911.7|1908.7|1910.4|1907.4|151
1658955000000|2022-07-27 20:50:00|1911.2|1908.2|1911.7|1908.7|1913.2|1910.2|1910.7|1907.7|134
1658955300000|2022-07-27 20:55:00|1911.9|1908.9|1910|1907|1913.1|1909.2|1908.9|1901.9|321
1658959200000|2022-07-27 22:00:00|1911|1908|1912.2|1909.2|1915.6|1910.8|1911|1906.1|362
1658959500000|2022-07-27 22:05:00|1911.7|1908.7|1911|1908|1913.2|1909.9|1910.9|1907.9|290
1658959800000|2022-07-27 22:10:00|1911.1|1908.1|1911.5|1908.5|1912.2|1909.2|1910.6|1907.6|183
1658960100000|2022-07-27 22:15:00|1911.4|1908.4|1909.8|1906.8|1912|1909|1909.7|1906.7|160
1658960400000|2022-07-27 22:20:00|1909.7|1906.7|1909.9|1906.9|1911|1908|1909.3|1906.3|128
1658960700000|2022-07-27 22:25:00|1910.4|1907.4|1910.7|1907.7|1910.9|1907.9|1909.4|1906.5|133
1658961000000|2022-07-27 22:30:00|1911|1908|1910.7|1907.7|1911.3|1908.4|1910|1907.1|162
1658961300000|2022-07-27 22:35:00|1910.1|1908.1|1908.7|1905.7|1910.7|1908.3|1907.7|1905.2|156
1658961600000|2022-07-27 22:40:00|1908.6|1905.6|1907.7|1904.7|1909.1|1906.2|1907.4|1904.4|149
1658961900000|2022-07-27 22:45:00|1907.8|1904.8|1908.6|1905.6|1909|1906|1907.2|1904.4|174
1658962200000|2022-07-27 22:50:00|1908.5|1905.5|1909.4|1906.4|1909.6|1906.6|1908.2|1905.2|202
1658962500000|2022-07-27 22:55:00|1909.3|1906.3|1910.4|1907.4|1910.6|1907.6|1908.9|1905.9|185
1658962800000|2022-07-27 23:00:00|1910.5|1907.5|1911.1|1908.1|1911.5|1908.5|1910|1907|216
1658963100000|2022-07-27 23:05:00|1910.7|1907.7|1913|1910|1913.6|1910.6|1910.7|1907.7|198
1658963400000|2022-07-27 23:10:00|1913.1|1910.1|1917.7|1914.7|1917.8|1914.8|1912.5|1909.5|257
1658963700000|2022-07-27 23:15:00|1918.8|1913.6|1918.9|1915.9|1919.5|1916.9|1917.7|1913.6|158
1658964000000|2022-07-27 23:20:00|1919|1916|1917.4|1914.4|1919|1916.4|1916.9|1914|145
1658964300000|2022-07-27 23:25:00|1917.6|1914.6|1918|1915|1918.3|1916|1917.1|1914.5|139
1658964600000|2022-07-27 23:30:00|1918.1|1915.1|1917.9|1914.9|1918.1|1915.6|1917|1914|127
1658964900000|2022-07-27 23:35:00|1917.8|1914.8|1917.2|1915.2|1918.1|1915.4|1916.4|1913.9|135
1658965200000|2022-07-27 23:40:00|1917.8|1914.8|1918.7|1915.7|1920.1|1917.2|1917.3|1914.3|217
1658965500000|2022-07-27 23:45:00|1918.6|1915.6|1918.1|1915.1|1919.1|1916.9|1917.9|1914.9|164
1658965800000|2022-07-27 23:50:00|1918|1915|1916.7|1913.7|1918.7|1915.7|1916.6|1913.6|131
1658966100000|2022-07-27 23:55:00|1916.6|1913.6|1916.9|1913.9|1917.6|1914.6|1915.6|1912.9|173
1658966400000|2022-07-28 00:00:00|1916.8|1913.8|1917.9|1914.9|1918.7|1915.7|1916|1913|311
1658966700000|2022-07-28 00:05:00|1918|1915|1918.9|1915.9|1919.7|1916.7|1917.8|1914.8|251
1658967000000|2022-07-28 00:10:00|1919|1916|1917.9|1914.9|1919.5|1916.5|1917.5|1914.6|210
1658967300000|2022-07-28 00:15:00|1917.8|1914.8|1917.2|1914.2|1918.5|1915.5|1916|1913|235
1658967600000|2022-07-28 00:20:00|1917.3|1914.3|1916.6|1913.6|1917.4|1914.8|1916|1913|203
1658967900000|2022-07-28 00:25:00|1916.7|1913.7|1915|1912|1916.9|1913.9|1914.9|1911.9|217
1658968200000|2022-07-28 00:30:00|1915.1|1912.1|1916.2|1913.2|1916.7|1913.7|1914.5|1911.7|212
1658968500000|2022-07-28 00:35:00|1916.3|1913.3|1914.8|1911.8|1916.3|1913.5|1914.5|1911.8|164
1658968800000|2022-07-28 00:40:00|1914.9|1911.9|1913.9|1910.9|1915.9|1912.9|1913.4|1910.7|206
1658969100000|2022-07-28 00:45:00|1914|1911|1913.4|1910.4|1914.3|1911.4|1912.6|1909.7|214
1658969400000|2022-07-28 00:50:00|1913.3|1910.3|1912.3|1910.3|1914.8|1912.2|1912.2|1909.5|254
1658969700000|2022-07-28 00:55:00|1912.2|1910.2|1912.3|1909.3|1913.3|1910.6|1911.4|1908.9|264
1658970000000|2022-07-28 01:00:00|1912.4|1909.4|1911.3|1908.3|1914|1911|1908|1905|1119
1658970300000|2022-07-28 01:05:00|1911.4|1908.4|1916|1913|1916.1|1913.1|1910.7|1907.7|769
1658970600000|2022-07-28 01:10:00|1916.1|1913.1|1918.8|1915.8|1919|1916|1914.3|1911.3|538
1658970900000|2022-07-28 01:15:00|1918.9|1915.9|1920.3|1917.3|1921.7|1918.7|1918.4|1915.4|505
1658971200000|2022-07-28 01:20:00|1920.2|1917.2|1919.8|1916.8|1921.1|1918.1|1918.8|1915.8|487
1658971500000|2022-07-28 01:25:00|1919.7|1916.7|1923.3|1920.3|1924|1921|1918.8|1915.8|504
1658971800000|2022-07-28 01:30:00|1923.2|1920.2|1926.1|1923.1|1926.9|1923.9|1922.7|1919.7|643
1658972100000|2022-07-28 01:35:00|1926|1923|1928.2|1925.2|1929|1926|1925.9|1922.9|939
1658972400000|2022-07-28 01:40:00|1928.1|1925.1|1926.9|1923.9|1928.8|1925.8|1926|1923|780
1658972700000|2022-07-28 01:45:00|1926.8|1923.8|1926.9|1923.9|1929.4|1926.4|1925.3|1922.3|806
1658973000000|2022-07-28 01:50:00|1926.8|1923.8|1924.3|1921.3|1927.6|1924.6|1922.4|1919.4|517
1658973300000|2022-07-28 01:55:00|1924.2|1921.2|1925.1|1922.1|1926.1|1923.1|1923.1|1920.1|484
1658973600000|2022-07-28 02:00:00|1924.7|1921.7|1924.3|1921.3|1925.7|1922.7|1923|1920|529
1658973900000|2022-07-28 02:05:00|1924.4|1921.4|1923.7|1920.7|1925|1922|1921.7|1918.7|449
1658974200000|2022-07-28 02:10:00|1923.8|1920.8|1927.1|1924.1|1927.1|1924.1|1922.9|1919.9|560
1658974500000|2022-07-28 02:15:00|1927.2|1924.2|1925.8|1922.8|1927.2|1924.2|1924.7|1921.7|416
1658974800000|2022-07-28 02:20:00|1926.1|1923.1|1925.5|1922.5|1927.8|1924.8|1925|1922|359
1658975100000|2022-07-28 02:25:00|1925.6|1922.6|1926.3|1923.3|1928|1925|1925.4|1922.4|387
1658975400000|2022-07-28 02:30:00|1926.4|1923.4|1925.6|1922.6|1926.4|1923.4|1923.9|1920.9|527
1658975700000|2022-07-28 02:35:00|1925.4|1922.4|1926.8|1923.8|1927.1|1924.1|1925.3|1922.3|406
1658976000000|2022-07-28 02:40:00|1926.9|1923.9|1926|1923|1927.8|1924.8|1925.8|1922.8|294
1658976300000|2022-07-28 02:45:00|1926.1|1923.1|1926.2|1923.2|1927.4|1924.4|1924.8|1921.8|384
1658976600000|2022-07-28 02:50:00|1926.4|1923.4|1927.4|1924.4|1928|1925|1926.3|1923.3|309
1658976900000|2022-07-28 02:55:00|1927.5|1924.5|1927.9|1924.9|1928.7|1925.7|1926.9|1923.9|265
1658977200000|2022-07-28 03:00:00|1928|1925|1928.2|1925.2|1929.2|1926.2|1927.8|1924.8|449
1658977500000|2022-07-28 03:05:00|1928.3|1925.3|1931.9|1928.9|1932.4|1929.4|1928.3|1925.3|340
1658977800000|2022-07-28 03:10:00|1931.8|1928.8|1930.9|1927.9|1932.7|1930.1|1930.1|1927.1|394
1658978100000|2022-07-28 03:15:00|1930.8|1927.8|1930.3|1927.3|1930.9|1927.9|1928.9|1925.9|269
1658978400000|2022-07-28 03:20:00|1930.4|1927.4|1930.9|1927.9|1931.4|1929|1929.5|1926.9|246
1658978700000|2022-07-28 03:25:00|1931|1928|1931.5|1928.5|1932.8|1929.8|1929.9|1926.9|358
1658979000000|2022-07-28 03:30:00|1931.4|1928.4|1929.6|1926.6|1931.6|1928.6|1928.5|1925.5|269
1658979300000|2022-07-28 03:35:00|1929.5|1926.5|1929.6|1926.6|1929.9|1926.9|1927.8|1925.4|309
1658979600000|2022-07-28 03:40:00|1929.5|1926.5|1928.8|1925.8|1929.7|1926.7|1928.3|1925.3|289
1658979900000|2022-07-28 03:45:00|1928.9|1925.9|1928.9|1925.9|1929.4|1926.4|1928|1925.1|248
1658980200000|2022-07-28 03:50:00|1929|1926|1928.1|1925.1|1929.1|1926.1|1927.8|1924.8|275
1658980500000|2022-07-28 03:55:00|1928.2|1925.2|1928.5|1925.5|1929.4|1926.6|1927.7|1924.7|273
1658980800000|2022-07-28 04:00:00|1928.6|1925.6|1930|1927|1930.9|1927.9|1928.4|1925.4|263
1658981100000|2022-07-28 04:05:00|1929.9|1926.9|1928.1|1925.1|1930.2|1927.5|1927.9|1924.9|202
1658981400000|2022-07-28 04:10:00|1928.2|1925.2|1927.1|1924.1|1928.7|1925.7|1926.5|1923.5|240
1658981700000|2022-07-28 04:15:00|1927.2|1924.2|1926.5|1923.5|1928.2|1925.2|1926.5|1923.5|166
1658982000000|2022-07-28 04:20:00|1926.4|1923.4|1927.2|1924.2|1928.2|1925.2|1926.1|1923.1|236
1658982300000|2022-07-28 04:25:00|1926.8|1923.8|1928|1925|1928.7|1925.7|1926.4|1923.4|223
1658982600000|2022-07-28 04:30:00|1928.2|1925.2|1927.1|1924.1|1928.8|1925.8|1926.5|1923.5|557
1658982900000|2022-07-28 04:35:00|1926.9|1923.9|1927.6|1924.6|1928.1|1925.1|1926.5|1923.5|234
1658983200000|2022-07-28 04:40:00|1927.5|1924.5|1927.4|1924.4|1928.1|1925.1|1927|1924|210
1658983500000|2022-07-28 04:45:00|1927.3|1924.3|1928.2|1925.2|1928.4|1926|1926.9|1923.9|202
1658983800000|2022-07-28 04:50:00|1927.9|1924.9|1927|1924|1929|1926|1926.9|1923.9|191
1658984100000|2022-07-28 04:55:00|1926.9|1923.9|1928.3|1925.3|1928.9|1925.9|1926.6|1923.6|204
1658984400000|2022-07-28 05:00:00|1928.1|1925.1|1930|1927|1930.1|1927.6|1928.1|1925.1|217
1658984700000|2022-07-28 05:05:00|1929.9|1926.9|1927.8|1924.8|1929.9|1926.9|1927.4|1924.4|193
1658985000000|2022-07-28 05:10:00|1927.9|1924.9|1929.2|1926.2|1929.6|1926.6|1927.9|1924.9|215
1658985300000|2022-07-28 05:15:00|1929.4|1926.4|1930.3|1927.3|1931.1|1928.1|1928.9|1925.9|169
1658985600000|2022-07-28 05:20:00|1930.2|1927.2|1931|1928|1931.1|1928.5|1929.7|1926.8|139
1658985900000|2022-07-28 05:25:00|1930.9|1927.9|1932.3|1929.3|1932.5|1929.7|1930.7|1927.7|226
1658986200000|2022-07-28 05:30:00|1932.4|1929.4|1932.2|1929.2|1932.8|1929.8|1929.1|1926.2|434
1658986500000|2022-07-28 05:35:00|1932|1930|1930.7|1927.7|1932.4|1930|1930.3|1927.7|266
1658986800000|2022-07-28 05:40:00|1930.8|1927.8|1931.7|1928.7|1932.4|1929.7|1929.7|1927.1|315
1658987100000|2022-07-28 05:45:00|1931.6|1928.6|1932.5|1929.5|1933.3|1930.4|1931.2|1928.2|351
1658987400000|2022-07-28 05:50:00|1932.6|1929.6|1932.4|1929.4|1933.7|1930.7|1932|1929|295
1658987700000|2022-07-28 05:55:00|1932.3|1929.3|1932.1|1929.1|1932.7|1929.7|1930.8|1928.1|264
1658988000000|2022-07-28 06:00:00|1931.9|1928.9|1930.6|1927.6|1932.4|1929.4|1930|1927|336
1658988300000|2022-07-28 06:05:00|1930.2|1927.2|1929.6|1926.6|1931.2|1928.2|1929.1|1926.1|354
1658988600000|2022-07-28 06:10:00|1929.7|1926.7|1929.7|1926.7|1930.2|1927.2|1929.4|1926.4|192
1658988900000|2022-07-28 06:15:00|1929.8|1926.8|1930|1927|1931.5|1928.7|1929|1926.5|329
1658989200000|2022-07-28 06:20:00|1930.1|1927.1|1930.2|1927.2|1931.2|1928.6|1929|1926.5|329
1658989500000|2022-07-28 06:25:00|1930.3|1927.3|1929.5|1926.5|1930.8|1928.1|1928.8|1925.9|346
1658989800000|2022-07-28 06:30:00|1929.6|1926.6|1931.9|1928.9|1934.3|1931.3|1929.5|1926.5|496
1658990100000|2022-07-28 06:35:00|1931.8|1928.8|1932.6|1929.6|1932.9|1929.9|1930.6|1927.6|401
1658990400000|2022-07-28 06:40:00|1932.7|1929.7|1932.1|1930.1|1933.1|1930.4|1931|1928.1|385
1658990700000|2022-07-28 06:45:00|1932.8|1929.8|1929.7|1927.7|1932.9|1930.2|1928.7|1926.1|499
1658991000000|2022-07-28 06:50:00|1929.8|1927.8|1932.7|1929.7|1934.6|1932.1|1929.5|1926.8|652
1658991300000|2022-07-28 06:55:00|1932.6|1929.6|1934.6|1932.6|1935.5|1932.8|1931.6|1929.4|526
1658991600000|2022-07-28 07:00:00|1934.7|1932.7|1935.5|1933.5|1937.1|1934.7|1932.8|1930.1|505
1658991900000|2022-07-28 07:05:00|1935.4|1933.4|1937|1934|1938|1935.5|1935|1932.5|449
1658992200000|2022-07-28 07:10:00|1936.9|1933.9|1937.9|1934.9|1938.1|1935.4|1936.1|1933.6|503
1658992500000|2022-07-28 07:15:00|1937.8|1934.8|1937.7|1935.7|1938.9|1936.9|1936.9|1934.6|394
1658992800000|2022-07-28 07:20:00|1937.6|1935.6|1930.4|1928.4|1937.8|1935.8|1930.4|1928.2|532
1658993100000|2022-07-28 07:25:00|1930.3|1928.3|1933.5|1931.5|1934.8|1932.3|1930.2|1927.4|516
1658993400000|2022-07-28 07:30:00|1933.6|1931.6|1933|1930|1934.3|1931.8|1931.8|1929.3|510
1658993700000|2022-07-28 07:35:00|1932.2|1930.2|1933.2|1931.2|1934.9|1932.3|1930.8|1928.1|389
1658994000000|2022-07-28 07:40:00|1933.1|1931.1|1932.9|1930.9|1937.2|1934.7|1931.8|1928.8|491
1658994300000|2022-07-28 07:45:00|1933.4|1930.4|1933.1|1930.1|1934.2|1931.5|1931.9|1929|444
1658994600000|2022-07-28 07:50:00|1933.2|1930.2|1934.7|1931.7|1934.8|1932.2|1932.7|1929.7|334
1658994900000|2022-07-28 07:55:00|1934.9|1931.9|1939.4|1937.4|1940.1|1937.9|1934.6|1931.6|492
1658995200000|2022-07-28 08:00:00|1939.7|1936.7|1948.1|1946.1|1948.6|1946.6|1939.1|1936.6|722
1658995500000|2022-07-28 08:05:00|1948.2|1946.2|1947.5|1945.5|1949.9|1947.7|1946|1943.5|598
1658995800000|2022-07-28 08:10:00|1947.3|1945.3|1951.7|1949.7|1952.8|1950.1|1947.3|1945.3|536
1658996100000|2022-07-28 08:15:00|1951.6|1949.6|1949.6|1947.6|1954.1|1952.1|1949.1|1947.1|484
1658996400000|2022-07-28 08:20:00|1949.5|1947.5|1951.1|1949.1|1951.6|1949.6|1949.3|1946.8|391
1658996700000|2022-07-28 08:25:00|1951|1949|1947.3|1945.3|1951.1|1949|1947|1945|409
1658997000000|2022-07-28 08:30:00|1947.2|1945.2|1943.6|1941.6|1947.4|1945.4|1942|1939.9|460
1658997300000|2022-07-28 08:35:00|1943.5|1941.5|1942.2|1940.2|1944.6|1942.2|1942|1939.9|393
1658997600000|2022-07-28 08:40:00|1942.1|1940.1|1942.7|1939.7|1943.1|1941|1941.6|1939.6|301
1658997900000|2022-07-28 08:45:00|1942|1940|1941.1|1939.1|1943.1|1940.9|1940.5|1938|324
1658998200000|2022-07-28 08:50:00|1941|1939|1940.7|1938.7|1942.7|1940.2|1940.4|1938.4|342
1658998500000|2022-07-28 08:55:00|1940.8|1938.8|1942.3|1939.3|1942.9|1940.3|1939|1936.7|509
1658998800000|2022-07-28 09:00:00|1942.5|1939.5|1943.1|1941.1|1943.1|1941.1|1940|1937.9|473
1658999100000|2022-07-28 09:05:00|1943|1941|1941.8|1938.8|1944|1941.6|1940|1937.5|443
1658999400000|2022-07-28 09:10:00|1941.9|1938.9|1942.1|1940.1|1942.8|1940.5|1940.6|1938.6|372
1658999700000|2022-07-28 09:15:00|1942|1940|1943.3|1941.3|1944.1|1942.1|1941.8|1939.6|307
1659000000000|2022-07-28 09:20:00|1943.2|1941.2|1944.3|1942.3|1944.9|1942.7|1942.3|1940.3|357
1659000300000|2022-07-28 09:25:00|1944.4|1942.4|1944.9|1942.9|1947.5|1945.3|1944.3|1942.3|401
1659000600000|2022-07-28 09:30:00|1945|1943|1944.5|1942.5|1945.5|1943.5|1942.9|1940.9|427
1659000900000|2022-07-28 09:35:00|1944.6|1942.6|1942.7|1940.7|1944.7|1942.7|1940.5|1938.3|319
1659001200000|2022-07-28 09:40:00|1942.8|1940.8|1943|1941|1943.9|1941.9|1942.6|1940.4|279
1659001500000|2022-07-28 09:45:00|1943.1|1941.1|1938.1|1936.1|1944.3|1942|1938|1935.7|456
1659001800000|2022-07-28 09:50:00|1938.2|1936.2|1936.1|1934.1|1939|1936.6|1936|1933.7|417
1659002100000|2022-07-28 09:55:00|1935.6|1933.6|1934.6|1932.6|1937.1|1934.6|1934.3|1932.2|359
1659002400000|2022-07-28 10:00:00|1934.7|1932.7|1936.7|1933.7|1938|1935.1|1934.4|1931.6|443
1659002700000|2022-07-28 10:05:00|1936.5|1933.5|1937.2|1934.2|1938.3|1935.3|1935.8|1933.4|323
1659003000000|2022-07-28 10:10:00|1937.3|1934.3|1936.2|1934.2|1939|1936.3|1936.1|1933.8|354
1659003300000|2022-07-28 10:15:00|1936.3|1934.3|1936.5|1934.5|1937.5|1935.1|1935.1|1933.1|409
1659003600000|2022-07-28 10:20:00|1936.7|1934.7|1938.6|1936.6|1940.6|1938.4|1936.4|1934.2|338
1659003900000|2022-07-28 10:25:00|1938.7|1936.7|1937.3|1934.3|1939.7|1937.4|1936.5|1933.8|356
1659004200000|2022-07-28 10:30:00|1937.4|1934.4|1938.4|1935.4|1939.1|1936.3|1935|1932.5|363
1659004500000|2022-07-28 10:35:00|1938.3|1935.3|1936.5|1933.5|1938.4|1936|1936.1|1933.5|229
1659004800000|2022-07-28 10:40:00|1936|1934|1932.9|1930.9|1937.1|1934.7|1932.8|1930.8|330
1659005100000|2022-07-28 10:45:00|1933.3|1931.3|1932.4|1930.4|1934.4|1931.7|1931.4|1929.3|400
1659005400000|2022-07-28 10:50:00|1932.3|1930.3|1930.5|1928.5|1932.9|1930.9|1930.1|1927.8|445
1659005700000|2022-07-28 10:55:00|1930.1|1928.1|1933.7|1931.7|1934.3|1932|1930|1928|379
1659006000000|2022-07-28 11:00:00|1933.8|1931.8|1934.8|1932.8|1936.6|1934.3|1933.1|1930.7|471
1659006300000|2022-07-28 11:05:00|1934.7|1932.7|1934.8|1932.8|1935.6|1933.3|1933.8|1931.3|323
1659006600000|2022-07-28 11:10:00|1934.7|1932.7|1934.9|1932.9|1935.5|1933.4|1933.9|1931.8|323
1659006900000|2022-07-28 11:15:00|1935.1|1933.1|1933.2|1931.2|1935.3|1933.3|1933.2|1931.2|249
1659007200000|2022-07-28 11:20:00|1933.3|1931.3|1934.9|1932.9|1935.3|1933.1|1930|1927.7|387
1659007500000|2022-07-28 11:25:00|1935|1933|1934.7|1932.7|1935.4|1933.2|1932.8|1930.4|352
1659007800000|2022-07-28 11:30:00|1934.6|1932.6|1936.9|1934.9|1938.5|1936.2|1934.4|1932.4|379
1659008100000|2022-07-28 11:35:00|1937.1|1935.1|1938|1935|1939.6|1937.3|1936.3|1933.9|416
1659008400000|2022-07-28 11:40:00|1937.9|1934.9|1940|1938|1940.2|1938.2|1936.5|1934|441
1659008700000|2022-07-28 11:45:00|1939.7|1937.7|1937.8|1935.8|1941|1939|1936.1|1934|509
1659009000000|2022-07-28 11:50:00|1938.2|1936.2|1942.1|1939.1|1942.3|1940.3|1936.1|1933.6|475
1659009300000|2022-07-28 11:55:00|1941.8|1938.8|1940.5|1938.5|1942.1|1940.1|1939.6|1937.3|465
1659009600000|2022-07-28 12:00:00|1940.8|1938.8|1938.7|1936.7|1942.5|1940.5|1938.5|1936.1|580
1659009900000|2022-07-28 12:05:00|1938.6|1936.6|1939.1|1936.1|1943.2|1941.2|1937.8|1935.5|623
1659010200000|2022-07-28 12:10:00|1939|1936|1934.7|1932.7|1939|1936.5|1934.5|1932.5|446
1659010500000|2022-07-28 12:15:00|1934.8|1932.8|1939.4|1937.4|1939.5|1937.5|1934.4|1932.4|432
1659010800000|2022-07-28 12:20:00|1939.5|1937.5|1935.4|1933.4|1940.8|1938.8|1934.9|1932.6|540
1659011100000|2022-07-28 12:25:00|1935.7|1933.7|1937.7|1934.7|1942.4|1939.6|1935.2|1932.9|593
1659011400000|2022-07-28 12:30:00|1936.9|1933.9|1951.8|1948.8|1952.2|1949.6|1936.9|1933.9|1318
1659011700000|2022-07-28 12:35:00|1952.1|1949.1|1956.6|1953.6|1958.4|1955.4|1950.8|1947.8|1093
1659012000000|2022-07-28 12:40:00|1956.5|1953.5|1963.1|1961.1|1964|1961.3|1953.6|1950.6|1037
1659012300000|2022-07-28 12:45:00|1963.2|1961.2|1967.2|1964.2|1969.6|1966.7|1960.6|1957.7|1000
1659012600000|2022-07-28 12:50:00|1967.5|1964.5|1968.3|1965.3|1969.5|1967|1963.8|1961|885
1659012900000|2022-07-28 12:55:00|1968.4|1965.4|1961.2|1959.2|1968.4|1965.8|1960.5|1958.1|996
1659013200000|2022-07-28 13:00:00|1961.3|1959.3|1953.9|1950.9|1962.2|1959.7|1948.3|1945.3|1297
1659013500000|2022-07-28 13:05:00|1954|1951|1956.5|1953.5|1960.8|1958.2|1949.6|1947.4|939
1659013800000|2022-07-28 13:10:00|1956|1954|1962.5|1959.5|1965.4|1963.4|1955.5|1953.5|1097
1659014100000|2022-07-28 13:15:00|1962.6|1959.6|1967.6|1965.6|1968.2|1965.9|1961.4|1958.9|1080
1659014400000|2022-07-28 13:20:00|1967.4|1965.4|1967.7|1964.7|1969.1|1966.3|1965.2|1962.2|993
1659014700000|2022-07-28 13:25:00|1967.6|1964.6|1971.7|1969.7|1974.3|1971.8|1966.9|1963.9|992
1659015000000|2022-07-28 13:30:00|1971.8|1969.8|1975.8|1973.8|1977.7|1974.7|1971.8|1969|1282
1659015300000|2022-07-28 13:35:00|1976|1974|1977.9|1974.9|1981.2|1978.7|1974.8|1972.2|1274
1659015600000|2022-07-28 13:40:00|1977.6|1974.6|1976.8|1974.8|1982.8|1979.8|1975.8|1973.3|1165
1659015900000|2022-07-28 13:45:00|1977.5|1974.5|1974|1971|1978.5|1975.8|1970.9|1967.9|1180
1659016200000|2022-07-28 13:50:00|1974.1|1971.1|1965.7|1962.7|1976.2|1973.7|1964.3|1961.5|1069
1659016500000|2022-07-28 13:55:00|1965.8|1962.8|1971.3|1968.3|1973.3|1970.8|1963.8|1960.9|1000
1659016800000|2022-07-28 14:00:00|1970.8|1967.8|1971.5|1969.5|1975.1|1972.4|1970|1967.4|963
1659017100000|2022-07-28 14:05:00|1971.4|1969.4|1969.8|1967.8|1972.6|1970.1|1966.2|1963.4|986
1659017400000|2022-07-28 14:10:00|1970.4|1968.4|1965.9|1963.9|1971.5|1969|1964.3|1961.7|943
1659017700000|2022-07-28 14:15:00|1966.1|1964.1|1964.8|1962.8|1968.3|1965.8|1964.3|1961.9|825
1659018000000|2022-07-28 14:20:00|1964.9|1962.9|1965.2|1963.2|1966.2|1964.2|1961|1958.9|904
1659018300000|2022-07-28 14:25:00|1965|1963|1965.9|1962.9|1966.5|1963.5|1960.2|1957.2|688
1659018600000|2022-07-28 14:30:00|1966|1963|1969|1967|1970|1967.6|1964.1|1961.7|792
1659018900000|2022-07-28 14:35:00|1968.9|1966.9|1973|1971|1974.3|1971.6|1968.4|1965.8|685
1659019200000|2022-07-28 14:40:00|1973.1|1971.1|1974|1972|1975.1|1973.1|1970.9|1967.9|645
1659019500000|2022-07-28 14:45:00|1974.1|1972.1|1977.5|1975.5|1978.3|1975.6|1972.5|1969.8|726
1659019800000|2022-07-28 14:50:00|1977.9|1975.9|1978.8|1976.8|1981.5|1979.1|1975.3|1973|739
1659020100000|2022-07-28 14:55:00|1978.9|1976.9|1981.5|1978.5|1982.4|1979.7|1977.4|1974.6|738
1659020400000|2022-07-28 15:00:00|1981.7|1978.7|1981.6|1979.6|1984.6|1982.3|1979.6|1977|759
1659020700000|2022-07-28 15:05:00|1981.7|1979.7|1979.7|1976.7|1982.8|1980.7|1978.7|1976.3|731
1659021000000|2022-07-28 15:10:00|1979.8|1976.8|1979.3|1977.3|1981|1978.5|1976.4|1973.6|648
1659021300000|2022-07-28 15:15:00|1979.2|1977.2|1980.5|1977.5|1982.6|1980.3|1977.8|1975.5|591
1659021600000|2022-07-28 15:20:00|1980.6|1977.6|1984.1|1982.1|1985.2|1982.6|1979.2|1977.2|455
1659021900000|2022-07-28 15:25:00|1984.2|1982.2|1988|1985|1988.6|1986|1984.1|1981.6|720
1659022200000|2022-07-28 15:30:00|1987.9|1984.9|1986.7|1984.7|1988.6|1986.1|1985.1|1982.1|629
1659022500000|2022-07-28 15:35:00|1986.6|1984.6|1984.4|1981.4|1987.7|1985.2|1982.8|1980.5|594
1659022800000|2022-07-28 15:40:00|1984.3|1981.3|1987.6|1985.6|1988.2|1985.8|1983.9|1981.3|618
1659023100000|2022-07-28 15:45:00|1987.7|1985.7|1987.7|1985.7|1988.7|1986.7|1986|1984|681
1659023400000|2022-07-28 15:50:00|1987.6|1985.6|1983|1981|1988.8|1986.3|1983|1980.8|593
1659023700000|2022-07-28 15:55:00|1983.1|1981.1|1981|1978|1984.8|1982.7|1979.9|1977.3|551
1659024000000|2022-07-28 16:00:00|1980.7|1977.7|1981.2|1978.2|1981.4|1979|1977|1974.6|526
1659024300000|2022-07-28 16:05:00|1981.3|1978.3|1980.1|1978.1|1982.1|1979.3|1978.8|1976.7|505
1659024600000|2022-07-28 16:10:00|1980|1978|1980|1978|1981.7|1979.3|1978.9|1976.5|502
1659024900000|2022-07-28 16:15:00|1979.9|1977.9|1980.5|1977.5|1981.6|1978.8|1979.3|1976.6|586
1659025200000|2022-07-28 16:20:00|1980.6|1977.6|1982|1980|1982.9|1980.3|1979.3|1977.1|532
1659025500000|2022-07-28 16:25:00|1982.1|1980.1|1985.3|1983.3|1986.1|1984.1|1982|1979.9|438
1659025800000|2022-07-28 16:30:00|1985.4|1983.4|1984|1981|1985.5|1983.5|1983.1|1980.5|514
1659026100000|2022-07-28 16:35:00|1984.1|1981.1|1987.6|1985.6|1988.2|1985.8|1983.6|1980.6|394
1659026400000|2022-07-28 16:40:00|1987.7|1985.7|1992.8|1990.8|1993|1990.8|1987|1984.8|420
1659026700000|2022-07-28 16:45:00|1992.7|1990.7|1992.4|1990.4|1993.6|1991.6|1991.4|1988.9|496
1659027000000|2022-07-28 16:50:00|1992.5|1990.5|1991.9|1989.9|1993.5|1991.5|1991.3|1988.9|389
1659027300000|2022-07-28 16:55:00|1992|1990|1993.9|1991.9|1994.7|1992.5|1991.2|1989.2|356
1659027600000|2022-07-28 17:00:00|1993.4|1991.4|1994.9|1992.9|1995.9|1993.9|1990.8|1988.8|565
1659027900000|2022-07-28 17:05:00|1995.2|1993.2|1995.4|1993.4|1996.3|1994.3|1993.9|1991.9|410
1659028200000|2022-07-28 17:10:00|1995.3|1993.3|1995.6|1993.6|1996.8|1994.5|1994.2|1992.2|351
1659028500000|2022-07-28 17:15:00|1995.5|1993.5|1992.4|1990.4|1995.7|1993.7|1992.2|1989.9|436
1659028800000|2022-07-28 17:20:00|1992.5|1990.5|1989.7|1987.7|1993|1991|1988.9|1986.2|445
1659029100000|2022-07-28 17:25:00|1989.6|1987.6|1992.1|1990.1|1992.3|1990.3|1988.6|1985.9|542
1659029400000|2022-07-28 17:30:00|1992.2|1990.2|1991|1989|1992.9|1990.5|1990.2|1988|396
1659029700000|2022-07-28 17:35:00|1991.1|1989.1|1992.5|1990.5|1994.3|1992.2|1991|1988.5|325
1659030000000|2022-07-28 17:40:00|1992.6|1990.6|1991.9|1989.9|1994.4|1992.1|1991.8|1989.8|302
1659030300000|2022-07-28 17:45:00|1991.8|1989.8|1991.9|1988.9|1992.8|1990.4|1990.8|1988.8|255
1659030600000|2022-07-28 17:50:00|1991.4|1988.4|1992.4|1990.4|1993.5|1991.4|1991.2|1988.3|275
1659030900000|2022-07-28 17:55:00|1992.3|1990.3|1997.2|1995.2|1997.5|1995.3|1992.2|1989.5|277
1659031200000|2022-07-28 18:00:00|1997|1995|1998.2|1996.2|1999|1996.5|1996.6|1994.6|275
1659031500000|2022-07-28 18:05:00|1998.4|1996.4|1996.3|1994.3|1999.6|1997.3|1994.7|1991.9|348
1659031800000|2022-07-28 18:10:00|1996.4|1994.4|1995.4|1992.4|1997.1|1994.8|1994|1991.4|360
1659032100000|2022-07-28 18:15:00|1995.5|1992.5|1994.2|1992.2|1996|1993.5|1994|1991.7|372
1659032400000|2022-07-28 18:20:00|1994.3|1992.3|1993.7|1991.7|1994.9|1992.4|1993.5|1990.8|277
1659032700000|2022-07-28 18:25:00|1993.8|1991.8|1992.7|1990.7|1993.9|1991.9|1992.6|1990.1|258
1659033000000|2022-07-28 18:30:00|1992.5|1990.5|1991.5|1989.5|1993.4|1990.9|1991.2|1988.8|231
1659033300000|2022-07-28 18:35:00|1991.6|1989.6|1993|1990|1993.8|1991.4|1991.1|1988.8|316
1659033600000|2022-07-28 18:40:00|1992.8|1989.8|1991.8|1988.8|1993.2|1990.5|1991.1|1988.6|323
1659033900000|2022-07-28 18:45:00|1991.9|1988.9|1991.9|1989.9|1992.8|1990.7|1991.3|1988.8|276
1659034200000|2022-07-28 18:50:00|1991.8|1989.8|1995.2|1993.2|1995.4|1993.2|1991.8|1989.4|346
1659034500000|2022-07-28 18:55:00|1995.1|1993.1|1995.4|1993.4|1995.7|1993.7|1992.9|1990.5|388
1659034800000|2022-07-28 19:00:00|1995.5|1993.5|1995.7|1993.7|1997.8|1995.4|1995.3|1993.1|266
1659035100000|2022-07-28 19:05:00|1995.8|1993.8|1997.4|1995.4|1997.9|1995.6|1995.7|1993.7|264
1659035400000|2022-07-28 19:10:00|1997.5|1995.5|1998.5|1996.5|1998.5|1996.5|1996.7|1994.7|192
1659035700000|2022-07-28 19:15:00|1998.6|1996.6|1996.7|1994.7|2000.1|1997.6|1995.5|1993|422
1659036000000|2022-07-28 19:20:00|1996.8|1994.8|1996.9|1994.9|1998.1|1995.1|1996.7|1993.9|233
1659036300000|2022-07-28 19:25:00|1997|1995|1997.3|1995.3|1998|1995.4|1996.9|1994.2|177
1659036600000|2022-07-28 19:30:00|1997.2|1995.2|1997.3|1995.3|1997.9|1995.4|1997.1|1994.3|181
1659036900000|2022-07-28 19:35:00|1997.2|1995.2|1996.3|1994.3|1998.5|1995.5|1996.2|1993.8|242
1659037200000|2022-07-28 19:40:00|1996.4|1994.4|1995.9|1993.9|1997|1994.6|1995|1992.4|254
1659037500000|2022-07-28 19:45:00|1996.4|1993.4|1998.5|1996.5|2000.7|1998.7|1995.4|1993.2|406
1659037800000|2022-07-28 19:50:00|1998.2|1996.2|1999.5|1997.5|2000.3|1997.7|1998.2|1995.8|290
1659038100000|2022-07-28 19:55:00|1999.6|1997.6|2000.3|1997.3|2000.6|1998.1|1998|1995.6|409
1659038400000|2022-07-28 20:00:00|2000.5|1997.5|2001.1|1998.1|2001.5|1998.9|1999.4|1996.9|291
1659038700000|2022-07-28 20:05:00|2001|1998|2002.2|1999.2|2002.3|1999.6|2000.7|1997.7|212
1659039000000|2022-07-28 20:10:00|2002|1999|2001.6|1999.6|2002.2|1999.7|2000.7|1998.3|200
1659039300000|2022-07-28 20:15:00|2001.7|1999.7|2002.4|1999.4|2003.6|2000.6|2001.3|1999.3|168
1659039600000|2022-07-28 20:20:00|2002.3|1999.3|2002.2|2000.2|2002.9|2000.9|2001.7|1998.8|150
1659039900000|2022-07-28 20:25:00|2002.4|2000.4|2001.6|1999.6|2002.9|2000.7|2001.5|1999.3|169
1659040200000|2022-07-28 20:30:00|2001.9|1998.9|2002.6|1999.6|2003|2000.5|2001.1|1998.6|280
1659040500000|2022-07-28 20:35:00|2002.7|1999.7|2003|2000|2003.2|2000.4|2001.7|1999.3|166
1659040800000|2022-07-28 20:40:00|2002.9|1999.9|2002.8|1999.8|2003.7|2001.2|2002|1999.5|125
1659041100000|2022-07-28 20:45:00|2002.6|1999.6|2002.7|1999.7|2003.3|2000.8|2001.4|1999.1|184
1659041400000|2022-07-28 20:50:00|2002.8|1999.8|2002.8|2000.8|2004.2|2001.6|2001.7|1998.7|147
1659041700000|2022-07-28 20:55:00|2003.6|2001.6|2001.4|1998.4|2006|2001.6|2000.5|1995.8|351
1659045600000|2022-07-28 22:00:00|2000.4|1997.4|1997.9|1994.9|2002.9|1997.4|1997.4|1993.3|348
1659045900000|2022-07-28 22:05:00|1998.5|1995.5|1997.8|1994.8|2001.7|1997.1|1997.5|1993.3|270
1659046200000|2022-07-28 22:10:00|1997.3|1994.3|1996.7|1993.7|1999.6|1994.9|1995.5|1992.2|228
1659046500000|2022-07-28 22:15:00|1996.6|1993.6|1995.6|1992.6|1997.2|1994.2|1995.1|1992.1|194
1659046800000|2022-07-28 22:20:00|1995.3|1992.3|1994.8|1991.8|1996|1993|1994.5|1991.5|137
1659047100000|2022-07-28 22:25:00|1995.2|1992.2|1996.6|1993.6|1996.7|1993.8|1994|1991|214
1659047400000|2022-07-28 22:30:00|1996.4|1993.4|1995.1|1992.1|1996.5|1993.5|1994.6|1991.9|194
1659047700000|2022-07-28 22:35:00|1995.2|1992.2|1994|1991|1995.6|1993.2|1993.5|1990.8|159
1659048000000|2022-07-28 22:40:00|1993.9|1992|1994.1|1992.1|1994.8|1992.1|1993.4|1990.6|105
1659048300000|2022-07-28 22:45:00|1994.6|1991.6|1994.3|1991.3|1994.7|1992.1|1993.4|1990.4|80
1659048600000|2022-07-28 22:50:00|1994.2|1991.2|1994.9|1991.9|1995.4|1992.4|1994.1|1991.2|118
1659048900000|2022-07-28 22:55:00|1994.8|1991.8|1995.6|1992.6|1995.7|1992.7|1994.2|1991.2|87
1659049200000|2022-07-28 23:00:00|1995.5|1992.5|1996.2|1993.2|1996.4|1993.4|1995|1992|100
1659049500000|2022-07-28 23:05:00|1996.3|1993.3|1994.8|1991.8|1996.3|1993.3|1994.7|1991.7|115
1659049800000|2022-07-28 23:10:00|1994.7|1991.7|1994|1991|1994.9|1991.9|1993.6|1990.6|98
1659050100000|2022-07-28 23:15:00|1994.1|1991.1|1995|1992|1995.3|1992.3|1993.8|1990.8|118
1659050400000|2022-07-28 23:20:00|1995.1|1992.1|1995.1|1992.1|1996|1993|1994.6|1991.7|90
1659050700000|2022-07-28 23:25:00|1995|1992|1995|1992|1995.9|1992.9|1994.3|1991.3|135
1659051000000|2022-07-28 23:30:00|1994.9|1991.9|1994|1991|1995.2|1992.4|1993.9|1990.9|122
1659051300000|2022-07-28 23:35:00|1994.2|1991.2|1994.4|1991.4|1994.4|1991.7|1993.4|1990.8|103
1659051600000|2022-07-28 23:40:00|1994.3|1991.3|1993.8|1990.8|1994.3|1991.7|1993.6|1990.6|92
1659051900000|2022-07-28 23:45:00|1993.7|1990.7|1993.8|1990.8|1994.1|1991.1|1992.3|1989.3|118
1659052200000|2022-07-28 23:50:00|1993.9|1990.9|1994.1|1991.1|1994.3|1991.3|1993.3|1990.3|123
1659052500000|2022-07-28 23:55:00|1994.2|1991.2|1996.9|1993.9|1997.2|1994.2|1994.2|1991.2|138
1658966400000|2022-07-28 00:00:00|1916.8|1913.8|1917.9|1914.9|1918.7|1915.7|1916|1913|311
1658966700000|2022-07-28 00:05:00|1918|1915|1918.9|1915.9|1919.7|1916.7|1917.8|1914.8|251
1658967000000|2022-07-28 00:10:00|1919|1916|1917.9|1914.9|1919.5|1916.5|1917.5|1914.6|210
1658967300000|2022-07-28 00:15:00|1917.8|1914.8|1917.2|1914.2|1918.5|1915.5|1916|1913|235
1658967600000|2022-07-28 00:20:00|1917.3|1914.3|1916.6|1913.6|1917.4|1914.8|1916|1913|203
1658967900000|2022-07-28 00:25:00|1916.7|1913.7|1915|1912|1916.9|1913.9|1914.9|1911.9|217
1658968200000|2022-07-28 00:30:00|1915.1|1912.1|1916.2|1913.2|1916.7|1913.7|1914.5|1911.7|212
1658968500000|2022-07-28 00:35:00|1916.3|1913.3|1914.8|1911.8|1916.3|1913.5|1914.5|1911.8|164
1658968800000|2022-07-28 00:40:00|1914.9|1911.9|1913.9|1910.9|1915.9|1912.9|1913.4|1910.7|206
1658969100000|2022-07-28 00:45:00|1914|1911|1913.4|1910.4|1914.3|1911.4|1912.6|1909.7|214
1658969400000|2022-07-28 00:50:00|1913.3|1910.3|1912.3|1910.3|1914.8|1912.2|1912.2|1909.5|254
1658969700000|2022-07-28 00:55:00|1912.2|1910.2|1912.3|1909.3|1913.3|1910.6|1911.4|1908.9|264
1658970000000|2022-07-28 01:00:00|1912.4|1909.4|1911.3|1908.3|1914|1911|1908|1905|1119
1658970300000|2022-07-28 01:05:00|1911.4|1908.4|1916|1913|1916.1|1913.1|1910.7|1907.7|769
1658970600000|2022-07-28 01:10:00|1916.1|1913.1|1918.8|1915.8|1919|1916|1914.3|1911.3|538
1658970900000|2022-07-28 01:15:00|1918.9|1915.9|1920.3|1917.3|1921.7|1918.7|1918.4|1915.4|505
1658971200000|2022-07-28 01:20:00|1920.2|1917.2|1919.8|1916.8|1921.1|1918.1|1918.8|1915.8|487
1658971500000|2022-07-28 01:25:00|1919.7|1916.7|1923.3|1920.3|1924|1921|1918.8|1915.8|504
1658971800000|2022-07-28 01:30:00|1923.2|1920.2|1926.1|1923.1|1926.9|1923.9|1922.7|1919.7|643
1658972100000|2022-07-28 01:35:00|1926|1923|1928.2|1925.2|1929|1926|1925.9|1922.9|939
1658972400000|2022-07-28 01:40:00|1928.1|1925.1|1926.9|1923.9|1928.8|1925.8|1926|1923|780
1658972700000|2022-07-28 01:45:00|1926.8|1923.8|1926.9|1923.9|1929.4|1926.4|1925.3|1922.3|806
1658973000000|2022-07-28 01:50:00|1926.8|1923.8|1924.3|1921.3|1927.6|1924.6|1922.4|1919.4|517
1658973300000|2022-07-28 01:55:00|1924.2|1921.2|1925.1|1922.1|1926.1|1923.1|1923.1|1920.1|484
1658973600000|2022-07-28 02:00:00|1924.7|1921.7|1924.3|1921.3|1925.7|1922.7|1923|1920|529
1658973900000|2022-07-28 02:05:00|1924.4|1921.4|1923.7|1920.7|1925|1922|1921.7|1918.7|449
1658974200000|2022-07-28 02:10:00|1923.8|1920.8|1927.1|1924.1|1927.1|1924.1|1922.9|1919.9|560
1658974500000|2022-07-28 02:15:00|1927.2|1924.2|1925.8|1922.8|1927.2|1924.2|1924.7|1921.7|416
1658974800000|2022-07-28 02:20:00|1926.1|1923.1|1925.5|1922.5|1927.8|1924.8|1925|1922|359
1658975100000|2022-07-28 02:25:00|1925.6|1922.6|1926.3|1923.3|1928|1925|1925.4|1922.4|387
1658975400000|2022-07-28 02:30:00|1926.4|1923.4|1925.6|1922.6|1926.4|1923.4|1923.9|1920.9|527
1658975700000|2022-07-28 02:35:00|1925.4|1922.4|1926.8|1923.8|1927.1|1924.1|1925.3|1922.3|406
1658976000000|2022-07-28 02:40:00|1926.9|1923.9|1926|1923|1927.8|1924.8|1925.8|1922.8|294
1658976300000|2022-07-28 02:45:00|1926.1|1923.1|1926.2|1923.2|1927.4|1924.4|1924.8|1921.8|384
1658976600000|2022-07-28 02:50:00|1926.4|1923.4|1927.4|1924.4|1928|1925|1926.3|1923.3|309
1658976900000|2022-07-28 02:55:00|1927.5|1924.5|1927.9|1924.9|1928.7|1925.7|1926.9|1923.9|265
1658977200000|2022-07-28 03:00:00|1928|1925|1928.2|1925.2|1929.2|1926.2|1927.8|1924.8|449
1658977500000|2022-07-28 03:05:00|1928.3|1925.3|1931.9|1928.9|1932.4|1929.4|1928.3|1925.3|340
1658977800000|2022-07-28 03:10:00|1931.8|1928.8|1930.9|1927.9|1932.7|1930.1|1930.1|1927.1|394
1658978100000|2022-07-28 03:15:00|1930.8|1927.8|1930.3|1927.3|1930.9|1927.9|1928.9|1925.9|269
1658978400000|2022-07-28 03:20:00|1930.4|1927.4|1930.9|1927.9|1931.4|1929|1929.5|1926.9|246
1658978700000|2022-07-28 03:25:00|1931|1928|1931.5|1928.5|1932.8|1929.8|1929.9|1926.9|358
1658979000000|2022-07-28 03:30:00|1931.4|1928.4|1929.6|1926.6|1931.6|1928.6|1928.5|1925.5|269
1658979300000|2022-07-28 03:35:00|1929.5|1926.5|1929.6|1926.6|1929.9|1926.9|1927.8|1925.4|309
1658979600000|2022-07-28 03:40:00|1929.5|1926.5|1928.8|1925.8|1929.7|1926.7|1928.3|1925.3|289
1658979900000|2022-07-28 03:45:00|1928.9|1925.9|1928.9|1925.9|1929.4|1926.4|1928|1925.1|248
1658980200000|2022-07-28 03:50:00|1929|1926|1928.1|1925.1|1929.1|1926.1|1927.8|1924.8|275
1658980500000|2022-07-28 03:55:00|1928.2|1925.2|1928.5|1925.5|1929.4|1926.6|1927.7|1924.7|273
1658980800000|2022-07-28 04:00:00|1928.6|1925.6|1930|1927|1930.9|1927.9|1928.4|1925.4|263
1658981100000|2022-07-28 04:05:00|1929.9|1926.9|1928.1|1925.1|1930.2|1927.5|1927.9|1924.9|202
1658981400000|2022-07-28 04:10:00|1928.2|1925.2|1927.1|1924.1|1928.7|1925.7|1926.5|1923.5|240
1658981700000|2022-07-28 04:15:00|1927.2|1924.2|1926.5|1923.5|1928.2|1925.2|1926.5|1923.5|166
1658982000000|2022-07-28 04:20:00|1926.4|1923.4|1927.2|1924.2|1928.2|1925.2|1926.1|1923.1|236
1658982300000|2022-07-28 04:25:00|1926.8|1923.8|1928|1925|1928.7|1925.7|1926.4|1923.4|223
1658982600000|2022-07-28 04:30:00|1928.2|1925.2|1927.1|1924.1|1928.8|1925.8|1926.5|1923.5|557
1658982900000|2022-07-28 04:35:00|1926.9|1923.9|1927.6|1924.6|1928.1|1925.1|1926.5|1923.5|234
1658983200000|2022-07-28 04:40:00|1927.5|1924.5|1927.4|1924.4|1928.1|1925.1|1927|1924|210
1658983500000|2022-07-28 04:45:00|1927.3|1924.3|1928.2|1925.2|1928.4|1926|1926.9|1923.9|202
1658983800000|2022-07-28 04:50:00|1927.9|1924.9|1927|1924|1929|1926|1926.9|1923.9|191
1658984100000|2022-07-28 04:55:00|1926.9|1923.9|1928.3|1925.3|1928.9|1925.9|1926.6|1923.6|204
1658984400000|2022-07-28 05:00:00|1928.1|1925.1|1930|1927|1930.1|1927.6|1928.1|1925.1|217
1658984700000|2022-07-28 05:05:00|1929.9|1926.9|1927.8|1924.8|1929.9|1926.9|1927.4|1924.4|193
1658985000000|2022-07-28 05:10:00|1927.9|1924.9|1929.2|1926.2|1929.6|1926.6|1927.9|1924.9|215
1658985300000|2022-07-28 05:15:00|1929.4|1926.4|1930.3|1927.3|1931.1|1928.1|1928.9|1925.9|169
1658985600000|2022-07-28 05:20:00|1930.2|1927.2|1931|1928|1931.1|1928.5|1929.7|1926.8|139
1658985900000|2022-07-28 05:25:00|1930.9|1927.9|1932.3|1929.3|1932.5|1929.7|1930.7|1927.7|226
1658986200000|2022-07-28 05:30:00|1932.4|1929.4|1932.2|1929.2|1932.8|1929.8|1929.1|1926.2|434
1658986500000|2022-07-28 05:35:00|1932|1930|1930.7|1927.7|1932.4|1930|1930.3|1927.7|266
1658986800000|2022-07-28 05:40:00|1930.8|1927.8|1931.7|1928.7|1932.4|1929.7|1929.7|1927.1|315
1658987100000|2022-07-28 05:45:00|1931.6|1928.6|1932.5|1929.5|1933.3|1930.4|1931.2|1928.2|351
1658987400000|2022-07-28 05:50:00|1932.6|1929.6|1932.4|1929.4|1933.7|1930.7|1932|1929|295
1658987700000|2022-07-28 05:55:00|1932.3|1929.3|1932.1|1929.1|1932.7|1929.7|1930.8|1928.1|264
1658988000000|2022-07-28 06:00:00|1931.9|1928.9|1930.6|1927.6|1932.4|1929.4|1930|1927|336
1658988300000|2022-07-28 06:05:00|1930.2|1927.2|1929.6|1926.6|1931.2|1928.2|1929.1|1926.1|354
1658988600000|2022-07-28 06:10:00|1929.7|1926.7|1929.7|1926.7|1930.2|1927.2|1929.4|1926.4|192
1658988900000|2022-07-28 06:15:00|1929.8|1926.8|1930|1927|1931.5|1928.7|1929|1926.5|329
1658989200000|2022-07-28 06:20:00|1930.1|1927.1|1930.2|1927.2|1931.2|1928.6|1929|1926.5|329
1658989500000|2022-07-28 06:25:00|1930.3|1927.3|1929.5|1926.5|1930.8|1928.1|1928.8|1925.9|346
1658989800000|2022-07-28 06:30:00|1929.6|1926.6|1931.9|1928.9|1934.3|1931.3|1929.5|1926.5|496
1658990100000|2022-07-28 06:35:00|1931.8|1928.8|1932.6|1929.6|1932.9|1929.9|1930.6|1927.6|401
1658990400000|2022-07-28 06:40:00|1932.7|1929.7|1932.1|1930.1|1933.1|1930.4|1931|1928.1|385
1658990700000|2022-07-28 06:45:00|1932.8|1929.8|1929.7|1927.7|1932.9|1930.2|1928.7|1926.1|499
1658991000000|2022-07-28 06:50:00|1929.8|1927.8|1932.7|1929.7|1934.6|1932.1|1929.5|1926.8|652
1658991300000|2022-07-28 06:55:00|1932.6|1929.6|1934.6|1932.6|1935.5|1932.8|1931.6|1929.4|526
1658991600000|2022-07-28 07:00:00|1934.7|1932.7|1935.5|1933.5|1937.1|1934.7|1932.8|1930.1|505
1658991900000|2022-07-28 07:05:00|1935.4|1933.4|1937|1934|1938|1935.5|1935|1932.5|449
1658992200000|2022-07-28 07:10:00|1936.9|1933.9|1937.9|1934.9|1938.1|1935.4|1936.1|1933.6|503
1658992500000|2022-07-28 07:15:00|1937.8|1934.8|1937.7|1935.7|1938.9|1936.9|1936.9|1934.6|394
1658992800000|2022-07-28 07:20:00|1937.6|1935.6|1930.4|1928.4|1937.8|1935.8|1930.4|1928.2|532
1658993100000|2022-07-28 07:25:00|1930.3|1928.3|1933.5|1931.5|1934.8|1932.3|1930.2|1927.4|516
1658993400000|2022-07-28 07:30:00|1933.6|1931.6|1933|1930|1934.3|1931.8|1931.8|1929.3|510
1658993700000|2022-07-28 07:35:00|1932.2|1930.2|1933.2|1931.2|1934.9|1932.3|1930.8|1928.1|389
1658994000000|2022-07-28 07:40:00|1933.1|1931.1|1932.9|1930.9|1937.2|1934.7|1931.8|1928.8|491
1658994300000|2022-07-28 07:45:00|1933.4|1930.4|1933.1|1930.1|1934.2|1931.5|1931.9|1929|444
1658994600000|2022-07-28 07:50:00|1933.2|1930.2|1934.7|1931.7|1934.8|1932.2|1932.7|1929.7|334
1658994900000|2022-07-28 07:55:00|1934.9|1931.9|1939.4|1937.4|1940.1|1937.9|1934.6|1931.6|492
1658995200000|2022-07-28 08:00:00|1939.7|1936.7|1948.1|1946.1|1948.6|1946.6|1939.1|1936.6|722
1658995500000|2022-07-28 08:05:00|1948.2|1946.2|1947.5|1945.5|1949.9|1947.7|1946|1943.5|598
1658995800000|2022-07-28 08:10:00|1947.3|1945.3|1951.7|1949.7|1952.8|1950.1|1947.3|1945.3|536
1658996100000|2022-07-28 08:15:00|1951.6|1949.6|1949.6|1947.6|1954.1|1952.1|1949.1|1947.1|484
1658996400000|2022-07-28 08:20:00|1949.5|1947.5|1951.1|1949.1|1951.6|1949.6|1949.3|1946.8|391
1658996700000|2022-07-28 08:25:00|1951|1949|1947.3|1945.3|1951.1|1949|1947|1945|409
1658997000000|2022-07-28 08:30:00|1947.2|1945.2|1943.6|1941.6|1947.4|1945.4|1942|1939.9|460
1658997300000|2022-07-28 08:35:00|1943.5|1941.5|1942.2|1940.2|1944.6|1942.2|1942|1939.9|393
1658997600000|2022-07-28 08:40:00|1942.1|1940.1|1942.7|1939.7|1943.1|1941|1941.6|1939.6|301
1658997900000|2022-07-28 08:45:00|1942|1940|1941.1|1939.1|1943.1|1940.9|1940.5|1938|324
1658998200000|2022-07-28 08:50:00|1941|1939|1940.7|1938.7|1942.7|1940.2|1940.4|1938.4|342
1658998500000|2022-07-28 08:55:00|1940.8|1938.8|1942.3|1939.3|1942.9|1940.3|1939|1936.7|509
1658998800000|2022-07-28 09:00:00|1942.5|1939.5|1943.1|1941.1|1943.1|1941.1|1940|1937.9|473
1658999100000|2022-07-28 09:05:00|1943|1941|1941.8|1938.8|1944|1941.6|1940|1937.5|443
1658999400000|2022-07-28 09:10:00|1941.9|1938.9|1942.1|1940.1|1942.8|1940.5|1940.6|1938.6|372
1658999700000|2022-07-28 09:15:00|1942|1940|1943.3|1941.3|1944.1|1942.1|1941.8|1939.6|307
1659000000000|2022-07-28 09:20:00|1943.2|1941.2|1944.3|1942.3|1944.9|1942.7|1942.3|1940.3|357
1659000300000|2022-07-28 09:25:00|1944.4|1942.4|1944.9|1942.9|1947.5|1945.3|1944.3|1942.3|401
1659000600000|2022-07-28 09:30:00|1945|1943|1944.5|1942.5|1945.5|1943.5|1942.9|1940.9|427
1659000900000|2022-07-28 09:35:00|1944.6|1942.6|1942.7|1940.7|1944.7|1942.7|1940.5|1938.3|319
1659001200000|2022-07-28 09:40:00|1942.8|1940.8|1943|1941|1943.9|1941.9|1942.6|1940.4|279
1659001500000|2022-07-28 09:45:00|1943.1|1941.1|1938.1|1936.1|1944.3|1942|1938|1935.7|456
1659001800000|2022-07-28 09:50:00|1938.2|1936.2|1936.1|1934.1|1939|1936.6|1936|1933.7|417
1659002100000|2022-07-28 09:55:00|1935.6|1933.6|1934.6|1932.6|1937.1|1934.6|1934.3|1932.2|359
1659002400000|2022-07-28 10:00:00|1934.7|1932.7|1936.7|1933.7|1938|1935.1|1934.4|1931.6|443
1659002700000|2022-07-28 10:05:00|1936.5|1933.5|1937.2|1934.2|1938.3|1935.3|1935.8|1933.4|323
1659003000000|2022-07-28 10:10:00|1937.3|1934.3|1936.2|1934.2|1939|1936.3|1936.1|1933.8|354
1659003300000|2022-07-28 10:15:00|1936.3|1934.3|1936.5|1934.5|1937.5|1935.1|1935.1|1933.1|409
1659003600000|2022-07-28 10:20:00|1936.7|1934.7|1938.6|1936.6|1940.6|1938.4|1936.4|1934.2|338
1659003900000|2022-07-28 10:25:00|1938.7|1936.7|1937.3|1934.3|1939.7|1937.4|1936.5|1933.8|356
1659004200000|2022-07-28 10:30:00|1937.4|1934.4|1938.4|1935.4|1939.1|1936.3|1935|1932.5|363
1659004500000|2022-07-28 10:35:00|1938.3|1935.3|1936.5|1933.5|1938.4|1936|1936.1|1933.5|229
1659004800000|2022-07-28 10:40:00|1936|1934|1932.9|1930.9|1937.1|1934.7|1932.8|1930.8|330
1659005100000|2022-07-28 10:45:00|1933.3|1931.3|1932.4|1930.4|1934.4|1931.7|1931.4|1929.3|400
1659005400000|2022-07-28 10:50:00|1932.3|1930.3|1930.5|1928.5|1932.9|1930.9|1930.1|1927.8|445
1659005700000|2022-07-28 10:55:00|1930.1|1928.1|1933.7|1931.7|1934.3|1932|1930|1928|379
1659006000000|2022-07-28 11:00:00|1933.8|1931.8|1934.8|1932.8|1936.6|1934.3|1933.1|1930.7|471
1659006300000|2022-07-28 11:05:00|1934.7|1932.7|1934.8|1932.8|1935.6|1933.3|1933.8|1931.3|323
1659006600000|2022-07-28 11:10:00|1934.7|1932.7|1934.9|1932.9|1935.5|1933.4|1933.9|1931.8|323
1659006900000|2022-07-28 11:15:00|1935.1|1933.1|1933.2|1931.2|1935.3|1933.3|1933.2|1931.2|249
1659007200000|2022-07-28 11:20:00|1933.3|1931.3|1934.9|1932.9|1935.3|1933.1|1930|1927.7|387
1659007500000|2022-07-28 11:25:00|1935|1933|1934.7|1932.7|1935.4|1933.2|1932.8|1930.4|352
1659007800000|2022-07-28 11:30:00|1934.6|1932.6|1936.9|1934.9|1938.5|1936.2|1934.4|1932.4|379
1659008100000|2022-07-28 11:35:00|1937.1|1935.1|1938|1935|1939.6|1937.3|1936.3|1933.9|416
1659008400000|2022-07-28 11:40:00|1937.9|1934.9|1940|1938|1940.2|1938.2|1936.5|1934|441
1659008700000|2022-07-28 11:45:00|1939.7|1937.7|1937.8|1935.8|1941|1939|1936.1|1934|509
1659009000000|2022-07-28 11:50:00|1938.2|1936.2|1942.1|1939.1|1942.3|1940.3|1936.1|1933.6|475
1659009300000|2022-07-28 11:55:00|1941.8|1938.8|1940.5|1938.5|1942.1|1940.1|1939.6|1937.3|465
1659009600000|2022-07-28 12:00:00|1940.8|1938.8|1938.7|1936.7|1942.5|1940.5|1938.5|1936.1|580
1659009900000|2022-07-28 12:05:00|1938.6|1936.6|1939.1|1936.1|1943.2|1941.2|1937.8|1935.5|623
1659010200000|2022-07-28 12:10:00|1939|1936|1934.7|1932.7|1939|1936.5|1934.5|1932.5|446
1659010500000|2022-07-28 12:15:00|1934.8|1932.8|1939.4|1937.4|1939.5|1937.5|1934.4|1932.4|432
1659010800000|2022-07-28 12:20:00|1939.5|1937.5|1935.4|1933.4|1940.8|1938.8|1934.9|1932.6|540
1659011100000|2022-07-28 12:25:00|1935.7|1933.7|1937.7|1934.7|1942.4|1939.6|1935.2|1932.9|593
1659011400000|2022-07-28 12:30:00|1936.9|1933.9|1951.8|1948.8|1952.2|1949.6|1936.9|1933.9|1318
1659011700000|2022-07-28 12:35:00|1952.1|1949.1|1956.6|1953.6|1958.4|1955.4|1950.8|1947.8|1093
1659012000000|2022-07-28 12:40:00|1956.5|1953.5|1963.1|1961.1|1964|1961.3|1953.6|1950.6|1037
1659012300000|2022-07-28 12:45:00|1963.2|1961.2|1967.2|1964.2|1969.6|1966.7|1960.6|1957.7|1000
1659012600000|2022-07-28 12:50:00|1967.5|1964.5|1968.3|1965.3|1969.5|1967|1963.8|1961|885
1659012900000|2022-07-28 12:55:00|1968.4|1965.4|1961.2|1959.2|1968.4|1965.8|1960.5|1958.1|996
1659013200000|2022-07-28 13:00:00|1961.3|1959.3|1953.9|1950.9|1962.2|1959.7|1948.3|1945.3|1297
1659013500000|2022-07-28 13:05:00|1954|1951|1956.5|1953.5|1960.8|1958.2|1949.6|1947.4|939
1659013800000|2022-07-28 13:10:00|1956|1954|1962.5|1959.5|1965.4|1963.4|1955.5|1953.5|1097
1659014100000|2022-07-28 13:15:00|1962.6|1959.6|1967.6|1965.6|1968.2|1965.9|1961.4|1958.9|1080
1659014400000|2022-07-28 13:20:00|1967.4|1965.4|1967.7|1964.7|1969.1|1966.3|1965.2|1962.2|993
1659014700000|2022-07-28 13:25:00|1967.6|1964.6|1971.7|1969.7|1974.3|1971.8|1966.9|1963.9|992
1659015000000|2022-07-28 13:30:00|1971.8|1969.8|1975.8|1973.8|1977.7|1974.7|1971.8|1969|1282
1659015300000|2022-07-28 13:35:00|1976|1974|1977.9|1974.9|1981.2|1978.7|1974.8|1972.2|1274
1659015600000|2022-07-28 13:40:00|1977.6|1974.6|1976.8|1974.8|1982.8|1979.8|1975.8|1973.3|1165
1659015900000|2022-07-28 13:45:00|1977.5|1974.5|1974|1971|1978.5|1975.8|1970.9|1967.9|1180
1659016200000|2022-07-28 13:50:00|1974.1|1971.1|1965.7|1962.7|1976.2|1973.7|1964.3|1961.5|1069
1659016500000|2022-07-28 13:55:00|1965.8|1962.8|1971.3|1968.3|1973.3|1970.8|1963.8|1960.9|1000
1659016800000|2022-07-28 14:00:00|1970.8|1967.8|1971.5|1969.5|1975.1|1972.4|1970|1967.4|963
1659017100000|2022-07-28 14:05:00|1971.4|1969.4|1969.8|1967.8|1972.6|1970.1|1966.2|1963.4|986
1659017400000|2022-07-28 14:10:00|1970.4|1968.4|1965.9|1963.9|1971.5|1969|1964.3|1961.7|943
1659017700000|2022-07-28 14:15:00|1966.1|1964.1|1964.8|1962.8|1968.3|1965.8|1964.3|1961.9|825
1659018000000|2022-07-28 14:20:00|1964.9|1962.9|1965.2|1963.2|1966.2|1964.2|1961|1958.9|904
1659018300000|2022-07-28 14:25:00|1965|1963|1965.9|1962.9|1966.5|1963.5|1960.2|1957.2|688
1659018600000|2022-07-28 14:30:00|1966|1963|1969|1967|1970|1967.6|1964.1|1961.7|792
1659018900000|2022-07-28 14:35:00|1968.9|1966.9|1973|1971|1974.3|1971.6|1968.4|1965.8|685
1659019200000|2022-07-28 14:40:00|1973.1|1971.1|1974|1972|1975.1|1973.1|1970.9|1967.9|645
1659019500000|2022-07-28 14:45:00|1974.1|1972.1|1977.5|1975.5|1978.3|1975.6|1972.5|1969.8|726
1659019800000|2022-07-28 14:50:00|1977.9|1975.9|1978.8|1976.8|1981.5|1979.1|1975.3|1973|739
1659020100000|2022-07-28 14:55:00|1978.9|1976.9|1981.5|1978.5|1982.4|1979.7|1977.4|1974.6|738
1659020400000|2022-07-28 15:00:00|1981.7|1978.7|1981.6|1979.6|1984.6|1982.3|1979.6|1977|759
1659020700000|2022-07-28 15:05:00|1981.7|1979.7|1979.7|1976.7|1982.8|1980.7|1978.7|1976.3|731
1659021000000|2022-07-28 15:10:00|1979.8|1976.8|1979.3|1977.3|1981|1978.5|1976.4|1973.6|648
1659021300000|2022-07-28 15:15:00|1979.2|1977.2|1980.5|1977.5|1982.6|1980.3|1977.8|1975.5|591
1659021600000|2022-07-28 15:20:00|1980.6|1977.6|1984.1|1982.1|1985.2|1982.6|1979.2|1977.2|455
1659021900000|2022-07-28 15:25:00|1984.2|1982.2|1988|1985|1988.6|1986|1984.1|1981.6|720
1659022200000|2022-07-28 15:30:00|1987.9|1984.9|1986.7|1984.7|1988.6|1986.1|1985.1|1982.1|629
1659022500000|2022-07-28 15:35:00|1986.6|1984.6|1984.4|1981.4|1987.7|1985.2|1982.8|1980.5|594
1659022800000|2022-07-28 15:40:00|1984.3|1981.3|1987.6|1985.6|1988.2|1985.8|1983.9|1981.3|618
1659023100000|2022-07-28 15:45:00|1987.7|1985.7|1987.7|1985.7|1988.7|1986.7|1986|1984|681
1659023400000|2022-07-28 15:50:00|1987.6|1985.6|1983|1981|1988.8|1986.3|1983|1980.8|593
1659023700000|2022-07-28 15:55:00|1983.1|1981.1|1981|1978|1984.8|1982.7|1979.9|1977.3|551
1659024000000|2022-07-28 16:00:00|1980.7|1977.7|1981.2|1978.2|1981.4|1979|1977|1974.6|526
1659024300000|2022-07-28 16:05:00|1981.3|1978.3|1980.1|1978.1|1982.1|1979.3|1978.8|1976.7|505
1659024600000|2022-07-28 16:10:00|1980|1978|1980|1978|1981.7|1979.3|1978.9|1976.5|502
1659024900000|2022-07-28 16:15:00|1979.9|1977.9|1980.5|1977.5|1981.6|1978.8|1979.3|1976.6|586
1659025200000|2022-07-28 16:20:00|1980.6|1977.6|1982|1980|1982.9|1980.3|1979.3|1977.1|532
1659025500000|2022-07-28 16:25:00|1982.1|1980.1|1985.3|1983.3|1986.1|1984.1|1982|1979.9|438
1659025800000|2022-07-28 16:30:00|1985.4|1983.4|1984|1981|1985.5|1983.5|1983.1|1980.5|514
1659026100000|2022-07-28 16:35:00|1984.1|1981.1|1987.6|1985.6|1988.2|1985.8|1983.6|1980.6|394
1659026400000|2022-07-28 16:40:00|1987.7|1985.7|1992.8|1990.8|1993|1990.8|1987|1984.8|420
1659026700000|2022-07-28 16:45:00|1992.7|1990.7|1992.4|1990.4|1993.6|1991.6|1991.4|1988.9|496
1659027000000|2022-07-28 16:50:00|1992.5|1990.5|1991.9|1989.9|1993.5|1991.5|1991.3|1988.9|389
1659027300000|2022-07-28 16:55:00|1992|1990|1993.9|1991.9|1994.7|1992.5|1991.2|1989.2|356
1659027600000|2022-07-28 17:00:00|1993.4|1991.4|1994.9|1992.9|1995.9|1993.9|1990.8|1988.8|565
1659027900000|2022-07-28 17:05:00|1995.2|1993.2|1995.4|1993.4|1996.3|1994.3|1993.9|1991.9|410
1659028200000|2022-07-28 17:10:00|1995.3|1993.3|1995.6|1993.6|1996.8|1994.5|1994.2|1992.2|351
1659028500000|2022-07-28 17:15:00|1995.5|1993.5|1992.4|1990.4|1995.7|1993.7|1992.2|1989.9|436
1659028800000|2022-07-28 17:20:00|1992.5|1990.5|1989.7|1987.7|1993|1991|1988.9|1986.2|445
1659029100000|2022-07-28 17:25:00|1989.6|1987.6|1992.1|1990.1|1992.3|1990.3|1988.6|1985.9|542
1659029400000|2022-07-28 17:30:00|1992.2|1990.2|1991|1989|1992.9|1990.5|1990.2|1988|396
1659029700000|2022-07-28 17:35:00|1991.1|1989.1|1992.5|1990.5|1994.3|1992.2|1991|1988.5|325
1659030000000|2022-07-28 17:40:00|1992.6|1990.6|1991.9|1989.9|1994.4|1992.1|1991.8|1989.8|302
1659030300000|2022-07-28 17:45:00|1991.8|1989.8|1991.9|1988.9|1992.8|1990.4|1990.8|1988.8|255
1659030600000|2022-07-28 17:50:00|1991.4|1988.4|1992.4|1990.4|1993.5|1991.4|1991.2|1988.3|275
1659030900000|2022-07-28 17:55:00|1992.3|1990.3|1997.2|1995.2|1997.5|1995.3|1992.2|1989.5|277
1659031200000|2022-07-28 18:00:00|1997|1995|1998.2|1996.2|1999|1996.5|1996.6|1994.6|275
1659031500000|2022-07-28 18:05:00|1998.4|1996.4|1996.3|1994.3|1999.6|1997.3|1994.7|1991.9|348
1659031800000|2022-07-28 18:10:00|1996.4|1994.4|1995.4|1992.4|1997.1|1994.8|1994|1991.4|360
1659032100000|2022-07-28 18:15:00|1995.5|1992.5|1994.2|1992.2|1996|1993.5|1994|1991.7|372
1659032400000|2022-07-28 18:20:00|1994.3|1992.3|1993.7|1991.7|1994.9|1992.4|1993.5|1990.8|277
1659032700000|2022-07-28 18:25:00|1993.8|1991.8|1992.7|1990.7|1993.9|1991.9|1992.6|1990.1|258
1659033000000|2022-07-28 18:30:00|1992.5|1990.5|1991.5|1989.5|1993.4|1990.9|1991.2|1988.8|231
1659033300000|2022-07-28 18:35:00|1991.6|1989.6|1993|1990|1993.8|1991.4|1991.1|1988.8|316
1659033600000|2022-07-28 18:40:00|1992.8|1989.8|1991.8|1988.8|1993.2|1990.5|1991.1|1988.6|323
1659033900000|2022-07-28 18:45:00|1991.9|1988.9|1991.9|1989.9|1992.8|1990.7|1991.3|1988.8|276
1659034200000|2022-07-28 18:50:00|1991.8|1989.8|1995.2|1993.2|1995.4|1993.2|1991.8|1989.4|346
1659034500000|2022-07-28 18:55:00|1995.1|1993.1|1995.4|1993.4|1995.7|1993.7|1992.9|1990.5|388
1659034800000|2022-07-28 19:00:00|1995.5|1993.5|1995.7|1993.7|1997.8|1995.4|1995.3|1993.1|266
1659035100000|2022-07-28 19:05:00|1995.8|1993.8|1997.4|1995.4|1997.9|1995.6|1995.7|1993.7|264
1659035400000|2022-07-28 19:10:00|1997.5|1995.5|1998.5|1996.5|1998.5|1996.5|1996.7|1994.7|192
1659035700000|2022-07-28 19:15:00|1998.6|1996.6|1996.7|1994.7|2000.1|1997.6|1995.5|1993|422
1659036000000|2022-07-28 19:20:00|1996.8|1994.8|1996.9|1994.9|1998.1|1995.1|1996.7|1993.9|233
1659036300000|2022-07-28 19:25:00|1997|1995|1997.3|1995.3|1998|1995.4|1996.9|1994.2|177
1659036600000|2022-07-28 19:30:00|1997.2|1995.2|1997.3|1995.3|1997.9|1995.4|1997.1|1994.3|181
1659036900000|2022-07-28 19:35:00|1997.2|1995.2|1996.3|1994.3|1998.5|1995.5|1996.2|1993.8|242
1659037200000|2022-07-28 19:40:00|1996.4|1994.4|1995.9|1993.9|1997|1994.6|1995|1992.4|254
1659037500000|2022-07-28 19:45:00|1996.4|1993.4|1998.5|1996.5|2000.7|1998.7|1995.4|1993.2|406
1659037800000|2022-07-28 19:50:00|1998.2|1996.2|1999.5|1997.5|2000.3|1997.7|1998.2|1995.8|290
1659038100000|2022-07-28 19:55:00|1999.6|1997.6|2000.3|1997.3|2000.6|1998.1|1998|1995.6|409
1659038400000|2022-07-28 20:00:00|2000.5|1997.5|2001.1|1998.1|2001.5|1998.9|1999.4|1996.9|291
1659038700000|2022-07-28 20:05:00|2001|1998|2002.2|1999.2|2002.3|1999.6|2000.7|1997.7|212
1659039000000|2022-07-28 20:10:00|2002|1999|2001.6|1999.6|2002.2|1999.7|2000.7|1998.3|200
1659039300000|2022-07-28 20:15:00|2001.7|1999.7|2002.4|1999.4|2003.6|2000.6|2001.3|1999.3|168
1659039600000|2022-07-28 20:20:00|2002.3|1999.3|2002.2|2000.2|2002.9|2000.9|2001.7|1998.8|150
1659039900000|2022-07-28 20:25:00|2002.4|2000.4|2001.6|1999.6|2002.9|2000.7|2001.5|1999.3|169
1659040200000|2022-07-28 20:30:00|2001.9|1998.9|2002.6|1999.6|2003|2000.5|2001.1|1998.6|280
1659040500000|2022-07-28 20:35:00|2002.7|1999.7|2003|2000|2003.2|2000.4|2001.7|1999.3|166
1659040800000|2022-07-28 20:40:00|2002.9|1999.9|2002.8|1999.8|2003.7|2001.2|2002|1999.5|125
1659041100000|2022-07-28 20:45:00|2002.6|1999.6|2002.7|1999.7|2003.3|2000.8|2001.4|1999.1|184
1659041400000|2022-07-28 20:50:00|2002.8|1999.8|2002.8|2000.8|2004.2|2001.6|2001.7|1998.7|147
1659041700000|2022-07-28 20:55:00|2003.6|2001.6|2001.4|1998.4|2006|2001.6|2000.5|1995.8|351
1659045600000|2022-07-28 22:00:00|2000.4|1997.4|1997.9|1994.9|2002.9|1997.4|1997.4|1993.3|348
1659045900000|2022-07-28 22:05:00|1998.5|1995.5|1997.8|1994.8|2001.7|1997.1|1997.5|1993.3|270
1659046200000|2022-07-28 22:10:00|1997.3|1994.3|1996.7|1993.7|1999.6|1994.9|1995.5|1992.2|228
1659046500000|2022-07-28 22:15:00|1996.6|1993.6|1995.6|1992.6|1997.2|1994.2|1995.1|1992.1|194
1659046800000|2022-07-28 22:20:00|1995.3|1992.3|1994.8|1991.8|1996|1993|1994.5|1991.5|137
1659047100000|2022-07-28 22:25:00|1995.2|1992.2|1996.6|1993.6|1996.7|1993.8|1994|1991|214
1659047400000|2022-07-28 22:30:00|1996.4|1993.4|1995.1|1992.1|1996.5|1993.5|1994.6|1991.9|194
1659047700000|2022-07-28 22:35:00|1995.2|1992.2|1994|1991|1995.6|1993.2|1993.5|1990.8|159
1659048000000|2022-07-28 22:40:00|1993.9|1992|1994.1|1992.1|1994.8|1992.1|1993.4|1990.6|105
1659048300000|2022-07-28 22:45:00|1994.6|1991.6|1994.3|1991.3|1994.7|1992.1|1993.4|1990.4|80
1659048600000|2022-07-28 22:50:00|1994.2|1991.2|1994.9|1991.9|1995.4|1992.4|1994.1|1991.2|118
1659048900000|2022-07-28 22:55:00|1994.8|1991.8|1995.6|1992.6|1995.7|1992.7|1994.2|1991.2|87
1659049200000|2022-07-28 23:00:00|1995.5|1992.5|1996.2|1993.2|1996.4|1993.4|1995|1992|100
1659049500000|2022-07-28 23:05:00|1996.3|1993.3|1994.8|1991.8|1996.3|1993.3|1994.7|1991.7|115
1659049800000|2022-07-28 23:10:00|1994.7|1991.7|1994|1991|1994.9|1991.9|1993.6|1990.6|98
1659050100000|2022-07-28 23:15:00|1994.1|1991.1|1995|1992|1995.3|1992.3|1993.8|1990.8|118
1659050400000|2022-07-28 23:20:00|1995.1|1992.1|1995.1|1992.1|1996|1993|1994.6|1991.7|90
1659050700000|2022-07-28 23:25:00|1995|1992|1995|1992|1995.9|1992.9|1994.3|1991.3|135
1659051000000|2022-07-28 23:30:00|1994.9|1991.9|1994|1991|1995.2|1992.4|1993.9|1990.9|122
1659051300000|2022-07-28 23:35:00|1994.2|1991.2|1994.4|1991.4|1994.4|1991.7|1993.4|1990.8|103
1659051600000|2022-07-28 23:40:00|1994.3|1991.3|1993.8|1990.8|1994.3|1991.7|1993.6|1990.6|92
1659051900000|2022-07-28 23:45:00|1993.7|1990.7|1993.8|1990.8|1994.1|1991.1|1992.3|1989.3|118
1659052200000|2022-07-28 23:50:00|1993.9|1990.9|1994.1|1991.1|1994.3|1991.3|1993.3|1990.3|123
1659052500000|2022-07-28 23:55:00|1994.2|1991.2|1996.9|1993.9|1997.2|1994.2|1994.2|1991.2|138
1659052800000|2022-07-29 00:00:00|1996.8|1993.8|1995.7|1992.7|1997.4|1994.4|1995.2|1992.2|310
1659053100000|2022-07-29 00:05:00|1995.8|1992.8|1996.4|1993.4|1996.9|1993.9|1992.3|1989.3|422
1659053400000|2022-07-29 00:10:00|1996.3|1993.3|1994.6|1992.6|1997.1|1994.1|1994.6|1991.9|255
1659053700000|2022-07-29 00:15:00|1994.7|1992.7|1998.2|1995.2|1998.3|1995.9|1994.6|1992.3|312
1659054000000|2022-07-29 00:20:00|1998.4|1995.4|1999.9|1996.9|2001|1998|1997.7|1995.2|368
1659054300000|2022-07-29 00:25:00|1999.7|1996.7|2001.2|1998.2|2001.6|1998.6|1998.9|1995.9|385
1659054600000|2022-07-29 00:30:00|2001.4|1998.4|2002.7|1999.7|2002.8|1999.8|1999.8|1996.8|269
1659054900000|2022-07-29 00:35:00|2002.6|1999.6|2003.1|2000.1|2003.2|2000.2|2001.3|1998.3|274
1659055200000|2022-07-29 00:40:00|2003.2|2000.2|2003.1|2000.1|2004.3|2001.3|2002.5|1999.7|260
1659055500000|2022-07-29 00:45:00|2003.2|2000.2|2004|2001|2004.3|2001.3|2002.2|1999.9|288
1659055800000|2022-07-29 00:50:00|2003.9|2000.9|2003.5|2000.5|2004.7|2001.7|2001.5|1998.7|313
1659056100000|2022-07-29 00:55:00|2003.4|2000.4|2005.3|2002.3|2007.9|2004.9|2002.9|2000.3|426
1659056400000|2022-07-29 01:00:00|2005.6|2002.6|2000.4|1998.4|2006.3|2003.3|2000.4|1998|698
1659056700000|2022-07-29 01:05:00|2000.5|1997.5|2000.4|1997.4|2001.2|1998.4|1998.4|1995.7|576
1659057000000|2022-07-29 01:10:00|2000.5|1997.5|2002.9|1999.9|2003.1|2000.1|1999.5|1996.5|468
1659057300000|2022-07-29 01:15:00|2003|2000|2002.4|1999.4|2006.3|2003.7|2001.8|1999|695
1659057600000|2022-07-29 01:20:00|2002.5|1999.5|2001.4|1998.4|2004.4|2001.4|2001.4|1998.4|609
1659057900000|2022-07-29 01:25:00|2000.9|1997.9|2001.4|1998.4|2001.9|1998.9|1999.2|1996.2|403
1659058200000|2022-07-29 01:30:00|2001.3|1998.3|2001.4|1998.4|2002.3|1999.3|2000.3|1997.3|430
1659058500000|2022-07-29 01:35:00|2001.3|1998.3|2002|1999|2004.2|2001.2|2000.5|1997.5|512
1659058800000|2022-07-29 01:40:00|2001.9|1998.9|2001.8|1998.8|2002.6|1999.6|2000.4|1997.4|532
1659059100000|2022-07-29 01:45:00|2001.7|1998.7|2001|1998|2001.9|1998.9|2000.1|1997.1|424
1659059400000|2022-07-29 01:50:00|2000.9|1997.9|2000.6|1997.6|2001.9|1998.9|2000.5|1997.5|328
1659059700000|2022-07-29 01:55:00|2000.4|1997.4|2002.8|1999.8|2003.5|2000.5|1999.5|1996.5|331
1659060000000|2022-07-29 02:00:00|2002.9|1999.9|2005.1|2002.1|2005.9|2003.4|2002.7|1999.7|377
1659060300000|2022-07-29 02:05:00|2005.2|2002.2|2004.3|2001.3|2005.4|2002.4|2002.8|2000.2|266
1659060600000|2022-07-29 02:10:00|2004.2|2001.2|2004.5|2001.5|2006.3|2003.3|2004|2001.1|355
1659060900000|2022-07-29 02:15:00|2004.6|2001.6|2005|2002|2005.3|2002.3|2004|2001|197
1659061200000|2022-07-29 02:20:00|2005.1|2002.1|2005.8|2002.8|2006.2|2003.6|2004.4|2001.4|184
1659061500000|2022-07-29 02:25:00|2005.9|2002.9|2006.5|2003.5|2006.7|2003.7|2004.9|2001.9|254
1659061800000|2022-07-29 02:30:00|2006.1|2003.1|2002.4|1999.4|2006.4|2003.4|2001.5|1998.5|492
1659062100000|2022-07-29 02:35:00|2002|1999|2002.9|1999.9|2003.5|2000.5|2000.9|1997.9|375
1659062400000|2022-07-29 02:40:00|2002.8|1999.8|2002.6|1999.6|2003.9|2000.9|2001.6|1998.6|390
1659062700000|2022-07-29 02:45:00|2002.7|1999.7|2001.1|1998.1|2002.9|1999.9|1999.7|1996.7|324
1659063000000|2022-07-29 02:50:00|2001.4|1998.4|2003.2|2000.2|2003.7|2000.7|2001|1998|228
1659063300000|2022-07-29 02:55:00|2003.3|2000.3|2005.2|2002.2|2005.2|2002.2|2002.8|1999.8|236
1659063600000|2022-07-29 03:00:00|2005.1|2002.1|2003.5|2000.5|2006.2|2003.2|2003.3|2000.3|342
1659063900000|2022-07-29 03:05:00|2003|2001|2005.5|2002.5|2005.7|2002.7|2002.9|2000.4|432
1659064200000|2022-07-29 03:10:00|2005.4|2002.4|2006.1|2003.1|2007.5|2004.5|2004.8|2001.8|538
1659064500000|2022-07-29 03:15:00|2006.2|2003.2|2007|2004|2008.4|2005.4|2005.6|2002.6|531
1659064800000|2022-07-29 03:20:00|2006.8|2003.8|2007.2|2004.2|2008.9|2005.9|2006.5|2003.5|509
1659065100000|2022-07-29 03:25:00|2007.3|2004.3|2007.7|2004.7|2007.8|2005.2|2006.1|2003.1|293
1659065400000|2022-07-29 03:30:00|2007.5|2004.5|2008.5|2005.5|2009.2|2006.6|2006.5|2003.8|317
1659065700000|2022-07-29 03:35:00|2008.4|2005.4|2008.6|2005.6|2008.7|2006.2|2006.5|2004|251
1659066000000|2022-07-29 03:40:00|2008.7|2005.7|2009.1|2006.1|2009.4|2006.8|2007.7|2005.3|213
1659066300000|2022-07-29 03:45:00|2009.2|2006.2|2010.5|2007.5|2010.6|2007.6|2008.5|2006|231
1659066600000|2022-07-29 03:50:00|2010.2|2007.2|2012.3|2009.3|2012.4|2009.4|2010|2007|472
1659066900000|2022-07-29 03:55:00|2012.2|2009.2|2010.7|2007.7|2012.6|2009.6|2010.6|2007.6|553
1659067200000|2022-07-29 04:00:00|2010.9|2007.9|2010|2007|2011.5|2008.5|2009.8|2006.8|403
1659067500000|2022-07-29 04:05:00|2010.1|2007.1|2010.7|2007.7|2011.6|2008.6|2009.6|2006.6|372
1659067800000|2022-07-29 04:10:00|2011.2|2008.2|2012.7|2009.7|2013.1|2010.1|2010.7|2007.7|278
1659068100000|2022-07-29 04:15:00|2012.8|2009.8|2012.4|2009.4|2012.9|2009.9|2012|2009|183
1659068400000|2022-07-29 04:20:00|2012.3|2009.3|2010.7|2007.7|2012.6|2009.8|2010.6|2007.6|264
1659068700000|2022-07-29 04:25:00|2010.8|2007.8|2010.2|2007.2|2011.3|2008.6|2009.4|2006.6|289
1659069000000|2022-07-29 04:30:00|2010.1|2007.1|2010.2|2007.2|2010.4|2007.9|2008.6|2006.2|236
1659069300000|2022-07-29 04:35:00|2010.3|2007.3|2010.2|2007.2|2010.8|2008.4|2009.3|2006.4|248
1659069600000|2022-07-29 04:40:00|2010.3|2007.3|2010.6|2007.6|2011.3|2008.8|2009.9|2006.9|274
1659069900000|2022-07-29 04:45:00|2010.3|2008.3|2011.2|2008.2|2011.6|2009|2010|2007.3|235
1659070200000|2022-07-29 04:50:00|2010.9|2007.9|2010.9|2007.9|2012.1|2009.6|2010.2|2007.3|266
1659070500000|2022-07-29 04:55:00|2011|2008|2011.5|2008.5|2012.2|2009.2|2009.8|2006.8|206
1659070800000|2022-07-29 05:00:00|2011.1|2008.1|2013.2|2010.2|2013.4|2010.4|2010.9|2007.9|251
1659071100000|2022-07-29 05:05:00|2013.1|2010.1|2011.6|2008.6|2013.1|2010.1|2011.4|2008.4|333
1659071400000|2022-07-29 05:10:00|2011.5|2008.5|2010.1|2007.1|2012.2|2009.3|2010.1|2007.1|262
1659071700000|2022-07-29 05:15:00|2010|2007|2012.2|2009.2|2012.4|2009.4|2010|2007|287
1659072000000|2022-07-29 05:20:00|2012.1|2009.1|2013.1|2010.1|2014.1|2011.1|2012.1|2009.1|505
1659072300000|2022-07-29 05:25:00|2013.5|2010.5|2011.7|2008.7|2013.8|2010.8|2011|2008|323
1659072600000|2022-07-29 05:30:00|2011.8|2008.8|2015.8|2012.8|2015.9|2012.9|2011.5|2008.5|532
1659072900000|2022-07-29 05:35:00|2015.9|2012.9|2019.6|2016.6|2019.8|2016.8|2014.3|2011.3|483
1659073200000|2022-07-29 05:40:00|2019.4|2016.4|2018.8|2015.8|2019.5|2016.5|2016.6|2013.6|426
1659073500000|2022-07-29 05:45:00|2018.7|2015.7|2018.5|2015.5|2019.6|2016.6|2016.7|2013.7|479
1659073800000|2022-07-29 05:50:00|2018.4|2015.4|2017|2014|2019.3|2016.3|2016.9|2013.9|412
1659074100000|2022-07-29 05:55:00|2016.8|2013.8|2016.9|2013.9|2017.4|2014.7|2015.5|2012.5|358
1659074400000|2022-07-29 06:00:00|2017|2014|2020.1|2017.1|2020.3|2017.3|2015.9|2012.9|526
1659074700000|2022-07-29 06:05:00|2020|2017|2020.4|2017.4|2020.8|2017.8|2018.7|2015.7|395
1659075000000|2022-07-29 06:10:00|2020.6|2017.6|2022.1|2019.1|2022.2|2019.2|2019.7|2016.7|450
1659075300000|2022-07-29 06:15:00|2022|2019|2016.9|2013.9|2022|2019|2016.4|2013.4|427
1659075600000|2022-07-29 06:20:00|2017.1|2014.1|2019.3|2016.3|2019.5|2016.5|2016.9|2013.9|395
1659075900000|2022-07-29 06:25:00|2019.2|2016.2|2020.8|2017.8|2021.6|2018.6|2019.2|2016.2|430
1659076200000|2022-07-29 06:30:00|2020.9|2017.9|2020.6|2017.6|2023.1|2020.1|2019.7|2017|551
1659076500000|2022-07-29 06:35:00|2020.7|2017.7|2019.8|2016.8|2021|2018|2019.2|2016.2|488
1659076800000|2022-07-29 06:40:00|2019.9|2016.9|2019.9|2016.9|2020.6|2017.6|2017.7|2014.7|377
1659077100000|2022-07-29 06:45:00|2020|2017|2017.8|2014.8|2020.1|2017.1|2017.7|2014.7|427
1659077400000|2022-07-29 06:50:00|2017.7|2014.7|2018.8|2015.8|2019.7|2016.7|2017.4|2014.4|339
1659077700000|2022-07-29 06:55:00|2018.9|2015.9|2021.8|2018.8|2022.1|2019.1|2018.7|2015.7|482
1659078000000|2022-07-29 07:00:00|2021.7|2018.7|2021.7|2018.7|2022.7|2019.7|2020|2017|533
1659078300000|2022-07-29 07:05:00|2021.8|2018.8|2022.4|2019.4|2024.1|2021.1|2020.2|2017.2|565
1659078600000|2022-07-29 07:10:00|2022.5|2019.5|2018.5|2015.5|2022.5|2019.5|2016.7|2013.7|423
1659078900000|2022-07-29 07:15:00|2018.4|2015.4|2012.1|2010.1|2019.4|2016.4|2011.9|2009.2|539
1659079200000|2022-07-29 07:20:00|2012|2010|2012.4|2010.4|2013.5|2011.2|2011.3|2008.6|435
1659079500000|2022-07-29 07:25:00|2012.3|2010.3|2010.4|2007.4|2012.8|2010.6|2007.4|2004.4|448
1659079800000|2022-07-29 07:30:00|2010.3|2007.3|2009.4|2006.4|2011.6|2008.6|2008.3|2005.3|450
1659080100000|2022-07-29 07:35:00|2009.3|2006.3|2012.3|2009.3|2012.6|2009.9|2008.2|2005.5|440
1659080400000|2022-07-29 07:40:00|2012.2|2009.2|2009.3|2006.3|2012.3|2009.3|2008.1|2005.1|459
1659080700000|2022-07-29 07:45:00|2009.4|2006.4|2013.3|2010.3|2013.6|2011|2008|2005.4|432
1659081000000|2022-07-29 07:50:00|2013.5|2010.5|2013.8|2010.8|2015.2|2012.2|2010.9|2008.3|448
1659081300000|2022-07-29 07:55:00|2013.9|2010.9|2016.2|2013.2|2016.3|2013.6|2011.4|2008.9|429
1659081600000|2022-07-29 08:00:00|2016.1|2013.1|2012.7|2009.7|2016.6|2014.1|2011.2|2008.7|400
1659081900000|2022-07-29 08:05:00|2012.8|2009.8|2011.3|2008.3|2014.4|2011.7|2010.7|2008.2|416
1659082200000|2022-07-29 08:10:00|2011.2|2008.2|2004|2001|2011.3|2008.7|2003|2000|574
1659082500000|2022-07-29 08:15:00|2004.1|2001.1|2005.5|2002.5|2005.9|2002.9|2000.5|1998.2|506
1659082800000|2022-07-29 08:20:00|2005.4|2002.4|2004.2|2001.2|2005.9|2003.4|2003.2|2000.4|361
1659083100000|2022-07-29 08:25:00|2004.1|2001.1|2005.7|2002.7|2006|2003.2|2003.1|2000.4|384
1659083400000|2022-07-29 08:30:00|2005.6|2002.6|2005.7|2002.7|2007.1|2004.6|2003.2|2000.2|421
1659083700000|2022-07-29 08:35:00|2005.6|2002.6|2004.4|2002.4|2008|2005.4|2002.7|2000.2|400
1659084000000|2022-07-29 08:40:00|2003.9|2001.9|2006.5|2004.5|2007|2004.7|2003.3|2001.2|382
1659084300000|2022-07-29 08:45:00|2006.3|2004.3|2004.3|2001.3|2007.3|2004.9|2003.8|2001|366
1659084600000|2022-07-29 08:50:00|2004.5|2001.5|2003.9|2000.9|2005.5|2002.5|2003.6|2000.7|320
1659084900000|2022-07-29 08:55:00|2003.8|2000.8|2006.5|2003.5|2007.2|2004.3|2002.6|2000.3|275
1659085200000|2022-07-29 09:00:00|2006.4|2003.4|2001.6|1998.6|2006.7|2004|2001.5|1998.5|474
1659085500000|2022-07-29 09:05:00|2001.5|1998.5|2002.4|1999.4|2005.2|2002.7|2001|1998|563
1659085800000|2022-07-29 09:10:00|2002.5|1999.5|2003.4|2000.4|2004.3|2001.3|2000.9|1997.9|309
1659086100000|2022-07-29 09:15:00|2003.5|2000.5|1999.8|1996.8|2003.5|2000.9|1999|1996.3|375
1659086400000|2022-07-29 09:20:00|1999.6|1996.6|1998.7|1995.7|2000.8|1997.8|1997.2|1994.4|426
1659086700000|2022-07-29 09:25:00|1998.6|1995.6|1999.3|1996.3|2001.2|1998.2|1996.9|1993.9|425
1659087000000|2022-07-29 09:30:00|1999.2|1996.2|1998.3|1995.3|1999.5|1997.5|1997.6|1994.9|328
1659087300000|2022-07-29 09:35:00|1998.2|1995.2|1997.9|1994.9|1998.4|1995.8|1997.1|1994.5|209
1659087600000|2022-07-29 09:40:00|1997.8|1994.8|1997.3|1995.3|1998.2|1995.5|1995.8|1992.9|278
1659087900000|2022-07-29 09:45:00|1997.8|1994.8|1997.9|1994.9|1999.6|1996.8|1997|1994.5|256
1659088200000|2022-07-29 09:50:00|1997.8|1994.8|2001.1|1998.1|2001.4|1999|1995.8|1992.8|368
1659088500000|2022-07-29 09:55:00|2001.3|1998.3|2003.3|2001.3|2003.5|2001.3|1999.5|1996.9|455
1659088800000|2022-07-29 10:00:00|2003.5|2001.5|2002.2|1999.2|2005|2002.5|2000.8|1997.9|370
1659089100000|2022-07-29 10:05:00|2002.3|1999.3|2002.1|1999.1|2003.4|2000.4|2001.3|1998.3|332
1659089400000|2022-07-29 10:10:00|2002|1999|2003.7|2000.7|2004.2|2001.4|2001.9|1998.9|273
1659089700000|2022-07-29 10:15:00|2003.6|2000.6|2003.4|2000.4|2004.3|2001.4|2001.9|1999.2|252
1659090000000|2022-07-29 10:20:00|2003.6|2000.6|2005.1|2002.1|2006.3|2003.6|2003.1|2000.5|286
1659090300000|2022-07-29 10:25:00|2005|2002|2003|2000|2005.2|2002.2|2002.3|1999.3|292
1659090600000|2022-07-29 10:30:00|2003.1|2000.1|2003.2|2000.2|2004.7|2001.7|2001.8|1998.8|304
1659090900000|2022-07-29 10:35:00|2003.1|2000.1|2005.9|2002.9|2006.1|2003.6|2002.8|1999.9|306
1659091200000|2022-07-29 10:40:00|2006|2003|2007.2|2005.2|2007.6|2005.3|2004.9|2002.3|317
1659091500000|2022-07-29 10:45:00|2007.1|2005.1|2009.7|2006.7|2012|2009.4|2006.6|2004.4|489
1659091800000|2022-07-29 10:50:00|2009.6|2006.6|2006.1|2004.1|2009.6|2007.2|2005.4|2002.9|346
1659092100000|2022-07-29 10:55:00|2006.2|2004.2|2009.6|2006.6|2011.2|2008.4|2005.5|2003.3|403
1659092400000|2022-07-29 11:00:00|2008.5|2005.5|2006.2|2004.2|2008.5|2005.5|2005.9|2003.5|439
1659092700000|2022-07-29 11:05:00|2006.1|2004.1|2005|2003|2008.4|2006.4|2003.3|2000.4|593
1659093000000|2022-07-29 11:10:00|2005.1|2003.1|2001.4|1999.4|2005.3|2003.1|2001.2|1998.7|483
1659093300000|2022-07-29 11:15:00|2001.8|1998.8|2000.2|1998.2|2002.9|2000.8|2000.1|1997.9|431
1659093600000|2022-07-29 11:20:00|2000.3|1998.3|2002.5|2000.5|2004.7|2002.6|1999.2|1996.7|421
1659093900000|2022-07-29 11:25:00|2002.6|2000.6|1999.7|1997.7|2003.5|2001.1|1999.6|1997|537
1659094200000|2022-07-29 11:30:00|1999.8|1997.8|2001.3|1999.3|2002.2|1999.8|1999.4|1996.8|429
1659094500000|2022-07-29 11:35:00|2001.4|1999.4|2003.4|2001.4|2005.6|2003.6|2001.1|1999.1|384
1659094800000|2022-07-29 11:40:00|2003.5|2001.5|1999.3|1996.3|2003.8|2001.5|1998.7|1996.3|590
1659095100000|2022-07-29 11:45:00|1999.5|1996.5|2001.3|1999.3|2002.9|2000.3|1997.3|1994.9|472
1659095400000|2022-07-29 11:50:00|2001.4|1999.4|2001.3|1999.3|2002.6|2000.3|1999.3|1996.8|511
1659095700000|2022-07-29 11:55:00|2001.4|1999.4|2001.3|1999.3|2002.1|2000.1|1996.9|1994.6|622
1659096000000|2022-07-29 12:00:00|2001.4|1999.4|1999.3|1996.3|2002.2|2000.2|1995.7|1993.3|624
1659096300000|2022-07-29 12:05:00|1999.8|1996.8|2001.3|1998.3|2002.5|2000.5|1998.2|1995.6|572
1659096600000|2022-07-29 12:10:00|2001.1|1998.1|1999.6|1997.6|2001.2|1998.9|1997.1|1994.1|627
1659096900000|2022-07-29 12:15:00|1999.7|1997.7|2001.3|1999.3|2001.3|1999.3|1997.1|1994.7|521
1659097200000|2022-07-29 12:20:00|2001.2|1999.2|2002.4|1999.4|2004|2001.7|1999.7|1996.7|682
1659097500000|2022-07-29 12:25:00|2002.5|1999.5|2004.4|2001.4|2007.5|2005|2001.9|1998.9|699
1659097800000|2022-07-29 12:30:00|2004.5|2001.5|1988.7|1986.7|2004.6|2001.6|1986.5|1983.5|1283
1659098100000|2022-07-29 12:35:00|1988.5|1986.5|1998|1995|1998.9|1996.5|1988.5|1985.9|893
1659098400000|2022-07-29 12:40:00|1997.9|1994.9|1996.4|1993.4|2001.7|1999.3|1993.3|1991.2|681
1659098700000|2022-07-29 12:45:00|1996.3|1993.3|1997.5|1995.5|1999.3|1997.3|1993.4|1991|610
1659099000000|2022-07-29 12:50:00|1998.3|1995.3|2002.2|1999.2|2003.1|2000.7|1996.4|1994.4|669
1659099300000|2022-07-29 12:55:00|2002.1|1999.1|2001.2|1998.2|2002.7|2000.7|1997.7|1995.2|796
1659099600000|2022-07-29 13:00:00|2001.3|1998.3|2003.4|2001.4|2004.4|2002.1|1995.9|1993.8|1142
1659099900000|2022-07-29 13:05:00|2003.5|2001.5|2003.5|2001.5|2005.7|2003.6|1998.5|1996.3|965
1659100200000|2022-07-29 13:10:00|2003.4|2001.4|2000.4|1997.4|2004.5|2002.5|1998.1|1995.1|771
1659100500000|2022-07-29 13:15:00|2000.5|1997.5|1998.6|1995.6|2001.9|1999.1|1994.4|1991.7|842
1659100800000|2022-07-29 13:20:00|1998.7|1995.7|1998.8|1995.8|2000.4|1997.4|1996.7|1993.7|660
1659101100000|2022-07-29 13:25:00|1998.7|1995.7|1999.1|1996.1|2001.1|1998.3|1997.2|1994.2|606
1659101400000|2022-07-29 13:30:00|1998.9|1995.9|1993.2|1991.2|1999.2|1996.6|1991.4|1988.4|931
1659101700000|2022-07-29 13:35:00|1992.9|1990.9|1992|1990|1996.8|1994.2|1989.7|1987.5|954
1659102000000|2022-07-29 13:40:00|1992.1|1990.1|2000.6|1997.6|2001.9|1999|1992|1990|922
1659102300000|2022-07-29 13:45:00|2000.7|1997.7|2003.2|2001.2|2006.1|2003.4|1999.7|1997.4|1042
1659102600000|2022-07-29 13:50:00|2003.1|2001.1|1997.1|1995.1|2004.7|2002.1|1995.6|1993.2|972
1659102900000|2022-07-29 13:55:00|1997|1995|1999.4|1996.4|1999.5|1996.5|1995.1|1992.8|939
1659103200000|2022-07-29 14:00:00|1998.9|1995.9|2003.2|2000.2|2003.9|2001.3|1994.7|1991.7|1158
1659103500000|2022-07-29 14:05:00|2003.4|2000.4|2004.1|2001.1|2007.8|2005.3|2001.5|1998.8|999
1659103800000|2022-07-29 14:10:00|2003.6|2001.6|2006.3|2003.3|2007.8|2005.7|2003.5|2001|767
1659104100000|2022-07-29 14:15:00|2006.4|2003.4|2007.3|2005.3|2009.4|2006.8|2004.8|2002.8|792
1659104400000|2022-07-29 14:20:00|2007.4|2005.4|2008.9|2006.9|2011|2008.7|2006.1|2003.9|818
1659104700000|2022-07-29 14:25:00|2008.6|2006.6|2016.2|2014.2|2017.7|2015.4|2008.6|2006.6|876
1659105000000|2022-07-29 14:30:00|2016.3|2014.3|2017.5|2014.5|2017.8|2015.2|2013.7|2011.7|693
1659105300000|2022-07-29 14:35:00|2017.6|2014.6|2015.1|2013.1|2019.1|2016.8|2014.8|2012.6|700
1659105600000|2022-07-29 14:40:00|2015.2|2013.2|2018.8|2016.8|2019.7|2017.1|2013.5|2011|724
1659105900000|2022-07-29 14:45:00|2019|2017|2021.8|2019.8|2026.3|2024.3|2018.9|2016.9|1031
1659106200000|2022-07-29 14:50:00|2021.9|2019.9|2022.3|2019.3|2024.4|2022.2|2020.8|2018.1|970
1659106500000|2022-07-29 14:55:00|2022.5|2019.5|2021.5|2018.5|2024.4|2021.4|2019.3|2016.3|1126
1659106800000|2022-07-29 15:00:00|2022.1|2019.1|2019.5|2016.5|2023|2020|2018.6|2015.6|1219
1659107100000|2022-07-29 15:05:00|2019.6|2016.6|2021.7|2018.7|2022.7|2020.2|2019.5|2016.5|885
1659107400000|2022-07-29 15:10:00|2021.6|2018.6|2024.5|2021.5|2025.9|2023.6|2019.6|2016.6|781
1659107700000|2022-07-29 15:15:00|2024.3|2021.3|2024.3|2021.3|2025|2022.3|2022.2|2019.7|777
1659108000000|2022-07-29 15:20:00|2024|2021|2023.8|2020.8|2026.6|2024.6|2023.1|2020.5|552
1659108300000|2022-07-29 15:25:00|2023.7|2020.7|2026.2|2023.2|2028.5|2026.2|2023.2|2020.4|669
1659108600000|2022-07-29 15:30:00|2025.9|2022.9|2019.5|2017.5|2027|2024.4|2019.5|2017.5|663
1659108900000|2022-07-29 15:35:00|2019.6|2017.6|2022.2|2020.2|2022.9|2020.9|2018.6|2016.3|496
1659109200000|2022-07-29 15:40:00|2022.4|2020.4|2026.5|2024.5|2027.3|2025.3|2022.1|2020.1|673
1659109500000|2022-07-29 15:45:00|2026.7|2024.7|2029.6|2027.6|2029.8|2027.8|2026.4|2024.4|513
1659109800000|2022-07-29 15:50:00|2029.5|2027.5|2029.2|2027.2|2030.1|2028.1|2027.5|2025.5|409
1659110100000|2022-07-29 15:55:00|2029.1|2027.1|2026.7|2024.7|2030.2|2028.2|2026.5|2024.5|530
1659110400000|2022-07-29 16:00:00|2026.9|2024.9|2027.4|2025.4|2028.4|2026.2|2025.4|2023.4|455
1659110700000|2022-07-29 16:05:00|2027.5|2025.5|2026.6|2024.6|2030.2|2028.2|2026.3|2024.1|590
1659111000000|2022-07-29 16:10:00|2026.4|2024.4|2025.8|2023.8|2027.9|2025.6|2025.4|2023.4|395
1659111300000|2022-07-29 16:15:00|2025.9|2023.9|2025.7|2023.7|2026.6|2024.6|2024.8|2022.4|384
1659111600000|2022-07-29 16:20:00|2025.9|2023.9|2024.7|2022.7|2025.9|2023.9|2023.4|2021.3|371
1659111900000|2022-07-29 16:25:00|2024.6|2022.6|2023.6|2021.6|2025.7|2023.3|2023.3|2021.3|364
1659112200000|2022-07-29 16:30:00|2023.7|2021.7|2022.7|2020.7|2024.9|2022.5|2021.7|2019.7|318
1659112500000|2022-07-29 16:35:00|2022.8|2020.8|2023.6|2021.6|2024.4|2021.9|2022.5|2020|274
1659112800000|2022-07-29 16:40:00|2023.5|2021.5|2022.1|2020.1|2025.3|2022.9|2021.5|2019.2|365
1659113100000|2022-07-29 16:45:00|2021.9|2019.9|2023.4|2021.4|2024|2022|2021.8|2019.4|360
1659113400000|2022-07-29 16:50:00|2023.3|2021.3|2024.4|2022.4|2024.5|2022.5|2022.8|2020.8|240
1659113700000|2022-07-29 16:55:00|2024.3|2022.3|2023.9|2021.9|2024.5|2022.5|2023.3|2021.3|206
1659114000000|2022-07-29 17:00:00|2024|2022|2020.3|2018.3|2024.5|2022.5|2020.3|2018.3|274
1659114300000|2022-07-29 17:05:00|2020.4|2018.4|2020.5|2018.5|2021.6|2019.5|2019.7|2017.7|210
1659114600000|2022-07-29 17:10:00|2020.4|2018.4|2020.8|2018.8|2022.4|2020|2020.2|2018|279
1659114900000|2022-07-29 17:15:00|2020.9|2018.9|2020.8|2018.8|2022.4|2020.4|2019.8|2017.8|351
1659115200000|2022-07-29 17:20:00|2020.7|2018.7|2020.8|2018.8|2024|2021.5|2020.5|2018.5|352
1659115500000|2022-07-29 17:25:00|2020.9|2018.9|2022.3|2020.3|2024.4|2022.2|2020.4|2018.4|407
1659115800000|2022-07-29 17:30:00|2022.4|2020.4|2021.4|2019.4|2023|2020.9|2020.6|2018.5|408
1659116100000|2022-07-29 17:35:00|2021.3|2019.3|2022.8|2020.8|2023.4|2021.3|2020.7|2018.7|317
1659116400000|2022-07-29 17:40:00|2023.2|2021.2|2024.2|2021.2|2024.4|2021.9|2021.8|2019.8|298
1659116700000|2022-07-29 17:45:00|2024.3|2021.3|2027.3|2025.3|2027.9|2025.4|2023.7|2021.2|304
1659117000000|2022-07-29 17:50:00|2027.2|2025.2|2028.1|2026.1|2028.8|2026.3|2025.6|2023.3|325
1659117300000|2022-07-29 17:55:00|2027.9|2025.9|2026.8|2024.8|2029|2027|2026.5|2024.5|265
1659117600000|2022-07-29 18:00:00|2026.7|2024.7|2027.2|2025.2|2027.6|2025.3|2025.7|2023.2|296
1659117900000|2022-07-29 18:05:00|2027.4|2025.4|2028.8|2026.8|2029.8|2027.3|2027.1|2025.1|251
1659118200000|2022-07-29 18:10:00|2028.6|2026.6|2027.8|2025.8|2029.2|2027|2027.7|2025.3|335
1659118500000|2022-07-29 18:15:00|2027.9|2025.9|2027.7|2025.7|2028.5|2026.5|2027|2024.7|282
1659118800000|2022-07-29 18:20:00|2027.6|2025.6|2026.7|2024.7|2028.9|2026.4|2026.5|2023.9|238
1659119100000|2022-07-29 18:25:00|2026.6|2024.6|2028.2|2025.2|2028.2|2025.8|2026.3|2023.8|207
1659119400000|2022-07-29 18:30:00|2028|2025|2027.5|2025.5|2029.3|2026.9|2026.5|2024|288
1659119700000|2022-07-29 18:35:00|2027.6|2025.6|2027.4|2025.4|2028.3|2026.1|2026.9|2024.8|188
1659120000000|2022-07-29 18:40:00|2027.5|2025.5|2027.5|2024.5|2027.7|2025.5|2026.1|2023.5|248
1659120300000|2022-07-29 18:45:00|2027.4|2024.4|2027.9|2025.9|2028.9|2026.4|2027.1|2024.3|189
1659120600000|2022-07-29 18:50:00|2027.8|2025.8|2025.9|2023.9|2027.9|2025.9|2025.5|2023.1|239
1659120900000|2022-07-29 18:55:00|2025.8|2023.8|2026.1|2024.1|2026.8|2024.8|2025.7|2023.4|249
1659121200000|2022-07-29 19:00:00|2026|2024|2032.5|2029.5|2032.8|2030|2026|2023.5|385
1659121500000|2022-07-29 19:05:00|2032.6|2029.6|2027.6|2024.6|2032.6|2029.6|2027.5|2024.5|411
1659121800000|2022-07-29 19:10:00|2027.7|2024.7|2026.5|2023.5|2027.9|2024.9|2025.9|2022.9|310
1659122100000|2022-07-29 19:15:00|2026.7|2023.7|2025.4|2022.4|2026.8|2023.8|2024.4|2021.7|360
1659122400000|2022-07-29 19:20:00|2025.5|2022.5|2022.9|2019.9|2026|2023.1|2022.7|2019.7|335
1659122700000|2022-07-29 19:25:00|2022.8|2019.8|2023.4|2020.4|2023.9|2021.1|2021.9|2019.3|202
1659123000000|2022-07-29 19:30:00|2023.5|2020.5|2026.6|2023.6|2027.4|2024.8|2022.9|2020.4|302
1659123300000|2022-07-29 19:35:00|2026.1|2024.1|2028|2025|2028.7|2025.7|2025.8|2023.1|269
1659123600000|2022-07-29 19:40:00|2028.1|2025.1|2027.1|2024.1|2028.1|2025.1|2025.3|2022.6|257
1659123900000|2022-07-29 19:45:00|2026.5|2024.5|2027.6|2024.6|2029.1|2026.1|2026.1|2023.5|299
1659124200000|2022-07-29 19:50:00|2027.8|2024.8|2028.4|2025.4|2028.6|2025.7|2026.8|2024.2|408
1659124500000|2022-07-29 19:55:00|2028.5|2025.5|2028.8|2025.8|2029.9|2027.1|2027.3|2024.7|511
1659124800000|2022-07-29 20:00:00|2029.1|2026.1|2030.6|2027.6|2030.9|2028.3|2028.6|2025.6|343
1659125100000|2022-07-29 20:05:00|2030.7|2027.7|2031.2|2028.2|2031.4|2028.8|2030.3|2027.3|106
1659125400000|2022-07-29 20:10:00|2031.3|2028.3|2034.3|2031.3|2034.4|2031.4|2030.8|2028.1|164
1659125700000|2022-07-29 20:15:00|2034.2|2031.2|2034.2|2031.2|2035.5|2032.5|2033.9|2030.9|189
1659126000000|2022-07-29 20:20:00|2034.3|2031.3|2035.8|2032.8|2036.4|2033.4|2034.2|2031.2|189
1659126300000|2022-07-29 20:25:00|2035.9|2032.9|2035.7|2032.7|2036.4|2033.4|2035.2|2032.2|156
1659126600000|2022-07-29 20:30:00|2035.8|2032.8|2036.4|2033.4|2036.8|2033.8|2035.6|2032.6|155
1659126900000|2022-07-29 20:35:00|2036.3|2033.3|2036.4|2033.4|2036.9|2033.9|2036|2033|84
1659127200000|2022-07-29 20:40:00|2036.3|2033.3|2036.8|2033.8|2037.1|2034.1|2036.1|2033.1|99
1659127500000|2022-07-29 20:45:00|2036.9|2033.9|2037.7|2034.7|2037.8|2034.8|2036.3|2033.3|142
1659127800000|2022-07-29 20:50:00|2037.8|2034.8|2037.6|2034.6|2042.4|2035.4|2035.5|2030.1|264
1659128100000|2022-07-29 20:55:00|2037.3|2034.3|2035.4|2032.4|2040.5|2035.4|2035.4|2029.4|327
1659304800000|2022-07-31 22:00:00|2032.3|2029.3|2025.2|2022.2|2032.4|2029.4|2022.7|2015.1|410
1659305100000|2022-07-31 22:05:00|2025.4|2022.4|2024.3|2021.3|2025.6|2022.4|2022.1|2019.1|189
1659305400000|2022-07-31 22:10:00|2024.4|2021.4|2029.1|2023.8|2030.4|2025.1|2024.1|2019.8|337
1659305700000|2022-07-31 22:15:00|2030.8|2021.8|2026.7|2023.7|2030.8|2025.9|2026.2|2020.5|352
1659306000000|2022-07-31 22:20:00|2026.8|2023.8|2027|2024|2029.7|2024.1|2025.5|2020.3|205
1659306300000|2022-07-31 22:25:00|2027.1|2024.1|2028.3|2021.2|2029.7|2024.6|2025.7|2020.6|158
1659306600000|2022-07-31 22:30:00|2026.1|2023.1|2025.2|2022.2|2026.8|2023.3|2023.7|2020.2|191
1659306900000|2022-07-31 22:35:00|2025.3|2022.3|2025.7|2022.7|2026.5|2023.5|2024.9|2021|164
1659307200000|2022-07-31 22:40:00|2025.8|2022.8|2025.2|2022.2|2026.7|2023.5|2025|2021.7|130
1659307500000|2022-07-31 22:45:00|2025.1|2022.1|2023.5|2020.5|2025.3|2022.3|2022.8|2019.8|157
1659307800000|2022-07-31 22:50:00|2023.6|2020.6|2025.1|2022.1|2025.1|2022.1|2023.2|2019.6|156
1659308100000|2022-07-31 22:55:00|2025|2022|2025.3|2022.3|2025.5|2022.5|2023.9|2020.9|169
1659308400000|2022-07-31 23:00:00|2025.4|2022.4|2025.4|2022.4|2025.7|2022.7|2024.2|2021.2|208
1659308700000|2022-07-31 23:05:00|2025.3|2022.3|2024.8|2021.8|2025.4|2022.4|2024.3|2021.3|169
1659309000000|2022-07-31 23:10:00|2024.9|2021.9|2024.6|2021.6|2025|2022|2024.1|2021.1|140
1659309300000|2022-07-31 23:15:00|2024.7|2021.7|2023.9|2020.9|2025.1|2022.1|2023.1|2020.1|179
1659309600000|2022-07-31 23:20:00|2023.8|2020.8|2022.8|2019.8|2024.2|2021.2|2022.5|2019.5|162
1659309900000|2022-07-31 23:25:00|2022.9|2019.9|2023.4|2020.4|2023.7|2020.9|2022.2|2019.2|173
1659310200000|2022-07-31 23:30:00|2023.5|2020.5|2022.5|2019.5|2023.9|2021.4|2022.1|2019.1|174
1659310500000|2022-07-31 23:35:00|2022.7|2019.7|2022.4|2019.4|2023|2020.3|2021.8|2019|167
1659310800000|2022-07-31 23:40:00|2022.3|2019.3|2020.9|2018.9|2023.1|2020.4|2020.8|2018.1|180
1659311100000|2022-07-31 23:45:00|2021|2019|2024.3|2021.3|2024.6|2021.6|2020.9|2018|250
1659311400000|2022-07-31 23:50:00|2024.4|2021.4|2023.8|2020.8|2024.5|2021.5|2022.1|2019.1|251
1659311700000|2022-07-31 23:55:00|2023.3|2020.3|2023.4|2020.4|2024.1|2021.1|2021.3|2018.6|233
1659312000000|2022-08-01 00:00:00|2023.3|2020.3|2022.9|2019.9|2024.1|2021.1|2020.4|2017.7|478
1659312300000|2022-08-01 00:05:00|2022.6|2019.6|2024.4|2021.4|2025.2|2022.2|2021.4|2018.4|336
1659312600000|2022-08-01 00:10:00|2024.2|2021.2|2025.3|2022.3|2025.7|2022.9|2022.3|2019.9|350
1659312900000|2022-08-01 00:15:00|2025.4|2022.4|2025.9|2022.9|2026.8|2024|2024.2|2021.7|333
1659313200000|2022-08-01 00:20:00|2025.8|2022.8|2025.6|2023.6|2027.1|2024.3|2025.1|2022.1|284
1659313500000|2022-08-01 00:25:00|2025.9|2022.9|2024.5|2021.5|2026.1|2023.4|2023.8|2021|256
1659313800000|2022-08-01 00:30:00|2024.4|2021.4|2021.8|2018.8|2024.7|2022.3|2021.7|2018.7|297
1659314100000|2022-08-01 00:35:00|2021.9|2018.9|2021.6|2018.6|2021.9|2019.3|2020|2017.4|271
1659314400000|2022-08-01 00:40:00|2021.7|2018.7|2022.5|2019.5|2023.2|2020.8|2021.4|2018.4|256
1659314700000|2022-08-01 00:45:00|2022.2|2020.2|2023.5|2020.5|2023.5|2020.7|2021.3|2018.4|367
1659315000000|2022-08-01 00:50:00|2023.4|2020.4|2025.7|2022.7|2026.6|2024.2|2022.4|2019.9|456
1659315300000|2022-08-01 00:55:00|2025.6|2022.6|2024.4|2021.4|2026.4|2023.6|2023|2020|343
1659315600000|2022-08-01 01:00:00|2024.5|2021.5|2024.7|2021.7|2026.7|2024|2018.7|2015.7|930
1659315900000|2022-08-01 01:05:00|2024.8|2021.8|2021.3|2018.3|2025.1|2022.1|2019.4|2016.4|621
1659316200000|2022-08-01 01:10:00|2021.2|2018.2|2013.5|2010.5|2022|2019|2010|2007|712
1659316500000|2022-08-01 01:15:00|2013.6|2010.6|2015.8|2012.8|2016.5|2013.5|2011.7|2008.7|648
1659316800000|2022-08-01 01:20:00|2015.7|2012.7|2018.5|2015.5|2019.4|2016.4|2015.5|2012.5|552
1659317100000|2022-08-01 01:25:00|2018.8|2015.8|2019.8|2016.8|2021.1|2018.1|2018.5|2015.5|462
1659317400000|2022-08-01 01:30:00|2019.7|2016.7|2026.2|2023.2|2026.6|2023.7|2017.4|2014.4|558
1659317700000|2022-08-01 01:35:00|2026.3|2023.3|2023.2|2020.2|2027.1|2024.2|2022.5|2019.5|622
1659318000000|2022-08-01 01:40:00|2023.3|2020.3|2019.2|2016.2|2023.6|2020.6|2018.8|2016.1|522
1659318300000|2022-08-01 01:45:00|2019.3|2016.3|2018.2|2015.2|2020.5|2017.5|2018.1|2015.1|544
1659318600000|2022-08-01 01:50:00|2018.3|2015.3|2015.8|2012.8|2019.8|2016.8|2015.3|2012.3|531
1659318900000|2022-08-01 01:55:00|2015.9|2012.9|2016.7|2013.7|2017.3|2014.3|2014.9|2011.9|491
1659319200000|2022-08-01 02:00:00|2016.8|2013.8|2017.5|2014.5|2019|2016|2016.2|2013.2|381
1659319500000|2022-08-01 02:05:00|2017.4|2014.4|2017|2015|2017.8|2015|2016|2013.4|412
1659319800000|2022-08-01 02:10:00|2016.9|2014.9|2017.8|2014.8|2018.6|2015.6|2016.5|2013.9|309
1659320100000|2022-08-01 02:15:00|2017.9|2014.9|2018.9|2015.9|2019.7|2016.9|2017.4|2014.7|193
1659320400000|2022-08-01 02:20:00|2019.1|2016.1|2019.6|2016.6|2020.1|2017.1|2018.4|2015.4|204
1659320700000|2022-08-01 02:25:00|2019.4|2016.4|2020.2|2017.2|2020.8|2017.8|2018.8|2016.2|314
1659321000000|2022-08-01 02:30:00|2020.3|2017.3|2021.1|2018.1|2022.2|2019.2|2019.2|2016.4|445
1659321300000|2022-08-01 02:35:00|2021.2|2018.2|2019.1|2016.1|2021.5|2018.5|2019.1|2016.1|351
1659321600000|2022-08-01 02:40:00|2019|2016|2018.2|2015.2|2019.9|2016.9|2018|2015|271
1659321900000|2022-08-01 02:45:00|2018.1|2015.1|2017.4|2014.4|2018.6|2015.6|2017|2014|389
1659322200000|2022-08-01 02:50:00|2017.3|2014.3|2017.8|2014.8|2018.4|2015.4|2016.4|2013.4|313
1659322500000|2022-08-01 02:55:00|2017.9|2014.9|2021.6|2018.6|2021.9|2018.9|2017.9|2014.9|529
1659322800000|2022-08-01 03:00:00|2021.4|2018.4|2018.3|2015.3|2021.8|2018.8|2018.2|2015.2|477
1659323100000|2022-08-01 03:05:00|2018.4|2015.4|2017.4|2014.4|2018.8|2015.8|2016.7|2013.7|260
1659323400000|2022-08-01 03:10:00|2017.2|2014.2|2014.4|2011.4|2017.3|2014.3|2014|2011|262
1659323700000|2022-08-01 03:15:00|2014.3|2011.3|2011.9|2008.9|2015.1|2012.7|2011.5|2008.9|411
1659324000000|2022-08-01 03:20:00|2011.8|2008.8|2013.1|2010.1|2013.4|2010.6|2010.7|2007.7|335
1659324300000|2022-08-01 03:25:00|2013.2|2010.2|2014.4|2011.4|2014.6|2011.9|2012.5|2009.6|315
1659324600000|2022-08-01 03:30:00|2014.3|2011.3|2014.6|2011.6|2015.1|2012.6|2013.5|2011|190
1659324900000|2022-08-01 03:35:00|2014.8|2011.8|2014.9|2011.9|2015.3|2012.8|2013.9|2011.5|138
1659325200000|2022-08-01 03:40:00|2014.5|2012.5|2015.3|2012.3|2015.5|2012.6|2014.1|2011.3|143
1659325500000|2022-08-01 03:45:00|2015.5|2012.5|2013.2|2011.2|2015.5|2012.5|2013.2|2010.6|137
1659325800000|2022-08-01 03:50:00|2013.3|2011.3|2014.1|2011.1|2014.4|2011.6|2013.2|2010.5|149
1659326100000|2022-08-01 03:55:00|2013.6|2011.6|2014.4|2011.4|2014.6|2011.6|2013.3|2010.5|128
1659326400000|2022-08-01 04:00:00|2014.3|2011.3|2013.9|2010.9|2014.4|2011.8|2013.3|2010.5|133
1659326700000|2022-08-01 04:05:00|2014|2011|2013.8|2010.8|2014.1|2011.6|2013.2|2010.5|152
1659327000000|2022-08-01 04:10:00|2013.4|2010.4|2012.9|2009.9|2013.8|2010.8|2012.7|2009.7|116
1659327300000|2022-08-01 04:15:00|2012.8|2009.8|2015.4|2012.4|2015.4|2012.4|2012.8|2009.8|135
1659327600000|2022-08-01 04:20:00|2015.3|2012.3|2015.7|2012.7|2016.6|2013.6|2015|2012|185
1659327900000|2022-08-01 04:25:00|2015.6|2012.6|2014.4|2011.4|2016|2013|2013.8|2010.8|182
1659328200000|2022-08-01 04:30:00|2014.6|2011.6|2016.1|2013.1|2016.6|2013.6|2013.8|2010.8|144
1659328500000|2022-08-01 04:35:00|2016|2013|2014|2011|2016.2|2013.2|2013.8|2010.8|168
1659328800000|2022-08-01 04:40:00|2014.1|2011.1|2012.8|2009.8|2014.6|2011.6|2012.8|2009.8|227
1659329100000|2022-08-01 04:45:00|2012.9|2009.9|2012|2009|2013.8|2010.8|2012|2009|194
1659329400000|2022-08-01 04:50:00|2011.9|2008.9|2012.5|2009.5|2012.9|2009.9|2011.7|2008.7|155
1659329700000|2022-08-01 04:55:00|2012.6|2009.6|2013.4|2010.4|2013.8|2010.8|2011.1|2008.5|186
1659330000000|2022-08-01 05:00:00|2013.5|2010.5|2012|2009|2013.8|2010.8|2011.8|2008.8|188
1659330300000|2022-08-01 05:05:00|2011.9|2008.9|2011.5|2008.5|2013.1|2010.1|2011.4|2008.4|187
1659330600000|2022-08-01 05:10:00|2011.4|2008.4|2012|2009|2012.7|2009.7|2010.9|2007.9|191
1659330900000|2022-08-01 05:15:00|2012.1|2009.1|2014.3|2012.3|2015|2012.7|2012|2009|239
1659331200000|2022-08-01 05:20:00|2014.4|2012.4|2015.7|2012.7|2016|2013.5|2013.1|2011|208
1659331500000|2022-08-01 05:25:00|2015.9|2012.9|2016.7|2013.7|2017.7|2014.9|2015.5|2012.8|217
1659331800000|2022-08-01 05:30:00|2017.1|2014.1|2016.6|2013.6|2019.1|2016.1|2015.5|2012.5|607
1659332100000|2022-08-01 05:35:00|2016.3|2014.3|2016.8|2013.8|2017.5|2015.2|2015.5|2012.7|264
1659332400000|2022-08-01 05:40:00|2016.5|2014.5|2016.1|2013.1|2019|2016.3|2015.4|2012.6|365
1659332700000|2022-08-01 05:45:00|2015.9|2012.9|2014.8|2011.8|2016.8|2013.8|2014|2011|366
1659333000000|2022-08-01 05:50:00|2014.9|2011.9|2014.8|2011.8|2015.2|2012.5|2013.8|2010.8|409
1659333300000|2022-08-01 05:55:00|2014.7|2011.7|2013.9|2010.9|2014.9|2011.9|2012.4|2009.4|349
1659333600000|2022-08-01 06:00:00|2013.8|2010.8|2015.2|2012.2|2015.2|2012.2|2012.8|2010.2|411
1659333900000|2022-08-01 06:05:00|2015.4|2012.4|2017.5|2014.5|2017.7|2015.1|2013.9|2011.5|340
1659334200000|2022-08-01 06:10:00|2017.6|2014.6|2018.5|2015.5|2018.7|2016.2|2015|2012.4|383
1659334500000|2022-08-01 06:15:00|2018.6|2015.6|2018.3|2015.3|2019.5|2016.8|2017.6|2014.9|321
1659334800000|2022-08-01 06:20:00|2018.2|2015.2|2018.4|2015.4|2020.4|2017.5|2017.7|2014.7|385
1659335100000|2022-08-01 06:25:00|2018.3|2015.3|2018.8|2015.8|2019.5|2016.5|2017.8|2014.9|313
1659335400000|2022-08-01 06:30:00|2018.6|2015.6|2020.7|2017.7|2020.9|2018.4|2017.2|2014.7|472
1659335700000|2022-08-01 06:35:00|2020.8|2017.8|2020.7|2017.7|2021|2018.2|2018.8|2016|298
1659336000000|2022-08-01 06:40:00|2020.8|2017.8|2021|2019|2021.9|2019.6|2018.6|2016|378
1659336300000|2022-08-01 06:45:00|2020.9|2018.9|2021.4|2019.4|2022.5|2020|2020.6|2018|504
1659336600000|2022-08-01 06:50:00|2021.8|2018.8|2020.9|2017.9|2021.8|2019.7|2019.4|2016.6|403
1659336900000|2022-08-01 06:55:00|2021|2018|2019.5|2016.5|2021.1|2018.7|2018.2|2015.8|450
1659337200000|2022-08-01 07:00:00|2019|2017|2018.8|2016.8|2019.8|2017.4|2016.5|2014.4|607
1659337500000|2022-08-01 07:05:00|2018.9|2016.9|2020.3|2018.3|2020.4|2018.4|2016.2|2014.2|506
1659337800000|2022-08-01 07:10:00|2020.2|2018.2|2023.6|2021.6|2024.2|2022|2019.9|2017.6|598
1659338100000|2022-08-01 07:15:00|2024.2|2021.2|2022.6|2020.6|2025.5|2023|2022|2019.6|642
1659338400000|2022-08-01 07:20:00|2022.7|2020.7|2020.7|2018.7|2022.8|2020.7|2020.2|2017.6|362
1659338700000|2022-08-01 07:25:00|2020.8|2018.8|2023.3|2021.3|2024.4|2021.6|2020.8|2018.5|381
1659339000000|2022-08-01 07:30:00|2023.4|2021.4|2020.6|2018.6|2024.9|2022.3|2018.6|2016.6|489
1659339300000|2022-08-01 07:35:00|2020.8|2018.8|2024.5|2022.5|2025.1|2022.9|2020.2|2018.2|457
1659339600000|2022-08-01 07:40:00|2024.4|2022.4|2025.6|2023.6|2025.8|2023.8|2022.7|2020.6|367
1659339900000|2022-08-01 07:45:00|2025.5|2023.5|2024.5|2022.5|2025.9|2023.9|2023.2|2020.8|294
1659340200000|2022-08-01 07:50:00|2024.2|2022.2|2020.9|2018.9|2026.2|2023.8|2020|2018|498
1659340500000|2022-08-01 07:55:00|2021|2019|2022.9|2020.9|2024|2021.6|2020.8|2018.6|331
1659340800000|2022-08-01 08:00:00|2023|2021|2022.2|2019.2|2024|2021.5|2019.5|2017.5|451
1659341100000|2022-08-01 08:05:00|2021.8|2019.8|2024|2021|2024|2021|2020.6|2018.3|458
1659341400000|2022-08-01 08:10:00|2023.8|2020.8|2024.9|2022.9|2025.7|2022.9|2022.1|2020|302
1659341700000|2022-08-01 08:15:00|2025|2023|2023.7|2021.7|2026.8|2024.8|2023.4|2021.4|436
1659342000000|2022-08-01 08:20:00|2023.8|2021.8|2021.4|2019.4|2023.8|2021.8|2020.7|2018.1|397
1659342300000|2022-08-01 08:25:00|2021.3|2019.3|2025.8|2022.8|2026.1|2023.3|2020.8|2018.4|384
1659342600000|2022-08-01 08:30:00|2026|2023|2028.4|2025.4|2029.2|2026.6|2025.4|2022.8|430
1659342900000|2022-08-01 08:35:00|2028.3|2025.3|2027.3|2025.3|2029.2|2026.4|2026.9|2024.8|470
1659343200000|2022-08-01 08:40:00|2027.4|2025.4|2030.2|2028.2|2031.7|2029.3|2027.3|2025.1|404
1659343500000|2022-08-01 08:45:00|2030.3|2028.3|2031.7|2028.7|2032|2029.6|2028.8|2026.8|339
1659343800000|2022-08-01 08:50:00|2031.3|2029.3|2030.5|2028.5|2031.8|2029.6|2028.9|2026.4|312
1659344100000|2022-08-01 08:55:00|2030.9|2028.9|2029.7|2026.7|2031.9|2029.5|2028.8|2026.4|289
1659344400000|2022-08-01 09:00:00|2029.8|2026.8|2030.8|2027.8|2031.1|2028.8|2028.5|2025.9|389
1659344700000|2022-08-01 09:05:00|2031|2028|2031.2|2028.2|2031.8|2029.2|2028.4|2025.8|328
1659345000000|2022-08-01 09:10:00|2031|2028|2028.2|2025.2|2031.5|2028.5|2027|2024.5|401
1659345300000|2022-08-01 09:15:00|2028.1|2025.1|2030.1|2027.1|2030.4|2028.2|2027|2024.5|325
1659345600000|2022-08-01 09:20:00|2029.9|2026.9|2031.8|2028.8|2032.1|2029.5|2029.9|2026.9|351
1659345900000|2022-08-01 09:25:00|2031.9|2028.9|2032.6|2030.6|2034.2|2031.6|2031.3|2028.7|257
1659346200000|2022-08-01 09:30:00|2032.7|2030.7|2033.5|2031.5|2035.1|2032.6|2031.6|2029|367
1659346500000|2022-08-01 09:35:00|2033.4|2031.4|2035.5|2032.5|2035.7|2032.8|2032.5|2030|373
1659346800000|2022-08-01 09:40:00|2034.9|2032.9|2038.3|2036.3|2038.7|2036.4|2034.8|2032.4|444
1659347100000|2022-08-01 09:45:00|2038.2|2036.2|2036.8|2034.8|2038.8|2036.4|2035.9|2033.8|404
1659347400000|2022-08-01 09:50:00|2036.9|2034.9|2037.2|2035.2|2037.9|2035.7|2036|2034|321
1659347700000|2022-08-01 09:55:00|2037.3|2035.3|2040.6|2038.6|2043.6|2040.7|2036.3|2034.3|461
1659348000000|2022-08-01 10:00:00|2040.5|2038.5|2043|2040|2044.1|2041.3|2039.3|2036.9|417
1659348300000|2022-08-01 10:05:00|2042.9|2039.9|2043.5|2040.5|2043.5|2040.5|2040.6|2038.1|379
1659348600000|2022-08-01 10:10:00|2043.4|2040.4|2042.7|2039.7|2043.5|2041|2041.9|2039|349
1659348900000|2022-08-01 10:15:00|2042.8|2039.8|2044.9|2042.9|2045.7|2043.7|2042.6|2039.6|435
1659349200000|2022-08-01 10:20:00|2044.4|2042.4|2045.9|2043.9|2046.1|2044.1|2043.9|2041.3|321
1659349500000|2022-08-01 10:25:00|2045.8|2043.8|2045.2|2043.2|2048.2|2046.1|2043.4|2041.4|546
1659349800000|2022-08-01 10:30:00|2045|2043|2045|2042|2046|2043.5|2043.6|2041.1|369
1659350100000|2022-08-01 10:35:00|2044.9|2041.9|2043.5|2041.5|2045.4|2042.5|2043|2041|346
1659350400000|2022-08-01 10:40:00|2043.6|2041.6|2043.9|2041.9|2046|2043.5|2043.2|2041|322
1659350700000|2022-08-01 10:45:00|2044|2042|2043.7|2040.7|2045|2042.6|2041.7|2039.4|247
1659351000000|2022-08-01 10:50:00|2043.8|2040.8|2043.4|2040.4|2045.6|2042.6|2043.1|2040.2|364
1659351300000|2022-08-01 10:55:00|2043.5|2040.5|2041.6|2039.6|2044.2|2041.2|2041.6|2039.1|364
1659351600000|2022-08-01 11:00:00|2041.7|2039.7|2042.5|2039.5|2044.6|2042.3|2040.8|2038.4|431
1659351900000|2022-08-01 11:05:00|2042.3|2040.5|2043.6|2041.6|2044.5|2041.9|2041.9|2039.4|430
1659352200000|2022-08-01 11:10:00|2044|2041|2044.6|2041.6|2045.5|2043|2043.5|2041|371
1659352500000|2022-08-01 11:15:00|2044.7|2041.7|2043.6|2040.6|2044.8|2041.8|2042.1|2039.5|362
1659352800000|2022-08-01 11:20:00|2043.8|2040.8|2041.6|2038.6|2044.2|2041.4|2040.9|2038.5|270
1659353100000|2022-08-01 11:25:00|2041.5|2038.5|2043.7|2041.7|2044.1|2041.7|2041|2038.3|281
1659353400000|2022-08-01 11:30:00|2043.6|2041.6|2043.4|2041.4|2044.4|2041.7|2041.5|2039.1|378
1659353700000|2022-08-01 11:35:00|2043.5|2041.5|2042.8|2039.8|2045.3|2042.5|2042.3|2039.7|280
1659354000000|2022-08-01 11:40:00|2042.7|2039.7|2040.3|2037.3|2044.4|2041.9|2039.8|2037.1|324
1659354300000|2022-08-01 11:45:00|2040.1|2037.1|2041.6|2039.6|2043.6|2041.4|2039.6|2037.1|362
1659354600000|2022-08-01 11:50:00|2041.7|2039.7|2042.1|2040.1|2043.1|2040.6|2041.5|2039|287
1659354900000|2022-08-01 11:55:00|2042.2|2040.2|2042.6|2040.6|2043.8|2041.2|2041.8|2039.8|232
1659355200000|2022-08-01 12:00:00|2042.7|2040.7|2045.9|2043.9|2047.3|2045.3|2041.7|2039.7|491
1659355500000|2022-08-01 12:05:00|2046|2044|2041.3|2039.3|2046.5|2044|2039.8|2037.8|522
1659355800000|2022-08-01 12:10:00|2041.4|2039.4|2048|2045|2048.1|2045.1|2041.2|2039.2|419
1659356100000|2022-08-01 12:15:00|2048.1|2045.1|2050.4|2048.4|2050.9|2048.4|2046.3|2044.3|543
1659356400000|2022-08-01 12:20:00|2050.5|2048.5|2050.4|2047.4|2052.2|2049.8|2048.9|2046.5|793
1659356700000|2022-08-01 12:25:00|2050.3|2047.3|2048.5|2046.5|2051.5|2049.5|2047.6|2045.5|655
1659357000000|2022-08-01 12:30:00|2048.4|2046.4|2042.9|2040.9|2048.5|2046.5|2041.5|2039.5|604
1659357300000|2022-08-01 12:35:00|2043|2041|2047.4|2045.4|2047.4|2045.4|2041.5|2039.5|456
1659357600000|2022-08-01 12:40:00|2047.3|2045.3|2041.8|2039.8|2047.3|2045.3|2039.8|2037.7|715
1659357900000|2022-08-01 12:45:00|2041.7|2039.7|2038.5|2036.5|2043.4|2040.8|2037.3|2034.6|595
1659358200000|2022-08-01 12:50:00|2038.4|2036.4|2038.6|2036.6|2039.7|2037.1|2035.6|2033.4|757
1659358500000|2022-08-01 12:55:00|2038.7|2036.7|2034.6|2032.6|2041.1|2039.1|2034|2031.5|678
1659358800000|2022-08-01 13:00:00|2034.5|2032.5|2025.6|2023.6|2034.5|2032.5|2025|2023|1217
1659359100000|2022-08-01 13:05:00|2025.2|2023.2|2033.3|2031.3|2034.7|2032.7|2025.2|2023.2|1077
1659359400000|2022-08-01 13:10:00|2033.4|2031.4|2036.1|2034.1|2038.2|2036.2|2030.7|2028.7|941
1659359700000|2022-08-01 13:15:00|2036.2|2034.2|2037.1|2035.1|2040.1|2038.1|2035.1|2033|634
1659360000000|2022-08-01 13:20:00|2037|2035|2032.8|2030.8|2037.6|2035.6|2032.1|2030.1|718
1659360300000|2022-08-01 13:25:00|2033|2031|2030.6|2028.6|2036.2|2034.2|2029.6|2027.6|588
1659360600000|2022-08-01 13:30:00|2030.3|2028.3|2030.5|2028.5|2032.2|2029.7|2025|2023|1015
1659360900000|2022-08-01 13:35:00|2030.4|2028.4|2036.6|2034.6|2037.2|2035.2|2028.3|2026.2|902
1659361200000|2022-08-01 13:40:00|2036.1|2034.1|2036.1|2033.1|2037.3|2034.7|2031.7|2029.7|874
1659361500000|2022-08-01 13:45:00|2035.7|2032.7|2041.9|2039.9|2045.3|2043|2035.2|2032.2|1152
1659361800000|2022-08-01 13:50:00|2042.1|2040.1|2038.2|2036.2|2042.6|2040.5|2036.7|2034.7|845
1659362100000|2022-08-01 13:55:00|2038.1|2036.1|2037.5|2034.5|2039.5|2037.5|2035.4|2032.9|733
1659362400000|2022-08-01 14:00:00|2034.3|2028.6|2035|2032|2041.5|2038.5|2029.2|2026.2|1341
1659362700000|2022-08-01 14:05:00|2035.1|2032.1|2036.6|2033.6|2039.9|2036.9|2030.9|2027.9|1033
1659363000000|2022-08-01 14:10:00|2036.7|2033.7|2041.3|2038.3|2042.3|2039.7|2035|2032|948
1659363300000|2022-08-01 14:15:00|2041.2|2038.2|2034.9|2032.9|2042.2|2039.9|2034.8|2032.6|797
1659363600000|2022-08-01 14:20:00|2035|2033|2032.5|2030.5|2035.1|2033|2032|2029.9|833
1659363900000|2022-08-01 14:25:00|2032.3|2030.3|2028.2|2026.2|2032.3|2030.3|2025.3|2023.3|749
1659364200000|2022-08-01 14:30:00|2028.3|2026.3|2030.7|2028.7|2032.8|2030.3|2026.8|2024.8|707
1659364500000|2022-08-01 14:35:00|2030.8|2028.8|2030.1|2028.1|2033.1|2030.4|2028.7|2026.4|722
1659364800000|2022-08-01 14:40:00|2030|2028|2031.5|2029.5|2032|2030|2027.8|2025.3|650
1659365100000|2022-08-01 14:45:00|2031.9|2029.9|2035.7|2033.7|2036.2|2033.7|2031.8|2029.1|608
1659365400000|2022-08-01 14:50:00|2035.8|2033.8|2032.9|2030.9|2037|2034.7|2032.8|2030.8|680
1659365700000|2022-08-01 14:55:00|2032.8|2030.8|2031.4|2029.4|2034.2|2031.9|2029.9|2027.5|747
1659366000000|2022-08-01 15:00:00|2031.5|2029.5|2028.7|2026.7|2032.3|2030.3|2027.8|2025.7|680
1659366300000|2022-08-01 15:05:00|2028.6|2026.6|2026.1|2024.1|2029.5|2027.2|2024.6|2022.3|656
1659366600000|2022-08-01 15:10:00|2026.2|2024.2|2032.7|2030.7|2033.2|2030.8|2026.1|2024.1|558
1659366900000|2022-08-01 15:15:00|2033|2031|2027.1|2024.1|2033.1|2031.1|2026.9|2023.9|581
1659367200000|2022-08-01 15:20:00|2027|2024|2031.4|2028.4|2031.4|2028.9|2025.6|2023.1|602
1659367500000|2022-08-01 15:25:00|2031.3|2028.3|2032.2|2029.2|2033.3|2031.3|2029.5|2026.8|508
1659367800000|2022-08-01 15:30:00|2032.3|2029.3|2032.7|2030.7|2033.8|2031.8|2031.6|2029.3|541
1659368100000|2022-08-01 15:35:00|2032.6|2030.6|2032.3|2030.3|2034.1|2032.1|2031.7|2029.7|359
1659368400000|2022-08-01 15:40:00|2032.4|2030.4|2034.4|2032.4|2034.4|2032.4|2032.1|2030.1|467
1659368700000|2022-08-01 15:45:00|2034.5|2032.5|2033.4|2031.4|2034.9|2032.7|2032.5|2030.2|387
1659369000000|2022-08-01 15:50:00|2033.5|2031.5|2031.8|2028.8|2036|2034|2031.2|2028.7|486
1659369300000|2022-08-01 15:55:00|2031.7|2029.7|2035.5|2032.5|2035.9|2033.2|2030.2|2027.9|492
1659369600000|2022-08-01 16:00:00|2035|2032|2034.1|2032.1|2035.8|2033.2|2033.3|2030.8|520
1659369900000|2022-08-01 16:05:00|2034.2|2032.2|2033.4|2031.4|2034.8|2032.8|2032.5|2030.2|293
1659370200000|2022-08-01 16:10:00|2033.6|2031.6|2033.7|2030.7|2034.7|2032.7|2032|2030|318
1659370500000|2022-08-01 16:15:00|2033.8|2030.8|2034.8|2032.8|2035.6|2033.6|2032.3|2030|249
1659370800000|2022-08-01 16:20:00|2034.9|2032.9|2038.8|2036.8|2040.5|2038.5|2034.3|2031.9|564
1659371100000|2022-08-01 16:25:00|2038.7|2036.7|2037.8|2035.8|2038.9|2036.9|2036.6|2034.3|412
1659371400000|2022-08-01 16:30:00|2037.9|2035.9|2038.3|2036.3|2038.9|2036.9|2036.5|2034.5|396
1659371700000|2022-08-01 16:35:00|2038.4|2036.4|2039.4|2037.4|2040.4|2037.9|2037.2|2034.8|481
1659372000000|2022-08-01 16:40:00|2039.5|2037.5|2040.7|2038.7|2041.9|2039.5|2039|2036.8|430
1659372300000|2022-08-01 16:45:00|2041.3|2038.3|2041.3|2039.3|2042.3|2040|2039.8|2037.5|350
1659372600000|2022-08-01 16:50:00|2041.4|2039.4|2040.5|2038.5|2041.4|2039.4|2039.8|2037.8|334
1659372900000|2022-08-01 16:55:00|2040.6|2038.6|2042.6|2040.6|2043.7|2041.1|2040.5|2038.1|428
1659373200000|2022-08-01 17:00:00|2042.5|2040.5|2039.1|2036.1|2043|2040.7|2037.6|2035.5|361
1659373500000|2022-08-01 17:05:00|2039|2036|2040.5|2038.5|2041.8|2039.7|2037.1|2035.1|467
1659373800000|2022-08-01 17:10:00|2040.4|2038.4|2040.9|2038.9|2041.1|2039|2039|2036.9|338
1659374100000|2022-08-01 17:15:00|2040.8|2038.8|2039.3|2037.3|2041.4|2039.4|2038.4|2036.4|309
1659374400000|2022-08-01 17:20:00|2039.4|2037.4|2039.2|2037.2|2040.7|2038.7|2038.7|2036.4|400
1659374700000|2022-08-01 17:25:00|2039.1|2037.1|2039.2|2037.2|2040.4|2038.4|2038.6|2036.6|234
1659375000000|2022-08-01 17:30:00|2039.3|2037.3|2039.1|2037.1|2041.3|2039.3|2038.7|2036.7|272
1659375300000|2022-08-01 17:35:00|2039|2037|2037.8|2035.8|2039.4|2037.4|2037.2|2035.2|272
1659375600000|2022-08-01 17:40:00|2037.9|2035.9|2037.2|2035.2|2038.7|2036.7|2036.5|2034.5|243
1659375900000|2022-08-01 17:45:00|2037.1|2035.1|2036|2034|2037.3|2035.3|2034.3|2032.3|300
1659376200000|2022-08-01 17:50:00|2035.9|2033.9|2033.5|2031.5|2036.2|2033.9|2033.4|2031.4|284
1659376500000|2022-08-01 17:55:00|2033.4|2031.4|2033.3|2031.3|2033.6|2031.5|2031.7|2029.5|287
1659376800000|2022-08-01 18:00:00|2033.2|2031.2|2033.7|2031.7|2034.3|2032.3|2032.2|2030|360
1659377100000|2022-08-01 18:05:00|2033.4|2031.4|2033.8|2031.8|2035|2032.6|2032|2029.7|358
1659377400000|2022-08-01 18:10:00|2033.9|2031.9|2031.8|2029.8|2034|2032|2030.9|2028.9|309
1659377700000|2022-08-01 18:15:00|2031.9|2029.9|2029.6|2027.6|2033.5|2030.7|2029.3|2026.7|356
1659378000000|2022-08-01 18:20:00|2029.7|2027.7|2028.7|2026.7|2030.9|2028.9|2028.6|2026.6|249
1659378300000|2022-08-01 18:25:00|2028.6|2026.6|2028.3|2026.3|2029.7|2027.7|2027.3|2025.3|293
1659378600000|2022-08-01 18:30:00|2028.4|2026.4|2029.8|2027.8|2030.1|2028.1|2027.3|2025.2|249
1659378900000|2022-08-01 18:35:00|2029.7|2027.7|2028.1|2026.1|2029.9|2027.9|2027.2|2024.7|297
1659379200000|2022-08-01 18:40:00|2028|2026|2026.8|2023.8|2029|2026.9|2025.9|2023.6|316
1659379500000|2022-08-01 18:45:00|2026.6|2023.6|2028.5|2026.5|2029.8|2027.3|2025.8|2022.8|418
1659379800000|2022-08-01 18:50:00|2028.4|2026.4|2031.9|2029.9|2032.6|2030|2028.1|2025.7|340
1659380100000|2022-08-01 18:55:00|2032|2030|2035|2033|2035.8|2033.6|2031.2|2029|381
1659380400000|2022-08-01 19:00:00|2035.5|2032.5|2034.5|2032.5|2035.6|2033.2|2033.3|2030.8|374
1659380700000|2022-08-01 19:05:00|2034.6|2032.6|2036.1|2033.1|2037.3|2034.6|2033.9|2031.4|307
1659381000000|2022-08-01 19:10:00|2035.3|2033.3|2036.9|2033.9|2036.9|2034.4|2033.8|2031.4|282
1659381300000|2022-08-01 19:15:00|2036.3|2034.3|2036|2034|2037.3|2035.3|2035.4|2033.2|270
1659381600000|2022-08-01 19:20:00|2036.1|2034.1|2035.3|2032.3|2036.6|2034.3|2034.8|2032.3|237
1659381900000|2022-08-01 19:25:00|2034.6|2032.6|2035.5|2033.5|2036.1|2034|2034|2031.9|200
1659382200000|2022-08-01 19:30:00|2035.4|2033.4|2036.6|2034.6|2036.8|2034.8|2034.8|2032.5|201
1659382500000|2022-08-01 19:35:00|2036.5|2034.5|2036.8|2034.8|2038.2|2036.1|2035.9|2033.9|233
1659382800000|2022-08-01 19:40:00|2036.7|2034.7|2036.3|2034.3|2037.9|2035.9|2036.1|2033.8|190
1659383100000|2022-08-01 19:45:00|2036.1|2034.1|2038.1|2036.1|2038.6|2036.6|2035.9|2033.7|251
1659383400000|2022-08-01 19:50:00|2038.2|2036.2|2038.3|2036.3|2039.1|2036.9|2037.8|2035.8|196
1659383700000|2022-08-01 19:55:00|2037.8|2035.8|2038.1|2036.1|2039.1|2037.1|2037.3|2034.9|250
1659384000000|2022-08-01 20:00:00|2037.9|2035.9|2037.9|2035.9|2038.7|2036.7|2035.9|2033.7|302
1659384300000|2022-08-01 20:05:00|2038|2036|2036.3|2034.3|2038.1|2036.1|2035.3|2033.3|177
1659384600000|2022-08-01 20:10:00|2036.4|2034.4|2036.1|2034.1|2036.5|2034.5|2035.5|2033|161
1659384900000|2022-08-01 20:15:00|2036.2|2034.2|2036.4|2034.4|2037.6|2035.2|2036.1|2034.1|149
1659385200000|2022-08-01 20:20:00|2036.7|2034.7|2036.5|2034.5|2036.8|2034.8|2035.9|2033.9|127
1659385500000|2022-08-01 20:25:00|2036.2|2034.2|2037.9|2034.9|2038.6|2035.9|2036.1|2034.1|200
1659385800000|2022-08-01 20:30:00|2037.5|2035.5|2037.9|2034.9|2038.1|2035.6|2036.8|2034.3|135
1659386100000|2022-08-01 20:35:00|2038|2035|2037.7|2035.7|2038.4|2035.9|2037.1|2034.6|97
1659386400000|2022-08-01 20:40:00|2037.6|2035.6|2038.1|2035.1|2038.8|2036.4|2037.5|2034.7|124
1659386700000|2022-08-01 20:45:00|2038.2|2035.2|2039|2036|2039.4|2036.4|2037.4|2034.4|138
1659387000000|2022-08-01 20:50:00|2038.9|2035.9|2037.7|2034.7|2039|2036|2036.7|2033.7|132
1659387300000|2022-08-01 20:55:00|2037.6|2034.6|2037.8|2034.8|2039.8|2035.4|2036.8|2033.5|171
1659391200000|2022-08-01 22:00:00|2037.4|2034.4|2035.1|2032.1|2037.7|2034.7|2034.2|2031.2|200
1659391500000|2022-08-01 22:05:00|2035|2032|2035.7|2032.7|2039|2034.1|2035|2029.7|180
1659391800000|2022-08-01 22:10:00|2035.6|2032.6|2035.5|2032.5|2038.4|2033.2|2034.8|2029.3|198
1659392100000|2022-08-01 22:15:00|2035.6|2032.6|2035.9|2032.9|2039|2033.6|2035.4|2029.6|176
1659392400000|2022-08-01 22:20:00|2036|2033|2035.9|2032.9|2038.6|2033.3|2035.1|2029.5|145
1659392700000|2022-08-01 22:25:00|2036|2033|2036|2033|2039|2033.7|2035.5|2030|101
1659393000000|2022-08-01 22:30:00|2035.9|2032.9|2036.2|2033.2|2036.7|2033.7|2035.4|2032.4|108
1659393300000|2022-08-01 22:35:00|2035.7|2032.7|2036.2|2033.2|2036.5|2033.5|2035.7|2032.7|121
1659393600000|2022-08-01 22:40:00|2036.3|2033.3|2035.4|2032.4|2036.5|2033.5|2035.2|2032.2|118
1659393900000|2022-08-01 22:45:00|2035.3|2032.3|2035.7|2032.7|2035.8|2032.8|2034.7|2031.7|136
1659394200000|2022-08-01 22:50:00|2035.8|2032.8|2036.4|2033.4|2037|2034|2035.6|2032.6|134
1659394500000|2022-08-01 22:55:00|2036.5|2033.5|2036.2|2033.2|2036.5|2033.5|2035.4|2032.4|127
1659394800000|2022-08-01 23:00:00|2035.7|2032.7|2035.7|2032.7|2036.5|2033.5|2035.5|2032.5|147
1659395100000|2022-08-01 23:05:00|2035.6|2032.6|2036.7|2033.7|2037.6|2034.6|2035.2|2032.6|166
1659395400000|2022-08-01 23:10:00|2036.8|2033.8|2036.7|2033.7|2037|2034.4|2036.1|2033.3|113
1659395700000|2022-08-01 23:15:00|2036.8|2033.8|2035.7|2032.7|2036.9|2033.9|2034.9|2032|121
1659396000000|2022-08-01 23:20:00|2035.6|2032.6|2036.2|2033.2|2036.4|2033.9|2035.5|2032.5|98
1659396300000|2022-08-01 23:25:00|2036.3|2033.3|2035.7|2032.7|2036.3|2033.8|2035.3|2032.3|108
1659396600000|2022-08-01 23:30:00|2035.4|2032.4|2035.2|2032.2|2036|2033.3|2034.6|2032.1|107
1659396900000|2022-08-01 23:35:00|2035.1|2032.1|2034.7|2031.7|2035.5|2032.5|2034.3|2031.7|87
1659397200000|2022-08-01 23:40:00|2034.9|2031.9|2035.1|2032.1|2035.3|2032.5|2034.1|2031.6|75
1659397500000|2022-08-01 23:45:00|2035|2032|2034.8|2031.8|2035.4|2032.8|2034.6|2031.7|146
1659397800000|2022-08-01 23:50:00|2034.7|2031.7|2035|2032|2035.3|2032.8|2034.1|2031.6|134
1659398100000|2022-08-01 23:55:00|2034.8|2031.8|2034.3|2032.3|2035.1|2032.5|2034.2|2031.6|83
1659398400000|2022-08-02 00:00:00|2034.7|2031.7|2030.1|2027.1|2034.9|2031.9|2030.1|2027.1|232
1659398700000|2022-08-02 00:05:00|2030.2|2027.2|2027.7|2025.7|2030.7|2027.8|2027.5|2024.6|244
1659399000000|2022-08-02 00:10:00|2028|2025|2030.9|2027.9|2031.6|2028.6|2028|2025|248
1659399300000|2022-08-02 00:15:00|2030.3|2028.3|2033.1|2030.1|2033.4|2030.4|2028.6|2026.1|396
1659399600000|2022-08-02 00:20:00|2033|2030|2034.8|2031.8|2034.9|2031.9|2032.6|2029.6|323
1659399900000|2022-08-02 00:25:00|2034.7|2031.7|2033.9|2030.9|2034.7|2031.7|2032.7|2029.7|423
1659400200000|2022-08-02 00:30:00|2033.8|2030.8|2033.7|2030.7|2035.3|2032.3|2032.7|2029.7|412
1659400500000|2022-08-02 00:35:00|2033.8|2030.8|2037.9|2034.9|2038.6|2035.6|2033.5|2030.5|469
1659400800000|2022-08-02 00:40:00|2037.8|2034.8|2038.2|2035.2|2039.9|2036.9|2037.8|2034.8|677
1659401100000|2022-08-02 00:45:00|2038.1|2035.1|2038.9|2035.9|2039.4|2036.7|2037.1|2034.2|375
1659401400000|2022-08-02 00:50:00|2038.7|2035.7|2037.3|2035.3|2039.3|2036.3|2037.3|2034.7|279
1659401700000|2022-08-02 00:55:00|2037.4|2035.4|2036.5|2033.5|2038.3|2035.7|2034.8|2031.8|314
1659402000000|2022-08-02 01:00:00|2036.6|2033.6|2038.4|2035.4|2039.1|2036.1|2033.4|2030.4|674
1659402300000|2022-08-02 01:05:00|2038.5|2035.5|2040.4|2037.4|2041.5|2038.8|2037.9|2034.9|523
1659402600000|2022-08-02 01:10:00|2040.3|2037.3|2036|2033|2040.9|2038.1|2035.7|2032.7|485
1659402900000|2022-08-02 01:15:00|2036.2|2033.2|2032.1|2029.1|2036.7|2033.7|2030.7|2028|681
1659403200000|2022-08-02 01:20:00|2032|2029|2033.9|2030.9|2034.7|2032.1|2031.1|2028.8|535
1659403500000|2022-08-02 01:25:00|2034|2031|2033|2030|2034.2|2031.8|2031.5|2029|412
1659403800000|2022-08-02 01:30:00|2032.9|2029.9|2032.5|2030.5|2034.7|2032.1|2032|2029.6|546
1659404100000|2022-08-02 01:35:00|2032.4|2030.4|2029.8|2026.8|2033.5|2030.9|2029.5|2026.5|445
1659404400000|2022-08-02 01:40:00|2029.7|2026.7|2027.7|2025.7|2029.9|2027.4|2026.9|2024.3|426
1659404700000|2022-08-02 01:45:00|2027.6|2025.6|2027.6|2025.6|2028.5|2026.2|2026.7|2024.3|430
1659405000000|2022-08-02 01:50:00|2027.9|2024.9|2028.8|2025.8|2029.8|2026.8|2026.8|2024.3|381
1659405300000|2022-08-02 01:55:00|2028.9|2025.9|2031.5|2028.5|2032|2029|2028.3|2025.3|395
1659405600000|2022-08-02 02:00:00|2031.6|2028.6|2033.6|2030.6|2034.2|2031.6|2031.2|2028.2|477
1659405900000|2022-08-02 02:05:00|2033.5|2030.5|2035|2032|2035.9|2033.5|2032.8|2030|349
1659406200000|2022-08-02 02:10:00|2034.9|2031.9|2034.5|2031.5|2035|2032|2032.4|2029.4|359
1659406500000|2022-08-02 02:15:00|2034.4|2031.4|2033.9|2030.9|2034.4|2031.8|2032.7|2030|209
1659406800000|2022-08-02 02:20:00|2034.2|2031.2|2034.4|2031.4|2035.7|2032.7|2033.4|2030.4|252
1659407100000|2022-08-02 02:25:00|2034.5|2031.5|2033.6|2030.6|2034.5|2031.5|2033.4|2030.4|327
1659407400000|2022-08-02 02:30:00|2033.7|2030.7|2033.1|2030.1|2035.1|2032.1|2032.1|2029.1|416
1659407700000|2022-08-02 02:35:00|2032.9|2029.9|2030.5|2028.5|2033.1|2030.1|2030.5|2028|367
1659408000000|2022-08-02 02:40:00|2031.3|2028.3|2029.7|2026.7|2032.1|2029.4|2029.6|2026.6|440
1659408300000|2022-08-02 02:45:00|2029.3|2026.3|2027.4|2024.4|2030.5|2027.8|2026.4|2024.1|451
1659408600000|2022-08-02 02:50:00|2027.2|2024.2|2028.8|2025.8|2028.9|2026.3|2025.6|2023.1|411
1659408900000|2022-08-02 02:55:00|2028.9|2025.9|2031.5|2028.5|2032.5|2029.5|2027.5|2024.9|429
1659409200000|2022-08-02 03:00:00|2031.4|2028.4|2029.5|2026.5|2031.5|2028.5|2029.3|2026.3|351
1659409500000|2022-08-02 03:05:00|2029.6|2026.6|2029.6|2026.6|2030.8|2027.8|2029.1|2026.1|295
1659409800000|2022-08-02 03:10:00|2029.5|2026.5|2027.8|2024.8|2030.1|2027.1|2025.5|2022.9|439
1659410100000|2022-08-02 03:15:00|2027.7|2024.7|2028.1|2025.1|2029|2026.1|2026.7|2023.9|353
1659410400000|2022-08-02 03:20:00|2027.4|2025.4|2025.9|2022.9|2028.1|2025.5|2024.4|2021.7|418
1659410700000|2022-08-02 03:25:00|2026|2023|2025.8|2022.8|2026.8|2024|2024.7|2021.9|401
1659411000000|2022-08-02 03:30:00|2025.7|2022.7|2027.7|2024.7|2027.8|2024.8|2025.3|2022.3|212
1659411300000|2022-08-02 03:35:00|2027.8|2024.8|2025.8|2023.8|2028.1|2025.3|2025.7|2023.2|194
1659411600000|2022-08-02 03:40:00|2026.3|2023.3|2027.7|2024.7|2027.9|2024.9|2026.2|2023.3|173
1659411900000|2022-08-02 03:45:00|2027.8|2024.8|2027.2|2024.2|2027.8|2024.8|2025.7|2023.2|173
1659412200000|2022-08-02 03:50:00|2027.1|2024.1|2026.8|2023.8|2027.4|2024.4|2026.7|2023.7|154
1659412500000|2022-08-02 03:55:00|2026.9|2023.9|2026.6|2023.6|2027.3|2024.3|2025.5|2022.7|167
1659412800000|2022-08-02 04:00:00|2026.5|2023.5|2025.8|2022.8|2026.6|2023.6|2025.6|2022.6|220
1659413100000|2022-08-02 04:05:00|2025.7|2022.7|2026.1|2023.1|2027|2024.4|2025.7|2022.7|165
1659413400000|2022-08-02 04:10:00|2025.8|2022.8|2024.8|2021.8|2026.4|2023.4|2024.3|2021.3|203
1659413700000|2022-08-02 04:15:00|2024.7|2021.7|2026.4|2023.4|2026.6|2023.6|2024.4|2021.4|161
1659414000000|2022-08-02 04:20:00|2026.5|2023.5|2025.6|2022.6|2026.5|2023.5|2024.9|2021.9|157
1659414300000|2022-08-02 04:25:00|2025.5|2022.5|2025.2|2022.2|2026.1|2023.1|2023.8|2020.8|269
1659414600000|2022-08-02 04:30:00|2025.1|2022.1|2022.6|2019.6|2025.1|2022.1|2021.3|2018.3|696
1659414900000|2022-08-02 04:35:00|2022.2|2019.2|2021.5|2018.5|2023.8|2020.8|2020.9|2017.9|392
1659415200000|2022-08-02 04:40:00|2021.6|2018.6|2020.8|2017.8|2023.1|2020.1|2020.2|2017.8|207
1659415500000|2022-08-02 04:45:00|2020.9|2017.9|2021|2018|2021.5|2018.9|2019.7|2017.3|278
1659415800000|2022-08-02 04:50:00|2020.9|2017.9|2020.4|2017.4|2021|2018|2019|2016|252
1659416100000|2022-08-02 04:55:00|2020.5|2017.5|2020.5|2017.5|2021.5|2018.5|2018.9|2015.9|285
1659416400000|2022-08-02 05:00:00|2020.6|2017.6|2021.2|2018.2|2022.4|2019.6|2020.4|2017.5|329
1659416700000|2022-08-02 05:05:00|2021.1|2018.1|2024.3|2022.3|2025.5|2023|2020.5|2017.5|378
1659417000000|2022-08-02 05:10:00|2024.8|2021.8|2025.6|2022.6|2025.7|2022.7|2023.1|2020.5|320
1659417300000|2022-08-02 05:15:00|2025.7|2022.7|2024.9|2022.9|2025.9|2023.1|2024.1|2021.6|340
1659417600000|2022-08-02 05:20:00|2025.2|2022.2|2026.2|2023.2|2026.7|2024.2|2024.6|2021.9|249
1659417900000|2022-08-02 05:25:00|2026.5|2023.5|2026.7|2024.7|2027.6|2024.7|2026|2023|246
1659418200000|2022-08-02 05:30:00|2026.6|2024.6|2023.2|2020.2|2028.1|2025.1|2020.8|2017.8|594
1659418500000|2022-08-02 05:35:00|2023.3|2020.3|2019.9|2017.9|2023.6|2020.6|2019.7|2017|510
1659418800000|2022-08-02 05:40:00|2020|2018|2017.7|2015.7|2020.7|2018|2016.6|2014|518
1659419100000|2022-08-02 05:45:00|2017.6|2015.6|2016.8|2013.8|2018.7|2016|2015.6|2013.1|544
1659419400000|2022-08-02 05:50:00|2016.9|2013.9|2016.9|2013.9|2017.6|2015|2013.7|2011.2|418
1659419700000|2022-08-02 05:55:00|2017|2014|2019.1|2016.1|2019.3|2016.6|2016.5|2013.8|328
1659420000000|2022-08-02 06:00:00|2019.2|2016.2|2020.8|2017.8|2021.3|2018.5|2018.7|2016|329
1659420300000|2022-08-02 06:05:00|2021.1|2018.1|2024|2021|2025|2022.3|2018.7|2015.9|432
1659420600000|2022-08-02 06:10:00|2024.1|2021.1|2024.8|2021.8|2025.7|2022.7|2023.1|2020.1|396
1659420900000|2022-08-02 06:15:00|2024.7|2021.7|2028.1|2025.1|2028.1|2025.1|2023.6|2020.6|419
1659421200000|2022-08-02 06:20:00|2028|2025|2026.4|2023.4|2028.3|2025.3|2024|2021|377
1659421500000|2022-08-02 06:25:00|2026.5|2023.5|2027|2024|2027.6|2025.4|2026|2023.3|416
1659421800000|2022-08-02 06:30:00|2026.9|2023.9|2027.7|2024.7|2028.2|2025.4|2025.9|2022.9|326
1659422100000|2022-08-02 06:35:00|2027.6|2024.6|2031.8|2028.8|2032.4|2029.4|2027.1|2024.1|359
1659422400000|2022-08-02 06:40:00|2031.3|2029.3|2031.5|2029.5|2032.1|2029.5|2030.4|2027.7|494
1659422700000|2022-08-02 06:45:00|2031.9|2028.9|2031.1|2028.1|2032.1|2029.6|2029.7|2026.7|405
1659423000000|2022-08-02 06:50:00|2031|2028|2029.2|2026.2|2031|2028|2028.3|2025.8|379
1659423300000|2022-08-02 06:55:00|2029.3|2026.3|2027.9|2024.9|2030.3|2027.4|2026.6|2024|363
1659423600000|2022-08-02 07:00:00|2028|2025|2028.2|2025.2|2029.2|2026.6|2026.2|2023.9|348
1659423900000|2022-08-02 07:05:00|2028.1|2025.1|2026.3|2023.3|2028.8|2025.8|2024.3|2021.8|437
1659424200000|2022-08-02 07:10:00|2025.6|2023.6|2025.7|2023.7|2026.2|2023.8|2023.1|2020.4|400
1659424500000|2022-08-02 07:15:00|2025.6|2023.6|2025.3|2022.3|2026.3|2023.7|2023.7|2021.3|376
1659424800000|2022-08-02 07:20:00|2025.4|2022.4|2026.8|2023.8|2027.2|2024.7|2022.4|2019.8|372
1659425100000|2022-08-02 07:25:00|2027|2024|2026.4|2023.4|2027.5|2024.5|2023|2020.3|272
1659425400000|2022-08-02 07:30:00|2026.3|2023.3|2025.3|2022.3|2027.2|2024.2|2024.6|2021.8|495
1659425700000|2022-08-02 07:35:00|2025.2|2022.2|2024|2021|2025.8|2022.8|2020.7|2018.1|570
1659426000000|2022-08-02 07:40:00|2023.9|2020.9|2024.2|2021.2|2025.8|2022.8|2023.1|2020.1|485
1659426300000|2022-08-02 07:45:00|2024.3|2021.3|2025.6|2022.6|2025.9|2022.9|2023.9|2020.9|474
1659426600000|2022-08-02 07:50:00|2025.7|2022.7|2028.3|2025.3|2029.1|2026.3|2025.6|2022.6|340
1659426900000|2022-08-02 07:55:00|2028.2|2025.2|2027.2|2024.2|2029.1|2026.5|2026.7|2023.8|327
1659427200000|2022-08-02 08:00:00|2027.1|2024.1|2027.8|2024.8|2029.7|2026.7|2025.2|2022.6|450
1659427500000|2022-08-02 08:05:00|2027.7|2024.7|2027.8|2024.8|2029|2026.5|2026.7|2024.2|332
1659427800000|2022-08-02 08:10:00|2027.9|2024.9|2030.7|2027.7|2030.8|2028.2|2027.2|2024.7|276
1659428100000|2022-08-02 08:15:00|2030.8|2027.8|2036|2033|2036.6|2033.6|2027.8|2025|371
1659428400000|2022-08-02 08:20:00|2035.9|2032.9|2033|2030|2036.4|2033.6|2032.1|2029.5|460
1659428700000|2022-08-02 08:25:00|2033.1|2030.1|2029.7|2026.7|2033.3|2030.5|2029.4|2026.7|354
1659429000000|2022-08-02 08:30:00|2029.9|2026.9|2028|2025|2030|2027|2026.4|2023.9|347
1659429300000|2022-08-02 08:35:00|2027.6|2024.6|2026.4|2023.4|2028.6|2025.7|2025.6|2023.2|358
1659429600000|2022-08-02 08:40:00|2026.6|2023.6|2026.9|2023.9|2027.8|2024.8|2025.5|2023.1|287
1659429900000|2022-08-02 08:45:00|2026.8|2023.8|2031.7|2028.7|2033.9|2031.4|2026.2|2023.6|502
1659430200000|2022-08-02 08:50:00|2031.8|2028.8|2031.3|2028.3|2032.6|2029.8|2030.4|2027.7|362
1659430500000|2022-08-02 08:55:00|2031.5|2028.5|2031.1|2029.1|2032.2|2029.8|2030.1|2027.5|332
1659430800000|2022-08-02 09:00:00|2031.2|2029.2|2030.1|2027.1|2032.4|2029.8|2028.8|2026.4|393
1659431100000|2022-08-02 09:05:00|2030.2|2027.2|2029.8|2026.8|2031.8|2029.4|2029.3|2026.3|315
1659431400000|2022-08-02 09:10:00|2029.9|2026.9|2030.1|2027.1|2030.7|2028.1|2029.3|2026.7|255
1659431700000|2022-08-02 09:15:00|2030|2027|2032|2029|2032.7|2030.1|2029.7|2026.7|299
1659432000000|2022-08-02 09:20:00|2032.1|2029.1|2029.5|2026.5|2032.1|2029.3|2028.7|2025.7|385
1659432300000|2022-08-02 09:25:00|2029.4|2026.4|2028.7|2025.7|2030.4|2027.4|2027.5|2024.5|270
1659432600000|2022-08-02 09:30:00|2028.6|2025.6|2029.9|2027.9|2030.6|2028.1|2027.4|2024.5|337
1659432900000|2022-08-02 09:35:00|2029.8|2027.8|2029.8|2027.8|2031.5|2028.5|2029.5|2026.9|254
1659433200000|2022-08-02 09:40:00|2029.7|2027.7|2030.4|2028.4|2031.1|2028.7|2029.6|2027.4|258
1659433500000|2022-08-02 09:45:00|2030.5|2028.5|2029.9|2027.9|2031.1|2028.6|2029.4|2026.8|210
1659433800000|2022-08-02 09:50:00|2029.8|2027.8|2032.4|2029.4|2033.7|2031.4|2027.8|2024.9|407
1659434100000|2022-08-02 09:55:00|2032.5|2029.5|2030.8|2027.8|2033|2030|2029|2026|321
1659434400000|2022-08-02 10:00:00|2030.7|2027.7|2029.4|2026.4|2032.8|2029.8|2028.7|2026.1|314
1659434700000|2022-08-02 10:05:00|2029.3|2026.3|2027|2024|2029.9|2027.3|2026.2|2023.3|268
1659435000000|2022-08-02 10:10:00|2026.9|2023.9|2028.2|2025.2|2028.4|2025.4|2026.3|2023.6|174
1659435300000|2022-08-02 10:15:00|2028.1|2025.1|2031.1|2028.1|2031.3|2028.6|2027.9|2024.9|413
1659435600000|2022-08-02 10:20:00|2031|2028|2029.6|2026.6|2032.4|2029.9|2029|2026|366
1659435900000|2022-08-02 10:25:00|2029.7|2026.7|2030.2|2027.2|2030.7|2027.7|2029.1|2026.1|325
1659436200000|2022-08-02 10:30:00|2030.3|2027.3|2028.3|2025.3|2030.3|2027.3|2027.2|2024.5|344
1659436500000|2022-08-02 10:35:00|2028.4|2025.4|2030.1|2027.1|2030.3|2027.3|2028|2025.1|309
1659436800000|2022-08-02 10:40:00|2030.3|2027.3|2029.5|2026.5|2030.3|2027.3|2028.4|2025.6|320
1659437100000|2022-08-02 10:45:00|2029.4|2026.4|2028.7|2025.7|2029.5|2026.5|2026.9|2024.2|317
1659437400000|2022-08-02 10:50:00|2028.8|2025.8|2031.4|2028.4|2034.5|2031.5|2028.2|2025.6|559
1659437700000|2022-08-02 10:55:00|2031.3|2028.3|2030.3|2028.3|2031.8|2028.8|2028.8|2026.6|359
1659438000000|2022-08-02 11:00:00|2030.2|2028.2|2037.9|2034.9|2041|2038.6|2029.4|2026.7|633
1659438300000|2022-08-02 11:05:00|2038|2035|2037.9|2034.9|2038.8|2035.8|2035.5|2033.1|398
1659438600000|2022-08-02 11:10:00|2038|2035|2037.3|2034.3|2038.8|2035.8|2036.8|2033.8|279
1659438900000|2022-08-02 11:15:00|2037.2|2034.2|2041.9|2038.9|2044.3|2041.8|2036.6|2033.9|603
1659439200000|2022-08-02 11:20:00|2042|2039|2042.9|2039.9|2045.1|2042.5|2041.7|2039|478
1659439500000|2022-08-02 11:25:00|2043|2040|2044.7|2041.7|2045.9|2042.9|2041.6|2039.2|481
1659439800000|2022-08-02 11:30:00|2044.6|2041.6|2043.6|2040.6|2045.3|2042.5|2042.5|2040|479
1659440100000|2022-08-02 11:35:00|2043.5|2040.5|2042.4|2039.4|2045.6|2042.7|2040.1|2037.1|475
1659440400000|2022-08-02 11:40:00|2042.6|2039.6|2042.9|2040.9|2044.2|2041.7|2042.2|2039.6|439
1659440700000|2022-08-02 11:45:00|2043.4|2040.4|2043|2040|2044.7|2042.2|2041.9|2039|463
1659441000000|2022-08-02 11:50:00|2043.1|2040.1|2040.3|2037.3|2043.1|2040.1|2040.1|2037.1|570
1659441300000|2022-08-02 11:55:00|2040.1|2037.1|2044.2|2042.2|2045.1|2042.5|2038|2035.6|600
1659441600000|2022-08-02 12:00:00|2044.1|2042.1|2045.8|2043.8|2046.2|2043.8|2042.6|2040.5|491
1659441900000|2022-08-02 12:05:00|2045.9|2043.9|2043.5|2041.5|2047.3|2044.6|2043.2|2040.8|396
1659442200000|2022-08-02 12:10:00|2043.3|2041.3|2044.1|2042.1|2045.7|2043.7|2043.2|2040.9|446
1659442500000|2022-08-02 12:15:00|2044.2|2042.2|2039.7|2037.7|2047.2|2044.6|2039.7|2037.4|635
1659442800000|2022-08-02 12:20:00|2040.3|2037.3|2050|2048|2050.4|2048.2|2040.3|2037.3|852
1659443100000|2022-08-02 12:25:00|2049.8|2047.8|2047.1|2045.1|2051.1|2048.1|2044.5|2041.9|765
1659443400000|2022-08-02 12:30:00|2047|2045|2051.1|2049.1|2052|2050|2045.1|2042.6|764
1659443700000|2022-08-02 12:35:00|2051|2049|2049.5|2046.5|2051.6|2049.6|2045.2|2042.6|656
1659444000000|2022-08-02 12:40:00|2049.8|2046.8|2046.9|2043.9|2049.8|2046.8|2045.2|2042.3|595
1659444300000|2022-08-02 12:45:00|2047|2044|2040.4|2038.4|2048.2|2045.7|2039.5|2036.9|649
1659444600000|2022-08-02 12:50:00|2041|2038|2043|2040|2044.7|2042.1|2040.4|2038|490
1659444900000|2022-08-02 12:55:00|2042.9|2039.9|2043.6|2041.6|2044.4|2041.9|2039.8|2037.4|529
1659445200000|2022-08-02 13:00:00|2043.8|2041.8|2039|2037|2044.6|2042|2037.9|2035.3|864
1659445500000|2022-08-02 13:05:00|2038.8|2036.8|2042.9|2040.9|2045.6|2042.7|2038.8|2036.5|884
1659445800000|2022-08-02 13:10:00|2043|2041|2039|2037|2043.9|2041.8|2037.2|2035.1|812
1659446100000|2022-08-02 13:15:00|2038.9|2036.9|2035.6|2032.6|2043|2040.7|2034.3|2031.3|712
1659446400000|2022-08-02 13:20:00|2035.2|2032.2|2028.4|2025.4|2036.1|2033.4|2027.8|2024.8|996
1659446700000|2022-08-02 13:25:00|2028.5|2025.5|2031.7|2028.7|2033.1|2030.5|2027.8|2024.8|805
1659447000000|2022-08-02 13:30:00|2031.6|2028.6|2035.6|2033.6|2038.6|2035.8|2031.6|2028.6|991
1659447300000|2022-08-02 13:35:00|2035.7|2033.7|2037.6|2035.6|2038.9|2036.6|2032.5|2030.3|1022
1659447600000|2022-08-02 13:40:00|2037.5|2035.5|2031|2029|2038|2036|2030.6|2028.6|796
1659447900000|2022-08-02 13:45:00|2031.1|2029.1|2016.4|2014.4|2033.8|2031.8|2014.2|2012.2|1238
1659448200000|2022-08-02 13:50:00|2016.1|2014.1|2027.1|2024.1|2027.3|2024.6|2010|2007.7|1230
1659448500000|2022-08-02 13:55:00|2026.3|2024.3|2029.7|2027.7|2031.7|2029.7|2024.8|2021.8|1055
1659448800000|2022-08-02 14:00:00|2029.8|2027.8|2033|2031|2035.5|2033.5|2027.6|2025|1107
1659449100000|2022-08-02 14:05:00|2033.1|2031.1|2036.6|2034.6|2038.5|2036.3|2032.5|2030|1008
1659449400000|2022-08-02 14:10:00|2036.5|2034.5|2037.2|2035.2|2041.5|2039.3|2035.2|2032.9|1057
1659449700000|2022-08-02 14:15:00|2037.3|2035.3|2040.4|2038.4|2042.5|2040.1|2037.2|2035.1|1026
1659450000000|2022-08-02 14:20:00|2040.5|2038.5|2037|2034|2041.1|2039|2035.4|2033.1|800
1659450300000|2022-08-02 14:25:00|2036.9|2033.9|2035.6|2033.6|2038.1|2035.3|2032.5|2030.5|676
1659450600000|2022-08-02 14:30:00|2036.1|2034.1|2028.2|2026.2|2037.7|2035.4|2027.6|2025.6|691
1659450900000|2022-08-02 14:35:00|2028.3|2026.3|2026.9|2024.9|2030.3|2028.2|2024.5|2022|866
1659451200000|2022-08-02 14:40:00|2026.8|2024.8|2024.5|2022.5|2027.2|2025.2|2022.9|2020.5|1094
1659451500000|2022-08-02 14:45:00|2024.6|2022.6|2027.9|2025.9|2028.4|2026.4|2022|2019.5|887
1659451800000|2022-08-02 14:50:00|2028.1|2026.1|2028.3|2026.3|2028.9|2026.9|2023.3|2021.1|815
1659452100000|2022-08-02 14:55:00|2028.4|2026.4|2019.3|2017.3|2029.2|2027.2|2016.1|2013.5|890
1659452400000|2022-08-02 15:00:00|2019.5|2017.5|2019.6|2017.6|2023.2|2021.2|2016.7|2014.4|942
1659452700000|2022-08-02 15:05:00|2019.5|2017.5|2025.4|2023.4|2026.1|2024.1|2018.9|2016.8|789
1659453000000|2022-08-02 15:10:00|2025.3|2023.3|2021.1|2019.1|2025.3|2023.3|2020.4|2018.4|637
1659453300000|2022-08-02 15:15:00|2021|2019|2027.7|2025.7|2028.9|2026.9|2020.9|2018.9|768
1659453600000|2022-08-02 15:20:00|2027.8|2025.8|2028.2|2026.2|2028.4|2026.3|2025.8|2023.8|629
1659453900000|2022-08-02 15:25:00|2028|2026|2027.8|2025.8|2029.4|2027.4|2027.3|2025.3|577
1659454200000|2022-08-02 15:30:00|2027.9|2025.9|2030.3|2028.3|2030.5|2028.5|2026.7|2024.7|620
1659454500000|2022-08-02 15:35:00|2030.2|2028.2|2034.3|2032.3|2036|2034|2030|2028|550
1659454800000|2022-08-02 15:40:00|2034.2|2032.2|2033.7|2031.7|2035.4|2033.4|2032.5|2030.5|442
1659455100000|2022-08-02 15:45:00|2033.6|2031.6|2033.1|2031.1|2034.7|2032.6|2032.6|2030.3|477
1659455400000|2022-08-02 15:50:00|2033.2|2031.2|2027.7|2025.7|2033.5|2031.5|2027.7|2025.3|549
1659455700000|2022-08-02 15:55:00|2027.8|2025.8|2027.1|2025.1|2028.2|2026.2|2025.3|2023.1|665
1659456000000|2022-08-02 16:00:00|2027|2025|2026.5|2024.5|2027.2|2025.2|2023|2021|599
1659456300000|2022-08-02 16:05:00|2026.6|2024.6|2023.7|2021.7|2027.7|2025.2|2022.6|2020.6|547
1659456600000|2022-08-02 16:10:00|2023.6|2021.6|2023.5|2021.5|2025.8|2023.8|2022.3|2020.3|477
1659456900000|2022-08-02 16:15:00|2023.6|2021.6|2025.6|2023.6|2025.6|2023.6|2022.4|2020|537
1659457200000|2022-08-02 16:20:00|2025.8|2023.8|2026.8|2024.8|2027.5|2025.5|2025.4|2023.1|435
1659457500000|2022-08-02 16:25:00|2026.7|2024.7|2024.7|2022.7|2026.8|2024.8|2022.5|2020.5|406
1659457800000|2022-08-02 16:30:00|2024.3|2022.3|2017.6|2015.6|2024.6|2022.6|2016.5|2014.5|621
1659458100000|2022-08-02 16:35:00|2017.4|2015.4|2021.7|2019.7|2021.7|2019.7|2016.6|2014.6|456
1659458400000|2022-08-02 16:40:00|2021.6|2019.6|2022.8|2020.8|2022.9|2020.9|2020.7|2018.7|427
1659458700000|2022-08-02 16:45:00|2022.9|2020.9|2023.2|2021.2|2024.1|2022.1|2021.8|2019.4|332
1659459000000|2022-08-02 16:50:00|2023|2021|2023|2021|2023.5|2021.3|2020.1|2018.1|409
1659459300000|2022-08-02 16:55:00|2023.1|2021.1|2021.6|2019.6|2023.1|2021.1|2021|2019|320
1659459600000|2022-08-02 17:00:00|2021.7|2019.7|2023.6|2021.6|2024|2021.9|2021.7|2019.7|380
1659459900000|2022-08-02 17:05:00|2023.7|2021.7|2023|2020|2024.1|2022.1|2021.9|2019.8|396
1659460200000|2022-08-02 17:10:00|2022.5|2020.5|2020.7|2018.7|2023.6|2021.6|2020.6|2018.6|248
1659460500000|2022-08-02 17:15:00|2020.6|2018.6|2019.9|2017.9|2020.9|2018.7|2019|2016.9|469
1659460800000|2022-08-02 17:20:00|2019.8|2017.8|2020.2|2018.2|2020.7|2018.3|2017.2|2014.4|449
1659461100000|2022-08-02 17:25:00|2020.1|2018.1|2017.7|2015.7|2020.8|2018.6|2017|2014.5|590
1659461400000|2022-08-02 17:30:00|2017.9|2015.9|2015.2|2013.2|2017.9|2015.9|2014.2|2012.2|500
1659461700000|2022-08-02 17:35:00|2015.1|2013.1|2013.6|2011.6|2016|2014|2013.4|2011.1|500
1659462000000|2022-08-02 17:40:00|2013.7|2011.7|2016.3|2014.3|2017.1|2014.7|2013.3|2010.8|531
1659462300000|2022-08-02 17:45:00|2016.2|2014.2|2014.6|2012.6|2016.8|2014.3|2013.5|2011.5|478
1659462600000|2022-08-02 17:50:00|2014.5|2012.5|2011.7|2009.7|2015|2012.5|2010.9|2008.9|430
1659462900000|2022-08-02 17:55:00|2011.6|2009.6|2007.1|2005.1|2011.7|2009.7|2004|2001|590
1659463200000|2022-08-02 18:00:00|2007.2|2005.2|2004.1|2002.1|2007.2|2005.2|2002.8|2000|613
1659463500000|2022-08-02 18:05:00|2004|2002|2006.8|2004.8|2007.4|2005|2003.7|2001|641
1659463800000|2022-08-02 18:10:00|2006.9|2004.9|2006.3|2004.3|2008.4|2005.5|2004.1|2001.7|524
1659464100000|2022-08-02 18:15:00|2006.2|2004.2|2003.7|2000.7|2006.4|2004.3|2003.1|2000.7|518
1659464400000|2022-08-02 18:20:00|2003.8|2000.8|2003.7|2001.7|2005.8|2003.3|2002.7|2000|528
1659464700000|2022-08-02 18:25:00|2003.8|2001.8|2008.5|2005.5|2008.6|2006.6|2003.7|2001.5|505
1659465000000|2022-08-02 18:30:00|2008.4|2005.4|2006.1|2004.1|2008.7|2005.7|2005.6|2003.4|431
1659465300000|2022-08-02 18:35:00|2006.3|2004.3|2004.8|2001.8|2006.8|2004.4|2004.2|2001.2|432
1659465600000|2022-08-02 18:40:00|2004.2|2002.2|2006.4|2004.4|2007.3|2005.3|2003.6|2000.6|377
1659465900000|2022-08-02 18:45:00|2006.3|2004.3|2007.2|2005.2|2007.3|2005.2|2005.6|2003.3|378
1659466200000|2022-08-02 18:50:00|2007.1|2005.1|2005.2|2003.2|2007.9|2005.9|2004.1|2001.7|425
1659466500000|2022-08-02 18:55:00|2005.3|2003.3|2004.4|2002.4|2005.9|2003.4|2003.7|2001.7|425
1659466800000|2022-08-02 19:00:00|2004.3|2002.3|2005.7|2003.7|2006.8|2004.3|2004.3|2002.1|407
1659467100000|2022-08-02 19:05:00|2005.6|2003.6|2003.7|2001.7|2006.8|2004.3|2003|2001|354
1659467400000|2022-08-02 19:10:00|2003.6|2001.6|2002.7|2000.7|2004.4|2002.2|2001.5|1998.9|419
1659467700000|2022-08-02 19:15:00|2002.9|2000.9|2002.1|1999.1|2004.3|2001.8|2000.9|1998.1|414
1659468000000|2022-08-02 19:20:00|2002|1999|2002.4|1999.4|2003.2|2001.2|2001.1|1998.7|315
1659468300000|2022-08-02 19:25:00|2002.5|1999.5|2000.2|1997.2|2002.6|2000|1998.9|1996.4|386
1659468600000|2022-08-02 19:30:00|2000.1|1997.1|1998.6|1996.6|2000.1|1997.4|1998.5|1995.9|410
1659468900000|2022-08-02 19:35:00|1998.7|1996.7|2000.3|1998.3|2002.4|2000.2|1998.6|1995.9|334
1659469200000|2022-08-02 19:40:00|2000.4|1998.4|1999.8|1996.8|2001.2|1998.7|1999.1|1996.5|314
1659469500000|2022-08-02 19:45:00|1999.7|1996.7|1999.3|1996.3|1999.9|1997.3|1997.5|1995.2|292
1659469800000|2022-08-02 19:50:00|2000|1997|1997.9|1995.9|2000.2|1998.1|1997.8|1995.4|324
1659470100000|2022-08-02 19:55:00|1997.8|1995.8|1997.7|1995.7|1999.3|1997.3|1997.5|1995.5|268
1659470400000|2022-08-02 20:00:00|1997.8|1995.8|1997.8|1995.8|1999.7|1997.2|1997.6|1995.2|248
1659470700000|2022-08-02 20:05:00|1997.7|1995.7|1998.1|1996.1|1998.7|1996.3|1996.2|1993.7|187
1659471000000|2022-08-02 20:10:00|1998.3|1996.3|2000.1|1998.1|2000.7|1998.4|1997.6|1995.2|263
1659471300000|2022-08-02 20:15:00|2000.2|1998.2|1999.9|1996.9|2001|1998.5|1999.1|1996.7|222
1659471600000|2022-08-02 20:20:00|1999.8|1996.8|2000.4|1998.4|2001.8|1999.3|1998.7|1996.4|210
1659471900000|2022-08-02 20:25:00|2000.3|1998.3|2001.7|1999.7|2002.3|2000|1999.6|1997.4|194
1659472200000|2022-08-02 20:30:00|2001.8|1999.8|2001.3|1998.3|2003|2000|2000.7|1998.2|166
1659472500000|2022-08-02 20:35:00|2000.7|1998.7|2001.8|1998.8|2002|1999.5|2000.2|1997.7|164
1659472800000|2022-08-02 20:40:00|2001.7|1998.7|2002.7|1999.7|2003.1|2000.1|2001.1|1998.3|178
1659473100000|2022-08-02 20:45:00|2002.8|1999.8|2001.2|1998.2|2003.2|2000.2|2000.6|1997.6|163
1659473400000|2022-08-02 20:50:00|2001.4|1998.4|2000.6|1997.6|2002.1|1999.1|2000.4|1997.4|197
1659473700000|2022-08-02 20:55:00|2000.7|1997.7|2000.3|1997.3|2002.9|1998.3|1998.3|1995.3|288
1659477600000|2022-08-02 22:00:00|2002.2|1993.2|2001.8|1996.6|2005.8|1998.4|1998.8|1992.9|285
1659477900000|2022-08-02 22:05:00|2000.8|1997.8|2000.7|1995.5|2003.1|1998.2|1998.6|1993|247
1659478200000|2022-08-02 22:10:00|1999.9|1996.9|1999.7|1996.7|2001.9|1997.9|1998.6|1993.8|211
1659478500000|2022-08-02 22:15:00|1999.5|1996.5|1998.6|1995.6|2000.4|1996.9|1997.4|1993.4|223
1659478800000|2022-08-02 22:20:00|1998.7|1995.7|1997|1994|2000.7|1996.2|1996.9|1993.8|119
1659479100000|2022-08-02 22:25:00|1997.1|1994.1|1996.5|1993.5|1997.1|1994.1|1995.2|1992.2|262
1659479400000|2022-08-02 22:30:00|1996.4|1993.4|1995.8|1992.8|1997|1994|1995.4|1992.4|172
1659479700000|2022-08-02 22:35:00|1995.7|1992.7|1996.2|1993.2|1996.8|1993.8|1995.5|1992.5|142
1659480000000|2022-08-02 22:40:00|1996.3|1993.3|1996.9|1993.9|1997.3|1994.5|1995.9|1992.9|130
1659480300000|2022-08-02 22:45:00|1997.1|1994.1|1996.1|1994.1|1997.1|1994.6|1996|1993.3|154
1659480600000|2022-08-02 22:50:00|1996|1994|1995.7|1992.7|1996.9|1994.4|1995|1992.3|163
1659480900000|2022-08-02 22:55:00|1995.8|1992.8|1995.1|1992.1|1996|1993.3|1994.7|1991.8|186
1659481200000|2022-08-02 23:00:00|1995.9|1992.9|1993.9|1990.9|1995.9|1992.9|1993.3|1990.3|185
1659481500000|2022-08-02 23:05:00|1993.8|1990.8|1992.2|1989.2|1994|1991|1992|1989|141
1659481800000|2022-08-02 23:10:00|1992.5|1989.5|1992.1|1989.1|1994|1991.1|1992.1|1989.1|154
1659482100000|2022-08-02 23:15:00|1992.2|1989.2|1992.6|1989.6|1992.8|1989.8|1991.7|1988.7|158
1659482400000|2022-08-02 23:20:00|1992.5|1989.5|1991.9|1988.9|1992.9|1989.9|1991.8|1988.8|155
1659482700000|2022-08-02 23:25:00|1991.8|1988.8|1990.9|1987.9|1991.9|1988.9|1990.4|1987.8|129
1659483000000|2022-08-02 23:30:00|1991|1988|1991.9|1988.9|1992|1989|1990.1|1987.7|117
1659483300000|2022-08-02 23:35:00|1991.8|1988.8|1987.2|1984.2|1991.9|1988.9|1986.2|1983.2|181
1659483600000|2022-08-02 23:40:00|1987.1|1984.1|1986.9|1983.9|1988.2|1985.5|1986.4|1983.4|271
1659483900000|2022-08-02 23:45:00|1986.8|1983.8|1987.5|1984.5|1988.8|1985.8|1986.2|1983.2|222
1659484200000|2022-08-02 23:50:00|1987.6|1984.6|1987.8|1984.8|1988.5|1985.5|1986.6|1983.6|224
1659484500000|2022-08-02 23:55:00|1987.4|1984.4|1988|1985|1988.5|1985.5|1987.2|1984.2|217
1659484800000|2022-08-03 00:00:00|1988.2|1985.2|1989.3|1986.3|1990.2|1987.2|1987.5|1985|432
1659485100000|2022-08-03 00:05:00|1989.1|1986.1|1990|1987|1991.3|1988.3|1988.2|1985.5|386
1659485400000|2022-08-03 00:10:00|1989.9|1986.9|1988.1|1985.1|1990.5|1987.6|1987.4|1984.7|385
1659485700000|2022-08-03 00:15:00|1987.9|1984.9|1986.3|1983.3|1989.6|1986.7|1986.2|1983.2|340
1659486000000|2022-08-03 00:20:00|1986.1|1983.1|1983.8|1980.8|1986.5|1983.5|1982.3|1979.3|454
1659486300000|2022-08-03 00:25:00|1983.9|1980.9|1981.1|1978.1|1984|1981|1980.1|1977.1|421
1659486600000|2022-08-03 00:30:00|1981.3|1978.3|1980.9|1977.9|1982.3|1980|1980|1977.3|324
1659486900000|2022-08-03 00:35:00|1981|1978|1982.1|1980.1|1983.9|1981.5|1980.4|1977.8|290
1659487200000|2022-08-03 00:40:00|1981.9|1979.9|1981.4|1979.4|1982.8|1980.2|1980.9|1978.2|326
1659487500000|2022-08-03 00:45:00|1981.5|1979.5|1983.1|1980.1|1983.9|1981.5|1981|1978.2|279
1659487800000|2022-08-03 00:50:00|1983.3|1980.3|1983.4|1980.4|1983.9|1981.6|1982.2|1979.3|262
1659488100000|2022-08-03 00:55:00|1983.3|1980.3|1984|1981|1984.9|1982.6|1982.7|1979.7|252
1659488400000|2022-08-03 01:00:00|1983.9|1980.9|1984|1981|1985.1|1982.6|1979.7|1976.7|802
1659488700000|2022-08-03 01:05:00|1984.1|1981.1|1987.1|1985.1|1989.4|1987|1983.3|1980.5|706
1659489000000|2022-08-03 01:10:00|1987.2|1985.2|1990.3|1987.3|1991.4|1988.4|1987|1984.4|803
1659489300000|2022-08-03 01:15:00|1990.4|1987.4|1991.6|1988.6|1992.3|1989.3|1987.8|1984.8|595
1659489600000|2022-08-03 01:20:00|1991.5|1988.5|1989.4|1987.4|1992.7|1989.7|1989.4|1986.8|404
1659489900000|2022-08-03 01:25:00|1989.5|1987.5|1991|1989|1992|1989.4|1989.1|1986.8|446
1659490200000|2022-08-03 01:30:00|1990.9|1988.9|1988.2|1985.2|1991.6|1989.1|1987.2|1984.6|403
1659490500000|2022-08-03 01:35:00|1987.8|1985.8|1987|1984|1989.2|1986.7|1986.3|1983.8|405
1659490800000|2022-08-03 01:40:00|1986.9|1983.9|1989.3|1986.3|1990.7|1987.7|1986.1|1983.5|465
1659491100000|2022-08-03 01:45:00|1989.4|1986.4|1990|1987|1991.9|1989.4|1988.4|1985.8|495
1659491400000|2022-08-03 01:50:00|1990.1|1987.1|1992.3|1989.3|1992.4|1989.9|1989.2|1986.7|425
1659491700000|2022-08-03 01:55:00|1992.2|1989.2|1992.1|1989.1|1993|1990|1991.2|1988.2|470
1659492000000|2022-08-03 02:00:00|1992.4|1989.4|1994.3|1991.3|1994.6|1991.6|1991.8|1988.8|466
1659492300000|2022-08-03 02:05:00|1994.4|1991.4|1994.5|1991.5|1995.1|1992.1|1993.4|1990.6|307
1659492600000|2022-08-03 02:10:00|1994.6|1991.6|1994.9|1991.9|1997|1994.5|1993.7|1991.2|361
1659492900000|2022-08-03 02:15:00|1994.8|1991.8|1994|1992|1995.2|1992.8|1993.8|1991.3|288
1659493200000|2022-08-03 02:20:00|1994.1|1992.1|1994.2|1991.2|1996.1|1993.1|1993.7|1991.1|309
1659493500000|2022-08-03 02:25:00|1994.3|1991.3|1993.9|1990.9|1994.7|1992.1|1992.6|1989.9|363
1659493800000|2022-08-03 02:30:00|1993.8|1990.8|1991.7|1988.7|1994.8|1991.8|1991|1988.3|510
1659494100000|2022-08-03 02:35:00|1991.6|1988.6|1992.8|1989.8|1993.1|1990.6|1991.1|1988.4|306
1659494400000|2022-08-03 02:40:00|1992.7|1989.7|1993.4|1990.4|1993.5|1990.9|1991.9|1989.4|229
1659494700000|2022-08-03 02:45:00|1993.3|1990.3|1992.5|1989.5|1994.2|1991.9|1991.9|1988.9|298
1659495000000|2022-08-03 02:50:00|1992.6|1989.6|1992.4|1989.4|1992.6|1990|1990.2|1987.5|311
1659495300000|2022-08-03 02:55:00|1992.5|1989.5|1994.1|1991.1|1994.4|1991.6|1991.7|1989.1|288
1659495600000|2022-08-03 03:00:00|1994|1991|1995.1|1992.1|1995.1|1992.1|1993.3|1990.4|323
1659495900000|2022-08-03 03:05:00|1995|1992|1995.1|1992.1|1995.5|1992.9|1994.2|1991.6|244
1659496200000|2022-08-03 03:10:00|1995.3|1992.3|1996.8|1993.8|1997.1|1994.1|1994.7|1991.9|267
1659496500000|2022-08-03 03:15:00|1996.7|1993.7|1996.4|1993.4|1997.2|1994.7|1995.5|1992.7|337
1659496800000|2022-08-03 03:20:00|1996.1|1993.1|1996.8|1993.8|1997.5|1994.9|1995.4|1992.9|231
1659497100000|2022-08-03 03:25:00|1996.9|1993.9|1998|1996|1999.6|1997.1|1996.2|1993.9|334
1659497400000|2022-08-03 03:30:00|1998.1|1996.1|1998.6|1995.6|1999.2|1996.2|1996.9|1994.5|254
1659497700000|2022-08-03 03:35:00|1998.1|1995.1|1998.6|1995.6|1999|1996.1|1997.7|1994.7|189
1659498000000|2022-08-03 03:40:00|1998.7|1995.7|1998.4|1995.4|1999.3|1996.7|1997.7|1994.7|232
1659498300000|2022-08-03 03:45:00|1998.2|1995.2|1999.4|1996.4|1999.8|1997|1997.8|1995|240
1659498600000|2022-08-03 03:50:00|1999.5|1996.5|2000|1998|2000.7|1998.2|1998.7|1996.1|246
1659498900000|2022-08-03 03:55:00|2000.1|1998.1|2001.2|1999.2|2002.7|2000.1|1999.7|1997.5|356
1659499200000|2022-08-03 04:00:00|2001.3|1999.3|2002.8|1999.8|2003.4|2000.9|2000.7|1998.3|511
1659499500000|2022-08-03 04:05:00|2002.9|1999.9|2001.9|1999.9|2003.1|2000.2|2001.6|1998.9|499
1659499800000|2022-08-03 04:10:00|2001.8|1999.8|2002.2|1999.2|2003.2|2000.2|2001.5|1998.5|401
1659500100000|2022-08-03 04:15:00|2002.3|1999.3|2002.6|1999.6|2003|2000|2001.3|1998.3|325
1659500400000|2022-08-03 04:20:00|2002.3|1999.3|2002.3|1999.3|2003.2|2000.2|2001.5|1998.5|334
1659500700000|2022-08-03 04:25:00|2002.1|1999.1|2001.7|1999.7|2002.9|2000.3|2001.2|1998.4|247
1659501000000|2022-08-03 04:30:00|2001.8|1999.8|2002.1|1999.1|2003.1|2000.3|2001.3|1998.4|358
1659501300000|2022-08-03 04:35:00|2001.9|1998.9|2003|2000|2003.2|2000.6|2001.3|1998.5|253
1659501600000|2022-08-03 04:40:00|2002.6|2000.6|2002.4|1999.4|2003.6|2000.9|2001.9|1998.9|268
1659501900000|2022-08-03 04:45:00|2003.2|2000.2|2002.7|1999.7|2003.8|2001.2|2002|1999.2|243
1659502200000|2022-08-03 04:50:00|2002|1999|2003|2000|2003.6|2000.8|2000.8|1998|246
1659502500000|2022-08-03 04:55:00|2003.1|2000.1|2002.8|1999.8|2004.3|2001.9|2002.2|1999.3|233
1659502800000|2022-08-03 05:00:00|2002.9|1999.9|2001.7|1999.7|2004.1|2001.5|2001|1998.4|354
1659503100000|2022-08-03 05:05:00|2002.1|1999.1|2001.8|1998.8|2002.7|2000|2001|1998.4|255
1659503400000|2022-08-03 05:10:00|2001.6|1998.6|2001|1999|2001.9|1999|2000.7|1997.7|277
1659503700000|2022-08-03 05:15:00|2001.1|1999.1|1999.9|1996.9|2001.6|1999.1|1999|1996.6|255
1659504000000|2022-08-03 05:20:00|1999.6|1996.6|2001.2|1999.2|2001.6|1999.2|1999.5|1996.6|280
1659504300000|2022-08-03 05:25:00|2001.1|1999.1|2001.5|1999.5|2002.7|2000.3|2000.9|1998.2|247
1659504600000|2022-08-03 05:30:00|2001.4|1999.4|2003.8|2000.8|2005.5|2003.1|1998.6|1996.6|578
1659504900000|2022-08-03 05:35:00|2003.2|2001.2|2004.3|2002.3|2005|2002.8|2002.5|2000|462
1659505200000|2022-08-03 05:40:00|2004.2|2002.2|2006|2004|2006.2|2004.1|2003.7|2001.5|365
1659505500000|2022-08-03 05:45:00|2006.1|2004.1|2005.3|2002.3|2008.2|2005.8|2004.8|2002.2|363
1659505800000|2022-08-03 05:50:00|2005.2|2002.2|2003.4|2000.4|2005.4|2002.4|2001.7|1999.1|308
1659506100000|2022-08-03 05:55:00|2003.5|2000.5|2003|2000|2005|2002.5|2002.3|1999.3|312
1659506400000|2022-08-03 06:00:00|2002.5|2000.5|2000.7|1997.7|2003.4|2000.9|2000.4|1997.4|456
1659506700000|2022-08-03 06:05:00|2000.8|1997.8|2001.1|1998.1|2002|1999|1999|1996|391
1659507000000|2022-08-03 06:10:00|2000.9|1997.9|1998|1995|2001|1998.5|1998|1995|325
1659507300000|2022-08-03 06:15:00|1998.1|1995.1|2000.5|1998.5|2000.7|1998.7|1998.1|1995.1|295
1659507600000|2022-08-03 06:20:00|2000.4|1998.4|2001.4|1999.4|2003.4|2000.9|2000.4|1998.3|405
1659507900000|2022-08-03 06:25:00|2001.5|1999.5|2002.2|1999.2|2003.4|2000.8|2001.3|1998.5|355
1659508200000|2022-08-03 06:30:00|2002.3|1999.3|1999|1996|2002.5|1999.9|1998.4|1995.7|392
1659508500000|2022-08-03 06:35:00|1998.7|1996.7|1996.8|1994.8|1999.9|1996.9|1995.7|1993.2|338
1659508800000|2022-08-03 06:40:00|1996.6|1994.6|1994|1991|1997.7|1995.4|1993.4|1990.9|484
1659509100000|2022-08-03 06:45:00|1993.9|1990.9|1996.8|1993.8|1998.1|1995.4|1993.5|1990.9|490
1659509400000|2022-08-03 06:50:00|1996.9|1993.9|1996.1|1993.1|1998.3|1995.4|1995.4|1992.6|415
1659509700000|2022-08-03 06:55:00|1996.2|1993.2|1995.2|1993.2|1996.4|1993.9|1994.9|1992.2|416
1659510000000|2022-08-03 07:00:00|1995.3|1993.3|1995.9|1993.9|1999.9|1996.9|1994.9|1992.7|616
1659510300000|2022-08-03 07:05:00|1996.1|1994.1|1994.2|1992.2|1997.1|1994.6|1992.1|1989.5|563
1659510600000|2022-08-03 07:10:00|1994.3|1992.3|1994.4|1992.4|1996.6|1994.2|1994.1|1991.6|418
1659510900000|2022-08-03 07:15:00|1995.3|1992.3|1992.9|1990.9|1996.6|1993.7|1992.6|1990.3|395
1659511200000|2022-08-03 07:20:00|1993.5|1990.5|1992.7|1990.7|1995.1|1992.5|1992.1|1989.8|472
1659511500000|2022-08-03 07:25:00|1992.8|1990.8|1991.6|1989.6|1993.9|1991.4|1991.2|1988.9|516
1659511800000|2022-08-03 07:30:00|1991.7|1989.7|1993.7|1991.7|1995.1|1992.7|1990.6|1988.6|370
1659512100000|2022-08-03 07:35:00|1993.6|1991.6|1988.8|1986.8|1993.7|1991.7|1987.4|1985.1|329
1659512400000|2022-08-03 07:40:00|1988.9|1986.9|1990.5|1988.5|1991.9|1989.6|1988.4|1986.1|348
1659512700000|2022-08-03 07:45:00|1990.4|1988.4|1989.1|1987.1|1990.5|1988.5|1987.8|1985.8|337
1659513000000|2022-08-03 07:50:00|1989|1987|1992.2|1989.2|1992.4|1989.7|1986.8|1984.3|338
1659513300000|2022-08-03 07:55:00|1992|1989|1992.1|1989.1|1992.6|1989.6|1989.8|1986.8|443
1659513600000|2022-08-03 08:00:00|1992.4|1989.4|1994.5|1992.5|1996.9|1994.3|1992.1|1989.1|494
1659513900000|2022-08-03 08:05:00|1994.6|1992.6|1995.8|1992.8|1996.8|1993.8|1993.1|1990.2|425
1659514200000|2022-08-03 08:10:00|1995.7|1992.7|1992.7|1990.7|1996.2|1993.5|1990.9|1988.2|500
1659514500000|2022-08-03 08:15:00|1992.6|1990.6|1992.5|1989.5|1994.1|1991.5|1990.1|1987.7|356
1659514800000|2022-08-03 08:20:00|1992.6|1989.6|1991.7|1988.7|1993|1990|1989.7|1987.2|343
1659515100000|2022-08-03 08:25:00|1991.6|1988.6|1992.2|1989.2|1993.7|1990.8|1990.7|1988.1|371
1659515400000|2022-08-03 08:30:00|1992.3|1989.3|1990.9|1987.9|1992.9|1989.9|1990.3|1987.7|379
1659515700000|2022-08-03 08:35:00|1990.8|1987.8|1989|1986|1991.4|1988.4|1988.1|1985.5|283
1659516000000|2022-08-03 08:40:00|1988.9|1985.9|1991.2|1988.2|1991.8|1989.3|1988|1985.3|496
1659516300000|2022-08-03 08:45:00|1991.1|1988.1|1991.6|1988.6|1992.4|1989.4|1989.7|1987.1|321
1659516600000|2022-08-03 08:50:00|1991.5|1988.5|1992.2|1990.2|1992.7|1990.2|1990.6|1988.1|286
1659516900000|2022-08-03 08:55:00|1992.1|1990.1|1991.4|1989.4|1992.9|1990.4|1991.3|1988.7|215
1659517200000|2022-08-03 09:00:00|1991.5|1989.5|1991.6|1988.6|1992.3|1989.8|1990.6|1988.1|287
1659517500000|2022-08-03 09:05:00|1991.8|1988.8|1991.8|1988.8|1992.8|1990.1|1990.7|1988.1|325
1659517800000|2022-08-03 09:10:00|1991.9|1988.9|1994.7|1992.7|1995.4|1992.9|1991.1|1988.7|435
1659518100000|2022-08-03 09:15:00|1995.2|1992.2|1993.5|1990.5|1995.5|1993|1992.9|1990.1|292
1659518400000|2022-08-03 09:20:00|1993.6|1990.6|1994.6|1992.6|1995.7|1992.8|1993.5|1990.5|275
1659518700000|2022-08-03 09:25:00|1995.1|1992.1|1993.4|1991.4|1995.6|1992.9|1993|1990.6|369
1659519000000|2022-08-03 09:30:00|1993.6|1991.6|1995.1|1993.1|1995.9|1993.2|1993.1|1990.5|336
1659519300000|2022-08-03 09:35:00|1995|1993|1996.8|1994.8|1997.1|1995.1|1992.4|1989.9|356
1659519600000|2022-08-03 09:40:00|1997|1995|1997.2|1994.2|1998.9|1996.1|1994.7|1992.2|433
1659519900000|2022-08-03 09:45:00|1996.9|1993.9|1995.2|1992.2|1996.9|1994.5|1994.1|1991.7|234
1659520200000|2022-08-03 09:50:00|1995.1|1993.1|1994.8|1991.8|1996.4|1993.9|1994.5|1991.6|266
1659520500000|2022-08-03 09:55:00|1994.9|1991.9|1995.9|1992.9|1997|1994|1994.1|1991.7|222
1659520800000|2022-08-03 10:00:00|1996|1993|1996.4|1993.4|1998|1995|1995.8|1992.8|264
1659521100000|2022-08-03 10:05:00|1996.6|1993.6|1994.9|1991.9|1996.9|1993.9|1994.9|1991.9|203
1659521400000|2022-08-03 10:10:00|1995|1992|1992.7|1989.7|1995.5|1992.5|1992.6|1989.6|273
1659521700000|2022-08-03 10:15:00|1992.8|1989.8|1993.7|1990.7|1995.5|1993|1991.3|1988.4|560
1659522000000|2022-08-03 10:20:00|1993.8|1990.8|1989.2|1987.2|1994.5|1992|1989.2|1987.2|327
1659522300000|2022-08-03 10:25:00|1989.1|1987.1|1988.8|1986.8|1990.7|1987.7|1988.4|1986|356
1659522600000|2022-08-03 10:30:00|1988.7|1986.7|1989.5|1987.5|1990.3|1987.7|1988.4|1986.2|304
1659522900000|2022-08-03 10:35:00|1989.4|1987.4|1988.6|1986.6|1990.1|1987.6|1988.4|1985.9|194
1659523200000|2022-08-03 10:40:00|1988.7|1986.7|1987.7|1984.7|1988.9|1986.7|1987.2|1984.6|264
1659523500000|2022-08-03 10:45:00|1987.2|1985.2|1990.3|1987.3|1991.6|1989.2|1987.1|1985.1|279
1659523800000|2022-08-03 10:50:00|1990.1|1987.1|1994.3|1992.3|1995.3|1992.5|1989.5|1986.8|379
1659524100000|2022-08-03 10:55:00|1994.1|1992.1|1992.8|1989.8|1994.3|1992.1|1992.3|1989.8|343
1659524400000|2022-08-03 11:00:00|1992.3|1989.3|1997.7|1994.7|2000.6|1997.6|1992|1989|484
1659524700000|2022-08-03 11:05:00|1997.4|1994.4|2000.1|1997.1|2000.2|1997.4|1996|1993.4|479
1659525000000|2022-08-03 11:10:00|2000|1997|1999.9|1997.9|2000.8|1998.5|1998.8|1995.9|357
1659525300000|2022-08-03 11:15:00|1999.7|1997.7|2003.3|2001.3|2004|2001.4|1999.6|1997.4|459
1659525600000|2022-08-03 11:20:00|2003.4|2001.4|2003.3|2001.3|2003.9|2001.5|2001.3|1998.9|424
1659525900000|2022-08-03 11:25:00|2003.4|2001.4|2005.3|2003.3|2007.5|2005.5|2002.8|2000.6|495
1659526200000|2022-08-03 11:30:00|2005.4|2003.4|2003.4|2001.4|2007.6|2005.3|2002.3|2000|549
1659526500000|2022-08-03 11:35:00|2003.5|2001.5|2001.8|1999.8|2004.8|2002.3|2000.9|1998.6|497
1659526800000|2022-08-03 11:40:00|2001.9|1999.9|2002.4|1999.4|2003.4|2001.3|2001|1998.4|520
1659527100000|2022-08-03 11:45:00|2002.5|1999.5|2002.7|2000.7|2003.3|2001.2|2001|1998.5|536
1659527400000|2022-08-03 11:50:00|2002.6|2000.6|2003|2001|2004|2001.7|2001.5|1999.5|433
1659527700000|2022-08-03 11:55:00|2002.9|2000.9|2005|2003|2007|2004.5|2002.9|2000.9|436
1659528000000|2022-08-03 12:00:00|2004.9|2002.9|2007.2|2005.2|2008.4|2006.4|2004.9|2002.9|538
1659528300000|2022-08-03 12:05:00|2007.1|2005.1|2007.5|2005.5|2008.2|2005.6|2003.7|2001.7|443
1659528600000|2022-08-03 12:10:00|2007.4|2005.4|2005.5|2003.5|2009.1|2007.1|2004.4|2002.4|464
1659528900000|2022-08-03 12:15:00|2005.4|2003.4|2007|2004|2007.5|2005.5|2002.7|2000.7|516
1659529200000|2022-08-03 12:20:00|2006.7|2004.7|2009.3|2007.3|2011.6|2009.5|2006.7|2004.7|770
1659529500000|2022-08-03 12:25:00|2009.4|2007.4|2013.4|2011.4|2015.5|2013.5|2008.7|2006.7|612
1659529800000|2022-08-03 12:30:00|2013.3|2011.3|2011.7|2009.7|2017.4|2015.4|2011.5|2009.5|675
1659530100000|2022-08-03 12:35:00|2011.6|2009.6|2009.8|2007.8|2014.7|2012.3|2008.7|2006.7|579
1659530400000|2022-08-03 12:40:00|2009.7|2007.7|2013|2010|2015.1|2012.8|2008.7|2005.8|645
1659530700000|2022-08-03 12:45:00|2013.1|2010.1|2015.2|2013.2|2016.7|2014.4|2012.3|2009.7|428
1659531000000|2022-08-03 12:50:00|2015.3|2013.3|2015.6|2012.6|2017|2014.1|2013.5|2011|544
1659531300000|2022-08-03 12:55:00|2015.7|2012.7|2017.5|2014.5|2018.4|2015.7|2015.6|2012.6|445
1659531600000|2022-08-03 13:00:00|2017.3|2014.3|2013.3|2011.3|2019|2016.1|2011.5|2009.5|706
1659531900000|2022-08-03 13:05:00|2013.2|2011.2|2006.8|2003.8|2014.9|2012.2|2006.3|2003.7|494
1659532200000|2022-08-03 13:10:00|2006.9|2003.9|2004.4|2002.4|2007.9|2005.8|2004|2001.5|536
1659532500000|2022-08-03 13:15:00|2004.3|2002.3|2003.9|2000.9|2006.1|2003.6|2003.3|2000.7|543
1659532800000|2022-08-03 13:20:00|2004|2001|2005.9|2002.9|2007.5|2004.5|2002.4|2000.1|528
1659533100000|2022-08-03 13:25:00|2006|2003|2003|2000|2006.4|2003.4|2001.2|1999.2|610
1659533400000|2022-08-03 13:30:00|2002.9|1999.9|2004.4|2001.4|2007.4|2004.8|2000.4|1997.9|850
1659533700000|2022-08-03 13:35:00|2004.5|2001.5|2003.3|2000.3|2005.4|2002.6|2001.4|1999|718
1659534000000|2022-08-03 13:40:00|2003.4|2000.4|2002.3|1999.3|2004.5|2001.9|1998|1995.5|738
1659534300000|2022-08-03 13:45:00|2002.2|1999.2|2006.3|2003.3|2006.5|2004|2000.1|1997.2|801
1659534600000|2022-08-03 13:50:00|2006.4|2003.4|2007.4|2004.4|2012.8|2009.9|2005.9|2003.3|822
1659534900000|2022-08-03 13:55:00|2007.3|2004.3|2006.2|2003.2|2008.1|2005.1|2003.7|2001.2|689
1659535200000|2022-08-03 14:00:00|2006.3|2003.3|2002.1|1999.1|2006.3|2003.3|1995.7|1992.7|1310
1659535500000|2022-08-03 14:05:00|2002.2|1999.2|1999.2|1996.2|2004|2001.3|1998.6|1995.9|1030
1659535800000|2022-08-03 14:10:00|1999.3|1996.3|1999.5|1996.5|2001.4|1998.4|1995.7|1993.6|977
1659536100000|2022-08-03 14:15:00|1999.4|1996.4|1992.5|1990.5|1999.4|1997.2|1990.4|1987.6|928
1659536400000|2022-08-03 14:20:00|1992.4|1990.4|1993.9|1991.9|1997.4|1994.9|1990.9|1988.6|840
1659536700000|2022-08-03 14:25:00|1993.8|1991.8|1995.7|1993.7|1996.6|1994.1|1992|1990|791
1659537000000|2022-08-03 14:30:00|1995.6|1993.6|1993.4|1991.4|1996.8|1994.8|1991.5|1989|832
1659537300000|2022-08-03 14:35:00|1993.5|1991.5|1994.7|1992.7|1996.3|1993.9|1987.9|1985.4|925
1659537600000|2022-08-03 14:40:00|1994.6|1992.6|1994|1992|1995.3|1992.9|1991|1988.8|927
1659537900000|2022-08-03 14:45:00|1994.1|1992.1|1993.5|1991.5|1994.8|1992.5|1990.2|1987.8|694
1659538200000|2022-08-03 14:50:00|1993.6|1991.6|1990.3|1987.3|1993.8|1991.8|1986.2|1983.9|772
1659538500000|2022-08-03 14:55:00|1990.2|1987.2|1992.6|1989.6|1994|1991.7|1990|1987|692
1659538800000|2022-08-03 15:00:00|1992.7|1989.7|1992.7|1989.7|1996.1|1993.3|1991.1|1988.6|660
1659539100000|2022-08-03 15:05:00|1992.6|1989.6|1990|1988|1992.8|1990.2|1988.1|1986.1|478
1659539400000|2022-08-03 15:10:00|1990.1|1988.1|1991.4|1989.4|1992|1989.7|1989.5|1987|477
1659539700000|2022-08-03 15:15:00|1991.2|1989.2|1991.9|1989.9|1993.4|1991.1|1990.8|1988.4|399
1659540000000|2022-08-03 15:20:00|1991.8|1989.8|1990.9|1987.9|1994.1|1992.1|1990.3|1987.3|552
1659540300000|2022-08-03 15:25:00|1990.8|1987.8|1991.6|1988.6|1993.8|1991|1989.9|1987.3|533
1659540600000|2022-08-03 15:30:00|1991.4|1988.4|1990.3|1988.3|1992.5|1990|1989.2|1987.2|637
1659540900000|2022-08-03 15:35:00|1990.5|1988.5|1991.9|1988.9|1994|1991.5|1990.3|1987.9|551
1659541200000|2022-08-03 15:40:00|1992.2|1989.2|1991.7|1988.7|1993.2|1991.1|1990.6|1987.9|516
1659541500000|2022-08-03 15:45:00|1991.5|1988.5|1991|1989|1992.9|1990.5|1990.3|1987.8|660
1659541800000|2022-08-03 15:50:00|1990.9|1988.9|1992.4|1990.4|1992.4|1990.4|1990.3|1987.9|423
1659542100000|2022-08-03 15:55:00|1992.1|1990.1|1993.9|1991.9|1994.5|1992.1|1991.3|1989|432
1659542400000|2022-08-03 16:00:00|1993.8|1991.8|1995|1992|1995.3|1992.8|1992|1990|421
1659542700000|2022-08-03 16:05:00|1995.1|1992.1|1995.5|1992.5|1996.9|1994.4|1994.5|1991.8|494
1659543000000|2022-08-03 16:10:00|1995.4|1992.4|1994.8|1991.8|1995.5|1993.5|1993.7|1991.3|366
1659543300000|2022-08-03 16:15:00|1994.9|1991.9|1993.5|1991.5|1994.9|1992.4|1993.2|1991.1|296
1659543600000|2022-08-03 16:20:00|1993.4|1991.4|1995.5|1993.5|1996.4|1994.1|1993.4|1991.2|431
1659543900000|2022-08-03 16:25:00|1995.4|1993.4|1995.1|1993.1|1996|1993.7|1994.4|1992|326
1659544200000|2022-08-03 16:30:00|1995|1993|1996.1|1994.1|1996.7|1994.6|1995|1992.7|261
1659544500000|2022-08-03 16:35:00|1996|1994|1995.9|1993.9|1996.5|1994.5|1995.1|1992.6|241
1659544800000|2022-08-03 16:40:00|1996|1994|1996.9|1994.9|1997.7|1995.5|1995.5|1993.1|216
1659545100000|2022-08-03 16:45:00|1996.7|1994.7|1995.5|1993.5|1997.1|1995.1|1995.4|1993.4|203
1659545400000|2022-08-03 16:50:00|1995.4|1993.4|1996.9|1994.9|1997.8|1995.6|1995.4|1993.4|201
1659545700000|2022-08-03 16:55:00|1996.8|1994.8|1997.9|1995.9|1999|1996.5|1996.7|1994.5|204
1659546000000|2022-08-03 17:00:00|1998|1996|1999.4|1996.4|1999.5|1996.9|1997.5|1995.1|311
1659546300000|2022-08-03 17:05:00|1999.5|1996.5|1998|1996|1999.5|1996.8|1997.6|1995|320
1659546600000|2022-08-03 17:10:00|1997.8|1995.8|1997.4|1994.4|1998.9|1996.5|1996.4|1994.3|262
1659546900000|2022-08-03 17:15:00|1997.5|1994.5|1995.5|1993.5|1997.6|1995.1|1995.3|1992.8|373
1659547200000|2022-08-03 17:20:00|1995.4|1993.4|1994.5|1992.5|1996.6|1993.9|1993.9|1991.3|387
1659547500000|2022-08-03 17:25:00|1994.6|1992.6|1996.4|1993.4|1996.4|1994.1|1994|1991.7|444
1659547800000|2022-08-03 17:30:00|1996.1|1994.1|1997.8|1995.8|1998.5|1996.2|1996.1|1993.9|399
1659548100000|2022-08-03 17:35:00|1997.7|1995.7|2000.3|1997.3|2000.6|1997.6|1997.7|1995.1|331
1659548400000|2022-08-03 17:40:00|2000.2|1997.2|2000.1|1997.1|2000.5|1998.1|1999|1996.6|270
1659548700000|2022-08-03 17:45:00|2000|1997|2000.8|1998.8|2001.4|1999.4|1999.5|1997|179
1659549000000|2022-08-03 17:50:00|2001|1999|2001.8|1999.8|2002.6|2000|2000.8|1998.7|176
1659549300000|2022-08-03 17:55:00|2001.7|1999.7|2001.7|1999.7|2002.6|2000.2|2000.9|1998.4|218
1659549600000|2022-08-03 18:00:00|2001.6|1999.6|2002.1|2000.1|2002.8|2000.3|2000.7|1997.7|340
1659549900000|2022-08-03 18:05:00|2002.2|2000.2|2001.6|1998.6|2002.7|2000.3|2000.6|1998|307
1659550200000|2022-08-03 18:10:00|2000.4|1998.4|2002.4|1999.4|2003.1|2000.1|2000.4|1998.2|291
1659550500000|2022-08-03 18:15:00|2002.5|1999.5|2002.3|1999.3|2003|2000.5|2001.5|1998.9|253
1659550800000|2022-08-03 18:20:00|2001.6|1999.6|2002.4|1999.4|2002.8|2000|2001.3|1998.9|211
1659551100000|2022-08-03 18:25:00|2002.5|1999.5|2002.4|1999.4|2002.8|2000.5|2001.7|1999.2|230
1659551400000|2022-08-03 18:30:00|2002.3|1999.3|2002.3|1999.3|2003.6|2000.9|2001.8|1999.2|262
1659551700000|2022-08-03 18:35:00|2002.2|1999.2|1999.9|1996.9|2002.9|2000|1999.6|1996.7|268
1659552000000|2022-08-03 18:40:00|1999.8|1996.8|1999.4|1996.4|2000.1|1997.2|1997.1|1994.6|289
1659552300000|2022-08-03 18:45:00|1999.5|1996.5|2000.7|1998.7|2001.9|1999.8|1998.7|1995.7|300
1659552600000|2022-08-03 18:50:00|2000.6|1998.6|2002.7|2000.7|2003|2000.9|2000.2|1997.7|244
1659552900000|2022-08-03 18:55:00|2002.6|2000.6|2002.4|2000.4|2003.4|2000.9|2001.8|1999.5|268
1659553200000|2022-08-03 19:00:00|2002.5|2000.5|2003.7|2001.7|2004.2|2001.7|2001.8|1999.5|222
1659553500000|2022-08-03 19:05:00|2003.6|2001.6|2004.1|2002.1|2005.3|2003|2003.6|2001.1|238
1659553800000|2022-08-03 19:10:00|2004|2002|2005.9|2002.9|2005.9|2003.4|2003.5|2001.3|204
1659554100000|2022-08-03 19:15:00|2005.8|2002.8|2005.9|2003.9|2006.9|2004.3|2005.3|2002.7|261
1659554400000|2022-08-03 19:20:00|2005.8|2003.8|2006.1|2004.1|2006.8|2004.3|2005.6|2003.2|186
1659554700000|2022-08-03 19:25:00|2005.9|2003.9|2006.2|2004.2|2006.8|2004.4|2005.4|2003.2|206
1659555000000|2022-08-03 19:30:00|2006.3|2004.3|2006.4|2004.4|2007.5|2005.1|2006.3|2004|173
1659555300000|2022-08-03 19:35:00|2006.3|2004.3|2007|2005|2007.6|2005.3|2006.2|2003.8|268
1659555600000|2022-08-03 19:40:00|2007.1|2005.1|2010|2008|2010.8|2008.2|2007.1|2005.1|275
1659555900000|2022-08-03 19:45:00|2010.1|2008.1|2009.5|2006.5|2011|2008.5|2008.7|2006.2|252
1659556200000|2022-08-03 19:50:00|2009.2|2007.2|2009.4|2007.4|2010.6|2008.2|2009|2006.5|290
1659556500000|2022-08-03 19:55:00|2009.3|2007.3|2008.6|2005.6|2009.7|2007.5|2007.5|2005|336
1659556800000|2022-08-03 20:00:00|2008.7|2005.7|2008.6|2005.6|2009.1|2006.5|2007.5|2005|220
1659557100000|2022-08-03 20:05:00|2008.5|2005.5|2008.1|2005.1|2008.5|2005.9|2007.5|2005|116
1659557400000|2022-08-03 20:10:00|2008|2005|2008|2005|2008.5|2005.8|2007|2004.5|162
1659557700000|2022-08-03 20:15:00|2008.3|2005.3|2008.6|2005.6|2008.8|2006.2|2007.3|2005.1|83
1659558000000|2022-08-03 20:20:00|2008.1|2006.1|2007.5|2005.5|2008.9|2006.1|2007.5|2005|137
1659558300000|2022-08-03 20:25:00|2008|2005|2006.5|2004.5|2008.2|2005.6|2006.4|2003.9|104
1659558600000|2022-08-03 20:30:00|2007.2|2004.2|2007.4|2005.4|2008.5|2005.7|2007.2|2004.2|102
1659558900000|2022-08-03 20:35:00|2007.5|2005.5|2008|2005|2008|2005.5|2006.9|2004.3|78
1659559200000|2022-08-03 20:40:00|2007.9|2004.9|2007|2005|2008|2005.5|2006.8|2004.4|94
1659559500000|2022-08-03 20:45:00|2007.1|2005.1|2007.8|2004.8|2008.1|2005.1|2007.1|2004.3|88
1659559800000|2022-08-03 20:50:00|2007.9|2004.9|2008.4|2005.4|2008.6|2005.6|2007.5|2004.5|105
1659560100000|2022-08-03 20:55:00|2008.5|2005.5|2007.3|2004.3|2008.9|2005.7|2006.7|2003.1|127
1659564000000|2022-08-03 22:00:00|2008.1|2005.1|2007.3|2004.3|2010.3|2005.7|2007.2|2003.3|135
1659564300000|2022-08-03 22:05:00|2007.2|2004.2|2005.8|2002.8|2007.3|2004.3|2005.5|2002.6|96
1659564600000|2022-08-03 22:10:00|2005.6|2002.6|2004.7|2001.7|2005.9|2003.4|2004.1|2001.1|139
1659564900000|2022-08-03 22:15:00|2004.6|2001.6|2004.5|2001.5|2005.4|2002.9|2004|2001|103
1659565200000|2022-08-03 22:20:00|2004.6|2001.6|2004.8|2001.8|2005|2002.6|2003.8|2001.1|83
1659565500000|2022-08-03 22:25:00|2004.9|2001.9|2004.1|2001.1|2004.9|2002.5|2003.8|2000.8|94
1659565800000|2022-08-03 22:30:00|2004.3|2001.3|2003.7|2000.7|2004.6|2002|2003.6|2000.7|108
1659566100000|2022-08-03 22:35:00|2003.3|2001.3|2002.8|2000.8|2003.9|2001.4|2002.7|2000.3|75
1659566400000|2022-08-03 22:40:00|2002.9|2000.9|2003.5|2000.5|2004.7|2001.7|2002.3|1999.9|131
1659566700000|2022-08-03 22:45:00|2003.7|2000.7|2002.6|2000.6|2003.7|2001.5|2002.4|1999.9|95
1659567000000|2022-08-03 22:50:00|2002.7|2000.7|2002.7|1999.7|2003.9|2001.2|2002|1999.6|96
1659567300000|2022-08-03 22:55:00|2002.6|1999.6|2002.1|2000.1|2003.6|2001|2001.9|1999.5|108
1659567600000|2022-08-03 23:00:00|2002.6|1999.6|2001.9|1999.9|2003.8|2000.8|2001.7|1999.2|142
1659567900000|2022-08-03 23:05:00|2002.8|2000.8|2002.1|1999.1|2002.8|2000.8|2001.3|1998.7|132
1659568200000|2022-08-03 23:10:00|2001.9|1998.9|2001.7|1999.7|2002.4|1999.7|2001.2|1998.7|77
1659568500000|2022-08-03 23:15:00|2002.1|1999.1|2001.9|1998.9|2002.4|1999.9|2001.6|1998.9|49
1659568800000|2022-08-03 23:20:00|2001.8|1998.8|2000.9|1998.9|2001.9|1999.4|2000.7|1998.2|76
1659569100000|2022-08-03 23:25:00|2000.8|1998.8|2002.4|1999.4|2002.6|2000.1|2000.8|1998.3|87
1659569400000|2022-08-03 23:30:00|2002.5|1999.5|2001.9|1998.9|2002.7|1999.7|2000.9|1998.4|64
1659569700000|2022-08-03 23:35:00|2001.3|1999.3|2001.7|1998.7|2002.3|1999.4|2001.2|1998.7|76
1659570000000|2022-08-03 23:40:00|2001.6|1998.6|2001.9|1998.9|2002.7|1999.9|2001.3|1998.6|80
1659570300000|2022-08-03 23:45:00|2002.1|1999.1|2001.6|1998.6|2002.2|1999.6|2000.8|1998.2|101
1659570600000|2022-08-03 23:50:00|2001.4|1998.4|2001.9|1998.9|2002.4|1999.6|2000.7|1998.2|118
1659570900000|2022-08-03 23:55:00|2002|1999|2000.2|1998.2|2002.3|1999.8|2000.1|1997.7|101
1659571200000|2022-08-04 00:00:00|2000.3|1998.3|2003.2|2000.2|2003.2|2000.5|1999.7|1997.2|285
1659571500000|2022-08-04 00:05:00|2003.1|2000.1|2001.8|1998.8|2003.5|2000.9|2001.1|1998.7|206
1659571800000|2022-08-04 00:10:00|2001.7|1998.7|2003|2000|2003.4|2000.6|2001.2|1998.5|193
1659572100000|2022-08-04 00:15:00|2003.1|2000.1|2003.3|2001.3|2004.5|2001.5|2002.7|1999.8|157
1659572400000|2022-08-04 00:20:00|2003.4|2001.4|2003.4|2000.4|2004.3|2001.9|2003|2000.2|152
1659572700000|2022-08-04 00:25:00|2003.3|2000.3|2004.1|2001.1|2004.3|2001.5|2002.2|1999.7|145
1659573000000|2022-08-04 00:30:00|2003.8|2000.8|2005.4|2002.4|2005.8|2003.5|2003.1|2000.3|254
1659573300000|2022-08-04 00:35:00|2005.3|2002.3|2004.3|2002.3|2005.9|2003.3|2004.3|2001.7|209
1659573600000|2022-08-04 00:40:00|2004.1|2002.1|2003.8|2001.8|2005.9|2003.2|2003.6|2001.2|176
1659573900000|2022-08-04 00:45:00|2003.9|2001.9|2005.9|2002.9|2005.9|2003.2|2003.4|2000.5|157
1659574200000|2022-08-04 00:50:00|2006|2003|2007.5|2004.5|2008.8|2005.8|2005.9|2002.9|274
1659574500000|2022-08-04 00:55:00|2007.4|2004.4|2007|2004|2007.9|2004.9|2006.3|2003.3|249
1659574800000|2022-08-04 01:00:00|2006.9|2003.9|2005.8|2002.8|2006.9|2003.9|2003.5|2000.5|601
1659575100000|2022-08-04 01:05:00|2005.7|2002.7|2004.7|2001.7|2006.1|2003.1|2002.8|1999.8|435
1659575400000|2022-08-04 01:10:00|2004.6|2001.6|2003.7|2000.7|2005.2|2002.2|2002.9|2000.1|377
1659575700000|2022-08-04 01:15:00|2003.8|2000.8|2006|2003|2006.9|2003.9|2003.3|2000.3|430
1659576000000|2022-08-04 01:20:00|2006.1|2003.1|2004.1|2001.1|2006.2|2003.2|2003.4|2000.6|308
1659576300000|2022-08-04 01:25:00|2004|2001|2006|2003|2006.1|2003.1|2003.7|2000.7|371
1659576600000|2022-08-04 01:30:00|2006.1|2003.1|2008.7|2005.7|2008.9|2005.9|2005.2|2002.2|391
1659576900000|2022-08-04 01:35:00|2008.6|2005.6|2006.3|2003.3|2010.2|2007.2|2005.6|2002.6|377
1659577200000|2022-08-04 01:40:00|2006.4|2003.4|2006.6|2003.6|2007.1|2004.1|2005.3|2002.3|380
1659577500000|2022-08-04 01:45:00|2006.5|2003.5|2004.6|2001.6|2007.2|2004.2|2004.6|2001.6|338
1659577800000|2022-08-04 01:50:00|2004.5|2001.5|2002.4|1999.4|2004.7|2001.7|2002.3|1999.3|250
1659578100000|2022-08-04 01:55:00|2002.3|1999.3|2004|2001|2004.2|2001.2|2002.1|1999.1|326
1659578400000|2022-08-04 02:00:00|2004.1|2001.1|2005.1|2002.1|2005.9|2003.2|2003.7|2000.7|304
1659578700000|2022-08-04 02:05:00|2005.2|2002.2|2001.5|1999.5|2005.3|2002.3|2001.4|1999|294
1659579000000|2022-08-04 02:10:00|2002.2|1999.2|2000.8|1997.8|2002.3|2000|1999.5|1996.9|340
1659579300000|2022-08-04 02:15:00|2000.7|1997.7|2000.4|1998.4|2001.1|1999.1|1999.3|1996.7|205
1659579600000|2022-08-04 02:20:00|2000.3|1998.3|2001.9|1998.9|2002.1|1999.1|2000|1997.4|159
1659579900000|2022-08-04 02:25:00|2002|1999|2002|1999|2002.4|1999.6|2000.2|1997.6|170
1659580200000|2022-08-04 02:30:00|2001.8|1998.8|2000.4|1998.4|2002.4|1999.9|2000.4|1998.3|313
1659580500000|2022-08-04 02:35:00|2000.6|1998.6|1999.4|1996.4|2001.5|1998.9|1998.4|1995.7|324
1659580800000|2022-08-04 02:40:00|1999.3|1996.3|2000.5|1997.5|2000.9|1998|1998.4|1996.1|353
1659581100000|2022-08-04 02:45:00|2000.8|1997.8|2001.5|1998.5|2001.7|1998.9|1999.7|1997.1|333
1659581400000|2022-08-04 02:50:00|2001.7|1998.7|1999.1|1997.1|2002|1999.4|1999|1996.6|332
1659581700000|2022-08-04 02:55:00|1998.9|1996.9|2001.2|1998.2|2001.6|1999.1|1998.6|1995.8|400
1659582000000|2022-08-04 03:00:00|2001.1|1998.1|2002|2000|2003.4|2000.9|2000.1|1997.8|383
1659582300000|2022-08-04 03:05:00|2002.2|2000.2|2002.8|2000.8|2003.8|2001.5|2001.5|1999|427
1659582600000|2022-08-04 03:10:00|2002.9|2000.9|2001.4|1999.4|2003.6|2000.9|2001.2|1998.7|287
1659582900000|2022-08-04 03:15:00|2001.3|1999.3|2001.1|1998.1|2002.6|2000.5|2000.3|1998|253
1659583200000|2022-08-04 03:20:00|2001|1998|1999.5|1997.5|2001.3|1998.7|1999.3|1996.8|223
1659583500000|2022-08-04 03:25:00|1999.8|1997.8|2000.1|1997.1|2001.3|1998.8|1999.2|1996.9|254
1659583800000|2022-08-04 03:30:00|1999.6|1997.6|1999.9|1996.9|2000.6|1998.1|1999.1|1996.7|179
1659584100000|2022-08-04 03:35:00|1999.8|1996.8|1999.5|1997.5|2000.2|1997.8|1999.2|1996.7|98
1659584400000|2022-08-04 03:40:00|2000|1997|1999.3|1997.3|2000.3|1997.8|1999.1|1996.7|124
1659584700000|2022-08-04 03:45:00|1999.2|1997.2|1998.3|1996.3|1999.8|1997.4|1997.7|1995.1|161
1659585000000|2022-08-04 03:50:00|1998.2|1996.2|1998.3|1996.3|1998.9|1996.6|1997.5|1995|176
1659585300000|2022-08-04 03:55:00|1998.5|1996.5|1999.2|1997.2|2000.4|1997.8|1998.3|1995.9|175
1659585600000|2022-08-04 04:00:00|1999.3|1997.3|2003.2|2001.2|2004|2001.4|1999.2|1996.9|235
1659585900000|2022-08-04 04:05:00|2003.4|2001.4|2004.1|2002.1|2005.7|2003.1|2002.4|2000|188
1659586200000|2022-08-04 04:10:00|2004|2002|2004.2|2002.2|2005.1|2002.5|2003.8|2001.5|111
1659586500000|2022-08-04 04:15:00|2004.3|2002.3|2003.8|2000.8|2004.8|2002.4|2002.9|2000.4|119
1659586800000|2022-08-04 04:20:00|2003.9|2000.9|2003.5|2000.5|2004.1|2001.6|2002.4|1999.9|157
1659587100000|2022-08-04 04:25:00|2003.6|2000.6|2003.4|2000.4|2003.6|2001.2|2002.7|1999.9|124
1659587400000|2022-08-04 04:30:00|2002.7|2000.7|2003.6|2000.6|2004.4|2001.6|2002.4|1999.7|169
1659587700000|2022-08-04 04:35:00|2003.7|2000.7|2003.8|2000.8|2003.9|2001.5|2002.4|1999.8|108
1659588000000|2022-08-04 04:40:00|2004|2001|2003.8|2001.8|2004.9|2002.2|2003.1|2000.6|117
1659588300000|2022-08-04 04:45:00|2003.9|2001.9|2004.9|2002.9|2005.4|2002.9|2003.9|2001.3|112
1659588600000|2022-08-04 04:50:00|2004.7|2002.7|2005.7|2002.7|2006.5|2003.9|2004.7|2002.2|121
1659588900000|2022-08-04 04:55:00|2005.8|2002.8|2004.7|2002.7|2005.8|2003|2004.5|2001.9|107
1659589200000|2022-08-04 05:00:00|2004.9|2002.9|2004.8|2001.8|2006.4|2003.8|2004.2|2001.6|179
1659589500000|2022-08-04 05:05:00|2004.6|2001.6|2004.3|2001.3|2005.1|2002.4|2003.6|2001|190
1659589800000|2022-08-04 05:10:00|2004.4|2001.4|2003|2001|2004.4|2001.4|2001.7|1998.7|197
1659590100000|2022-08-04 05:15:00|2003.4|2000.4|2004.1|2001.1|2004.4|2001.8|2002.7|2000.1|178
1659590400000|2022-08-04 05:20:00|2004.3|2001.3|2008.2|2005.2|2008.4|2005.4|2003.4|2000.7|256
1659590700000|2022-08-04 05:25:00|2008.1|2005.1|2008.5|2006.5|2009.3|2006.8|2007.4|2004.9|336
1659591000000|2022-08-04 05:30:00|2008.4|2006.4|2014.1|2012.1|2017.2|2014.7|2008.3|2005.7|722
1659591300000|2022-08-04 05:35:00|2014.2|2012.2|2010.7|2007.7|2015.5|2012.9|2009.4|2006.8|578
1659591600000|2022-08-04 05:40:00|2010.2|2008.2|2010.6|2008.6|2013|2010.6|2010.1|2007.6|340
1659591900000|2022-08-04 05:45:00|2010.5|2008.5|2010.4|2008.4|2011.5|2009|2009.2|2006.6|333
1659592200000|2022-08-04 05:50:00|2010.3|2008.3|2008.3|2006.3|2010.9|2008.3|2008.2|2005.8|293
1659592500000|2022-08-04 05:55:00|2008.2|2006.2|2002.8|2000.8|2009.5|2006.9|2002.5|1999.8|400
1659592800000|2022-08-04 06:00:00|2003.2|2000.2|2006|2004|2007.1|2004.6|2003|2000.2|521
1659593100000|2022-08-04 06:05:00|2006.1|2004.1|2006|2003|2007.6|2005.1|2005.4|2002.6|397
1659593400000|2022-08-04 06:10:00|2006.1|2003.1|2006.2|2003.2|2006.8|2004.2|2005.2|2002.2|311
1659593700000|2022-08-04 06:15:00|2006.3|2003.3|2004.7|2002.7|2006.8|2003.8|2004.3|2001.8|326
1659594000000|2022-08-04 06:20:00|2004.6|2002.6|2007|2004|2007.3|2004.9|2004.6|2002.1|271
1659594300000|2022-08-04 06:25:00|2006.8|2003.8|2003.1|2001.1|2007|2004.2|2003.1|2000.7|306
1659594600000|2022-08-04 06:30:00|2003.2|2001.2|2004.5|2001.5|2004.6|2002|2001.4|1999|382
1659594900000|2022-08-04 06:35:00|2004.4|2001.4|2002.9|2000.9|2004.7|2002.2|2002|1999.5|263
1659595200000|2022-08-04 06:40:00|2003|2001|2005.2|2003.2|2005.9|2003.2|2002.5|1999.9|256
1659595500000|2022-08-04 06:45:00|2005.1|2003.1|2007|2004|2008.2|2005.6|2004.9|2002|294
1659595800000|2022-08-04 06:50:00|2007.1|2004.1|2007.5|2005.5|2008.1|2006|2006.1|2003.1|303
1659596100000|2022-08-04 06:55:00|2007.6|2005.6|2004.5|2002.5|2007.7|2005.6|2004.1|2001.7|342
1659596400000|2022-08-04 07:00:00|2004.6|2002.6|2007.6|2004.6|2009.5|2006.5|2003|2000.3|636
1659596700000|2022-08-04 07:05:00|2007.7|2004.7|2010.6|2007.6|2011.2|2008.7|2006.2|2003.8|417
1659597000000|2022-08-04 07:10:00|2010.7|2007.7|2009.9|2007.9|2011.2|2009|2009|2006.5|375
1659597300000|2022-08-04 07:15:00|2010.1|2008.1|2011.6|2008.6|2012.3|2009.8|2009|2006.5|365
1659597600000|2022-08-04 07:20:00|2011.5|2008.5|2011.1|2008.1|2013.1|2010.3|2008.2|2006.2|496
1659597900000|2022-08-04 07:25:00|2011|2008|2011.9|2009.9|2013|2010.6|2010.5|2007.8|337
1659598200000|2022-08-04 07:30:00|2011.8|2009.8|2011.6|2008.6|2014.6|2012|2011.6|2008.6|314
1659598500000|2022-08-04 07:35:00|2011.5|2008.5|2011.8|2008.8|2012.6|2009.8|2009.7|2007.4|278
1659598800000|2022-08-04 07:40:00|2011.7|2008.7|2011.3|2008.3|2012.2|2010.2|2010.4|2007.7|290
1659599100000|2022-08-04 07:45:00|2011.2|2008.2|2009.8|2006.8|2011.4|2009.4|2009.4|2006.8|284
1659599400000|2022-08-04 07:50:00|2009.9|2006.9|2007.4|2005.4|2010.1|2007.7|2007.3|2005.3|331
1659599700000|2022-08-04 07:55:00|2007.3|2005.3|2008.4|2006.4|2009.2|2007.2|2007.3|2005.3|298
1659600000000|2022-08-04 08:00:00|2008.3|2006.3|2011.3|2008.3|2012.7|2009.7|2008.1|2005.8|374
1659600300000|2022-08-04 08:05:00|2011.1|2008.1|2015.4|2012.4|2015.4|2012.9|2010.3|2007.5|464
1659600600000|2022-08-04 08:10:00|2015.1|2012.1|2015.3|2012.3|2017.3|2014.8|2013.4|2011.2|366
1659600900000|2022-08-04 08:15:00|2015.4|2012.4|2018|2016|2018.7|2016.3|2013.9|2011.9|266
1659601200000|2022-08-04 08:20:00|2017.9|2015.9|2012|2009|2018.8|2016.1|2011.4|2009|583
1659601500000|2022-08-04 08:25:00|2012.1|2009.1|2009|2007|2012.5|2010|2008.8|2006.8|266
1659601800000|2022-08-04 08:30:00|2008.9|2006.9|2007|2004|2009.5|2007|2005.8|2003.3|277
1659602100000|2022-08-04 08:35:00|2006.9|2003.9|2007.8|2004.8|2008.6|2005.9|2005.5|2002.5|304
1659602400000|2022-08-04 08:40:00|2008.1|2005.1|2009.6|2006.6|2011.3|2008.6|2007.2|2004.5|375
1659602700000|2022-08-04 08:45:00|2009.7|2006.7|2011.5|2008.5|2011.7|2009.3|2009.3|2006.3|247
1659603000000|2022-08-04 08:50:00|2011.3|2008.3|2014.3|2011.3|2014.3|2011.4|2011.3|2008.3|244
1659603300000|2022-08-04 08:55:00|2014.2|2011.2|2015.6|2012.6|2016.9|2013.9|2013.2|2010.9|334
1659603600000|2022-08-04 09:00:00|2015.5|2012.5|2015.7|2013.7|2018.1|2015.7|2014.5|2012|413
1659603900000|2022-08-04 09:05:00|2015.9|2013.9|2017.1|2015.1|2017.8|2015.1|2015.2|2012.9|240
1659604200000|2022-08-04 09:10:00|2017|2015|2019.2|2017.2|2020.5|2018.1|2016.9|2014|228
1659604500000|2022-08-04 09:15:00|2019.3|2017.3|2019.6|2017.6|2021.2|2018.8|2019.2|2016.8|256
1659604800000|2022-08-04 09:20:00|2019.7|2017.7|2022.2|2020.2|2023.3|2021|2019.6|2017.5|218
1659605100000|2022-08-04 09:25:00|2022.4|2020.4|2019.6|2017.6|2023.3|2021|2019.5|2017.4|226
1659605400000|2022-08-04 09:30:00|2019.7|2017.7|2020.8|2018.8|2021.9|2019.4|2019.2|2017.1|214
1659605700000|2022-08-04 09:35:00|2020.7|2018.7|2023.6|2021.6|2028.7|2025.7|2020.7|2018.3|318
1659606000000|2022-08-04 09:40:00|2023.5|2021.5|2025.5|2023.5|2026.4|2024.4|2023.5|2021.5|239
1659606300000|2022-08-04 09:45:00|2025.6|2023.6|2024.6|2022.6|2025.6|2023.6|2023.5|2021.5|214
1659606600000|2022-08-04 09:50:00|2024.5|2022.5|2024.2|2022.2|2026.6|2023.7|2023.5|2021|321
1659606900000|2022-08-04 09:55:00|2024.3|2021.3|2024.1|2022.1|2026|2023.3|2022.9|2020.6|256
1659607200000|2022-08-04 10:00:00|2024|2022|2026.2|2023.2|2027.1|2024.3|2024|2021.5|262
1659607500000|2022-08-04 10:05:00|2026.5|2023.5|2024|2021|2026.8|2023.8|2023.5|2020.8|193
1659607800000|2022-08-04 10:10:00|2023.6|2021.6|2022.7|2019.7|2025.4|2022.4|2021.7|2018.7|371
1659608100000|2022-08-04 10:15:00|2022.8|2019.8|2023.5|2021.5|2025.1|2022.1|2022.6|2019.6|240
1659608400000|2022-08-04 10:20:00|2023.6|2021.6|2023.6|2021.6|2025|2022.2|2023.2|2020.2|195
1659608700000|2022-08-04 10:25:00|2023.5|2021.5|2028.1|2025.1|2028.1|2025.2|2023.5|2021|188
1659609000000|2022-08-04 10:30:00|2028|2025|2027.4|2024.4|2028|2025|2025.7|2022.9|242
1659609300000|2022-08-04 10:35:00|2027.3|2024.3|2028.9|2025.9|2029.3|2026.3|2027.3|2024.3|272
1659609600000|2022-08-04 10:40:00|2028.8|2025.8|2029.3|2026.3|2030.1|2027.1|2028.1|2025.6|271
1659609900000|2022-08-04 10:45:00|2029.4|2026.4|2031.7|2028.7|2032.5|2029.9|2028|2025.5|329
1659610200000|2022-08-04 10:50:00|2031.4|2028.4|2028.6|2025.6|2032|2029.8|2027.4|2024.6|406
1659610500000|2022-08-04 10:55:00|2028.2|2026.2|2027.9|2024.9|2029.2|2026.7|2026.7|2024.4|314
1659610800000|2022-08-04 11:00:00|2027.8|2024.8|2028.3|2025.3|2029.2|2026.5|2025.8|2023.3|569
1659611100000|2022-08-04 11:05:00|2028.4|2025.4|2035.5|2032.5|2035.5|2032.5|2028.3|2025.3|495
1659611400000|2022-08-04 11:10:00|2035.6|2032.6|2030.4|2027.4|2035.6|2032.8|2030|2027.4|548
1659611700000|2022-08-04 11:15:00|2029.9|2027.9|2030.9|2028.9|2031.8|2029.5|2029.1|2026.8|474
1659612000000|2022-08-04 11:20:00|2031.2|2029.2|2029.8|2027.8|2032.3|2029.7|2029.8|2027.4|389
1659612300000|2022-08-04 11:25:00|2029.9|2027.9|2028.5|2025.5|2030.2|2028|2027.6|2025.2|428
1659612600000|2022-08-04 11:30:00|2028.6|2025.6|2029.2|2027.2|2030.2|2027.7|2028.2|2025.4|460
1659612900000|2022-08-04 11:35:00|2028.9|2026.9|2029.5|2026.5|2030|2027.3|2027.6|2025.1|418
1659613200000|2022-08-04 11:40:00|2029.6|2026.6|2031.1|2028.1|2032.5|2029.5|2029.3|2026.3|550
1659613500000|2022-08-04 11:45:00|2031.2|2028.2|2032.1|2030.1|2033.3|2030.6|2029.1|2026.1|588
1659613800000|2022-08-04 11:50:00|2032.6|2029.6|2033.8|2030.8|2035.2|2033.2|2031.8|2029.3|485
1659614100000|2022-08-04 11:55:00|2033.9|2030.9|2035|2032|2038.4|2035.4|2033.4|2030.6|594
1659614400000|2022-08-04 12:00:00|2034.9|2031.9|2038|2035|2039.1|2036.5|2034.7|2031.7|595
1659614700000|2022-08-04 12:05:00|2037.9|2034.9|2037.6|2034.6|2039.9|2037.2|2036.6|2033.7|496
1659615000000|2022-08-04 12:10:00|2037.7|2034.7|2039.6|2036.6|2040.6|2037.6|2036.6|2033.6|519
1659615300000|2022-08-04 12:15:00|2039.4|2036.4|2034.6|2031.6|2039.4|2036.4|2032.2|2029.2|518
1659615600000|2022-08-04 12:20:00|2034.4|2031.4|2035.1|2032.1|2035.5|2032.5|2032.4|2029.4|542
1659615900000|2022-08-04 12:25:00|2034.9|2031.9|2031.6|2028.6|2036.6|2033.6|2030|2027|466
1659616200000|2022-08-04 12:30:00|2031.7|2028.7|2027.2|2024.2|2032.9|2029.9|2024.4|2021.4|716
1659616500000|2022-08-04 12:35:00|2027.1|2024.1|2028.2|2025.2|2029.1|2026.4|2025.2|2022.2|627
1659616800000|2022-08-04 12:40:00|2028.1|2025.1|2027.3|2024.3|2028.7|2025.7|2024.6|2021.6|627
1659617100000|2022-08-04 12:45:00|2027.2|2024.2|2027.6|2024.6|2027.8|2024.8|2023.4|2020.7|579
1659617400000|2022-08-04 12:50:00|2027.2|2024.2|2024.5|2021.5|2027.2|2024.5|2023.6|2020.9|503
1659617700000|2022-08-04 12:55:00|2024.2|2021.2|2015.2|2012.2|2024.3|2021.6|2015.2|2012.2|629
1659618000000|2022-08-04 13:00:00|2015.3|2012.3|2013.2|2010.2|2015.5|2012.5|2010.9|2008.5|857
1659618300000|2022-08-04 13:05:00|2013.1|2010.1|2011.9|2008.9|2014.1|2011.1|2008.7|2006.1|678
1659618600000|2022-08-04 13:10:00|2011.7|2008.7|2006.2|2003.2|2011.7|2009.2|2004.2|2001.2|635
1659618900000|2022-08-04 13:15:00|2006.4|2003.4|2005.3|2002.3|2007.9|2004.9|2005|2002|694
1659619200000|2022-08-04 13:20:00|2005.2|2002.2|2003.8|2000.8|2007.2|2004.2|2003.7|2000.7|754
1659619500000|2022-08-04 13:25:00|2003.9|2000.9|2003.9|2000.9|2005.1|2002.1|2001|1998|670
1659619800000|2022-08-04 13:30:00|2003.6|2000.6|1998.8|1995.8|2006.1|2003.1|1997.6|1995.2|945
1659620100000|2022-08-04 13:35:00|1998.7|1995.7|2002.1|1999.1|2002.5|1999.5|1998.2|1995.2|735
1659620400000|2022-08-04 13:40:00|2002.2|1999.2|2004.3|2001.3|2004.4|2001.4|2000.3|1997.3|750
1659620700000|2022-08-04 13:45:00|2004.2|2001.2|2008.4|2006.4|2009.3|2006.5|2002.8|1999.8|869
1659621000000|2022-08-04 13:50:00|2008.5|2006.5|2009.7|2006.7|2012|2009.2|2007.8|2004.8|745
1659621300000|2022-08-04 13:55:00|2009.8|2006.8|2015.5|2013.5|2017.3|2014.3|2009.2|2006.3|771
1659621600000|2022-08-04 14:00:00|2015.6|2013.6|2018.3|2015.3|2018.9|2015.9|2011.7|2008.7|748
1659621900000|2022-08-04 14:05:00|2018.2|2015.2|2022.1|2019.1|2022.7|2020|2018.2|2015.2|855
1659622200000|2022-08-04 14:10:00|2022.2|2019.2|2022.3|2019.3|2025.7|2022.9|2020.7|2018.1|744
1659622500000|2022-08-04 14:15:00|2022.2|2019.2|2022.3|2019.3|2024.3|2021.3|2021.2|2018.2|720
1659622800000|2022-08-04 14:20:00|2022.4|2019.4|2021.1|2018.1|2024.7|2021.7|2020.1|2017.2|699
1659623100000|2022-08-04 14:25:00|2021.2|2018.2|2023.8|2020.8|2025.2|2022.7|2020.4|2017.5|732
1659623400000|2022-08-04 14:30:00|2023.9|2020.9|2019.8|2017.8|2025.6|2023.1|2018.5|2015.9|746
1659623700000|2022-08-04 14:35:00|2020.3|2017.3|2022.7|2019.7|2025.4|2022.9|2019.9|2017|748
1659624000000|2022-08-04 14:40:00|2022.9|2019.9|2015.4|2012.4|2023|2020|2015.2|2012.2|650
1659624300000|2022-08-04 14:45:00|2015.3|2012.3|2016.1|2014.1|2019.1|2016.4|2014.4|2011.9|681
1659624600000|2022-08-04 14:50:00|2016|2014|2016.6|2014.6|2016.8|2014.6|2014.5|2011.9|559
1659624900000|2022-08-04 14:55:00|2016.5|2014.5|2017.4|2015.4|2018.2|2015.7|2015.6|2013.4|455
1659625200000|2022-08-04 15:00:00|2017.3|2015.3|2014.8|2011.8|2017.8|2015.8|2014.2|2011.7|442
1659625500000|2022-08-04 15:05:00|2014.7|2011.7|2012.9|2009.9|2016.2|2013.8|2011.8|2009.3|545
1659625800000|2022-08-04 15:10:00|2013|2010|2009.8|2006.8|2013.3|2010.3|2009.3|2006.7|541
1659626100000|2022-08-04 15:15:00|2009.7|2006.7|2011.4|2009.4|2012.7|2010.3|2007.7|2005.1|539
1659626400000|2022-08-04 15:20:00|2011.3|2009.3|2013.9|2010.9|2019|2016.2|2011.3|2008.3|693
1659626700000|2022-08-04 15:25:00|2014.1|2011.1|2011.8|2009.8|2014.5|2012.2|2011.4|2008.8|541
1659627000000|2022-08-04 15:30:00|2011.9|2009.9|2013.7|2011.7|2014.2|2011.8|2010.7|2008|517
1659627300000|2022-08-04 15:35:00|2013.6|2011.6|2011.9|2008.9|2014.8|2012.3|2011.4|2008.9|406
1659627600000|2022-08-04 15:40:00|2011.8|2008.8|2010.9|2007.9|2013.5|2010.5|2010.1|2007.3|535
1659627900000|2022-08-04 15:45:00|2010.3|2008.3|2012.1|2010.1|2013.8|2011.2|2010.2|2008.2|428
1659628200000|2022-08-04 15:50:00|2012|2010|2013|2011|2015.1|2012.7|2012|2009.6|498
1659628500000|2022-08-04 15:55:00|2012.9|2010.9|2014|2012|2015.6|2013.5|2012.8|2010.5|429
1659628800000|2022-08-04 16:00:00|2013.9|2011.9|2015|2012|2015.3|2012.7|2012.2|2009.7|470
1659629100000|2022-08-04 16:05:00|2014.9|2011.9|2017.4|2014.4|2017.5|2014.5|2014.4|2011.4|402
1659629400000|2022-08-04 16:10:00|2017.5|2014.5|2017|2014|2018.1|2015.1|2016.2|2013.2|430
1659629700000|2022-08-04 16:15:00|2016.7|2013.7|2019|2016|2019|2016.1|2014.4|2011.5|395
1659630000000|2022-08-04 16:20:00|2018.8|2015.8|2019.5|2016.5|2021.5|2019.2|2018.3|2015.7|290
1659630300000|2022-08-04 16:25:00|2019.6|2016.6|2018.3|2015.3|2020.1|2017.1|2017.3|2014.8|273
1659630600000|2022-08-04 16:30:00|2018.2|2015.2|2019.5|2016.5|2019.8|2017|2017|2014.7|307
1659630900000|2022-08-04 16:35:00|2019.4|2016.4|2018|2015|2019.6|2016.7|2017.5|2014.9|306
1659631200000|2022-08-04 16:40:00|2017.9|2014.9|2017.9|2014.9|2018.6|2015.6|2016.6|2014|247
1659631500000|2022-08-04 16:45:00|2018|2015|2017|2014|2018.1|2015.3|2015.1|2012.6|358
1659631800000|2022-08-04 16:50:00|2016.9|2013.9|2017.4|2015.4|2018.1|2015.6|2016.3|2013.7|285
1659632100000|2022-08-04 16:55:00|2017.3|2015.3|2018.1|2015.1|2018.2|2015.7|2016|2013.5|355
1659632400000|2022-08-04 17:00:00|2018|2015|2017.1|2014.1|2019.3|2016.7|2017|2014|285
1659632700000|2022-08-04 17:05:00|2016.7|2014.7|2019.3|2016.3|2019.7|2016.7|2015.6|2012.6|294
1659633000000|2022-08-04 17:10:00|2019.2|2016.2|2020.1|2017.1|2020.1|2017.6|2017.5|2015.1|216
1659633300000|2022-08-04 17:15:00|2020.2|2017.2|2018.6|2016.6|2021.2|2018.7|2018.6|2016.1|219
1659633600000|2022-08-04 17:20:00|2018.7|2016.7|2016.8|2014.8|2019.7|2016.8|2016.7|2014.2|340
1659633900000|2022-08-04 17:25:00|2017.2|2014.2|2018.1|2015.1|2019.4|2017|2016.7|2013.8|274
1659634200000|2022-08-04 17:30:00|2018.2|2015.2|2018.2|2015.2|2018.3|2015.6|2016.6|2013.6|252
1659634500000|2022-08-04 17:35:00|2018.3|2015.3|2018.4|2016.4|2019.4|2016.8|2017.2|2014.7|236
1659634800000|2022-08-04 17:40:00|2018.3|2016.3|2019.1|2016.1|2019.3|2016.9|2017.9|2015.4|217
1659635100000|2022-08-04 17:45:00|2019|2016|2021.7|2019.7|2021.7|2019.7|2018.3|2015.9|223
1659635400000|2022-08-04 17:50:00|2022.2|2019.2|2022.7|2019.7|2022.8|2019.9|2020.3|2017.9|297
1659635700000|2022-08-04 17:55:00|2022.9|2019.9|2021.7|2019.7|2023.4|2020.4|2021.2|2018.7|214
1659636000000|2022-08-04 18:00:00|2021.6|2019.6|2022.7|2019.7|2022.9|2020|2020.1|2017.7|280
1659636300000|2022-08-04 18:05:00|2022.8|2019.8|2025.7|2022.7|2026.3|2023.8|2021.2|2019|267
1659636600000|2022-08-04 18:10:00|2025.8|2022.8|2026.2|2024.2|2026.9|2024.4|2024.7|2022.6|354
1659636900000|2022-08-04 18:15:00|2026.3|2024.3|2026.3|2024.3|2027.3|2024.5|2025.2|2022.8|231
1659637200000|2022-08-04 18:20:00|2026.1|2024.1|2027|2025|2028.3|2025.6|2025.8|2023.5|220
1659637500000|2022-08-04 18:25:00|2026.9|2024.9|2026.1|2023.1|2027.7|2025.5|2025.5|2023|229
1659637800000|2022-08-04 18:30:00|2026.2|2023.2|2027|2024|2027.3|2024.7|2025.7|2023.1|172
1659638100000|2022-08-04 18:35:00|2027.4|2024.4|2025.9|2023.9|2027.7|2025.7|2025.2|2022.6|204
1659638400000|2022-08-04 18:40:00|2025.8|2023.8|2024.3|2021.3|2026.6|2023.9|2022.9|2019.9|218
1659638700000|2022-08-04 18:45:00|2024.4|2021.4|2024.2|2021.2|2025.1|2022.5|2022.8|2020.2|205
1659639000000|2022-08-04 18:50:00|2024.3|2021.3|2025|2022|2026.4|2024.1|2023.9|2021.2|273
1659639300000|2022-08-04 18:55:00|2025.1|2022.1|2024.9|2022.9|2025.8|2023.3|2023.3|2020.7|244
1659639600000|2022-08-04 19:00:00|2025|2023|2024.8|2022.8|2025.8|2023.5|2024.3|2021.5|202
1659639900000|2022-08-04 19:05:00|2024.9|2022.9|2023.7|2021.7|2025.1|2023|2022.8|2019.9|208
1659640200000|2022-08-04 19:10:00|2024.1|2021.1|2022.9|2019.9|2024.6|2022.4|2022.7|2019.8|215
1659640500000|2022-08-04 19:15:00|2022.8|2019.8|2024.3|2021.3|2024.7|2022.1|2022.5|2019.7|220
1659640800000|2022-08-04 19:20:00|2024.2|2021.2|2021.6|2019.6|2024.4|2021.9|2021.6|2019.2|141
1659641100000|2022-08-04 19:25:00|2021.5|2019.5|2022.6|2019.6|2022.8|2020.4|2021|2018.4|201
1659641400000|2022-08-04 19:30:00|2022.7|2019.7|2020.9|2017.9|2022.9|2020.3|2020.7|2017.7|197
1659641700000|2022-08-04 19:35:00|2021|2018|2020.5|2017.5|2021.5|2019|2020|2017.5|231
1659642000000|2022-08-04 19:40:00|2020.6|2017.6|2021.4|2019.4|2021.6|2019.6|2019.9|2017.4|205
1659642300000|2022-08-04 19:45:00|2021.3|2019.3|2022.5|2019.5|2022.6|2019.7|2020.1|2017.7|255
1659642600000|2022-08-04 19:50:00|2023.1|2020.1|2023.1|2020.1|2023.7|2021.2|2022.1|2019.3|256
1659642900000|2022-08-04 19:55:00|2023|2020|2022.4|2019.4|2023|2020.2|2021.1|2018.6|235
1659643200000|2022-08-04 20:00:00|2022.3|2019.3|2021.9|2018.9|2023.3|2020.6|2021.1|2018.6|211
1659643500000|2022-08-04 20:05:00|2022|2019|2022.8|2019.8|2022.8|2020|2021.5|2018.8|123
1659643800000|2022-08-04 20:10:00|2022.7|2019.7|2020.2|2017.2|2022.8|2020.3|2019.6|2017.1|148
1659644100000|2022-08-04 20:15:00|2020.3|2017.3|2019.4|2016.4|2020.5|2017.9|2018.6|2016.2|139
1659644400000|2022-08-04 20:20:00|2019.3|2016.3|2019.6|2016.6|2019.8|2017.3|2017.6|2015.2|228
1659644700000|2022-08-04 20:25:00|2019.7|2016.7|2018.9|2016.9|2019.9|2017.5|2018.7|2015.9|168
1659645000000|2022-08-04 20:30:00|2018.7|2016.7|2019.1|2016.1|2019.8|2017.1|2018.6|2015.6|189
1659645300000|2022-08-04 20:35:00|2019|2016|2019.6|2016.6|2019.9|2017.4|2018.1|2015.4|139
1659645600000|2022-08-04 20:40:00|2019.5|2016.5|2020.1|2017.1|2020.3|2017.5|2018.9|2016.3|124
1659645900000|2022-08-04 20:45:00|2020.2|2017.2|2019.6|2016.6|2020.7|2017.8|2019|2016|158
1659646200000|2022-08-04 20:50:00|2019.5|2016.5|2019.8|2016.8|2020.4|2017.4|2019|2016|116
1659646500000|2022-08-04 20:55:00|2019.6|2016.6|2019.2|2016.2|2022.2|2016.9|2017.9|2012.3|180
1659650400000|2022-08-04 22:00:00|2022|2019|2020.7|2017.7|2023.6|2020.1|2020.7|2016.9|257
1659650700000|2022-08-04 22:05:00|2020.9|2017.9|2020.6|2017.6|2021.7|2018.7|2019.6|2017|152
1659651000000|2022-08-04 22:10:00|2020.9|2017.9|2019.5|2016.5|2020.9|2018|2018.2|2015.4|233
1659651300000|2022-08-04 22:15:00|2019.8|2016.8|2019.2|2016.2|2020.1|2017.1|2018.7|2015.7|135
1659651600000|2022-08-04 22:20:00|2019.1|2016.1|2018.6|2015.6|2019.7|2016.7|2018.3|2015.3|134
1659651900000|2022-08-04 22:25:00|2018.7|2015.7|2019.3|2016.3|2019.6|2016.6|2018.6|2015.6|116
1659652200000|2022-08-04 22:30:00|2019.2|2016.2|2019.8|2016.8|2020.6|2017.6|2019|2016|124
1659652500000|2022-08-04 22:35:00|2019.7|2016.7|2020.1|2017.1|2020.4|2017.4|2019.1|2016.1|122
1659652800000|2022-08-04 22:40:00|2020.3|2017.3|2020.3|2017.3|2021.3|2018.3|2020.2|2017.2|95
1659653100000|2022-08-04 22:45:00|2020.2|2017.2|2021.1|2018.1|2021.2|2018.2|2019.8|2016.9|85
1659653400000|2022-08-04 22:50:00|2021.2|2018.2|2021.7|2018.7|2022.2|2019.2|2021|2018|91
1659653700000|2022-08-04 22:55:00|2021.8|2018.8|2021.4|2018.4|2021.8|2018.8|2021.3|2018.3|35
1659654000000|2022-08-04 23:00:00|2021.8|2018.8|2022.5|2019.5|2022.9|2019.9|2021.6|2018.6|87
1659654300000|2022-08-04 23:05:00|2022.3|2019.3|2022.9|2019.9|2023.3|2020.3|2022.2|2019.2|91
1659654600000|2022-08-04 23:10:00|2023|2020|2022.2|2019.2|2023.1|2020.1|2021.3|2018.9|91
1659654900000|2022-08-04 23:15:00|2022|2019|2022.4|2019.4|2023.1|2020.1|2021.9|2018.9|102
1659655200000|2022-08-04 23:20:00|2022.5|2019.5|2022.9|2019.9|2023.5|2020.5|2022.1|2019.2|125
1659655500000|2022-08-04 23:25:00|2023|2020|2022.5|2019.5|2023.2|2020.2|2022.3|2019.3|82
1659655800000|2022-08-04 23:30:00|2022.6|2019.6|2022.2|2019.2|2022.8|2019.8|2021.9|2018.9|90
1659656100000|2022-08-04 23:35:00|2022.3|2019.3|2021.2|2018.2|2022.5|2019.5|2021.2|2018.2|138
1659656400000|2022-08-04 23:40:00|2021.6|2018.6|2022.1|2019.1|2022.3|2019.3|2021.2|2018.2|118
1659656700000|2022-08-04 23:45:00|2021.9|2018.9|2020.9|2017.9|2021.9|2018.9|2020.5|2017.8|137
1659657000000|2022-08-04 23:50:00|2020.8|2017.8|2022.5|2019.5|2022.6|2019.7|2020.8|2017.8|132
1659657300000|2022-08-04 23:55:00|2022.6|2019.6|2021.9|2018.9|2022.8|2020.2|2021.2|2018.7|160
1659657600000|2022-08-05 00:00:00|2021.8|2018.8|2020.4|2017.4|2022.9|2019.9|2020.3|2017.3|368
1659657900000|2022-08-05 00:05:00|2020.3|2017.3|2021|2018|2021|2018|2019.6|2016.6|261
1659658200000|2022-08-05 00:10:00|2020.9|2017.9|2022.1|2019.1|2022.5|2019.5|2020.7|2017.7|291
1659658500000|2022-08-05 00:15:00|2022.2|2019.2|2024.3|2021.3|2024.8|2021.8|2022.2|2019.2|246
1659658800000|2022-08-05 00:20:00|2024.2|2021.2|2024.1|2021.1|2025.4|2022.4|2024|2021|164
1659659100000|2022-08-05 00:25:00|2024.2|2021.2|2024.4|2021.4|2025.5|2022.8|2024|2021|230
1659659400000|2022-08-05 00:30:00|2024.5|2021.5|2025.7|2022.7|2026.6|2023.7|2024.1|2021.1|197
1659659700000|2022-08-05 00:35:00|2025.8|2022.8|2025.1|2022.1|2026.6|2023.7|2025|2022|205
1659660000000|2022-08-05 00:40:00|2025.2|2022.2|2024.6|2021.6|2025.9|2022.9|2024.4|2021.4|241
1659660300000|2022-08-05 00:45:00|2024.7|2021.7|2024.5|2021.5|2025.9|2022.9|2024.1|2021.3|215
1659660600000|2022-08-05 00:50:00|2024.4|2021.4|2025.9|2022.9|2026.4|2023.4|2024.4|2021.4|272
1659660900000|2022-08-05 00:55:00|2025.8|2022.8|2025.2|2022.2|2026.4|2023.4|2024.6|2021.9|326
1659661200000|2022-08-05 01:00:00|2025.1|2022.1|2023.8|2020.8|2026.6|2023.6|2023|2020|549
1659661500000|2022-08-05 01:05:00|2024.1|2021.1|2021.9|2018.9|2025.1|2022.2|2021.3|2018.7|442
1659661800000|2022-08-05 01:10:00|2021.8|2018.8|2020.7|2017.7|2021.9|2019.2|2020.2|2017.2|313
1659662100000|2022-08-05 01:15:00|2020.8|2017.8|2022.7|2019.7|2023|2020.6|2020.6|2017.6|338
1659662400000|2022-08-05 01:20:00|2022.5|2019.5|2022.4|2019.4|2023.4|2021|2020.8|2018.3|362
1659662700000|2022-08-05 01:25:00|2022.3|2019.3|2021.2|2019.2|2023.9|2021.4|2021.2|2018.7|376
1659663000000|2022-08-05 01:30:00|2021.3|2019.3|2023.5|2020.5|2024.5|2021.9|2021.2|2018.7|374
1659663300000|2022-08-05 01:35:00|2023.7|2020.7|2022.7|2020.7|2024.4|2021.9|2022.2|2019.6|346
1659663600000|2022-08-05 01:40:00|2022.6|2020.6|2022.1|2019.1|2025.5|2022.8|2021.6|2018.6|400
1659663900000|2022-08-05 01:45:00|2021.6|2018.6|2021.7|2018.7|2022.2|2019.3|2020.1|2017.3|446
1659664200000|2022-08-05 01:50:00|2021.6|2018.6|2022.2|2019.2|2023.2|2020.7|2020.4|2017.6|264
1659664500000|2022-08-05 01:55:00|2022.3|2019.3|2021.8|2019.8|2022.4|2019.9|2020.2|2017.9|333
1659664800000|2022-08-05 02:00:00|2021.7|2019.7|2020.8|2017.8|2022.4|2019.7|2020|2017.4|338
1659665100000|2022-08-05 02:05:00|2020.9|2017.9|2022.3|2019.3|2023.2|2020.4|2020.2|2017.9|268
1659665400000|2022-08-05 02:10:00|2022.2|2019.2|2023.2|2020.2|2023.3|2020.9|2021.3|2018.9|258
1659665700000|2022-08-05 02:15:00|2022.8|2020.8|2021.9|2019.9|2023.8|2021.3|2021.7|2019.3|214
1659666000000|2022-08-05 02:20:00|2022.5|2019.5|2022.7|2019.7|2023.7|2020.8|2021.7|2019.2|211
1659666300000|2022-08-05 02:25:00|2022.6|2019.6|2022.1|2019.1|2022.7|2019.7|2020.7|2018.2|177
1659666600000|2022-08-05 02:30:00|2021.9|2018.9|2022.6|2020.6|2023.8|2021.3|2021.4|2018.7|324
1659666900000|2022-08-05 02:35:00|2022.7|2020.7|2024.3|2021.3|2024.4|2022.1|2021.7|2019.2|343
1659667200000|2022-08-05 02:40:00|2024.4|2021.4|2025.5|2022.5|2025.9|2023.5|2023.7|2021.1|293
1659667500000|2022-08-05 02:45:00|2025.6|2022.6|2028.7|2025.7|2031.1|2028.3|2024.6|2022|442
1659667800000|2022-08-05 02:50:00|2028.8|2025.8|2029.1|2026.1|2029.7|2027|2027|2024.5|345
1659668100000|2022-08-05 02:55:00|2029|2026|2027.6|2024.6|2029.1|2026.5|2027|2024.3|345
1659668400000|2022-08-05 03:00:00|2027.5|2024.5|2030.5|2027.5|2030.5|2027.5|2026.9|2024.4|342
1659668700000|2022-08-05 03:05:00|2030.4|2027.4|2027.7|2025.7|2030.4|2027.4|2027.1|2024.7|311
1659669000000|2022-08-05 03:10:00|2028|2025|2030.2|2027.2|2030.3|2027.3|2027|2024.9|283
1659669300000|2022-08-05 03:15:00|2030.1|2027.1|2029.2|2026.2|2030.5|2027.5|2028.8|2025.8|258
1659669600000|2022-08-05 03:20:00|2029.1|2026.1|2030.5|2027.5|2031.4|2028.4|2028.6|2025.9|257
1659669900000|2022-08-05 03:25:00|2030.9|2027.9|2031.4|2028.4|2031.5|2028.5|2029.3|2026.3|310
1659670200000|2022-08-05 03:30:00|2031.2|2028.2|2031|2028|2031.3|2028.3|2030.3|2027.3|211
1659670500000|2022-08-05 03:35:00|2030.9|2027.9|2030.8|2027.8|2031|2028|2029.8|2026.8|164
1659670800000|2022-08-05 03:40:00|2030.9|2027.9|2030.8|2027.8|2031|2028.2|2029.9|2027.3|170
1659671100000|2022-08-05 03:45:00|2030.9|2027.9|2031.3|2028.3|2031.4|2028.4|2030.2|2027.2|133
1659671400000|2022-08-05 03:50:00|2031.2|2028.2|2030.7|2027.7|2031.9|2029.2|2030.1|2027.3|166
1659671700000|2022-08-05 03:55:00|2030.5|2027.5|2030.9|2027.9|2031.7|2028.7|2030.3|2027.3|159
1659672000000|2022-08-05 04:00:00|2031|2028|2032|2029|2032.2|2029.2|2030.4|2027.4|208
1659672300000|2022-08-05 04:05:00|2032.1|2029.1|2030.8|2027.8|2032.1|2029.1|2029.5|2026.9|161
1659672600000|2022-08-05 04:10:00|2030.7|2028.7|2032|2029|2032|2029.6|2030.6|2028|128
1659672900000|2022-08-05 04:15:00|2032.1|2029.1|2031.7|2028.7|2032.1|2029.7|2030.8|2028|120
1659673200000|2022-08-05 04:20:00|2031.8|2028.8|2030.8|2027.8|2031.9|2029.4|2030.1|2027.5|113
1659673500000|2022-08-05 04:25:00|2030.7|2027.7|2030.3|2028.3|2031.1|2028.6|2030.3|2027.6|116
1659673800000|2022-08-05 04:30:00|2030.4|2028.4|2032.3|2029.3|2032.3|2030|2030.3|2027.6|124
1659674100000|2022-08-05 04:35:00|2032.4|2029.4|2031.9|2028.9|2032.5|2030.1|2031.4|2028.9|133
1659674400000|2022-08-05 04:40:00|2031.5|2029.5|2031.8|2028.8|2032.2|2029.5|2030.2|2027.8|173
1659674700000|2022-08-05 04:45:00|2031.9|2028.9|2031.7|2029.7|2032.5|2030|2031.3|2028.8|142
1659675000000|2022-08-05 04:50:00|2031.9|2029.9|2033|2030|2033.4|2030.4|2031.8|2029.1|156
1659675300000|2022-08-05 04:55:00|2033.1|2030.1|2032.7|2029.7|2033.1|2030.2|2031.5|2028.7|171
1659675600000|2022-08-05 05:00:00|2032.8|2029.8|2030.8|2027.8|2033.1|2030.1|2030.7|2027.7|184
1659675900000|2022-08-05 05:05:00|2030.9|2027.9|2029.2|2026.2|2030.9|2027.9|2028.7|2026.1|131
1659676200000|2022-08-05 05:10:00|2029.3|2026.3|2028.4|2025.4|2030.5|2027.8|2028.2|2025.2|160
1659676500000|2022-08-05 05:15:00|2028.6|2025.6|2027.5|2024.5|2028.9|2026.3|2027.1|2024.1|231
1659676800000|2022-08-05 05:20:00|2027.7|2024.7|2028.9|2025.9|2029|2026|2027.4|2024.6|169
1659677100000|2022-08-05 05:25:00|2029.1|2026.1|2027.6|2024.6|2029.3|2026.8|2027.3|2024.3|218
1659677400000|2022-08-05 05:30:00|2027.8|2024.8|2026.1|2023.1|2029.1|2026.1|2025.9|2022.9|486
1659677700000|2022-08-05 05:35:00|2026.2|2023.2|2027.8|2024.8|2028.7|2025.7|2025.5|2022.5|291
1659678000000|2022-08-05 05:40:00|2028.1|2025.1|2031|2028|2031.5|2028.5|2027.8|2024.8|317
1659678300000|2022-08-05 05:45:00|2031.2|2028.2|2029.8|2027.8|2032.1|2029.1|2029.4|2026.9|342
1659678600000|2022-08-05 05:50:00|2029.7|2027.7|2028|2025|2030.4|2028|2027.1|2024.2|293
1659678900000|2022-08-05 05:55:00|2028.1|2025.1|2027.2|2024.2|2028.1|2025.3|2026|2023.7|253
1659679200000|2022-08-05 06:00:00|2027.3|2024.3|2028.3|2025.3|2028.3|2025.3|2025.5|2022.5|260
1659679500000|2022-08-05 06:05:00|2028.2|2025.2|2027.3|2024.3|2028.9|2025.9|2026.7|2023.7|325
1659679800000|2022-08-05 06:10:00|2027.2|2024.2|2025.3|2022.3|2027.4|2024.6|2024.3|2021.3|374
1659680100000|2022-08-05 06:15:00|2025.2|2022.2|2024.1|2021.1|2025.3|2022.9|2023.3|2020.7|281
1659680400000|2022-08-05 06:20:00|2024|2021|2023|2021|2024.1|2021.5|2021.9|2019.4|269
1659680700000|2022-08-05 06:25:00|2022.9|2020.9|2021.6|2018.6|2023.2|2020.9|2021.1|2018.5|284
1659681000000|2022-08-05 06:30:00|2021.7|2018.7|2020.7|2018.7|2022.3|2019.7|2020.1|2017.5|258
1659681300000|2022-08-05 06:35:00|2020.8|2018.8|2022.1|2020.1|2022.4|2020.2|2020.6|2018|275
1659681600000|2022-08-05 06:40:00|2022|2020|2022.2|2020.2|2023.9|2021.3|2022|2019.7|284
1659681900000|2022-08-05 06:45:00|2022.9|2019.9|2021.1|2019.1|2023|2020.8|2021|2018.6|288
1659682200000|2022-08-05 06:50:00|2021.6|2018.6|2023.1|2021.1|2023.7|2021.4|2020.2|2017.9|339
1659682500000|2022-08-05 06:55:00|2023.5|2020.5|2024.7|2022.7|2025.5|2023.3|2021.4|2018.9|335
1659682800000|2022-08-05 07:00:00|2024.6|2022.6|2022.2|2020.2|2024.9|2022.9|2022.2|2019.9|335
1659683100000|2022-08-05 07:05:00|2022.5|2019.5|2023.7|2020.7|2024.6|2022|2021.6|2018.9|468
1659683400000|2022-08-05 07:10:00|2023.8|2020.8|2021.6|2019.6|2024.3|2021.8|2020.9|2018.3|292
1659683700000|2022-08-05 07:15:00|2022.2|2019.2|2021.6|2018.6|2023|2020.7|2020.6|2018.3|276
1659684000000|2022-08-05 07:20:00|2021.7|2018.7|2021.4|2018.4|2022.1|2019.4|2020|2018|279
1659684300000|2022-08-05 07:25:00|2021.3|2018.3|2022.1|2019.1|2022.3|2019.5|2020.1|2017.1|352
1659684600000|2022-08-05 07:30:00|2022.2|2019.2|2022.4|2019.4|2023|2020.3|2020.6|2017.7|328
1659684900000|2022-08-05 07:35:00|2022.5|2019.5|2018.8|2016.8|2022.9|2020.3|2018.6|2016|397
1659685200000|2022-08-05 07:40:00|2019.2|2016.2|2018.7|2016.7|2021|2018.8|2017.2|2015.2|386
1659685500000|2022-08-05 07:45:00|2018.8|2016.8|2017.5|2015.5|2020.1|2017.6|2016.7|2014.2|356
1659685800000|2022-08-05 07:50:00|2018|2015|2017.6|2015.6|2018.3|2015.8|2016.9|2014.5|281
1659686100000|2022-08-05 07:55:00|2017.5|2015.5|2020.2|2017.2|2020.8|2017.9|2017.4|2014.9|341
1659686400000|2022-08-05 08:00:00|2020.3|2017.3|2019.3|2016.3|2020.9|2018.2|2018.7|2015.8|377
1659686700000|2022-08-05 08:05:00|2019.4|2016.4|2015.7|2013.7|2019.4|2016.4|2014.9|2012.4|322
1659687000000|2022-08-05 08:10:00|2015.8|2013.8|2013.5|2011.5|2016.2|2014|2013.1|2010.7|323
1659687300000|2022-08-05 08:15:00|2013.6|2011.6|2013.8|2011.8|2014.8|2012.1|2012.2|2009.5|348
1659687600000|2022-08-05 08:20:00|2013.9|2011.9|2012.3|2010.3|2014.4|2012|2010.7|2008.7|322
1659687900000|2022-08-05 08:25:00|2012.7|2009.7|2011.3|2009.3|2013|2010.5|2010.8|2008.3|342
1659688200000|2022-08-05 08:30:00|2011.4|2009.4|2011.2|2008.2|2013|2010|2010.5|2007.9|321
1659688500000|2022-08-05 08:35:00|2011.4|2008.4|2011.5|2009.5|2012.5|2010.1|2010.9|2008.3|344
1659688800000|2022-08-05 08:40:00|2011.7|2008.7|2012|2009|2012.9|2009.9|2010.7|2007.8|335
1659689100000|2022-08-05 08:45:00|2012.1|2009.1|2011.8|2008.8|2013.5|2011|2010.9|2008.2|406
1659689400000|2022-08-05 08:50:00|2012|2009|2012.3|2009.3|2012.9|2010.4|2011|2008.6|329
1659689700000|2022-08-05 08:55:00|2012.2|2009.2|2011.8|2008.8|2012.6|2010.2|2010.1|2007.6|297
1659690000000|2022-08-05 09:00:00|2011.9|2008.9|2010.2|2008.2|2012.7|2010.3|2009.8|2007.1|348
1659690300000|2022-08-05 09:05:00|2010.3|2008.3|2009.4|2007.4|2010.9|2008.5|2009.1|2006.7|321
1659690600000|2022-08-05 09:10:00|2009.3|2007.3|2010.2|2007.2|2010.6|2008.5|2009.1|2006.7|333
1659690900000|2022-08-05 09:15:00|2010.1|2007.1|2008.8|2006.8|2010.8|2008.4|2008.7|2006|380
1659691200000|2022-08-05 09:20:00|2008.9|2006.9|2009|2007|2010.3|2008|2008.7|2006.2|270
1659691500000|2022-08-05 09:25:00|2008.9|2006.9|2008.3|2005.3|2010.1|2007.5|2007.2|2004.7|274
1659691800000|2022-08-05 09:30:00|2008.2|2005.2|2007|2005|2009.4|2007.1|2007|2004.4|277
1659692100000|2022-08-05 09:35:00|2007.5|2004.5|2006.6|2004.6|2007.8|2005.2|2006.3|2003.7|270
1659692400000|2022-08-05 09:40:00|2006.7|2004.7|2007.7|2005.7|2009|2006.6|2006.6|2004.5|210
1659692700000|2022-08-05 09:45:00|2007.5|2005.5|2007.9|2005.9|2008.7|2006.3|2007.1|2004.6|250
1659693000000|2022-08-05 09:50:00|2007.7|2005.7|2005.4|2003.4|2008|2005.8|2004.8|2002.8|235
1659693300000|2022-08-05 09:55:00|2005.5|2003.5|2006.4|2004.4|2006.5|2004.5|2005|2002.8|210
1659693600000|2022-08-05 10:00:00|2006.6|2004.6|2006.4|2004.4|2007.2|2005|2005.8|2003.8|197
1659693900000|2022-08-05 10:05:00|2006.3|2004.3|2005.3|2003.3|2006.6|2004.6|2005.2|2002.7|182
1659694200000|2022-08-05 10:10:00|2005|2003|2003.5|2001.5|2005|2003|2001.9|1999.9|360
1659694500000|2022-08-05 10:15:00|2003.6|2001.6|2008.3|2006.3|2008.5|2006.3|2003.6|2001.4|248
1659694800000|2022-08-05 10:20:00|2008.2|2006.2|2007.4|2005.4|2009.2|2006.7|2007.4|2005.1|216
1659695100000|2022-08-05 10:25:00|2007.8|2004.8|2010.4|2008.4|2011|2008.5|2006.9|2004.2|266
1659695400000|2022-08-05 10:30:00|2010.9|2007.9|2008.7|2006.7|2010.9|2008.5|2008.5|2006.5|185
1659695700000|2022-08-05 10:35:00|2008.6|2006.6|2008|2005|2009|2006.9|2007|2004.4|204
1659696000000|2022-08-05 10:40:00|2007.8|2004.8|2005.5|2003.5|2007.8|2005|2005.4|2003|342
1659696300000|2022-08-05 10:45:00|2005.4|2003.4|2005.2|2003.2|2005.7|2003.6|2003.3|2001.1|214
1659696600000|2022-08-05 10:50:00|2005.1|2003.1|2003.4|2001.4|2006.3|2003.6|2003.3|2000.7|350
1659696900000|2022-08-05 10:55:00|2003.5|2001.5|2003.7|2001.7|2005.1|2002.1|2001.9|1999.1|287
1659697200000|2022-08-05 11:00:00|2003.8|2001.8|2007.7|2004.7|2008.8|2006.3|2003.4|2001.3|419
1659697500000|2022-08-05 11:05:00|2007.8|2004.8|2005.5|2003.5|2008.2|2005.7|2005.5|2003|242
1659697800000|2022-08-05 11:10:00|2005.6|2003.6|2005.3|2002.3|2006|2003.6|2003.4|2001.3|277
1659698100000|2022-08-05 11:15:00|2005.4|2002.4|2004.5|2002.5|2005.7|2003.7|2003.6|2001.3|290
1659698400000|2022-08-05 11:20:00|2004.6|2002.6|2005.3|2003.3|2005.8|2003.3|2004.2|2001.9|284
1659698700000|2022-08-05 11:25:00|2005.2|2003.2|2008.5|2006.5|2008.8|2006.5|2005.2|2002.7|264
1659699000000|2022-08-05 11:30:00|2008.6|2006.6|2010.4|2008.4|2011.2|2009.2|2008.5|2006|257
1659699300000|2022-08-05 11:35:00|2010.3|2008.3|2011.8|2009.8|2012.5|2009.8|2010|2007.5|260
1659699600000|2022-08-05 11:40:00|2011.9|2009.9|2013|2011|2013.7|2011.4|2011.5|2009.1|244
1659699900000|2022-08-05 11:45:00|2013.1|2011.1|2012.9|2009.9|2014|2011.2|2011.9|2008.9|289
1659700200000|2022-08-05 11:50:00|2013|2010|2012.9|2009.9|2013.9|2010.9|2012.2|2009.4|290
1659700500000|2022-08-05 11:55:00|2012.7|2009.7|2013.3|2011.3|2014.1|2011.6|2011.1|2008.4|316
1659700800000|2022-08-05 12:00:00|2013.2|2011.2|2014.5|2012.5|2016|2014|2013.2|2010.8|357
1659701100000|2022-08-05 12:05:00|2014.3|2012.3|2015.6|2013.6|2016.3|2013.9|2013.6|2011.6|308
1659701400000|2022-08-05 12:10:00|2015.5|2013.5|2017.4|2015.4|2017.4|2015.4|2015.5|2013|363
1659701700000|2022-08-05 12:15:00|2017.2|2015.2|2016.6|2014.6|2019|2016.4|2016.1|2013.8|423
1659702000000|2022-08-05 12:20:00|2016.5|2014.5|2014.6|2011.6|2019|2016.6|2014.5|2011.5|553
1659702300000|2022-08-05 12:25:00|2014.5|2011.5|2016.4|2013.4|2020.2|2017.2|2014.5|2011.1|506
1659702600000|2022-08-05 12:30:00|2017.9|2011.9|1996.1|1993.1|2019.3|2012.4|1987.8|1984.8|1519
1659702900000|2022-08-05 12:35:00|1996|1993|1990.5|1987.5|1996|1993|1986.6|1983.8|1197
1659703200000|2022-08-05 12:40:00|1990.6|1987.6|1980.5|1977.5|1990.6|1987.6|1979.9|1976.9|1318
1659703500000|2022-08-05 12:45:00|1980.6|1977.6|1976.4|1973.4|1981.1|1978.1|1975.2|1972.2|1233
1659703800000|2022-08-05 12:50:00|1976.2|1973.2|1973.6|1970.6|1977.7|1974.7|1972.3|1969.3|1175
1659704100000|2022-08-05 12:55:00|1973.9|1970.9|1969.8|1966.8|1974.4|1971.4|1967.7|1964.7|1265
1659704400000|2022-08-05 13:00:00|1969.6|1966.6|1967|1964|1973|1970|1962.1|1959.7|1349
1659704700000|2022-08-05 13:05:00|1966.9|1963.9|1961.1|1959.1|1967.7|1964.8|1960.6|1958.1|1054
1659705000000|2022-08-05 13:10:00|1961.6|1958.6|1960.6|1957.6|1963.7|1960.9|1956.9|1953.9|1125
1659705300000|2022-08-05 13:15:00|1960.7|1957.7|1962.3|1959.3|1964.2|1961.2|1960.1|1957.1|958
1659705600000|2022-08-05 13:20:00|1962.4|1959.4|1960.2|1958.2|1963.2|1960.2|1959.2|1956.2|922
1659705900000|2022-08-05 13:25:00|1960.8|1957.8|1969.4|1966.4|1970.7|1967.7|1960.1|1957.1|981
1659706200000|2022-08-05 13:30:00|1969.3|1966.3|1974.5|1971.5|1976.4|1973.4|1965.5|1962.5|1098
1659706500000|2022-08-05 13:35:00|1974.6|1971.6|1969.4|1966.4|1974.7|1971.7|1968.1|1965.5|904
1659706800000|2022-08-05 13:40:00|1969.3|1966.3|1976.4|1973.4|1977.7|1975|1968.8|1966.2|903
1659707100000|2022-08-05 13:45:00|1976.3|1973.3|1975.2|1972.2|1977.8|1974.8|1972.6|1969.6|1051
1659707400000|2022-08-05 13:50:00|1975.3|1972.3|1979.7|1976.7|1981.6|1978.6|1975.1|1972.1|1046
1659707700000|2022-08-05 13:55:00|1979.8|1976.8|1985.1|1982.1|1986.3|1983.9|1978.4|1975.6|983
1659708000000|2022-08-05 14:00:00|1984.5|1982.5|1986.9|1983.9|1990.9|1988.7|1980.2|1977.2|1217
1659708300000|2022-08-05 14:05:00|1987|1984|1988.3|1986.3|1989.5|1986.8|1983.5|1980.9|1194
1659708600000|2022-08-05 14:10:00|1988.6|1985.6|1994.6|1991.6|1996.8|1994.4|1985.5|1982.9|1202
1659708900000|2022-08-05 14:15:00|1994.8|1991.8|1992.7|1989.7|1997.2|1994.3|1991.1|1988.1|1244
1659709200000|2022-08-05 14:20:00|1992.6|1989.6|1992.2|1989.2|1996.4|1993.7|1990.6|1988.2|1069
1659709500000|2022-08-05 14:25:00|1992.1|1989.1|1991.1|1988.1|1992.5|1989.7|1987.7|1985.4|906
1659709800000|2022-08-05 14:30:00|1991.2|1988.2|1988.8|1985.8|1994.4|1991.4|1987.4|1984.4|889
1659710100000|2022-08-05 14:35:00|1988.7|1985.7|1992.8|1989.8|1994.3|1991.3|1988.4|1985.4|857
1659710400000|2022-08-05 14:40:00|1992.6|1989.6|1992.6|1989.6|1997.2|1994.2|1991.2|1988.2|788
1659710700000|2022-08-05 14:45:00|1992.5|1989.5|1991|1988|1994|1991|1990|1987.4|738
1659711000000|2022-08-05 14:50:00|1991.1|1988.1|1994.1|1991.1|1996|1993|1990.9|1987.9|740
1659711300000|2022-08-05 14:55:00|1994.2|1991.2|2000.4|1997.4|2001.9|1998.9|1993.8|1990.8|785
1659711600000|2022-08-05 15:00:00|2000.5|1997.5|1995.4|1992.4|2000.5|1997.5|1993.1|1990.5|834
1659711900000|2022-08-05 15:05:00|1995.5|1992.5|1994.4|1991.4|1996.4|1993.7|1992.4|1989.8|585
1659712200000|2022-08-05 15:10:00|1994.5|1991.5|1994.9|1992.9|1996.9|1994.4|1993.3|1990.9|450
1659712500000|2022-08-05 15:15:00|1995|1993|1995.1|1993.1|1998|1995.3|1994.2|1991.7|410
1659712800000|2022-08-05 15:20:00|1995.2|1993.2|1993.4|1990.4|1998|1995.1|1992.4|1990.1|524
1659713100000|2022-08-05 15:25:00|1993.7|1990.7|1991.1|1988.1|1994.4|1991.6|1990|1987.5|655
1659713400000|2022-08-05 15:30:00|1990.9|1987.9|1993.8|1990.8|1995.3|1992.6|1990.1|1987.6|630
1659713700000|2022-08-05 15:35:00|1993.7|1990.7|1989.3|1987.3|1993.7|1990.7|1988.3|1985.7|525
1659714000000|2022-08-05 15:40:00|1989.4|1987.4|1988.6|1986.6|1990.9|1988.6|1987.7|1985.1|503
1659714300000|2022-08-05 15:45:00|1988.4|1986.4|1987|1985|1990.1|1987.6|1986.7|1983.7|490
1659714600000|2022-08-05 15:50:00|1986.9|1984.9|1987.9|1984.9|1990|1987.5|1986.9|1984|551
1659714900000|2022-08-05 15:55:00|1987.8|1984.8|1987.7|1984.7|1988.5|1986.1|1985.9|1983.4|374
1659715200000|2022-08-05 16:00:00|1987.5|1984.5|1988|1985|1988.5|1986|1986.4|1983.9|357
1659715500000|2022-08-05 16:05:00|1988.1|1985.1|1987.9|1984.9|1990.1|1987.5|1986.4|1984.2|430
1659715800000|2022-08-05 16:10:00|1987.8|1984.8|1988.8|1986.8|1990.4|1987.9|1987|1984.8|310
1659716100000|2022-08-05 16:15:00|1988.9|1986.9|1985.8|1983.8|1989.4|1986.9|1985.5|1983|264
1659716400000|2022-08-05 16:20:00|1985.9|1983.9|1986.4|1984.4|1987.3|1984.9|1985.3|1983.3|290
1659716700000|2022-08-05 16:25:00|1986.5|1984.5|1985.9|1983.9|1987.2|1985|1985.8|1983.3|223
1659717000000|2022-08-05 16:30:00|1986|1984|1983.5|1981.5|1986.6|1984|1983.5|1981|323
1659717300000|2022-08-05 16:35:00|1983.6|1981.6|1985.8|1982.8|1986.1|1983.7|1983.4|1981.2|300
1659717600000|2022-08-05 16:40:00|1985.9|1982.9|1988.5|1986.5|1989.1|1986.5|1985.6|1982.6|353
1659717900000|2022-08-05 16:45:00|1988.9|1985.9|1991|1989|1991.6|1989.4|1988.8|1985.9|350
1659718200000|2022-08-05 16:50:00|1990.9|1988.9|1990.8|1988.8|1993.1|1990.5|1990.4|1987.8|285
1659718500000|2022-08-05 16:55:00|1990.9|1988.9|1989.4|1986.4|1991.8|1989.1|1989.1|1986.3|287
1659718800000|2022-08-05 17:00:00|1989.5|1986.5|1990.4|1987.4|1990.4|1987.5|1986.9|1984.6|303
1659719100000|2022-08-05 17:05:00|1990.3|1987.3|1988.1|1986.1|1992.1|1989.6|1987.7|1984.8|318
1659719400000|2022-08-05 17:10:00|1988|1986|1989.9|1986.9|1991.1|1988.5|1987.9|1985.6|275
1659719700000|2022-08-05 17:15:00|1990|1987|1989.4|1986.4|1991|1988.5|1987.9|1985|316
1659720000000|2022-08-05 17:20:00|1989.6|1986.6|1992.1|1989.1|1992.5|1989.6|1988.7|1985.9|372
1659720300000|2022-08-05 17:25:00|1992|1989|1990|1987|1992.2|1989.6|1989.4|1986.8|231
1659720600000|2022-08-05 17:30:00|1990.1|1987.1|1987.9|1984.9|1990.4|1987.4|1987.6|1984.8|257
1659720900000|2022-08-05 17:35:00|1988|1985|1990.5|1987.5|1990.6|1987.6|1987.8|1985|284
1659721200000|2022-08-05 17:40:00|1990.6|1987.6|1990.4|1987.4|1991.1|1988.3|1989.5|1986.9|188
1659721500000|2022-08-05 17:45:00|1990.5|1987.5|1992.8|1989.8|1993.3|1990.5|1990.3|1987.3|244
1659721800000|2022-08-05 17:50:00|1992.9|1989.9|1992.1|1989.1|1993.2|1990.4|1991.4|1988.8|249
1659722100000|2022-08-05 17:55:00|1992|1989|1992.1|1989.1|1992.5|1989.7|1990.4|1987.9|188
1659722400000|2022-08-05 18:00:00|1992.2|1989.2|1992.7|1990.7|1993.8|1991.3|1991|1988|220
1659722700000|2022-08-05 18:05:00|1992.8|1990.8|1990.2|1988.2|1993.2|1990.8|1990.2|1987.9|220
1659723000000|2022-08-05 18:10:00|1990.3|1988.3|1989.8|1987.8|1991.2|1989.1|1989.4|1987.1|230
1659723300000|2022-08-05 18:15:00|1989.9|1987.9|1991.1|1989.1|1992|1989.3|1989.1|1986.6|297
1659723600000|2022-08-05 18:20:00|1991.3|1988.3|1990.8|1988.8|1991.6|1989.4|1989.7|1987.4|305
1659723900000|2022-08-05 18:25:00|1990.7|1988.7|1989.5|1987.5|1991.3|1988.9|1989.3|1986.8|228
1659724200000|2022-08-05 18:30:00|1989.4|1987.4|1992.4|1990.4|1992.9|1990.4|1989.2|1986.8|265
1659724500000|2022-08-05 18:35:00|1992.3|1990.3|1992.6|1990.6|1993.3|1990.8|1991.7|1989.2|215
1659724800000|2022-08-05 18:40:00|1992.7|1990.7|1993.7|1990.7|1993.9|1991.6|1992.5|1989.9|171
1659725100000|2022-08-05 18:45:00|1993.6|1990.6|1992.4|1990.4|1994|1991.3|1992.3|1989.8|177
1659725400000|2022-08-05 18:50:00|1992.3|1990.3|1990.3|1988.3|1992.8|1990.4|1990.3|1987.9|208
1659725700000|2022-08-05 18:55:00|1990.4|1988.4|1989.1|1987.1|1990.4|1988.4|1988.3|1986.1|230
1659726000000|2022-08-05 19:00:00|1989|1987|1989.9|1986.9|1991.3|1988.3|1988.7|1985.8|316
1659726300000|2022-08-05 19:05:00|1989.8|1986.8|1989.3|1987.3|1990.3|1987.6|1987.3|1984.8|283
1659726600000|2022-08-05 19:10:00|1989.4|1987.4|1991.1|1988.1|1992|1989.4|1989.2|1986.8|308
1659726900000|2022-08-05 19:15:00|1990.9|1987.9|1991.2|1988.2|1992|1989.5|1990.6|1987.7|232
1659727200000|2022-08-05 19:20:00|1991.3|1988.3|1991.7|1988.7|1991.7|1988.8|1990.1|1987.1|256
1659727500000|2022-08-05 19:25:00|1991.8|1988.8|1991.8|1988.8|1992|1989.4|1990.7|1988.1|203
1659727800000|2022-08-05 19:30:00|1991.7|1988.7|1991.6|1988.6|1993.1|1990.1|1990.9|1988|204
1659728100000|2022-08-05 19:35:00|1991.5|1988.5|1991.8|1988.8|1993.2|1990.2|1991.1|1988.5|200
1659728400000|2022-08-05 19:40:00|1991.7|1988.7|1991.9|1988.9|1993.1|1990.1|1991|1988.4|251
1659728700000|2022-08-05 19:45:00|1991.8|1988.8|1991.9|1988.9|1993.4|1990.4|1991.1|1988.6|252
1659729000000|2022-08-05 19:50:00|1992.1|1989.1|1993.6|1990.6|1993.6|1991.2|1991.8|1989.1|245
1659729300000|2022-08-05 19:55:00|1993.5|1990.5|1989.8|1986.8|1993.7|1991.2|1989|1986.6|310
1659729600000|2022-08-05 20:00:00|1989.9|1986.9|1990.2|1987.2|1990.9|1988.2|1989.5|1986.9|227
1659729900000|2022-08-05 20:05:00|1990.3|1987.3|1989.9|1986.9|1990.5|1987.9|1989.2|1986.8|126
1659730200000|2022-08-05 20:10:00|1989.5|1987.5|1990.9|1987.9|1991.5|1988.6|1989.5|1986.9|122
1659730500000|2022-08-05 20:15:00|1990.3|1988.3|1990.5|1988.5|1991.9|1988.9|1990.1|1987.7|144
1659730800000|2022-08-05 20:20:00|1991|1988|1991|1988|1991.3|1988.7|1990.3|1987.9|71
1659731100000|2022-08-05 20:25:00|1990.5|1988.5|1991.5|1988.5|1991.7|1988.7|1990.4|1987.9|131
1659731400000|2022-08-05 20:30:00|1991.4|1988.4|1991.3|1988.3|1991.7|1988.7|1991.2|1988.2|89
1659731700000|2022-08-05 20:35:00|1991.2|1988.2|1991|1988|1992.8|1988.5|1990.3|1986|105
1659732000000|2022-08-05 20:40:00|1990.9|1987.9|1991.1|1988.1|1991.7|1988.7|1990.9|1987.9|60
1659732300000|2022-08-05 20:45:00|1991.4|1988.4|1990.8|1987.8|1991.4|1988.4|1990.6|1987.6|76
1659732600000|2022-08-05 20:50:00|1991|1988|1991.2|1988.2|1994.6|1988.7|1990.5|1985.6|142
1659732900000|2022-08-05 20:55:00|1992|1985.7|1990.9|1987.9|1998.6|1990.2|1990.4|1984.6|261
1659909600000|2022-08-07 22:00:00|1989.8|1986.8|1987.8|1984.8|1996.4|1987.5|1985.7|1977.9|453
1659909900000|2022-08-07 22:05:00|1987.9|1984.9|1986.2|1983.2|1988.2|1985.2|1986.1|1983.1|218
1659910200000|2022-08-07 22:10:00|1986.1|1983.1|1985.7|1982.7|1986.7|1983.7|1984.9|1981.9|225
1659910500000|2022-08-07 22:15:00|1985.8|1982.8|1985.4|1982.4|1985.8|1982.8|1984.5|1981.5|137
1659910800000|2022-08-07 22:20:00|1985.3|1982.3|1985.3|1982.3|1985.8|1982.8|1984.8|1981.8|104
1659911100000|2022-08-07 22:25:00|1985.4|1982.4|1985.4|1982.4|1985.6|1982.6|1984.8|1981.8|124
1659911400000|2022-08-07 22:30:00|1985.3|1982.3|1984.9|1981.9|1986.2|1983.2|1984.3|1981.7|170
1659911700000|2022-08-07 22:35:00|1984.8|1981.8|1984.7|1981.7|1985.2|1982.7|1983.5|1980.5|175
1659912000000|2022-08-07 22:40:00|1984.6|1981.6|1984.1|1981.1|1985.3|1982.4|1983.2|1980.2|168
1659912300000|2022-08-07 22:45:00|1984.2|1981.2|1984.8|1981.8|1985.3|1982.7|1983.7|1980.7|148
1659912600000|2022-08-07 22:50:00|1984.7|1981.7|1983.2|1980.2|1984.8|1981.9|1983.1|1980.1|96
1659912900000|2022-08-07 22:55:00|1983.3|1980.3|1982.7|1980.7|1983.8|1980.8|1982.6|1979.6|111
1659913200000|2022-08-07 23:00:00|1983.2|1980.2|1984.6|1981.6|1985|1982|1983.2|1980.2|144
1659913500000|2022-08-07 23:05:00|1984.5|1981.5|1985.3|1982.3|1985.3|1982.9|1984.1|1981.3|135
1659913800000|2022-08-07 23:10:00|1984.7|1982.7|1984.6|1981.6|1985.4|1983.1|1984.3|1981.4|146
1659914100000|2022-08-07 23:15:00|1984.5|1981.5|1983.9|1981.9|1985.1|1982.5|1983.4|1980.4|112
1659914400000|2022-08-07 23:20:00|1983.8|1981.8|1984.4|1982.4|1985|1982.4|1983.8|1980.9|94
1659914700000|2022-08-07 23:25:00|1984.8|1981.8|1985|1982|1985.5|1982.5|1984.1|1981.4|127
1659915000000|2022-08-07 23:30:00|1985.1|1982.1|1985|1982|1985.2|1982.5|1983.9|1980.9|128
1659915300000|2022-08-07 23:35:00|1985.1|1982.1|1984.6|1981.6|1985.2|1982.8|1984.4|1981.4|84
1659915600000|2022-08-07 23:40:00|1984.5|1981.5|1986.1|1983.1|1986.2|1983.8|1984.2|1981.3|144
1659915900000|2022-08-07 23:45:00|1986|1983|1985.1|1982.1|1986.3|1983.4|1984.9|1981.9|116
1659916200000|2022-08-07 23:50:00|1985.2|1982.2|1985.3|1982.3|1986.2|1983.3|1984.6|1981.6|146
1659916500000|2022-08-07 23:55:00|1985.4|1982.4|1984.3|1981.3|1985.6|1983.1|1983.6|1980.6|160
1659916800000|2022-08-08 00:00:00|1984.4|1981.4|1982.9|1980.9|1984.5|1981.5|1981.9|1979.3|350
1659917100000|2022-08-08 00:05:00|1982.8|1980.8|1982.8|1979.8|1983.9|1981.3|1982.3|1979.7|247
1659917400000|2022-08-08 00:10:00|1982.6|1979.6|1982|1980|1983.1|1980.6|1981.2|1978.5|266
1659917700000|2022-08-08 00:15:00|1981.8|1979.8|1983.2|1980.2|1984.5|1982|1981.8|1979.5|248
1659918000000|2022-08-08 00:20:00|1983.4|1980.4|1982.2|1980.2|1983.9|1981.6|1982.2|1979.6|179
1659918300000|2022-08-08 00:25:00|1982.1|1980.1|1982.2|1979.2|1983|1980.3|1981.4|1978.8|233
1659918600000|2022-08-08 00:30:00|1982.1|1979.1|1982.7|1979.7|1983.5|1980.9|1981.7|1979.1|175
1659918900000|2022-08-08 00:35:00|1982.8|1979.8|1983.3|1981.3|1984.5|1981.6|1982|1979.7|210
1659919200000|2022-08-08 00:40:00|1983.5|1981.5|1984.5|1981.5|1984.5|1982.1|1982.6|1980.1|231
1659919500000|2022-08-08 00:45:00|1984.4|1981.4|1983.8|1980.8|1984.6|1982.3|1983|1980.5|217
1659919800000|2022-08-08 00:50:00|1983.9|1980.9|1984.1|1982.1|1984.5|1982.2|1982.4|1979.8|236
1659920100000|2022-08-08 00:55:00|1984|1982|1984.6|1981.6|1984.9|1982.4|1983.4|1980.8|215
1659920400000|2022-08-08 01:00:00|1984.5|1981.5|1984.9|1982.9|1986.1|1983.2|1983.2|1980.2|620
1659920700000|2022-08-08 01:05:00|1985.4|1982.4|1985.4|1983.4|1985.8|1983.5|1982.4|1979.8|519
1659921000000|2022-08-08 01:10:00|1985.7|1983.7|1984.1|1982.1|1985.7|1983.7|1983|1980.4|484
1659921300000|2022-08-08 01:15:00|1983.9|1981.9|1985.2|1982.2|1985.6|1983.1|1983.4|1980.5|460
1659921600000|2022-08-08 01:20:00|1984.9|1981.9|1984.6|1981.6|1985.9|1983.7|1983.2|1981|401
1659921900000|2022-08-08 01:25:00|1984.8|1981.8|1985|1983|1986.1|1983.6|1983.8|1980.9|398
1659922200000|2022-08-08 01:30:00|1984.9|1982.9|1987.8|1985.8|1988.6|1986.1|1984.8|1982.2|435
1659922500000|2022-08-08 01:35:00|1988|1986|1988.2|1985.2|1989.8|1987.2|1987.5|1984.7|370
1659922800000|2022-08-08 01:40:00|1988.3|1985.3|1989.9|1986.9|1990.7|1988.3|1987.2|1984.5|390
1659923100000|2022-08-08 01:45:00|1989.8|1986.8|1989.6|1986.6|1991.2|1988.7|1988.8|1986.3|247
1659923400000|2022-08-08 01:50:00|1989|1987|1988.9|1985.9|1989.9|1987.7|1987.9|1985.6|258
1659923700000|2022-08-08 01:55:00|1989|1986|1991.4|1988.4|1991.6|1988.7|1988.2|1985.8|282
1659924000000|2022-08-08 02:00:00|1991.3|1988.3|1990.4|1987.4|1991.8|1989.4|1990.1|1987.2|266
1659924300000|2022-08-08 02:05:00|1990|1988|1990.7|1987.7|1991.1|1988.4|1989.5|1986.8|282
1659924600000|2022-08-08 02:10:00|1990.6|1987.6|1990.7|1987.7|1991.2|1988.3|1989|1986.5|271
1659924900000|2022-08-08 02:15:00|1990.5|1987.5|1990.5|1987.5|1991.5|1988.7|1990.2|1987.3|178
1659925200000|2022-08-08 02:20:00|1990.3|1987.3|1991.2|1988.2|1991.6|1988.8|1990|1987|161
1659925500000|2022-08-08 02:25:00|1991.3|1988.3|1991.7|1988.7|1991.8|1989.2|1990.5|1988|170
1659925800000|2022-08-08 02:30:00|1991.6|1988.6|1991.6|1988.6|1992.2|1989.7|1989.7|1987.1|430
1659926100000|2022-08-08 02:35:00|1991.7|1988.7|1993.5|1991.5|1994.7|1992.2|1991.1|1988.6|301
1659926400000|2022-08-08 02:40:00|1993.4|1991.4|1992.7|1990.7|1994.4|1991.9|1992.1|1989.6|305
1659926700000|2022-08-08 02:45:00|1992.8|1990.8|1993.7|1990.7|1994.1|1991.9|1992.6|1990.1|191
1659927000000|2022-08-08 02:50:00|1993.8|1990.8|1993|1990|1993.8|1991.4|1992.3|1989.6|208
1659927300000|2022-08-08 02:55:00|1993.1|1990.1|1992.3|1989.3|1993.1|1990.6|1992|1989.2|305
1659927600000|2022-08-08 03:00:00|1992.2|1989.2|1990.6|1987.6|1992.5|1989.5|1990.2|1987.2|294
1659927900000|2022-08-08 03:05:00|1990.3|1987.3|1990.6|1987.6|1991.4|1988.4|1989.4|1986.6|319
1659928200000|2022-08-08 03:10:00|1990.5|1987.5|1989.5|1986.5|1990.6|1988.2|1988.8|1986.3|244
1659928500000|2022-08-08 03:15:00|1989.6|1986.6|1990|1987|1990.2|1987.6|1988.9|1986|207
1659928800000|2022-08-08 03:20:00|1989.8|1986.8|1989.2|1986.2|1990.8|1988.2|1988.9|1985.9|272
1659929100000|2022-08-08 03:25:00|1988.6|1986.6|1989.5|1986.5|1989.8|1987.1|1987.9|1985.6|237
1659929400000|2022-08-08 03:30:00|1989|1987|1991.1|1988.1|1991.2|1988.7|1988.8|1986.1|174
1659929700000|2022-08-08 03:35:00|1990.9|1987.9|1990.5|1988.5|1991.4|1988.5|1990.1|1987.4|184
1659930000000|2022-08-08 03:40:00|1990.6|1988.6|1991.1|1988.1|1992.1|1989.3|1990.5|1987.8|178
1659930300000|2022-08-08 03:45:00|1991.2|1988.2|1991.8|1988.8|1991.9|1989.3|1990.5|1988|173
1659930600000|2022-08-08 03:50:00|1991.7|1988.7|1991.6|1988.6|1992|1989.4|1990.5|1987.8|171
1659930900000|2022-08-08 03:55:00|1991.7|1988.7|1992.4|1989.4|1992.4|1989.7|1990.6|1987.9|142
1659931200000|2022-08-08 04:00:00|1992.5|1989.5|1992.3|1989.3|1993.5|1990.9|1991.7|1988.7|214
1659931500000|2022-08-08 04:05:00|1992.2|1989.2|1991.2|1988.2|1993|1990.3|1990.4|1988.2|170
1659931800000|2022-08-08 04:10:00|1991.3|1988.3|1991.7|1988.7|1991.9|1989.3|1990.4|1987.7|164
1659932100000|2022-08-08 04:15:00|1991.8|1988.8|1992.5|1989.5|1992.8|1990.2|1991.4|1988.8|121
1659932400000|2022-08-08 04:20:00|1992.6|1989.6|1991.5|1988.5|1992.7|1990.3|1991.3|1988.3|131
1659932700000|2022-08-08 04:25:00|1991.6|1988.6|1989.6|1986.6|1991.8|1989.2|1989|1986|211
1659933000000|2022-08-08 04:30:00|1989.8|1986.8|1990.1|1987.1|1991|1988.5|1989|1986.3|140
1659933300000|2022-08-08 04:35:00|1989.9|1986.9|1990.3|1987.3|1990.7|1988.2|1989.4|1986.4|190
1659933600000|2022-08-08 04:40:00|1990.2|1987.2|1990.5|1987.5|1991|1988.5|1990|1987.1|129
1659933900000|2022-08-08 04:45:00|1990.3|1987.3|1990.6|1988.6|1991.5|1989|1989.8|1987.2|132
1659934200000|2022-08-08 04:50:00|1991.1|1988.1|1990.5|1988.5|1991.5|1989.2|1989.8|1987.2|156
1659934500000|2022-08-08 04:55:00|1990.6|1988.6|1990.9|1987.9|1991.1|1988.6|1989.6|1986.6|180
1659934800000|2022-08-08 05:00:00|1990.7|1987.7|1991.5|1988.5|1991.7|1989.1|1989.8|1987.4|196
1659935100000|2022-08-08 05:05:00|1991.6|1988.6|1991.6|1989.6|1992.1|1989.7|1990.3|1987.5|144
1659935400000|2022-08-08 05:10:00|1991.7|1989.7|1992.5|1990.5|1993.2|1991|1991.4|1989.1|154
1659935700000|2022-08-08 05:15:00|1992.8|1989.8|1994.2|1992.2|1994.8|1992.3|1992.8|1989.8|174
1659936000000|2022-08-08 05:20:00|1994.1|1992.1|1995.7|1992.7|1996|1993.6|1994.1|1991.6|156
1659936300000|2022-08-08 05:25:00|1995.6|1992.6|1995.8|1992.8|1996.5|1994|1994.9|1992.1|191
1659936600000|2022-08-08 05:30:00|1995.7|1992.7|1994.9|1991.9|1995.8|1993.3|1992.7|1990.1|423
1659936900000|2022-08-08 05:35:00|1995|1992|1995.2|1992.2|1996.1|1993.7|1994.1|1991.1|322
1659937200000|2022-08-08 05:40:00|1995.1|1992.1|1995.3|1992.3|1995.8|1993.2|1994.2|1991.5|264
1659937500000|2022-08-08 05:45:00|1995.1|1992.1|1995.7|1993.7|1996.3|1994.1|1995|1992|234
1659937800000|2022-08-08 05:50:00|1995.6|1993.6|1995.6|1993.6|1996.5|1994.1|1995.2|1992.8|198
1659938100000|2022-08-08 05:55:00|1995.5|1993.5|1995.6|1992.6|1997.2|1994.5|1995|1992.6|305
1659938400000|2022-08-08 06:00:00|1995.5|1992.5|1994.9|1992.9|1995.8|1993.6|1994.1|1991.6|394
1659938700000|2022-08-08 06:05:00|1994.6|1992.6|1994.9|1992.9|1995.6|1993.6|1993.3|1990.7|342
1659939000000|2022-08-08 06:10:00|1995.5|1993.5|1993.7|1991.7|1995.6|1993.6|1992.7|1990.7|205
1659939300000|2022-08-08 06:15:00|1993.6|1991.6|1995.9|1993.9|1996.8|1994.8|1993.6|1991.6|294
1659939600000|2022-08-08 06:20:00|1995.8|1993.8|1998.3|1995.3|1999.1|1996.6|1995.8|1993.7|297
1659939900000|2022-08-08 06:25:00|1998.4|1995.4|1996.8|1994.8|1998.9|1996.4|1996.2|1994|257
1659940200000|2022-08-08 06:30:00|1996.9|1994.9|1998|1996|1998.9|1996.5|1996.4|1993.9|254
1659940500000|2022-08-08 06:35:00|1998.1|1996.1|1996.5|1994.5|1998.4|1996.1|1996.1|1993.7|269
1659940800000|2022-08-08 06:40:00|1996.6|1994.6|1997.9|1995.9|1998.1|1996|1996|1994|276
1659941100000|2022-08-08 06:45:00|1997.8|1995.8|1998.6|1996.6|1999.4|1997.1|1997.6|1995.2|244
1659941400000|2022-08-08 06:50:00|1998.5|1996.5|1998.8|1996.8|2000.7|1998.7|1998.5|1996.3|272
1659941700000|2022-08-08 06:55:00|1998.9|1996.9|2000.3|1998.3|2001.2|1998.8|1998.7|1996.5|322
1659942000000|2022-08-08 07:00:00|2000|1998|2002.5|2000.5|2003.4|2001.4|1999.9|1997.9|530
1659942300000|2022-08-08 07:05:00|2002.6|2000.6|2003|2001|2004.8|2002.8|2002.2|2000.2|433
1659942600000|2022-08-08 07:10:00|2002.9|2000.9|2002|2000|2004.9|2002.9|2001.1|1999.1|403
1659942900000|2022-08-08 07:15:00|2002.4|2000.4|2003.5|2001.5|2005|2002.6|2002.1|1999.9|418
1659943200000|2022-08-08 07:20:00|2003.6|2001.6|2005.7|2003.7|2005.9|2003.7|2002.7|2000.7|364
1659943500000|2022-08-08 07:25:00|2005.6|2003.6|2008.5|2006.5|2010.3|2007.6|2005.3|2003.3|448
1659943800000|2022-08-08 07:30:00|2008.6|2006.6|2007.9|2005.9|2008.8|2006.7|2007|2005|391
1659944100000|2022-08-08 07:35:00|2008.1|2006.1|2007.6|2005.6|2009.5|2007.5|2007.3|2005.2|418
1659944400000|2022-08-08 07:40:00|2007.7|2005.7|2009.3|2007.3|2009.5|2007.5|2006.7|2004.7|332
1659944700000|2022-08-08 07:45:00|2009.4|2007.4|2010.7|2008.7|2011.5|2009.5|2008.5|2006.5|327
1659945000000|2022-08-08 07:50:00|2010.8|2008.8|2011.9|2008.9|2012|2009.4|2009.4|2007.3|300
1659945300000|2022-08-08 07:55:00|2011.8|2008.8|2009.2|2007.2|2012.4|2009.8|2008.5|2006.3|295
1659945600000|2022-08-08 08:00:00|2009.3|2007.3|2007.2|2005.2|2010.2|2008.2|2007.1|2005.1|282
1659945900000|2022-08-08 08:05:00|2007.3|2005.3|2009.3|2007.3|2010.9|2008.6|2007.3|2005.3|235
1659946200000|2022-08-08 08:10:00|2009.7|2007.7|2007.8|2005.8|2010.4|2008.4|2007.7|2005.3|280
1659946500000|2022-08-08 08:15:00|2007.7|2005.7|2007.1|2005.1|2008.8|2006.8|2006.7|2004.7|368
1659946800000|2022-08-08 08:20:00|2007.3|2005.3|2006.2|2004.2|2008.5|2006.3|2006|2004|318
1659947100000|2022-08-08 08:25:00|2006.1|2004.1|2005.4|2003.4|2006.3|2004.3|2004.4|2002.4|281
1659947400000|2022-08-08 08:30:00|2005.2|2003.2|2004.9|2002.9|2006.5|2004.5|2004.4|2002.4|138
1659947700000|2022-08-08 08:35:00|2005|2003|2003.1|2001.1|2006.4|2004.2|2003|2001|268
1659948000000|2022-08-08 08:40:00|2003.2|2001.2|2004.2|2002.2|2004.8|2002.8|2003|2001|157
1659948300000|2022-08-08 08:45:00|2004.3|2002.3|2003.6|2001.6|2005|2002.8|2003.1|2001.1|208
1659948600000|2022-08-08 08:50:00|2003.5|2001.5|2002.6|2000.6|2004.2|2002.2|2002|2000|179
1659948900000|2022-08-08 08:55:00|2002.8|2000.8|2004.8|2001.8|2004.8|2002.5|2002.8|2000.8|153
1659949200000|2022-08-08 09:00:00|2005|2002|2002.8|2000.8|2005.7|2003.5|2002.8|2000.8|249
1659949500000|2022-08-08 09:05:00|2003|2001|2005.3|2003.3|2006.4|2003.8|2002.8|2000.8|227
1659949800000|2022-08-08 09:10:00|2005.5|2003.5|2006.2|2004.2|2006.7|2004.7|2003.3|2001.3|220
1659950100000|2022-08-08 09:15:00|2006.1|2004.1|2006.4|2004.4|2007.5|2005|2005.8|2003.8|213
1659950400000|2022-08-08 09:20:00|2006.5|2004.5|2007.5|2005.5|2010.2|2007.6|2006.1|2004.1|298
1659950700000|2022-08-08 09:25:00|2007.3|2005.3|2009.5|2007.5|2010.2|2007.7|2007.1|2005|259
1659951000000|2022-08-08 09:30:00|2009.7|2007.7|2010|2008|2010.7|2008.3|2009.3|2006.9|186
1659951300000|2022-08-08 09:35:00|2010.1|2008.1|2008.8|2006.8|2010.3|2008.3|2008.3|2006|223
1659951600000|2022-08-08 09:40:00|2009|2007|2009.7|2007.7|2010.2|2008.2|2008.3|2006.3|195
1659951900000|2022-08-08 09:45:00|2009.8|2007.8|2012.4|2010.4|2014|2011|2009.7|2007.7|267
1659952200000|2022-08-08 09:50:00|2012.6|2010.6|2013.3|2011.3|2013.8|2011.7|2012.3|2009.8|200
1659952500000|2022-08-08 09:55:00|2013.8|2010.8|2014.1|2012.1|2014.1|2012.1|2012.1|2009.8|195
1659952800000|2022-08-08 10:00:00|2014|2012|2015.3|2013.3|2015.7|2013.6|2014|2012|248
1659953100000|2022-08-08 10:05:00|2015.2|2013.2|2014.9|2012.9|2016.5|2014.5|2014.2|2012.2|204
1659953400000|2022-08-08 10:10:00|2015|2013|2014.4|2012.4|2015.9|2013.9|2014.2|2011.9|220
1659953700000|2022-08-08 10:15:00|2014.2|2012.2|2013.6|2010.6|2015|2012.6|2013.3|2010.6|263
1659954000000|2022-08-08 10:20:00|2013.7|2010.7|2012.1|2010.1|2014|2011.8|2011.6|2009.3|258
1659954300000|2022-08-08 10:25:00|2012|2010|2014.8|2012.8|2015.7|2013|2012|2010|251
1659954600000|2022-08-08 10:30:00|2014.9|2012.9|2016|2013|2016.4|2013.8|2013.4|2011.1|268
1659954900000|2022-08-08 10:35:00|2015.5|2012.5|2015.5|2012.5|2016.4|2014.4|2014.6|2011.6|250
1659955200000|2022-08-08 10:40:00|2015.2|2013.2|2017|2015|2017.1|2015|2014.9|2012.3|418
1659955500000|2022-08-08 10:45:00|2017.1|2015.1|2019|2016|2020.4|2017.6|2016.2|2013.6|314
1659955800000|2022-08-08 10:50:00|2018.4|2016.4|2020.4|2018.4|2021.4|2018.8|2018.4|2016|263
1659956100000|2022-08-08 10:55:00|2020.3|2018.3|2020.3|2018.3|2021.3|2019.3|2019.4|2016.6|362
1659956400000|2022-08-08 11:00:00|2020.4|2018.4|2022.1|2020.1|2023.4|2020.9|2019.9|2017.2|404
1659956700000|2022-08-08 11:05:00|2022.3|2020.3|2028.4|2026.4|2028.8|2026.6|2022|2019.9|569
1659957000000|2022-08-08 11:10:00|2028.6|2026.6|2027.6|2025.6|2029.5|2027.5|2027|2025|448
1659957300000|2022-08-08 11:15:00|2027.4|2025.4|2029|2027|2029.2|2027.2|2027|2025|257
1659957600000|2022-08-08 11:20:00|2029.1|2027.1|2025.8|2022.8|2029.6|2027.3|2024.4|2022|393
1659957900000|2022-08-08 11:25:00|2025.9|2022.9|2024.4|2022.4|2025.9|2023.5|2023.7|2021.4|355
1659958200000|2022-08-08 11:30:00|2024.5|2022.5|2023.9|2021.9|2026.6|2024.5|2023.4|2021.2|326
1659958500000|2022-08-08 11:35:00|2023.8|2021.8|2023.4|2020.4|2024.6|2022.4|2021.8|2019.1|389
1659958800000|2022-08-08 11:40:00|2023.6|2020.6|2025.2|2022.2|2025.4|2022.6|2022.7|2020.1|341
1659959100000|2022-08-08 11:45:00|2024.6|2022.6|2025.1|2023.1|2026|2023.8|2024.3|2021.9|317
1659959400000|2022-08-08 11:50:00|2025.2|2023.2|2026.1|2023.1|2026.1|2023.7|2024.9|2022.5|247
1659959700000|2022-08-08 11:55:00|2025.9|2022.9|2026.6|2024.6|2026.6|2024.6|2025.2|2022.9|279
1659960000000|2022-08-08 12:00:00|2026.5|2024.5|2029.1|2027.1|2029.8|2027.7|2026.5|2024.5|410
1659960300000|2022-08-08 12:05:00|2029|2027|2027.1|2025.1|2029.6|2027.4|2026.8|2024.8|414
1659960600000|2022-08-08 12:10:00|2027|2025|2025.9|2023.9|2029.1|2026.6|2025.2|2023.2|379
1659960900000|2022-08-08 12:15:00|2026|2024|2026.6|2024.6|2028|2026|2025.3|2023.3|359
1659961200000|2022-08-08 12:20:00|2026.9|2024.9|2029.9|2027.9|2032.5|2030.5|2026.9|2024.9|604
1659961500000|2022-08-08 12:25:00|2030|2028|2034.5|2032.5|2035.3|2033.3|2029.9|2027.9|663
1659961800000|2022-08-08 12:30:00|2034.6|2032.6|2032.3|2029.3|2034.7|2032.7|2029.7|2027.7|513
1659962100000|2022-08-08 12:35:00|2032.4|2029.4|2026.9|2024.9|2032.6|2030.4|2026.2|2024.2|542
1659962400000|2022-08-08 12:40:00|2026.8|2024.8|2029.2|2027.2|2030.4|2028.3|2026.8|2024.8|345
1659962700000|2022-08-08 12:45:00|2029.3|2027.3|2031.6|2029.6|2033.8|2031.8|2029.2|2027.2|402
1659963000000|2022-08-08 12:50:00|2031.5|2029.5|2031.8|2028.8|2033|2030.6|2030.8|2028.7|368
1659963300000|2022-08-08 12:55:00|2031.7|2028.7|2030.1|2028.1|2033|2030.6|2029.3|2027.3|347
1659963600000|2022-08-08 13:00:00|2029.6|2027.6|2029.2|2027.2|2031.4|2029.2|2025.9|2022.9|887
1659963900000|2022-08-08 13:05:00|2029.1|2027.1|2029.2|2027.2|2032|2029.6|2028.3|2025.8|659
1659964200000|2022-08-08 13:10:00|2029.1|2027.1|2029.7|2027.7|2033|2031|2028.2|2026.2|579
1659964500000|2022-08-08 13:15:00|2029.6|2027.6|2036|2034|2036.2|2034.2|2029.5|2027.2|546
1659964800000|2022-08-08 13:20:00|2036.2|2034.2|2040.7|2038.7|2042|2039.5|2035.3|2033.3|729
1659965100000|2022-08-08 13:25:00|2040.8|2038.8|2037|2035|2041.5|2039.5|2036.4|2034|545
1659965400000|2022-08-08 13:30:00|2036.9|2034.9|2038|2036|2038.8|2036.8|2034.6|2032.1|788
1659965700000|2022-08-08 13:35:00|2037.8|2035.8|2036|2034|2042.1|2040.1|2035.9|2033.9|703
1659966000000|2022-08-08 13:40:00|2036.2|2034.2|2038.2|2036.2|2039.6|2037.6|2034.5|2032.5|676
1659966300000|2022-08-08 13:45:00|2038.3|2036.3|2044.5|2042.5|2045.9|2043.8|2038.1|2036.1|707
1659966600000|2022-08-08 13:50:00|2044.6|2042.6|2044.7|2042.7|2045.8|2043.7|2042.1|2039.9|707
1659966900000|2022-08-08 13:55:00|2044.9|2042.9|2047.9|2044.9|2049.5|2046.5|2043.7|2041.3|656
1659967200000|2022-08-08 14:00:00|2048.1|2045.1|2043.7|2041.7|2049.4|2047.4|2041.6|2039.3|692
1659967500000|2022-08-08 14:05:00|2043.8|2041.8|2046.2|2044.2|2046.8|2044.8|2043.6|2041.3|747
1659967800000|2022-08-08 14:10:00|2046.3|2044.3|2047.2|2045.2|2048.1|2046.1|2045|2043|628
1659968100000|2022-08-08 14:15:00|2047.4|2045.4|2049.4|2047.4|2050.9|2048.9|2046.7|2044.3|561
1659968400000|2022-08-08 14:20:00|2049.5|2047.5|2049.3|2047.3|2050.1|2048.1|2047.9|2045.9|602
1659968700000|2022-08-08 14:25:00|2049.4|2047.4|2048.5|2046.5|2050.2|2048.2|2047.7|2045.4|600
1659969000000|2022-08-08 14:30:00|2048.7|2046.7|2054.1|2052.1|2055.6|2053.3|2047.5|2045.5|552
1659969300000|2022-08-08 14:35:00|2054|2052|2068.4|2066.4|2075.5|2073.5|2053.7|2051.7|1053
1659969600000|2022-08-08 14:40:00|2068.5|2066.5|2065.4|2063.4|2069.1|2067.1|2064.3|2062.3|669
1659969900000|2022-08-08 14:45:00|2065.5|2063.5|2061.8|2059.8|2066.9|2064.9|2061.2|2059.2|664
1659970200000|2022-08-08 14:50:00|2061.9|2059.9|2062.2|2060.2|2063.3|2061.3|2059.9|2057.9|578
1659970500000|2022-08-08 14:55:00|2062.3|2060.3|2059.4|2057.4|2063.2|2060.6|2058.1|2056.1|473
1659970800000|2022-08-08 15:00:00|2059.7|2057.7|2063.6|2061.6|2063.6|2061.6|2059.7|2057.7|502
1659971100000|2022-08-08 15:05:00|2063.5|2061.5|2061.1|2059.1|2064.2|2062.2|2061.1|2059|456
1659971400000|2022-08-08 15:10:00|2061.2|2059.2|2064.2|2062.2|2064.7|2062.7|2061.2|2059.2|493
1659971700000|2022-08-08 15:15:00|2064.1|2062.1|2064.3|2062.3|2066.4|2064.4|2063.3|2060.9|420
1659972000000|2022-08-08 15:20:00|2064.2|2062.2|2066.4|2064.4|2067.9|2065.9|2064.2|2062.2|453
1659972300000|2022-08-08 15:25:00|2066.3|2064.3|2069|2067|2070.2|2067.8|2066.2|2063.8|407
1659972600000|2022-08-08 15:30:00|2069.1|2067.1|2072|2070|2072.9|2070.9|2067.9|2065.5|435
1659972900000|2022-08-08 15:35:00|2071.9|2069.9|2068.9|2066.9|2072.2|2070.2|2068.8|2066.8|458
1659973200000|2022-08-08 15:40:00|2069.1|2067.1|2070.4|2068.4|2070.7|2068.7|2066.3|2064.1|495
1659973500000|2022-08-08 15:45:00|2070.5|2068.5|2067.4|2065.4|2071|2068.5|2067.4|2065.4|389
1659973800000|2022-08-08 15:50:00|2067.5|2065.5|2066.9|2064.9|2069.2|2067.1|2066.3|2064|434
1659974100000|2022-08-08 15:55:00|2066.8|2064.8|2065.8|2063.8|2067.7|2065.3|2064.8|2062.8|375
1659974400000|2022-08-08 16:00:00|2065.9|2063.9|2066.9|2064.9|2067.9|2065.9|2065.8|2063.8|331
1659974700000|2022-08-08 16:05:00|2066.8|2064.8|2066.3|2064.3|2068.5|2066.5|2065.8|2063.8|376
1659975000000|2022-08-08 16:10:00|2066.4|2064.4|2065.9|2063.9|2066.8|2064.8|2064.7|2062.7|380
1659975300000|2022-08-08 16:15:00|2066|2064|2065.1|2063.1|2067|2065|2064.7|2062.7|313
1659975600000|2022-08-08 16:20:00|2065.3|2063.3|2065.3|2063.3|2067.1|2065.1|2064.9|2062.9|410
1659975900000|2022-08-08 16:25:00|2065.2|2063.2|2065.6|2063.6|2066.4|2064.1|2064.4|2062.4|278
1659976200000|2022-08-08 16:30:00|2065.5|2063.5|2067.4|2065.4|2067.8|2065.5|2064.8|2062.8|327
1659976500000|2022-08-08 16:35:00|2067.5|2065.5|2063.1|2061.1|2067.5|2065.5|2062.6|2060.6|384
1659976800000|2022-08-08 16:40:00|2063.2|2061.2|2065.5|2063.5|2065.6|2063.6|2062.9|2060.9|376
1659977100000|2022-08-08 16:45:00|2065.4|2063.4|2066.4|2064.4|2066.6|2064.6|2065|2062.7|274
1659977400000|2022-08-08 16:50:00|2066.5|2064.5|2065.4|2063.4|2066.9|2064.9|2064.7|2062.7|298
1659977700000|2022-08-08 16:55:00|2065.3|2063.3|2065.4|2063.4|2066.3|2064.3|2063.8|2061.8|316
1659978000000|2022-08-08 17:00:00|2065.2|2063.2|2063.5|2061.5|2065.4|2063.4|2063.4|2061.4|246
1659978300000|2022-08-08 17:05:00|2063.6|2061.6|2065.9|2063.9|2066.6|2064.5|2063.4|2061.4|298
1659978600000|2022-08-08 17:10:00|2065.8|2063.8|2067.6|2065.6|2068|2066|2064.8|2062.8|250
1659978900000|2022-08-08 17:15:00|2067.7|2065.7|2065.5|2063.5|2067.8|2065.8|2065.4|2063.4|215
1659979200000|2022-08-08 17:20:00|2065.4|2063.4|2063.6|2061.6|2065.6|2063.6|2062.6|2060.6|303
1659979500000|2022-08-08 17:25:00|2064.1|2062.1|2061.6|2059.6|2064.7|2062.5|2061.6|2059.3|256
1659979800000|2022-08-08 17:30:00|2061.8|2059.8|2064.1|2062.1|2064.2|2062.2|2061.2|2059.2|243
1659980100000|2022-08-08 17:35:00|2064|2062|2063|2061|2064.7|2062.7|2063|2061|180
1659980400000|2022-08-08 17:40:00|2063.2|2061.2|2063.5|2061.5|2064.4|2062.1|2062.3|2060.3|221
1659980700000|2022-08-08 17:45:00|2063.4|2061.4|2062.4|2060.4|2064.5|2062|2062|2060|210
1659981000000|2022-08-08 17:50:00|2062.3|2060.3|2062.4|2060.4|2062.6|2060.6|2061.4|2059.4|168
1659981300000|2022-08-08 17:55:00|2062.3|2060.3|2063.4|2061.4|2063.8|2061.8|2062|2060|245
1659981600000|2022-08-08 18:00:00|2063.5|2061.5|2061.5|2059.5|2064.1|2062|2061.3|2059.3|158
1659981900000|2022-08-08 18:05:00|2062.1|2059.1|2063.3|2061.3|2063.9|2061.5|2060.5|2058.3|328
1659982200000|2022-08-08 18:10:00|2063.2|2061.2|2062.8|2060.8|2063.6|2061.5|2061.4|2059.4|262
1659982500000|2022-08-08 18:15:00|2063|2061|2062|2060|2063.4|2061|2060.8|2058.8|283
1659982800000|2022-08-08 18:20:00|2061.9|2059.9|2062|2060|2062.6|2060.6|2061.5|2059.4|225
1659983100000|2022-08-08 18:25:00|2061.9|2059.9|2063.9|2060.9|2064|2061.6|2061.8|2059.8|220
1659983400000|2022-08-08 18:30:00|2064|2061|2064.4|2062.4|2064.9|2062.6|2062.7|2060.3|224
1659983700000|2022-08-08 18:35:00|2064.3|2062.3|2065.9|2063.9|2066|2064|2063.3|2060.9|215
1659984000000|2022-08-08 18:40:00|2066|2064|2064.1|2062.1|2066.3|2064.1|2064|2061.7|187
1659984300000|2022-08-08 18:45:00|2064.2|2062.2|2062.3|2059.3|2064.4|2062.2|2061.7|2059|265
1659984600000|2022-08-08 18:50:00|2062.2|2059.2|2060.2|2058.2|2062.5|2059.6|2060.2|2058|218
1659984900000|2022-08-08 18:55:00|2060.3|2058.3|2061.7|2059.7|2063.5|2061.2|2060.3|2057.9|290
1659985200000|2022-08-08 19:00:00|2061.8|2059.8|2062|2060|2063.3|2060.4|2061.5|2059|248
1659985500000|2022-08-08 19:05:00|2061.8|2059.8|2062.7|2060.7|2063.3|2060.8|2061|2058.8|192
1659985800000|2022-08-08 19:10:00|2062.9|2060.9|2063.8|2061.8|2064.6|2062.1|2061.6|2059.4|268
1659986100000|2022-08-08 19:15:00|2064|2061|2064|2061|2064.2|2061.7|2062.7|2060.3|217
1659986400000|2022-08-08 19:20:00|2064.1|2061.1|2064.9|2061.9|2065.1|2062.7|2063|2060.9|253
1659986700000|2022-08-08 19:25:00|2064.8|2061.8|2063.1|2061.1|2064.8|2062.1|2062.5|2060.3|194
1659987000000|2022-08-08 19:30:00|2063.2|2061.2|2064|2062|2064.8|2062.6|2063.1|2060.8|236
1659987300000|2022-08-08 19:35:00|2063.9|2061.9|2064|2062|2064.6|2062.2|2063.3|2060.9|209
1659987600000|2022-08-08 19:40:00|2064.2|2062.2|2064.3|2062.3|2064.7|2062.4|2062.8|2060.5|213
1659987900000|2022-08-08 19:45:00|2064.1|2062.1|2064.7|2062.7|2065.3|2062.9|2063.9|2061.7|145
1659988200000|2022-08-08 19:50:00|2064.9|2062.9|2064.4|2062.4|2065.3|2063|2063.8|2061.4|189
1659988500000|2022-08-08 19:55:00|2064.5|2062.5|2065.2|2063.2|2065.9|2063.8|2064.4|2061.9|222
1659988800000|2022-08-08 20:00:00|2065.3|2063.3|2064.7|2062.7|2066.8|2064.2|2064.2|2061.8|201
1659989100000|2022-08-08 20:05:00|2064.8|2062.8|2066.4|2064.4|2067|2064.5|2064.8|2062.7|161
1659989400000|2022-08-08 20:10:00|2066.5|2064.5|2067.7|2064.7|2067.9|2065.1|2066.2|2063.6|192
1659989700000|2022-08-08 20:15:00|2067.6|2064.6|2066.4|2063.4|2067.7|2065.3|2066.2|2063.2|122
1659990000000|2022-08-08 20:20:00|2065.9|2063.9|2066.8|2063.8|2066.9|2064.8|2065.8|2062.8|127
1659990300000|2022-08-08 20:25:00|2066.9|2063.9|2065.9|2063.9|2067|2064.5|2065.8|2063.4|90
1659990600000|2022-08-08 20:30:00|2066|2064|2066.5|2063.5|2066.5|2064.2|2065.8|2063|82
1659990900000|2022-08-08 20:35:00|2066.4|2063.4|2066.9|2063.9|2067|2064|2066.4|2063.4|51
1659991200000|2022-08-08 20:40:00|2067|2064|2066.9|2063.9|2067|2064|2066.8|2063.8|48
1659991500000|2022-08-08 20:45:00|2067|2064|2066.9|2063.9|2067.1|2064.1|2066.5|2063.5|83
1659991800000|2022-08-08 20:50:00|2066.8|2063.8|2068.3|2065.3|2068.6|2065.6|2066.8|2063.8|128
1659992100000|2022-08-08 20:55:00|2068.4|2065.4|2068.1|2065.1|2070.4|2067.4|2067.4|2064.4|248
1659996000000|2022-08-08 22:00:00|2068.4|2065.4|2067.7|2064.7|2072.9|2067|2067.5|2062.6|301
1659996300000|2022-08-08 22:05:00|2067.8|2064.8|2068.4|2065.4|2070.6|2065.8|2067.1|2062|211
1659996600000|2022-08-08 22:10:00|2068|2065|2066.6|2063.6|2069|2066|2066.4|2063.4|153
1659996900000|2022-08-08 22:15:00|2066.7|2063.7|2067.6|2064.6|2067.9|2064.9|2066.2|2063.2|80
1659997200000|2022-08-08 22:20:00|2067.3|2064.3|2067.3|2064.3|2068.2|2065.2|2066.7|2063.7|82
1659997500000|2022-08-08 22:25:00|2067.4|2064.4|2067.5|2064.5|2068.2|2065.2|2067.1|2064.1|80
1659997800000|2022-08-08 22:30:00|2067.7|2064.7|2067.9|2064.9|2068.2|2065.2|2067.5|2064.5|79
1659998100000|2022-08-08 22:35:00|2067.8|2064.8|2067.8|2064.8|2068.2|2065.2|2067.6|2064.6|86
1659998400000|2022-08-08 22:40:00|2067.9|2064.9|2066.8|2063.8|2067.9|2065.4|2066.8|2063.8|71
1659998700000|2022-08-08 22:45:00|2066.7|2063.7|2066.9|2063.9|2067|2064|2066.2|2063.2|64
1659999000000|2022-08-08 22:50:00|2067|2064|2067.3|2064.3|2067.5|2064.5|2066.8|2063.8|81
1659999300000|2022-08-08 22:55:00|2067.2|2064.2|2066.6|2064.6|2067.4|2064.7|2066.5|2063.7|67
1659999600000|2022-08-08 23:00:00|2066.5|2064.5|2068|2065|2068|2065.4|2066.5|2064.1|89
1659999900000|2022-08-08 23:05:00|2067.9|2064.9|2070.4|2067.4|2070.5|2067.5|2067.3|2064.9|133
1660000200000|2022-08-08 23:10:00|2070.3|2067.3|2072.7|2069.7|2073.1|2070.6|2070.2|2067.2|165
1660000500000|2022-08-08 23:15:00|2072.8|2069.8|2072|2069|2072.9|2069.9|2071.4|2068.5|133
1660000800000|2022-08-08 23:20:00|2072.1|2069.1|2072.2|2069.2|2072.3|2069.6|2071.2|2068.6|75
1660001100000|2022-08-08 23:25:00|2072.1|2069.1|2070.6|2068.6|2072.2|2069.7|2070.6|2068.1|72
1660001400000|2022-08-08 23:30:00|2070.7|2068.7|2073.7|2070.7|2074.4|2071.7|2070.6|2068.2|178
1660001700000|2022-08-08 23:35:00|2073.6|2070.6|2074.1|2071.1|2074.4|2071.5|2073|2070|179
1660002000000|2022-08-08 23:40:00|2074|2071|2073|2070|2074.2|2071.2|2072.8|2069.8|121
1660002300000|2022-08-08 23:45:00|2073.1|2070.1|2073.3|2070.3|2074.4|2071.4|2072.6|2069.6|201
1660002600000|2022-08-08 23:50:00|2073.4|2070.4|2072|2069|2073.6|2070.6|2071.9|2068.9|159
1660002900000|2022-08-08 23:55:00|2071.9|2068.9|2072.2|2069.2|2073.1|2070.1|2071.7|2068.8|175
1660003200000|2022-08-09 00:00:00|2072.3|2069.3|2070.3|2068.3|2072.4|2069.4|2069.4|2066.6|341
1660003500000|2022-08-09 00:05:00|2070.4|2068.4|2069.1|2066.1|2071.1|2068.4|2068|2065.1|332
1660003800000|2022-08-09 00:10:00|2069|2066|2071|2068|2071.6|2068.6|2068.6|2065.9|247
1660004100000|2022-08-09 00:15:00|2070.9|2067.9|2070|2067|2071.2|2068.5|2069.3|2066.9|193
1660004400000|2022-08-09 00:20:00|2070.1|2067.1|2069.4|2066.4|2070.1|2067.5|2068.9|2066.4|179
1660004700000|2022-08-09 00:25:00|2069.3|2066.3|2068.3|2066.3|2070.1|2067.5|2068.1|2065.7|167
1660005000000|2022-08-09 00:30:00|2068.2|2066.2|2067.7|2065.7|2068.6|2066.3|2066.1|2063.8|325
1660005300000|2022-08-09 00:35:00|2067.6|2065.6|2066.8|2063.8|2069.5|2066.7|2065.9|2063.8|224
1660005600000|2022-08-09 00:40:00|2067.2|2064.2|2065.7|2063.7|2068.2|2065.7|2065.7|2063.6|147
1660005900000|2022-08-09 00:45:00|2065.8|2063.8|2069|2067|2069.7|2067.1|2065.5|2062.9|260
1660006200000|2022-08-09 00:50:00|2068.8|2066.8|2070.7|2068.7|2071.8|2069.3|2068.7|2066.2|199
1660006500000|2022-08-09 00:55:00|2070.6|2068.6|2070.6|2068.6|2071.2|2068.9|2068.9|2066.6|321
1660006800000|2022-08-09 01:00:00|2070.4|2068.4|2072.3|2070.3|2073|2070.5|2069.3|2066.3|630
1660007100000|2022-08-09 01:05:00|2072.2|2070.2|2068.8|2066.8|2072.4|2070.4|2068.6|2066.1|456
1660007400000|2022-08-09 01:10:00|2068.9|2066.9|2066.2|2064.2|2069.6|2066.9|2064.9|2062.5|531
1660007700000|2022-08-09 01:15:00|2066.4|2064.4|2064.3|2061.3|2066.9|2064.5|2064.1|2061.3|460
1660008000000|2022-08-09 01:20:00|2064.5|2061.5|2065.4|2062.4|2066.1|2063.6|2064|2061.4|480
1660008300000|2022-08-09 01:25:00|2065.3|2062.3|2066.1|2063.1|2066.8|2064.4|2063.8|2061.3|388
1660008600000|2022-08-09 01:30:00|2065.7|2062.7|2066.7|2064.7|2067.4|2064.8|2064.6|2061.6|371
1660008900000|2022-08-09 01:35:00|2066.6|2064.6|2065.6|2062.6|2067|2064.9|2064.5|2061.9|348
1660009200000|2022-08-09 01:40:00|2065.5|2062.5|2063.7|2061.7|2065.6|2062.6|2062.4|2060|336
1660009500000|2022-08-09 01:45:00|2063.8|2061.8|2064|2061|2064.5|2062.2|2063.1|2060.1|255
1660009800000|2022-08-09 01:50:00|2063.9|2060.9|2063.9|2060.9|2064.6|2061.7|2062.9|2059.9|364
1660010100000|2022-08-09 01:55:00|2063.8|2060.8|2063.2|2060.2|2064.2|2061.4|2062.1|2059.7|263
1660010400000|2022-08-09 02:00:00|2063.1|2060.1|2062|2059|2063.4|2060.8|2061.4|2058.4|446
1660010700000|2022-08-09 02:05:00|2062.1|2059.1|2062.2|2059.2|2062.8|2060.1|2061.3|2058.3|361
1660011000000|2022-08-09 02:10:00|2062.1|2059.1|2061.4|2058.4|2062.7|2059.7|2060.4|2057.9|461
1660011300000|2022-08-09 02:15:00|2061.1|2058.1|2061.7|2059.7|2062.2|2059.7|2060.5|2057.9|152
1660011600000|2022-08-09 02:20:00|2061.5|2059.5|2062.4|2060.4|2062.6|2060.4|2060.9|2058.9|194
1660011900000|2022-08-09 02:25:00|2062.1|2060.1|2062.6|2059.6|2062.7|2060.2|2061.4|2058.8|148
1660012200000|2022-08-09 02:30:00|2062.5|2059.5|2063.8|2060.8|2064.1|2061.7|2062|2059.2|244
1660012500000|2022-08-09 02:35:00|2063.5|2060.5|2063.2|2061.2|2064.1|2061.6|2061.9|2059.9|272
1660012800000|2022-08-09 02:40:00|2063.3|2061.3|2062.1|2060.1|2063.5|2061.5|2061.9|2059.6|258
1660013100000|2022-08-09 02:45:00|2062.2|2060.2|2062.4|2060.4|2063.4|2060.5|2060.8|2057.8|257
1660013400000|2022-08-09 02:50:00|2062.3|2060.3|2062.4|2059.4|2063.6|2060.6|2062.2|2059.2|269
1660013700000|2022-08-09 02:55:00|2062.3|2059.3|2064.9|2061.9|2065.1|2062.1|2061.7|2059|254
1660014000000|2022-08-09 03:00:00|2064.5|2062.5|2063.9|2060.9|2065.5|2063|2063.2|2060.2|294
1660014300000|2022-08-09 03:05:00|2063.8|2060.8|2066.1|2063.1|2066.6|2063.6|2063.2|2060.6|402
1660014600000|2022-08-09 03:10:00|2066|2063|2067.9|2064.9|2068.3|2065.7|2064.8|2062.4|308
1660014900000|2022-08-09 03:15:00|2068.1|2065.1|2070.1|2067.1|2071|2068|2068|2065|360
1660015200000|2022-08-09 03:20:00|2070.2|2067.2|2069.3|2067.3|2070.2|2068.2|2068.1|2066|217
1660015500000|2022-08-09 03:25:00|2070.1|2067.1|2069.9|2067.9|2070.5|2067.9|2068.6|2066.2|175
1660015800000|2022-08-09 03:30:00|2069.8|2067.8|2069.9|2067.9|2070.7|2068.7|2069.4|2067.4|158
1660016100000|2022-08-09 03:35:00|2069.8|2067.8|2070.4|2068.4|2070.9|2068.7|2069.6|2067.2|117
1660016400000|2022-08-09 03:40:00|2070.5|2068.5|2070.4|2068.4|2070.9|2068.5|2069.5|2067|122
1660016700000|2022-08-09 03:45:00|2070.3|2068.3|2072.2|2069.2|2072.3|2069.5|2070.3|2067.8|169
1660017000000|2022-08-09 03:50:00|2072.3|2069.3|2071.7|2068.7|2072.6|2070.1|2071.5|2068.5|155
1660017300000|2022-08-09 03:55:00|2071.9|2068.9|2069.4|2067.4|2072.1|2069.1|2069.3|2067|160
1660017600000|2022-08-09 04:00:00|2069.5|2067.5|2068.3|2066.3|2071.1|2068.1|2067.9|2065.5|187
1660017900000|2022-08-09 04:05:00|2068.4|2066.4|2067.9|2065.9|2069.1|2066.5|2067.7|2065.1|148
1660018200000|2022-08-09 04:10:00|2068|2066|2068.8|2065.8|2069.5|2066.6|2067.9|2065.3|162
1660018500000|2022-08-09 04:15:00|2068.7|2065.7|2068.8|2066.8|2069.7|2067|2068.3|2065.3|119
1660018800000|2022-08-09 04:20:00|2068.7|2066.7|2067.4|2065.4|2069.2|2066.9|2066.9|2064.4|117
1660019100000|2022-08-09 04:25:00|2067.5|2065.5|2069.9|2066.9|2070|2067.5|2067.4|2064.8|163
1660019400000|2022-08-09 04:30:00|2069.8|2066.8|2070.8|2067.8|2071.1|2068.5|2069.3|2066.8|132
1660019700000|2022-08-09 04:35:00|2070.7|2067.7|2069.7|2067.7|2071.7|2068.7|2069.5|2067|143
1660020000000|2022-08-09 04:40:00|2069.6|2067.6|2069.8|2066.8|2070.5|2068|2069|2066.4|149
1660020300000|2022-08-09 04:45:00|2070.1|2067.1|2071.2|2069.2|2071.4|2069.4|2068.9|2066.5|139
1660020600000|2022-08-09 04:50:00|2071.1|2069.1|2070.4|2067.4|2071.4|2069.4|2069.4|2067.1|135
1660020900000|2022-08-09 04:55:00|2070.3|2067.3|2070.1|2068.1|2071.3|2068.8|2069.8|2067.3|139
1660021200000|2022-08-09 05:00:00|2070|2068|2069.1|2066.1|2071.5|2068.9|2068.9|2066|188
1660021500000|2022-08-09 05:05:00|2069.2|2066.2|2069|2066|2069.6|2067.1|2068|2065.3|206
1660021800000|2022-08-09 05:10:00|2068.7|2066.7|2068.5|2066.5|2070|2067.5|2068.1|2065.4|173
1660022100000|2022-08-09 05:15:00|2068|2066|2068.1|2066.1|2069.1|2066.8|2067.5|2065|146
1660022400000|2022-08-09 05:20:00|2068|2066|2068.7|2065.7|2069.3|2066.9|2067.5|2065|188
1660022700000|2022-08-09 05:25:00|2068.8|2065.8|2068.1|2066.1|2069.2|2066.6|2067.5|2065.2|176
1660023000000|2022-08-09 05:30:00|2068.7|2065.7|2069.1|2067.1|2071|2068.8|2067.9|2065.4|363
1660023300000|2022-08-09 05:35:00|2069.2|2067.2|2068.1|2066.1|2071.8|2069.3|2068|2065.6|409
1660023600000|2022-08-09 05:40:00|2068|2066|2071.7|2069.7|2072.2|2069.8|2068|2065.5|333
1660023900000|2022-08-09 05:45:00|2071.6|2069.6|2072.6|2070.6|2073.7|2071.3|2071.5|2068.5|359
1660024200000|2022-08-09 05:50:00|2072.7|2070.7|2073.6|2071.6|2075|2072.7|2071.5|2069.2|380
1660024500000|2022-08-09 05:55:00|2073.7|2071.7|2073.9|2071.9|2075|2072.8|2073.2|2070.7|321
1660024800000|2022-08-09 06:00:00|2074.6|2071.6|2070.4|2068.4|2075.1|2073.1|2070.4|2068.3|421
1660025100000|2022-08-09 06:05:00|2071.1|2069.1|2070.2|2068.2|2072.6|2070.1|2069.6|2067.6|301
1660025400000|2022-08-09 06:10:00|2070.1|2068.1|2070.5|2068.5|2071.9|2069.5|2069.5|2067.5|362
1660025700000|2022-08-09 06:15:00|2070.6|2068.6|2068.7|2066.7|2071.6|2069.6|2068.5|2066.5|304
1660026000000|2022-08-09 06:20:00|2068.8|2066.8|2065.5|2063.5|2069.5|2067.4|2065.4|2063.1|470
1660026300000|2022-08-09 06:25:00|2065.4|2063.4|2065.8|2063.8|2066.4|2064.4|2064.1|2062.1|349
1660026600000|2022-08-09 06:30:00|2065.9|2063.9|2065.7|2063.7|2067.1|2064.6|2065.2|2062.8|307
1660026900000|2022-08-09 06:35:00|2065.8|2063.8|2065.4|2063.4|2066.2|2063.8|2063.7|2061.4|361
1660027200000|2022-08-09 06:40:00|2066|2063|2065.3|2063.3|2066.4|2064|2064.6|2062.4|281
1660027500000|2022-08-09 06:45:00|2065.5|2062.5|2064.9|2062.9|2066.4|2064|2064.3|2062|222
1660027800000|2022-08-09 06:50:00|2064.7|2062.7|2064.7|2062.7|2066.3|2064|2063.7|2061.7|281
1660028100000|2022-08-09 06:55:00|2064.6|2062.6|2063.5|2061.5|2065.3|2062.9|2061.6|2059.5|379
1660028400000|2022-08-09 07:00:00|2063.2|2061.2|2062|2060|2064.3|2062.3|2061.2|2058.8|339
1660028700000|2022-08-09 07:05:00|2062.1|2060.1|2063.7|2061.7|2064.8|2062.8|2061.3|2059.3|349
1660029000000|2022-08-09 07:10:00|2063.8|2061.8|2062.9|2060.9|2064.3|2062.3|2062.1|2060.1|302
1660029300000|2022-08-09 07:15:00|2062.7|2060.7|2062.5|2060.5|2063.6|2061.6|2061.5|2059.5|230
1660029600000|2022-08-09 07:20:00|2062.4|2060.4|2061.9|2058.9|2062.9|2060.9|2061|2058.6|287
1660029900000|2022-08-09 07:25:00|2062|2059|2061|2059|2062.2|2059.2|2059.8|2056.9|260
1660030200000|2022-08-09 07:30:00|2060.9|2058.9|2062.4|2059.4|2062.7|2060.3|2060|2057|331
1660030500000|2022-08-09 07:35:00|2062.3|2059.3|2060.8|2057.8|2062.3|2059.3|2059.7|2057.3|366
1660030800000|2022-08-09 07:40:00|2060.7|2057.7|2060.9|2057.9|2062.1|2059.6|2059.8|2057.3|370
1660031100000|2022-08-09 07:45:00|2060.7|2057.7|2060.7|2057.7|2061.4|2058.8|2060.1|2057.6|278
1660031400000|2022-08-09 07:50:00|2060.6|2057.6|2061.5|2058.5|2061.8|2059.4|2059.4|2056.8|276
1660031700000|2022-08-09 07:55:00|2061.6|2058.6|2057|2055|2063.7|2061.2|2056.4|2054.1|547
1660032000000|2022-08-09 08:00:00|2057.1|2055.1|2058.1|2056.1|2060.2|2057.9|2056.1|2053.5|501
1660032300000|2022-08-09 08:05:00|2057.6|2055.6|2054.1|2052.1|2059|2057|2053.1|2050.7|414
1660032600000|2022-08-09 08:10:00|2054|2052|2056.3|2054.3|2056.9|2054.8|2053.8|2051.5|407
1660032900000|2022-08-09 08:15:00|2056.4|2054.4|2058.7|2056.7|2060.3|2057.8|2056.4|2054.4|329
1660033200000|2022-08-09 08:20:00|2058.8|2056.8|2060.3|2058.3|2060.4|2058.4|2058.7|2056.1|242
1660033500000|2022-08-09 08:25:00|2060.6|2058.6|2060.8|2058.8|2061.9|2059.5|2060.2|2057.8|264
1660033800000|2022-08-09 08:30:00|2060.7|2058.7|2062.8|2060.8|2063.4|2061.4|2060.7|2058.7|265
1660034100000|2022-08-09 08:35:00|2062.9|2060.9|2063.5|2061.5|2065|2062.5|2062.7|2060.7|321
1660034400000|2022-08-09 08:40:00|2063.6|2061.6|2067|2065|2067.4|2065.4|2063.2|2060.7|351
1660034700000|2022-08-09 08:45:00|2067.1|2065.1|2063.1|2061.1|2067.1|2065.1|2062.7|2060.4|395
1660035000000|2022-08-09 08:50:00|2063.2|2061.2|2064.6|2062.6|2065.9|2063.4|2062.4|2060.3|241
1660035300000|2022-08-09 08:55:00|2064.7|2062.7|2063.7|2061.7|2066|2063.9|2063.5|2061.5|245
1660035600000|2022-08-09 09:00:00|2063.6|2061.6|2066|2064|2066.9|2064.5|2062.6|2060.6|379
1660035900000|2022-08-09 09:05:00|2066.1|2064.1|2065.6|2063.6|2066.5|2064.2|2064.9|2062.7|331
1660036200000|2022-08-09 09:10:00|2065.7|2063.7|2064.9|2062.9|2066.4|2063.8|2064.7|2062.1|283
1660036500000|2022-08-09 09:15:00|2064.6|2062.6|2062.8|2060.8|2065.6|2063.1|2062.7|2060.7|301
1660036800000|2022-08-09 09:20:00|2062.7|2060.7|2065.7|2062.7|2065.9|2063.6|2062.7|2060.7|331
1660037100000|2022-08-09 09:25:00|2065.8|2062.8|2064.4|2061.4|2066.2|2063.6|2063.5|2060.9|343
1660037400000|2022-08-09 09:30:00|2064.5|2061.5|2062.1|2060.1|2064.5|2061.5|2061.4|2058.9|286
1660037700000|2022-08-09 09:35:00|2062|2060|2060.8|2058.8|2062.6|2060.1|2060.3|2058.2|302
1660038000000|2022-08-09 09:40:00|2060.7|2058.7|2060.4|2058.4|2061.2|2059|2060.2|2058|236
1660038300000|2022-08-09 09:45:00|2060.5|2058.5|2062.4|2059.4|2062.6|2060.6|2060.4|2058.4|205
1660038600000|2022-08-09 09:50:00|2062.3|2059.3|2063.9|2061.9|2064.7|2062|2061.3|2059|269
1660038900000|2022-08-09 09:55:00|2063.7|2061.7|2064.8|2061.8|2064.8|2062.1|2062|2059.4|318
1660039200000|2022-08-09 10:00:00|2064.9|2061.9|2064.8|2062.8|2065.6|2063.1|2062.8|2060.7|211
1660039500000|2022-08-09 10:05:00|2064.7|2062.7|2064.4|2061.4|2065.4|2063|2063.2|2061.1|295
1660039800000|2022-08-09 10:10:00|2064.5|2061.5|2065.7|2063.7|2066.1|2063.8|2063.7|2061.3|184
1660040100000|2022-08-09 10:15:00|2065.6|2063.6|2065.4|2063.4|2066.7|2064.5|2064.8|2062.3|289
1660040400000|2022-08-09 10:20:00|2065.3|2063.3|2066.6|2064.6|2066.6|2064.6|2064.9|2062.6|184
1660040700000|2022-08-09 10:25:00|2066.7|2064.7|2065.8|2063.8|2066.9|2064.9|2065.7|2063.4|242
1660041000000|2022-08-09 10:30:00|2065.9|2063.9|2064.2|2061.2|2066.4|2063.9|2063.6|2060.9|203
1660041300000|2022-08-09 10:35:00|2064.1|2061.1|2064.4|2062.4|2064.8|2062.8|2063.3|2060.9|255
1660041600000|2022-08-09 10:40:00|2064.7|2062.7|2067.2|2065.2|2067.4|2065.4|2064.4|2062|317
1660041900000|2022-08-09 10:45:00|2067|2065|2064.9|2062.9|2067.9|2065.4|2064.8|2062.3|282
1660042200000|2022-08-09 10:50:00|2064.8|2062.8|2063.4|2061.4|2065.9|2063.4|2063.4|2060.8|226
1660042500000|2022-08-09 10:55:00|2063.5|2061.5|2062.8|2059.8|2064.3|2061.9|2062.3|2059.8|299
1660042800000|2022-08-09 11:00:00|2062.9|2059.9|2062.7|2060.7|2063.7|2061.2|2060.6|2057.9|318
1660043100000|2022-08-09 11:05:00|2062.6|2060.6|2061.7|2059.7|2062.9|2060.9|2060.1|2057.6|369
1660043400000|2022-08-09 11:10:00|2061.6|2059.6|2060.9|2058.9|2062.1|2059.8|2060.3|2058.3|231
1660043700000|2022-08-09 11:15:00|2061|2059|2061.3|2059.3|2062.5|2060.1|2060.5|2058.3|248
1660044000000|2022-08-09 11:20:00|2061.1|2059.1|2061.9|2059.9|2062.2|2059.9|2061|2058.7|196
1660044300000|2022-08-09 11:25:00|2061.8|2059.8|2064.1|2062.1|2064.8|2062.5|2061.8|2059.8|264
1660044600000|2022-08-09 11:30:00|2064|2062|2064.9|2062.9|2065.9|2063.9|2063.8|2061.8|226
1660044900000|2022-08-09 11:35:00|2065|2063|2064.4|2062.4|2065.4|2063|2062.6|2060.6|197
1660045200000|2022-08-09 11:40:00|2064.3|2062.3|2064.7|2062.7|2065.3|2062.9|2063.8|2061.4|315
1660045500000|2022-08-09 11:45:00|2064.8|2062.8|2064.1|2062.1|2064.8|2062.8|2063.3|2061.2|296
1660045800000|2022-08-09 11:50:00|2064.2|2062.2|2063.5|2061.5|2065.8|2063.5|2063.4|2061.4|272
1660046100000|2022-08-09 11:55:00|2063.9|2061.9|2061.9|2059.9|2064.6|2062.4|2061.7|2059.6|301
1660046400000|2022-08-09 12:00:00|2062.1|2060.1|2064.2|2062.2|2064.3|2062.3|2061.9|2059.5|465
1660046700000|2022-08-09 12:05:00|2064.1|2062.1|2062.4|2060.4|2065|2062.6|2062.4|2060.3|338
1660047000000|2022-08-09 12:10:00|2062.5|2060.5|2062.5|2060.5|2063.6|2061.6|2060.5|2058.2|309
1660047300000|2022-08-09 12:15:00|2062.4|2060.4|2058.1|2056.1|2062.4|2060.4|2057.4|2055.1|480
1660047600000|2022-08-09 12:20:00|2058.2|2056.2|2060.5|2058.5|2062.8|2060.6|2058.1|2056.1|565
1660047900000|2022-08-09 12:25:00|2060.2|2058.2|2061|2059|2061.6|2059.1|2057.6|2055.6|369
1660048200000|2022-08-09 12:30:00|2061.1|2059.1|2060|2058|2062|2060|2058.1|2055.9|437
1660048500000|2022-08-09 12:35:00|2059.9|2057.9|2062.2|2060.2|2062.5|2060.5|2058.3|2056.3|425
1660048800000|2022-08-09 12:40:00|2062.3|2060.3|2062.2|2060.2|2063.4|2061|2059.8|2057.8|409
1660049100000|2022-08-09 12:45:00|2062.1|2060.1|2062.3|2060.3|2064.2|2062.2|2060.6|2058.6|388
1660049400000|2022-08-09 12:50:00|2062.4|2060.4|2062.3|2060.3|2063.9|2061.9|2061.1|2059.1|327
1660049700000|2022-08-09 12:55:00|2062.2|2060.2|2063.8|2061.8|2064.4|2062.4|2062|2059.7|388
1660050000000|2022-08-09 13:00:00|2063.7|2061.7|2066.6|2064.6|2068|2066|2063.7|2061.7|710
1660050300000|2022-08-09 13:05:00|2066.7|2064.7|2068.3|2066.3|2072.3|2069.9|2066.4|2064.4|646
1660050600000|2022-08-09 13:10:00|2068.2|2066.2|2065.5|2063.5|2068.8|2066.5|2063.9|2061.9|502
1660050900000|2022-08-09 13:15:00|2065.3|2063.3|2061.9|2059.9|2065.5|2063.3|2061.4|2059.4|449
1660051200000|2022-08-09 13:20:00|2062|2060|2063.6|2061.6|2064.6|2062.5|2061.5|2059.5|492
1660051500000|2022-08-09 13:25:00|2063.7|2061.7|2062.9|2060.9|2065.2|2062.7|2062.2|2059.7|302
1660051800000|2022-08-09 13:30:00|2063.4|2061.4|2065.4|2063.4|2070.1|2067.9|2061.3|2059.3|848
1660052100000|2022-08-09 13:35:00|2065.5|2063.5|2058|2056|2065.6|2063.6|2054.4|2052.4|758
1660052400000|2022-08-09 13:40:00|2057.7|2055.7|2059.9|2057.9|2060.8|2058.8|2057.1|2054.9|809
1660052700000|2022-08-09 13:45:00|2060.1|2058.1|2055.2|2053.2|2061|2059|2054.6|2052.5|872
1660053000000|2022-08-09 13:50:00|2055.1|2053.1|2055.2|2053.2|2059.4|2057.4|2054.2|2052.2|719
1660053300000|2022-08-09 13:55:00|2055.4|2053.4|2054.6|2052.6|2056.9|2054.9|2053.5|2051.2|539
1660053600000|2022-08-09 14:00:00|2054.2|2052.2|2053.6|2051.6|2055.7|2053.7|2052.5|2050.1|735
1660053900000|2022-08-09 14:05:00|2053.7|2051.7|2049.3|2047.3|2053.7|2051.7|2048.9|2046.8|779
1660054200000|2022-08-09 14:10:00|2049.2|2047.2|2054.2|2052.2|2055.4|2053.4|2048.7|2046.7|525
1660054500000|2022-08-09 14:15:00|2054.3|2052.3|2056.9|2054.9|2058|2056|2053.7|2051.6|653
1660054800000|2022-08-09 14:20:00|2057|2055|2055|2053|2058.7|2056.7|2054.8|2052.8|597
1660055100000|2022-08-09 14:25:00|2055.1|2053.1|2053.7|2051.7|2055.8|2053.4|2052.9|2050.4|603
1660055400000|2022-08-09 14:30:00|2053.5|2051.5|2053.1|2051.1|2055.6|2053.6|2051.6|2049.3|499
1660055700000|2022-08-09 14:35:00|2053|2051|2049.3|2047.3|2053.1|2051.1|2046.5|2044.5|679
1660056000000|2022-08-09 14:40:00|2049.7|2047.7|2052.6|2050.6|2053.1|2051.1|2049.1|2047.1|518
1660056300000|2022-08-09 14:45:00|2052.5|2050.5|2050|2048|2053.8|2051.7|2049.1|2047.1|519
1660056600000|2022-08-09 14:50:00|2050.1|2048.1|2048.1|2046.1|2052|2050|2047.7|2045.5|591
1660056900000|2022-08-09 14:55:00|2048|2046|2044.9|2042.9|2049.2|2047.2|2044.6|2042.6|643
1660057200000|2022-08-09 15:00:00|2045|2043|2046.7|2044.7|2047.1|2045.1|2042.6|2040.6|577
1660057500000|2022-08-09 15:05:00|2046.6|2044.6|2045.6|2043.6|2047.3|2045.3|2045.2|2042.7|491
1660057800000|2022-08-09 15:10:00|2045.4|2043.4|2049.3|2047.3|2049.4|2047.4|2044.4|2042.3|446
1660058100000|2022-08-09 15:15:00|2049.1|2047.1|2045.4|2043.4|2049.2|2047.2|2045.1|2042.8|352
1660058400000|2022-08-09 15:20:00|2045.5|2043.5|2047.3|2045.3|2048.6|2046.3|2045.5|2043.5|377
1660058700000|2022-08-09 15:25:00|2047.2|2045.2|2045.5|2043.5|2047.8|2045.8|2045.2|2043.2|273
1660059000000|2022-08-09 15:30:00|2045.4|2043.4|2045.2|2043.2|2047.3|2045.3|2044.5|2042.5|339
1660059300000|2022-08-09 15:35:00|2045.1|2043.1|2046|2044|2047.1|2045.1|2045|2043|314
1660059600000|2022-08-09 15:40:00|2046.1|2044.1|2049.6|2047.6|2050.2|2048.2|2046|2044|256
1660059900000|2022-08-09 15:45:00|2049.7|2047.7|2049.7|2047.7|2051.4|2049.2|2049.5|2047.5|326
1660060200000|2022-08-09 15:50:00|2049.9|2047.9|2049.4|2047.4|2049.9|2047.9|2047.8|2045.6|406
1660060500000|2022-08-09 15:55:00|2049.5|2047.5|2049.6|2047.6|2050.8|2048.7|2048.2|2046.2|378
1660060800000|2022-08-09 16:00:00|2049.5|2047.5|2052.2|2050.2|2052.8|2050.8|2048.9|2046.6|384
1660061100000|2022-08-09 16:05:00|2052.1|2050.1|2052.1|2050.1|2053.2|2051.2|2051.6|2049.6|281
1660061400000|2022-08-09 16:10:00|2052|2050|2051.2|2049.2|2053|2050.6|2049.9|2047.9|352
1660061700000|2022-08-09 16:15:00|2051.1|2049.1|2051.7|2049.7|2052.3|2050.3|2050.7|2048.7|151
1660062000000|2022-08-09 16:20:00|2051.8|2049.8|2052.1|2050.1|2053.2|2051.2|2051.6|2049.6|288
1660062300000|2022-08-09 16:25:00|2052|2050|2051.7|2049.7|2052.8|2050.8|2051.6|2049.6|237
1660062600000|2022-08-09 16:30:00|2051.6|2049.6|2049.3|2047.3|2051.7|2049.7|2049.2|2047.2|241
1660062900000|2022-08-09 16:35:00|2049.2|2047.2|2048.7|2046.7|2049.9|2047.8|2048.1|2046.1|304
1660063200000|2022-08-09 16:40:00|2048.6|2046.6|2049|2047|2049.8|2047.8|2047.6|2045.4|235
1660063500000|2022-08-09 16:45:00|2049.1|2047.1|2047.7|2045.7|2049.1|2047.1|2046.9|2044.9|280
1660063800000|2022-08-09 16:50:00|2047.8|2045.8|2049.2|2047.2|2049.3|2047.3|2047.6|2045.6|210
1660064100000|2022-08-09 16:55:00|2049.1|2047.1|2049.7|2047.7|2050.3|2048.3|2048.6|2046.6|205
1660064400000|2022-08-09 17:00:00|2049.8|2047.8|2053.1|2051.1|2053.7|2051.7|2049.7|2047.7|285
1660064700000|2022-08-09 17:05:00|2053.2|2051.2|2052.8|2050.8|2053.3|2051.3|2051.8|2049.8|253
1660065000000|2022-08-09 17:10:00|2052.6|2050.6|2052.4|2050.4|2054.7|2052.2|2051.6|2049.6|202
1660065300000|2022-08-09 17:15:00|2052.5|2050.5|2052|2050|2053.5|2051.5|2051.8|2049.8|198
1660065600000|2022-08-09 17:20:00|2052.1|2050.1|2052.9|2050.9|2053.1|2051.1|2050|2048|195
1660065900000|2022-08-09 17:25:00|2053|2051|2051.9|2049.9|2053.1|2051.1|2051.3|2049|233
1660066200000|2022-08-09 17:30:00|2052|2050|2051.5|2049.5|2052.1|2050.1|2051.3|2049.1|191
1660066500000|2022-08-09 17:35:00|2051.6|2049.6|2050.4|2048.4|2052.4|2050.1|2050.4|2048.4|211
1660066800000|2022-08-09 17:40:00|2050.5|2048.5|2050.7|2048.7|2051.1|2049.1|2049.4|2047.4|239
1660067100000|2022-08-09 17:45:00|2050.6|2048.6|2049.6|2047.6|2050.7|2048.7|2048.9|2046.7|243
1660067400000|2022-08-09 17:50:00|2049.5|2047.5|2049.6|2047.6|2050.5|2048|2048.9|2046.9|223
1660067700000|2022-08-09 17:55:00|2049.5|2047.5|2051|2049|2051.5|2049.5|2049.4|2047.4|139
1660068000000|2022-08-09 18:00:00|2051.1|2049.1|2051.9|2049.9|2053.1|2051.1|2050.9|2048.9|178
1660068300000|2022-08-09 18:05:00|2051.7|2049.7|2051.4|2049.4|2052.7|2050.5|2051.3|2049.3|133
1660068600000|2022-08-09 18:10:00|2051.5|2049.5|2051|2049|2052.1|2050.1|2050.9|2048.9|151
1660068900000|2022-08-09 18:15:00|2050.9|2048.9|2048.7|2046.7|2051|2049|2047.9|2045.6|259
1660069200000|2022-08-09 18:20:00|2048.8|2046.8|2048.5|2046.5|2049.3|2046.9|2047.9|2045.8|204
1660069500000|2022-08-09 18:25:00|2048.6|2046.6|2048.5|2046.5|2049.5|2047.5|2048|2045.8|241
1660069800000|2022-08-09 18:30:00|2048.4|2046.4|2048|2046|2049.5|2047.1|2047.4|2045.3|194
1660070100000|2022-08-09 18:35:00|2047.9|2045.9|2049.6|2047.6|2050.2|2047.7|2047.8|2045.3|219
1660070400000|2022-08-09 18:40:00|2049.5|2047.5|2048.8|2046.8|2050.1|2047.6|2048.4|2046.2|223
1660070700000|2022-08-09 18:45:00|2048.9|2046.9|2050.3|2048.3|2050.8|2048.7|2047.7|2045.7|195
1660071000000|2022-08-09 18:50:00|2050.8|2047.8|2049.9|2047.9|2050.8|2048.6|2048.9|2046.9|227
1660071300000|2022-08-09 18:55:00|2049.7|2047.7|2050.9|2048.9|2051.8|2049.6|2049.7|2047.7|180
1660071600000|2022-08-09 19:00:00|2051|2049|2050.1|2048.1|2051|2049|2049.3|2047|214
1660071900000|2022-08-09 19:05:00|2050|2048|2051.4|2049.4|2051.6|2049.5|2049.4|2047.3|183
1660072200000|2022-08-09 19:10:00|2051.3|2049.3|2051.2|2049.2|2051.8|2049.8|2050.6|2048.5|154
1660072500000|2022-08-09 19:15:00|2051.1|2049.1|2052.6|2050.6|2052.9|2050.9|2051.1|2049.1|187
1660072800000|2022-08-09 19:20:00|2052.5|2050.5|2053.1|2051.1|2054.2|2051.9|2052.5|2050.5|175
1660073100000|2022-08-09 19:25:00|2053.2|2051.2|2054|2052|2054.8|2052.8|2053|2051|149
1660073400000|2022-08-09 19:30:00|2054.1|2052.1|2055.1|2053.1|2055.3|2053.3|2053.5|2051.5|211
1660073700000|2022-08-09 19:35:00|2055.2|2053.2|2054.8|2052.8|2055.6|2053.3|2054.2|2052.2|105
1660074000000|2022-08-09 19:40:00|2054.9|2052.9|2053.7|2051.7|2054.9|2052.9|2053.3|2051.3|143
1660074300000|2022-08-09 19:45:00|2053.6|2051.6|2054.3|2052.3|2054.5|2052.5|2053.3|2051.3|147
1660074600000|2022-08-09 19:50:00|2054.4|2052.4|2054.7|2052.7|2055.2|2052.9|2054.3|2051.9|152
1660074900000|2022-08-09 19:55:00|2054.6|2052.6|2054.7|2052.7|2056|2054|2054.1|2052.1|190
1660075200000|2022-08-09 20:00:00|2054.8|2052.8|2054.6|2052.6|2055.7|2053.3|2054.3|2052|169
1660075500000|2022-08-09 20:05:00|2054.5|2052.5|2054.9|2052.9|2056.2|2053.4|2054.5|2052.2|140
1660075800000|2022-08-09 20:10:00|2054.8|2052.8|2055.2|2053.2|2055.8|2053.3|2054.6|2052.3|100
1660076100000|2022-08-09 20:15:00|2055.1|2053.1|2055|2053|2055.9|2053.3|2054.6|2052.6|75
1660076400000|2022-08-09 20:20:00|2055.1|2053.1|2055.4|2053.4|2056.2|2053.6|2054.9|2052.6|79
1660076700000|2022-08-09 20:25:00|2055.5|2053.5|2055.5|2053.5|2056.2|2053.7|2055.3|2053|66
1660077000000|2022-08-09 20:30:00|2056.2|2053.2|2056|2053|2056.2|2053.6|2055.2|2052.9|69
1660077300000|2022-08-09 20:35:00|2056.1|2053.1|2055.2|2053.2|2056.1|2053.7|2055|2052.7|66
1660077600000|2022-08-09 20:40:00|2055.1|2053.1|2055|2053|2055.7|2053.3|2054.6|2052.3|62
1660077900000|2022-08-09 20:45:00|2054.9|2052.9|2054.1|2051.1|2055.3|2052.9|2053|2050.6|84
1660078200000|2022-08-09 20:50:00|2054|2051|2054.1|2051.1|2054.2|2051.8|2053.4|2051|58
1660078500000|2022-08-09 20:55:00|2054.2|2051.2|2054.3|2051.3|2055.2|2052.6|2053.6|2051|116
1660082400000|2022-08-09 22:00:00|2053.8|2050.8|2052.8|2049.8|2054.9|2051.3|2052.5|2049.5|161
1660082700000|2022-08-09 22:05:00|2052.9|2049.9|2052.8|2049.8|2053.4|2050.5|2052.5|2049.6|84
1660083000000|2022-08-09 22:10:00|2052.9|2049.9|2052.9|2050.9|2053.7|2051.1|2052.3|2049.7|111
1660083300000|2022-08-09 22:15:00|2053|2051|2053.6|2050.6|2054.1|2051.2|2052.8|2050.3|95
1660083600000|2022-08-09 22:20:00|2053.7|2050.7|2053.4|2051.4|2054.2|2051.8|2053.1|2050.6|68
1660083900000|2022-08-09 22:25:00|2053.3|2051.3|2053.4|2051.4|2054.2|2051.8|2052.6|2050.2|125
1660084200000|2022-08-09 22:30:00|2053.3|2051.3|2053.2|2050.2|2054|2051.5|2052.6|2049.8|123
1660084500000|2022-08-09 22:35:00|2052.6|2050.6|2053|2050|2053.4|2050.9|2052.3|2049.5|110
1660084800000|2022-08-09 22:40:00|2052.7|2050.7|2053.8|2050.8|2053.9|2051.4|2052.5|2049.6|122
1660085100000|2022-08-09 22:45:00|2053.7|2050.7|2052.9|2049.9|2054.3|2051.6|2052.5|2049.8|141
1660085400000|2022-08-09 22:50:00|2052.8|2049.8|2052.4|2049.4|2053.7|2051|2052|2049.2|114
1660085700000|2022-08-09 22:55:00|2052.1|2050.1|2052.8|2049.8|2053.3|2050.6|2051.6|2049.1|174
1660086000000|2022-08-09 23:00:00|2053|2050|2053.5|2050.5|2053.8|2051.1|2051.9|2049.5|144
1660086300000|2022-08-09 23:05:00|2053.4|2050.4|2052.1|2050.1|2053.4|2050.8|2052|2049.6|88
1660086600000|2022-08-09 23:10:00|2052.3|2050.3|2052.3|2050.3|2053|2050.5|2052|2049.6|100
1660086900000|2022-08-09 23:15:00|2052.4|2050.4|2052.3|2050.3|2053|2050.6|2052|2049.7|86
1660087200000|2022-08-09 23:20:00|2052.2|2050.2|2052.8|2049.8|2053.4|2051.2|2052|2049.6|120
1660087500000|2022-08-09 23:25:00|2052.7|2049.7|2052.5|2049.5|2053.8|2050.9|2052.1|2049.3|118
1660087800000|2022-08-09 23:30:00|2052.4|2049.4|2052.6|2050.6|2053.4|2050.9|2051.7|2049.2|109
1660088100000|2022-08-09 23:35:00|2052.9|2050.9|2052.2|2050.2|2053.3|2051|2052|2049.6|102
1660088400000|2022-08-09 23:40:00|2052.4|2050.4|2052.7|2049.7|2053.1|2050.5|2052|2049.5|101
1660088700000|2022-08-09 23:45:00|2052.8|2049.8|2053.3|2051.3|2053.9|2051.3|2052.6|2049.7|129
1660089000000|2022-08-09 23:50:00|2053.4|2051.4|2053|2051|2054.5|2051.9|2052.8|2050.2|128
1660089300000|2022-08-09 23:55:00|2053.2|2051.2|2052.8|2050.8|2054|2051.4|2052.3|2049.8|153
1660089600000|2022-08-10 00:00:00|2052.7|2050.7|2051.3|2049.3|2053.6|2051.1|2051.1|2048.7|236
1660089900000|2022-08-10 00:05:00|2051.2|2049.2|2051.7|2048.7|2052.1|2049.9|2050.2|2047.7|183
1660090200000|2022-08-10 00:10:00|2051.5|2048.5|2052.2|2049.2|2052.9|2050.4|2051|2048.5|158
1660090500000|2022-08-10 00:15:00|2051.8|2049.8|2051.7|2048.7|2052.9|2050.4|2051.3|2048.7|236
1660090800000|2022-08-10 00:20:00|2051.4|2049.4|2050|2048|2052|2049.6|2049.9|2047.5|185
1660091100000|2022-08-10 00:25:00|2050.1|2048.1|2050.1|2047.1|2050.9|2048.3|2049.3|2046.6|157
1660091400000|2022-08-10 00:30:00|2049.6|2047.6|2049.7|2046.7|2050.5|2047.9|2049|2046.6|235
1660091700000|2022-08-10 00:35:00|2049.4|2047.4|2050.5|2048.5|2051.3|2048.7|2049.2|2046.7|140
1660092000000|2022-08-10 00:40:00|2050.9|2048.9|2051.4|2048.4|2052.2|2050|2050.5|2047.9|193
1660092300000|2022-08-10 00:45:00|2051.3|2048.3|2050.6|2048.6|2051.8|2049.6|2050.4|2047.8|137
1660092600000|2022-08-10 00:50:00|2050.5|2048.5|2051.8|2048.8|2052.2|2049.5|2050.4|2047.8|265
1660092900000|2022-08-10 00:55:00|2051.9|2048.9|2051.5|2048.5|2052.4|2049.9|2051|2048.4|229
1660093200000|2022-08-10 01:00:00|2051.2|2049.2|2049.7|2047.7|2051.7|2049.2|2048.9|2046.3|453
1660093500000|2022-08-10 01:05:00|2050.1|2048.1|2049.4|2046.4|2051.2|2048.7|2048.6|2046.2|434
1660093800000|2022-08-10 01:10:00|2049.5|2046.5|2050.2|2047.2|2051.9|2049.2|2049|2046.5|337
1660094100000|2022-08-10 01:15:00|2050.1|2047.1|2049.4|2046.4|2051.1|2048.5|2049.2|2046.3|344
1660094400000|2022-08-10 01:20:00|2049.6|2046.6|2049.6|2047.6|2050.6|2048|2048.6|2046|215
1660094700000|2022-08-10 01:25:00|2049.5|2047.5|2050.4|2048.4|2051.1|2048.5|2049.4|2046.9|243
1660095000000|2022-08-10 01:30:00|2050.5|2048.5|2049.5|2046.5|2051|2048.5|2047.9|2045.4|366
1660095300000|2022-08-10 01:35:00|2049.4|2046.4|2050.4|2047.4|2050.7|2048|2048.7|2046|272
1660095600000|2022-08-10 01:40:00|2050.3|2047.3|2051.2|2049.2|2052|2049.4|2048.8|2046.4|284
1660095900000|2022-08-10 01:45:00|2051.1|2049.1|2052.7|2050.7|2053.7|2051.3|2050.9|2048.4|347
1660096200000|2022-08-10 01:50:00|2052.6|2050.6|2050.4|2048.4|2052.9|2050.6|2050.3|2048|252
1660096500000|2022-08-10 01:55:00|2050.5|2048.5|2052.6|2050.6|2053|2050.7|2050.1|2047.5|236
1660096800000|2022-08-10 02:00:00|2052.5|2050.5|2054|2051|2054.1|2051.7|2051.6|2048.9|337
1660097100000|2022-08-10 02:05:00|2053.9|2050.9|2053.6|2051.6|2054.1|2051.9|2052.7|2050.2|263
1660097400000|2022-08-10 02:10:00|2053.7|2051.7|2053.2|2051.2|2054.1|2051.8|2052.6|2050.1|216
1660097700000|2022-08-10 02:15:00|2053.1|2051.1|2053.9|2051.9|2054.4|2052.2|2052.6|2050.1|162
1660098000000|2022-08-10 02:20:00|2054|2052|2054.4|2052.4|2055.3|2052.9|2053.7|2051.1|138
1660098300000|2022-08-10 02:25:00|2054.3|2052.3|2054|2052|2054.3|2052.3|2053.4|2051|96
1660098600000|2022-08-10 02:30:00|2054.3|2051.3|2051.8|2049.8|2054.3|2051.8|2051.6|2049.1|241
1660098900000|2022-08-10 02:35:00|2051.9|2049.9|2051.2|2049.2|2052.4|2049.9|2050.4|2047.9|255
1660099200000|2022-08-10 02:40:00|2051.1|2049.1|2051.5|2049.5|2052.7|2050.2|2050.7|2048.2|178
1660099500000|2022-08-10 02:45:00|2051.6|2049.6|2049.6|2047.6|2052.1|2049.6|2049.6|2047.2|229
1660099800000|2022-08-10 02:50:00|2049.5|2047.5|2049.8|2046.8|2051|2048.6|2049.2|2046.7|166
1660100100000|2022-08-10 02:55:00|2049.9|2046.9|2048.6|2046.6|2050.3|2048.1|2048.5|2046.1|313
1660100400000|2022-08-10 03:00:00|2048.7|2046.7|2049.3|2046.3|2049.8|2047.4|2048.3|2045.7|206
1660100700000|2022-08-10 03:05:00|2049.2|2046.2|2050.3|2048.3|2051|2048.5|2048.8|2046.2|232
1660101000000|2022-08-10 03:10:00|2050.2|2048.2|2049.8|2047.8|2051.3|2048.8|2049.1|2046.4|191
1660101300000|2022-08-10 03:15:00|2050.3|2047.3|2050.3|2048.3|2050.8|2048.5|2049.3|2046.8|165
1660101600000|2022-08-10 03:20:00|2050.9|2047.9|2049.4|2047.4|2051|2048.4|2049.3|2046.9|238
1660101900000|2022-08-10 03:25:00|2049.3|2047.3|2049.8|2047.8|2050.5|2047.9|2049.2|2046.4|144
1660102200000|2022-08-10 03:30:00|2049.7|2047.7|2048.2|2045.2|2050.2|2047.7|2047.7|2044.9|199
1660102500000|2022-08-10 03:35:00|2048.3|2045.3|2048.6|2045.6|2048.7|2046.1|2046.5|2043.9|198
1660102800000|2022-08-10 03:40:00|2048.5|2045.5|2047|2045|2048.5|2045.9|2046|2043.4|134
1660103100000|2022-08-10 03:45:00|2046.9|2044.9|2045.7|2043.7|2047.3|2044.9|2045.4|2042.9|159
1660103400000|2022-08-10 03:50:00|2046|2044|2046.1|2044.1|2046.2|2044.2|2045.4|2043.1|157
1660103700000|2022-08-10 03:55:00|2046.2|2044.2|2045.7|2043.7|2046.3|2044.3|2045.5|2043.5|113
1660104000000|2022-08-10 04:00:00|2045.8|2043.8|2046.3|2044.3|2046.9|2044.5|2045.4|2043.1|135
1660104300000|2022-08-10 04:05:00|2046.1|2044.1|2045.9|2043.9|2046.3|2044.3|2045.5|2043.5|131
1660104600000|2022-08-10 04:10:00|2045.8|2043.8|2045.5|2043.5|2046.3|2044.3|2045.4|2043.4|113
1660104900000|2022-08-10 04:15:00|2045.6|2043.6|2046|2044|2046.2|2044.2|2045.4|2043.4|97
1660105200000|2022-08-10 04:20:00|2045.8|2043.8|2045.5|2043.5|2046.2|2044.1|2045.2|2043.1|87
1660105500000|2022-08-10 04:25:00|2045.4|2043.4|2045.7|2043.7|2046.2|2043.9|2045.3|2042.8|92
1660105800000|2022-08-10 04:30:00|2045.6|2043.6|2044.6|2042.6|2046.1|2043.7|2044.6|2042.6|97
1660106100000|2022-08-10 04:35:00|2044.5|2042.5|2044.4|2042.4|2045.2|2043.2|2044.3|2042|110
1660106400000|2022-08-10 04:40:00|2044.3|2042.3|2045.6|2043.6|2046.1|2044|2044.3|2042|121
1660106700000|2022-08-10 04:45:00|2045.5|2043.5|2044.6|2042.6|2046.2|2044.2|2044.5|2042.2|135
1660107000000|2022-08-10 04:50:00|2044.7|2042.7|2044.7|2042.7|2045.2|2043.1|2044.4|2042.1|110
1660107300000|2022-08-10 04:55:00|2044.5|2042.5|2045.5|2043.5|2046|2043.7|2044.1|2041.7|173
1660107600000|2022-08-10 05:00:00|2045.6|2043.6|2044.4|2042.4|2046|2043.6|2044.2|2041.6|198
1660107900000|2022-08-10 05:05:00|2045.1|2042.1|2044.8|2041.8|2045.5|2043.1|2044.1|2041.6|147
1660108200000|2022-08-10 05:10:00|2044.7|2041.7|2041.2|2039.2|2044.8|2042.4|2040.5|2038|245
1660108500000|2022-08-10 05:15:00|2041.1|2039.1|2039.1|2037.1|2042.5|2040|2039|2036.8|192
1660108800000|2022-08-10 05:20:00|2039|2037|2039.4|2037.4|2040.7|2038.1|2037.6|2035.5|182
1660109100000|2022-08-10 05:25:00|2039.3|2037.3|2040.4|2038.4|2041|2038.9|2039.2|2036.6|179
1660109400000|2022-08-10 05:30:00|2040.7|2038.7|2040|2038|2043|2040.4|2038.7|2036.1|611
1660109700000|2022-08-10 05:35:00|2040.1|2038.1|2039.8|2037.8|2041.4|2039|2039.6|2037.1|410
1660110000000|2022-08-10 05:40:00|2039.7|2037.7|2041|2039|2042.4|2040|2039.2|2036.5|331
1660110300000|2022-08-10 05:45:00|2040.4|2038.4|2042.1|2040.1|2042.7|2040.5|2039.4|2037.4|356
1660110600000|2022-08-10 05:50:00|2042|2040|2041.5|2039.5|2042.9|2040.4|2040.4|2038.1|321
1660110900000|2022-08-10 05:55:00|2041.4|2039.4|2040.4|2037.4|2042.7|2040|2039.8|2037.2|273
1660111200000|2022-08-10 06:00:00|2040.5|2037.5|2041.5|2038.5|2041.5|2039.2|2038.9|2036.5|408
1660111500000|2022-08-10 06:05:00|2041.9|2038.9|2040.6|2038.6|2042.7|2040.4|2040.4|2038|314
1660111800000|2022-08-10 06:10:00|2040.9|2038.9|2041|2039|2042.2|2039.7|2038.9|2036.9|255
1660112100000|2022-08-10 06:15:00|2040.9|2038.9|2039.9|2037.9|2040.9|2038.9|2039|2037|290
1660112400000|2022-08-10 06:20:00|2040|2038|2039.8|2037.8|2040.7|2038.6|2039.3|2037|313
1660112700000|2022-08-10 06:25:00|2039.9|2037.9|2039.8|2037.8|2040.4|2038.1|2038.4|2035.9|283
1660113000000|2022-08-10 06:30:00|2039.9|2037.9|2040.8|2037.8|2040.8|2038.4|2038.3|2035.9|323
1660113300000|2022-08-10 06:35:00|2040.7|2037.7|2038.9|2036.9|2040.8|2038.3|2038.8|2036.8|253
1660113600000|2022-08-10 06:40:00|2039|2037|2041.4|2039.4|2041.4|2039.4|2039|2037|240
1660113900000|2022-08-10 06:45:00|2041.2|2039.2|2044.2|2042.2|2045.7|2043.7|2041|2038.6|347
1660114200000|2022-08-10 06:50:00|2044.3|2042.3|2044.8|2042.8|2045.2|2043.2|2043.6|2041.6|233
1660114500000|2022-08-10 06:55:00|2044.7|2042.7|2043.9|2041.9|2045.1|2042.9|2043.7|2041.7|230
1660114800000|2022-08-10 07:00:00|2044.3|2042.3|2044.5|2042.5|2045.8|2043.8|2042.6|2040.6|381
1660115100000|2022-08-10 07:05:00|2044.6|2042.6|2043.7|2041.7|2045.3|2043.3|2042.8|2040.8|288
1660115400000|2022-08-10 07:10:00|2043.6|2041.6|2041.7|2039.7|2044.7|2042.7|2041.4|2039.2|317
1660115700000|2022-08-10 07:15:00|2041.6|2039.6|2042.1|2040.1|2043.9|2041.9|2041.3|2039.3|364
1660116000000|2022-08-10 07:20:00|2042.2|2040.2|2040.4|2038.4|2042.8|2040.8|2039.8|2037.8|295
1660116300000|2022-08-10 07:25:00|2040.5|2038.5|2040.9|2038.9|2042.1|2039.5|2039.3|2036.9|312
1660116600000|2022-08-10 07:30:00|2040.8|2038.8|2042.7|2040.7|2043.9|2041.5|2040.4|2038.4|394
1660116900000|2022-08-10 07:35:00|2042.8|2040.8|2042.6|2040.6|2043.9|2041.4|2041.6|2039.1|377
1660117200000|2022-08-10 07:40:00|2042.7|2040.7|2042.2|2040.2|2043.2|2041.2|2041.7|2039.5|328
1660117500000|2022-08-10 07:45:00|2042.3|2040.3|2041.6|2039.6|2043.8|2041.4|2041.6|2039.4|295
1660117800000|2022-08-10 07:50:00|2041.5|2039.5|2041|2039|2042.6|2040.6|2040.4|2038.4|348
1660118100000|2022-08-10 07:55:00|2041.1|2039.1|2039.9|2037.9|2042.4|2040|2039.7|2037.7|297
1660118400000|2022-08-10 08:00:00|2039.8|2037.8|2040.9|2038.9|2041.7|2039.7|2039.6|2037.6|408
1660118700000|2022-08-10 08:05:00|2041.4|2038.4|2038.9|2036.9|2041.5|2038.7|2038.3|2036.3|230
1660119000000|2022-08-10 08:10:00|2038.8|2036.8|2037.8|2035.8|2038.9|2036.9|2037.2|2035.2|264
1660119300000|2022-08-10 08:15:00|2037.9|2035.9|2036.5|2034.5|2038.7|2036.4|2036.1|2033.9|330
1660119600000|2022-08-10 08:20:00|2036.6|2034.6|2037.4|2035.4|2038.9|2036.9|2036.3|2034.3|299
1660119900000|2022-08-10 08:25:00|2037.3|2035.3|2038.8|2036.8|2039.5|2037.5|2037.3|2035.3|379
1660120200000|2022-08-10 08:30:00|2038.7|2036.7|2042.4|2040.4|2043.3|2041.3|2038.4|2036.4|263
1660120500000|2022-08-10 08:35:00|2042.3|2040.3|2043.3|2041.3|2043.8|2041.6|2041.8|2039.3|405
1660120800000|2022-08-10 08:40:00|2043.2|2041.2|2044.6|2042.6|2046.5|2044.5|2043.1|2041.1|412
1660121100000|2022-08-10 08:45:00|2044.7|2042.7|2043.9|2041.9|2044.9|2042.8|2043.2|2041.2|243
1660121400000|2022-08-10 08:50:00|2043.8|2041.8|2044.9|2042.9|2045.9|2043.9|2043.2|2041.2|283
1660121700000|2022-08-10 08:55:00|2044.7|2042.7|2044.3|2042.3|2045.5|2043.5|2044.1|2042.1|240
1660122000000|2022-08-10 09:00:00|2044.4|2042.4|2044.3|2042.3|2045.6|2042.9|2043.3|2041.2|325
1660122300000|2022-08-10 09:05:00|2044.2|2042.2|2045.3|2043.3|2045.9|2043.5|2043.7|2041.7|235
1660122600000|2022-08-10 09:10:00|2045.4|2043.4|2047.6|2045.6|2047.8|2045.8|2044.8|2042.8|238
1660122900000|2022-08-10 09:15:00|2047.7|2045.7|2048.7|2046.7|2049.5|2047.2|2047.6|2045.6|228
1660123200000|2022-08-10 09:20:00|2048.6|2046.6|2048.3|2046.3|2049.7|2047.7|2047.9|2045.9|201
1660123500000|2022-08-10 09:25:00|2048.4|2046.4|2050.4|2048.4|2051|2048.6|2048.2|2046.2|372
1660123800000|2022-08-10 09:30:00|2050.6|2048.6|2049.6|2047.6|2051.5|2048.9|2049.4|2047.4|284
1660124100000|2022-08-10 09:35:00|2049.5|2047.5|2049.2|2047.2|2050.6|2048.3|2049|2047|245
1660124400000|2022-08-10 09:40:00|2049.1|2047.1|2050.5|2048.5|2051|2048.5|2047.8|2045.8|269
1660124700000|2022-08-10 09:45:00|2050.4|2048.4|2051.5|2049.5|2051.8|2049.6|2050|2048|275
1660125000000|2022-08-10 09:50:00|2051.4|2049.4|2050.7|2048.7|2052.5|2050.2|2050.6|2048.6|230
1660125300000|2022-08-10 09:55:00|2050.6|2048.6|2050.9|2048.9|2052|2049.5|2049.9|2047.9|295
1660125600000|2022-08-10 10:00:00|2051|2049|2051.4|2049.4|2052.2|2049.6|2050.3|2048.1|205
1660125900000|2022-08-10 10:05:00|2051.5|2049.5|2051.5|2049.5|2052.6|2050|2050.8|2048.5|205
1660126200000|2022-08-10 10:10:00|2051.7|2049.7|2050.8|2048.8|2052.5|2050.1|2050.1|2048.1|232
1660126500000|2022-08-10 10:15:00|2050.9|2048.9|2049.4|2047.4|2051.4|2049|2049.2|2047.2|271
1660126800000|2022-08-10 10:20:00|2049.6|2047.6|2048.4|2046.4|2050.4|2047.9|2048|2046|228
1660127100000|2022-08-10 10:25:00|2048.3|2046.3|2049|2047|2049.9|2047.6|2048.3|2046|176
1660127400000|2022-08-10 10:30:00|2048.9|2046.9|2048.4|2046.4|2049.6|2047.2|2047.3|2044.9|248
1660127700000|2022-08-10 10:35:00|2048.5|2046.5|2045.9|2043.9|2050|2047.6|2045.8|2043.4|321
1660128000000|2022-08-10 10:40:00|2046|2044|2043.9|2041.9|2046.8|2044.7|2043.8|2041.8|221
1660128300000|2022-08-10 10:45:00|2044|2042|2045.5|2043.5|2045.9|2043.9|2043.5|2041|247
1660128600000|2022-08-10 10:50:00|2045.6|2043.6|2046.7|2044.7|2047.5|2044.9|2045.4|2043.3|217
1660128900000|2022-08-10 10:55:00|2046.8|2044.8|2046.4|2044.4|2048.1|2045.8|2046.3|2044.3|153
1660129200000|2022-08-10 11:00:00|2046.3|2044.3|2043.5|2041.5|2046.3|2044.3|2043.3|2040.9|278
1660129500000|2022-08-10 11:05:00|2043.2|2041.2|2044.3|2042.3|2045.2|2043|2043.2|2041|244
1660129800000|2022-08-10 11:10:00|2044.1|2042.1|2043.1|2041.1|2044.9|2042.6|2042.3|2040.2|281
1660130100000|2022-08-10 11:15:00|2043.2|2041.2|2041.9|2039.9|2044.2|2042.2|2041.7|2039.4|235
1660130400000|2022-08-10 11:20:00|2041.7|2039.7|2042|2040|2042.8|2040.6|2040.5|2038.5|368
1660130700000|2022-08-10 11:25:00|2042.1|2040.1|2043|2041|2044.1|2042.1|2042|2039.7|290
1660131000000|2022-08-10 11:30:00|2043.1|2041.1|2042.1|2040.1|2043.7|2041.7|2040.2|2038.2|356
1660131300000|2022-08-10 11:35:00|2042|2040|2045|2043|2045.4|2043.4|2040.8|2038.3|307
1660131600000|2022-08-10 11:40:00|2045.1|2043.1|2048.5|2046.5|2049.1|2046.8|2044.4|2042.4|375
1660131900000|2022-08-10 11:45:00|2048.3|2046.3|2048.2|2046.2|2049|2046.7|2047.4|2044.8|306
1660132200000|2022-08-10 11:50:00|2048|2046|2048.5|2046.5|2048.7|2046.7|2046.8|2044.7|299
1660132500000|2022-08-10 11:55:00|2048.6|2046.6|2049.8|2047.8|2050.1|2048.1|2048|2045.7|341
1660132800000|2022-08-10 12:00:00|2049.9|2047.9|2050.2|2048.2|2050.5|2048.5|2048.7|2046.7|372
1660133100000|2022-08-10 12:05:00|2050.3|2048.3|2050.2|2048.2|2051.8|2049.8|2049.7|2047.7|430
1660133400000|2022-08-10 12:10:00|2050.4|2048.4|2049.2|2047.2|2051.8|2049.8|2048.6|2046.6|380
1660133700000|2022-08-10 12:15:00|2049.1|2047.1|2046.5|2044.5|2050|2048|2045.5|2043.5|596
1660134000000|2022-08-10 12:20:00|2046.6|2044.6|2043.7|2041.7|2047.4|2045.4|2042.4|2040.3|557
1660134300000|2022-08-10 12:25:00|2043.6|2041.6|2044.8|2039.6|2047.3|2044.3|2043.3|2038.3|521
1660134600000|2022-08-10 12:30:00|2045.4|2039.2|2069.3|2066.3|2082.3|2079.3|2045.4|2038.9|1631
1660134900000|2022-08-10 12:35:00|2069.2|2066.2|2077.4|2074.4|2077.8|2074.9|2064.9|2061.9|1239
1660135200000|2022-08-10 12:40:00|2077.7|2074.7|2078.1|2076.1|2082|2079|2075.1|2072.6|1097
1660135500000|2022-08-10 12:45:00|2078.7|2075.7|2076.9|2074.9|2080.7|2077.7|2072|2069.8|948
1660135800000|2022-08-10 12:50:00|2077|2075|2064.4|2061.4|2077.4|2075|2062.9|2060.1|1142
1660136100000|2022-08-10 12:55:00|2064.5|2061.5|2059.5|2056.5|2065.8|2063|2057.1|2054.1|1057
1660136400000|2022-08-10 13:00:00|2059.6|2056.6|2061.4|2059.4|2066.2|2063.2|2058.1|2055.6|1070
1660136700000|2022-08-10 13:05:00|2061.5|2059.5|2059|2057|2064.5|2062|2057.3|2055|937
1660137000000|2022-08-10 13:10:00|2059.1|2057.1|2064.3|2062.3|2065.1|2062.6|2058.8|2056.1|879
1660137300000|2022-08-10 13:15:00|2064.4|2062.4|2069.8|2066.8|2071.4|2068.4|2063.2|2060.6|903
1660137600000|2022-08-10 13:20:00|2069.9|2066.9|2065.4|2062.4|2070.4|2067.9|2063.8|2061.3|770
1660137900000|2022-08-10 13:25:00|2065.3|2062.3|2062.4|2060.4|2065.8|2062.9|2061.9|2059.5|635
1660138200000|2022-08-10 13:30:00|2062.5|2060.5|2058.2|2055.2|2063.4|2060.9|2054.8|2052.3|1097
1660138500000|2022-08-10 13:35:00|2058.1|2055.1|2055|2052|2059|2056.4|2053.1|2050.2|995
1660138800000|2022-08-10 13:40:00|2054.9|2051.9|2061.4|2058.4|2061.4|2058.9|2054.2|2051.7|956
1660139100000|2022-08-10 13:45:00|2061.3|2058.3|2068.8|2066.8|2070.7|2068.1|2060.9|2058.2|922
1660139400000|2022-08-10 13:50:00|2068.7|2066.7|2068.5|2065.5|2072.1|2069.6|2066.5|2064|762
1660139700000|2022-08-10 13:55:00|2068.7|2065.7|2066.7|2063.7|2071.2|2068.7|2065.3|2062.8|792
1660140000000|2022-08-10 14:00:00|2066.6|2063.6|2070.2|2067.2|2075.1|2072.1|2065.2|2062.6|893
1660140300000|2022-08-10 14:05:00|2070.3|2067.3|2071.8|2068.8|2074.2|2071.5|2069.3|2066.6|739
1660140600000|2022-08-10 14:10:00|2072|2069|2068.5|2065.5|2075.7|2073.2|2067.6|2064.9|717
1660140900000|2022-08-10 14:15:00|2068.4|2065.4|2070.8|2068.8|2072.1|2069.5|2067.4|2064.9|666
1660141200000|2022-08-10 14:20:00|2070.7|2068.7|2072|2069|2072.8|2070.8|2066.4|2063.8|671
1660141500000|2022-08-10 14:25:00|2072.1|2069.1|2077.1|2075.1|2078|2075.7|2071.2|2068.8|622
1660141800000|2022-08-10 14:30:00|2077|2075|2081.6|2079.6|2082.5|2079.9|2076.7|2073.9|795
1660142100000|2022-08-10 14:35:00|2081.7|2079.7|2082.2|2080.2|2084.2|2081.6|2079.1|2076.6|685
1660142400000|2022-08-10 14:40:00|2082.1|2080.1|2081.6|2079.6|2082.9|2080.8|2079.8|2077.5|675
1660142700000|2022-08-10 14:45:00|2081.5|2079.5|2081|2079|2085.6|2083.5|2079.8|2077.3|776
1660143000000|2022-08-10 14:50:00|2080.9|2078.9|2080.4|2078.4|2082|2080|2079.6|2077.2|690
1660143300000|2022-08-10 14:55:00|2080.2|2078.2|2083.1|2081.1|2084.1|2081.5|2079.4|2077.4|650
1660143600000|2022-08-10 15:00:00|2083|2081|2083.4|2081.4|2084.6|2082.3|2081.7|2079.2|543
1660143900000|2022-08-10 15:05:00|2083.5|2081.5|2083|2081|2084.7|2082.3|2081.6|2079.4|451
1660144200000|2022-08-10 15:10:00|2082.9|2080.9|2076.3|2074.3|2083|2081|2075|2072.9|651
1660144500000|2022-08-10 15:15:00|2076.4|2074.4|2076.3|2074.3|2077.8|2075.8|2074.4|2072.3|745
1660144800000|2022-08-10 15:20:00|2076.2|2074.2|2080.4|2078.4|2081|2078.6|2075.8|2073.4|522
1660145100000|2022-08-10 15:25:00|2080.5|2077.5|2078.1|2075.1|2080.5|2077.9|2075.9|2073.5|586
1660145400000|2022-08-10 15:30:00|2078|2075|2076.1|2074.1|2078.1|2075.5|2075.1|2073|552
1660145700000|2022-08-10 15:35:00|2076.2|2074.2|2075.1|2072.1|2076.7|2074.2|2073.6|2071.1|559
1660146000000|2022-08-10 15:40:00|2074.9|2071.9|2075.5|2073.5|2076.3|2074|2074.2|2071.9|502
1660146300000|2022-08-10 15:45:00|2075.6|2073.6|2075.7|2073.7|2076.5|2074.1|2074.5|2072|543
1660146600000|2022-08-10 15:50:00|2075.8|2073.8|2076.6|2073.6|2077.2|2074.4|2075.1|2072.6|426
1660146900000|2022-08-10 15:55:00|2076.5|2073.5|2074.2|2072.2|2076.5|2074|2073.6|2071|359
1660147200000|2022-08-10 16:00:00|2074.5|2072.5|2073.7|2071.7|2074.6|2072.6|2072.9|2070.5|413
1660147500000|2022-08-10 16:05:00|2073.4|2071.4|2075.3|2073.3|2076.7|2074.7|2073.4|2071.4|336
1660147800000|2022-08-10 16:10:00|2075.4|2073.4|2075.8|2073.8|2076.8|2074.3|2074.9|2072.4|276
1660148100000|2022-08-10 16:15:00|2075.9|2073.9|2075.8|2073.8|2076.7|2074.4|2075.1|2072.8|296
1660148400000|2022-08-10 16:20:00|2075.7|2073.7|2075.3|2073.3|2076.3|2074.3|2073.7|2071.6|224
1660148700000|2022-08-10 16:25:00|2075.4|2073.4|2078.2|2076.2|2078.7|2076.3|2075.3|2073.3|218
1660149000000|2022-08-10 16:30:00|2078.3|2076.3|2078.2|2076.2|2079|2076.5|2077.5|2075.5|204
1660149300000|2022-08-10 16:35:00|2078.3|2076.3|2079.3|2077.3|2080.2|2077.7|2078.1|2075.7|337
1660149600000|2022-08-10 16:40:00|2079.2|2077.2|2078.2|2076.2|2079.7|2077.3|2078|2075.5|202
1660149900000|2022-08-10 16:45:00|2078.1|2076.1|2076.8|2074.8|2079.2|2076.8|2076.8|2074.8|237
1660150200000|2022-08-10 16:50:00|2076.9|2074.9|2077.3|2075.3|2078.6|2076.3|2076.4|2074.1|337
1660150500000|2022-08-10 16:55:00|2077.2|2075.2|2077.2|2075.2|2078.7|2076.2|2076.8|2074.5|324
1660150800000|2022-08-10 17:00:00|2077.9|2074.9|2075.8|2073.8|2078.3|2075.8|2075.7|2073.3|451
1660151100000|2022-08-10 17:05:00|2075.9|2073.9|2077.4|2075.4|2078.2|2075.9|2075.7|2073.4|318
1660151400000|2022-08-10 17:10:00|2077.3|2075.3|2078.1|2076.1|2079.2|2076.6|2077|2074.7|239
1660151700000|2022-08-10 17:15:00|2077.6|2075.6|2078.1|2076.1|2079.3|2076.7|2077.1|2074.6|225
1660152000000|2022-08-10 17:20:00|2077.8|2075.8|2077.8|2075.8|2078.6|2076.2|2076.2|2073.8|300
1660152300000|2022-08-10 17:25:00|2077.7|2075.7|2075.2|2073.2|2078.4|2075.9|2074.7|2072.3|266
1660152600000|2022-08-10 17:30:00|2075.1|2073.1|2074.5|2072.5|2075.9|2073.4|2072.8|2070.3|261
1660152900000|2022-08-10 17:35:00|2074.4|2072.4|2075.6|2072.6|2075.8|2073.1|2073.4|2071.1|256
1660153200000|2022-08-10 17:40:00|2075.1|2073.1|2075.6|2073.6|2076.3|2074.3|2073.9|2071.5|263
1660153500000|2022-08-10 17:45:00|2075.7|2073.7|2075.2|2073.2|2076.7|2074.3|2074.8|2072.3|218
1660153800000|2022-08-10 17:50:00|2075.1|2073.1|2075.4|2072.4|2076.5|2074.3|2074.6|2072.2|257
1660154100000|2022-08-10 17:55:00|2075.5|2072.5|2071.3|2069.3|2075.5|2073.1|2071|2068.8|242
1660154400000|2022-08-10 18:00:00|2071.4|2069.4|2070.8|2068.8|2072.8|2070.4|2070.1|2067.9|277
1660154700000|2022-08-10 18:05:00|2070.7|2068.7|2069.5|2067.5|2071.7|2069.4|2069.3|2067.3|223
1660155000000|2022-08-10 18:10:00|2069.6|2067.6|2070.2|2068.2|2070.9|2068.9|2069.3|2066.9|235
1660155300000|2022-08-10 18:15:00|2070.3|2068.3|2069.3|2067.3|2070.6|2068.6|2068.6|2066.6|232
1660155600000|2022-08-10 18:20:00|2069.4|2067.4|2067.8|2065.8|2070.6|2068.5|2067.3|2065.3|227
1660155900000|2022-08-10 18:25:00|2067.7|2065.7|2065.2|2063.2|2067.8|2065.8|2065|2062.2|492
1660156200000|2022-08-10 18:30:00|2065.3|2063.3|2064|2062|2066.7|2064.4|2063.2|2060.9|471
1660156500000|2022-08-10 18:35:00|2063.8|2061.8|2064.6|2062.6|2066.1|2064.1|2063.2|2061.2|336
1660156800000|2022-08-10 18:40:00|2064.7|2062.7|2063.7|2061.7|2065.6|2063.6|2063.5|2061.5|319
1660157100000|2022-08-10 18:45:00|2063.6|2061.6|2060.7|2058.7|2063.8|2061.8|2060.3|2058.3|320
1660157400000|2022-08-10 18:50:00|2060.6|2058.6|2059.6|2057.6|2062.4|2060.4|2059.5|2057.4|320
1660157700000|2022-08-10 18:55:00|2059.5|2057.5|2058.6|2055.6|2060.2|2057.8|2056.9|2054.5|399
1660158000000|2022-08-10 19:00:00|2058.4|2055.4|2057.3|2055.3|2059.6|2057.2|2056.9|2054.5|352
1660158300000|2022-08-10 19:05:00|2057.2|2055.2|2059.2|2056.2|2059.8|2057.4|2056|2053.6|264
1660158600000|2022-08-10 19:10:00|2059|2057|2054.8|2052.8|2059.3|2057|2054.5|2052.2|308
1660158900000|2022-08-10 19:15:00|2055|2053|2055.6|2053.6|2056.5|2053.8|2054.6|2052|299
1660159200000|2022-08-10 19:20:00|2055.8|2052.8|2057.4|2054.4|2058|2055.7|2055.4|2052.8|263
1660159500000|2022-08-10 19:25:00|2057.3|2054.3|2056.5|2054.5|2057.8|2055.5|2056.3|2053.8|239
1660159800000|2022-08-10 19:30:00|2056.4|2054.4|2056.9|2053.9|2057.7|2055.4|2055.4|2053.2|250
1660160100000|2022-08-10 19:35:00|2056.4|2054.4|2056.8|2054.8|2058.8|2056.4|2056.3|2054.2|222
1660160400000|2022-08-10 19:40:00|2056.7|2054.7|2058.2|2055.2|2058.4|2056|2055.4|2052.9|248
1660160700000|2022-08-10 19:45:00|2058.3|2055.3|2057.8|2055.8|2058.5|2056|2056.8|2054.4|227
1660161000000|2022-08-10 19:50:00|2057.7|2055.7|2058.6|2056.6|2059.1|2056.7|2057.3|2054.8|176
1660161300000|2022-08-10 19:55:00|2058.5|2056.5|2058|2056|2059.3|2057|2057.4|2055.1|232
1660161600000|2022-08-10 20:00:00|2057.9|2055.9|2059.2|2056.2|2059.6|2057.1|2057.3|2054.7|193
1660161900000|2022-08-10 20:05:00|2058.7|2056.7|2059.9|2057.9|2060.3|2058.3|2058.7|2056.5|110
1660162200000|2022-08-10 20:10:00|2059.8|2057.8|2059.8|2057.8|2061.5|2059.1|2059.8|2057.4|124
1660162500000|2022-08-10 20:15:00|2059.9|2057.9|2060|2058|2060.8|2058.1|2059.6|2057.1|101
1660162800000|2022-08-10 20:20:00|2059.9|2057.9|2059.8|2057.8|2060.8|2058.2|2059.7|2057.1|79
1660163100000|2022-08-10 20:25:00|2060|2058|2060.4|2058.4|2060.9|2058.4|2059.6|2057.1|116
1660163400000|2022-08-10 20:30:00|2060.3|2058.3|2060.7|2058.7|2061.4|2059.1|2060.3|2058.2|70
1660163700000|2022-08-10 20:35:00|2060.8|2058.8|2060.3|2058.3|2061.5|2059.1|2060.1|2057.4|93
1660164000000|2022-08-10 20:40:00|2060.2|2058.2|2060|2058|2060.9|2058.5|2059.9|2057.9|76
1660164300000|2022-08-10 20:45:00|2060.4|2058.4|2060.9|2057.9|2062.1|2059.2|2060.3|2057.4|126
1660164600000|2022-08-10 20:50:00|2060.7|2057.7|2061.3|2058.3|2061.6|2058.6|2059.8|2057.3|130
1660164900000|2022-08-10 20:55:00|2061.2|2058.2|2060.4|2057.4|2066.2|2059.6|2059.8|2055.1|383
1660168800000|2022-08-10 22:00:00|2062.4|2059.4|2062.1|2059.1|2063.6|2060.6|2061.3|2057.4|312
1660169100000|2022-08-10 22:05:00|2062.5|2059.5|2061|2058|2062.5|2059.8|2060.1|2057.2|250
1660169400000|2022-08-10 22:10:00|2060.9|2057.9|2059.5|2057.5|2061|2058.1|2059.2|2056.5|148
1660169700000|2022-08-10 22:15:00|2060|2057|2060|2057|2060.6|2057.8|2059.3|2056.6|145
1660170000000|2022-08-10 22:20:00|2059.9|2056.9|2059.9|2056.9|2060.7|2057.7|2059.2|2056.5|134
1660170300000|2022-08-10 22:25:00|2060|2057|2060|2057|2060.4|2057.9|2059.1|2056.5|115
1660170600000|2022-08-10 22:30:00|2059.9|2056.9|2059.4|2056.4|2060.4|2057.9|2058.6|2056.2|139
1660170900000|2022-08-10 22:35:00|2059.3|2056.3|2059.3|2057.3|2060.3|2057.6|2058.7|2056.1|114
1660171200000|2022-08-10 22:40:00|2059.4|2057.4|2059|2056|2060.5|2057.5|2058.4|2055.8|187
1660171500000|2022-08-10 22:45:00|2059.1|2056.1|2058.8|2055.8|2059.5|2056.8|2058.1|2055.6|121
1660171800000|2022-08-10 22:50:00|2059|2056|2058.3|2056.3|2059.4|2056.9|2058|2055.3|105
1660172100000|2022-08-10 22:55:00|2058.8|2055.8|2059.3|2056.3|2059.7|2057.2|2058.5|2055.7|116
1660172400000|2022-08-10 23:00:00|2059.4|2056.4|2059|2056|2059.4|2056.6|2057.7|2055.4|115
1660172700000|2022-08-10 23:05:00|2058.9|2055.9|2059.4|2056.4|2059.6|2056.9|2058.2|2055.4|126
1660173000000|2022-08-10 23:10:00|2059.3|2056.3|2059.9|2056.9|2059.9|2057.1|2058.7|2055.8|108
1660173300000|2022-08-10 23:15:00|2059.8|2056.8|2059.4|2056.4|2060|2057.4|2058.4|2055.8|126
1660173600000|2022-08-10 23:20:00|2058.7|2056.7|2059.2|2056.2|2059.8|2057.2|2058.5|2055.9|160
1660173900000|2022-08-10 23:25:00|2059.1|2056.1|2059.9|2056.9|2060.2|2057.6|2058.4|2055.9|108
1660174200000|2022-08-10 23:30:00|2060|2057|2059.7|2056.7|2060.3|2057.7|2059|2056.2|120
1660174500000|2022-08-10 23:35:00|2059.8|2056.8|2058.9|2056.9|2059.9|2057.3|2058.7|2056.2|127
1660174800000|2022-08-10 23:40:00|2058.8|2056.8|2059.2|2057.2|2059.8|2057.2|2058.5|2055.9|134
1660175100000|2022-08-10 23:45:00|2059.1|2057.1|2059.8|2056.8|2059.9|2057.2|2058.4|2056|185
1660175400000|2022-08-10 23:50:00|2059.9|2056.9|2059.9|2056.9|2060.7|2058.1|2059.1|2056.5|133
1660175700000|2022-08-10 23:55:00|2059.4|2057.4|2060.9|2057.9|2061|2058.5|2059|2056.5|141
1660176000000|2022-08-11 00:00:00|2060.8|2057.8|2062.3|2059.3|2062.6|2059.6|2060.5|2057.8|200
1660176300000|2022-08-11 00:05:00|2062.4|2059.4|2060.9|2057.9|2062.4|2059.8|2060.4|2057.8|183
1660176600000|2022-08-11 00:10:00|2061|2058|2058.9|2055.9|2061.3|2058.8|2058.6|2055.8|221
1660176900000|2022-08-11 00:15:00|2059|2056|2058.9|2055.9|2060.2|2057.5|2058.4|2055.9|238
1660177200000|2022-08-11 00:20:00|2058.8|2055.8|2059.6|2056.6|2059.9|2057.3|2057.4|2055|188
1660177500000|2022-08-11 00:25:00|2059.5|2056.5|2060.1|2057.1|2060.2|2057.6|2058.4|2055.9|173
1660177800000|2022-08-11 00:30:00|2060.2|2057.2|2058.6|2055.6|2060.6|2057.8|2057.9|2055.3|211
1660178100000|2022-08-11 00:35:00|2058.7|2055.7|2058.2|2056.2|2058.9|2056.3|2057.1|2054.6|177
1660178400000|2022-08-11 00:40:00|2058.1|2056.1|2059.6|2057.6|2060.3|2057.7|2058|2055.3|144
1660178700000|2022-08-11 00:45:00|2059.4|2057.4|2061.6|2059.6|2062.3|2059.8|2059.4|2057.3|154
1660179000000|2022-08-11 00:50:00|2062.1|2059.1|2060.5|2058.5|2062.1|2059.5|2060.2|2057.7|175
1660179300000|2022-08-11 00:55:00|2060.4|2058.4|2060.3|2058.3|2061.7|2058.8|2060.1|2057.7|187
1660179600000|2022-08-11 01:00:00|2060.2|2058.2|2058.2|2055.2|2061.2|2058.4|2057.1|2054.7|438
1660179900000|2022-08-11 01:05:00|2058.3|2055.3|2058.5|2055.5|2058.8|2056.4|2056.3|2053.7|338
1660180200000|2022-08-11 01:10:00|2058.6|2055.6|2058.7|2055.7|2059.9|2057.5|2057.8|2055.2|321
1660180500000|2022-08-11 01:15:00|2058.8|2055.8|2057.2|2054.2|2059.1|2056.8|2056.6|2054.1|325
1660180800000|2022-08-11 01:20:00|2057.3|2054.3|2057.3|2055.3|2058.3|2055.8|2056.3|2053.8|316
1660181100000|2022-08-11 01:25:00|2057.4|2055.4|2057.2|2054.2|2058.2|2055.4|2056.2|2053.6|276
1660181400000|2022-08-11 01:30:00|2056.8|2054.8|2055.7|2052.7|2057.2|2054.9|2054.7|2052.1|394
1660181700000|2022-08-11 01:35:00|2055.8|2052.8|2056.5|2054.5|2057.1|2054.5|2055.1|2052.3|329
1660182000000|2022-08-11 01:40:00|2056.8|2053.8|2056.7|2053.7|2057.7|2055.2|2055.2|2052.6|307
1660182300000|2022-08-11 01:45:00|2056.8|2053.8|2057.2|2055.2|2058.1|2055.4|2056.2|2053.4|348
1660182600000|2022-08-11 01:50:00|2057.1|2055.1|2057.5|2054.5|2058|2055.4|2056|2053.1|296
1660182900000|2022-08-11 01:55:00|2057.3|2054.3|2056.2|2053.2|2057.6|2055|2055.5|2053|308
1660183200000|2022-08-11 02:00:00|2056.1|2054.1|2052.4|2050.4|2056.9|2054.2|2052.2|2050|333
1660183500000|2022-08-11 02:05:00|2052.3|2050.3|2052.6|2050.6|2053.2|2050.7|2050.7|2047.9|405
1660183800000|2022-08-11 02:10:00|2052.7|2050.7|2052.9|2050.9|2054.1|2051.9|2051.9|2049.3|300
1660184100000|2022-08-11 02:15:00|2053|2051|2052.3|2050.3|2054.2|2051.7|2052.2|2049.8|183
1660184400000|2022-08-11 02:20:00|2052.2|2050.2|2052.8|2050.8|2053.7|2051.3|2052|2049.7|159
1660184700000|2022-08-11 02:25:00|2052.9|2050.9|2051.8|2049.8|2053.8|2051.2|2051.2|2048.8|135
1660185000000|2022-08-11 02:30:00|2051.9|2049.9|2050.6|2048.6|2052.3|2049.9|2049.9|2047.5|304
1660185300000|2022-08-11 02:35:00|2050.7|2048.7|2049.2|2047.2|2051.2|2048.7|2048.8|2046.5|296
1660185600000|2022-08-11 02:40:00|2049.6|2046.6|2047.9|2044.9|2049.7|2047.5|2047.2|2044.7|253
1660185900000|2022-08-11 02:45:00|2048|2045|2048|2046|2049.2|2046.8|2047.3|2044.9|259
1660186200000|2022-08-11 02:50:00|2047.9|2045.9|2047.7|2045.7|2049|2046.5|2047.5|2045.1|208
1660186500000|2022-08-11 02:55:00|2047.6|2045.6|2048.2|2046.2|2048.4|2046.2|2047.1|2044.9|228
1660186800000|2022-08-11 03:00:00|2048.3|2046.3|2049.8|2047.8|2050.7|2048.3|2048.2|2046.1|184
1660187100000|2022-08-11 03:05:00|2049.7|2047.7|2048.8|2045.8|2050.2|2048.1|2047.8|2045.3|189
1660187400000|2022-08-11 03:10:00|2048.3|2046.3|2049.3|2046.3|2049.3|2046.5|2047.8|2045.2|193
1660187700000|2022-08-11 03:15:00|2048.9|2046.9|2049.4|2047.4|2050.1|2047.6|2048.3|2045.7|249
1660188000000|2022-08-11 03:20:00|2049.2|2047.2|2049.3|2047.3|2050.3|2047.8|2048.8|2046.4|248
1660188300000|2022-08-11 03:25:00|2049.2|2047.2|2050.7|2047.7|2050.8|2048.4|2049.2|2046.6|241
1660188600000|2022-08-11 03:30:00|2050.6|2047.6|2050|2047|2051.2|2048.6|2049.2|2046.6|230
1660188900000|2022-08-11 03:35:00|2050.1|2047.1|2049.6|2047.6|2050.6|2048|2049.3|2046.9|154
1660189200000|2022-08-11 03:40:00|2049.7|2047.7|2049.6|2047.6|2050.8|2048.2|2049.5|2046.8|116
1660189500000|2022-08-11 03:45:00|2049.5|2047.5|2049.6|2046.6|2050.4|2048|2049|2046.5|135
1660189800000|2022-08-11 03:50:00|2049.5|2046.5|2047.5|2044.5|2049.7|2047.3|2047.4|2044.4|154
1660190100000|2022-08-11 03:55:00|2047.4|2044.4|2046.9|2043.9|2048|2045.6|2045.9|2043.3|170
1660190400000|2022-08-11 04:00:00|2047.1|2044.1|2048.6|2045.6|2048.9|2046.3|2046.2|2043.4|240
1660190700000|2022-08-11 04:05:00|2048.4|2045.4|2048.4|2045.4|2049.1|2046.6|2047.2|2044.7|256
1660191000000|2022-08-11 04:10:00|2047.7|2045.7|2049.8|2046.8|2050.2|2047.6|2047.4|2044.7|197
1660191300000|2022-08-11 04:15:00|2050.1|2047.1|2049.3|2046.3|2050.2|2048|2048.7|2046.3|192
1660191600000|2022-08-11 04:20:00|2048.7|2046.7|2048.7|2046.7|2049.6|2047.2|2047.8|2045.1|193
1660191900000|2022-08-11 04:25:00|2048.6|2046.6|2048.6|2046.6|2049.7|2047.2|2048.4|2045.9|190
1660192200000|2022-08-11 04:30:00|2048.9|2045.9|2047.1|2045.1|2048.9|2046.9|2046.9|2044.5|209
1660192500000|2022-08-11 04:35:00|2047.2|2045.2|2047.4|2044.4|2048.1|2045.6|2046.8|2044.3|136
1660192800000|2022-08-11 04:40:00|2047.3|2044.3|2046.9|2043.9|2047.3|2044.8|2045.9|2043.1|192
1660193100000|2022-08-11 04:45:00|2046.8|2043.8|2046.4|2043.4|2047.1|2044.9|2045.3|2043|210
1660193400000|2022-08-11 04:50:00|2046.5|2043.5|2047.7|2044.7|2047.8|2045.3|2045.9|2043.1|179
1660193700000|2022-08-11 04:55:00|2047.6|2044.6|2047.3|2045.3|2048.3|2045.9|2046.7|2044.2|205
1660194000000|2022-08-11 05:00:00|2047.2|2045.2|2046.2|2044.2|2047.6|2045.3|2045.4|2042.9|258
1660194300000|2022-08-11 05:05:00|2046.1|2044.1|2047.3|2045.3|2048.7|2046.2|2046.1|2044|248
1660194600000|2022-08-11 05:10:00|2047.8|2044.8|2045.9|2043.9|2047.9|2045.5|2045.8|2043.5|158
1660194900000|2022-08-11 05:15:00|2045.8|2043.8|2045.8|2043.8|2046.8|2044.4|2044.7|2042.1|234
1660195200000|2022-08-11 05:20:00|2045.9|2043.9|2046.4|2044.4|2047.3|2044.6|2045.3|2042.8|205
1660195500000|2022-08-11 05:25:00|2046.9|2043.9|2046.4|2043.4|2047.1|2044.6|2045.1|2042.5|251
1660195800000|2022-08-11 05:30:00|2046.5|2043.5|2048.9|2046.9|2049.7|2047.1|2046.2|2043.5|378
1660196100000|2022-08-11 05:35:00|2048.8|2046.8|2051.1|2049.1|2052.4|2049.7|2048.2|2045.8|378
1660196400000|2022-08-11 05:40:00|2050.9|2048.9|2051.4|2049.4|2052.6|2050.2|2050.6|2048.1|381
1660196700000|2022-08-11 05:45:00|2051.5|2049.5|2050.7|2048.7|2052.3|2049.8|2050.6|2047.9|257
1660197000000|2022-08-11 05:50:00|2050.5|2048.5|2050.7|2048.7|2051.7|2049.3|2050.1|2047.6|296
1660197300000|2022-08-11 05:55:00|2050.8|2048.8|2050.8|2048.8|2051.6|2049.1|2050.2|2047.7|318
1660197600000|2022-08-11 06:00:00|2050.9|2048.9|2049.6|2047.6|2051.3|2049.2|2048.8|2046.4|415
1660197900000|2022-08-11 06:05:00|2049.5|2047.5|2051.5|2049.5|2052.2|2049.5|2049.4|2047.1|325
1660198200000|2022-08-11 06:10:00|2051.4|2049.4|2050.4|2048.4|2051.6|2049.5|2049.3|2046.8|355
1660198500000|2022-08-11 06:15:00|2050.5|2048.5|2052.3|2050.3|2052.9|2050.4|2048.7|2046.2|413
1660198800000|2022-08-11 06:20:00|2052.4|2050.4|2053.5|2051.5|2054.1|2051.6|2051.2|2049.1|408
1660199100000|2022-08-11 06:25:00|2053.4|2051.4|2052|2050|2054|2051.6|2051.4|2049|338
1660199400000|2022-08-11 06:30:00|2052.2|2050.2|2051.7|2048.7|2053|2050.6|2050.8|2048.7|350
1660199700000|2022-08-11 06:35:00|2051.9|2048.9|2051|2049|2052|2049.7|2050.1|2047.9|489
1660200000000|2022-08-11 06:40:00|2050.7|2048.7|2051.9|2049.9|2052.3|2050.1|2050.2|2047.9|399
1660200300000|2022-08-11 06:45:00|2052|2050|2054.6|2052.6|2055.1|2052.9|2051.9|2049.5|314
1660200600000|2022-08-11 06:50:00|2054.7|2052.7|2056.2|2054.2|2058|2055.6|2054.2|2051.8|315
1660200900000|2022-08-11 06:55:00|2056.1|2054.1|2056.5|2054.5|2058.1|2056.1|2055.1|2052.9|298
1660201200000|2022-08-11 07:00:00|2056.2|2054.2|2052.8|2050.8|2057|2054.6|2052.3|2050.3|373
1660201500000|2022-08-11 07:05:00|2052.7|2050.7|2052.6|2050.6|2054|2051.5|2052.1|2049.7|310
1660201800000|2022-08-11 07:10:00|2052.7|2050.7|2054.5|2052.5|2055.3|2053.2|2052.6|2050.3|321
1660202100000|2022-08-11 07:15:00|2054.4|2052.4|2055.1|2053.1|2055.2|2053.1|2052.5|2050.5|342
1660202400000|2022-08-11 07:20:00|2055.3|2053.3|2053.7|2051.7|2058.3|2056|2053.6|2051.6|328
1660202700000|2022-08-11 07:25:00|2053.6|2051.6|2053.5|2051.5|2055.4|2052.8|2053.2|2051.1|353
1660203000000|2022-08-11 07:30:00|2053.4|2051.4|2054|2052|2055.1|2052.7|2052.2|2050.2|316
1660203300000|2022-08-11 07:35:00|2053.9|2051.9|2050.9|2048.9|2054.3|2052|2050.6|2048.6|248
1660203600000|2022-08-11 07:40:00|2050.8|2048.8|2050.9|2048.9|2051.6|2049.1|2050|2047.9|214
1660203900000|2022-08-11 07:45:00|2050.8|2048.8|2049.8|2047.8|2052|2049.5|2049|2047|253
1660204200000|2022-08-11 07:50:00|2049.6|2047.6|2051|2048|2051.1|2048.6|2048.5|2046|368
1660204500000|2022-08-11 07:55:00|2050.7|2048.7|2051.9|2048.9|2051.9|2049.4|2049.4|2047.2|306
1660204800000|2022-08-11 08:00:00|2051.6|2048.6|2046.5|2044.5|2052|2049.3|2045.1|2043.1|383
1660205100000|2022-08-11 08:05:00|2046.4|2044.4|2046.2|2044.2|2046.9|2044.7|2045.1|2042.9|277
1660205400000|2022-08-11 08:10:00|2046.4|2044.4|2047.5|2045.5|2047.6|2045.6|2045.6|2043.6|252
1660205700000|2022-08-11 08:15:00|2047.6|2045.6|2047.6|2045.6|2048.9|2046.7|2047.1|2045.1|195
1660206000000|2022-08-11 08:20:00|2047.7|2045.7|2047.7|2045.7|2049.2|2046.7|2047.5|2045.1|295
1660206300000|2022-08-11 08:25:00|2047.6|2045.6|2042.5|2040.5|2048|2045.6|2042.3|2040.2|396
1660206600000|2022-08-11 08:30:00|2042.2|2040.2|2041.8|2039.8|2043.1|2040.8|2040|2037.8|373
1660206900000|2022-08-11 08:35:00|2042.1|2040.1|2044.5|2042.5|2045.1|2042.6|2041.5|2039.3|388
1660207200000|2022-08-11 08:40:00|2044.6|2042.6|2045.4|2043.4|2045.9|2043.5|2043.5|2041.5|315
1660207500000|2022-08-11 08:45:00|2045.3|2043.3|2044.3|2042.3|2045.5|2043.5|2043.4|2041.2|290
1660207800000|2022-08-11 08:50:00|2044.5|2042.5|2045.9|2043.9|2046.5|2044|2043.4|2041.1|343
1660208100000|2022-08-11 08:55:00|2045.8|2043.8|2050.1|2048.1|2050.7|2048.7|2045.8|2043.8|362
1660208400000|2022-08-11 09:00:00|2050.2|2048.2|2049.9|2047.9|2051|2049|2048.9|2046.6|431
1660208700000|2022-08-11 09:05:00|2050|2048|2049.1|2047.1|2050.6|2048.1|2048.8|2046.7|333
1660209000000|2022-08-11 09:10:00|2049|2047|2049|2047|2050.3|2048|2048.9|2046.6|262
1660209300000|2022-08-11 09:15:00|2049.1|2047.1|2049.6|2047.6|2049.9|2047.6|2047.6|2045.6|262
1660209600000|2022-08-11 09:20:00|2049.5|2047.5|2049.5|2047.5|2050|2047.9|2048.4|2046.4|257
1660209900000|2022-08-11 09:25:00|2049.4|2047.4|2049.8|2047.8|2050.5|2048.2|2048.5|2046.2|396
1660210200000|2022-08-11 09:30:00|2049.9|2047.9|2051.9|2049.9|2052.3|2050.3|2049.9|2047.7|330
1660210500000|2022-08-11 09:35:00|2051.7|2049.7|2051.5|2049.5|2052.9|2050.8|2051|2049|280
1660210800000|2022-08-11 09:40:00|2051.4|2049.4|2051.6|2049.6|2051.8|2049.8|2049.8|2047.4|295
1660211100000|2022-08-11 09:45:00|2051.8|2049.8|2053.6|2051.6|2054|2052|2051.4|2049.1|326
1660211400000|2022-08-11 09:50:00|2053.5|2051.5|2055|2053|2055.1|2053.1|2052.6|2050.3|255
1660211700000|2022-08-11 09:55:00|2055.1|2053.1|2055.6|2053.6|2055.6|2053.6|2054.3|2052.3|228
1660212000000|2022-08-11 10:00:00|2055|2053|2052.3|2050.3|2055.6|2053.6|2051.7|2049.7|415
1660212300000|2022-08-11 10:05:00|2052.2|2050.2|2052.9|2050.9|2053.5|2051.1|2051.9|2049.9|274
1660212600000|2022-08-11 10:10:00|2052.6|2050.6|2055.2|2053.2|2055.8|2053.6|2052.5|2050.5|305
1660212900000|2022-08-11 10:15:00|2055.1|2053.1|2056.6|2054.6|2056.9|2054.9|2055|2052.6|214
1660213200000|2022-08-11 10:20:00|2056.7|2054.7|2055.1|2053.1|2056.8|2054.8|2054.7|2052.6|222
1660213500000|2022-08-11 10:25:00|2055|2053|2054.5|2052.5|2056|2053.6|2053.9|2051.5|216
1660213800000|2022-08-11 10:30:00|2054.4|2052.4|2056.5|2054.5|2056.8|2054.8|2053.9|2051.6|186
1660214100000|2022-08-11 10:35:00|2056.6|2054.6|2056.2|2054.2|2057.3|2055.1|2055.9|2053.7|207
1660214400000|2022-08-11 10:40:00|2056.1|2054.1|2055.8|2053.8|2057.9|2055.9|2055.5|2053.1|233
1660214700000|2022-08-11 10:45:00|2055.7|2053.7|2055.6|2053.6|2056.1|2054.1|2055|2053|172
1660215000000|2022-08-11 10:50:00|2055.5|2053.5|2054.3|2052.3|2055.5|2053.5|2052.6|2050.2|179
1660215300000|2022-08-11 10:55:00|2054.5|2052.5|2055.5|2053.5|2056.1|2053.7|2054.2|2052.2|251
1660215600000|2022-08-11 11:00:00|2054.6|2052.6|2056.5|2054.5|2057|2055|2053.9|2051.9|241
1660215900000|2022-08-11 11:05:00|2056.4|2054.4|2056.5|2054.5|2056.6|2054.6|2054.4|2052.4|255
1660216200000|2022-08-11 11:10:00|2056.4|2054.4|2053.9|2051.9|2056.6|2054.6|2053.6|2051.5|302
1660216500000|2022-08-11 11:15:00|2054|2052|2056.3|2054.3|2056.7|2054.7|2054|2052|219
1660216800000|2022-08-11 11:20:00|2056.1|2054.1|2054.6|2052.6|2056.4|2054.2|2054.3|2052.1|251
1660217100000|2022-08-11 11:25:00|2054.7|2052.7|2057.3|2055.3|2057.5|2055.5|2054.5|2052.3|314
1660217400000|2022-08-11 11:30:00|2057.2|2055.2|2057.8|2055.8|2058.9|2056.9|2056.8|2054.8|393
1660217700000|2022-08-11 11:35:00|2057.7|2055.7|2059.6|2057.6|2059.8|2057.8|2056.9|2054.9|354
1660218000000|2022-08-11 11:40:00|2059.7|2057.7|2060.1|2058.1|2061|2058.8|2058.8|2056.8|487
1660218300000|2022-08-11 11:45:00|2060.2|2058.2|2060.5|2058.5|2061.9|2059.5|2059.6|2057.2|458
1660218600000|2022-08-11 11:50:00|2060.6|2058.6|2060.5|2058.5|2061.7|2059.7|2060.3|2058.3|365
1660218900000|2022-08-11 11:55:00|2060.2|2058.2|2061.6|2059.6|2061.8|2059.8|2059.8|2057.4|308
1660219200000|2022-08-11 12:00:00|2061.7|2059.7|2063.3|2061.3|2063.8|2061.8|2060.5|2058.5|490
1660219500000|2022-08-11 12:05:00|2063.1|2061.1|2062|2060|2063.9|2061.9|2061.8|2059.8|451
1660219800000|2022-08-11 12:10:00|2061.7|2059.7|2063.4|2061.4|2064.4|2062|2061.4|2059.1|495
1660220100000|2022-08-11 12:15:00|2063.5|2061.5|2063.5|2061.5|2064.5|2062.5|2062.5|2060.5|373
1660220400000|2022-08-11 12:20:00|2063.9|2061.9|2061.6|2059.6|2064.6|2062.6|2060.9|2058.5|477
1660220700000|2022-08-11 12:25:00|2061.4|2059.4|2061.2|2058.2|2062.5|2060.1|2060.2|2057.3|505
1660221000000|2022-08-11 12:30:00|2061.1|2058.1|2051.1|2048.1|2063.8|2060.8|2050.1|2047.8|1138
1660221300000|2022-08-11 12:35:00|2050.8|2047.8|2049.7|2047.7|2051.4|2049.3|2046.9|2044.5|961
1660221600000|2022-08-11 12:40:00|2049.6|2047.6|2055.2|2052.2|2055.5|2053.5|2049.6|2047.3|747
1660221900000|2022-08-11 12:45:00|2055.5|2052.5|2059.6|2057.6|2060.7|2058.7|2055|2052.5|810
1660222200000|2022-08-11 12:50:00|2059.5|2057.5|2058.4|2056.4|2061.3|2059.3|2057.7|2055.7|625
1660222500000|2022-08-11 12:55:00|2058.5|2056.5|2055.4|2053.4|2059.4|2057.4|2053|2051|504
1660222800000|2022-08-11 13:00:00|2055.3|2053.3|2055.6|2053.6|2058.7|2056.7|2052.4|2050.4|675
1660223100000|2022-08-11 13:05:00|2055.7|2053.7|2055.8|2053.8|2057.5|2055.5|2053.2|2051.2|547
1660223400000|2022-08-11 13:10:00|2055.7|2053.7|2054.4|2052.4|2056.3|2054.3|2053.4|2051.4|566
1660223700000|2022-08-11 13:15:00|2054.3|2052.3|2049.9|2047.9|2054.6|2052.6|2049.2|2047|614
1660224000000|2022-08-11 13:20:00|2050.1|2048.1|2048.1|2046.1|2050.5|2048.5|2047.9|2045.9|407
1660224300000|2022-08-11 13:25:00|2048.2|2046.2|2049.3|2047.3|2050|2047.8|2046.9|2044.9|508
1660224600000|2022-08-11 13:30:00|2049.4|2047.4|2042.3|2040.3|2051.2|2048.8|2042|2039.8|790
1660224900000|2022-08-11 13:35:00|2042.4|2040.4|2048.1|2046.1|2048.2|2046.2|2042|2040|900
1660225200000|2022-08-11 13:40:00|2048|2046|2049.1|2047.1|2050.5|2048.5|2046.6|2044.6|689
1660225500000|2022-08-11 13:45:00|2049.2|2047.2|2053.8|2051.8|2054.6|2052.3|2047.5|2045.5|682
1660225800000|2022-08-11 13:50:00|2053.9|2051.9|2057.8|2055.8|2060.6|2058.6|2053.4|2051.4|588
1660226100000|2022-08-11 13:55:00|2057.9|2055.9|2056.6|2054.6|2059.8|2057.8|2055.3|2053.3|631
1660226400000|2022-08-11 14:00:00|2056.7|2054.7|2058.5|2056.5|2058.7|2056.7|2055.4|2053.4|613
1660226700000|2022-08-11 14:05:00|2058.4|2056.4|2054.4|2052.4|2059.5|2057.5|2053.6|2051.6|538
1660227000000|2022-08-11 14:10:00|2054.5|2052.5|2052.9|2050.9|2054.5|2052.5|2051.5|2049.5|554
1660227300000|2022-08-11 14:15:00|2053|2051|2056.3|2054.3|2057.3|2055.3|2051.7|2049.7|660
1660227600000|2022-08-11 14:20:00|2056.2|2054.2|2055|2053|2057.3|2055.3|2054.4|2052.2|485
1660227900000|2022-08-11 14:25:00|2054.9|2052.9|2052|2050|2055.7|2053.7|2051.5|2049.5|519
1660228200000|2022-08-11 14:30:00|2051.9|2049.9|2048.4|2046.4|2053.6|2051.6|2047.5|2045.5|521
1660228500000|2022-08-11 14:35:00|2048.2|2046.2|2047.8|2045.8|2050.4|2048.4|2047|2045|495
1660228800000|2022-08-11 14:40:00|2047.7|2045.7|2047.9|2045.9|2048.5|2046.5|2044.8|2042.8|583
1660229100000|2022-08-11 14:45:00|2048|2046|2050|2048|2051.9|2049.9|2047.4|2045.4|518
1660229400000|2022-08-11 14:50:00|2049.9|2047.9|2050|2048|2051.9|2049.9|2048.4|2046.1|565
1660229700000|2022-08-11 14:55:00|2049.9|2047.9|2048.1|2046.1|2052|2050|2047.6|2045.6|572
1660230000000|2022-08-11 15:00:00|2048.2|2046.2|2049.3|2047.3|2051.2|2048.9|2047.7|2045.7|418
1660230300000|2022-08-11 15:05:00|2049.4|2047.4|2044.1|2042.1|2050.3|2048.3|2043.4|2041.4|601
1660230600000|2022-08-11 15:10:00|2044|2042|2038.4|2036.4|2044.4|2042.4|2038.3|2036.3|612
1660230900000|2022-08-11 15:15:00|2038.1|2036.1|2029.4|2027.4|2038.1|2036.1|2028.4|2026.4|827
1660231200000|2022-08-11 15:20:00|2029.5|2027.5|2029.3|2027.3|2032.3|2030.3|2025.4|2023.4|788
1660231500000|2022-08-11 15:25:00|2029.4|2027.4|2030.8|2028.8|2031.2|2029.2|2026.9|2024.9|682
1660231800000|2022-08-11 15:30:00|2030.7|2028.7|2033.7|2031.7|2035.2|2033.2|2029.3|2027.3|625
1660232100000|2022-08-11 15:35:00|2033.9|2031.9|2036.9|2034.9|2037.2|2035.2|2033.7|2031.7|529
1660232400000|2022-08-11 15:40:00|2036.6|2034.6|2037.3|2035.3|2038.2|2036.2|2036.3|2034.3|449
1660232700000|2022-08-11 15:45:00|2037.2|2035.2|2039.7|2037.7|2040.2|2038.2|2036.2|2034.2|428
1660233000000|2022-08-11 15:50:00|2039.6|2037.6|2039.3|2036.3|2039.9|2037.9|2037.5|2035.5|411
1660233300000|2022-08-11 15:55:00|2039.2|2036.2|2037.3|2035.3|2039.7|2037.4|2037.2|2035.2|388
1660233600000|2022-08-11 16:00:00|2037.6|2035.6|2039.7|2037.7|2040.4|2038.4|2037.3|2035.3|371
1660233900000|2022-08-11 16:05:00|2039.8|2037.8|2038.4|2036.4|2040.2|2038.2|2037.8|2035.8|404
1660234200000|2022-08-11 16:10:00|2038.7|2036.7|2040.7|2038.7|2041.2|2038.9|2038.1|2036.1|380
1660234500000|2022-08-11 16:15:00|2040.8|2038.8|2040.4|2038.4|2041.4|2039.4|2039.2|2037.2|393
1660234800000|2022-08-11 16:20:00|2040.7|2038.7|2039.9|2037.9|2040.8|2038.8|2038.7|2036.7|304
1660235100000|2022-08-11 16:25:00|2039.6|2037.6|2037.6|2035.6|2039.9|2037.9|2037.4|2035.4|411
1660235400000|2022-08-11 16:30:00|2037.7|2035.7|2035.8|2033.8|2038.2|2036.2|2035.5|2033.5|298
1660235700000|2022-08-11 16:35:00|2035.7|2033.7|2037|2035|2037.5|2035.5|2035.5|2033.5|305
1660236000000|2022-08-11 16:40:00|2036.9|2034.9|2037.2|2035.2|2037.5|2035.5|2036.4|2034.4|253
1660236300000|2022-08-11 16:45:00|2037.3|2035.3|2036.1|2034.1|2037.9|2035.9|2036.1|2034.1|343
1660236600000|2022-08-11 16:50:00|2036.2|2034.2|2035.2|2033.2|2036.8|2034.8|2034.8|2032.8|222
1660236900000|2022-08-11 16:55:00|2035.1|2033.1|2035|2033|2036.4|2034.4|2034.5|2032.5|265
1660237200000|2022-08-11 17:00:00|2035.1|2033.1|2035.7|2033.7|2036.8|2034.8|2034.1|2032.1|437
1660237500000|2022-08-11 17:05:00|2035.8|2033.8|2036.2|2034.2|2036.9|2034.9|2035.3|2033.3|312
1660237800000|2022-08-11 17:10:00|2036.1|2034.1|2038.2|2036.2|2038.9|2036.8|2036.1|2034.1|340
1660238100000|2022-08-11 17:15:00|2038.3|2036.3|2039.9|2037.9|2040.3|2038.3|2038|2035.8|268
1660238400000|2022-08-11 17:20:00|2040|2038|2040.7|2038.7|2042.2|2040.2|2039.5|2037.5|409
1660238700000|2022-08-11 17:25:00|2040.8|2038.8|2039.7|2037.7|2041.2|2039.2|2039.5|2037.5|281
1660239000000|2022-08-11 17:30:00|2039.6|2037.6|2035.8|2033.8|2039.8|2037.8|2035.8|2033.8|294
1660239300000|2022-08-11 17:35:00|2035.7|2033.7|2035.4|2033.4|2036.7|2034.7|2035.1|2033.1|261
1660239600000|2022-08-11 17:40:00|2035.5|2033.5|2035.3|2033.3|2036.6|2034.3|2034.8|2032.8|232
1660239900000|2022-08-11 17:45:00|2035.2|2033.2|2033.3|2031.3|2035.3|2033.3|2033.2|2031.2|296
1660240200000|2022-08-11 17:50:00|2033.2|2031.2|2032.8|2030.8|2033.8|2031.8|2032.4|2030.4|208
1660240500000|2022-08-11 17:55:00|2032.7|2030.7|2032.5|2030.5|2033.1|2031|2032.2|2030.1|159
1660240800000|2022-08-11 18:00:00|2032.4|2030.4|2031.8|2029.8|2032.7|2030.7|2031.1|2029.1|195
1660241100000|2022-08-11 18:05:00|2031.7|2029.7|2031.4|2029.4|2032|2030|2030.8|2028.8|225
1660241400000|2022-08-11 18:10:00|2031.5|2029.5|2031|2029|2032.4|2030.4|2030.8|2028.8|232
1660241700000|2022-08-11 18:15:00|2031.1|2029.1|2031.4|2029.4|2031.7|2029.7|2029.4|2027.4|259
1660242000000|2022-08-11 18:20:00|2031.3|2029.3|2031.5|2029.5|2031.7|2029.7|2030.4|2028.3|225
1660242300000|2022-08-11 18:25:00|2031.6|2029.6|2031.5|2029.5|2031.9|2029.9|2030.9|2028.6|266
1660242600000|2022-08-11 18:30:00|2031.4|2029.4|2030.7|2028.7|2031.5|2029.5|2028.2|2026.2|246
1660242900000|2022-08-11 18:35:00|2030.6|2028.6|2030.3|2028.3|2031.3|2029.3|2029.9|2027.6|301
1660243200000|2022-08-11 18:40:00|2030.1|2028.1|2030.6|2028.6|2031.5|2029.5|2029.4|2027.1|279
1660243500000|2022-08-11 18:45:00|2030.7|2028.7|2029.9|2027.9|2030.7|2028.7|2029|2027|279
1660243800000|2022-08-11 18:50:00|2030|2028|2029.1|2027.1|2030.2|2028.2|2028.5|2026.5|182
1660244100000|2022-08-11 18:55:00|2029.3|2027.3|2030|2028|2030.3|2028.3|2028.3|2026.3|226
1660244400000|2022-08-11 19:00:00|2030.2|2028.2|2030.1|2028.1|2030.6|2028.6|2029.3|2027.2|308
1660244700000|2022-08-11 19:05:00|2030.2|2028.2|2029.6|2027.6|2030.6|2028.6|2029|2027|229
1660245000000|2022-08-11 19:10:00|2029.9|2027.9|2028.5|2026.5|2030.1|2028.1|2027.4|2025.4|270
1660245300000|2022-08-11 19:15:00|2028.4|2026.4|2028.5|2026.5|2029.8|2027.5|2027.9|2025.7|337
1660245600000|2022-08-11 19:20:00|2028.4|2026.4|2029.2|2027.2|2029.7|2027.7|2028.3|2026.3|169
1660245900000|2022-08-11 19:25:00|2029.1|2027.1|2031.2|2029.2|2031.2|2029.2|2028.9|2026.4|124
1660246200000|2022-08-11 19:30:00|2031.1|2029.1|2031.7|2029.7|2032.2|2030.1|2030.4|2028.4|194
1660246500000|2022-08-11 19:35:00|2031.8|2029.8|2030|2028|2031.9|2029.9|2029.5|2027.4|161
1660246800000|2022-08-11 19:40:00|2030.1|2028.1|2030|2028|2031.3|2029.1|2029.5|2027.3|216
1660247100000|2022-08-11 19:45:00|2030.6|2027.6|2028.4|2026.4|2030.6|2028.4|2028.3|2025.9|205
1660247400000|2022-08-11 19:50:00|2028.5|2026.5|2028|2026|2029.2|2027|2027.9|2025.7|259
1660247700000|2022-08-11 19:55:00|2028.1|2026.1|2027.7|2025.7|2029|2026.9|2027|2024.6|292
1660248000000|2022-08-11 20:00:00|2027.4|2025.4|2028.9|2026.9|2029.7|2027.1|2027.4|2025.4|232
1660248300000|2022-08-11 20:05:00|2029|2027|2029.9|2026.9|2029.9|2027.6|2028.6|2026.3|128
1660248600000|2022-08-11 20:10:00|2030.1|2027.1|2029.5|2027.5|2030.1|2027.7|2028.8|2026.6|109
1660248900000|2022-08-11 20:15:00|2029.4|2027.4|2030.3|2028.3|2030.5|2028.4|2029.3|2026.8|162
1660249200000|2022-08-11 20:20:00|2030.2|2028.2|2031.6|2028.6|2031.8|2029.4|2030.2|2027.8|101
1660249500000|2022-08-11 20:25:00|2031.5|2028.5|2031.7|2029.7|2032.3|2029.9|2030.8|2028.5|88
1660249800000|2022-08-11 20:30:00|2031.6|2029.6|2032.4|2030.4|2033|2030.6|2030.8|2028.3|113
1660250100000|2022-08-11 20:35:00|2032.6|2029.6|2032.6|2030.6|2033.4|2031|2031.8|2029.5|105
1660250400000|2022-08-11 20:40:00|2032.5|2030.5|2032.1|2029.1|2032.9|2030.5|2031.7|2029.1|126
1660250700000|2022-08-11 20:45:00|2032.2|2029.2|2032.4|2029.4|2032.7|2029.9|2031.4|2029|94
1660251000000|2022-08-11 20:50:00|2032.3|2029.3|2032.9|2029.9|2033|2030.1|2031.8|2028.8|100
1660251300000|2022-08-11 20:55:00|2032.8|2029.8|2033.1|2030.1|2036|2030.7|2031.6|2027.2|209
1660255200000|2022-08-11 22:00:00|2032.1|2029.1|2032.7|2029.7|2035.9|2030.1|2032.1|2025.2|271
1660255500000|2022-08-11 22:05:00|2032.8|2029.8|2031.8|2028.8|2034.5|2029.9|2031.2|2027.1|163
1660255800000|2022-08-11 22:10:00|2032|2029|2031.2|2028.2|2032.6|2029|2031.1|2027.5|91
1660256100000|2022-08-11 22:15:00|2031.3|2028.3|2030.3|2027.3|2035.1|2028.6|2030.2|2025.2|101
1660256400000|2022-08-11 22:20:00|2030.2|2027.2|2030.3|2027.3|2033.2|2028.1|2028.2|2024.5|199
1660256700000|2022-08-11 22:25:00|2030.4|2027.4|2029.5|2026.5|2030.9|2028.4|2029.2|2026.4|145
1660257000000|2022-08-11 22:30:00|2029.4|2026.4|2029.5|2026.5|2029.8|2027.3|2028.6|2026|131
1660257300000|2022-08-11 22:35:00|2029.4|2026.4|2028.2|2025.2|2029.5|2027|2028|2025.2|90
1660257600000|2022-08-11 22:40:00|2028.3|2025.3|2030.2|2027.2|2030.4|2027.7|2027.9|2025.3|129
1660257900000|2022-08-11 22:45:00|2030.1|2027.1|2030|2027|2030.5|2028.1|2029.4|2026.4|135
1660258200000|2022-08-11 22:50:00|2030.1|2027.1|2030.6|2027.6|2031.1|2028.6|2029.9|2026.9|114
1660258500000|2022-08-11 22:55:00|2030.7|2027.7|2030.3|2027.3|2031|2028.5|2029.9|2027.3|120
1660258800000|2022-08-11 23:00:00|2030.4|2027.4|2029.7|2026.7|2030.9|2028.4|2028.7|2025.9|113
1660259100000|2022-08-11 23:05:00|2029.6|2026.6|2027.9|2025.9|2030.4|2027.4|2027.9|2025.3|125
1660259400000|2022-08-11 23:10:00|2028.4|2025.4|2027.9|2025.9|2029.3|2026.6|2027.6|2025.1|82
1660259700000|2022-08-11 23:15:00|2028.3|2025.3|2028.2|2025.2|2028.6|2026.1|2027.7|2025|67
1660260000000|2022-08-11 23:20:00|2028.1|2025.1|2028.5|2025.5|2028.6|2026.1|2027.5|2024.8|108
1660260300000|2022-08-11 23:25:00|2028.4|2025.4|2028.1|2026.1|2029|2026.4|2027.8|2025.3|88
1660260600000|2022-08-11 23:30:00|2027.9|2025.9|2028|2025|2028.6|2026.1|2027.2|2024.6|150
1660260900000|2022-08-11 23:35:00|2028.2|2025.2|2028.4|2025.4|2028.8|2026.2|2027.4|2024.8|128
1660261200000|2022-08-11 23:40:00|2028.3|2025.3|2028.5|2025.5|2029.1|2026.3|2027.7|2024.9|110
1660261500000|2022-08-11 23:45:00|2028.4|2025.4|2027.7|2025.7|2028.9|2026.5|2027.1|2024.5|180
1660261800000|2022-08-11 23:50:00|2027.6|2025.6|2029.8|2026.8|2030|2027.6|2027.4|2025.1|167
1660262100000|2022-08-11 23:55:00|2029.9|2026.9|2028.7|2026.7|2030.3|2027.9|2028.5|2026.2|209
1660262400000|2022-08-12 00:00:00|2028.8|2026.8|2028.8|2025.8|2030.4|2027.9|2026.8|2024.2|321
1660262700000|2022-08-12 00:05:00|2028.7|2025.7|2027.7|2025.7|2029|2026.5|2027.2|2024.9|213
1660263000000|2022-08-12 00:10:00|2027.8|2025.8|2027|2024|2028.8|2026.1|2026.2|2023.7|279
1660263300000|2022-08-12 00:15:00|2027.3|2024.3|2027.6|2025.6|2028.7|2026|2026.6|2024.1|326
1660263600000|2022-08-12 00:20:00|2027.5|2025.5|2028|2025|2028.7|2026.4|2027.2|2024.7|179
1660263900000|2022-08-12 00:25:00|2027.9|2024.9|2026.7|2024.7|2028.2|2025.9|2026.6|2024.1|173
1660264200000|2022-08-12 00:30:00|2026.6|2024.6|2026.2|2024.2|2027.2|2024.8|2025.4|2022.9|176
1660264500000|2022-08-12 00:35:00|2026|2024|2026.5|2024.5|2027.1|2024.7|2025.5|2023.1|238
1660264800000|2022-08-12 00:40:00|2026.6|2024.6|2026.3|2024.3|2026.9|2024.9|2025.2|2022.9|172
1660265100000|2022-08-12 00:45:00|2026.2|2024.2|2026.3|2024.3|2027|2025|2025.7|2023.1|201
1660265400000|2022-08-12 00:50:00|2026.4|2024.4|2027.7|2025.7|2028.5|2026.2|2026.2|2024|245
1660265700000|2022-08-12 00:55:00|2027.6|2025.6|2027.9|2025.9|2028.6|2026.3|2027.1|2024.7|217
1660266000000|2022-08-12 01:00:00|2027.7|2025.7|2030.2|2028.2|2031|2028.7|2025.8|2023.2|592
1660266300000|2022-08-12 01:05:00|2030.1|2028.1|2028|2026|2031.5|2029|2028|2025.6|445
1660266600000|2022-08-12 01:10:00|2028.1|2026.1|2030.6|2028.6|2031.1|2028.7|2028.1|2026.1|372
1660266900000|2022-08-12 01:15:00|2030.5|2028.5|2029.8|2027.8|2032.1|2029.6|2029.7|2027.3|279
1660267200000|2022-08-12 01:20:00|2029.9|2027.9|2030.4|2027.4|2030.4|2028|2028.8|2026.6|223
1660267500000|2022-08-12 01:25:00|2030.2|2027.2|2032.8|2030.8|2033.4|2030.8|2029.7|2027.2|230
1660267800000|2022-08-12 01:30:00|2032.7|2030.7|2032.8|2030.8|2033.7|2031.3|2031.7|2029.2|286
1660268100000|2022-08-12 01:35:00|2032.7|2030.7|2035.1|2032.1|2035.4|2033.1|2032.3|2029.8|326
1660268400000|2022-08-12 01:40:00|2034.6|2032.6|2033.5|2031.5|2035.4|2033.1|2033.5|2030.9|234
1660268700000|2022-08-12 01:45:00|2033.4|2031.4|2032.7|2030.7|2034.4|2032|2032.5|2030|248
1660269000000|2022-08-12 01:50:00|2032.6|2030.6|2031.7|2029.7|2033.1|2030.7|2031.4|2028.9|269
1660269300000|2022-08-12 01:55:00|2031.8|2029.8|2033.3|2031.3|2033.9|2031.4|2031.4|2028.9|275
1660269600000|2022-08-12 02:00:00|2033.9|2030.9|2033.7|2031.7|2035.1|2032.9|2033.1|2030.6|241
1660269900000|2022-08-12 02:05:00|2033.6|2031.6|2034.3|2032.3|2035.6|2033.1|2033.2|2030.7|266
1660270200000|2022-08-12 02:10:00|2034.2|2032.2|2032.6|2030.6|2034.6|2032.2|2032.1|2029.6|246
1660270500000|2022-08-12 02:15:00|2032.8|2030.8|2033.3|2031.3|2033.7|2031.7|2031.8|2029.4|191
1660270800000|2022-08-12 02:20:00|2033.2|2031.2|2032.7|2030.7|2034.2|2031.7|2032.6|2030.2|196
1660271100000|2022-08-12 02:25:00|2032.6|2030.6|2031.5|2029.5|2033.3|2030.9|2031.2|2029.2|263
1660271400000|2022-08-12 02:30:00|2031.7|2029.7|2032.9|2029.9|2033.7|2031.3|2031.6|2029.2|307
1660271700000|2022-08-12 02:35:00|2032.3|2030.3|2033.3|2030.3|2034.2|2031.7|2032.3|2029.8|182
1660272000000|2022-08-12 02:40:00|2032.9|2030.9|2032.8|2030.8|2033.6|2031.2|2032.1|2029.8|205
1660272300000|2022-08-12 02:45:00|2032.9|2030.9|2034.7|2031.7|2035.1|2032.5|2032.6|2030.3|256
1660272600000|2022-08-12 02:50:00|2034.2|2032.2|2036.1|2034.1|2036.2|2034.2|2034.2|2032.2|217
1660272900000|2022-08-12 02:55:00|2036.2|2034.2|2035.7|2033.7|2036.9|2034.7|2035.6|2033.2|201
1660273200000|2022-08-12 03:00:00|2035.4|2033.4|2035.6|2033.6|2036.2|2034|2035.3|2033|112
1660273500000|2022-08-12 03:05:00|2035.5|2033.5|2036|2033|2036.5|2034.2|2035.1|2032.8|181
1660273800000|2022-08-12 03:10:00|2035.9|2032.9|2036.1|2034.1|2036.4|2034.2|2035.2|2032.8|158
1660274100000|2022-08-12 03:15:00|2036.2|2034.2|2038.1|2036.1|2038.6|2036.5|2036.2|2034|185
1660274400000|2022-08-12 03:20:00|2037.9|2035.9|2037.5|2035.5|2039.1|2036.6|2037.2|2034.7|273
1660274700000|2022-08-12 03:25:00|2037.6|2035.6|2038|2036|2038.4|2036.3|2037.4|2035.2|159
1660275000000|2022-08-12 03:30:00|2037.9|2035.9|2037.8|2035.8|2038.5|2036.1|2037.4|2035.1|130
1660275300000|2022-08-12 03:35:00|2037.9|2035.9|2037.7|2035.7|2038.3|2036.3|2037.4|2035.1|106
1660275600000|2022-08-12 03:40:00|2037.6|2035.6|2039.3|2037.3|2039.7|2037.4|2037.6|2035.2|130
1660275900000|2022-08-12 03:45:00|2039.4|2037.4|2039|2037|2039.8|2037.5|2038.8|2036.4|91
1660276200000|2022-08-12 03:50:00|2038.9|2036.9|2039.5|2037.5|2040.1|2038.1|2038.9|2036.5|139
1660276500000|2022-08-12 03:55:00|2039.6|2037.6|2039.4|2037.4|2040.1|2037.7|2038.9|2036.6|181
1660276800000|2022-08-12 04:00:00|2039.6|2037.6|2039.1|2037.1|2039.9|2037.6|2038.7|2036.7|99
1660277100000|2022-08-12 04:05:00|2039.4|2037.4|2039.5|2037.5|2040.3|2037.8|2039|2036.5|106
1660277400000|2022-08-12 04:10:00|2039.4|2037.4|2038.9|2036.9|2040|2037.7|2038.2|2035.8|102
1660277700000|2022-08-12 04:15:00|2038.8|2036.8|2040.2|2038.2|2041.1|2038.5|2038.8|2036.4|126
1660278000000|2022-08-12 04:20:00|2040.3|2038.3|2040.2|2037.2|2041.2|2038.7|2039.5|2037.1|192
1660278300000|2022-08-12 04:25:00|2040.1|2037.1|2040.3|2038.3|2040.8|2038.7|2039.7|2037.1|131
1660278600000|2022-08-12 04:30:00|2040.2|2038.2|2039.4|2037.4|2040.7|2038.3|2038.8|2036.3|148
1660278900000|2022-08-12 04:35:00|2040|2037|2038.9|2036.9|2040.1|2037.9|2038.8|2036.4|96
1660279200000|2022-08-12 04:40:00|2038.8|2036.8|2038.4|2036.4|2039.4|2037|2038.3|2035.9|106
1660279500000|2022-08-12 04:45:00|2038.5|2036.5|2038.5|2035.5|2039.5|2036.9|2037.9|2035.4|104
1660279800000|2022-08-12 04:50:00|2038.4|2035.4|2038.9|2035.9|2039.1|2036.6|2037.8|2035.4|82
1660280100000|2022-08-12 04:55:00|2039|2036|2038.5|2036.5|2039.1|2037|2037.9|2035.4|127
1660280400000|2022-08-12 05:00:00|2038.4|2036.4|2038.9|2036.9|2040.4|2038.4|2038.4|2035.9|172
1660280700000|2022-08-12 05:05:00|2039|2037|2038.4|2036.4|2039.6|2037.1|2037.8|2035.8|165
1660281000000|2022-08-12 05:10:00|2038.1|2036.1|2038.5|2036.5|2039.2|2036.8|2037.9|2035.5|216
1660281300000|2022-08-12 05:15:00|2038.9|2035.9|2038.8|2036.8|2039.6|2037.1|2038.3|2035.9|101
1660281600000|2022-08-12 05:20:00|2038.9|2036.9|2040.4|2038.4|2040.9|2038.5|2038.8|2036.4|130
1660281900000|2022-08-12 05:25:00|2040.5|2038.5|2041.5|2039.5|2043|2040.7|2040.4|2038.4|191
1660282200000|2022-08-12 05:30:00|2041.9|2038.9|2042.7|2040.7|2042.7|2040.7|2040.8|2038.4|359
1660282500000|2022-08-12 05:35:00|2042.8|2040.8|2043.7|2041.7|2046|2043.7|2042.5|2040.5|399
1660282800000|2022-08-12 05:40:00|2043.8|2041.8|2042.9|2039.9|2044.1|2041.8|2041.7|2039.1|242
1660283100000|2022-08-12 05:45:00|2042.8|2039.8|2043.4|2041.4|2043.9|2041.5|2041.7|2039.3|235
1660283400000|2022-08-12 05:50:00|2043.5|2041.5|2041.8|2039.8|2044|2041.6|2041.4|2038.9|219
1660283700000|2022-08-12 05:55:00|2041.9|2039.9|2041.5|2038.5|2043.2|2040.8|2040.6|2038|307
1660284000000|2022-08-12 06:00:00|2041.6|2038.6|2043.8|2040.8|2044.3|2041.3|2041.4|2038.4|550
1660284300000|2022-08-12 06:05:00|2043.7|2040.7|2041.9|2039.9|2044.5|2042.1|2041.1|2038.6|338
1660284600000|2022-08-12 06:10:00|2042.1|2040.1|2040.6|2038.6|2043.3|2040.8|2040.5|2038.1|246
1660284900000|2022-08-12 06:15:00|2040.7|2038.7|2040.4|2038.4|2041.6|2039.2|2039.2|2036.9|246
1660285200000|2022-08-12 06:20:00|2040.6|2038.6|2040.1|2038.1|2041.6|2039.2|2039.9|2037.9|196
1660285500000|2022-08-12 06:25:00|2040|2038|2038.1|2036.1|2040.6|2038.2|2038|2035.9|369
1660285800000|2022-08-12 06:30:00|2038|2036|2039.3|2036.3|2040|2037.5|2037.8|2035.5|303
1660286100000|2022-08-12 06:35:00|2039.2|2036.2|2040.3|2037.3|2040.5|2038.3|2038.2|2035.8|324
1660286400000|2022-08-12 06:40:00|2040.4|2037.4|2041.8|2039.8|2042.9|2040.3|2039.8|2036.8|250
1660286700000|2022-08-12 06:45:00|2042.7|2039.7|2041.4|2039.4|2043|2040.5|2041.4|2039|192
1660287000000|2022-08-12 06:50:00|2041.7|2039.7|2042.4|2040.4|2042.8|2040.4|2040.3|2038|272
1660287300000|2022-08-12 06:55:00|2042.2|2040.2|2044.5|2042.5|2046.5|2043.7|2042.2|2040.2|433
1660287600000|2022-08-12 07:00:00|2044.6|2042.6|2044.2|2042.2|2045.4|2042.6|2042.5|2040.4|375
1660287900000|2022-08-12 07:05:00|2044.3|2042.3|2043.6|2041.6|2044.5|2042.5|2042.5|2040.4|329
1660288200000|2022-08-12 07:10:00|2043.7|2041.7|2045.4|2043.4|2046.4|2044.3|2043.5|2041|316
1660288500000|2022-08-12 07:15:00|2045.5|2043.5|2045.2|2043.2|2046|2043.9|2044.6|2042.2|334
1660288800000|2022-08-12 07:20:00|2045.3|2043.3|2043.6|2041.6|2046|2043.7|2043.5|2041.5|397
1660289100000|2022-08-12 07:25:00|2043.9|2041.9|2042.9|2040.9|2044.9|2042.6|2042.8|2040.3|340
1660289400000|2022-08-12 07:30:00|2043|2041|2041.3|2039.3|2043.6|2041.5|2040.4|2038.4|388
1660289700000|2022-08-12 07:35:00|2041.2|2039.2|2040.6|2038.6|2041.7|2039.7|2038.9|2036.5|356
1660290000000|2022-08-12 07:40:00|2040.5|2038.5|2038.4|2036.4|2040.9|2038.6|2038.2|2035.9|318
1660290300000|2022-08-12 07:45:00|2038.2|2036.2|2037.7|2035.7|2039.7|2037.6|2037.5|2035.3|385
1660290600000|2022-08-12 07:50:00|2037.8|2035.8|2039.5|2037.5|2040.3|2037.8|2036.9|2034.9|257
1660290900000|2022-08-12 07:55:00|2039.6|2037.6|2039.9|2037.9|2041.3|2038.8|2038.3|2035.9|279
1660291200000|2022-08-12 08:00:00|2039.8|2037.8|2039.1|2037.1|2040.7|2038.2|2038.4|2035.9|316
1660291500000|2022-08-12 08:05:00|2038.9|2036.9|2039.9|2037.9|2040.3|2037.9|2037.6|2035.2|281
1660291800000|2022-08-12 08:10:00|2039.8|2037.8|2039.8|2037.8|2040.8|2038.4|2038.9|2036.6|253
1660292100000|2022-08-12 08:15:00|2039.9|2037.9|2038|2036|2040.4|2037.9|2037.9|2035.5|344
1660292400000|2022-08-12 08:20:00|2037.9|2035.9|2037.8|2035.8|2039|2036.7|2037.7|2035.3|275
1660292700000|2022-08-12 08:25:00|2037.7|2035.7|2036.9|2034.9|2038.4|2036|2036.7|2034.3|285
1660293000000|2022-08-12 08:30:00|2036.8|2034.8|2036|2034|2037.9|2035.4|2035.8|2033.3|324
1660293300000|2022-08-12 08:35:00|2036.1|2034.1|2036.6|2034.6|2037.9|2035.4|2035.7|2033.2|273
1660293600000|2022-08-12 08:40:00|2036.5|2034.5|2035.5|2033.5|2037.7|2035.3|2035.3|2033.3|203
1660293900000|2022-08-12 08:45:00|2035.8|2033.8|2036.5|2034.5|2036.7|2034.6|2034.6|2032.1|253
1660294200000|2022-08-12 08:50:00|2036.6|2034.6|2034.7|2032.7|2036.6|2034.6|2033.7|2031.7|237
1660294500000|2022-08-12 08:55:00|2034.8|2032.8|2033.7|2031.7|2035.4|2033.4|2033.5|2031.5|228
1660294800000|2022-08-12 09:00:00|2033.5|2031.5|2033.7|2031.7|2035.2|2033.2|2032.9|2030.9|278
1660295100000|2022-08-12 09:05:00|2033.8|2031.8|2034.1|2032.1|2034.6|2032.2|2033|2030.7|271
1660295400000|2022-08-12 09:10:00|2033.9|2031.9|2033.1|2031.1|2034.7|2032.7|2032.6|2030.6|254
1660295700000|2022-08-12 09:15:00|2032.9|2030.9|2032.6|2030.6|2033|2031|2031.7|2029.6|259
1660296000000|2022-08-12 09:20:00|2032.4|2030.4|2033.3|2031.3|2033.4|2031.4|2032.1|2029.9|265
1660296300000|2022-08-12 09:25:00|2033.4|2031.4|2033.8|2031.8|2034.4|2032.4|2033|2030.8|273
1660296600000|2022-08-12 09:30:00|2033.9|2031.9|2033.8|2031.8|2034.5|2032.5|2032.5|2030.5|202
1660296900000|2022-08-12 09:35:00|2033.6|2031.6|2033.9|2031.9|2034.2|2032.1|2032.8|2030.8|217
1660297200000|2022-08-12 09:40:00|2034|2032|2033.4|2031.4|2034.1|2032.1|2032.5|2030.2|215
1660297500000|2022-08-12 09:45:00|2033.3|2031.3|2033.4|2031.4|2034.2|2031.9|2033.1|2031.1|178
1660297800000|2022-08-12 09:50:00|2033.2|2031.2|2033.5|2031.5|2033.7|2031.7|2032|2029.7|202
1660298100000|2022-08-12 09:55:00|2033.6|2031.6|2032.6|2030.6|2033.7|2031.7|2031.9|2029.7|204
1660298400000|2022-08-12 10:00:00|2032.5|2030.5|2031.8|2028.8|2033.1|2030.6|2031|2028.8|351
1660298700000|2022-08-12 10:05:00|2031.9|2028.9|2029.9|2027.9|2032.1|2029.7|2029.2|2026.8|346
1660299000000|2022-08-12 10:10:00|2029.7|2027.7|2029.8|2027.8|2030|2028|2028.6|2026.2|294
1660299300000|2022-08-12 10:15:00|2029.6|2027.6|2030|2028|2030.9|2028.9|2029.4|2027.4|238
1660299600000|2022-08-12 10:20:00|2029.9|2027.9|2030.5|2028.5|2031.2|2029.2|2029.2|2027.2|187
1660299900000|2022-08-12 10:25:00|2030.7|2028.7|2031.7|2029.7|2032.1|2030.1|2030.5|2028.5|187
1660300200000|2022-08-12 10:30:00|2031.6|2029.6|2030.6|2028.6|2031.7|2029.7|2030.5|2028.5|247
1660300500000|2022-08-12 10:35:00|2030.5|2028.5|2027.9|2025.9|2030.7|2028.7|2027.5|2025.4|246
1660300800000|2022-08-12 10:40:00|2028.3|2026.3|2028.3|2026.3|2029.7|2027.7|2027.8|2025.8|292
1660301100000|2022-08-12 10:45:00|2028.4|2026.4|2028.5|2026.5|2028.8|2026.8|2027.1|2024.9|373
1660301400000|2022-08-12 10:50:00|2029|2027|2029.7|2027.7|2030.6|2028.5|2028.3|2026.3|330
1660301700000|2022-08-12 10:55:00|2029.9|2027.9|2029.7|2027.7|2030.2|2028.2|2028.4|2026.4|252
1660302000000|2022-08-12 11:00:00|2029.5|2027.5|2029.2|2027.2|2030.2|2027.9|2026.7|2024.5|450
1660302300000|2022-08-12 11:05:00|2029.1|2026.1|2032.7|2030.7|2032.8|2030.8|2028.6|2026.1|455
1660302600000|2022-08-12 11:10:00|2032.8|2030.8|2033.6|2031.6|2034|2032|2030.9|2028.9|346
1660302900000|2022-08-12 11:15:00|2033.9|2031.9|2032.5|2030.5|2034.6|2032.2|2032.2|2030.2|320
1660303200000|2022-08-12 11:20:00|2032.7|2030.7|2032.2|2029.2|2032.7|2030.7|2028.7|2026.7|436
1660303500000|2022-08-12 11:25:00|2031.6|2029.6|2032|2030|2032.8|2030.5|2030.7|2028.5|292
1660303800000|2022-08-12 11:30:00|2031.9|2029.9|2032.3|2030.3|2034.3|2032|2031.8|2029.7|369
1660304100000|2022-08-12 11:35:00|2032.2|2030.2|2031.7|2029.7|2033.1|2031.1|2031.4|2029.3|307
1660304400000|2022-08-12 11:40:00|2031.5|2029.5|2030.3|2028.3|2031.9|2029.5|2029.6|2027.6|333
1660304700000|2022-08-12 11:45:00|2030.2|2028.2|2031.9|2029.9|2032.3|2030.3|2029.7|2027.3|322
1660305000000|2022-08-12 11:50:00|2032.2|2030.2|2033.9|2031.9|2034.3|2032|2030.9|2028.7|359
1660305300000|2022-08-12 11:55:00|2034|2032|2031.3|2029.3|2034.7|2032.6|2031.2|2029|317
1660305600000|2022-08-12 12:00:00|2031.2|2029.2|2032.6|2030.6|2033.7|2031.7|2029.5|2027.5|345
1660305900000|2022-08-12 12:05:00|2032.7|2030.7|2034.8|2032.8|2034.8|2032.8|2031.3|2029.3|341
1660306200000|2022-08-12 12:10:00|2034.7|2032.7|2037.7|2035.7|2038.3|2036.3|2034.7|2032.6|461
1660306500000|2022-08-12 12:15:00|2037.8|2035.8|2039.6|2037.6|2039.7|2037.7|2037.5|2035.5|428
1660306800000|2022-08-12 12:20:00|2039.4|2037.4|2043.2|2041.2|2043.6|2041.6|2038.2|2036.2|552
1660307100000|2022-08-12 12:25:00|2043.1|2041.1|2043.2|2041.2|2043.8|2041.8|2041.1|2039.1|431
1660307400000|2022-08-12 12:30:00|2043.4|2041.4|2043.1|2041.1|2045.2|2043.2|2042.7|2040.7|599
1660307700000|2022-08-12 12:35:00|2043.2|2041.2|2046|2044|2046.4|2044.4|2042.1|2040.1|570
1660308000000|2022-08-12 12:40:00|2046.1|2044.1|2046.3|2044.3|2046.7|2044.7|2044.1|2042.1|634
1660308300000|2022-08-12 12:45:00|2046.4|2044.4|2049.2|2047.2|2049.5|2047.5|2046.2|2044.2|609
1660308600000|2022-08-12 12:50:00|2049.3|2047.3|2049.9|2047.9|2051.7|2049.5|2048.9|2046.9|649
1660308900000|2022-08-12 12:55:00|2050|2048|2050.2|2048.2|2051.4|2049.4|2049.3|2047.3|611
1660309200000|2022-08-12 13:00:00|2050.3|2048.3|2049.6|2047.6|2051.1|2048.9|2048.1|2046.1|717
1660309500000|2022-08-12 13:05:00|2049.5|2047.5|2051.1|2049.1|2054.6|2052.6|2049.4|2047.4|643
1660309800000|2022-08-12 13:10:00|2051|2049|2049.1|2047.1|2052.1|2050.1|2047|2045|611
1660310100000|2022-08-12 13:15:00|2049.2|2047.2|2046.6|2044.6|2049.5|2047.5|2046|2044|551
1660310400000|2022-08-12 13:20:00|2047.2|2045.2|2046.9|2044.9|2048.7|2046.7|2045.9|2043.9|533
1660310700000|2022-08-12 13:25:00|2047|2045|2042.3|2040.3|2047.1|2045.1|2041.3|2039.3|442
1660311000000|2022-08-12 13:30:00|2042.4|2040.4|2045.3|2043.3|2046.3|2044.3|2041.9|2039.9|821
1660311300000|2022-08-12 13:35:00|2045.7|2043.7|2050.2|2048.2|2051.8|2049.8|2044.3|2042.3|766
1660311600000|2022-08-12 13:40:00|2049.9|2047.9|2050.8|2048.8|2052.9|2050.9|2049.2|2047.2|782
1660311900000|2022-08-12 13:45:00|2051.1|2049.1|2052.4|2050.4|2054.7|2052.6|2050.9|2048.9|810
1660312200000|2022-08-12 13:50:00|2053|2051|2056.7|2054.7|2058.4|2056.4|2052.6|2050.6|896
1660312500000|2022-08-12 13:55:00|2056.6|2054.6|2058|2055|2058.6|2056.2|2056|2054|689
1660312800000|2022-08-12 14:00:00|2058.4|2055.4|2046.3|2044.3|2058.4|2055.4|2045.5|2043.5|1202
1660313100000|2022-08-12 14:05:00|2046.7|2044.7|2050.1|2048.1|2054.2|2051.8|2046.4|2044.2|924
1660313400000|2022-08-12 14:10:00|2050.3|2048.3|2053.1|2051.1|2055.9|2053.6|2050.1|2048|784
1660313700000|2022-08-12 14:15:00|2053.2|2051.2|2051.9|2049.9|2053.9|2051.6|2048.9|2046.8|737
1660314000000|2022-08-12 14:20:00|2052|2050|2055|2053|2055.2|2053.1|2051|2048.6|682
1660314300000|2022-08-12 14:25:00|2054.7|2052.7|2053.4|2051.4|2056.7|2054.2|2053.3|2050.8|713
1660314600000|2022-08-12 14:30:00|2053.5|2051.5|2055.6|2053.6|2057.3|2055.3|2051.4|2049.4|701
1660314900000|2022-08-12 14:35:00|2055.5|2053.5|2048.3|2046.3|2056.7|2054.7|2048.2|2046.2|764
1660315200000|2022-08-12 14:40:00|2048.4|2046.4|2051.7|2049.7|2053|2050.8|2048.3|2046.3|731
1660315500000|2022-08-12 14:45:00|2051.5|2049.5|2051.6|2049.6|2052.8|2050.8|2049.8|2047.5|707
1660315800000|2022-08-12 14:50:00|2051.8|2049.8|2050.5|2048.5|2052|2050|2050.1|2048.1|636
1660316100000|2022-08-12 14:55:00|2050.3|2048.3|2050.5|2048.5|2052|2050|2048.8|2046.8|583
1660316400000|2022-08-12 15:00:00|2050.6|2048.6|2051.2|2049.2|2051.6|2049.6|2048.8|2046.2|642
1660316700000|2022-08-12 15:05:00|2051.1|2049.1|2051.6|2049.6|2052.5|2050.5|2050.4|2048.4|466
1660317000000|2022-08-12 15:10:00|2051.5|2049.5|2053.5|2051.5|2054|2052|2051|2049|430
1660317300000|2022-08-12 15:15:00|2053.6|2051.6|2054.1|2052.1|2055.3|2053.3|2052.9|2050.9|506
1660317600000|2022-08-12 15:20:00|2054.2|2052.2|2053.1|2051.1|2055.6|2053.6|2052.6|2050.6|465
1660317900000|2022-08-12 15:25:00|2053.2|2051.2|2052.4|2050.4|2053.5|2051.5|2051.6|2049.6|391
1660318200000|2022-08-12 15:30:00|2052.5|2050.5|2054.1|2052.1|2054.1|2052.1|2052.5|2050.5|427
1660318500000|2022-08-12 15:35:00|2054|2052|2055.4|2053.4|2057|2055|2054|2052|411
1660318800000|2022-08-12 15:40:00|2055.3|2053.3|2055.9|2053.9|2056|2054|2054.2|2052.2|402
1660319100000|2022-08-12 15:45:00|2056|2054|2056|2054|2057.4|2055.4|2055.9|2053.9|371
1660319400000|2022-08-12 15:50:00|2056.2|2054.2|2054.9|2052.9|2056.5|2054.5|2054.4|2052.2|285
1660319700000|2022-08-12 15:55:00|2055|2053|2054.3|2052.3|2056.1|2054.1|2054.3|2052.3|286
1660320000000|2022-08-12 16:00:00|2054.4|2052.4|2055.5|2053.5|2055.9|2053.9|2053.3|2051.2|340
1660320300000|2022-08-12 16:05:00|2055.6|2053.6|2055.1|2053.1|2055.8|2053.8|2054.5|2052.5|252
1660320600000|2022-08-12 16:10:00|2055.2|2053.2|2056.6|2054.6|2056.8|2054.8|2054.9|2052.9|239
1660320900000|2022-08-12 16:15:00|2056.5|2054.5|2056.6|2054.6|2057.9|2055.5|2056.3|2054.3|257
1660321200000|2022-08-12 16:20:00|2056.7|2054.7|2055.4|2053.4|2057|2055|2055|2053|266
1660321500000|2022-08-12 16:25:00|2055.5|2053.5|2055.3|2053.3|2056.1|2054.1|2054.8|2052.8|191
1660321800000|2022-08-12 16:30:00|2055.4|2053.4|2056.4|2054.4|2057.3|2055|2055.3|2053.3|230
1660322100000|2022-08-12 16:35:00|2056.5|2054.5|2057.3|2055.3|2058|2056|2056|2054|277
1660322400000|2022-08-12 16:40:00|2057.5|2055.5|2058.9|2056.9|2059.4|2057.4|2057.3|2055.3|282
1660322700000|2022-08-12 16:45:00|2059|2057|2058.3|2056.3|2059.4|2057.4|2057.6|2055.6|178
1660323000000|2022-08-12 16:50:00|2058.2|2056.2|2058.7|2056.7|2060.7|2058.7|2058.2|2056.2|245
1660323300000|2022-08-12 16:55:00|2058.6|2056.6|2059.6|2057.6|2059.8|2057.8|2058.5|2056.5|212
1660323600000|2022-08-12 17:00:00|2059.7|2057.7|2068|2066|2068.3|2066.3|2059.7|2057.7|374
1660323900000|2022-08-12 17:05:00|2067.9|2065.9|2073.3|2071.3|2073.3|2071.3|2067.5|2065.5|651
1660324200000|2022-08-12 17:10:00|2073.4|2071.4|2079.6|2077.6|2079.8|2077.8|2073.2|2071.2|806
1660324500000|2022-08-12 17:15:00|2079.8|2077.8|2076.2|2074.2|2082.2|2080.2|2074.9|2072.9|722
1660324800000|2022-08-12 17:20:00|2076.3|2074.3|2073.7|2071.7|2076.4|2074.4|2072.1|2070.1|467
1660325100000|2022-08-12 17:25:00|2073.8|2071.8|2073.5|2071.5|2075.2|2073.2|2072.4|2070.4|337
1660325400000|2022-08-12 17:30:00|2073.6|2071.6|2074.1|2072.1|2076.2|2074.2|2073.5|2071.5|333
1660325700000|2022-08-12 17:35:00|2074|2072|2073.4|2071.4|2074.9|2072.6|2072.8|2070.8|281
1660326000000|2022-08-12 17:40:00|2073.5|2071.5|2073|2071|2074.6|2072.6|2072.9|2070.9|220
1660326300000|2022-08-12 17:45:00|2073.1|2071.1|2074.1|2072.1|2074.8|2072.6|2072.9|2070.9|229
1660326600000|2022-08-12 17:50:00|2074|2072|2075.6|2073.6|2076.7|2074.7|2074|2071.8|271
1660326900000|2022-08-12 17:55:00|2075.7|2073.7|2073.5|2071.5|2076|2073.7|2072.7|2070.7|264
1660327200000|2022-08-12 18:00:00|2073.6|2071.6|2072.6|2070.6|2074.1|2072.1|2071.2|2069|286
1660327500000|2022-08-12 18:05:00|2072.5|2070.5|2074.5|2072.5|2075.2|2073.2|2072.5|2070.5|230
1660327800000|2022-08-12 18:10:00|2074.6|2072.6|2077.7|2075.7|2077.9|2075.9|2074.5|2072.1|203
1660328100000|2022-08-12 18:15:00|2077.6|2075.6|2076.7|2074.7|2077.7|2075.7|2076.3|2074.3|237
1660328400000|2022-08-12 18:20:00|2076.6|2074.6|2076.8|2074.8|2078.3|2076.3|2076.6|2074.2|274
1660328700000|2022-08-12 18:25:00|2077|2075|2078|2076|2079.1|2077.1|2076.9|2074.8|264
1660329000000|2022-08-12 18:30:00|2078.1|2076.1|2077.6|2075.6|2078.6|2076.6|2077.2|2075.2|211
1660329300000|2022-08-12 18:35:00|2077.5|2075.5|2077|2075|2077.9|2075.6|2076.4|2074.2|218
1660329600000|2022-08-12 18:40:00|2076.9|2074.9|2078.1|2076.1|2078.1|2076.1|2076.7|2074.6|221
1660329900000|2022-08-12 18:45:00|2078|2076|2077.4|2075.4|2078.9|2076.3|2077.2|2075.2|128
1660330200000|2022-08-12 18:50:00|2077.5|2075.5|2077.8|2075.8|2078.4|2076.1|2077|2074.7|175
1660330500000|2022-08-12 18:55:00|2077.7|2075.7|2078.4|2076.4|2078.6|2076.6|2077.4|2075.4|174
1660330800000|2022-08-12 19:00:00|2078.3|2076.3|2076.4|2074.4|2079.3|2076.7|2076.1|2073.6|243
1660331100000|2022-08-12 19:05:00|2076.5|2074.5|2078|2076|2078.7|2076.3|2076.3|2074.3|255
1660331400000|2022-08-12 19:10:00|2078.7|2075.7|2078.4|2076.4|2079.4|2076.9|2077.7|2075.3|212
1660331700000|2022-08-12 19:15:00|2078.3|2076.3|2079.1|2077.1|2079.9|2077.6|2078.3|2076|119
1660332000000|2022-08-12 19:20:00|2079|2077|2078.4|2076.4|2079.4|2077.1|2077.9|2075.4|233
1660332300000|2022-08-12 19:25:00|2079.1|2076.1|2079.7|2077.7|2080.2|2077.7|2078.3|2075.9|190
1660332600000|2022-08-12 19:30:00|2079.4|2077.4|2080.7|2078.7|2080.9|2078.9|2079.2|2076.9|195
1660332900000|2022-08-12 19:35:00|2080.8|2078.8|2081.6|2079.6|2084.9|2082.3|2080.7|2078.7|214
1660333200000|2022-08-12 19:40:00|2081.5|2079.5|2083.1|2081.1|2084.1|2081.6|2080.8|2078.4|265
1660333500000|2022-08-12 19:45:00|2083.4|2081.4|2083.3|2081.3|2084|2081.4|2082.1|2079.8|204
1660333800000|2022-08-12 19:50:00|2083.5|2081.5|2082.8|2080.8|2084.3|2081.8|2082.4|2080.2|221
1660334100000|2022-08-12 19:55:00|2082.7|2080.7|2081.8|2079.8|2083.6|2081.1|2081.5|2078.8|247
1660334400000|2022-08-12 20:00:00|2082.4|2079.4|2082.7|2079.7|2082.9|2080.2|2080.3|2077.7|212
1660334700000|2022-08-12 20:05:00|2082.6|2079.6|2081.8|2078.8|2082.9|2080.5|2081|2078.5|194
1660335000000|2022-08-12 20:10:00|2081.7|2078.7|2082|2079|2082.5|2079.5|2081.4|2078.6|83
1660335300000|2022-08-12 20:15:00|2081.9|2078.9|2081.4|2078.4|2082.1|2079.1|2081.2|2078.2|78
1660335600000|2022-08-12 20:20:00|2081.5|2078.5|2081.5|2078.5|2081.7|2078.7|2080.7|2077.7|145
1660335900000|2022-08-12 20:25:00|2081.6|2078.6|2080.9|2077.9|2081.6|2078.6|2080.7|2077.7|59
1660336200000|2022-08-12 20:30:00|2080.8|2077.8|2081.1|2078.1|2081.1|2078.1|2080.7|2077.7|60
1660336500000|2022-08-12 20:35:00|2081.4|2078.4|2081.8|2078.8|2082|2079|2080.9|2077.9|91
1660336800000|2022-08-12 20:40:00|2081.9|2078.9|2083.5|2080.5|2083.7|2080.7|2081.7|2078.8|126
1660337100000|2022-08-12 20:45:00|2083.6|2080.6|2084.6|2081.6|2084.7|2081.8|2082.3|2079.4|159
1660337400000|2022-08-12 20:50:00|2084.5|2081.5|2085|2082|2087.1|2082.3|2083.4|2078.1|133
1660337700000|2022-08-12 20:55:00|2084.9|2081.9|2083.5|2080.5|2086.9|2081.9|2082.4|2075.9|213
1660514400000|2022-08-14 22:00:00|2085.2|2082.2|2082.1|2079.1|2086.7|2082.6|2081|2073.5|401
1660514700000|2022-08-14 22:05:00|2081.3|2074.2|2078.6|2075.6|2082.1|2079.1|2078|2074.2|381
1660515000000|2022-08-14 22:10:00|2078.5|2075.5|2080|2077|2082|2079.1|2077.1|2074.1|269
1660515300000|2022-08-14 22:15:00|2079.7|2076.7|2080.2|2077.2|2080.4|2077.4|2078.1|2075.1|235
1660515600000|2022-08-14 22:20:00|2079.7|2077.7|2079.5|2076.5|2080.4|2078|2078.3|2075.5|145
1660515900000|2022-08-14 22:25:00|2079.6|2076.6|2079.6|2076.6|2081.1|2078.6|2079.4|2076.4|137
1660516200000|2022-08-14 22:30:00|2079.8|2076.8|2079.4|2076.4|2079.9|2077.3|2078.3|2075.6|168
1660516500000|2022-08-14 22:35:00|2079.5|2076.5|2080.9|2077.9|2081.1|2078.8|2078.9|2076|157
1660516800000|2022-08-14 22:40:00|2080.5|2078.5|2079.1|2077.1|2081.3|2078.9|2078.2|2075.6|139
1660517100000|2022-08-14 22:45:00|2079.4|2077.4|2079.7|2076.7|2080.8|2078.1|2078.9|2076.3|114
1660517400000|2022-08-14 22:50:00|2079.6|2076.6|2079.5|2077.5|2080.2|2077.9|2078.7|2076.1|122
1660517700000|2022-08-14 22:55:00|2079.8|2076.8|2080.5|2078.5|2080.7|2078.7|2079.3|2076.6|102
1660518000000|2022-08-14 23:00:00|2080.4|2078.4|2080.1|2078.1|2080.5|2078.4|2077.9|2075.4|155
1660518300000|2022-08-14 23:05:00|2080.6|2077.6|2080.1|2077.1|2080.9|2078.5|2079.6|2076.9|79
1660518600000|2022-08-14 23:10:00|2080.2|2077.2|2079.7|2077.7|2080.7|2078.3|2079.7|2076.9|81
1660518900000|2022-08-14 23:15:00|2079.8|2077.8|2079.7|2077.7|2081|2078.4|2079.6|2076.8|104
1660519200000|2022-08-14 23:20:00|2079.6|2077.6|2079.3|2077.3|2081.1|2078.5|2079.2|2076.4|131
1660519500000|2022-08-14 23:25:00|2079.8|2076.8|2080.5|2077.5|2080.9|2078.5|2079.7|2076.8|86
1660519800000|2022-08-14 23:30:00|2080.8|2077.8|2081.4|2078.4|2081.6|2079.1|2080|2077.4|90
1660520100000|2022-08-14 23:35:00|2081.3|2078.3|2081.2|2078.2|2081.6|2079.1|2080.5|2077.9|75
1660520400000|2022-08-14 23:40:00|2080.6|2078.6|2080.6|2078.6|2081.5|2079|2080.4|2078|80
1660520700000|2022-08-14 23:45:00|2081.1|2078.1|2080.8|2077.8|2081.4|2078.8|2079.8|2077.1|111
1660521000000|2022-08-14 23:50:00|2080.6|2077.6|2080.1|2077.1|2081.4|2079|2079.4|2077|122
1660521300000|2022-08-14 23:55:00|2080.3|2077.3|2079|2076|2080.4|2077.9|2078.4|2075.9|145
1660521600000|2022-08-15 00:00:00|2078.9|2075.9|2078.2|2076.2|2079.9|2077.4|2077.9|2075.3|222
1660521900000|2022-08-15 00:05:00|2077.8|2075.8|2079|2077|2079.6|2077.3|2077.5|2075.2|200
1660522200000|2022-08-15 00:10:00|2079.1|2077.1|2078.4|2076.4|2079.8|2077.5|2077.9|2075.4|224
1660522500000|2022-08-15 00:15:00|2078.3|2076.3|2080.3|2078.3|2081|2078.4|2078.3|2075.9|174
1660522800000|2022-08-15 00:20:00|2080.4|2078.4|2080.6|2077.6|2082.1|2079.3|2079.4|2076.9|230
1660523100000|2022-08-15 00:25:00|2080.7|2077.7|2081|2078|2081|2078.5|2078.9|2076.5|185
1660523400000|2022-08-15 00:30:00|2080.9|2077.9|2081.5|2078.5|2082.3|2079.7|2080|2077|223
1660523700000|2022-08-15 00:35:00|2081|2079|2081.7|2078.7|2082.2|2079.7|2080.3|2077.7|182
1660524000000|2022-08-15 00:40:00|2081.6|2078.6|2081.2|2078.2|2081.7|2079.1|2079.9|2077.6|139
1660524300000|2022-08-15 00:45:00|2080.6|2078.6|2081.1|2079.1|2081.8|2079.2|2080.1|2077.6|118
1660524600000|2022-08-15 00:50:00|2081.2|2079.2|2085.7|2083.7|2086.2|2083.9|2081.1|2079|317
1660524900000|2022-08-15 00:55:00|2085.4|2083.4|2086.5|2083.5|2089.1|2086.4|2085.1|2082.7|329
1660525200000|2022-08-15 01:00:00|2086.2|2083.2|2085.1|2082.1|2088.1|2085.5|2082.5|2080.2|758
1660525500000|2022-08-15 01:05:00|2085|2082|2082.3|2080.3|2085.4|2082.6|2080.3|2077.8|600
1660525800000|2022-08-15 01:10:00|2083|2080|2082.1|2079.1|2083.2|2080.6|2080.7|2078.4|366
1660526100000|2022-08-15 01:15:00|2082|2079|2084.7|2081.7|2085.5|2082.7|2080.7|2078.4|395
1660526400000|2022-08-15 01:20:00|2084.6|2081.6|2081|2079|2084.9|2081.9|2079.9|2077.8|334
1660526700000|2022-08-15 01:25:00|2080.9|2078.9|2079.5|2077.5|2082.2|2079.6|2079.2|2076.7|314
1660527000000|2022-08-15 01:30:00|2079.4|2077.4|2080.9|2078.9|2082.5|2080.3|2079|2076.5|377
1660527300000|2022-08-15 01:35:00|2081|2079|2079.9|2077.9|2082.3|2080.2|2079.5|2077|262
1660527600000|2022-08-15 01:40:00|2080|2078|2081.7|2079.7|2082.2|2079.7|2079.3|2076.7|319
1660527900000|2022-08-15 01:45:00|2081.8|2079.8|2081.8|2079.8|2082.7|2080.3|2080.7|2078|300
1660528200000|2022-08-15 01:50:00|2081.7|2079.7|2080.9|2078.9|2082.4|2080.1|2080.4|2077.9|298
1660528500000|2022-08-15 01:55:00|2081|2079|2079.1|2077.1|2081.2|2079|2078.4|2075.9|233
1660528800000|2022-08-15 02:00:00|2079.3|2077.3|2074.3|2072.3|2079.8|2077.3|2073.8|2071.5|528
1660529100000|2022-08-15 02:05:00|2074.2|2072.2|2074.5|2071.5|2076.3|2073.9|2072.7|2070.4|431
1660529400000|2022-08-15 02:10:00|2074|2072|2073.8|2071.8|2075.2|2072.7|2073.1|2070.7|402
1660529700000|2022-08-15 02:15:00|2073.9|2071.9|2072.9|2070.9|2074.9|2072.2|2072.7|2070.1|228
1660530000000|2022-08-15 02:20:00|2072.7|2070.7|2073.3|2070.3|2074.1|2071.5|2071.9|2069.1|294
1660530300000|2022-08-15 02:25:00|2073.2|2070.2|2073.2|2070.2|2073.4|2071|2072.1|2069.6|187
1660530600000|2022-08-15 02:30:00|2073.3|2070.3|2070.8|2067.8|2073.5|2071|2069.5|2066.9|467
1660530900000|2022-08-15 02:35:00|2070.9|2067.9|2071.6|2068.6|2072.3|2070|2069.6|2067|460
1660531200000|2022-08-15 02:40:00|2071.4|2068.4|2072.7|2070.7|2073.3|2070.9|2070.6|2068.1|354
1660531500000|2022-08-15 02:45:00|2072.8|2070.8|2072.9|2069.9|2073.4|2070.8|2071.5|2069.2|234
1660531800000|2022-08-15 02:50:00|2072.4|2069.4|2071.7|2068.7|2072.6|2069.9|2070.1|2067.3|316
1660532100000|2022-08-15 02:55:00|2072|2069|2070.1|2068.1|2073|2070.5|2070.1|2067.7|372
1660532400000|2022-08-15 03:00:00|2070.3|2068.3|2070.2|2067.2|2070.8|2068.5|2069|2066.6|236
1660532700000|2022-08-15 03:05:00|2070|2067|2069.7|2066.7|2070.4|2067.9|2068.2|2065.4|282
1660533000000|2022-08-15 03:10:00|2069.9|2066.9|2069.8|2067.8|2071.2|2068.5|2069.3|2066.7|235
1660533300000|2022-08-15 03:15:00|2069.7|2067.7|2068.5|2065.5|2071|2068.2|2068|2065.1|238
1660533600000|2022-08-15 03:20:00|2068.6|2065.6|2066.1|2063.1|2068.9|2066.4|2065.1|2062.5|271
1660533900000|2022-08-15 03:25:00|2066|2063|2067|2064|2067.5|2064.7|2064.1|2061.5|358
1660534200000|2022-08-15 03:30:00|2067.1|2064.1|2064.5|2062.5|2067.8|2065.3|2064.3|2062|193
1660534500000|2022-08-15 03:35:00|2065|2062|2064.6|2062.6|2066|2063.5|2064.4|2061.8|179
1660534800000|2022-08-15 03:40:00|2065|2062|2064.9|2061.9|2065.2|2062.7|2063.4|2060.9|242
1660535100000|2022-08-15 03:45:00|2065|2062|2064.7|2062.7|2065.4|2062.9|2064|2061.3|224
1660535400000|2022-08-15 03:50:00|2065.3|2062.3|2066|2063|2066.5|2063.8|2064.6|2061.9|147
1660535700000|2022-08-15 03:55:00|2065.7|2062.7|2066.2|2063.2|2066.6|2064.1|2064.9|2062.5|180
1660536000000|2022-08-15 04:00:00|2066.3|2063.3|2064.8|2061.8|2066.6|2063.9|2064.4|2061.7|159
1660536300000|2022-08-15 04:05:00|2064.5|2062.5|2064.6|2061.6|2065|2062.5|2063.6|2060.8|128
1660536600000|2022-08-15 04:10:00|2064.3|2062.3|2063.4|2061.4|2064.6|2062.3|2063.1|2060.3|112
1660536900000|2022-08-15 04:15:00|2063.5|2061.5|2063.9|2061.9|2064.3|2062.1|2063.2|2060.6|102
1660537200000|2022-08-15 04:20:00|2063.8|2061.8|2063.8|2061.8|2064.6|2062.1|2063.5|2060.9|108
1660537500000|2022-08-15 04:25:00|2063.9|2061.9|2064.1|2061.1|2065.6|2063.3|2063.5|2060.9|105
1660537800000|2022-08-15 04:30:00|2064.2|2061.2|2066|2064|2066.5|2064.1|2064.1|2061.2|73
1660538100000|2022-08-15 04:35:00|2066.1|2064.1|2065.4|2063.4|2066.6|2064.2|2065.1|2062.5|118
1660538400000|2022-08-15 04:40:00|2065.7|2062.7|2065.5|2062.5|2066|2063.5|2064.1|2061.6|177
1660538700000|2022-08-15 04:45:00|2065.6|2062.6|2064.6|2062.6|2065.8|2063.6|2064.4|2061.6|104
1660539000000|2022-08-15 04:50:00|2065.2|2062.2|2064.9|2062.9|2065.5|2063|2064.1|2061.6|111
1660539300000|2022-08-15 04:55:00|2065.1|2063.1|2064.2|2062.2|2065.7|2063.2|2064.2|2061.5|137
1660539600000|2022-08-15 05:00:00|2064.1|2062.1|2062.6|2060.6|2064.5|2062.1|2062.4|2059.9|144
1660539900000|2022-08-15 05:05:00|2062.5|2060.5|2061.6|2059.6|2063.8|2061.4|2061.6|2059.1|134
1660540200000|2022-08-15 05:10:00|2062.2|2059.2|2062.6|2060.6|2063.2|2060.8|2060.6|2058|184
1660540500000|2022-08-15 05:15:00|2062.7|2060.7|2062.5|2060.5|2064.1|2061.7|2061.7|2059.3|106
1660540800000|2022-08-15 05:20:00|2062.6|2060.6|2060.1|2058.1|2063.1|2060.6|2060|2057.5|203
1660541100000|2022-08-15 05:25:00|2060|2058|2061.2|2059.2|2062|2059.7|2059.5|2057.1|179
1660541400000|2022-08-15 05:30:00|2061.9|2058.9|2059.7|2057.7|2062.3|2059.9|2059.5|2057.1|281
1660541700000|2022-08-15 05:35:00|2059.6|2057.6|2060.5|2058.5|2062|2059.8|2059.2|2056.4|287
1660542000000|2022-08-15 05:40:00|2060.4|2058.4|2061.2|2059.2|2061.6|2059.3|2059.2|2056.7|222
1660542300000|2022-08-15 05:45:00|2061.1|2059.1|2062.7|2059.7|2064.1|2061.7|2060.9|2058.3|343
1660542600000|2022-08-15 05:50:00|2062.6|2059.6|2060.6|2057.6|2062.7|2060.3|2059.6|2057.1|284
1660542900000|2022-08-15 05:55:00|2060.7|2057.7|2059.7|2057.7|2061.8|2059.3|2059|2056.5|284
1660543200000|2022-08-15 06:00:00|2059.9|2057.9|2064.4|2062.4|2064.9|2062.4|2059.7|2056.7|515
1660543500000|2022-08-15 06:05:00|2064.7|2062.7|2063|2061|2065.1|2062.9|2062.4|2060|372
1660543800000|2022-08-15 06:10:00|2062.9|2060.9|2062.7|2060.7|2063.5|2060.9|2061.1|2058.3|379
1660544100000|2022-08-15 06:15:00|2062.5|2060.5|2064|2062|2064.7|2062.2|2062.5|2059.9|281
1660544400000|2022-08-15 06:20:00|2064.1|2062.1|2062.1|2060.1|2065.1|2062.6|2061.9|2059.8|262
1660544700000|2022-08-15 06:25:00|2062|2060|2061.2|2058.2|2064.1|2061.6|2060.5|2058|351
1660545000000|2022-08-15 06:30:00|2061.1|2058.1|2060.7|2057.7|2062.1|2059.7|2059.4|2057.1|431
1660545300000|2022-08-15 06:35:00|2061|2058|2061.7|2058.7|2062.2|2059.7|2059.7|2057.1|369
1660545600000|2022-08-15 06:40:00|2061.3|2059.3|2061.4|2059.4|2062.7|2060.2|2060.7|2058.7|257
1660545900000|2022-08-15 06:45:00|2061.5|2059.5|2061|2059|2063|2060.5|2060.8|2058.4|260
1660546200000|2022-08-15 06:50:00|2060.8|2058.8|2061.2|2059.2|2062.6|2060.1|2060.3|2057.9|275
1660546500000|2022-08-15 06:55:00|2061.6|2058.6|2059.6|2057.6|2062.2|2059.8|2059.5|2056.7|354
1660546800000|2022-08-15 07:00:00|2059.7|2057.7|2060.2|2058.2|2060.8|2058.5|2058.1|2055.5|423
1660547100000|2022-08-15 07:05:00|2060.1|2058.1|2057.6|2055.6|2061.1|2058.5|2057.3|2055|367
1660547400000|2022-08-15 07:10:00|2057.4|2055.4|2057.2|2055.2|2059.2|2056.7|2057|2054.6|293
1660547700000|2022-08-15 07:15:00|2057.1|2055.1|2056.6|2054.6|2058|2055.5|2055.5|2053.2|347
1660548000000|2022-08-15 07:20:00|2057.1|2055.1|2057.7|2055.7|2058.2|2055.9|2055.3|2053.2|290
1660548300000|2022-08-15 07:25:00|2057.5|2055.5|2057.7|2055.7|2058.7|2056.7|2057.2|2054.9|270
1660548600000|2022-08-15 07:30:00|2057.8|2055.8|2057.7|2055.7|2058.9|2056.5|2056.8|2054.7|271
1660548900000|2022-08-15 07:35:00|2057.8|2055.8|2056.8|2054.8|2058.4|2056.4|2055.3|2053.2|276
1660549200000|2022-08-15 07:40:00|2056.7|2054.7|2056.5|2054.5|2057.4|2054.9|2055.8|2053.4|256
1660549500000|2022-08-15 07:45:00|2056.6|2054.6|2055.8|2053.8|2057.1|2054.6|2055.1|2053.1|226
1660549800000|2022-08-15 07:50:00|2055.9|2053.9|2054.8|2052.8|2055.9|2053.9|2054.4|2051.9|169
1660550100000|2022-08-15 07:55:00|2054.9|2052.9|2055.1|2053.1|2056.3|2053.9|2054.9|2052.5|201
1660550400000|2022-08-15 08:00:00|2055.2|2053.2|2052.9|2050.9|2056.3|2053.9|2051.9|2049.9|221
1660550700000|2022-08-15 08:05:00|2053|2051|2054|2052|2055.9|2053.5|2052.4|2050|259
1660551000000|2022-08-15 08:10:00|2053.6|2051.6|2053.6|2051.6|2054.8|2052.6|2052.4|2049.7|246
1660551300000|2022-08-15 08:15:00|2053.8|2051.8|2053.5|2051.5|2054.7|2052.3|2052.9|2050.3|365
1660551600000|2022-08-15 08:20:00|2053.6|2051.6|2052.1|2050.1|2054.1|2051.6|2051.5|2049.2|332
1660551900000|2022-08-15 08:25:00|2052|2050|2054.5|2051.5|2054.6|2052.3|2052|2049.4|364
1660552200000|2022-08-15 08:30:00|2054.4|2051.4|2055.1|2052.1|2056.2|2053.9|2053.2|2050.6|337
1660552500000|2022-08-15 08:35:00|2055.2|2052.2|2052.3|2050.3|2055.5|2053.1|2052.2|2049.8|273
1660552800000|2022-08-15 08:40:00|2052.5|2050.5|2053.4|2051.4|2056|2053.3|2050.8|2048.2|468
1660553100000|2022-08-15 08:45:00|2053.5|2051.5|2049.9|2046.9|2054.5|2052|2049.1|2046.4|462
1660553400000|2022-08-15 08:50:00|2050|2047|2050.4|2047.4|2050.6|2048|2047.9|2045.3|501
1660553700000|2022-08-15 08:55:00|2050.3|2047.3|2048.7|2045.7|2051|2048.4|2047.7|2044.8|383
1660554000000|2022-08-15 09:00:00|2048.4|2045.4|2047.5|2045.5|2049.5|2046.7|2047.2|2044.8|319
1660554300000|2022-08-15 09:05:00|2048.2|2045.2|2048|2045|2048.9|2046.4|2046.9|2044.5|354
1660554600000|2022-08-15 09:10:00|2047.9|2044.9|2046.4|2044.4|2048|2045.5|2046.3|2044.2|228
1660554900000|2022-08-15 09:15:00|2046|2044|2044.9|2042.9|2047.7|2045.1|2043.4|2041.4|319
1660555200000|2022-08-15 09:20:00|2045|2043|2044.6|2041.6|2045.1|2043.1|2042.5|2039.9|391
1660555500000|2022-08-15 09:25:00|2044.8|2041.8|2043.8|2041.8|2044.8|2042.4|2039.1|2036.8|456
1660555800000|2022-08-15 09:30:00|2043.9|2041.9|2040.3|2038.3|2043.9|2041.9|2039.7|2037.2|375
1660556100000|2022-08-15 09:35:00|2040.2|2038.2|2040.8|2037.8|2041|2038.6|2038.7|2036.7|245
1660556400000|2022-08-15 09:40:00|2040.9|2037.9|2037.6|2035.6|2040.9|2038.3|2037.2|2035|316
1660556700000|2022-08-15 09:45:00|2037.5|2035.5|2036.3|2034.3|2037.7|2035.5|2036.1|2034.1|197
1660557000000|2022-08-15 09:50:00|2036.2|2034.2|2036.4|2033.4|2037.4|2034.9|2035|2032.7|286
1660557300000|2022-08-15 09:55:00|2035.8|2033.8|2037.5|2034.5|2038|2035|2034.7|2032.2|323
1660557600000|2022-08-15 10:00:00|2036.7|2034.7|2038.3|2035.3|2039.9|2037.3|2035.7|2033.7|558
1660557900000|2022-08-15 10:05:00|2038.2|2035.2|2033.8|2031.8|2038.3|2035.3|2033.5|2031.3|367
1660558200000|2022-08-15 10:10:00|2033.9|2031.9|2034.3|2032.3|2035.7|2033.5|2031.8|2029.5|518
1660558500000|2022-08-15 10:15:00|2034.4|2032.4|2032.8|2030.8|2034.6|2032.4|2032.1|2029.9|339
1660558800000|2022-08-15 10:20:00|2032.9|2030.9|2031.9|2029.9|2033.6|2031.1|2030.7|2028.4|460
1660559100000|2022-08-15 10:25:00|2031.8|2029.8|2029.4|2026.4|2033.5|2031.2|2028.8|2026.3|296
1660559400000|2022-08-15 10:30:00|2029.3|2026.3|2032.5|2030.5|2033.4|2031.1|2029.3|2026.3|278
1660559700000|2022-08-15 10:35:00|2032.4|2030.4|2033.4|2030.4|2034|2031.5|2032|2029.5|345
1660560000000|2022-08-15 10:40:00|2033|2030|2030.4|2028.4|2034|2031.7|2030.1|2027.6|394
1660560300000|2022-08-15 10:45:00|2030.2|2028.2|2033.6|2031.6|2033.9|2031.6|2028.6|2026.1|492
1660560600000|2022-08-15 10:50:00|2033.4|2031.4|2032.7|2030.7|2035.3|2033|2032|2029.2|409
1660560900000|2022-08-15 10:55:00|2032.8|2030.8|2033.6|2031.6|2035.2|2032.6|2031.9|2029.5|371
1660561200000|2022-08-15 11:00:00|2033.7|2031.7|2034.1|2032.1|2037|2034.2|2028.5|2026.1|653
1660561500000|2022-08-15 11:05:00|2034.8|2031.8|2034.8|2032.8|2035.5|2033.4|2033.2|2031|291
1660561800000|2022-08-15 11:10:00|2034.7|2032.7|2033.9|2030.9|2035.1|2032.8|2032.5|2030.1|311
1660562100000|2022-08-15 11:15:00|2033.3|2031.3|2033|2031|2035|2032.5|2031.9|2029.7|351
1660562400000|2022-08-15 11:20:00|2032.9|2030.9|2032.5|2030.5|2035.2|2032.7|2032.3|2030|289
1660562700000|2022-08-15 11:25:00|2032.4|2030.4|2032.7|2029.7|2033.3|2031.1|2030.7|2028.4|350
1660563000000|2022-08-15 11:30:00|2032.9|2029.9|2029.8|2027.8|2032.9|2030.3|2029.1|2026.7|518
1660563300000|2022-08-15 11:35:00|2029.9|2027.9|2029.1|2027.1|2030.7|2028.2|2027.2|2024.4|498
1660563600000|2022-08-15 11:40:00|2029.4|2026.4|2023.2|2020.2|2030.7|2028.3|2020.7|2018.7|350
1660563900000|2022-08-15 11:45:00|2023.3|2020.3|2024.2|2022.2|2027.4|2025.4|2022.3|2019.7|528
1660564200000|2022-08-15 11:50:00|2024.3|2022.3|2024.8|2022.8|2025.8|2023.8|2023|2020.6|483
1660564500000|2022-08-15 11:55:00|2024.9|2022.9|2024.5|2022.5|2027.4|2024.9|2023.9|2021.6|530
1660564800000|2022-08-15 12:00:00|2024.7|2022.7|2018.7|2016.7|2024.7|2022.7|2018.4|2015.9|603
1660565100000|2022-08-15 12:05:00|2018.6|2016.6|2014.5|2012.5|2019.2|2016.8|2013.8|2011.5|545
1660565400000|2022-08-15 12:10:00|2014.9|2011.9|2018.1|2016.1|2018.5|2016.1|2012.9|2010.5|593
1660565700000|2022-08-15 12:15:00|2018.2|2016.2|2020.7|2018.7|2021.8|2019.5|2015.1|2012.7|717
1660566000000|2022-08-15 12:20:00|2020.9|2018.9|2029.1|2027.1|2030.4|2028|2020.9|2018.8|997
1660566300000|2022-08-15 12:25:00|2029|2027|2032.7|2029.7|2035.3|2033|2029|2026.9|904
1660566600000|2022-08-15 12:30:00|2034.2|2031.2|2027.8|2025.8|2037.3|2034.9|2027.4|2024.9|1084
1660566900000|2022-08-15 12:35:00|2027.9|2025.9|2022.3|2020.3|2027.9|2025.9|2021.6|2019.1|810
1660567200000|2022-08-15 12:40:00|2022.2|2020.2|2021.8|2018.8|2025.1|2022.6|2020|2017.8|793
1660567500000|2022-08-15 12:45:00|2021.3|2019.3|2013.1|2011.1|2021.9|2019.6|2011.4|2008.5|878
1660567800000|2022-08-15 12:50:00|2013.2|2011.2|2017.9|2015.9|2019.1|2017.1|2012.5|2010.5|659
1660568100000|2022-08-15 12:55:00|2017.8|2015.8|2020.3|2018.3|2026.2|2023.9|2017|2014.8|898
1660568400000|2022-08-15 13:00:00|2020.4|2018.4|2014.3|2011.3|2021.2|2018.4|2011.4|2008.7|1238
1660568700000|2022-08-15 13:05:00|2014.5|2011.5|2015.8|2012.8|2017|2014.9|2009.8|2007.4|940
1660569000000|2022-08-15 13:10:00|2015.4|2013.4|2020.8|2018.8|2021.4|2019.1|2012.8|2010.3|835
1660569300000|2022-08-15 13:15:00|2020.9|2018.9|2021.1|2019.1|2024.5|2022.4|2019.1|2016.5|760
1660569600000|2022-08-15 13:20:00|2021|2019|2024.1|2021.1|2025.9|2023.7|2018.3|2016.3|749
1660569900000|2022-08-15 13:25:00|2024.2|2021.2|2027.1|2024.1|2027.4|2025|2023.3|2020.8|810
1660570200000|2022-08-15 13:30:00|2027.5|2024.5|2024.1|2022.1|2029.6|2027|2023.1|2020.6|1070
1660570500000|2022-08-15 13:35:00|2024|2022|2021.2|2019.2|2025|2022.5|2021|2018.6|848
1660570800000|2022-08-15 13:40:00|2020.9|2018.9|2017.1|2015.1|2021.6|2019.4|2016.7|2014.7|888
1660571100000|2022-08-15 13:45:00|2017.3|2014.3|2016.4|2014.4|2020|2017.5|2015.2|2012.7|821
1660571400000|2022-08-15 13:50:00|2016.6|2014.6|2019.3|2017.3|2021.2|2019.2|2016.5|2014.4|749
1660571700000|2022-08-15 13:55:00|2019.2|2017.2|2022.2|2020.2|2022.8|2020.8|2018.1|2016.1|642
1660572000000|2022-08-15 14:00:00|2022.1|2020.1|2022.6|2020.6|2023|2020.8|2018.7|2016.7|717
1660572300000|2022-08-15 14:05:00|2022.5|2020.5|2019.6|2017.6|2023.4|2021.4|2018.2|2015.8|599
1660572600000|2022-08-15 14:10:00|2019.7|2017.7|2014.3|2012.3|2020|2017.8|2013.9|2011.9|589
1660572900000|2022-08-15 14:15:00|2014.4|2012.4|2016.8|2014.8|2018.5|2016.5|2014.2|2012.2|602
1660573200000|2022-08-15 14:20:00|2017|2015|2014.3|2012.3|2018.1|2016.1|2014.3|2011.9|552
1660573500000|2022-08-15 14:25:00|2014.4|2012.4|2014.4|2012.4|2015.3|2013.3|2012.9|2010.5|543
1660573800000|2022-08-15 14:30:00|2014.1|2012.1|2018.5|2016.5|2019.5|2017.3|2013.4|2011.4|720
1660574100000|2022-08-15 14:35:00|2018.6|2016.6|2017.6|2015.6|2020.3|2018.3|2016.6|2014.1|570
1660574400000|2022-08-15 14:40:00|2017.7|2015.7|2020.6|2018.6|2021.4|2019.3|2017.5|2015.5|478
1660574700000|2022-08-15 14:45:00|2020.7|2018.7|2023.1|2021.1|2024.2|2022.2|2020.7|2018.7|527
1660575000000|2022-08-15 14:50:00|2023.5|2021.5|2021.5|2019.5|2023.9|2021.9|2021.1|2018.8|460
1660575300000|2022-08-15 14:55:00|2021.4|2019.4|2023.9|2021.9|2024.7|2022.7|2020.9|2018.9|319
1660575600000|2022-08-15 15:00:00|2024|2022|2024.4|2022.4|2025.9|2023.9|2023.8|2021.8|478
1660575900000|2022-08-15 15:05:00|2024.5|2022.5|2023.4|2020.4|2025.8|2023.5|2022.4|2020.3|422
1660576200000|2022-08-15 15:10:00|2023.5|2020.5|2025.4|2023.4|2026.3|2024|2022.9|2020.5|312
1660576500000|2022-08-15 15:15:00|2025.5|2023.5|2027|2025|2027.7|2025.5|2025.2|2022.7|356
1660576800000|2022-08-15 15:20:00|2027.1|2025.1|2026.6|2024.6|2028.3|2025.9|2026.3|2024.1|351
1660577100000|2022-08-15 15:25:00|2026.5|2024.5|2028.2|2025.2|2028.9|2026.4|2026.5|2024.4|390
1660577400000|2022-08-15 15:30:00|2027.9|2024.9|2030.9|2028.9|2031.5|2029|2027.4|2024.9|420
1660577700000|2022-08-15 15:35:00|2031|2029|2031.9|2028.9|2032|2029.6|2030.3|2027.9|401
1660578000000|2022-08-15 15:40:00|2031.7|2028.7|2028.5|2026.5|2032.1|2029.6|2028.4|2026.4|375
1660578300000|2022-08-15 15:45:00|2028.9|2026.9|2030.5|2028.5|2031.6|2029.1|2028.4|2026|385
1660578600000|2022-08-15 15:50:00|2030.6|2028.6|2033.1|2030.1|2033.6|2030.9|2030.6|2028.3|362
1660578900000|2022-08-15 15:55:00|2032.9|2029.9|2033.6|2030.6|2034.2|2031.6|2032.2|2029.7|297
1660579200000|2022-08-15 16:00:00|2033.7|2030.7|2033.7|2031.7|2034.7|2032.3|2032.1|2029.7|344
1660579500000|2022-08-15 16:05:00|2033.9|2031.9|2031.3|2029.3|2034.6|2032.1|2031.3|2028.8|246
1660579800000|2022-08-15 16:10:00|2031.6|2028.6|2031.3|2029.3|2032.1|2029.7|2029.6|2027.2|326
1660580100000|2022-08-15 16:15:00|2031.2|2029.2|2030.7|2028.7|2033.5|2030.8|2030.7|2028.2|304
1660580400000|2022-08-15 16:20:00|2030.8|2028.8|2031.8|2029.8|2032.4|2029.9|2030.2|2027.8|228
1660580700000|2022-08-15 16:25:00|2032|2030|2033.8|2030.8|2034.1|2031.6|2031.5|2029|207
1660581000000|2022-08-15 16:30:00|2033.9|2030.9|2035.6|2032.6|2035.7|2033.3|2033.3|2030.9|200
1660581300000|2022-08-15 16:35:00|2035.7|2032.7|2036|2033|2036.8|2034.3|2034.7|2032.4|243
1660581600000|2022-08-15 16:40:00|2036.1|2033.1|2036.2|2034.2|2037.2|2034.8|2034.6|2032.3|192
1660581900000|2022-08-15 16:45:00|2036.1|2034.1|2036.6|2034.6|2038.3|2036.3|2036.1|2034|263
1660582200000|2022-08-15 16:50:00|2036.7|2034.7|2037.8|2034.8|2038.4|2036.1|2036.3|2034.1|223
1660582500000|2022-08-15 16:55:00|2037.9|2034.9|2039|2036|2039.3|2036.9|2037.3|2034.7|311
1660582800000|2022-08-15 17:00:00|2039.2|2036.2|2037.3|2035.3|2040.1|2037.4|2037.2|2034.4|344
1660583100000|2022-08-15 17:05:00|2037.2|2035.2|2038.7|2036.7|2039.5|2037|2036.7|2034.1|286
1660583400000|2022-08-15 17:10:00|2039.3|2036.3|2037.3|2035.3|2040.4|2038.2|2037.3|2034.9|289
1660583700000|2022-08-15 17:15:00|2037.2|2035.2|2034.6|2032.6|2038.2|2036|2034.5|2032.5|249
1660584000000|2022-08-15 17:20:00|2034.7|2032.7|2034.5|2032.5|2036.5|2034.1|2033.7|2031.3|285
1660584300000|2022-08-15 17:25:00|2035.1|2032.1|2036.1|2033.1|2036.2|2033.7|2033.5|2031|254
1660584600000|2022-08-15 17:30:00|2035.6|2033.6|2034.2|2031.2|2036.2|2033.7|2033.1|2030.6|224
1660584900000|2022-08-15 17:35:00|2034.3|2031.3|2033.1|2031.1|2034.7|2032.3|2032.8|2030.6|143
1660585200000|2022-08-15 17:40:00|2032.9|2030.9|2032.6|2030.6|2033.8|2031.2|2030.9|2028.7|195
1660585500000|2022-08-15 17:45:00|2032.5|2030.5|2032|2030|2033.5|2031.3|2031.6|2029.3|147
1660585800000|2022-08-15 17:50:00|2032.1|2030.1|2031.3|2029.3|2032.5|2030.2|2030.7|2028.2|208
1660586100000|2022-08-15 17:55:00|2031.2|2029.2|2028.9|2026.9|2032.3|2029.8|2028.8|2026.3|178
1660586400000|2022-08-15 18:00:00|2028.8|2026.8|2025|2023|2029.9|2027.4|2025|2022.9|303
1660586700000|2022-08-15 18:05:00|2025.1|2023.1|2023.9|2021.9|2027.1|2024.8|2023.7|2021.3|396
1660587000000|2022-08-15 18:10:00|2024|2022|2025.6|2023.6|2026|2023.8|2023.9|2021.7|281
1660587300000|2022-08-15 18:15:00|2026|2024|2025.3|2022.3|2026|2024|2024.2|2022.1|215
1660587600000|2022-08-15 18:20:00|2025.4|2022.4|2024.8|2021.8|2025.5|2023.3|2023|2020.5|245
1660587900000|2022-08-15 18:25:00|2024.7|2021.7|2026.6|2024.6|2027.5|2025.1|2024|2021.6|247
1660588200000|2022-08-15 18:30:00|2026.5|2024.5|2024.5|2022.5|2028.1|2025.6|2024.4|2022.4|177
1660588500000|2022-08-15 18:35:00|2024.6|2022.6|2023.6|2021.6|2025.9|2023.3|2023.1|2021.1|150
1660588800000|2022-08-15 18:40:00|2023.7|2021.7|2023.7|2021.7|2024.2|2022.2|2022.7|2020.7|143
1660589100000|2022-08-15 18:45:00|2023.6|2021.6|2025.1|2023.1|2026.1|2024.1|2023.1|2021|150
1660589400000|2022-08-15 18:50:00|2025.2|2023.2|2024.7|2022.7|2025.7|2023.7|2024.4|2022.1|145
1660589700000|2022-08-15 18:55:00|2024.8|2022.8|2026.1|2024.1|2026.6|2024.6|2024.6|2022.6|177
1660590000000|2022-08-15 19:00:00|2026|2024|2027.5|2025.5|2028.5|2025.8|2026|2024|120
1660590300000|2022-08-15 19:05:00|2027.6|2025.6|2025.4|2023.4|2027.6|2025.6|2025.4|2023.4|130
1660590600000|2022-08-15 19:10:00|2025.5|2023.5|2026.4|2024.4|2027.2|2024.7|2025.1|2022.6|186
1660590900000|2022-08-15 19:15:00|2026.2|2024.2|2026.5|2024.5|2027.6|2025.2|2026|2023.6|169
1660591200000|2022-08-15 19:20:00|2027.1|2024.1|2029|2026|2029.4|2026.6|2026.4|2023.9|237
1660591500000|2022-08-15 19:25:00|2029.2|2026.2|2029.2|2026.2|2029.5|2027|2027.8|2025.3|176
1660591800000|2022-08-15 19:30:00|2029.7|2026.7|2029.7|2027.7|2030.3|2027.9|2028.5|2026|158
1660592100000|2022-08-15 19:35:00|2030.1|2027.1|2028.6|2026.6|2030.5|2028|2028.2|2026.1|208
1660592400000|2022-08-15 19:40:00|2028.7|2026.7|2028.3|2026.3|2029.5|2027.1|2027.6|2025.3|180
1660592700000|2022-08-15 19:45:00|2028.4|2026.4|2027.7|2025.7|2029.3|2026.7|2027.2|2024.8|208
1660593000000|2022-08-15 19:50:00|2027.6|2025.6|2028.6|2025.6|2029|2026.5|2027.5|2025|257
1660593300000|2022-08-15 19:55:00|2028.5|2025.5|2028.6|2025.6|2029.7|2027.4|2027.6|2025.1|265
1660593600000|2022-08-15 20:00:00|2028.7|2025.7|2028.9|2026.9|2029.6|2027.1|2027|2024.1|240
1660593900000|2022-08-15 20:05:00|2029|2027|2028|2026|2030.2|2027.7|2027.9|2025.5|122
1660594200000|2022-08-15 20:10:00|2028.1|2026.1|2027.8|2025.8|2028.9|2026.3|2027.2|2024.9|106
1660594500000|2022-08-15 20:15:00|2027.7|2025.7|2027.9|2024.9|2028.8|2026.3|2027|2024.4|99
1660594800000|2022-08-15 20:20:00|2027.5|2025.5|2027.2|2024.2|2028.4|2025.8|2027|2024.2|90
1660595100000|2022-08-15 20:25:00|2026.8|2024.8|2027.4|2024.4|2027.7|2025.2|2026.7|2024.2|107
1660595400000|2022-08-15 20:30:00|2027.3|2024.3|2027.4|2024.4|2027.9|2025.1|2026.6|2024|79
1660595700000|2022-08-15 20:35:00|2027|2025|2027.3|2025.3|2028.1|2025.5|2026.9|2024.3|92
1660596000000|2022-08-15 20:40:00|2027.2|2025.2|2027.7|2024.7|2028.5|2025.8|2027.1|2024.4|91
1660596300000|2022-08-15 20:45:00|2027.8|2024.8|2027.2|2024.2|2028|2025.3|2026.9|2024.2|99
1660596600000|2022-08-15 20:50:00|2026.8|2024.8|2027.5|2024.5|2027.8|2024.9|2026.5|2024.1|87
1660596900000|2022-08-15 20:55:00|2027.4|2024.4|2028.9|2025.9|2031.3|2026|2026.7|2022.3|244
1660600800000|2022-08-15 22:00:00|2033|2024|2031|2029|2035.2|2029.7|2029.9|2024|341
1660601100000|2022-08-15 22:05:00|2031.1|2028.1|2029.6|2026.6|2033.1|2029.5|2028.7|2025.2|280
1660601400000|2022-08-15 22:10:00|2029.4|2026.4|2029.6|2026.6|2031.5|2028.6|2028.1|2025.6|261
1660601700000|2022-08-15 22:15:00|2029.9|2026.9|2029.7|2026.7|2032.2|2028.4|2028|2026|237
1660602000000|2022-08-15 22:20:00|2029.6|2026.6|2030|2027|2031.2|2027.7|2028.6|2025.2|182
1660602300000|2022-08-15 22:25:00|2029.9|2026.9|2029.2|2026.2|2032|2028|2027.7|2023|237
1660602600000|2022-08-15 22:30:00|2029.4|2026.4|2026.9|2024.9|2029.4|2027|2026.6|2023.9|217
1660602900000|2022-08-15 22:35:00|2027.1|2025.1|2027.1|2025.1|2028.1|2026|2026.9|2024.3|178
1660603200000|2022-08-15 22:40:00|2027.2|2025.2|2026.8|2024.8|2028.2|2025.9|2026.5|2023.5|114
1660603500000|2022-08-15 22:45:00|2026.9|2024.9|2026|2024|2027.4|2024.9|2025.9|2023.5|125
1660603800000|2022-08-15 22:50:00|2026.2|2024.2|2025.9|2023.9|2027.1|2024.7|2025.8|2023.3|100
1660604100000|2022-08-15 22:55:00|2026|2024|2025.5|2023.5|2026.7|2024.2|2025.5|2022.7|122
1660604400000|2022-08-15 23:00:00|2025.4|2023.4|2026.2|2023.2|2027|2024.3|2025.3|2022.5|195
1660604700000|2022-08-15 23:05:00|2026.1|2023.1|2026.1|2024.1|2027.1|2024.6|2025.6|2022.9|199
1660605000000|2022-08-15 23:10:00|2025.9|2023.9|2025|2022|2026.7|2024|2024.6|2021.9|119
1660605300000|2022-08-15 23:15:00|2025.6|2022.6|2024.8|2021.8|2026.7|2024|2024.1|2021.2|147
1660605600000|2022-08-15 23:20:00|2024.6|2022.6|2024.4|2021.4|2025.4|2022.6|2023.7|2021.1|167
1660605900000|2022-08-15 23:25:00|2023.9|2020.9|2024.5|2021.5|2024.9|2022.1|2023.4|2020.4|148
1660606200000|2022-08-15 23:30:00|2024.3|2021.3|2024|2022|2025.2|2022.2|2023.8|2021.1|172
1660606500000|2022-08-15 23:35:00|2023.9|2021.9|2024.7|2021.7|2025|2022.3|2023.9|2021.2|107
1660606800000|2022-08-15 23:40:00|2024.9|2021.9|2024.2|2022.2|2025.1|2022.3|2023.3|2020.6|156
1660607100000|2022-08-15 23:45:00|2024.5|2022.5|2025|2023|2025.8|2023.5|2024.5|2021.6|203
1660607400000|2022-08-15 23:50:00|2025.2|2023.2|2026.7|2023.7|2027|2024.3|2025.2|2022.2|133
1660607700000|2022-08-15 23:55:00|2026.8|2023.8|2026.1|2024.1|2026.8|2024.3|2025.4|2022.7|106
1660608000000|2022-08-16 00:00:00|2026.5|2023.5|2025.9|2022.9|2027.2|2024.2|2024.5|2021.8|267
1660608300000|2022-08-16 00:05:00|2025.8|2022.8|2025.2|2022.2|2026.3|2023.6|2024.4|2021.8|259
1660608600000|2022-08-16 00:10:00|2025.3|2022.3|2025.1|2023.1|2025.8|2023.2|2024.4|2021.9|180
1660608900000|2022-08-16 00:15:00|2025.2|2023.2|2025.1|2022.1|2026.1|2023.5|2024.4|2021.8|204
1660609200000|2022-08-16 00:20:00|2025.2|2022.2|2025.6|2022.6|2025.7|2022.7|2024.2|2021.3|183
1660609500000|2022-08-16 00:25:00|2025.5|2022.5|2023.9|2020.9|2025.8|2023|2023|2020.7|193
1660609800000|2022-08-16 00:30:00|2024|2021|2025|2022|2025.6|2022.6|2023.5|2020.9|186
1660610100000|2022-08-16 00:35:00|2024.9|2021.9|2024.6|2021.6|2025.6|2023|2023.9|2021.2|207
1660610400000|2022-08-16 00:40:00|2024.7|2021.7|2025.4|2022.4|2025.9|2023.2|2023.9|2021.4|170
1660610700000|2022-08-16 00:45:00|2025.3|2022.3|2025.6|2022.6|2026.1|2023.1|2024.2|2021.7|239
1660611000000|2022-08-16 00:50:00|2025.4|2022.4|2024.3|2021.3|2026.2|2023.2|2023.4|2020.8|216
1660611300000|2022-08-16 00:55:00|2024.2|2021.2|2023.6|2020.6|2024.6|2021.9|2022.3|2019.7|262
1660611600000|2022-08-16 01:00:00|2023.5|2020.5|2023.2|2020.2|2025.9|2022.9|2022.1|2019.5|679
1660611900000|2022-08-16 01:05:00|2022.5|2020.5|2019.8|2017.8|2022.9|2020.5|2018.9|2015.9|513
1660612200000|2022-08-16 01:10:00|2019.7|2017.7|2018.1|2015.1|2019.9|2017.7|2016.6|2014.1|374
1660612500000|2022-08-16 01:15:00|2018.2|2015.2|2015.7|2013.7|2018.9|2016.3|2014.9|2012.4|384
1660612800000|2022-08-16 01:20:00|2016.1|2013.1|2016.9|2013.9|2017.5|2014.9|2015.4|2012.7|281
1660613100000|2022-08-16 01:25:00|2016.8|2013.8|2015.8|2012.8|2017|2014|2015.2|2012.7|181
1660613400000|2022-08-16 01:30:00|2015.9|2012.9|2019.7|2016.7|2020.6|2018|2015.2|2012.7|431
1660613700000|2022-08-16 01:35:00|2019.8|2016.8|2020.7|2017.7|2020.9|2018.2|2018.3|2015.6|517
1660614000000|2022-08-16 01:40:00|2020.6|2017.6|2019|2016|2021.3|2018.6|2018.3|2015.3|500
1660614300000|2022-08-16 01:45:00|2019.1|2016.1|2017.3|2014.3|2020|2017.1|2016.8|2013.8|376
1660614600000|2022-08-16 01:50:00|2017.4|2014.4|2016.6|2014.6|2018.1|2015.5|2016.1|2013.6|326
1660614900000|2022-08-16 01:55:00|2017.1|2014.1|2017.1|2014.1|2017.8|2015.1|2016.5|2013.9|266
1660615200000|2022-08-16 02:00:00|2017|2014|2020.2|2017.2|2020.9|2017.9|2016.9|2013.9|319
1660615500000|2022-08-16 02:05:00|2020.3|2017.3|2023.3|2021.3|2023.9|2021.4|2020|2017.2|250
1660615800000|2022-08-16 02:10:00|2023.2|2021.2|2024.6|2021.6|2025.4|2022.6|2023.1|2020.7|350
1660616100000|2022-08-16 02:15:00|2024.7|2021.7|2023.8|2020.8|2025.2|2022.5|2022.9|2020.6|252
1660616400000|2022-08-16 02:20:00|2024|2021|2024.7|2021.7|2025.6|2023.1|2022.8|2020.7|228
1660616700000|2022-08-16 02:25:00|2025|2022|2023|2021|2025|2022.1|2023|2020.4|196
1660617000000|2022-08-16 02:30:00|2022.9|2020.9|2021.8|2018.8|2024.6|2021.8|2021.2|2018.7|401
1660617300000|2022-08-16 02:35:00|2021.7|2018.7|2023.3|2020.3|2023.9|2021.1|2021.4|2018.4|238
1660617600000|2022-08-16 02:40:00|2023.2|2020.2|2025.5|2022.5|2025.7|2023.1|2023|2020.1|248
1660617900000|2022-08-16 02:45:00|2025.4|2022.4|2023.3|2020.3|2025.6|2022.9|2022.3|2019.8|209
1660618200000|2022-08-16 02:50:00|2023.5|2020.5|2024.6|2021.6|2024.8|2022.2|2023.1|2020.2|183
1660618500000|2022-08-16 02:55:00|2024.7|2021.7|2027|2024|2027|2024.6|2024.2|2021.6|207
1660618800000|2022-08-16 03:00:00|2027.1|2024.1|2028|2025|2028.1|2025.5|2026.3|2023.4|216
1660619100000|2022-08-16 03:05:00|2027.6|2025.6|2025.9|2022.9|2028.5|2025.7|2025.3|2022.7|240
1660619400000|2022-08-16 03:10:00|2026|2023|2025.9|2023.9|2027.1|2024.6|2025.4|2022.5|246
1660619700000|2022-08-16 03:15:00|2026|2024|2025.5|2022.5|2026.7|2024|2024.7|2022.3|228
1660620000000|2022-08-16 03:20:00|2025.4|2022.4|2024.9|2021.9|2025.6|2022.9|2023.8|2021.1|222
1660620300000|2022-08-16 03:25:00|2024.8|2021.8|2024.8|2021.8|2025.5|2022.9|2023.8|2021.4|230
1660620600000|2022-08-16 03:30:00|2024.7|2021.7|2026.2|2023.2|2026.3|2023.3|2024.1|2021.6|218
1660620900000|2022-08-16 03:35:00|2026.3|2023.3|2024.3|2021.3|2026.4|2023.4|2024.1|2021.2|145
1660621200000|2022-08-16 03:40:00|2023.8|2021.8|2024.1|2022.1|2025.4|2022.4|2023.8|2021|209
1660621500000|2022-08-16 03:45:00|2024|2022|2024|2021|2024.9|2022.2|2023.5|2021|150
1660621800000|2022-08-16 03:50:00|2024.1|2021.1|2025|2022|2025.6|2022.7|2023.4|2020.8|159
1660622100000|2022-08-16 03:55:00|2025.1|2022.1|2024.2|2021.2|2025.5|2022.6|2023.3|2020.7|150
1660622400000|2022-08-16 04:00:00|2024.1|2021.1|2024.5|2021.5|2024.9|2022.2|2023.8|2020.9|142
1660622700000|2022-08-16 04:05:00|2024.6|2021.6|2024.6|2021.6|2025.4|2023|2024|2021.2|138
1660623000000|2022-08-16 04:10:00|2024.5|2021.5|2024|2021|2025.1|2022.5|2023.7|2020.9|162
1660623300000|2022-08-16 04:15:00|2024.2|2021.2|2023|2021|2024.6|2022|2022.8|2020.4|117
1660623600000|2022-08-16 04:20:00|2022.9|2020.9|2022.5|2020.5|2023.5|2021.1|2022.3|2019.7|152
1660623900000|2022-08-16 04:25:00|2023|2020|2023.1|2021.1|2023.6|2021.1|2022.3|2019.7|143
1660624200000|2022-08-16 04:30:00|2023|2021|2022.9|2020.9|2023.6|2021.2|2022|2019.7|101
1660624500000|2022-08-16 04:35:00|2023|2021|2025.3|2022.3|2025.4|2022.8|2022.8|2020.2|127
1660624800000|2022-08-16 04:40:00|2025.4|2022.4|2025|2023|2025.7|2023.3|2024.4|2021.7|144
1660625100000|2022-08-16 04:45:00|2025.1|2023.1|2025.5|2022.5|2026.5|2023.9|2024.8|2022.1|182
1660625400000|2022-08-16 04:50:00|2026.2|2023.2|2026|2023|2026.4|2024|2025.4|2022.5|136
1660625700000|2022-08-16 04:55:00|2025.8|2022.8|2026.1|2023.1|2026.5|2023.9|2025|2022.4|171
1660626000000|2022-08-16 05:00:00|2026|2023|2024.6|2021.6|2026.6|2024.1|2024.5|2021.5|143
1660626300000|2022-08-16 05:05:00|2024.7|2021.7|2024.5|2021.5|2025.1|2022.6|2023.8|2021.1|124
1660626600000|2022-08-16 05:10:00|2024|2022|2021.9|2018.9|2024.3|2022|2020.8|2018.2|209
1660626900000|2022-08-16 05:15:00|2022|2019|2020.8|2018.8|2022|2019.5|2020|2017.3|192
1660627200000|2022-08-16 05:20:00|2020.9|2018.9|2022.3|2019.3|2022.9|2020.4|2020.8|2018.5|142
1660627500000|2022-08-16 05:25:00|2022.4|2019.4|2021.4|2018.4|2022.5|2020|2020.9|2018.3|118
1660627800000|2022-08-16 05:30:00|2021.5|2018.5|2019.8|2017.8|2022.2|2019.6|2019.6|2016.6|359
1660628100000|2022-08-16 05:35:00|2019.7|2017.7|2019.7|2016.7|2020.9|2017.9|2018.9|2015.9|303
1660628400000|2022-08-16 05:40:00|2019.6|2016.6|2020.9|2018.9|2022.4|2019.6|2018.8|2016.2|238
1660628700000|2022-08-16 05:45:00|2021.5|2018.5|2023.2|2020.2|2023.2|2020.6|2020.5|2018|204
1660629000000|2022-08-16 05:50:00|2023.3|2020.3|2022.5|2019.5|2023.4|2020.9|2021.8|2019.4|214
1660629300000|2022-08-16 05:55:00|2022.4|2019.4|2021.5|2018.5|2022.8|2020.4|2021.2|2018.3|191
1660629600000|2022-08-16 06:00:00|2021.4|2018.4|2020.3|2017.3|2021.4|2018.5|2018|2015.2|366
1660629900000|2022-08-16 06:05:00|2020.4|2017.4|2021.4|2019.4|2021.9|2019.7|2019.5|2016.5|264
1660630200000|2022-08-16 06:10:00|2021.3|2019.3|2021.7|2018.7|2022.1|2019.6|2020.5|2017.8|280
1660630500000|2022-08-16 06:15:00|2021.6|2018.6|2020.7|2017.7|2022|2019.3|2019.9|2017.4|304
1660630800000|2022-08-16 06:20:00|2020.6|2017.6|2019.2|2016.2|2021.3|2018.9|2018.6|2015.9|382
1660631100000|2022-08-16 06:25:00|2019.1|2016.1|2020.2|2017.2|2021.1|2018.7|2017.6|2015.1|395
1660631400000|2022-08-16 06:30:00|2020.3|2017.3|2018.2|2016.2|2021.1|2018.7|2017.8|2015.5|377
1660631700000|2022-08-16 06:35:00|2018.3|2016.3|2019.4|2017.4|2020.1|2017.6|2018|2015.3|333
1660632000000|2022-08-16 06:40:00|2019|2017|2018.4|2016.4|2020.2|2017.8|2017.8|2015.3|373
1660632300000|2022-08-16 06:45:00|2018.3|2016.3|2018.4|2016.4|2019.8|2017.5|2017.6|2015.3|250
1660632600000|2022-08-16 06:50:00|2018.3|2016.3|2018.8|2016.8|2019.8|2017.4|2017.5|2015|274
1660632900000|2022-08-16 06:55:00|2018.7|2016.7|2018.8|2016.8|2021|2018.7|2018.7|2016.4|308
1660633200000|2022-08-16 07:00:00|2018.9|2016.9|2016|2014|2019.2|2016.9|2015.6|2013.1|518
1660633500000|2022-08-16 07:05:00|2016.1|2014.1|2015.3|2013.3|2017.3|2014.8|2014.7|2012.2|427
1660633800000|2022-08-16 07:10:00|2015.2|2013.2|2016|2013|2016.3|2014.1|2013.4|2011.1|376
1660634100000|2022-08-16 07:15:00|2016.1|2013.1|2013.7|2011.7|2016.2|2013.6|2013.7|2011.2|421
1660634400000|2022-08-16 07:20:00|2013.8|2011.8|2013|2011|2015.3|2013.1|2012.7|2010|384
1660634700000|2022-08-16 07:25:00|2012.8|2010.8|2014.7|2011.7|2015|2012.9|2012.1|2009.7|304
1660635000000|2022-08-16 07:30:00|2014.8|2011.8|2015|2012|2016.5|2014|2013.8|2011.1|436
1660635300000|2022-08-16 07:35:00|2015.2|2012.2|2012|2010|2015.2|2012.8|2011.8|2009.5|365
1660635600000|2022-08-16 07:40:00|2012.1|2010.1|2013.3|2011.3|2013.9|2011.7|2010.9|2008.6|403
1660635900000|2022-08-16 07:45:00|2013.4|2011.4|2018.9|2016.9|2019.5|2017.3|2013.3|2010.7|479
1660636200000|2022-08-16 07:50:00|2019.1|2017.1|2018.2|2016.2|2019.8|2017.4|2017.4|2015|367
1660636500000|2022-08-16 07:55:00|2018.3|2016.3|2017|2015|2019.8|2017.8|2016.5|2014.3|369
1660636800000|2022-08-16 08:00:00|2016.9|2014.9|2015.3|2012.3|2017.6|2015.6|2014.6|2012.2|420
1660637100000|2022-08-16 08:05:00|2014.7|2012.7|2015.3|2013.3|2016.1|2014.1|2014.1|2011.9|329
1660637400000|2022-08-16 08:10:00|2015.2|2013.2|2013|2011|2015.3|2013.3|2011.1|2009|418
1660637700000|2022-08-16 08:15:00|2013.2|2011.2|2012.5|2010.5|2013.9|2011.7|2011.1|2008.7|327
1660638000000|2022-08-16 08:20:00|2012.6|2010.6|2015.4|2012.4|2015.6|2013.6|2012|2009.4|353
1660638300000|2022-08-16 08:25:00|2015.2|2012.2|2014.3|2012.3|2016.2|2014.1|2013.7|2011.7|307
1660638600000|2022-08-16 08:30:00|2014.2|2012.2|2013.6|2011.6|2016.7|2014.7|2013|2010.7|380
1660638900000|2022-08-16 08:35:00|2013.9|2011.9|2015.7|2012.7|2015.9|2013.7|2013|2010.6|327
1660639200000|2022-08-16 08:40:00|2015.6|2013.7|2014.6|2012.6|2017.4|2015.2|2014.5|2012.1|377
1660639500000|2022-08-16 08:45:00|2014.5|2012.5|2013.2|2011.2|2014.9|2012.6|2012.7|2010.4|266
1660639800000|2022-08-16 08:50:00|2013.1|2011.1|2012.1|2010.1|2013.6|2011.1|2011.4|2009.1|286
1660640100000|2022-08-16 08:55:00|2012|2010|2012|2010|2012.9|2010.3|2011.2|2008.5|316
1660640400000|2022-08-16 09:00:00|2012.1|2010.1|2013.5|2011.5|2014.5|2012|2011|2009|437
1660640700000|2022-08-16 09:05:00|2013.9|2010.9|2012.2|2010.2|2014.7|2012.3|2011.6|2009.3|387
1660641000000|2022-08-16 09:10:00|2011.2|2009.2|2012|2010|2013|2010.9|2011|2008.6|359
1660641300000|2022-08-16 09:15:00|2012.1|2010.1|2016.4|2014.4|2016.7|2014.7|2011.5|2009|412
1660641600000|2022-08-16 09:20:00|2016.8|2014.8|2015.5|2013.5|2017.5|2015|2015.2|2013|301
1660641900000|2022-08-16 09:25:00|2015.3|2013.3|2012.2|2010.2|2015.5|2013.4|2012.1|2010.1|281
1660642200000|2022-08-16 09:30:00|2012|2010|2011.5|2009.5|2013|2010.8|2010.2|2007.9|388
1660642500000|2022-08-16 09:35:00|2012.1|2009.1|2011.6|2008.6|2012.3|2009.8|2010.3|2007.9|338
1660642800000|2022-08-16 09:40:00|2010.9|2008.9|2009.8|2007.8|2012|2009.8|2009|2006.3|301
1660643100000|2022-08-16 09:45:00|2009.7|2007.7|2010|2008|2011.6|2009.3|2009.5|2007.2|342
1660643400000|2022-08-16 09:50:00|2009.8|2007.8|2011.3|2009.3|2011.4|2009.4|2009.3|2007|317
1660643700000|2022-08-16 09:55:00|2011.2|2009.2|2008.1|2006.1|2012|2009.8|2007.9|2005.7|231
1660644000000|2022-08-16 10:00:00|2008|2006|2007.7|2004.7|2010|2007.6|2005.8|2003.4|505
1660644300000|2022-08-16 10:05:00|2007.6|2004.6|2008.8|2006.8|2009.5|2007.5|2006.8|2004.5|370
1660644600000|2022-08-16 10:10:00|2008.6|2006.6|2008.6|2005.6|2009.5|2007.5|2007.8|2005.5|274
1660644900000|2022-08-16 10:15:00|2008.1|2006.1|2007.1|2005.1|2009.5|2006.9|2006.9|2004.5|199
1660645200000|2022-08-16 10:20:00|2007.3|2005.3|2008|2005|2008.1|2005.7|2006.3|2004.3|231
1660645500000|2022-08-16 10:25:00|2008.1|2005.1|2005.3|2003.3|2008.1|2005.6|2004.5|2002.1|322
1660645800000|2022-08-16 10:30:00|2005.2|2003.2|2006.8|2004.8|2007.2|2004.9|2004.9|2002.7|354
1660646100000|2022-08-16 10:35:00|2006.7|2004.7|2006.9|2004.9|2007.4|2005.3|2005.6|2003.4|307
1660646400000|2022-08-16 10:40:00|2006.8|2004.8|2007.9|2005.9|2008.6|2006.3|2006.5|2004|226
1660646700000|2022-08-16 10:45:00|2008|2006|2008.8|2006.8|2009.2|2006.9|2007.2|2004.9|300
1660647000000|2022-08-16 10:50:00|2009.3|2007.3|2013|2011|2013.3|2011.3|2009|2007|373
1660647300000|2022-08-16 10:55:00|2012.9|2010.9|2014.2|2012.2|2014.2|2012.2|2012.7|2010.7|378
1660647600000|2022-08-16 11:00:00|2014|2012|2012.1|2010.1|2014.3|2012.3|2011.6|2009.6|464
1660647900000|2022-08-16 11:05:00|2012.2|2010.2|2010.8|2008.8|2012.9|2010.7|2010.4|2008.4|302
1660648200000|2022-08-16 11:10:00|2010.9|2008.9|2008.6|2006.6|2011.4|2008.9|2008.1|2006.1|267
1660648500000|2022-08-16 11:15:00|2008.7|2006.7|2009.5|2007.5|2009.6|2007.6|2007.9|2005.9|249
1660648800000|2022-08-16 11:20:00|2009.1|2007.1|2013.2|2011.2|2013.8|2011.3|2009.1|2006.8|317
1660649100000|2022-08-16 11:25:00|2013.3|2011.3|2013.2|2011.2|2013.4|2011.4|2011.5|2009.5|335
1660649400000|2022-08-16 11:30:00|2013.1|2011.1|2014.6|2012.6|2015.8|2013.8|2012.3|2010.3|364
1660649700000|2022-08-16 11:35:00|2014.5|2012.5|2013.3|2011.3|2014.7|2012.7|2012.4|2010.4|318
1660650000000|2022-08-16 11:40:00|2013.5|2011.5|2011.7|2009.7|2014.1|2011.6|2011.7|2009.4|293
1660650300000|2022-08-16 11:45:00|2011.6|2009.6|2011.7|2009.7|2012.6|2010.1|2010.6|2008.6|371
1660650600000|2022-08-16 11:50:00|2011.6|2009.6|2012.9|2010.9|2013|2010.9|2010.9|2008.8|334
1660650900000|2022-08-16 11:55:00|2013|2011|2012.4|2010.4|2013.6|2011.2|2012.1|2009.9|339
1660651200000|2022-08-16 12:00:00|2012.3|2010.3|2013|2011|2013.9|2011.9|2010.5|2008.4|412
1660651500000|2022-08-16 12:05:00|2013.1|2011.1|2012.7|2010.7|2013.9|2011.8|2011.5|2009.5|333
1660651800000|2022-08-16 12:10:00|2012.6|2010.6|2014.7|2012.7|2015.9|2013.7|2012.1|2009.8|382
1660652100000|2022-08-16 12:15:00|2014.6|2012.6|2013.4|2011.4|2016.2|2013.9|2013.2|2010.9|354
1660652400000|2022-08-16 12:20:00|2013.3|2011.3|2007.7|2005.7|2014.5|2012.2|2005.4|2003.4|552
1660652700000|2022-08-16 12:25:00|2008.3|2006.3|2011|2008|2012|2009.6|2007.2|2005.2|541
1660653000000|2022-08-16 12:30:00|2011.1|2008.1|2003.5|2001.5|2012.2|2009.5|1992.5|1989.8|946
1660653300000|2022-08-16 12:35:00|2003.4|2001.4|2000.1|1998.1|2004.9|2002.9|1999.4|1997.4|670
1660653600000|2022-08-16 12:40:00|2000|1998|1999.6|1997.6|2003.1|2000.5|1998.3|1996.3|692
1660653900000|2022-08-16 12:45:00|1999.3|1997.3|1998.7|1996.7|2001.7|1999.3|1997.5|1995.2|636
1660654200000|2022-08-16 12:50:00|1998.6|1996.6|1996|1994|1998.6|1996.6|1993.5|1991.5|630
1660654500000|2022-08-16 12:55:00|1996.2|1994.2|1997.7|1995.7|2001.3|1998.7|1995.6|1993.6|482
1660654800000|2022-08-16 13:00:00|1998|1996|2005.5|2002.5|2007.5|2005.2|1997.7|1995.3|907
1660655100000|2022-08-16 13:05:00|2005.1|2003.1|2006.1|2004.1|2007.1|2005.1|2003.2|2001.2|657
1660655400000|2022-08-16 13:10:00|2005.8|2003.8|2009.2|2006.2|2009.5|2006.8|2004.2|2002.1|565
1660655700000|2022-08-16 13:15:00|2009.3|2006.3|2011.7|2009.7|2014.7|2012.4|2008|2005.8|786
1660656000000|2022-08-16 13:20:00|2011.6|2009.6|2007.8|2005.8|2011.8|2009.8|2007.7|2005.7|630
1660656300000|2022-08-16 13:25:00|2007.9|2005.9|2007.1|2005.1|2008.9|2006.9|2006.4|2004.3|496
1660656600000|2022-08-16 13:30:00|2007.6|2005.6|2014.8|2012.8|2015.3|2012.8|2007.1|2005.1|882
1660656900000|2022-08-16 13:35:00|2014.5|2012.5|2019.3|2017.3|2020.1|2017.7|2013.4|2011.4|904
1660657200000|2022-08-16 13:40:00|2019.5|2017.5|2017.9|2015.9|2023|2021|2017.5|2015.5|980
1660657500000|2022-08-16 13:45:00|2017.8|2015.8|2014.4|2012.4|2018.3|2016.3|2014|2012|790
1660657800000|2022-08-16 13:50:00|2014.3|2012.3|2013|2011|2015.8|2013.8|2012.3|2010.3|609
1660658100000|2022-08-16 13:55:00|2013.1|2011.1|2013.9|2011.9|2014.1|2012.1|2010.3|2008.3|637
1660658400000|2022-08-16 14:00:00|2014|2012|2011.2|2009.2|2017.4|2015.2|2010.4|2008.4|832
1660658700000|2022-08-16 14:05:00|2011.4|2009.4|2011.6|2009.6|2019.6|2017.2|2011.1|2009.1|819
1660659000000|2022-08-16 14:10:00|2011.7|2009.7|2013.4|2011.4|2013.6|2011.6|2010.6|2008.2|644
1660659300000|2022-08-16 14:15:00|2013.5|2011.5|2017.7|2015.7|2018.3|2016.3|2013.4|2011|563
1660659600000|2022-08-16 14:20:00|2017.8|2015.8|2019.8|2017.8|2021|2018.9|2017.1|2015|585
1660659900000|2022-08-16 14:25:00|2019.9|2017.9|2018.3|2016.3|2020.8|2018.7|2017.3|2015.3|577
1660660200000|2022-08-16 14:30:00|2017.9|2015.9|2015.1|2013.1|2019.7|2017.7|2015.1|2013.1|576
1660660500000|2022-08-16 14:35:00|2015.2|2013.2|2016.9|2014.9|2018.5|2016.2|2014.5|2012.5|616
1660660800000|2022-08-16 14:40:00|2016.8|2014.8|2020.1|2018.1|2020.6|2018.6|2016.4|2014.4|595
1660661100000|2022-08-16 14:45:00|2020|2018|2020.9|2018.9|2021.6|2019.6|2018|2015.9|595
1660661400000|2022-08-16 14:50:00|2021|2019|2020.2|2018.2|2021.9|2019.6|2019.4|2017.4|579
1660661700000|2022-08-16 14:55:00|2020.1|2018.1|2018.4|2016.4|2020.8|2018.8|2017.7|2015.7|532
1660662000000|2022-08-16 15:00:00|2018.5|2016.5|2020.7|2018.7|2022.1|2020|2018.2|2016.2|530
1660662300000|2022-08-16 15:05:00|2020.8|2018.8|2019.4|2017.4|2021.2|2018.9|2019.3|2017.2|424
1660662600000|2022-08-16 15:10:00|2019.5|2017.5|2020.9|2018.9|2021|2019|2017.9|2015.9|428
1660662900000|2022-08-16 15:15:00|2020.8|2018.8|2018.2|2016.2|2021.3|2019.3|2017.8|2015.8|362
1660663200000|2022-08-16 15:20:00|2018.3|2016.3|2015.6|2013.6|2018.5|2016.5|2014.8|2012.8|364
1660663500000|2022-08-16 15:25:00|2015.8|2013.8|2015.5|2013.5|2016.8|2014.7|2015|2013|411
1660663800000|2022-08-16 15:30:00|2015.6|2013.6|2014.5|2012.5|2017|2015|2014.4|2012|381
1660664100000|2022-08-16 15:35:00|2014.6|2012.6|2016.1|2014.1|2016.9|2014.9|2014.3|2012.2|348
1660664400000|2022-08-16 15:40:00|2016|2014|2016.9|2014.9|2018.1|2016.1|2015.3|2013|321
1660664700000|2022-08-16 15:45:00|2016.8|2014.8|2016.1|2014.1|2016.9|2014.9|2014.7|2012.7|381
1660665000000|2022-08-16 15:50:00|2016.2|2014.2|2015|2013|2016.9|2014.9|2014|2012|294
1660665300000|2022-08-16 15:55:00|2014.8|2012.8|2015.5|2013.5|2016.6|2014.6|2014.4|2012.4|365
1660665600000|2022-08-16 16:00:00|2015.6|2013.6|2011.7|2009.7|2016.1|2014.1|2011.6|2009.6|378
1660665900000|2022-08-16 16:05:00|2011.8|2009.8|2012.6|2010.6|2013|2011|2010.9|2008.9|302
1660666200000|2022-08-16 16:10:00|2012.5|2010.5|2013.4|2011.4|2013.4|2011.4|2011.2|2008.8|299
1660666500000|2022-08-16 16:15:00|2013.3|2011.3|2013.3|2011.3|2013.8|2011.8|2012.6|2010.6|238
1660666800000|2022-08-16 16:20:00|2013.4|2011.4|2015.6|2013.6|2015.8|2013.8|2013.3|2011.3|217
1660667100000|2022-08-16 16:25:00|2015.5|2013.5|2016.3|2014.3|2016.8|2014.8|2015.4|2013.4|167
1660667400000|2022-08-16 16:30:00|2015.9|2013.9|2015.5|2013.5|2016.7|2014.3|2015.2|2013.2|229
1660667700000|2022-08-16 16:35:00|2015.4|2013.4|2016.4|2014.4|2017.3|2015.3|2015.4|2013.4|181
1660668000000|2022-08-16 16:40:00|2016.3|2014.3|2017.8|2015.8|2018.3|2016|2016.3|2014.3|213
1660668300000|2022-08-16 16:45:00|2017.7|2015.7|2016.8|2014.8|2018|2016|2016.8|2014.8|206
1660668600000|2022-08-16 16:50:00|2016.9|2014.9|2018.2|2016.2|2018.8|2016.8|2016.5|2014.5|187
1660668900000|2022-08-16 16:55:00|2018.3|2016.3|2018.2|2016.2|2019|2016.9|2017.8|2015.3|233
1660669200000|2022-08-16 17:00:00|2018.3|2016.3|2018.9|2016.9|2018.9|2016.9|2017.8|2015.8|186
1660669500000|2022-08-16 17:05:00|2018.8|2016.8|2019.4|2017.4|2019.6|2017.6|2018.3|2015.9|153
1660669800000|2022-08-16 17:10:00|2019.5|2017.5|2015.5|2013.5|2019.5|2017.5|2015.4|2013.4|222
1660670100000|2022-08-16 17:15:00|2015.6|2013.6|2014.8|2012.8|2015.6|2013.6|2014.2|2012.2|284
1660670400000|2022-08-16 17:20:00|2014.9|2012.9|2014.5|2012.5|2016.3|2014.3|2014.1|2011.8|300
1660670700000|2022-08-16 17:25:00|2014.2|2012.2|2013.7|2011.7|2015.1|2013.1|2013.4|2011.4|244
1660671000000|2022-08-16 17:30:00|2013.8|2011.8|2012.8|2010.8|2014.5|2012|2012.7|2010.7|186
1660671300000|2022-08-16 17:35:00|2012.7|2010.7|2013|2011|2013.5|2011.4|2012.5|2010.5|169
1660671600000|2022-08-16 17:40:00|2012.9|2010.9|2013.2|2011.2|2014|2011.8|2012.9|2010.8|171
1660671900000|2022-08-16 17:45:00|2013.3|2011.3|2015.8|2013.8|2015.8|2013.8|2013.3|2011.3|143
1660672200000|2022-08-16 17:50:00|2015.7|2013.7|2015.1|2013.1|2016.9|2014.6|2015.1|2012.9|208
1660672500000|2022-08-16 17:55:00|2015|2013|2014.8|2012.8|2015.7|2013.6|2014.5|2012.5|193
1660672800000|2022-08-16 18:00:00|2014.7|2012.7|2014.8|2012.8|2015.5|2013.3|2014.6|2012.2|184
1660673100000|2022-08-16 18:05:00|2014.7|2012.7|2017.2|2015.2|2017.7|2015.7|2014.7|2012.7|199
1660673400000|2022-08-16 18:10:00|2017.1|2015.1|2019.2|2017.2|2019.6|2017.6|2016.9|2014.9|200
1660673700000|2022-08-16 18:15:00|2019.3|2017.3|2018.9|2016.9|2020.5|2018.5|2018.7|2016.5|205
1660674000000|2022-08-16 18:20:00|2019|2017|2019.1|2017.1|2019.5|2017.5|2018.4|2016.4|181
1660674300000|2022-08-16 18:25:00|2019.2|2017.2|2019.1|2017.1|2019.9|2017.9|2018|2016|155
1660674600000|2022-08-16 18:30:00|2019.2|2017.2|2019.3|2017.3|2020.6|2018.2|2018.9|2016.9|173
1660674900000|2022-08-16 18:35:00|2019.2|2017.2|2016.3|2014.3|2019.3|2017.3|2015.3|2013.2|240
1660675200000|2022-08-16 18:40:00|2016.4|2014.4|2015.1|2013.1|2016.4|2014.4|2014.9|2012.4|215
1660675500000|2022-08-16 18:45:00|2015|2013|2012.7|2010.7|2015.1|2013.1|2012.4|2010.4|304
1660675800000|2022-08-16 18:50:00|2012.8|2010.8|2013.9|2011.9|2014.9|2012.9|2012.4|2010.4|176
1660676100000|2022-08-16 18:55:00|2014|2012|2016.7|2014.7|2016.7|2014.7|2014|2012|283
1660676400000|2022-08-16 19:00:00|2016.5|2014.5|2016.3|2014.3|2016.6|2014.6|2014.8|2012.8|245
1660676700000|2022-08-16 19:05:00|2016.4|2014.4|2017.1|2015.1|2018|2015.8|2016.2|2014|222
1660677000000|2022-08-16 19:10:00|2017|2015|2016.7|2014.7|2017.3|2015.3|2015.9|2013.7|196
1660677300000|2022-08-16 19:15:00|2016.6|2014.6|2017|2015|2017.5|2015.3|2015.5|2013.5|223
1660677600000|2022-08-16 19:20:00|2016.9|2014.9|2015.7|2013.7|2017|2015|2015.5|2013.5|214
1660677900000|2022-08-16 19:25:00|2015.6|2013.6|2015.3|2013.3|2016|2014|2015.1|2013.1|201
1660678200000|2022-08-16 19:30:00|2015.5|2013.5|2016.5|2014.5|2016.6|2014.6|2015.1|2013.1|239
1660678500000|2022-08-16 19:35:00|2016.4|2014.4|2016.7|2014.7|2017|2015|2016|2013.8|211
1660678800000|2022-08-16 19:40:00|2016.6|2014.6|2016.2|2014.2|2017.8|2015.3|2015.8|2013.6|192
1660679100000|2022-08-16 19:45:00|2016.1|2014.1|2016.1|2014.1|2016.7|2014.6|2015.6|2013.6|207
1660679400000|2022-08-16 19:50:00|2015.9|2013.9|2015.5|2013.5|2016.5|2014.4|2015.2|2012.9|130
1660679700000|2022-08-16 19:55:00|2015.6|2013.6|2016|2013|2016.1|2013.7|2015|2012.5|182
1660680000000|2022-08-16 20:00:00|2016.1|2013.1|2015.6|2012.6|2016.1|2014|2014.8|2012.3|177
1660680300000|2022-08-16 20:05:00|2015.5|2012.5|2015.5|2012.5|2016|2013.3|2014.5|2012|151
1660680600000|2022-08-16 20:10:00|2015|2013|2015.5|2012.5|2015.8|2013.1|2014.5|2012.2|118
1660680900000|2022-08-16 20:15:00|2015.2|2013.2|2015|2013|2015.8|2013.4|2014.7|2012.2|107
1660681200000|2022-08-16 20:20:00|2014.9|2012.9|2015.2|2013.2|2015.8|2013.3|2014.6|2012.2|65
1660681500000|2022-08-16 20:25:00|2015|2013|2015.4|2012.4|2015.7|2013.3|2014.6|2012.2|102
1660681800000|2022-08-16 20:30:00|2015.6|2012.6|2014.9|2011.9|2015.6|2012.9|2014.2|2011.8|114
1660682100000|2022-08-16 20:35:00|2014.3|2012.3|2014.8|2011.8|2015|2012.4|2013.7|2011.3|95
1660682400000|2022-08-16 20:40:00|2014.2|2012.2|2014.4|2012.4|2015.1|2012.4|2013.8|2011.4|109
1660682700000|2022-08-16 20:45:00|2014.8|2011.8|2014.5|2011.5|2015.2|2012.4|2014.2|2011.4|69
1660683000000|2022-08-16 20:50:00|2014.4|2011.4|2016.2|2013.2|2016.4|2013.4|2014.4|2011.4|133
1660683300000|2022-08-16 20:55:00|2016|2013|2017|2014|2019.9|2014.2|2015.2|2010.7|226
1660687200000|2022-08-16 22:00:00|2016.1|2013.1|2017.5|2014.5|2018|2015|2016.1|2013.1|193
1660687500000|2022-08-16 22:05:00|2017.6|2014.6|2016|2013|2017.9|2015.4|2015.5|2012.5|166
1660687800000|2022-08-16 22:10:00|2016.1|2013.1|2015.6|2012.6|2016.4|2013.8|2015.1|2012.5|137
1660688100000|2022-08-16 22:15:00|2015.9|2012.9|2015.3|2012.3|2016.2|2013.5|2014.7|2011.9|154
1660688400000|2022-08-16 22:20:00|2015.4|2012.4|2015.9|2012.9|2016.1|2013.7|2014.8|2012.1|142
1660688700000|2022-08-16 22:25:00|2015.7|2012.7|2015.7|2012.7|2016.2|2013.9|2015.2|2012.6|86
1660689000000|2022-08-16 22:30:00|2015.6|2012.6|2014.9|2012.9|2016.3|2013.7|2014.7|2012.4|83
1660689300000|2022-08-16 22:35:00|2015.1|2013.1|2015.3|2012.3|2015.6|2013.2|2014.5|2012|84
1660689600000|2022-08-16 22:40:00|2015.1|2012.1|2015.1|2012.1|2015.5|2013|2014.5|2011.9|66
1660689900000|2022-08-16 22:45:00|2015|2012|2014.7|2011.7|2015.3|2012.9|2014|2011.5|92
1660690200000|2022-08-16 22:50:00|2014.8|2011.8|2014.2|2012.2|2014.8|2012.4|2014|2011.6|56
1660690500000|2022-08-16 22:55:00|2014.1|2012.1|2014|2012|2014.6|2012.3|2013.6|2011|80
1660690800000|2022-08-16 23:00:00|2013.9|2011.9|2014.4|2012.4|2014.7|2012.4|2013.8|2011|98
1660691100000|2022-08-16 23:05:00|2014.3|2012.3|2015.2|2013.2|2015.7|2013.2|2014|2011.5|96
1660691400000|2022-08-16 23:10:00|2015.1|2013.1|2015.4|2012.4|2015.7|2013.3|2014.5|2012|73
1660691700000|2022-08-16 23:15:00|2014.7|2012.7|2015.1|2012.1|2015.2|2012.8|2014.2|2011.5|72
1660692000000|2022-08-16 23:20:00|2015|2012|2014.3|2012.3|2015.1|2012.7|2014.1|2011.8|62
1660692300000|2022-08-16 23:25:00|2014.4|2012.4|2013.8|2011.8|2014.7|2012.6|2013.6|2011.6|52
1660692600000|2022-08-16 23:30:00|2013.9|2011.9|2014.3|2012.3|2014.6|2012.6|2013.6|2011.2|71
1660692900000|2022-08-16 23:35:00|2014.1|2012.1|2014.5|2011.5|2014.9|2012.4|2013.7|2011.4|81
1660693200000|2022-08-16 23:40:00|2014.6|2011.6|2015.2|2012.2|2015.5|2013|2014|2011.5|109
1660693500000|2022-08-16 23:45:00|2015.1|2012.1|2014.6|2012.6|2015.4|2013.1|2014.2|2011.9|120
1660693800000|2022-08-16 23:50:00|2014.7|2012.7|2014.5|2012.5|2015.2|2013.1|2013.9|2011.4|109
1660694100000|2022-08-16 23:55:00|2014.6|2011.6|2014.3|2012.3|2016|2013.2|2014.1|2011.4|159
1660694400000|2022-08-17 00:00:00|2014.2|2012.2|2012.9|2010.9|2014.8|2012.6|2012.2|2009.8|201
1660694700000|2022-08-17 00:05:00|2013|2011|2013.5|2011.5|2013.6|2011.5|2011.8|2009.3|241
1660695000000|2022-08-17 00:10:00|2013.3|2011.3|2014.7|2011.7|2015|2012.5|2012.8|2010.2|204
1660695300000|2022-08-17 00:15:00|2014.8|2011.8|2015.3|2012.3|2015.4|2012.8|2013.6|2011.3|200
1660695600000|2022-08-17 00:20:00|2014.7|2012.7|2013.6|2011.6|2015.4|2012.7|2013.6|2011.1|163
1660695900000|2022-08-17 00:25:00|2013.7|2011.7|2011.6|2009.6|2014|2011.7|2011.5|2008.9|179
1660696200000|2022-08-17 00:30:00|2011.3|2009.3|2012|2009|2012.2|2009.8|2011|2008.1|167
1660696500000|2022-08-17 00:35:00|2011.9|2008.9|2011.8|2008.8|2012.5|2010|2011.2|2008.7|131
1660696800000|2022-08-17 00:40:00|2011.7|2008.7|2011.5|2008.5|2011.9|2009.8|2010.7|2008.1|122
1660697100000|2022-08-17 00:45:00|2011.4|2008.4|2011.8|2008.8|2012|2009.6|2010.5|2008|192
1660697400000|2022-08-17 00:50:00|2011.3|2009.3|2011.5|2008.5|2012.3|2009.8|2010.8|2008.3|176
1660697700000|2022-08-17 00:55:00|2011.4|2008.4|2012.1|2009.1|2012.5|2010|2010.9|2008.4|279
1660698000000|2022-08-17 01:00:00|2012|2009|2012.9|2009.9|2013.9|2011.3|2010.1|2007.4|522
1660698300000|2022-08-17 01:05:00|2013.1|2010.1|2012.3|2009.3|2013.5|2010.7|2011.4|2008.9|301
1660698600000|2022-08-17 01:10:00|2012.4|2009.4|2014.7|2011.7|2015.3|2012.9|2011.8|2009.2|279
1660698900000|2022-08-17 01:15:00|2014.8|2011.8|2015.6|2013.6|2017.9|2014.9|2014.6|2011.6|314
1660699200000|2022-08-17 01:20:00|2015.7|2013.7|2014.9|2011.9|2016.4|2013.8|2014.3|2011.8|279
1660699500000|2022-08-17 01:25:00|2014.8|2011.8|2014|2012|2015.7|2013.1|2013.8|2011.2|243
1660699800000|2022-08-17 01:30:00|2013.6|2011.6|2011.9|2008.9|2014.3|2011.6|2011.5|2008.5|575
1660700100000|2022-08-17 01:35:00|2012|2009|2009.8|2006.8|2012.3|2009.3|2008.5|2005.6|543
1660700400000|2022-08-17 01:40:00|2009.6|2006.6|2010.8|2007.8|2011.5|2008.5|2008.9|2005.9|457
1660700700000|2022-08-17 01:45:00|2010.7|2007.7|2010.1|2007.1|2011.3|2008.3|2008.7|2005.9|444
1660701000000|2022-08-17 01:50:00|2010.2|2007.2|2010.9|2008.9|2011.6|2009.1|2009.5|2007|224
1660701300000|2022-08-17 01:55:00|2011|2009|2010.9|2007.9|2012.1|2009.2|2010|2007.5|366
1660701600000|2022-08-17 02:00:00|2010.8|2007.8|2012.4|2009.4|2013.2|2010.4|2010.7|2007.8|627
1660701900000|2022-08-17 02:05:00|2012.2|2009.2|2012.5|2009.5|2013.2|2010.4|2011.3|2008.9|407
1660702200000|2022-08-17 02:10:00|2012.4|2009.4|2012.6|2010.6|2013|2010.6|2011.5|2008.9|261
1660702500000|2022-08-17 02:15:00|2012.5|2010.5|2013.5|2011.5|2014|2011.6|2012.3|2009.9|190
1660702800000|2022-08-17 02:20:00|2013.4|2011.4|2012.6|2010.6|2014|2011.5|2012.4|2009.8|193
1660703100000|2022-08-17 02:25:00|2012.8|2010.8|2011.9|2009.9|2013.4|2010.9|2011.8|2009.2|224
1660703400000|2022-08-17 02:30:00|2012.3|2009.3|2013.9|2011.9|2014.6|2011.9|2011.6|2009.1|269
1660703700000|2022-08-17 02:35:00|2013.8|2011.8|2011.7|2009.7|2014.5|2011.9|2011.7|2009.3|210
1660704000000|2022-08-17 02:40:00|2011.8|2009.8|2011.6|2008.6|2012.9|2010.4|2011.1|2008.2|328
1660704300000|2022-08-17 02:45:00|2011.7|2008.7|2012|2010|2012.6|2010|2010.7|2008.1|240
1660704600000|2022-08-17 02:50:00|2012.5|2009.5|2012.8|2009.8|2013.2|2010.6|2011.2|2008.7|278
1660704900000|2022-08-17 02:55:00|2012.9|2009.9|2011.2|2008.2|2013|2010.6|2010.7|2007.9|206
1660705200000|2022-08-17 03:00:00|2011.3|2008.3|2011.5|2008.5|2011.6|2009|2010.2|2007.8|181
1660705500000|2022-08-17 03:05:00|2011.6|2008.6|2011.1|2008.1|2011.7|2009.2|2010.1|2007.4|206
1660705800000|2022-08-17 03:10:00|2011|2008|2009.5|2007.5|2011.2|2008.7|2009.2|2006.7|208
1660706100000|2022-08-17 03:15:00|2009.6|2007.6|2008.6|2006.6|2010.6|2008.1|2008.6|2006.1|201
1660706400000|2022-08-17 03:20:00|2008.7|2006.7|2007.6|2005.6|2009.8|2007.2|2007.6|2005.4|194
1660706700000|2022-08-17 03:25:00|2007.7|2005.7|2008.1|2005.1|2009|2006.6|2007.1|2004.6|222
1660707000000|2022-08-17 03:30:00|2008.2|2005.2|2008.7|2005.7|2009.2|2006.7|2007.6|2005.1|120
1660707300000|2022-08-17 03:35:00|2008.1|2006.1|2009.2|2006.2|2009.4|2006.8|2008|2005.6|92
1660707600000|2022-08-17 03:40:00|2009.3|2006.3|2009.1|2006.1|2009.6|2007|2008.2|2005.6|137
1660707900000|2022-08-17 03:45:00|2009.2|2006.2|2008.7|2006.7|2009.5|2007|2008.5|2006|117
1660708200000|2022-08-17 03:50:00|2008.6|2006.6|2009.1|2007.1|2010.2|2007.7|2008.6|2006.1|94
1660708500000|2022-08-17 03:55:00|2010.1|2007.4|2009.1|2007.1|2010.3|2007.8|2009|2006.3|158
1660708800000|2022-08-17 04:00:00|2009.2|2007.2|2010.1|2007.1|2010.5|2008.1|2009.1|2006.5|139
1660709100000|2022-08-17 04:05:00|2010.2|2007.2|2009.7|2007.7|2010.4|2008.1|2009.1|2006.4|172
1660709400000|2022-08-17 04:10:00|2009.8|2007.8|2011.6|2008.6|2011.6|2008.7|2009.7|2007.4|154
1660709700000|2022-08-17 04:15:00|2011.3|2008.3|2011.2|2009.2|2011.9|2009.4|2010.7|2008.1|129
1660710000000|2022-08-17 04:20:00|2011.1|2009.1|2012.2|2010.2|2012.7|2010.3|2010.8|2008.3|118
1660710300000|2022-08-17 04:25:00|2012|2010|2014.4|2012.4|2015|2012.7|2011.7|2009.2|137
1660710600000|2022-08-17 04:30:00|2014.5|2012.5|2016.6|2014.6|2017.3|2015|2014.3|2011.9|151
1660710900000|2022-08-17 04:35:00|2016.5|2014.5|2017.6|2015.6|2018.2|2015.7|2016.5|2014|125
1660711200000|2022-08-17 04:40:00|2018.1|2015.1|2018.8|2016.8|2019.1|2017|2017.8|2015.1|137
1660711500000|2022-08-17 04:45:00|2018.7|2016.7|2019|2017|2019.9|2017.5|2018.3|2016|180
1660711800000|2022-08-17 04:50:00|2019.2|2017.2|2020.3|2018.3|2020.6|2018.3|2018.6|2016.4|176
1660712100000|2022-08-17 04:55:00|2020.4|2018.4|2020.5|2017.5|2021.5|2019.1|2019.8|2017.1|168
1660712400000|2022-08-17 05:00:00|2020.4|2017.4|2021.5|2018.5|2021.6|2019.2|2019.7|2017.3|189
1660712700000|2022-08-17 05:05:00|2021|2019|2020.6|2018.6|2021.9|2019.3|2020|2017.6|216
1660713000000|2022-08-17 05:10:00|2020.7|2018.7|2019.8|2017.8|2021.1|2018.8|2019.4|2016.9|166
1660713300000|2022-08-17 05:15:00|2019.7|2017.7|2019.4|2017.4|2020.8|2018.2|2019.2|2016.8|161
1660713600000|2022-08-17 05:20:00|2019.5|2017.5|2021.2|2018.2|2021.3|2018.9|2019.1|2016.6|169
1660713900000|2022-08-17 05:25:00|2021.3|2018.3|2020.9|2017.9|2022.2|2019.7|2020.2|2017.7|141
1660714200000|2022-08-17 05:30:00|2020.8|2017.8|2022.7|2020.7|2024.5|2021.9|2020|2017.3|545
1660714500000|2022-08-17 05:35:00|2022.6|2020.6|2025.5|2023.5|2026.2|2023.7|2022.6|2019.9|338
1660714800000|2022-08-17 05:40:00|2025.6|2023.6|2026.2|2023.2|2026.3|2023.9|2024.5|2022.1|268
1660715100000|2022-08-17 05:45:00|2026.3|2023.3|2025.7|2022.7|2027.1|2024.2|2024.2|2021.8|318
1660715400000|2022-08-17 05:50:00|2025.6|2022.6|2026.8|2024.8|2027.6|2024.9|2025|2022.6|243
1660715700000|2022-08-17 05:55:00|2027|2025|2028.6|2025.6|2029.4|2026.4|2026.7|2023.9|420
1660716000000|2022-08-17 06:00:00|2028.5|2025.5|2027|2024|2029.4|2026.7|2027|2024|724
1660716300000|2022-08-17 06:05:00|2027.3|2024.3|2026.4|2023.4|2027.9|2025.2|2025.3|2022.8|590
1660716600000|2022-08-17 06:10:00|2025.9|2022.9|2023|2020|2026.4|2023.7|2022.2|2019.5|605
1660716900000|2022-08-17 06:15:00|2023.2|2020.2|2022.1|2019.1|2023.3|2020.5|2020.9|2018.2|616
1660717200000|2022-08-17 06:20:00|2022|2019|2021.5|2018.5|2022.3|2019.3|2021.1|2018.3|400
1660717500000|2022-08-17 06:25:00|2021.4|2018.4|2021.9|2018.9|2022.8|2019.8|2021.4|2018.4|328
1660717800000|2022-08-17 06:30:00|2022|2019|2020.2|2017.2|2022.2|2019.2|2019.7|2016.7|526
1660718100000|2022-08-17 06:35:00|2020.1|2017.1|2019.8|2016.8|2021|2018|2019|2016.3|446
1660718400000|2022-08-17 06:40:00|2019.7|2016.7|2019.8|2016.8|2021|2018|2019|2016.5|420
1660718700000|2022-08-17 06:45:00|2019.9|2016.9|2018.1|2015.1|2020|2017.1|2017.4|2014.4|448
1660719000000|2022-08-17 06:50:00|2018.2|2015.2|2017.8|2014.8|2018.4|2015.4|2016.5|2013.5|405
1660719300000|2022-08-17 06:55:00|2017.9|2014.9|2017.9|2014.9|2018.9|2016.3|2017.2|2014.2|528
1660719600000|2022-08-17 07:00:00|2017.8|2014.8|2015.9|2012.9|2019.3|2016.3|2015.2|2012.2|584
1660719900000|2022-08-17 07:05:00|2016|2013|2017.7|2014.7|2018.3|2015.3|2015.5|2012.5|428
1660720200000|2022-08-17 07:10:00|2017.8|2014.8|2016.4|2013.4|2017.8|2014.8|2015.2|2012.2|419
1660720500000|2022-08-17 07:15:00|2016.6|2013.6|2012.9|2009.9|2016.6|2013.6|2012.6|2009.6|497
1660720800000|2022-08-17 07:20:00|2013|2010|2010.4|2007.4|2013.6|2010.6|2009.8|2006.8|621
1660721100000|2022-08-17 07:25:00|2010.3|2007.3|2011|2008|2011.6|2008.6|2009.5|2006.6|681
1660721400000|2022-08-17 07:30:00|2010.9|2007.9|2009.5|2006.5|2011.6|2008.6|2009.1|2006.4|586
1660721700000|2022-08-17 07:35:00|2009.7|2006.7|2008|2005|2010.7|2007.9|2007.5|2004.5|480
1660722000000|2022-08-17 07:40:00|2007.8|2004.8|2005.7|2002.7|2009.2|2006.5|2005.1|2002.1|595
1660722300000|2022-08-17 07:45:00|2005.8|2002.8|2004.8|2001.8|2006.4|2003.6|2003|2000|541
1660722600000|2022-08-17 07:50:00|2005|2002|2004|2001|2005.1|2002.1|2003.1|2000.1|503
1660722900000|2022-08-17 07:55:00|2003.9|2000.9|2002.5|1999.5|2004.8|2001.8|2002|1999|510
1660723200000|2022-08-17 08:00:00|2002|1999|2000.7|1997.7|2002.4|1999.6|2000.6|1997.6|564
1660723500000|2022-08-17 08:05:00|2000.8|1997.8|1997.9|1994.9|2001|1998|1996.7|1993.7|553
1660723800000|2022-08-17 08:10:00|1998.2|1995.2|1998.1|1995.1|1998.8|1996.2|1995.7|1993.1|562
1660724100000|2022-08-17 08:15:00|1998|1995|1998.9|1995.9|1999|1996.2|1996.1|1993.7|493
1660724400000|2022-08-17 08:20:00|1999|1996|2000|1997|2000.4|1997.4|1997.5|1994.5|536
1660724700000|2022-08-17 08:25:00|1999.9|1996.9|2000.5|1997.5|2002|1999|1999.5|1996.5|474
1660725000000|2022-08-17 08:30:00|2000.7|1997.7|2003.9|2000.9|2004.4|2001.4|2000.3|1997.3|526
1660725300000|2022-08-17 08:35:00|2003.6|2000.6|2003.9|2000.9|2004.9|2001.9|2002|1999|439
1660725600000|2022-08-17 08:40:00|2004.1|2001.1|2003.5|2000.5|2004.6|2001.6|2002.4|1999.4|430
1660725900000|2022-08-17 08:45:00|2003.9|2000.9|2002.8|1999.8|2003.9|2000.9|2002.6|1999.6|413
1660726200000|2022-08-17 08:50:00|2002.7|1999.7|2000.9|1997.9|2003.6|2000.6|2000.6|1997.6|370
1660726500000|2022-08-17 08:55:00|2000.8|1997.8|2000.8|1997.8|2001.3|1998.3|1999.8|1996.8|345
1660726800000|2022-08-17 09:00:00|2000.7|1997.7|1999.3|1996.3|2001|1998|1998.6|1995.6|384
1660727100000|2022-08-17 09:05:00|1999.2|1996.2|1999|1996|2000.5|1997.5|1998.6|1995.6|394
1660727400000|2022-08-17 09:10:00|1999.4|1996.4|2001.1|1998.1|2001.5|1998.5|1998.8|1995.8|380
1660727700000|2022-08-17 09:15:00|2000.9|1997.9|2000.6|1997.6|2001.7|1998.7|2000.3|1997.3|392
1660728000000|2022-08-17 09:20:00|2000.8|1997.8|2000.1|1997.1|2001.6|1998.6|1999.8|1996.8|325
1660728300000|2022-08-17 09:25:00|2000.3|1997.3|1997.8|1994.8|2001.3|1998.3|1997.1|1994.1|307
1660728600000|2022-08-17 09:30:00|1997.7|1994.7|1997.6|1994.6|1997.9|1995.2|1996.2|1993.4|403
1660728900000|2022-08-17 09:35:00|1997.5|1994.5|1995.9|1992.9|1997.8|1994.8|1995.8|1992.8|329
1660729200000|2022-08-17 09:40:00|1996|1993|1997.7|1994.7|1997.8|1994.8|1995.7|1992.7|321
1660729500000|2022-08-17 09:45:00|1997.6|1994.6|1996.2|1993.2|1997.8|1994.8|1995.8|1992.8|377
1660729800000|2022-08-17 09:50:00|1996.1|1993.1|1995.5|1992.5|1996.5|1993.5|1995.2|1992.2|280
1660730100000|2022-08-17 09:55:00|1995.4|1992.4|1995.8|1992.8|1996.3|1993.3|1994.9|1991.9|341
1660730400000|2022-08-17 10:00:00|1995.6|1992.6|1995.5|1992.5|1996.1|1993.1|1994.7|1991.7|397
1660730700000|2022-08-17 10:05:00|1995.8|1992.8|1995.5|1992.5|1996.2|1993.2|1995.3|1992.3|342
1660731000000|2022-08-17 10:10:00|1995.6|1992.6|1997|1994|1997.4|1994.4|1995.5|1992.5|393
1660731300000|2022-08-17 10:15:00|1997.1|1994.1|1995.3|1992.3|1997.6|1995.1|1995|1992|350
1660731600000|2022-08-17 10:20:00|1995.2|1992.2|1995.1|1992.1|1995.9|1993.2|1994|1991.2|310
1660731900000|2022-08-17 10:25:00|1995.2|1992.2|1992.9|1990.9|1995.3|1992.3|1991.6|1988.9|331
1660732200000|2022-08-17 10:30:00|1993.3|1990.3|1995.3|1992.3|1995.6|1992.9|1992.4|1989.5|401
1660732500000|2022-08-17 10:35:00|1994.9|1991.9|1994.8|1991.8|1995.4|1993|1993.7|1991|361
1660732800000|2022-08-17 10:40:00|1994.9|1991.9|1992.9|1989.9|1994.9|1992.4|1992.2|1989.7|362
1660733100000|2022-08-17 10:45:00|1993|1990|1992.9|1989.9|1993.3|1991|1991.9|1989.4|291
1660733400000|2022-08-17 10:50:00|1993|1990|1993|1990|1993.3|1990.6|1992.1|1989.5|281
1660733700000|2022-08-17 10:55:00|1993.2|1990.2|1992.4|1989.4|1993.4|1990.5|1991.2|1988.3|385
1660734000000|2022-08-17 11:00:00|1991.8|1988.8|1992.1|1989.1|1992.7|1990|1990.7|1988|435
1660734300000|2022-08-17 11:05:00|1992|1989|1989.9|1986.9|1992.1|1989.1|1989.6|1986.6|456
1660734600000|2022-08-17 11:10:00|1990.1|1987.1|1986.9|1983.9|1990.2|1987.2|1986.4|1983.4|341
1660734900000|2022-08-17 11:15:00|1987.2|1984.2|1982.9|1979.9|1987.7|1984.7|1982.1|1979.1|756
1660735200000|2022-08-17 11:20:00|1982.8|1979.8|1984.4|1981.4|1985.3|1982.3|1982.4|1979.4|634
1660735500000|2022-08-17 11:25:00|1983.9|1980.9|1984.5|1981.5|1985.1|1982.1|1982.9|1979.9|634
1660735800000|2022-08-17 11:30:00|1984.4|1981.4|1985.9|1982.9|1987.4|1984.4|1983.2|1980.2|709
1660736100000|2022-08-17 11:35:00|1986.3|1983.3|1983.9|1980.9|1986.4|1983.4|1982.8|1979.8|600
1660736400000|2022-08-17 11:40:00|1983.7|1980.7|1982.8|1979.8|1984.6|1981.6|1982|1979|572
1660736700000|2022-08-17 11:45:00|1982.4|1979.4|1982.9|1979.9|1984|1981|1981.4|1978.4|483
1660737000000|2022-08-17 11:50:00|1983|1980|1985.8|1982.8|1986.6|1983.6|1982.4|1979.4|581
1660737300000|2022-08-17 11:55:00|1985.9|1982.9|1986.5|1983.5|1987.2|1984.2|1984.7|1981.7|510
1660737600000|2022-08-17 12:00:00|1986.7|1983.7|1986.3|1983.3|1989.1|1986.1|1986|1983|522
1660737900000|2022-08-17 12:05:00|1986.2|1983.2|1988.3|1985.3|1988.6|1985.6|1984.5|1981.5|580
1660738200000|2022-08-17 12:10:00|1988.2|1985.2|1986.6|1983.6|1990.3|1987.3|1986.3|1983.3|534
1660738500000|2022-08-17 12:15:00|1986.4|1983.4|1984.6|1981.6|1987.8|1984.8|1984.3|1981.3|608
1660738800000|2022-08-17 12:20:00|1984.7|1981.7|1983.1|1980.1|1985.4|1982.4|1980.4|1977.4|894
1660739100000|2022-08-17 12:25:00|1982.9|1979.9|1988.4|1985.4|1990|1987|1982.4|1979.4|635
1660739400000|2022-08-17 12:30:00|1988.2|1983.4|1985|1982|2001.5|1998.5|1984.6|1981.6|1419
1660739700000|2022-08-17 12:35:00|1985.1|1982.1|1996.1|1993.1|1996.7|1993.7|1984.3|1981.3|1188
1660740000000|2022-08-17 12:40:00|1996.4|1993.4|1996.9|1993.9|1999.9|1996.9|1994.2|1991.2|1160
1660740300000|2022-08-17 12:45:00|1997|1994|1997.8|1994.8|1999.3|1996.3|1995.9|1992.9|1065
1660740600000|2022-08-17 12:50:00|1998.2|1995.2|1995.2|1992.2|1999.3|1996.3|1994.6|1991.6|936
1660740900000|2022-08-17 12:55:00|1994.9|1991.9|1994|1991|1998.1|1995.1|1994|1991|1031
1660741200000|2022-08-17 13:00:00|1993.9|1990.9|1991.4|1988.4|1999.7|1996.7|1989.9|1986.9|1237
1660741500000|2022-08-17 13:05:00|1991.3|1988.3|1989.9|1986.9|1993.5|1990.8|1988.9|1985.9|810
1660741800000|2022-08-17 13:10:00|1989.8|1986.8|1987.2|1984.2|1990.1|1987.3|1985.4|1982.4|744
1660742100000|2022-08-17 13:15:00|1987.3|1984.3|1988.3|1985.3|1988.3|1985.8|1985.4|1982.7|559
1660742400000|2022-08-17 13:20:00|1988.2|1985.2|1992|1989|1992.2|1989.7|1987.2|1984.7|506
1660742700000|2022-08-17 13:25:00|1991.9|1988.9|1993.9|1990.9|1994.3|1991.7|1990.8|1987.8|654
1660743000000|2022-08-17 13:30:00|1994|1991|1982.8|1979.8|1994|1991|1982.3|1979.8|884
1660743300000|2022-08-17 13:35:00|1983|1980|1975.3|1973.3|1983.9|1981.2|1975.3|1973.3|876
1660743600000|2022-08-17 13:40:00|1975.9|1972.9|1980|1977|1981.2|1978.4|1971.7|1969|1016
1660743900000|2022-08-17 13:45:00|1980.2|1977.2|1975.9|1973.9|1980.3|1977.4|1975.8|1973|883
1660744200000|2022-08-17 13:50:00|1975.8|1973.8|1976.5|1973.5|1978.4|1975.8|1973.8|1971.2|888
1660744500000|2022-08-17 13:55:00|1976.6|1973.6|1979.8|1976.8|1981.8|1979.4|1975.6|1972.9|922
1660744800000|2022-08-17 14:00:00|1979.5|1977.5|1986.6|1983.6|1986.9|1984.4|1978.2|1975.2|864
1660745100000|2022-08-17 14:05:00|1986.7|1983.7|1988.6|1985.6|1991.2|1988.5|1985.8|1983.2|833
1660745400000|2022-08-17 14:10:00|1988.7|1985.7|1984.9|1982.9|1988.9|1986.6|1983.8|1980.8|635
1660745700000|2022-08-17 14:15:00|1985.4|1982.4|1987.8|1984.8|1988|1985.3|1982.3|1979.7|702
1660746000000|2022-08-17 14:20:00|1987.9|1984.9|1989.6|1986.6|1990.8|1988.4|1985.2|1982.8|554
1660746300000|2022-08-17 14:25:00|1989.4|1986.4|1987.4|1984.4|1990|1987.6|1986.1|1983.4|535
1660746600000|2022-08-17 14:30:00|1987.3|1984.3|1986.2|1983.2|1990.8|1988.3|1985.6|1983.1|678
1660746900000|2022-08-17 14:35:00|1986.3|1983.3|1984.8|1981.8|1987.2|1984.7|1983.7|1980.9|510
1660747200000|2022-08-17 14:40:00|1984.9|1981.9|1985.1|1982.1|1986|1983.1|1983.4|1980.7|542
1660747500000|2022-08-17 14:45:00|1985.2|1982.2|1985.8|1982.8|1986.3|1983.9|1983.4|1980.8|541
1660747800000|2022-08-17 14:50:00|1985.9|1982.9|1982|1979|1986.1|1983.5|1980.9|1978.2|558
1660748100000|2022-08-17 14:55:00|1981.9|1978.9|1980.9|1977.9|1981.9|1979.4|1979.7|1977.2|611
1660748400000|2022-08-17 15:00:00|1980.7|1977.7|1978.4|1976.4|1981.7|1979|1978.3|1975.7|505
1660748700000|2022-08-17 15:05:00|1978.3|1976.3|1977.4|1974.4|1979.4|1977|1975.8|1973.3|631
1660749000000|2022-08-17 15:10:00|1977.6|1974.6|1974.2|1971.2|1977.6|1974.7|1973.7|1971.2|553
1660749300000|2022-08-17 15:15:00|1974.3|1971.3|1976.2|1974.2|1976.8|1974.3|1973.4|1970.9|531
1660749600000|2022-08-17 15:20:00|1976.3|1974.3|1974.1|1972.1|1977.3|1974.7|1973.2|1970.7|441
1660749900000|2022-08-17 15:25:00|1974.6|1971.6|1975|1972|1975.9|1973|1972|1969.5|394
1660750200000|2022-08-17 15:30:00|1974.9|1971.9|1976.5|1973.5|1978|1975.5|1973.8|1971.3|480
1660750500000|2022-08-17 15:35:00|1976.9|1973.9|1974.8|1971.8|1977|1974|1974.3|1971.8|408
1660750800000|2022-08-17 15:40:00|1974.9|1971.9|1972.8|1970.8|1975.4|1972.9|1972.4|1969.8|445
1660751100000|2022-08-17 15:45:00|1973.4|1970.4|1972.6|1969.6|1975.1|1972.3|1972.1|1969.6|522
1660751400000|2022-08-17 15:50:00|1972.7|1969.7|1974.4|1971.4|1975.1|1972.5|1971.2|1968.9|497
1660751700000|2022-08-17 15:55:00|1974.5|1971.5|1973.4|1971.4|1975.8|1973.3|1972.9|1970.4|336
1660752000000|2022-08-17 16:00:00|1973.6|1971.6|1973.4|1970.4|1975|1972.6|1973|1970.4|394
1660752300000|2022-08-17 16:05:00|1973.3|1970.3|1973.9|1971.9|1975.5|1972.9|1970.7|1968.2|624
1660752600000|2022-08-17 16:10:00|1973.8|1971.8|1974.1|1971.1|1975.7|1973|1973.2|1970.7|359
1660752900000|2022-08-17 16:15:00|1974|1971|1974.2|1972.2|1975.5|1972.9|1972.9|1970.6|280
1660753200000|2022-08-17 16:20:00|1974.4|1972.4|1974.5|1972.5|1976.3|1973.8|1974.2|1971.7|426
1660753500000|2022-08-17 16:25:00|1974.4|1972.4|1975.8|1973.8|1976.7|1974.3|1974.1|1971.6|255
1660753800000|2022-08-17 16:30:00|1976.4|1973.4|1975.9|1973.9|1977.3|1974.9|1975.7|1973.2|278
1660754100000|2022-08-17 16:35:00|1976.7|1973.7|1978.1|1976.1|1978.7|1976.1|1975.8|1973.3|358
1660754400000|2022-08-17 16:40:00|1978.4|1975.4|1980.7|1978.7|1981.3|1978.8|1977.8|1975.3|355
1660754700000|2022-08-17 16:45:00|1980.8|1978.8|1981.9|1978.9|1982.5|1979.8|1980.6|1978.1|321
1660755000000|2022-08-17 16:50:00|1981.7|1978.7|1982.5|1979.5|1983.3|1980.8|1981.3|1978.5|385
1660755300000|2022-08-17 16:55:00|1982.7|1979.7|1981.9|1978.9|1982.9|1980.4|1980.7|1978.3|309
1660755600000|2022-08-17 17:00:00|1982.1|1979.1|1982.8|1980.8|1983.4|1981|1980.5|1977.9|436
1660755900000|2022-08-17 17:05:00|1983|1980|1980.3|1977.3|1983.4|1980.9|1979.7|1977.1|411
1660756200000|2022-08-17 17:10:00|1980.4|1977.4|1979.4|1977.4|1980.8|1978.4|1978.1|1975.6|394
1660756500000|2022-08-17 17:15:00|1979|1977|1980.4|1977.4|1980.6|1978|1978.5|1975.8|229
1660756800000|2022-08-17 17:20:00|1980.5|1977.5|1981.4|1978.4|1981.7|1979.1|1979.9|1977.2|297
1660757100000|2022-08-17 17:25:00|1981.7|1978.7|1981.7|1978.7|1982.7|1980.4|1980.7|1977.9|379
1660757400000|2022-08-17 17:30:00|1981.8|1978.8|1981.8|1978.8|1983.6|1981|1980.9|1978.2|360
1660757700000|2022-08-17 17:35:00|1981.9|1978.9|1982.7|1979.7|1982.9|1980.2|1980.7|1978.2|267
1660758000000|2022-08-17 17:40:00|1982.8|1979.8|1982.5|1979.5|1983.5|1980.9|1981.8|1979.3|191
1660758300000|2022-08-17 17:45:00|1982.4|1979.4|1981.6|1978.6|1982.5|1979.8|1980.9|1978.3|204
1660758600000|2022-08-17 17:50:00|1981.5|1978.5|1982.4|1979.4|1983.3|1980.3|1980.8|1978.3|250
1660758900000|2022-08-17 17:55:00|1982.5|1979.5|1981.9|1978.9|1982.5|1979.8|1981.1|1978.4|202
1660759200000|2022-08-17 18:00:00|1981.8|1978.8|1989.7|1986.7|1994.2|1991.2|1981.3|1978.3|1280
1660759500000|2022-08-17 18:05:00|1990.1|1987.1|1989|1986|1991.2|1988.3|1985.6|1982.6|1078
1660759800000|2022-08-17 18:10:00|1989.2|1986.2|1993.7|1990.7|1993.8|1990.8|1987.7|1984.7|865
1660760100000|2022-08-17 18:15:00|1993.8|1990.8|1992.1|1989.1|1995.2|1992.5|1990.4|1987.7|730
1660760400000|2022-08-17 18:20:00|1992.2|1989.2|1990.8|1987.8|1993|1990.3|1988.3|1985.5|539
1660760700000|2022-08-17 18:25:00|1991.1|1988.1|1993|1990|1993.5|1990.5|1990.1|1987.2|503
1660761000000|2022-08-17 18:30:00|1993.1|1990.1|1994.9|1991.9|1997|1994|1992.5|1989.5|547
1660761300000|2022-08-17 18:35:00|1995|1992|1999.2|1996.2|1999.4|1996.8|1994.7|1992|530
1660761600000|2022-08-17 18:40:00|1999.3|1996.3|1996|1994|1999.3|1996.6|1995.4|1992.7|378
1660761900000|2022-08-17 18:45:00|1995.9|1993.9|1996.3|1993.3|1998|1995.2|1995.3|1992.8|376
1660762200000|2022-08-17 18:50:00|1996.2|1993.2|1993.8|1990.8|1996.4|1993.4|1992.7|1989.9|381
1660762500000|2022-08-17 18:55:00|1993.7|1990.7|1991.8|1988.8|1995.2|1992.2|1991.3|1988.7|420
1660762800000|2022-08-17 19:00:00|1991.7|1988.7|1992|1989|1993.1|1990.1|1989.9|1987.3|384
1660763100000|2022-08-17 19:05:00|1992.2|1989.2|1990.8|1987.8|1992.9|1990.4|1990.2|1987.2|309
1660763400000|2022-08-17 19:10:00|1990.4|1987.4|1987.7|1984.7|1991.3|1988.3|1986.7|1983.7|356
1660763700000|2022-08-17 19:15:00|1987.8|1984.8|1985.7|1982.7|1988.4|1985.4|1985.6|1982.6|280
1660764000000|2022-08-17 19:20:00|1985.5|1982.5|1987.1|1984.1|1987.4|1984.4|1985.5|1982.5|273
1660764300000|2022-08-17 19:25:00|1987.3|1984.3|1987.4|1984.4|1987.8|1984.8|1985.9|1983.2|234
1660764600000|2022-08-17 19:30:00|1987.3|1984.3|1987.3|1984.3|1988.5|1985.5|1986.9|1983.9|222
1660764900000|2022-08-17 19:35:00|1987.4|1984.4|1987.1|1984.1|1989.1|1986.1|1986.5|1984|212
1660765200000|2022-08-17 19:40:00|1986.9|1983.9|1987.4|1984.4|1988.1|1985.4|1986.9|1983.9|242
1660765500000|2022-08-17 19:45:00|1987.3|1984.3|1985|1982|1987.5|1984.5|1984.7|1981.9|216
1660765800000|2022-08-17 19:50:00|1985.1|1982.1|1985.2|1983.2|1986.1|1983.6|1984.9|1982.1|232
1660766100000|2022-08-17 19:55:00|1985.3|1983.3|1984.2|1981.2|1985.8|1983.3|1983.1|1980.6|235
1660766400000|2022-08-17 20:00:00|1983.6|1980.6|1984.1|1981.1|1984.5|1981.9|1983.2|1980.6|136
1660766700000|2022-08-17 20:05:00|1984.2|1981.2|1984.6|1981.6|1984.7|1982.2|1983.7|1981.1|61
1660767000000|2022-08-17 20:10:00|1984.7|1981.7|1984.6|1981.6|1985.1|1982.5|1983.9|1981.3|80
1660767300000|2022-08-17 20:15:00|1984.7|1981.7|1984.2|1981.2|1985.1|1982.1|1983.5|1981.1|72
1660767600000|2022-08-17 20:20:00|1984.1|1981.1|1983|1980|1984.2|1981.6|1982.3|1979.9|96
1660767900000|2022-08-17 20:25:00|1982.9|1979.9|1982.4|1979.4|1983.1|1980.1|1982.1|1979.3|103
1660768200000|2022-08-17 20:30:00|1982.6|1979.6|1983.6|1980.6|1983.7|1981.1|1981.8|1979.3|81
1660768500000|2022-08-17 20:35:00|1983.7|1980.7|1982.7|1979.7|1983.7|1980.7|1981.2|1978.2|83
1660768800000|2022-08-17 20:40:00|1982.6|1979.6|1982.5|1979.5|1982.8|1980.3|1981.8|1979.2|72
1660769100000|2022-08-17 20:45:00|1982.4|1979.4|1981.6|1978.6|1982.4|1979.4|1981.5|1978.5|77
1660769400000|2022-08-17 20:50:00|1981.5|1978.5|1981.7|1978.7|1982.3|1979.3|1981.4|1978.4|101
1660769700000|2022-08-17 20:55:00|1981.6|1978.6|1980.4|1977.4|1983.9|1979.1|1980.3|1974.9|141
1660773600000|2022-08-17 22:00:00|1983.2|1974.2|1981.9|1978.9|1983.6|1979.8|1980|1973.7|202
1660773900000|2022-08-17 22:05:00|1981.8|1978.8|1982.2|1979.2|1982.5|1979.8|1981.2|1978.2|129
1660774200000|2022-08-17 22:10:00|1982|1980|1981.6|1978.6|1982.5|1980|1981.3|1978.6|103
1660774500000|2022-08-17 22:15:00|1982|1979|1981.8|1978.8|1982.1|1979.1|1981.3|1978.3|84
1660774800000|2022-08-17 22:20:00|1981.9|1978.9|1982.1|1979.1|1982.4|1979.6|1981.4|1978.7|71
1660775100000|2022-08-17 22:25:00|1982.2|1979.2|1982.2|1979.2|1982.4|1979.6|1981.5|1978.6|68
1660775400000|2022-08-17 22:30:00|1981.9|1978.9|1981.8|1978.8|1982.3|1979.7|1981.6|1978.6|60
1660775700000|2022-08-17 22:35:00|1981.6|1978.6|1982.4|1979.4|1982.5|1980.1|1981.6|1978.6|64
1660776000000|2022-08-17 22:40:00|1982.3|1979.3|1981.8|1978.8|1982.8|1980.4|1981.4|1978.4|98
1660776300000|2022-08-17 22:45:00|1981.9|1978.9|1981.9|1978.9|1982.9|1980.1|1981.5|1978.6|134
1660776600000|2022-08-17 22:50:00|1981.8|1978.8|1981.1|1978.1|1981.9|1978.9|1980.6|1978|82
1660776900000|2022-08-17 22:55:00|1981.2|1978.2|1980.8|1977.8|1981.2|1978.7|1980.3|1977.6|51
1660777200000|2022-08-17 23:00:00|1980.9|1977.9|1980.9|1977.9|1982|1979.6|1979.8|1977|218
1660777500000|2022-08-17 23:05:00|1981|1978|1981.1|1978.1|1981.4|1978.7|1980.3|1977.3|123
1660777800000|2022-08-17 23:10:00|1980.8|1977.8|1980.8|1977.8|1981.5|1978.5|1980.2|1977.5|130
1660778100000|2022-08-17 23:15:00|1980.9|1977.9|1981.2|1978.2|1981.3|1978.8|1980.1|1977.1|205
1660778400000|2022-08-17 23:20:00|1981.1|1978.1|1981.3|1978.3|1981.5|1979|1980.4|1977.6|141
1660778700000|2022-08-17 23:25:00|1981.2|1978.2|1981.9|1978.9|1982.3|1979.6|1981.2|1978.2|101
1660779000000|2022-08-17 23:30:00|1981.8|1978.8|1981.9|1978.9|1982.4|1979.7|1981.4|1978.7|98
1660779300000|2022-08-17 23:35:00|1982|1979|1982|1979|1982.3|1979.3|1981.6|1978.6|141
1660779600000|2022-08-17 23:40:00|1982.1|1979.1|1982.9|1979.9|1983|1980.5|1981.7|1978.7|146
1660779900000|2022-08-17 23:45:00|1983.1|1980.1|1983.2|1980.2|1983.4|1980.9|1982.4|1979.4|167
1660780200000|2022-08-17 23:50:00|1983.3|1980.3|1983.7|1980.7|1984.1|1981.3|1982.7|1980|159
1660780500000|2022-08-17 23:55:00|1983.8|1980.8|1983.9|1980.9|1984.3|1981.4|1982.9|1980.2|154
1660780800000|2022-08-18 00:00:00|1984.2|1981.2|1984.9|1981.9|1985|1982.1|1983.1|1980.1|242
1660781100000|2022-08-18 00:05:00|1985|1982|1984.3|1981.3|1985.3|1982.3|1983.7|1980.7|159
1660781400000|2022-08-18 00:10:00|1984.2|1981.2|1983.1|1980.1|1984.7|1981.7|1983|1980|200
1660781700000|2022-08-18 00:15:00|1983|1980|1983.4|1980.4|1983.5|1980.6|1982.2|1979.6|200
1660782000000|2022-08-18 00:20:00|1983.5|1980.5|1982.4|1979.4|1983.9|1981.1|1982|1979.3|142
1660782300000|2022-08-18 00:25:00|1982.5|1979.5|1983.2|1980.2|1983.8|1980.8|1982.2|1979.3|175
1660782600000|2022-08-18 00:30:00|1982.8|1980.8|1984.7|1981.7|1984.7|1981.7|1982.8|1980|156
1660782900000|2022-08-18 00:35:00|1984.8|1981.8|1985.1|1982.1|1985.3|1982.6|1984.2|1981.2|143
1660783200000|2022-08-18 00:40:00|1985.2|1982.2|1984|1982|1985.6|1982.8|1984|1981.5|149
1660783500000|2022-08-18 00:45:00|1984.7|1981.7|1983.9|1980.9|1985.3|1982.3|1983.8|1980.8|191
1660783800000|2022-08-18 00:50:00|1983.8|1980.8|1984|1981|1984.5|1982.1|1983.2|1980.7|226
1660784100000|2022-08-18 00:55:00|1983.9|1980.9|1983.5|1980.5|1984.4|1981.4|1982.9|1980.2|225
1660784400000|2022-08-18 01:00:00|1983.4|1980.4|1986.6|1983.6|1987.1|1984.5|1983|1980|512
1660784700000|2022-08-18 01:05:00|1986.7|1983.7|1985.1|1982.1|1986.9|1984.3|1983.3|1980.8|478
1660785000000|2022-08-18 01:10:00|1985|1982|1984.8|1981.8|1985.4|1982.7|1983.3|1980.8|411
1660785300000|2022-08-18 01:15:00|1984.9|1981.9|1986.9|1983.9|1987|1984.4|1984.4|1981.8|389
1660785600000|2022-08-18 01:20:00|1986.8|1983.8|1983.9|1980.9|1987|1984.1|1983.1|1980.3|410
1660785900000|2022-08-18 01:25:00|1984|1981|1985.5|1982.5|1986.5|1983.9|1983.3|1980.6|343
1660786200000|2022-08-18 01:30:00|1985.4|1982.4|1984.6|1981.6|1985.7|1982.7|1980.2|1977.2|760
1660786500000|2022-08-18 01:35:00|1984.7|1981.7|1983.6|1980.6|1985.6|1982.6|1982|1979.3|559
1660786800000|2022-08-18 01:40:00|1983.5|1980.5|1982.7|1979.7|1983.9|1981.3|1981.7|1979|457
1660787100000|2022-08-18 01:45:00|1982.8|1979.8|1981.5|1978.5|1983.7|1980.9|1981.5|1978.5|341
1660787400000|2022-08-18 01:50:00|1981.7|1978.7|1978.4|1975.4|1981.9|1979.3|1977.6|1974.9|400
1660787700000|2022-08-18 01:55:00|1978.1|1975.1|1978.4|1976.4|1979.5|1977|1977.5|1975|270
1660788000000|2022-08-18 02:00:00|1978.5|1976.5|1977.4|1974.4|1978.7|1976.6|1976.7|1974.2|271
1660788300000|2022-08-18 02:05:00|1977.3|1974.3|1977|1974|1977.9|1974.9|1976|1973.1|280
1660788600000|2022-08-18 02:10:00|1977.1|1974.1|1976.3|1973.3|1978.4|1975.5|1976.2|1973.2|249
1660788900000|2022-08-18 02:15:00|1976.2|1973.2|1975.2|1972.2|1976.9|1973.9|1975.1|1972.1|194
1660789200000|2022-08-18 02:20:00|1975.1|1972.1|1973.9|1970.9|1975.3|1972.8|1973|1970.5|178
1660789500000|2022-08-18 02:25:00|1973.8|1970.8|1972.3|1970.3|1973.9|1970.9|1972.1|1969.4|215
1660789800000|2022-08-18 02:30:00|1972.4|1970.4|1973.1|1970.1|1974|1971|1971.7|1968.7|381
1660790100000|2022-08-18 02:35:00|1973.2|1970.2|1972.7|1969.7|1973.4|1970.5|1971.7|1968.7|333
1660790400000|2022-08-18 02:40:00|1972.4|1969.4|1971.9|1968.9|1974.1|1971.5|1971.3|1968.6|348
1660790700000|2022-08-18 02:45:00|1972|1969|1971|1968|1972|1969.3|1970.2|1967.5|343
1660791000000|2022-08-18 02:50:00|1970.9|1967.9|1970.8|1967.8|1971.5|1968.7|1969.8|1967|343
1660791300000|2022-08-18 02:55:00|1970.7|1967.7|1968.6|1965.6|1971.3|1968.3|1967.6|1964.9|368
1660791600000|2022-08-18 03:00:00|1968.7|1965.7|1967.2|1965.2|1969.6|1967|1967.1|1964.5|280
1660791900000|2022-08-18 03:05:00|1967.3|1965.3|1967.6|1964.6|1968.8|1966|1967|1964.3|272
1660792200000|2022-08-18 03:10:00|1967.8|1964.8|1968.3|1965.3|1968.5|1966|1967.1|1964.4|185
1660792500000|2022-08-18 03:15:00|1968.4|1965.4|1968.9|1965.9|1969|1966.4|1967.8|1965.1|208
1660792800000|2022-08-18 03:20:00|1968.8|1965.8|1967.4|1965.4|1968.9|1965.9|1967.4|1964.9|198
1660793100000|2022-08-18 03:25:00|1967.3|1965.3|1967.6|1965.6|1968.7|1966.2|1967.1|1964.1|210
1660793400000|2022-08-18 03:30:00|1967.7|1965.7|1967.8|1964.8|1968.1|1965.7|1967.1|1964.7|100
1660793700000|2022-08-18 03:35:00|1967.4|1965.4|1967|1964|1968.3|1965.9|1966.6|1963.9|176
1660794000000|2022-08-18 03:40:00|1966.9|1963.9|1965.1|1963.1|1967.1|1964.1|1965|1962.4|278
1660794300000|2022-08-18 03:45:00|1965|1963|1965.4|1963.4|1966.8|1964.1|1964.9|1962.2|194
1660794600000|2022-08-18 03:50:00|1965.5|1963.5|1966.1|1963.1|1966.6|1964.3|1964.6|1961.9|218
1660794900000|2022-08-18 03:55:00|1965.8|1963.8|1965.9|1962.9|1966.3|1963.8|1965|1962.3|263
1660795200000|2022-08-18 04:00:00|1965.3|1963.3|1966.8|1964.8|1967.8|1965.1|1965.3|1962.3|248
1660795500000|2022-08-18 04:05:00|1966.7|1964.7|1967.4|1964.4|1968|1965.3|1966.5|1963.8|162
1660795800000|2022-08-18 04:10:00|1967.6|1964.6|1966.5|1963.5|1967.9|1965.3|1966.4|1963.4|189
1660796100000|2022-08-18 04:15:00|1966.6|1963.6|1966.7|1963.7|1967.3|1964.7|1965.6|1962.9|194
1660796400000|2022-08-18 04:20:00|1966.4|1963.4|1966.6|1963.6|1966.8|1964.2|1965.5|1962.9|199
1660796700000|2022-08-18 04:25:00|1966.5|1963.5|1965.3|1963.3|1966.9|1964.1|1965.2|1962.4|202
1660797000000|2022-08-18 04:30:00|1965.8|1962.8|1966.9|1963.9|1967|1964.1|1965.3|1962.3|202
1660797300000|2022-08-18 04:35:00|1966.6|1963.6|1967.7|1964.7|1967.7|1965.1|1965.9|1963.2|210
1660797600000|2022-08-18 04:40:00|1967.6|1964.6|1968|1965|1968.1|1965.4|1966.7|1964.1|146
1660797900000|2022-08-18 04:45:00|1968.1|1965.1|1968.3|1966.3|1969.1|1966.6|1967.5|1964.7|115
1660798200000|2022-08-18 04:50:00|1968.2|1966.2|1968.1|1965.1|1969.1|1966.3|1967.4|1964.4|166
1660798500000|2022-08-18 04:55:00|1968|1965|1968.4|1965.4|1968.5|1966|1967.5|1964.6|154
1660798800000|2022-08-18 05:00:00|1968.2|1965.2|1968.3|1966.3|1969.2|1966.7|1968|1965|204
1660799100000|2022-08-18 05:05:00|1968.2|1966.2|1969.3|1967.3|1969.8|1967.3|1968|1965|182
1660799400000|2022-08-18 05:10:00|1969.4|1967.4|1970.7|1968.7|1972.2|1969.2|1969.1|1966.1|208
1660799700000|2022-08-18 05:15:00|1971.5|1968.5|1971.4|1968.4|1972|1969.3|1970.8|1968|194
1660800000000|2022-08-18 05:20:00|1971.6|1968.6|1971.6|1968.6|1972.2|1969.6|1970.7|1968|171
1660800300000|2022-08-18 05:25:00|1971.7|1968.7|1972.7|1969.7|1972.9|1969.9|1970.9|1968.3|228
1660800600000|2022-08-18 05:30:00|1972.6|1969.6|1972.5|1969.5|1974.1|1971.6|1970.8|1968|536
1660800900000|2022-08-18 05:35:00|1972.7|1969.7|1970.5|1967.5|1972.8|1970.4|1970|1967|444
1660801200000|2022-08-18 05:40:00|1970.3|1967.3|1970.6|1967.6|1972.3|1969.8|1970.3|1967.3|457
1660801500000|2022-08-18 05:45:00|1970.5|1967.5|1967.1|1965.1|1971|1968.5|1967.1|1964.5|415
1660801800000|2022-08-18 05:50:00|1967.6|1964.6|1968.6|1965.6|1969.4|1966.6|1967|1964.4|282
1660802100000|2022-08-18 05:55:00|1968.7|1965.7|1968.8|1965.8|1969|1966.3|1967.3|1964.8|297
1660802400000|2022-08-18 06:00:00|1968.7|1965.7|1967.9|1964.9|1969.4|1966.4|1966.7|1963.7|357
1660802700000|2022-08-18 06:05:00|1967.8|1964.8|1971|1968|1971|1968|1967.3|1964.3|325
1660803000000|2022-08-18 06:10:00|1970.9|1967.9|1970.9|1967.9|1971.1|1968.5|1969.4|1966.9|280
1660803300000|2022-08-18 06:15:00|1970.3|1968.3|1970.6|1967.6|1971.2|1968.4|1969.5|1966.5|304
1660803600000|2022-08-18 06:20:00|1970.7|1967.7|1970.4|1967.4|1971.9|1968.9|1970.1|1967.1|278
1660803900000|2022-08-18 06:25:00|1970.3|1967.3|1966.9|1963.9|1970.9|1967.9|1966.8|1963.8|258
1660804200000|2022-08-18 06:30:00|1967|1964|1965.4|1962.4|1967|1964|1964.9|1962.3|399
1660804500000|2022-08-18 06:35:00|1965.5|1962.5|1966|1963|1967.2|1964.4|1964.3|1961.8|331
1660804800000|2022-08-18 06:40:00|1966.1|1963.1|1965.6|1962.6|1966.4|1963.5|1964.3|1961.8|285
1660805100000|2022-08-18 06:45:00|1965.5|1962.5|1964.5|1961.5|1965.7|1962.7|1963.4|1960.9|342
1660805400000|2022-08-18 06:50:00|1964.4|1961.4|1964.7|1962.7|1965.5|1962.8|1962.5|1959.9|350
1660805700000|2022-08-18 06:55:00|1964.8|1962.8|1962.9|1959.9|1965.4|1962.9|1962|1959.6|508
1660806000000|2022-08-18 07:00:00|1962.5|1960.5|1963.8|1960.8|1965|1962.4|1962.5|1959.7|557
1660806300000|2022-08-18 07:05:00|1963.5|1960.5|1965.7|1962.7|1966.1|1963.3|1962|1959.6|502
1660806600000|2022-08-18 07:10:00|1965.9|1962.9|1964.5|1961.5|1966.4|1963.6|1964|1961.4|487
1660806900000|2022-08-18 07:15:00|1964.4|1961.4|1964.6|1961.6|1966|1963.2|1962.8|1960.2|368
1660807200000|2022-08-18 07:20:00|1964.7|1961.7|1964|1961|1965.1|1962.1|1962.6|1960.1|361
1660807500000|2022-08-18 07:25:00|1963.9|1960.9|1964.6|1961.6|1964.8|1962.3|1963.1|1960.5|300
1660807800000|2022-08-18 07:30:00|1964.5|1961.5|1966.3|1963.3|1967.6|1965.2|1964.5|1961.5|311
1660808100000|2022-08-18 07:35:00|1966.2|1963.2|1965.2|1962.2|1966.2|1963.6|1963.7|1961|333
1660808400000|2022-08-18 07:40:00|1965|1962|1966.2|1963.2|1967.2|1964.7|1964.1|1961.6|398
1660808700000|2022-08-18 07:45:00|1966.3|1963.3|1964.8|1962.8|1966.5|1964.1|1964.6|1962.1|428
1660809000000|2022-08-18 07:50:00|1964.9|1962.9|1966.8|1963.8|1967.1|1964.7|1964.7|1962.4|398
1660809300000|2022-08-18 07:55:00|1966.7|1963.7|1968.1|1965.1|1968.5|1966|1964.5|1961.9|352
1660809600000|2022-08-18 08:00:00|1968.2|1965.2|1970.1|1967.1|1971.3|1968.7|1967.8|1965.2|407
1660809900000|2022-08-18 08:05:00|1970.2|1967.2|1971.2|1969.2|1971.9|1969.4|1967.8|1965.2|442
1660810200000|2022-08-18 08:10:00|1971.1|1969.1|1970.4|1967.4|1972|1969.3|1969.5|1967|328
1660810500000|2022-08-18 08:15:00|1970.5|1967.5|1969.7|1967.7|1971.6|1968.6|1969|1966.5|347
1660810800000|2022-08-18 08:20:00|1970.3|1967.3|1968.3|1966.3|1970.3|1967.5|1967.6|1965|344
1660811100000|2022-08-18 08:25:00|1968.9|1965.9|1968.8|1965.8|1969.6|1966.8|1967.6|1965.1|392
1660811400000|2022-08-18 08:30:00|1968.5|1965.5|1969.5|1966.5|1970.4|1967.4|1967.8|1965.1|404
1660811700000|2022-08-18 08:35:00|1969.4|1966.4|1970.9|1967.9|1971.1|1968.1|1967.8|1965.3|351
1660812000000|2022-08-18 08:40:00|1970.8|1967.8|1973.3|1970.3|1973.7|1971.2|1969.1|1966.7|422
1660812300000|2022-08-18 08:45:00|1973.2|1970.2|1976.1|1973.1|1977.4|1974.7|1972.8|1969.8|725
1660812600000|2022-08-18 08:50:00|1975.9|1972.9|1976.4|1973.4|1978.1|1975.4|1975.1|1972.6|461
1660812900000|2022-08-18 08:55:00|1976.3|1973.3|1977.5|1974.5|1978.3|1975.5|1974.7|1972.2|388
1660813200000|2022-08-18 09:00:00|1977.6|1974.6|1978.1|1975.1|1978.4|1975.6|1976.6|1974|401
1660813500000|2022-08-18 09:05:00|1977.9|1974.9|1978.3|1976.3|1979.3|1976.7|1977.1|1974.7|472
1660813800000|2022-08-18 09:10:00|1978.4|1976.4|1976.7|1973.7|1979|1976.7|1976.2|1973.5|403
1660814100000|2022-08-18 09:15:00|1976.8|1973.8|1977|1974|1979.2|1976.4|1976.2|1973.8|393
1660814400000|2022-08-18 09:20:00|1976.9|1973.9|1975.9|1972.9|1977.1|1974.4|1974.5|1972.2|245
1660814700000|2022-08-18 09:25:00|1975.7|1972.7|1975.8|1972.8|1976.7|1974.1|1974.9|1972.5|244
1660815000000|2022-08-18 09:30:00|1975.7|1972.7|1977.1|1974.1|1978|1975|1975.1|1972.7|272
1660815300000|2022-08-18 09:35:00|1977.2|1974.2|1977.1|1974.1|1977.7|1974.8|1976.3|1973.6|253
1660815600000|2022-08-18 09:40:00|1977.2|1974.2|1979.3|1976.3|1979.3|1976.3|1977.1|1974.1|340
1660815900000|2022-08-18 09:45:00|1979.2|1976.2|1978.3|1975.3|1979.8|1977.2|1977.7|1975|289
1660816200000|2022-08-18 09:50:00|1977.6|1975.6|1980.2|1977.2|1980.3|1977.5|1977.6|1975.3|277
1660816500000|2022-08-18 09:55:00|1980.1|1977.1|1983.2|1980.2|1983.7|1981.2|1980.1|1977.1|428
1660816800000|2022-08-18 10:00:00|1983.3|1980.3|1984.2|1981.2|1984.8|1982.3|1982.2|1979.8|403
1660817100000|2022-08-18 10:05:00|1984.1|1981.1|1986.4|1983.4|1986.7|1983.9|1982.8|1980.4|458
1660817400000|2022-08-18 10:10:00|1986.3|1983.3|1985.4|1982.4|1986.8|1983.9|1984.7|1982|333
1660817700000|2022-08-18 10:15:00|1985.6|1982.6|1985.7|1983.7|1986.4|1983.9|1984.1|1981.7|279
1660818000000|2022-08-18 10:20:00|1985.8|1983.8|1985.8|1982.8|1986.7|1984.3|1984.6|1982.2|221
1660818300000|2022-08-18 10:25:00|1985.9|1982.9|1985.7|1982.7|1987.3|1984.7|1984.8|1982.2|265
1660818600000|2022-08-18 10:30:00|1985.8|1982.8|1985.7|1982.7|1986.8|1984.3|1984.3|1982|299
1660818900000|2022-08-18 10:35:00|1985.5|1982.5|1983.8|1980.8|1986.1|1983.6|1983.3|1980.7|286
1660819200000|2022-08-18 10:40:00|1983.7|1980.7|1981.8|1978.8|1983.7|1980.8|1981.1|1978.6|312
1660819500000|2022-08-18 10:45:00|1981.7|1978.7|1982.4|1979.4|1982.4|1979.7|1980.7|1978.1|263
1660819800000|2022-08-18 10:50:00|1982.3|1979.3|1982.3|1980.3|1983.8|1981.3|1982.2|1979.3|272
1660820100000|2022-08-18 10:55:00|1982.7|1979.7|1984.3|1981.3|1984.4|1981.8|1981.7|1979.1|266
1660820400000|2022-08-18 11:00:00|1984.6|1981.6|1985.6|1982.6|1985.7|1983|1982.6|1980.3|426
1660820700000|2022-08-18 11:05:00|1985.7|1982.7|1985.5|1983.5|1987.2|1984.7|1985.1|1982.7|333
1660821000000|2022-08-18 11:10:00|1986.1|1983.1|1986.8|1984.8|1987.9|1985.3|1985.4|1983|308
1660821300000|2022-08-18 11:15:00|1987|1985|1986.3|1984.3|1988.4|1985.7|1986.1|1983.6|303
1660821600000|2022-08-18 11:20:00|1986.2|1984.2|1984.8|1981.8|1987.2|1984.7|1984.1|1981.6|339
1660821900000|2022-08-18 11:25:00|1985|1982|1986.9|1983.9|1987|1984.3|1984.2|1981.7|320
1660822200000|2022-08-18 11:30:00|1987|1984|1988.4|1986.4|1989.8|1987.4|1986.5|1983.9|433
1660822500000|2022-08-18 11:35:00|1988.5|1986.5|1990.3|1988.3|1991.3|1989|1988.1|1986.1|299
1660822800000|2022-08-18 11:40:00|1990.2|1988.2|1991.1|1989.1|1991.4|1989.2|1988.5|1985.9|375
1660823100000|2022-08-18 11:45:00|1991.2|1989.2|1991|1989|1991.8|1989.4|1989.6|1987.1|296
1660823400000|2022-08-18 11:50:00|1991.1|1989.1|1991.6|1989.6|1992.8|1990.1|1990|1987.5|397
1660823700000|2022-08-18 11:55:00|1991.5|1989.5|1992.4|1989.4|1993|1990.2|1990.9|1988.5|271
1660824000000|2022-08-18 12:00:00|1992.5|1989.5|1992.6|1990.6|1993.3|1991.1|1990.7|1988.3|483
1660824300000|2022-08-18 12:05:00|1992.7|1990.7|1990.6|1988.6|1995.6|1992.6|1990.5|1988.4|662
1660824600000|2022-08-18 12:10:00|1990.5|1988.5|1991.2|1988.2|1993.2|1990.2|1989.7|1987.3|613
1660824900000|2022-08-18 12:15:00|1991.1|1988.1|1988.9|1985.9|1993.1|1990.2|1988.2|1985.8|401
1660825200000|2022-08-18 12:20:00|1989.2|1986.2|1992.4|1989.4|1992.8|1990.2|1988|1985.2|727
1660825500000|2022-08-18 12:25:00|1992.5|1989.5|1994.4|1991.4|1995.1|1992.5|1991.7|1988.8|596
1660825800000|2022-08-18 12:30:00|1994.6|1991.6|1990|1987|1994.8|1991.8|1983.9|1980.9|1174
1660826100000|2022-08-18 12:35:00|1990.1|1987.1|1986.1|1983.1|1991.8|1988.8|1985.3|1982.9|950
1660826400000|2022-08-18 12:40:00|1985.7|1982.7|1988.4|1985.4|1989.1|1986.2|1983.9|1981.4|776
1660826700000|2022-08-18 12:45:00|1987.8|1985.8|1986.9|1983.9|1990.3|1987.3|1986.7|1983.9|579
1660827000000|2022-08-18 12:50:00|1987|1984|1988.8|1985.8|1990.6|1987.9|1987|1984|654
1660827300000|2022-08-18 12:55:00|1989.2|1986.2|1989.1|1986.1|1990.9|1987.9|1987.7|1985.3|534
1660827600000|2022-08-18 13:00:00|1989|1986|1982.9|1979.9|1989.9|1986.9|1982.3|1979.7|934
1660827900000|2022-08-18 13:05:00|1982.8|1979.8|1979.1|1976.1|1987|1984|1978.3|1975.8|828
1660828200000|2022-08-18 13:10:00|1979.2|1976.2|1980.2|1978.2|1984.2|1981.8|1978.2|1975.7|677
1660828500000|2022-08-18 13:15:00|1980.7|1977.7|1979.2|1977.2|1982.3|1979.7|1978.1|1975.6|659
1660828800000|2022-08-18 13:20:00|1979.6|1976.6|1981|1978|1981.9|1979.3|1978.8|1976.2|574
1660829100000|2022-08-18 13:25:00|1981.1|1978.1|1986.4|1984.4|1987.3|1984.7|1980.6|1978.1|572
1660829400000|2022-08-18 13:30:00|1986.5|1984.5|1986.7|1983.7|1989.7|1987.3|1984.8|1982.3|850
1660829700000|2022-08-18 13:35:00|1986.6|1983.6|1990.5|1987.5|1992.3|1989.7|1985.7|1983.1|974
1660830000000|2022-08-18 13:40:00|1990.6|1987.6|1988.8|1985.8|1991.5|1989.2|1986.5|1983.6|933
1660830300000|2022-08-18 13:45:00|1988.9|1985.9|1981|1978|1988.9|1985.9|1980.3|1977.8|762
1660830600000|2022-08-18 13:50:00|1980.9|1977.9|1983.6|1980.6|1983.7|1981.2|1980.2|1977.7|686
1660830900000|2022-08-18 13:55:00|1983.7|1980.7|1983.7|1980.7|1985.1|1982.5|1980.6|1978|705
1660831200000|2022-08-18 14:00:00|1983.6|1980.6|1979.7|1976.7|1984.7|1981.7|1977.9|1974.9|914
1660831500000|2022-08-18 14:05:00|1979.8|1976.8|1977.1|1974.1|1980|1977.5|1974.6|1972.6|783
1660831800000|2022-08-18 14:10:00|1977.2|1974.2|1980.2|1977.2|1980.8|1978.3|1976.9|1974.1|614
1660832100000|2022-08-18 14:15:00|1980.1|1977.1|1978.5|1975.5|1982.2|1979.6|1978|1975.4|484
1660832400000|2022-08-18 14:20:00|1978.6|1975.6|1977.2|1974.2|1978.7|1976|1975.5|1972.9|562
1660832700000|2022-08-18 14:25:00|1977.3|1974.3|1979|1976|1979.4|1976.6|1976.2|1973.4|381
1660833000000|2022-08-18 14:30:00|1978.9|1975.9|1977.4|1975.4|1980.7|1978|1974.6|1971.9|554
1660833300000|2022-08-18 14:35:00|1977.3|1975.3|1977.6|1974.6|1978.1|1975.5|1974.7|1972.2|470
1660833600000|2022-08-18 14:40:00|1977.7|1974.7|1978.5|1975.5|1979.7|1976.7|1976.8|1974.3|472
1660833900000|2022-08-18 14:45:00|1978.6|1975.6|1977.3|1974.3|1978.9|1975.9|1975.2|1972.2|573
1660834200000|2022-08-18 14:50:00|1977.2|1974.2|1975|1973|1977.9|1975.5|1974.8|1972.3|420
1660834500000|2022-08-18 14:55:00|1974.9|1972.9|1975.6|1973.6|1976.1|1973.6|1973.4|1970.8|540
1660834800000|2022-08-18 15:00:00|1975.9|1972.9|1972.8|1969.8|1976.3|1974.3|1972.4|1969.8|524
1660835100000|2022-08-18 15:05:00|1972.9|1969.9|1969.1|1966.1|1973.6|1971.1|1968.2|1965.7|649
1660835400000|2022-08-18 15:10:00|1969.2|1966.2|1972.6|1969.6|1972.8|1970.3|1967.8|1965.2|525
1660835700000|2022-08-18 15:15:00|1972.7|1969.7|1974.2|1971.2|1976.3|1973.9|1972|1969.3|614
1660836000000|2022-08-18 15:20:00|1974.1|1971.1|1972|1969|1974.7|1972.2|1970.5|1968|529
1660836300000|2022-08-18 15:25:00|1971.4|1969.4|1971.3|1969.3|1972.3|1970|1970.5|1968|395
1660836600000|2022-08-18 15:30:00|1971.8|1968.8|1968.9|1965.9|1972.3|1969.5|1968.4|1965.6|563
1660836900000|2022-08-18 15:35:00|1968.6|1966.6|1965.7|1963.7|1968.9|1966.6|1965.7|1962.9|500
1660837200000|2022-08-18 15:40:00|1965.6|1963.6|1963.8|1960.8|1966.2|1963.8|1962.5|1959.9|542
1660837500000|2022-08-18 15:45:00|1963.6|1960.6|1960.8|1958.8|1963.8|1961.3|1959.6|1957.1|597
1660837800000|2022-08-18 15:50:00|1961.1|1958.1|1963.9|1960.9|1965.8|1963.2|1960.7|1958.1|494
1660838100000|2022-08-18 15:55:00|1963.7|1960.7|1965.5|1963.5|1967|1964.1|1963.3|1960.3|375
1660838400000|2022-08-18 16:00:00|1965.7|1963.7|1963|1960|1966.2|1963.7|1962.2|1959.5|391
1660838700000|2022-08-18 16:05:00|1962.9|1959.9|1962.4|1959.4|1964.2|1961.7|1961.9|1959.4|327
1660839000000|2022-08-18 16:10:00|1962.3|1959.3|1960|1957|1962.4|1960.1|1959.4|1956.6|346
1660839300000|2022-08-18 16:15:00|1959.9|1956.9|1955.4|1952.4|1960.7|1958.1|1954.1|1951.1|512
1660839600000|2022-08-18 16:20:00|1955.3|1952.3|1954.3|1951.3|1955.5|1952.9|1953.1|1950.6|440
1660839900000|2022-08-18 16:25:00|1953.7|1951.7|1955|1952|1956.8|1954.4|1952.7|1949.8|431
1660840200000|2022-08-18 16:30:00|1954.9|1951.9|1954.8|1952.8|1955.6|1953|1953.2|1950.4|428
1660840500000|2022-08-18 16:35:00|1954.9|1952.9|1955.4|1952.4|1956.1|1953.7|1952.8|1950.4|417
1660840800000|2022-08-18 16:40:00|1955.5|1952.5|1952.7|1949.7|1955.6|1953|1952.2|1949.7|403
1660841100000|2022-08-18 16:45:00|1952.8|1949.8|1954.8|1951.8|1955.6|1953.2|1952.1|1949.5|341
1660841400000|2022-08-18 16:50:00|1954.9|1951.9|1955.3|1953.3|1955.8|1953.4|1953.7|1951.3|328
1660841700000|2022-08-18 16:55:00|1955.8|1952.8|1953.6|1950.6|1956.6|1954|1952.8|1949.8|475
1660842000000|2022-08-18 17:00:00|1953.5|1950.5|1950.7|1947.7|1954.4|1951.9|1950.3|1947.7|739
1660842300000|2022-08-18 17:05:00|1950.8|1947.8|1952|1949|1952.4|1949.9|1949.7|1947.1|607
1660842600000|2022-08-18 17:10:00|1952.1|1949.1|1952.9|1949.9|1956.6|1954|1949.7|1946.9|714
1660842900000|2022-08-18 17:15:00|1953|1950|1954.3|1951.3|1954.3|1951.6|1951.3|1948.7|592
1660843200000|2022-08-18 17:20:00|1954.2|1951.2|1955.9|1953.9|1956.1|1954|1953.1|1950.8|581
1660843500000|2022-08-18 17:25:00|1956.2|1954.2|1955.2|1953.2|1957|1954.4|1954.7|1952.1|478
1660843800000|2022-08-18 17:30:00|1955.3|1953.3|1953.5|1950.5|1955.9|1953.4|1952.5|1950.1|377
1660844100000|2022-08-18 17:35:00|1953.6|1950.6|1953.4|1951.4|1954.7|1952|1952.1|1949.7|295
1660844400000|2022-08-18 17:40:00|1953.5|1951.5|1954.7|1952.7|1956|1953.4|1953.3|1950.8|308
1660844700000|2022-08-18 17:45:00|1954.8|1952.8|1954.4|1951.4|1955.9|1953|1953.5|1950.8|340
1660845000000|2022-08-18 17:50:00|1954.5|1951.5|1955.2|1952.2|1955.6|1953|1953.6|1951.2|281
1660845300000|2022-08-18 17:55:00|1955|1952|1954.7|1951.7|1955.5|1952.9|1953.3|1950.7|301
1660845600000|2022-08-18 18:00:00|1954.1|1952.1|1954.4|1951.4|1954.8|1952.1|1952.3|1949.7|275
1660845900000|2022-08-18 18:05:00|1954.3|1951.3|1954.2|1951.2|1954.8|1952|1953|1950.3|277
1660846200000|2022-08-18 18:10:00|1954.3|1951.3|1953.7|1950.7|1954.4|1951.8|1952.6|1949.6|289
1660846500000|2022-08-18 18:15:00|1953.6|1950.6|1953.4|1951.4|1954.2|1951.5|1952.6|1949.9|220
1660846800000|2022-08-18 18:20:00|1953.3|1951.3|1953.8|1951.8|1955.3|1952.8|1953.3|1950.8|234
1660847100000|2022-08-18 18:25:00|1953.7|1951.7|1952.5|1950.5|1954|1951.7|1951.8|1949.3|200
1660847400000|2022-08-18 18:30:00|1952.7|1950.7|1953.5|1951.5|1954.1|1951.6|1952|1949.7|227
1660847700000|2022-08-18 18:35:00|1953.7|1950.7|1952.8|1949.8|1954.2|1951.2|1951.8|1949.2|218
1660848000000|2022-08-18 18:40:00|1953.1|1950.1|1952.1|1949.1|1953.5|1951.1|1951.2|1948.5|221
1660848300000|2022-08-18 18:45:00|1952|1949|1953.1|1950.1|1953.2|1950.7|1952|1949|198
1660848600000|2022-08-18 18:50:00|1953|1950|1955.1|1952.1|1955.2|1952.7|1952.6|1950|204
1660848900000|2022-08-18 18:55:00|1955.3|1952.3|1957.2|1954.2|1958.1|1955.5|1954.6|1952.2|255
1660849200000|2022-08-18 19:00:00|1957.4|1954.4|1958.5|1956.5|1959.2|1956.5|1956.2|1953.6|341
1660849500000|2022-08-18 19:05:00|1958.9|1955.9|1960|1957|1960.2|1957.6|1958.5|1955.9|201
1660849800000|2022-08-18 19:10:00|1960.1|1957.1|1961|1958|1961.4|1958.8|1959.2|1956.6|236
1660850100000|2022-08-18 19:15:00|1961.1|1958.1|1961.8|1958.8|1962.4|1959.4|1960.2|1957.6|224
1660850400000|2022-08-18 19:20:00|1962.4|1959.4|1962.4|1959.4|1962.8|1960.3|1960.5|1957.9|198
1660850700000|2022-08-18 19:25:00|1962.6|1959.6|1961.8|1958.8|1962.8|1960|1961.4|1958.6|146
1660851000000|2022-08-18 19:30:00|1961.7|1958.7|1962.7|1959.7|1962.8|1960.4|1961.3|1958.6|216
1660851300000|2022-08-18 19:35:00|1962.5|1959.5|1960.9|1957.9|1962.6|1959.8|1960.9|1957.9|176
1660851600000|2022-08-18 19:40:00|1961|1958|1960.6|1957.6|1961.4|1958.6|1959.8|1957.2|163
1660851900000|2022-08-18 19:45:00|1960.5|1957.5|1958.6|1955.6|1960.8|1957.8|1958.2|1955.2|193
1660852200000|2022-08-18 19:50:00|1958.7|1955.7|1958.2|1955.2|1959.3|1956.5|1957.4|1954.7|251
1660852500000|2022-08-18 19:55:00|1958.3|1955.3|1958.1|1955.1|1959.3|1956.7|1957.4|1954.7|276
1660852800000|2022-08-18 20:00:00|1958.2|1955.2|1956.9|1954.9|1958.3|1955.8|1956.7|1954.2|146
1660853100000|2022-08-18 20:05:00|1956.8|1954.8|1957.9|1955.9|1958.6|1955.9|1956.8|1954.3|118
1660853400000|2022-08-18 20:10:00|1957.7|1955.7|1957.9|1954.9|1958.5|1955.8|1957.2|1954.6|128
1660853700000|2022-08-18 20:15:00|1958.1|1955.1|1957.3|1955.3|1958.3|1955.5|1957.2|1954.4|116
1660854000000|2022-08-18 20:20:00|1957.5|1955.5|1956.9|1953.9|1958|1955.5|1956.3|1953.6|122
1660854300000|2022-08-18 20:25:00|1956.8|1953.8|1955.8|1952.8|1956.9|1954.2|1954.9|1952.3|132
1660854600000|2022-08-18 20:30:00|1955.9|1952.9|1955.9|1952.9|1956|1953.4|1955|1952.1|76
1660854900000|2022-08-18 20:35:00|1955.8|1952.8|1955.1|1953.1|1956.1|1953.3|1955|1952.6|67
1660855200000|2022-08-18 20:40:00|1955.7|1952.7|1956.4|1953.4|1956.6|1953.6|1955.2|1952.6|97
1660855500000|2022-08-18 20:45:00|1956|1954|1955.5|1952.5|1956.4|1954|1955.4|1952.4|74
1660855800000|2022-08-18 20:50:00|1955.6|1952.6|1956.1|1953.1|1956.2|1953.2|1955.3|1952.3|79
1660856100000|2022-08-18 20:55:00|1956|1953|1955.8|1952.8|1956.1|1953.1|1955.2|1952.2|88
1660860000000|2022-08-18 22:00:00|1958|1955|1958|1955|1959.8|1956.5|1956.7|1952.6|377
1660860300000|2022-08-18 22:05:00|1957.9|1954.9|1955.1|1952.1|1958.3|1955.3|1954.6|1951.6|350
1660860600000|2022-08-18 22:10:00|1955|1952|1956.4|1953.4|1957.7|1954.7|1954.9|1951.9|223
1660860900000|2022-08-18 22:15:00|1956.6|1953.6|1954.6|1951.6|1956.7|1954.1|1954.3|1951.3|171
1660861200000|2022-08-18 22:20:00|1954.5|1951.5|1955.2|1952.2|1955.3|1952.7|1954.4|1951.4|110
1660861500000|2022-08-18 22:25:00|1955|1952|1955|1952|1955.5|1953|1954.4|1951.4|104
1660861800000|2022-08-18 22:30:00|1955.1|1952.1|1955.1|1952.1|1955.9|1953.3|1954.3|1951.6|156
1660862100000|2022-08-18 22:35:00|1955.3|1952.3|1954|1951|1955.3|1952.5|1953.8|1950.8|100
1660862400000|2022-08-18 22:40:00|1954.2|1951.2|1954.1|1951.1|1954.3|1951.8|1953.6|1950.6|99
1660862700000|2022-08-18 22:45:00|1954|1951|1953.5|1950.5|1954.1|1951.7|1953|1950|124
1660863000000|2022-08-18 22:50:00|1953.9|1950.9|1953|1950|1953.9|1951.4|1952.6|1949.6|117
1660863300000|2022-08-18 22:55:00|1953.1|1950.1|1952.1|1950.1|1953.6|1951.1|1952.1|1949.1|174
1660863600000|2022-08-18 23:00:00|1952|1950|1952.5|1949.5|1952.5|1950.1|1951.2|1948.6|68
1660863900000|2022-08-18 23:05:00|1952.2|1950.2|1952.9|1949.9|1953|1950.2|1951.8|1949.1|77
1660864200000|2022-08-18 23:10:00|1952.8|1949.8|1952.3|1949.3|1953|1950|1951.9|1948.9|97
1660864500000|2022-08-18 23:15:00|1952.4|1949.4|1952.3|1949.3|1952.7|1949.7|1952.1|1949.1|75
1660864800000|2022-08-18 23:20:00|1952.1|1949.1|1951.9|1949.9|1952.6|1950.3|1951.3|1948.7|93
1660865100000|2022-08-18 23:25:00|1952|1950|1952.1|1949.1|1952.8|1950.4|1951.9|1949|76
1660865400000|2022-08-18 23:30:00|1952.2|1949.2|1952.3|1949.3|1952.4|1949.7|1951.2|1948.4|105
1660865700000|2022-08-18 23:35:00|1952.2|1949.2|1951.4|1949.4|1952.4|1949.7|1950.9|1948.3|93
1660866000000|2022-08-18 23:40:00|1952|1949|1952.3|1949.3|1952.8|1950.2|1951.6|1948.6|109
1660866300000|2022-08-18 23:45:00|1952.4|1949.4|1952.7|1949.7|1953.2|1950.6|1952|1949|138
1660866600000|2022-08-18 23:50:00|1952.6|1949.6|1953.3|1950.3|1953.3|1950.9|1952.2|1949.5|115
1660866900000|2022-08-18 23:55:00|1953.1|1950.1|1952.4|1950.4|1953.4|1950.9|1952|1949.6|96
1660867200000|2022-08-19 00:00:00|1952.3|1950.3|1951.1|1948.1|1953.1|1950.8|1950.6|1948.1|285
1660867500000|2022-08-19 00:05:00|1951|1948|1947.7|1944.7|1951.2|1948.5|1946.5|1944|252
1660867800000|2022-08-19 00:10:00|1947.8|1944.8|1946.1|1943.1|1948.1|1945.5|1945.2|1942.5|398
1660868100000|2022-08-19 00:15:00|1946.2|1943.2|1947.6|1945.6|1948.3|1945.8|1945.4|1942.9|295
1660868400000|2022-08-19 00:20:00|1947.7|1945.7|1947.9|1944.9|1949.1|1946.2|1946.9|1944.3|245
1660868700000|2022-08-19 00:25:00|1948|1945|1947.5|1944.5|1948|1945.4|1946|1943.7|321
1660869000000|2022-08-19 00:30:00|1947.7|1944.7|1947.8|1945.8|1948.6|1946|1946|1943.6|296
1660869300000|2022-08-19 00:35:00|1947.7|1945.7|1947.5|1944.5|1948.6|1945.9|1946.7|1943.9|261
1660869600000|2022-08-19 00:40:00|1947.8|1944.8|1949.9|1946.9|1950.3|1947.8|1947.2|1944.2|307
1660869900000|2022-08-19 00:45:00|1949.8|1946.8|1949.9|1946.9|1951|1948.3|1948.9|1946.3|242
1660870200000|2022-08-19 00:50:00|1949.8|1946.8|1949.8|1946.8|1951.1|1948.6|1949|1946.4|319
1660870500000|2022-08-19 00:55:00|1950|1947|1949.1|1947.1|1950.4|1947.8|1948.4|1945.6|272
1660870800000|2022-08-19 01:00:00|1949.2|1947.2|1946.8|1943.8|1950.6|1948|1946|1943|636
1660871100000|2022-08-19 01:05:00|1946.9|1943.9|1946.9|1943.9|1947.6|1945.2|1945.2|1942.6|473
1660871400000|2022-08-19 01:10:00|1946.8|1943.8|1949.9|1947.9|1950.9|1948.2|1946.2|1943.7|471
1660871700000|2022-08-19 01:15:00|1950.4|1947.4|1947.9|1944.9|1950.6|1948|1947|1944.3|493
1660872000000|2022-08-19 01:20:00|1948.1|1945.1|1946.6|1943.6|1948.2|1945.5|1945.8|1943|391
1660872300000|2022-08-19 01:25:00|1946.8|1943.8|1945.9|1942.9|1947.1|1944.5|1944.9|1942.2|272
1660872600000|2022-08-19 01:30:00|1946|1943|1943.1|1940.1|1946.7|1943.9|1941.6|1938.6|553
1660872900000|2022-08-19 01:35:00|1943|1940|1942.7|1939.7|1944.1|1941.4|1941.8|1939.2|455
1660873200000|2022-08-19 01:40:00|1942.6|1939.6|1943.2|1940.2|1943.2|1940.6|1941|1938.4|420
1660873500000|2022-08-19 01:45:00|1943.1|1940.1|1942.7|1939.7|1944.6|1941.7|1941.3|1938.3|500
1660873800000|2022-08-19 01:50:00|1942.8|1939.8|1942.3|1939.3|1944.2|1941.2|1941.6|1938.7|362
1660874100000|2022-08-19 01:55:00|1942.2|1939.2|1941.9|1938.9|1943.8|1941|1941.6|1938.6|333
1660874400000|2022-08-19 02:00:00|1941.6|1938.6|1943|1940|1943.2|1940.2|1941|1938.3|334
1660874700000|2022-08-19 02:05:00|1942.9|1939.9|1943.6|1940.6|1944|1941|1941.8|1938.8|406
1660875000000|2022-08-19 02:10:00|1943.5|1940.5|1944.4|1941.4|1945.6|1942.6|1942.5|1939.9|404
1660875300000|2022-08-19 02:15:00|1944.5|1941.5|1942.2|1939.2|1944.8|1941.8|1942.2|1939.2|276
1660875600000|2022-08-19 02:20:00|1942.4|1939.4|1942.3|1939.3|1943.4|1940.9|1942|1939|295
1660875900000|2022-08-19 02:25:00|1942.2|1939.2|1943.5|1940.5|1943.7|1940.8|1941.6|1938.6|296
1660876200000|2022-08-19 02:30:00|1943.4|1940.4|1943.4|1940.4|1944.2|1941.9|1942.2|1939.3|433
1660876500000|2022-08-19 02:35:00|1943.5|1940.5|1944.5|1941.5|1945|1942.1|1942.9|1939.9|326
1660876800000|2022-08-19 02:40:00|1944.4|1941.4|1944.1|1941.1|1945.6|1943|1943.8|1940.8|373
1660877100000|2022-08-19 02:45:00|1944.2|1941.2|1942.1|1939.1|1944.4|1942|1941|1938.4|315
1660877400000|2022-08-19 02:50:00|1942.2|1939.2|1941.7|1938.7|1943.6|1941.2|1940.6|1937.6|417
1660877700000|2022-08-19 02:55:00|1941.8|1938.8|1944.9|1941.9|1945.6|1943.1|1941.2|1938.5|482
1660878000000|2022-08-19 03:00:00|1944.5|1941.5|1944.1|1941.1|1945.2|1942.6|1943|1940.3|424
1660878300000|2022-08-19 03:05:00|1943.8|1940.8|1943.1|1941.1|1944.3|1941.5|1943|1940.2|284
1660878600000|2022-08-19 03:10:00|1943.5|1940.5|1943|1940|1944|1941.2|1942.4|1939.5|249
1660878900000|2022-08-19 03:15:00|1943.3|1940.3|1941.5|1938.5|1943.3|1941.3|1941.1|1938.3|271
1660879200000|2022-08-19 03:20:00|1941.6|1938.6|1942.1|1939.1|1943.3|1940.9|1941.4|1938.6|256
1660879500000|2022-08-19 03:25:00|1941.8|1939.8|1942.8|1939.8|1943.3|1940.8|1941.2|1938.7|225
1660879800000|2022-08-19 03:30:00|1942.7|1939.7|1942.7|1939.7|1943.1|1940.9|1941.5|1938.8|263
1660880100000|2022-08-19 03:35:00|1942.5|1939.5|1941.6|1938.6|1943.2|1940.3|1941.5|1938.5|196
1660880400000|2022-08-19 03:40:00|1941.7|1938.7|1941.2|1938.2|1942.2|1939.8|1940.4|1937.9|186
1660880700000|2022-08-19 03:45:00|1941.1|1938.1|1941.3|1938.3|1941.7|1939.1|1940.5|1937.8|169
1660881000000|2022-08-19 03:50:00|1941.2|1938.2|1941.6|1939.6|1942.2|1939.8|1940.6|1938|211
1660881300000|2022-08-19 03:55:00|1941.4|1938.6|1941.8|1938.8|1942.6|1940.1|1941|1938.5|236
1660881600000|2022-08-19 04:00:00|1941.6|1938.6|1940.6|1937.6|1941.8|1939.2|1940|1937.5|136
1660881900000|2022-08-19 04:05:00|1940.5|1937.5|1936.7|1933.7|1940.7|1938|1936.5|1933.5|270
1660882200000|2022-08-19 04:10:00|1936.6|1933.6|1936.7|1933.7|1937.6|1934.8|1936.1|1933.3|142
1660882500000|2022-08-19 04:15:00|1936.6|1933.6|1936.8|1934.8|1937.9|1934.9|1936.2|1933.5|117
1660882800000|2022-08-19 04:20:00|1936.9|1934.9|1937.8|1934.8|1938.1|1935.4|1936.5|1934|129
1660883100000|2022-08-19 04:25:00|1937.9|1934.9|1937.9|1934.9|1938.6|1936|1937.3|1934.7|151
1660883400000|2022-08-19 04:30:00|1938|1935|1938.2|1935.2|1938.3|1935.7|1937.3|1934.5|108
1660883700000|2022-08-19 04:35:00|1938.1|1935.1|1937|1934|1938.2|1935.6|1936.9|1933.9|140
1660884000000|2022-08-19 04:40:00|1936.9|1933.9|1937.7|1934.7|1938|1935.1|1936.5|1933.9|107
1660884300000|2022-08-19 04:45:00|1937.6|1934.6|1936.9|1933.9|1937.6|1935|1936.4|1933.8|100
1660884600000|2022-08-19 04:50:00|1937|1934|1936.4|1933.4|1937.2|1934.7|1935.8|1933.2|103
1660884900000|2022-08-19 04:55:00|1936.5|1933.5|1936.9|1933.9|1937.6|1935|1936.2|1933.4|112
1660885200000|2022-08-19 05:00:00|1937|1934|1933.4|1930.4|1937|1934.1|1932.7|1929.7|219
1660885500000|2022-08-19 05:05:00|1933.5|1930.5|1935.6|1932.6|1935.7|1933.3|1933|1930|263
1660885800000|2022-08-19 05:10:00|1935.3|1932.3|1934.4|1931.4|1935.7|1933.2|1934|1931|132
1660886100000|2022-08-19 05:15:00|1934.2|1931.2|1936.1|1933.1|1936.7|1933.7|1934.2|1931.2|163
1660886400000|2022-08-19 05:20:00|1936|1933|1936.2|1933.2|1936.7|1934|1935.3|1932.6|128
1660886700000|2022-08-19 05:25:00|1935.7|1932.7|1934.8|1931.8|1935.8|1933.2|1934|1931|176
1660887000000|2022-08-19 05:30:00|1934.7|1931.7|1933.6|1930.6|1935.8|1933.1|1932.5|1929.9|387
1660887300000|2022-08-19 05:35:00|1933.7|1930.7|1934.9|1931.9|1935.2|1932.3|1932.7|1930.1|331
1660887600000|2022-08-19 05:40:00|1934.7|1931.7|1935.6|1933.6|1936.4|1933.8|1934.2|1931.7|386
1660887900000|2022-08-19 05:45:00|1935.5|1933.5|1938|1935|1938.1|1935.1|1935.1|1932.2|302
1660888200000|2022-08-19 05:50:00|1937.4|1935.4|1938.4|1935.4|1939|1936|1937.2|1934.6|309
1660888500000|2022-08-19 05:55:00|1938.5|1935.5|1937.8|1934.8|1938.8|1936.1|1937.1|1934.5|292
1660888800000|2022-08-19 06:00:00|1937.9|1934.9|1934.9|1931.9|1938.1|1935.1|1934.9|1931.9|477
1660889100000|2022-08-19 06:05:00|1935|1932|1937|1934|1938|1935|1934.3|1931.3|350
1660889400000|2022-08-19 06:10:00|1937.1|1934.1|1936.9|1934.9|1938.4|1935.8|1936.6|1933.8|308
1660889700000|2022-08-19 06:15:00|1937|1935|1938.3|1935.3|1938.6|1935.9|1935.5|1932.9|312
1660890000000|2022-08-19 06:20:00|1938.2|1935.2|1939.5|1936.5|1940.3|1937.6|1937.8|1934.8|395
1660890300000|2022-08-19 06:25:00|1939.4|1936.4|1942.4|1939.4|1943.2|1940.4|1939|1936.4|355
1660890600000|2022-08-19 06:30:00|1942.3|1939.3|1940.8|1937.8|1942.5|1939.5|1940.2|1937.6|344
1660890900000|2022-08-19 06:35:00|1940.9|1937.9|1939|1936|1941.5|1938.5|1937.8|1935.2|352
1660891200000|2022-08-19 06:40:00|1938.9|1935.9|1939.5|1936.5|1939.6|1936.9|1936.6|1934|442
1660891500000|2022-08-19 06:45:00|1939.6|1936.6|1939|1936|1939.7|1937.2|1937.7|1935|478
1660891800000|2022-08-19 06:50:00|1938.9|1935.9|1940.1|1938.1|1942|1939.6|1938|1935.5|527
1660892100000|2022-08-19 06:55:00|1940.2|1938.2|1941.2|1938.2|1942.2|1939.4|1940|1937.5|492
1660892400000|2022-08-19 07:00:00|1941.1|1938.1|1936.1|1933.1|1941.1|1938.1|1935.2|1932.4|790
1660892700000|2022-08-19 07:05:00|1936.2|1933.2|1933.2|1930.2|1937.7|1935|1932.3|1929.3|628
1660893000000|2022-08-19 07:10:00|1933.1|1930.1|1931.9|1928.9|1933.9|1930.9|1931.4|1928.6|507
1660893300000|2022-08-19 07:15:00|1931.7|1928.7|1932.4|1930.4|1934.4|1931.8|1930.4|1927.5|638
1660893600000|2022-08-19 07:20:00|1932.3|1930.3|1931.4|1928.4|1933.4|1931|1929.4|1926.4|531
1660893900000|2022-08-19 07:25:00|1931.5|1928.5|1929.8|1926.8|1932.2|1929.2|1928.9|1925.9|453
1660894200000|2022-08-19 07:30:00|1929.7|1926.7|1932|1929|1932.1|1929.1|1929.3|1926.3|432
1660894500000|2022-08-19 07:35:00|1932.1|1929.1|1930.5|1927.5|1932.8|1929.8|1930.1|1927.1|415
1660894800000|2022-08-19 07:40:00|1930.6|1927.6|1929.6|1926.6|1930.9|1927.9|1929.2|1926.5|364
1660895100000|2022-08-19 07:45:00|1929.4|1926.4|1931.2|1928.2|1931.3|1928.8|1928.9|1926.3|456
1660895400000|2022-08-19 07:50:00|1931.1|1928.1|1929.1|1926.1|1931.5|1928.5|1928.7|1925.8|361
1660895700000|2022-08-19 07:55:00|1929.2|1926.2|1928.9|1925.9|1930.4|1927.8|1928.2|1925.6|276
1660896000000|2022-08-19 08:00:00|1928.8|1925.8|1924.7|1922.7|1929.3|1926.7|1924.7|1922.1|424
1660896300000|2022-08-19 08:05:00|1924.6|1922.6|1927.2|1924.2|1927.3|1924.7|1924.6|1922.2|415
1660896600000|2022-08-19 08:10:00|1927.3|1924.3|1925.4|1922.4|1927.3|1924.5|1924.8|1922|413
1660896900000|2022-08-19 08:15:00|1925.3|1922.3|1926.6|1923.6|1927.1|1924.2|1924.6|1921.9|270
1660897200000|2022-08-19 08:20:00|1926.7|1923.7|1926.5|1923.5|1926.8|1923.8|1924.9|1921.9|283
1660897500000|2022-08-19 08:25:00|1926.4|1923.4|1930|1927|1930|1927|1926|1923.3|325
1660897800000|2022-08-19 08:30:00|1929.9|1926.9|1927.3|1924.3|1930.4|1927.4|1926.6|1924|428
1660898100000|2022-08-19 08:35:00|1927.2|1924.2|1925.9|1922.9|1928.1|1925.7|1924.4|1921.8|391
1660898400000|2022-08-19 08:40:00|1926|1923|1928.3|1925.3|1928.6|1925.6|1925.5|1923|420
1660898700000|2022-08-19 08:45:00|1928.2|1925.2|1928.5|1925.5|1929.2|1926.5|1927.6|1924.6|317
1660899000000|2022-08-19 08:50:00|1928.6|1925.6|1927.8|1925.8|1929.2|1926.4|1927.4|1924.8|323
1660899300000|2022-08-19 08:55:00|1928.3|1925.3|1928.3|1925.3|1929.1|1926.2|1926.4|1923.6|322
1660899600000|2022-08-19 09:00:00|1928.1|1925.1|1926.3|1923.3|1928.5|1925.5|1925|1922.2|284
1660899900000|2022-08-19 09:05:00|1926.2|1923.2|1926.6|1923.6|1926.9|1923.9|1924.9|1922.3|316
1660900200000|2022-08-19 09:10:00|1926.5|1923.5|1924.1|1921.1|1926.9|1924.2|1923.1|1920.4|320
1660900500000|2022-08-19 09:15:00|1924|1921|1923.3|1920.3|1924.2|1921.8|1922.3|1919.4|340
1660900800000|2022-08-19 09:20:00|1923.2|1920.2|1921.8|1919.8|1923.3|1920.6|1921.6|1918.9|241
1660901100000|2022-08-19 09:25:00|1921.7|1919.7|1923.3|1921.3|1923.9|1921.5|1921.7|1919.3|181
1660901400000|2022-08-19 09:30:00|1923.9|1920.9|1923.7|1920.7|1924.3|1921.5|1922.8|1919.8|272
1660901700000|2022-08-19 09:35:00|1923.6|1920.6|1926.4|1923.4|1928|1925.3|1923.4|1920.4|365
1660902000000|2022-08-19 09:40:00|1926.7|1923.7|1927.3|1924.3|1927.9|1925|1925.8|1922.9|246
1660902300000|2022-08-19 09:45:00|1927.4|1924.4|1926.9|1923.9|1927.9|1925.4|1926.7|1923.7|204
1660902600000|2022-08-19 09:50:00|1927|1924|1927.4|1924.4|1928.1|1925.1|1926.3|1923.3|275
1660902900000|2022-08-19 09:55:00|1927.2|1924.2|1927.4|1924.4|1928.8|1925.8|1927.1|1924.1|281
1660903200000|2022-08-19 10:00:00|1927.2|1924.2|1922.4|1919.4|1927.3|1924.9|1922.1|1919.4|510
1660903500000|2022-08-19 10:05:00|1922|1920|1922.7|1919.7|1923|1920.4|1920.6|1918.1|277
1660903800000|2022-08-19 10:10:00|1922.8|1919.8|1922.5|1919.5|1923.1|1920.4|1921.6|1919|205
1660904100000|2022-08-19 10:15:00|1922|1920|1923.2|1920.2|1924.1|1921.5|1921.8|1919.1|258
1660904400000|2022-08-19 10:20:00|1923.4|1920.4|1923.2|1920.2|1924.1|1921.5|1922.7|1920.1|241
1660904700000|2022-08-19 10:25:00|1923.3|1920.3|1923.6|1920.6|1924|1921.6|1922.6|1920|248
1660905000000|2022-08-19 10:30:00|1923.7|1920.7|1925.4|1922.4|1925.5|1922.8|1923.5|1920.6|177
1660905300000|2022-08-19 10:35:00|1925.3|1922.3|1923.1|1920.1|1925.4|1922.9|1923.1|1920.1|257
1660905600000|2022-08-19 10:40:00|1923|1920|1922.9|1919.9|1923.3|1921|1922.3|1919.7|194
1660905900000|2022-08-19 10:45:00|1922.7|1919.7|1924.5|1921.5|1924.9|1921.9|1922.4|1919.5|174
1660906200000|2022-08-19 10:50:00|1924.2|1921.2|1924.6|1921.6|1925.8|1923.2|1923.3|1920.3|241
1660906500000|2022-08-19 10:55:00|1924.5|1921.5|1925.2|1922.2|1926.1|1923.1|1923.6|1920.6|329
1660906800000|2022-08-19 11:00:00|1925.3|1922.3|1927.3|1924.3|1927.5|1924.9|1923.5|1920.5|431
1660907100000|2022-08-19 11:05:00|1927.4|1924.4|1925.8|1922.8|1927.5|1924.7|1923.9|1921.6|386
1660907400000|2022-08-19 11:10:00|1925.9|1922.9|1925.2|1923.2|1926.2|1923.3|1924.2|1921.6|365
1660907700000|2022-08-19 11:15:00|1925.3|1923.3|1925.4|1922.4|1926.6|1924.2|1924.7|1922.2|324
1660908000000|2022-08-19 11:20:00|1925.3|1922.3|1926.7|1923.7|1926.7|1924.1|1924.1|1921.5|306
1660908300000|2022-08-19 11:25:00|1926.6|1923.6|1926.5|1923.5|1927.2|1924.6|1925.6|1923|316
1660908600000|2022-08-19 11:30:00|1926.4|1923.4|1925.9|1922.9|1926.8|1923.8|1925.6|1922.7|320
1660908900000|2022-08-19 11:35:00|1925.8|1922.8|1924.6|1921.6|1926.6|1923.9|1923.7|1920.9|365
1660909200000|2022-08-19 11:40:00|1924.5|1921.5|1929.5|1926.5|1929.7|1927|1923.7|1920.7|312
1660909500000|2022-08-19 11:45:00|1929.6|1926.6|1929.5|1926.5|1930.1|1927.3|1927.8|1925.1|385
1660909800000|2022-08-19 11:50:00|1929.9|1926.9|1929.8|1926.8|1930.8|1927.8|1928.1|1925.3|403
1660910100000|2022-08-19 11:55:00|1929.7|1926.7|1930|1927|1931.3|1928.3|1928.9|1925.9|358
1660910400000|2022-08-19 12:00:00|1929.4|1926.4|1927.6|1925.6|1929.8|1927.1|1924.8|1922.2|545
1660910700000|2022-08-19 12:05:00|1927.5|1925.5|1926.3|1923.3|1929.3|1926.6|1924.8|1922.1|511
1660911000000|2022-08-19 12:10:00|1926.4|1923.4|1926.7|1923.7|1928|1925.4|1924.8|1922|469
1660911300000|2022-08-19 12:15:00|1926.8|1923.8|1930.3|1927.3|1930.5|1927.8|1926|1923.4|504
1660911600000|2022-08-19 12:20:00|1930.2|1927.2|1924.5|1921.5|1930.7|1927.7|1923.1|1920.6|590
1660911900000|2022-08-19 12:25:00|1924.4|1921.4|1932.2|1929.2|1932.2|1929.3|1922.2|1919.2|613
1660912200000|2022-08-19 12:30:00|1932.3|1929.3|1927.4|1924.4|1934.3|1931.3|1925.4|1922.9|804
1660912500000|2022-08-19 12:35:00|1927.3|1924.3|1926.8|1923.8|1932.8|1930.3|1925.8|1922.9|736
1660912800000|2022-08-19 12:40:00|1926.7|1923.7|1928.6|1925.6|1930.7|1927.9|1925.2|1922.6|770
1660913100000|2022-08-19 12:45:00|1928.9|1925.9|1928.5|1925.5|1931.6|1928.6|1928.1|1925.1|573
1660913400000|2022-08-19 12:50:00|1928.4|1925.4|1927.7|1924.7|1929.3|1926.6|1926.9|1924|567
1660913700000|2022-08-19 12:55:00|1927.9|1924.9|1928.7|1925.7|1928.7|1925.7|1924.6|1921.7|568
1660914000000|2022-08-19 13:00:00|1928.6|1925.6|1929.4|1926.4|1934|1931.1|1928.4|1925.4|845
1660914300000|2022-08-19 13:05:00|1929.5|1926.5|1926.6|1923.6|1930.5|1928.3|1926|1923.2|681
1660914600000|2022-08-19 13:10:00|1926.4|1923.4|1929.1|1926.1|1929.5|1926.6|1925.2|1922.5|590
1660914900000|2022-08-19 13:15:00|1928.8|1925.8|1926.6|1924.6|1928.8|1926.1|1925.6|1922.6|550
1660915200000|2022-08-19 13:20:00|1926.8|1923.8|1929.4|1926.4|1931.1|1928.1|1926.7|1923.7|677
1660915500000|2022-08-19 13:25:00|1929.5|1926.5|1928.6|1925.6|1930|1927.5|1927.6|1924.9|541
1660915800000|2022-08-19 13:30:00|1928.5|1925.5|1927.4|1924.4|1930.3|1927.4|1924.2|1921.5|799
1660916100000|2022-08-19 13:35:00|1927.2|1924.2|1923.7|1920.7|1929.2|1926.2|1923.6|1920.6|743
1660916400000|2022-08-19 13:40:00|1923.6|1920.6|1921.8|1918.8|1923.8|1920.9|1920.2|1917.2|804
1660916700000|2022-08-19 13:45:00|1921.4|1918.4|1906.6|1904.6|1922.2|1919.2|1903.9|1901.3|1209
1660917000000|2022-08-19 13:50:00|1906.7|1903.7|1913.7|1910.7|1914.3|1911.8|1904.8|1901.8|1028
1660917300000|2022-08-19 13:55:00|1913.6|1910.6|1916.1|1913.1|1918.2|1915.7|1912.7|1909.8|702
1660917600000|2022-08-19 14:00:00|1915.9|1912.9|1914.4|1911.4|1916.8|1913.8|1912.7|1909.7|737
1660917900000|2022-08-19 14:05:00|1914.6|1911.6|1916.5|1913.5|1919.8|1917.3|1914.2|1911.2|643
1660918200000|2022-08-19 14:10:00|1916.6|1913.6|1916.3|1913.3|1917.9|1915.4|1914.8|1912.2|631
1660918500000|2022-08-19 14:15:00|1916.2|1913.2|1917.9|1914.9|1917.9|1915.4|1913.7|1911|481
1660918800000|2022-08-19 14:20:00|1917.8|1914.8|1914.9|1911.9|1920|1917.3|1914.3|1911.5|541
1660919100000|2022-08-19 14:25:00|1914.8|1911.8|1910.2|1907.2|1915.1|1912.6|1909.7|1907.2|591
1660919400000|2022-08-19 14:30:00|1910.3|1907.3|1908|1905|1912.9|1910|1907.4|1904.4|559
1660919700000|2022-08-19 14:35:00|1907.9|1904.9|1908.8|1905.8|1908.9|1905.9|1904|1901|708
1660920000000|2022-08-19 14:40:00|1908.9|1905.9|1909.7|1906.7|1912.1|1909.5|1907.9|1905.3|650
1660920300000|2022-08-19 14:45:00|1909.8|1906.8|1911.4|1908.4|1912.1|1909.3|1909.3|1906.7|618
1660920600000|2022-08-19 14:50:00|1911.5|1908.5|1907.7|1904.7|1911.6|1908.9|1905.5|1902.7|661
1660920900000|2022-08-19 14:55:00|1907.9|1904.9|1907.8|1904.8|1909.3|1906.3|1906.1|1903.1|673
1660921200000|2022-08-19 15:00:00|1907.7|1904.7|1911.8|1909.8|1913.4|1910.8|1907.6|1904.6|654
1660921500000|2022-08-19 15:05:00|1911.9|1909.9|1911.7|1908.7|1914.3|1911.9|1910.7|1908.2|514
1660921800000|2022-08-19 15:10:00|1911.6|1908.6|1914.5|1911.5|1914.6|1912|1910.7|1908.2|396
1660922100000|2022-08-19 15:15:00|1914.6|1911.6|1911|1908|1915.1|1912.5|1909.9|1907.3|453
1660922400000|2022-08-19 15:20:00|1910.9|1907.9|1910.7|1907.7|1911.6|1909|1909.6|1906.8|384
1660922700000|2022-08-19 15:25:00|1910.8|1907.8|1912.2|1909.2|1912.9|1909.9|1908.9|1905.9|402
1660923000000|2022-08-19 15:30:00|1912.3|1909.3|1914.2|1911.2|1914.8|1911.8|1911.7|1909|606
1660923300000|2022-08-19 15:35:00|1914.1|1911.1|1912.8|1909.8|1916.4|1913.7|1912.7|1909.7|492
1660923600000|2022-08-19 15:40:00|1912.9|1909.9|1914.4|1911.4|1915.9|1913|1912.7|1909.7|369
1660923900000|2022-08-19 15:45:00|1914.5|1911.5|1917.8|1914.8|1917.9|1915|1913.2|1910.7|392
1660924200000|2022-08-19 15:50:00|1917.9|1914.9|1915.9|1912.9|1918|1915.1|1915.5|1912.9|404
1660924500000|2022-08-19 15:55:00|1916|1913|1914.8|1911.8|1916.9|1914.1|1914.1|1911.7|307
1660924800000|2022-08-19 16:00:00|1914.6|1911.6|1916.7|1913.7|1917.6|1914.9|1914.1|1911.4|410
1660925100000|2022-08-19 16:05:00|1916.9|1913.9|1916.2|1913.2|1917.3|1914.9|1915.2|1912.7|363
1660925400000|2022-08-19 16:10:00|1915.7|1913.7|1918.3|1916.3|1919.2|1916.7|1915.7|1913.2|257
1660925700000|2022-08-19 16:15:00|1918.2|1916.2|1917.7|1914.7|1919.7|1917.1|1917.2|1914.6|306
1660926000000|2022-08-19 16:20:00|1917.6|1914.6|1916.3|1913.3|1918.1|1915.4|1915.5|1913|253
1660926300000|2022-08-19 16:25:00|1916.2|1913.2|1916.6|1913.6|1916.8|1914.1|1915|1912.7|226
1660926600000|2022-08-19 16:30:00|1916.5|1913.5|1918|1916|1918.9|1916.4|1915.5|1912.9|275
1660926900000|2022-08-19 16:35:00|1918.1|1916.1|1918.2|1916.2|1920.1|1917.6|1918|1915.5|213
1660927200000|2022-08-19 16:40:00|1918.3|1916.3|1917.1|1915.1|1919.1|1916.7|1917|1914.5|190
1660927500000|2022-08-19 16:45:00|1917|1915|1916.3|1913.3|1918.3|1915.9|1915.8|1913.3|203
1660927800000|2022-08-19 16:50:00|1916.4|1913.4|1917|1914|1917.5|1914.7|1915.9|1913.2|239
1660928100000|2022-08-19 16:55:00|1916.8|1913.8|1918|1915|1918.4|1915.9|1916|1913.2|268
1660928400000|2022-08-19 17:00:00|1918.1|1915.1|1916.3|1913.3|1919.4|1916.8|1915.7|1912.8|267
1660928700000|2022-08-19 17:05:00|1916.2|1913.2|1915.3|1912.3|1916.4|1913.4|1914.5|1911.9|255
1660929000000|2022-08-19 17:10:00|1915.2|1912.2|1913.8|1910.8|1915.5|1912.8|1913.7|1910.7|207
1660929300000|2022-08-19 17:15:00|1913.9|1910.9|1914.9|1911.9|1915.4|1912.5|1913|1910.4|215
1660929600000|2022-08-19 17:20:00|1914.2|1912.2|1917.9|1914.9|1918.5|1915.5|1913.9|1911.4|274
1660929900000|2022-08-19 17:25:00|1917.4|1915.4|1916.4|1913.4|1918|1915.5|1915.1|1912.6|259
1660930200000|2022-08-19 17:30:00|1916.3|1913.3|1915.9|1912.9|1917.3|1914.3|1915.2|1912.4|200
1660930500000|2022-08-19 17:35:00|1916|1913|1912.8|1909.8|1916|1913|1912.3|1909.6|170
1660930800000|2022-08-19 17:40:00|1912.7|1909.7|1912.3|1909.3|1912.8|1909.9|1911|1908.3|226
1660931100000|2022-08-19 17:45:00|1911.9|1908.9|1913|1910|1913.5|1910.9|1911.5|1908.9|216
1660931400000|2022-08-19 17:50:00|1912.5|1910.5|1914.4|1911.4|1914.4|1911.8|1912.3|1909.7|143
1660931700000|2022-08-19 17:55:00|1914.5|1911.5|1913.8|1910.8|1914.6|1912.1|1913.3|1910.7|120
1660932000000|2022-08-19 18:00:00|1913.7|1910.7|1913.3|1910.3|1913.9|1911.5|1912.4|1909.8|177
1660932300000|2022-08-19 18:05:00|1913.4|1910.4|1912|1910|1913.8|1910.9|1912|1909.4|178
1660932600000|2022-08-19 18:10:00|1912.1|1910.1|1910.7|1908.7|1912.4|1910.1|1910.4|1907.9|196
1660932900000|2022-08-19 18:15:00|1911|1908|1910.6|1907.6|1911.2|1908.7|1909.4|1906.8|201
1660933200000|2022-08-19 18:20:00|1910.5|1907.5|1911.5|1909.5|1912.1|1909.5|1910.3|1907.3|182
1660933500000|2022-08-19 18:25:00|1911.6|1909.6|1912|1909|1912.5|1910|1910.8|1908.3|233
1660933800000|2022-08-19 18:30:00|1911.9|1908.9|1911.5|1908.5|1912.7|1910|1910.9|1908.4|201
1660934100000|2022-08-19 18:35:00|1911.4|1908.4|1909.2|1906.2|1911.8|1909|1908.7|1906.2|145
1660934400000|2022-08-19 18:40:00|1909.3|1906.3|1908.4|1906.4|1909.9|1907.3|1908.4|1905.8|174
1660934700000|2022-08-19 18:45:00|1908.5|1906.5|1908.4|1905.4|1909|1906.5|1907.5|1904.8|186
1660935000000|2022-08-19 18:50:00|1908.3|1905.3|1908.1|1906.1|1909.3|1906.6|1907.7|1904.9|235
1660935300000|2022-08-19 18:55:00|1908.2|1906.2|1906.8|1904.8|1909.9|1907.5|1906.7|1903.9|246
1660935600000|2022-08-19 19:00:00|1907.2|1904.2|1906.2|1904.2|1907.6|1905.1|1906.1|1903.6|272
1660935900000|2022-08-19 19:05:00|1906.7|1903.7|1905.2|1903.2|1907.3|1904.8|1905.2|1902.4|289
1660936200000|2022-08-19 19:10:00|1905.3|1903.3|1907.2|1904.2|1907.3|1904.4|1905.3|1902.6|237
1660936500000|2022-08-19 19:15:00|1907.1|1904.1|1906.8|1903.8|1907.3|1905|1905.8|1903.2|261
1660936800000|2022-08-19 19:20:00|1906.9|1903.9|1906.8|1904.8|1907.4|1905|1906.2|1903.4|190
1660937100000|2022-08-19 19:25:00|1906.7|1904.7|1906.7|1903.7|1907.4|1905.1|1905.8|1903.2|217
1660937400000|2022-08-19 19:30:00|1906.8|1903.8|1908.2|1905.2|1908.8|1906.3|1906.4|1903.8|214
1660937700000|2022-08-19 19:35:00|1907.9|1904.9|1907.2|1904.2|1908.6|1906|1907|1904|233
1660938000000|2022-08-19 19:40:00|1907.3|1904.3|1907.2|1904.2|1907.5|1904.8|1906|1903.4|220
1660938300000|2022-08-19 19:45:00|1907.1|1904.1|1906|1903|1907.2|1904.9|1905.2|1902.5|211
1660938600000|2022-08-19 19:50:00|1906.1|1903.1|1905.8|1903.8|1906.8|1904.3|1905.3|1902.7|174
1660938900000|2022-08-19 19:55:00|1906.2|1903.2|1906.7|1903.7|1906.8|1904.2|1905.5|1902.9|180
1660939200000|2022-08-19 20:00:00|1906.2|1903.2|1906.9|1903.9|1907.4|1904.9|1906|1903.2|104
1660939500000|2022-08-19 20:05:00|1906.7|1903.7|1907.2|1904.2|1907.3|1904.5|1906.2|1903.4|94
1660939800000|2022-08-19 20:10:00|1907.1|1904.1|1907.1|1904.1|1908.1|1905.2|1906.5|1903.9|112
1660940100000|2022-08-19 20:15:00|1907.3|1904.3|1907.3|1904.3|1908.1|1905.1|1906.5|1903.8|135
1660940400000|2022-08-19 20:20:00|1907.4|1904.4|1907.6|1904.6|1908.6|1905.8|1906.7|1904.3|110
1660940700000|2022-08-19 20:25:00|1907.5|1904.5|1908|1905|1908.2|1905.7|1906.9|1904.5|127
1660941000000|2022-08-19 20:30:00|1908.1|1905.1|1907.3|1904.3|1908.1|1905.7|1906.6|1904.2|112
1660941300000|2022-08-19 20:35:00|1907.2|1904.2|1907.4|1904.4|1908|1905|1906.9|1903.9|135
1660941600000|2022-08-19 20:40:00|1907.3|1904.3|1907.2|1904.2|1908.1|1905.1|1906.6|1903.6|126
1660941900000|2022-08-19 20:45:00|1907.3|1904.3|1906.8|1903.8|1907.3|1904.3|1906.3|1903.3|114
1660942200000|2022-08-19 20:50:00|1907.1|1904.1|1907.4|1904.4|1910|1905.4|1906.6|1901.3|169
1660942500000|2022-08-19 20:55:00|1907.1|1904.1|1906.5|1903.5|1909.9|1904.4|1905|1899.5|132
1661119200000|2022-08-21 22:00:00|1905.6|1902.6|1904.3|1901.3|1910.3|1905|1903.7|1900|399
1661119500000|2022-08-21 22:05:00|1904.4|1901.4|1900.1|1897.1|1904.4|1901.4|1897.4|1894.4|417
1661119800000|2022-08-21 22:10:00|1899.9|1896.9|1903.8|1900.8|1905.1|1901.9|1899.9|1896.4|291
1661120100000|2022-08-21 22:15:00|1903.5|1900.5|1902.5|1899.5|1905.1|1902.1|1901.3|1897.2|223
1661120400000|2022-08-21 22:20:00|1902.7|1899.7|1902.9|1899.9|1903.9|1900.9|1902.2|1899.2|130
1661120700000|2022-08-21 22:25:00|1902.8|1899.8|1904.9|1901.9|1905.6|1902.6|1902.7|1899.7|180
1661121000000|2022-08-21 22:30:00|1904.6|1901.6|1905.7|1902.7|1906.8|1903.8|1904.6|1901.6|214
1661121300000|2022-08-21 22:35:00|1905.6|1902.6|1908.6|1905.6|1908.8|1905.8|1905.1|1902.1|248
1661121600000|2022-08-21 22:40:00|1908.4|1905.4|1908.3|1905.3|1909.1|1907|1908|1905|155
1661121900000|2022-08-21 22:45:00|1908.1|1905.1|1907.8|1904.8|1909|1906|1906.8|1903.8|183
1661122200000|2022-08-21 22:50:00|1907.9|1904.9|1907.9|1904.9|1908.5|1905.8|1906.6|1903.6|182
1661122500000|2022-08-21 22:55:00|1907.5|1904.5|1906.2|1903.2|1908.1|1906|1906.1|1903.1|178
1661122800000|2022-08-21 23:00:00|1906.1|1903.1|1905.7|1902.7|1906.5|1904.5|1904.7|1901.7|169
1661123100000|2022-08-21 23:05:00|1906.2|1903.2|1906.2|1903.2|1907.5|1904.5|1905.6|1902.6|180
1661123400000|2022-08-21 23:10:00|1906.8|1903.8|1906|1903|1907.1|1904.4|1905.4|1902.4|202
1661123700000|2022-08-21 23:15:00|1906.1|1903.1|1905.2|1902.2|1906.4|1904|1904.9|1901.9|209
1661124000000|2022-08-21 23:20:00|1905.1|1902.1|1904.4|1901.4|1905.9|1903.5|1904.3|1901.3|155
1661124300000|2022-08-21 23:25:00|1904.6|1901.6|1903.4|1900.4|1904.9|1902.2|1903.1|1900.1|158
1661124600000|2022-08-21 23:30:00|1904|1901|1903.8|1900.8|1904.8|1902.5|1903|1900|195
1661124900000|2022-08-21 23:35:00|1903.6|1900.6|1903.3|1900.3|1904.1|1901.5|1902.1|1899.3|217
1661125200000|2022-08-21 23:40:00|1902.9|1899.9|1903.3|1900.3|1905|1902|1902.5|1899.7|305
1661125500000|2022-08-21 23:45:00|1903.1|1900.1|1902.8|1899.8|1903.6|1900.6|1902.2|1899.2|227
1661125800000|2022-08-21 23:50:00|1902.6|1899.6|1900.6|1897.6|1903.4|1900.4|1900.1|1897.2|205
1661126100000|2022-08-21 23:55:00|1900.8|1897.8|1901.4|1898.4|1902|1899.4|1899.8|1897|214
1661126400000|2022-08-22 00:00:00|1901.3|1898.3|1899.8|1897.8|1902.6|1899.6|1899.2|1896.8|386
1661126700000|2022-08-22 00:05:00|1899.7|1897.7|1901.1|1898.1|1901.9|1899.4|1899.7|1897.2|341
1661127000000|2022-08-22 00:10:00|1901|1898|1901.6|1899.6|1902.7|1900.5|1900.7|1898|250
1661127300000|2022-08-22 00:15:00|1901.5|1899.5|1902.3|1899.3|1903.9|1901.3|1901.5|1898.8|386
1661127600000|2022-08-22 00:20:00|1902.2|1899.2|1900.6|1897.6|1903.2|1900.9|1900.1|1897.1|337
1661127900000|2022-08-22 00:25:00|1900.5|1897.5|1899.8|1896.8|1901.4|1899.1|1899.5|1896.5|327
1661128200000|2022-08-22 00:30:00|1899.9|1896.9|1900.9|1897.9|1901|1898.8|1898.7|1896|308
1661128500000|2022-08-22 00:35:00|1900.4|1898.4|1902|1899|1903|1900.6|1900.3|1897.7|288
1661128800000|2022-08-22 00:40:00|1901.9|1898.9|1903|1900|1903.4|1901.1|1901.4|1898.7|304
1661129100000|2022-08-22 00:45:00|1903.1|1900.1|1902.3|1899.3|1903.5|1900.9|1901.8|1899|239
1661129400000|2022-08-22 00:50:00|1902.6|1899.6|1901|1898|1902.9|1900.2|1899.7|1897.2|354
1661129700000|2022-08-22 00:55:00|1900.9|1897.9|1901.5|1898.5|1902|1899.6|1899.9|1897|326
1661130000000|2022-08-22 01:00:00|1901.3|1898.3|1904.7|1901.7|1905|1902.6|1899.7|1896.9|765
1661130300000|2022-08-22 01:05:00|1904.6|1901.6|1909|1906|1909.1|1906.6|1903.3|1900.5|823
1661130600000|2022-08-22 01:10:00|1908.8|1905.8|1910.5|1907.5|1910.9|1908.4|1908.1|1905.5|670
1661130900000|2022-08-22 01:15:00|1910.6|1907.6|1908.7|1905.7|1912.4|1909.9|1906.6|1903.8|768
1661131200000|2022-08-22 01:20:00|1908.2|1905.2|1908.4|1906.4|1910.3|1907.8|1907.3|1904.8|612
1661131500000|2022-08-22 01:25:00|1908.3|1906.3|1911.3|1909.3|1912.2|1909.7|1907.5|1905.2|578
1661131800000|2022-08-22 01:30:00|1911.2|1909.2|1911.2|1908.2|1911.9|1909.5|1908.2|1906|468
1661132100000|2022-08-22 01:35:00|1910.6|1908.6|1911.6|1909.6|1912.2|1909.8|1909.7|1907.3|535
1661132400000|2022-08-22 01:40:00|1911.7|1909.7|1912.2|1910.2|1913.1|1910.6|1911.1|1908.6|459
1661132700000|2022-08-22 01:45:00|1912.3|1910.3|1912.7|1910.7|1913.9|1911.5|1912|1909.7|366
1661133000000|2022-08-22 01:50:00|1913.3|1910.3|1914.5|1911.5|1914.8|1912.3|1911.9|1909.7|413
1661133300000|2022-08-22 01:55:00|1914.4|1911.4|1912.8|1909.8|1914.8|1911.9|1912.2|1909.6|310
1661133600000|2022-08-22 02:00:00|1912.9|1909.9|1914.5|1912.5|1915.2|1912.8|1912.6|1909.8|421
1661133900000|2022-08-22 02:05:00|1915.1|1912.1|1913.3|1911.3|1915.3|1912.7|1913.2|1910.7|331
1661134200000|2022-08-22 02:10:00|1913.9|1910.9|1913.1|1911.1|1914|1911.7|1912.4|1909.8|266
1661134500000|2022-08-22 02:15:00|1913.2|1911.2|1914.7|1911.7|1915|1912.3|1913.1|1910.9|299
1661134800000|2022-08-22 02:20:00|1914.8|1911.8|1915.9|1913.9|1916.9|1914.4|1914.2|1911.7|386
1661135100000|2022-08-22 02:25:00|1916|1914|1915.4|1913.4|1917.2|1914.6|1915.3|1913.1|284
1661135400000|2022-08-22 02:30:00|1915.3|1913.3|1914.6|1912.6|1916.8|1914.2|1913.9|1911.7|367
1661135700000|2022-08-22 02:35:00|1914.5|1912.5|1916|1914|1916.9|1914.2|1914|1911.7|300
1661136000000|2022-08-22 02:40:00|1916.8|1913.8|1915.5|1912.5|1917.2|1914.6|1914.4|1912.1|362
1661136300000|2022-08-22 02:45:00|1914.9|1912.9|1913.8|1910.8|1915.7|1913.1|1913.2|1910.8|236
1661136600000|2022-08-22 02:50:00|1913.9|1910.9|1913.6|1911.6|1915.1|1912.7|1913.1|1910.8|250
1661136900000|2022-08-22 02:55:00|1913.5|1911.5|1916|1914|1916.2|1914|1913.5|1911.3|461
1661137200000|2022-08-22 03:00:00|1916.6|1913.6|1914.6|1911.6|1916.9|1914.4|1913.2|1910.8|336
1661137500000|2022-08-22 03:05:00|1914.7|1911.7|1915.1|1913.1|1915.9|1913.5|1913.8|1911.6|334
1661137800000|2022-08-22 03:10:00|1915.8|1912.8|1914.5|1912.5|1916.1|1913.5|1914.2|1912|282
1661138100000|2022-08-22 03:15:00|1914.4|1912.4|1914|1912|1915.4|1913|1913.4|1911|229
1661138400000|2022-08-22 03:20:00|1914.1|1912.1|1912.5|1910.5|1914.7|1912.1|1912.3|1910.1|235
1661138700000|2022-08-22 03:25:00|1912.4|1910.4|1911.2|1909.2|1913|1910.7|1910.2|1908.1|316
1661139000000|2022-08-22 03:30:00|1911.3|1909.3|1911.5|1909.5|1912.3|1909.7|1911.1|1908.9|152
1661139300000|2022-08-22 03:35:00|1911.4|1909.4|1911.3|1909.3|1912.2|1909.6|1910.8|1908.4|189
1661139600000|2022-08-22 03:40:00|1911.2|1909.2|1911.5|1909.5|1912.3|1909.8|1910.8|1908.3|146
1661139900000|2022-08-22 03:45:00|1911.4|1909.4|1911.3|1909.3|1912.3|1909.8|1910.9|1908.6|161
1661140200000|2022-08-22 03:50:00|1911.4|1909.4|1911.3|1909.3|1912.2|1909.8|1911|1908.8|127
1661140500000|2022-08-22 03:55:00|1911.4|1909.4|1910.6|1908.6|1912|1909.6|1910.3|1907.9|144
1661140800000|2022-08-22 04:00:00|1910.7|1908.7|1909.3|1907.3|1910.9|1908.7|1908.4|1906.3|166
1661141100000|2022-08-22 04:05:00|1909.2|1907.2|1907.5|1905.5|1909.2|1907.2|1907.4|1905|163
1661141400000|2022-08-22 04:10:00|1907.4|1905.4|1906.3|1904.3|1908.4|1905.8|1906.2|1904.2|160
1661141700000|2022-08-22 04:15:00|1906.2|1904.2|1907.7|1905.7|1908.3|1905.7|1906.2|1903.9|199
1661142000000|2022-08-22 04:20:00|1907.5|1905.5|1908.4|1906.4|1909.1|1906.6|1907.4|1905.2|210
1661142300000|2022-08-22 04:25:00|1908.3|1906.3|1908.3|1906.3|1909.5|1906.9|1907.7|1905.3|188
1661142600000|2022-08-22 04:30:00|1908|1906|1906.3|1904.3|1908.9|1906.3|1906|1903.8|221
1661142900000|2022-08-22 04:35:00|1906|1904|1907.1|1904.1|1907.5|1905|1905.8|1903.4|155
1661143200000|2022-08-22 04:40:00|1907|1904|1906.4|1904.4|1908.1|1905.5|1906.3|1903.7|170
1661143500000|2022-08-22 04:45:00|1906.3|1904.3|1905.9|1903.9|1907.4|1904.9|1905.7|1903.3|214
1661143800000|2022-08-22 04:50:00|1906|1904|1904.4|1902.4|1906.9|1904.3|1904|1901.8|215
1661144100000|2022-08-22 04:55:00|1904.2|1902.2|1906.3|1904.3|1907|1904.5|1904|1901.8|184
1661144400000|2022-08-22 05:00:00|1906.1|1904.1|1905.9|1903.9|1907.2|1905|1905.4|1903.1|274
1661144700000|2022-08-22 05:05:00|1905.8|1903.8|1902.9|1900.9|1906.2|1904.1|1902.2|1900.2|465
1661145000000|2022-08-22 05:10:00|1903|1901|1901.2|1899.2|1904.3|1901.7|1901.2|1898.8|346
1661145300000|2022-08-22 05:15:00|1901.3|1899.3|1903.6|1901.6|1904.5|1902.5|1900.8|1898.6|353
1661145600000|2022-08-22 05:20:00|1903.7|1901.7|1903.3|1901.3|1904.6|1902.2|1902.2|1899.7|289
1661145900000|2022-08-22 05:25:00|1903.9|1900.9|1903.6|1901.6|1904.2|1901.7|1902.3|1900|244
1661146200000|2022-08-22 05:30:00|1903.7|1901.7|1905.8|1902.8|1906.3|1903.9|1902.7|1900.4|557
1661146500000|2022-08-22 05:35:00|1905.7|1902.7|1907.6|1904.6|1907.8|1905.8|1903.9|1901.7|360
1661146800000|2022-08-22 05:40:00|1907.5|1904.5|1908.9|1905.9|1909.4|1906.9|1906.7|1904.2|344
1661147100000|2022-08-22 05:45:00|1908.2|1906.2|1907.2|1905.2|1909.2|1906.7|1906.5|1904.2|349
1661147400000|2022-08-22 05:50:00|1908|1905|1907.4|1905.4|1908.3|1905.9|1906.1|1903.6|277
1661147700000|2022-08-22 05:55:00|1907.5|1905.5|1905.9|1903.9|1908|1905.5|1905.6|1903.1|343
1661148000000|2022-08-22 06:00:00|1905.8|1903.8|1900.8|1897.8|1906.7|1904.4|1899.5|1897.1|567
1661148300000|2022-08-22 06:05:00|1900.9|1897.9|1901.5|1898.5|1902.7|1900.3|1900.1|1897.6|520
1661148600000|2022-08-22 06:10:00|1900.9|1898.9|1902.8|1900.8|1903.2|1900.9|1900.6|1898.1|394
1661148900000|2022-08-22 06:15:00|1902.6|1900.6|1901.9|1899.9|1903.4|1900.8|1900.7|1898.1|404
1661149200000|2022-08-22 06:20:00|1902.6|1899.6|1903.9|1901.9|1904.5|1902.1|1901.7|1899.4|397
1661149500000|2022-08-22 06:25:00|1904|1902|1905.1|1902.1|1905.5|1903|1903.5|1901.1|510
1661149800000|2022-08-22 06:30:00|1905|1902|1901.1|1898.1|1905|1902.4|1899.9|1897.5|633
1661150100000|2022-08-22 06:35:00|1901|1898|1901.4|1899.4|1902.4|1899.9|1899.3|1897.2|643
1661150400000|2022-08-22 06:40:00|1901.3|1899.3|1901.3|1899.3|1903.5|1901|1900.3|1897.9|566
1661150700000|2022-08-22 06:45:00|1901.4|1899.4|1902.7|1899.7|1903|1900.5|1900.4|1898|731
1661151000000|2022-08-22 06:50:00|1902.6|1899.6|1902.9|1899.9|1903.7|1901|1900.5|1898.3|638
1661151300000|2022-08-22 06:55:00|1902.8|1899.8|1901.2|1899.2|1903.7|1901.2|1900.4|1898.1|551
1661151600000|2022-08-22 07:00:00|1901.3|1899.3|1900.2|1897.2|1902.4|1899.8|1898|1895.5|739
1661151900000|2022-08-22 07:05:00|1899.8|1897.8|1899.7|1897.7|1901.4|1899.3|1899.1|1896.7|471
1661152200000|2022-08-22 07:10:00|1899.8|1897.8|1898.3|1896.3|1900.5|1898.1|1896.9|1894.5|670
1661152500000|2022-08-22 07:15:00|1898.4|1896.4|1896.5|1894.5|1898.9|1896.7|1895.8|1893.3|472
1661152800000|2022-08-22 07:20:00|1896.3|1894.3|1897.4|1894.4|1897.9|1895.4|1895.3|1892.7|550
1661153100000|2022-08-22 07:25:00|1897.3|1894.3|1896.6|1893.6|1897.6|1895|1895.4|1892.7|443
1661153400000|2022-08-22 07:30:00|1896.5|1893.5|1894.1|1892.1|1896.7|1894.3|1893.1|1890.4|603
1661153700000|2022-08-22 07:35:00|1894|1892|1895.1|1893.1|1896.2|1893.8|1893.7|1891.3|406
1661154000000|2022-08-22 07:40:00|1895|1893|1896.9|1893.9|1898.1|1895.7|1894.9|1892.4|491
1661154300000|2022-08-22 07:45:00|1896.3|1894.3|1896|1894|1897.3|1895.1|1895.1|1892.6|484
1661154600000|2022-08-22 07:50:00|1896.1|1894.1|1894.8|1892.8|1896.1|1894.1|1894.2|1891.9|395
1661154900000|2022-08-22 07:55:00|1895.2|1892.2|1894.7|1892.7|1897.2|1894.8|1893.7|1891.2|475
1661155200000|2022-08-22 08:00:00|1894.8|1892.8|1893.3|1890.3|1896.4|1893.4|1892.6|1889.7|461
1661155500000|2022-08-22 08:05:00|1893.1|1890.1|1894.7|1892.7|1895.5|1893.1|1892.6|1890|540
1661155800000|2022-08-22 08:10:00|1894.6|1892.6|1894.8|1892.8|1895.8|1893.5|1893.3|1890.9|343
1661156100000|2022-08-22 08:15:00|1894.9|1892.9|1894.3|1892.3|1894.9|1892.9|1892.4|1889.8|537
1661156400000|2022-08-22 08:20:00|1894.4|1892.4|1894.5|1892.5|1896.3|1894|1894.1|1891.7|378
1661156700000|2022-08-22 08:25:00|1894.6|1892.6|1896.7|1893.7|1896.8|1894.3|1893.2|1891|425
1661157000000|2022-08-22 08:30:00|1896.6|1893.6|1896.6|1894.6|1899.6|1897|1895.7|1893.2|567
1661157300000|2022-08-22 08:35:00|1896.5|1894.5|1895.6|1893.6|1896.5|1894.5|1894.4|1892.3|632
1661157600000|2022-08-22 08:40:00|1895.7|1893.7|1893.2|1891.2|1896.3|1893.8|1892.2|1889.9|467
1661157900000|2022-08-22 08:45:00|1893.3|1891.3|1892.3|1890.3|1894.5|1892.3|1891.8|1889.7|396
1661158200000|2022-08-22 08:50:00|1892.4|1890.4|1892.8|1890.8|1893.3|1890.9|1891.5|1889.1|449
1661158500000|2022-08-22 08:55:00|1892.7|1890.7|1897.9|1895.9|1898.2|1896.2|1892.5|1890|453
1661158800000|2022-08-22 09:00:00|1898|1896|1893.9|1890.9|1898.5|1896.4|1893.5|1890.9|493
1661159100000|2022-08-22 09:05:00|1894|1891|1893.4|1891.4|1894.2|1891.8|1892.2|1889.5|471
1661159400000|2022-08-22 09:10:00|1893.2|1891.2|1893.3|1890.3|1894.7|1892.2|1892.4|1889.9|417
1661159700000|2022-08-22 09:15:00|1893.2|1890.2|1893.5|1891.5|1894.3|1892.3|1892.3|1889.9|371
1661160000000|2022-08-22 09:20:00|1894|1891|1891.9|1889.9|1894|1891.6|1891.4|1888.8|423
1661160300000|2022-08-22 09:25:00|1891.8|1889.8|1890.2|1888.2|1892.9|1890.6|1889.9|1887.1|395
1661160600000|2022-08-22 09:30:00|1890.6|1887.6|1889.1|1887.1|1890.8|1888.3|1887.2|1884.5|481
1661160900000|2022-08-22 09:35:00|1889.4|1886.4|1889.5|1887.5|1890|1887.6|1887.7|1885.2|362
1661161200000|2022-08-22 09:40:00|1889.6|1887.6|1890.6|1888.6|1891.1|1888.9|1888.9|1886.4|303
1661161500000|2022-08-22 09:45:00|1891.1|1888.1|1896.4|1894.4|1897.5|1895.2|1890.5|1888|388
1661161800000|2022-08-22 09:50:00|1896.3|1894.3|1898.9|1895.9|1898.9|1896.5|1895|1892.8|397
1661162100000|2022-08-22 09:55:00|1898.5|1896.5|1899.7|1897.7|1902|1899.6|1898.2|1895.7|357
1661162400000|2022-08-22 10:00:00|1900.2|1897.2|1895.1|1893.1|1900.7|1898.3|1895.1|1892.8|343
1661162700000|2022-08-22 10:05:00|1895.2|1893.2|1894.3|1892.3|1896.3|1893.8|1894.1|1891.8|241
1661163000000|2022-08-22 10:10:00|1894.4|1892.4|1895.7|1893.7|1899.7|1897.2|1894.2|1892.2|541
1661163300000|2022-08-22 10:15:00|1896|1894|1895.4|1893.4|1897.1|1894.6|1895|1892.7|410
1661163600000|2022-08-22 10:20:00|1895.3|1893.3|1893.6|1891.6|1895.4|1893.4|1892|1889.5|358
1661163900000|2022-08-22 10:25:00|1893.5|1891.5|1895.1|1893.1|1895.7|1893.2|1892.1|1889.7|288
1661164200000|2022-08-22 10:30:00|1895|1893|1894.4|1892.4|1895.9|1893.4|1894.1|1891.6|331
1661164500000|2022-08-22 10:35:00|1894.3|1892.3|1894.6|1892.6|1896|1893.4|1894.1|1891.6|241
1661164800000|2022-08-22 10:40:00|1894.8|1892.8|1894.1|1892.1|1896|1893.4|1893.1|1890.5|364
1661165100000|2022-08-22 10:45:00|1894|1892|1892.6|1890.6|1894.5|1892|1890.8|1888.3|319
1661165400000|2022-08-22 10:50:00|1892.7|1890.7|1892.5|1890.5|1893.5|1891|1892.2|1889.7|322
1661165700000|2022-08-22 10:55:00|1892.6|1890.6|1890.5|1888.5|1893.3|1890.9|1890.2|1887.9|293
1661166000000|2022-08-22 11:00:00|1890.4|1888.4|1892|1890|1893|1890.4|1889.2|1886.9|484
1661166300000|2022-08-22 11:05:00|1892.2|1890.2|1894.5|1892.5|1895.5|1892.9|1891.1|1888.5|345
1661166600000|2022-08-22 11:10:00|1894.4|1892.4|1896.6|1894.6|1898|1895.5|1893.9|1891.3|330
1661166900000|2022-08-22 11:15:00|1896.4|1894.4|1894.6|1892.6|1897|1894.4|1894.4|1891.9|294
1661167200000|2022-08-22 11:20:00|1894.5|1892.5|1894.9|1892.9|1897.1|1894.8|1894.3|1891.9|290
1661167500000|2022-08-22 11:25:00|1895|1893|1894.7|1892.7|1895.6|1893.2|1893.6|1891.1|273
1661167800000|2022-08-22 11:30:00|1894.6|1892.6|1890.3|1888.3|1895.1|1892.6|1890.3|1888.1|304
1661168100000|2022-08-22 11:35:00|1890.5|1888.5|1888.2|1886.2|1890.8|1888.5|1888.1|1885.6|453
1661168400000|2022-08-22 11:40:00|1888.3|1886.3|1890|1888|1890.5|1888.1|1887.3|1884.7|516
1661168700000|2022-08-22 11:45:00|1889.8|1887.8|1890.9|1888.9|1892.9|1890.5|1889.8|1887.8|422
1661169000000|2022-08-22 11:50:00|1890.8|1888.8|1894.4|1892.4|1894.9|1892.5|1889.9|1887.2|516
1661169300000|2022-08-22 11:55:00|1894.5|1892.5|1893.5|1890.5|1895.4|1893|1892.7|1890.2|370
1661169600000|2022-08-22 12:00:00|1893.3|1890.3|1885.8|1882.8|1893.4|1890.9|1885.2|1882.6|588
1661169900000|2022-08-22 12:05:00|1885.2|1883.2|1881.8|1879.8|1886.1|1883.5|1881.6|1879.3|663
1661170200000|2022-08-22 12:10:00|1882.2|1879.2|1886.1|1884.1|1886.6|1884.1|1881.1|1878.8|630
1661170500000|2022-08-22 12:15:00|1886|1884|1885.6|1883.6|1886.7|1884.2|1883.3|1881|610
1661170800000|2022-08-22 12:20:00|1885.7|1882.6|1887.4|1885.4|1890.4|1888|1882.1|1879.8|835
1661171100000|2022-08-22 12:25:00|1887.9|1884.9|1889.5|1887.5|1890.4|1887.8|1885.5|1883.4|646
1661171400000|2022-08-22 12:30:00|1889.6|1887.6|1880.6|1878.6|1890.3|1887.7|1880.6|1878.2|606
1661171700000|2022-08-22 12:35:00|1880.5|1878.5|1878.5|1876.5|1883.4|1880.8|1877|1874.4|693
1661172000000|2022-08-22 12:40:00|1879|1876|1874.3|1871.3|1879.6|1876.9|1873.2|1870.9|672
1661172300000|2022-08-22 12:45:00|1874.2|1871.2|1877.2|1874.2|1878|1875.6|1873.3|1870.8|660
1661172600000|2022-08-22 12:50:00|1876.6|1874.6|1880|1878|1882.5|1880.4|1875.8|1873.2|638
1661172900000|2022-08-22 12:55:00|1879.9|1877.9|1880.3|1878.3|1882.7|1880.2|1878.7|1876.5|633
1661173200000|2022-08-22 13:00:00|1880.4|1878.4|1884.5|1882.5|1886.2|1883.6|1880.3|1877.7|1000
1661173500000|2022-08-22 13:05:00|1884.6|1882.6|1887.5|1885.5|1888.8|1886.5|1883.4|1881.2|809
1661173800000|2022-08-22 13:10:00|1887.7|1885.7|1887.2|1885.2|1889.1|1886.8|1886|1883.7|700
1661174100000|2022-08-22 13:15:00|1886.9|1884.9|1887.6|1885.6|1889.9|1887.3|1886.2|1883.8|570
1661174400000|2022-08-22 13:20:00|1887.7|1885.7|1893.9|1890.9|1895.1|1892.5|1887.4|1885.1|776
1661174700000|2022-08-22 13:25:00|1894|1891|1896.5|1893.5|1897.8|1895|1892.7|1890.3|829
1661175000000|2022-08-22 13:30:00|1896.7|1893.7|1893.9|1891.9|1897.8|1895.3|1892.7|1889.8|1140
1661175300000|2022-08-22 13:35:00|1893.7|1891.7|1892.4|1889.4|1897|1894.6|1890.4|1887.8|884
1661175600000|2022-08-22 13:40:00|1892.6|1889.6|1891.9|1888.9|1893|1890.2|1888.1|1885.5|768
1661175900000|2022-08-22 13:45:00|1892|1889|1885.9|1882.9|1892|1889.4|1885.8|1882.8|773
1661176200000|2022-08-22 13:50:00|1885.8|1882.8|1882.6|1879.6|1885.8|1882.9|1881.8|1879.1|855
1661176500000|2022-08-22 13:55:00|1882.4|1879.4|1885.7|1882.7|1887.7|1885.2|1880.5|1878.1|692
1661176800000|2022-08-22 14:00:00|1885.6|1882.6|1891.5|1888.5|1891.9|1889.3|1883.7|1881|902
1661177100000|2022-08-22 14:05:00|1891.4|1888.4|1899.9|1896.9|1901.3|1898.7|1890.3|1887.8|1144
1661177400000|2022-08-22 14:10:00|1900|1897|1902.7|1899.7|1904.2|1901.7|1899.3|1897|1072
1661177700000|2022-08-22 14:15:00|1902.5|1900.5|1905.2|1902.2|1907.5|1904.8|1902.5|1899.8|1015
1661178000000|2022-08-22 14:20:00|1905.3|1902.3|1898.2|1895.2|1906.1|1903.5|1897.1|1894.5|904
1661178300000|2022-08-22 14:25:00|1898.3|1895.3|1898.5|1896.5|1901.9|1899.7|1897.7|1895.2|651
1661178600000|2022-08-22 14:30:00|1898.6|1896.6|1899.8|1897.8|1906.1|1903.5|1898.4|1896|784
1661178900000|2022-08-22 14:35:00|1899.9|1897.9|1905.5|1902.5|1906.3|1903.7|1899.7|1897.3|720
1661179200000|2022-08-22 14:40:00|1905|1903|1904.7|1902.7|1911.3|1908.8|1904.6|1902.2|774
1661179500000|2022-08-22 14:45:00|1904.8|1902.8|1905.7|1902.7|1906.8|1904.2|1902.5|1899.9|762
1661179800000|2022-08-22 14:50:00|1905|1903|1902.5|1899.5|1906.1|1903.6|1901.3|1898.8|675
1661180100000|2022-08-22 14:55:00|1902.6|1899.6|1902.3|1900.3|1903.7|1901.3|1901.3|1898.9|583
1661180400000|2022-08-22 15:00:00|1902.8|1899.8|1905.2|1902.2|1907.8|1905|1901.5|1899|639
1661180700000|2022-08-22 15:05:00|1905|1902|1904.7|1902.7|1906.6|1904.1|1903.8|1901.3|628
1661181000000|2022-08-22 15:10:00|1905|1902|1904.7|1901.7|1906.9|1904.3|1903.3|1900.9|458
1661181300000|2022-08-22 15:15:00|1904.3|1902.3|1904.9|1901.9|1906|1903.4|1903.4|1900.7|546
1661181600000|2022-08-22 15:20:00|1905|1902|1905.4|1902.4|1906.4|1904|1903.8|1901.2|439
1661181900000|2022-08-22 15:25:00|1905.5|1902.5|1904.8|1901.8|1906.7|1904.2|1902.9|1900.3|547
1661182200000|2022-08-22 15:30:00|1904.7|1901.7|1908.7|1905.7|1908.8|1906.2|1904.1|1901.5|601
1661182500000|2022-08-22 15:35:00|1908.6|1905.6|1908.1|1906.1|1910.3|1907.7|1907.4|1905|547
1661182800000|2022-08-22 15:40:00|1907.9|1905.9|1906.6|1903.6|1910|1907.4|1905.9|1903.2|549
1661183100000|2022-08-22 15:45:00|1906.5|1903.5|1904.2|1901.2|1906.7|1904.2|1903.2|1900.3|446
1661183400000|2022-08-22 15:50:00|1903.8|1901.8|1904.9|1901.9|1906|1903.7|1903.1|1900.5|449
1661183700000|2022-08-22 15:55:00|1905|1902|1906.6|1903.6|1907.3|1904.8|1904.3|1901.8|450
1661184000000|2022-08-22 16:00:00|1906.5|1903.5|1904|1901|1907|1904.6|1903.5|1900.8|434
1661184300000|2022-08-22 16:05:00|1903.8|1900.8|1904.4|1901.4|1906.2|1903.6|1903.2|1900.7|461
1661184600000|2022-08-22 16:10:00|1904.7|1901.7|1904.3|1901.3|1906.1|1903.5|1903.2|1900.7|358
1661184900000|2022-08-22 16:15:00|1903.9|1900.9|1904.6|1902.6|1905.4|1903.1|1903.7|1900.7|319
1661185200000|2022-08-22 16:20:00|1904.5|1902.5|1906|1903|1906.4|1904|1904.2|1901.2|361
1661185500000|2022-08-22 16:25:00|1905.8|1902.8|1903.9|1901.9|1906.1|1903.5|1903.8|1901.1|340
1661185800000|2022-08-22 16:30:00|1903.8|1901.8|1904.4|1901.4|1905.8|1903.3|1903.7|1901|344
1661186100000|2022-08-22 16:35:00|1904.3|1901.3|1904.4|1902.4|1905.9|1903.5|1904|1901.2|329
1661186400000|2022-08-22 16:40:00|1904.3|1902.3|1901.1|1899.1|1904.8|1902.4|1901|1898.5|369
1661186700000|2022-08-22 16:45:00|1901.7|1898.7|1902.6|1899.6|1903.2|1900.7|1900.5|1898|400
1661187000000|2022-08-22 16:50:00|1902.3|1900.3|1902.6|1899.6|1904|1901.2|1901.9|1899.2|306
1661187300000|2022-08-22 16:55:00|1902.5|1899.5|1903.6|1900.6|1903.6|1901.2|1901.5|1898.9|294
1661187600000|2022-08-22 17:00:00|1903.7|1900.7|1902.2|1899.2|1904.6|1902|1901.6|1899|390
1661187900000|2022-08-22 17:05:00|1902.3|1899.3|1901.9|1898.9|1902.5|1899.6|1900.8|1898.3|293
1661188200000|2022-08-22 17:10:00|1901.8|1898.8|1900.7|1898.7|1902.5|1900|1899.8|1897|396
1661188500000|2022-08-22 17:15:00|1900.8|1898.8|1900.3|1898.3|1901.5|1898.8|1899.9|1897.2|310
1661188800000|2022-08-22 17:20:00|1900.7|1898.7|1899.6|1896.6|1901.4|1898.7|1898.6|1895.8|336
1661189100000|2022-08-22 17:25:00|1899|1897|1900.2|1897.2|1901.4|1899.1|1898.8|1895.9|351
1661189400000|2022-08-22 17:30:00|1900.3|1897.3|1899.2|1896.2|1900.4|1897.8|1898.5|1895.8|282
1661189700000|2022-08-22 17:35:00|1898.6|1896.6|1900.6|1898.6|1901|1898.6|1898.5|1895.7|240
1661190000000|2022-08-22 17:40:00|1900.7|1898.7|1900.5|1898.5|1901.6|1899.3|1900.3|1897.7|199
1661190300000|2022-08-22 17:45:00|1900.4|1898.4|1900.3|1897.3|1901.4|1899|1899.8|1897|193
1661190600000|2022-08-22 17:50:00|1900.2|1897.2|1900|1898|1900.6|1898.2|1898.9|1896.3|233
1661190900000|2022-08-22 17:55:00|1899.9|1897.9|1898.9|1896.9|1900.2|1898.1|1897.9|1895.4|218
1661191200000|2022-08-22 18:00:00|1899.2|1896.2|1898.5|1895.5|1899.8|1897.1|1897.9|1895.1|178
1661191500000|2022-08-22 18:05:00|1898.6|1895.6|1898.6|1895.6|1899.8|1897.3|1897.5|1895|271
1661191800000|2022-08-22 18:10:00|1898.5|1895.5|1899.1|1896.1|1899.2|1896.8|1897.4|1895|229
1661192100000|2022-08-22 18:15:00|1899.2|1896.2|1899.2|1896.2|1899.4|1896.8|1897.9|1895.4|213
1661192400000|2022-08-22 18:20:00|1898.5|1896.5|1897.6|1894.6|1899.8|1897.3|1897.2|1894.5|201
1661192700000|2022-08-22 18:25:00|1897.5|1894.5|1897.7|1894.7|1898.6|1895.7|1896.7|1894.2|241
1661193000000|2022-08-22 18:30:00|1897.6|1894.6|1898.1|1896.1|1898.7|1896.2|1897.2|1894.5|188
1661193300000|2022-08-22 18:35:00|1898.6|1895.6|1898.5|1895.5|1899.2|1896.8|1897.7|1895.1|210
1661193600000|2022-08-22 18:40:00|1898.6|1895.6|1897.6|1894.6|1898.9|1896.4|1897.2|1894.2|190
1661193900000|2022-08-22 18:45:00|1897.4|1894.4|1897.7|1894.7|1898.8|1896.4|1897.3|1894.4|247
1661194200000|2022-08-22 18:50:00|1897.4|1895.4|1898.8|1895.8|1899.2|1896.8|1897.4|1894.8|213
1661194500000|2022-08-22 18:55:00|1898.6|1896.6|1899.4|1896.4|1899.9|1897.6|1898.2|1895.7|286
1661194800000|2022-08-22 19:00:00|1899.3|1896.3|1902.4|1899.4|1902.6|1899.9|1898.7|1896.2|308
1661195100000|2022-08-22 19:05:00|1902.3|1899.3|1901.4|1899.4|1903.3|1900.4|1900.9|1898.1|292
1661195400000|2022-08-22 19:10:00|1901.7|1898.7|1901.3|1899.3|1902|1899.5|1900.7|1897.7|290
1661195700000|2022-08-22 19:15:00|1901.7|1898.7|1901.7|1898.7|1902.5|1900.1|1901|1898.3|245
1661196000000|2022-08-22 19:20:00|1901.8|1898.8|1902.6|1899.6|1902.9|1900.5|1901.5|1898.7|225
1661196300000|2022-08-22 19:25:00|1902.7|1899.7|1901.3|1898.3|1903.2|1900.7|1900.9|1897.9|277
1661196600000|2022-08-22 19:30:00|1901.2|1898.2|1900.1|1897.1|1901.4|1899|1899.4|1896.7|316
1661196900000|2022-08-22 19:35:00|1900|1897|1898.6|1896.6|1900.6|1898.3|1898|1895.4|327
1661197200000|2022-08-22 19:40:00|1898.7|1896.7|1897.4|1894.4|1899.1|1897.1|1896.8|1894.3|312
1661197500000|2022-08-22 19:45:00|1897.5|1894.5|1899.6|1896.6|1899.7|1897.3|1897|1894.4|277
1661197800000|2022-08-22 19:50:00|1899.1|1896.1|1900.6|1897.6|1902.3|1899.8|1898.8|1896.1|298
1661198100000|2022-08-22 19:55:00|1900.5|1897.5|1900.4|1897.4|1901.5|1898.9|1899.7|1897|343
1661198400000|2022-08-22 20:00:00|1900.3|1897.3|1899.9|1897.9|1900.8|1898.7|1899.3|1896.6|252
1661198700000|2022-08-22 20:05:00|1900|1898|1899.9|1897.9|1900.5|1898.5|1899.6|1896.8|167
1661199000000|2022-08-22 20:10:00|1900.2|1897.2|1898.7|1895.7|1900.2|1897.7|1898.2|1895.5|121
1661199300000|2022-08-22 20:15:00|1898.8|1895.8|1899.1|1896.1|1899.4|1897.1|1898.4|1895.5|175
1661199600000|2022-08-22 20:20:00|1899.2|1897.2|1899.7|1896.7|1899.9|1897.5|1898.8|1896.1|121
1661199900000|2022-08-22 20:25:00|1899.8|1896.8|1899.8|1897.8|1900.5|1898|1899.3|1896.7|116
1661200200000|2022-08-22 20:30:00|1900.4|1897.4|1900|1897|1900.7|1898.3|1899.4|1896.7|98
1661200500000|2022-08-22 20:35:00|1900.1|1897.1|1899.3|1897.3|1900.1|1897.7|1899.2|1896.5|93
1661200800000|2022-08-22 20:40:00|1899.2|1897.2|1899.3|1897.3|1899.9|1897.6|1899|1896.5|91
1661201100000|2022-08-22 20:45:00|1899.5|1896.5|1899.4|1896.4|1899.9|1897.4|1898.9|1896.2|92
1661201400000|2022-08-22 20:50:00|1899.5|1896.5|1900.3|1897.3|1900.4|1897.7|1898.8|1895.9|140
1661201700000|2022-08-22 20:55:00|1900.4|1897.4|1900.6|1897.6|1901.2|1897.9|1899.6|1895.7|175
1661205600000|2022-08-22 22:00:00|1900.1|1897.1|1901.7|1898.7|1902.8|1899.8|1899.9|1896.9|219
1661205900000|2022-08-22 22:05:00|1901.9|1898.9|1901.7|1898.7|1902.5|1899.5|1901.3|1898.3|100
1661206200000|2022-08-22 22:10:00|1901.6|1898.6|1900.7|1898.7|1901.7|1899.1|1900.3|1897.5|116
1661206500000|2022-08-22 22:15:00|1900.8|1897.7|1900.3|1897.3|1900.8|1898.6|1900.2|1897.2|80
1661206800000|2022-08-22 22:20:00|1900.4|1897.4|1901|1898|1901.2|1898.9|1900.3|1897.4|55
1661207100000|2022-08-22 22:25:00|1901.1|1898.1|1902|1899|1902.4|1899.8|1900.8|1897.9|76
1661207400000|2022-08-22 22:30:00|1901.9|1898.9|1901.2|1898.2|1902.2|1899.5|1900.7|1898.2|67
1661207700000|2022-08-22 22:35:00|1901.3|1898.3|1900.2|1897.2|1901.3|1898.8|1899.7|1897|73
1661208000000|2022-08-22 22:40:00|1900.3|1897.3|1900.6|1897.6|1900.9|1898.3|1900|1897.1|104
1661208300000|2022-08-22 22:45:00|1900.5|1897.5|1899.3|1896.3|1900.6|1898.4|1898.9|1895.9|108
1661208600000|2022-08-22 22:50:00|1899.2|1896.2|1900.1|1897.1|1900.5|1898|1898.9|1895.9|81
1661208900000|2022-08-22 22:55:00|1900.3|1897.3|1900.1|1897.1|1900.8|1898.5|1899.6|1896.9|86
1661209200000|2022-08-22 23:00:00|1900.2|1898.2|1900.4|1897.4|1900.7|1898.3|1899.5|1896.8|143
1661209500000|2022-08-22 23:05:00|1900.3|1897.3|1899.9|1896.9|1900.5|1897.9|1899.6|1896.7|96
1661209800000|2022-08-22 23:10:00|1899.5|1897.5|1899.9|1896.9|1900.4|1898|1899.4|1896.7|71
1661210100000|2022-08-22 23:15:00|1899.8|1896.8|1899.1|1896.1|1900.1|1897.6|1898.5|1896|78
1661210400000|2022-08-22 23:20:00|1899.3|1896.3|1898.9|1895.9|1899.3|1896.7|1898.4|1895.7|75
1661210700000|2022-08-22 23:25:00|1899|1896|1897.9|1894.9|1899.2|1896.6|1897.4|1894.7|101
1661211000000|2022-08-22 23:30:00|1898.3|1895.3|1896.1|1893.1|1898.3|1895.8|1895.4|1892.9|142
1661211300000|2022-08-22 23:35:00|1896|1893|1895|1893|1896.3|1893.8|1894.7|1892|165
1661211600000|2022-08-22 23:40:00|1894.9|1892.9|1896.3|1893.3|1896.7|1894.2|1894.9|1892.2|187
1661211900000|2022-08-22 23:45:00|1896.2|1893.2|1895.8|1892.8|1896.7|1894.7|1895.4|1892.6|155
1661212200000|2022-08-22 23:50:00|1895.9|1892.9|1897.1|1894.1|1897.2|1894.8|1895.4|1892.8|131
1661212500000|2022-08-22 23:55:00|1896.7|1894.7|1897.4|1894.4|1897.6|1895.4|1896.6|1894|168
1661212800000|2022-08-23 00:00:00|1897.1|1895.1|1895.7|1892.7|1898.2|1895.9|1894.8|1892|345
1661213100000|2022-08-23 00:05:00|1895.8|1892.8|1897.1|1894.1|1897.3|1894.8|1895.1|1892.1|273
1661213400000|2022-08-23 00:10:00|1897.3|1894.3|1896.3|1893.3|1897.7|1894.7|1895.7|1893|259
1661213700000|2022-08-23 00:15:00|1896.2|1893.2|1897.9|1894.9|1898.1|1895.5|1895.7|1893|278
1661214000000|2022-08-23 00:20:00|1897.7|1894.7|1899|1897|1899.5|1897.3|1897.7|1894.7|276
1661214300000|2022-08-23 00:25:00|1899.3|1896.3|1902.6|1899.6|1903|1900|1898.9|1896|301
1661214600000|2022-08-23 00:30:00|1902.5|1899.5|1902.8|1899.8|1903.7|1900.9|1901.5|1898.8|340
1661214900000|2022-08-23 00:35:00|1902.7|1899.7|1903.4|1901.4|1904.9|1902.1|1902.1|1899.5|388
1661215200000|2022-08-23 00:40:00|1903.5|1901.5|1902.9|1900.9|1904.5|1901.7|1902.1|1899.7|322
1661215500000|2022-08-23 00:45:00|1903|1901|1902.5|1900.5|1903.9|1901|1901.6|1899.1|205
1661215800000|2022-08-23 00:50:00|1902.6|1900.6|1902.6|1899.6|1903.9|1900.9|1901.8|1899.2|256
1661216100000|2022-08-23 00:55:00|1902.5|1899.5|1902.1|1899.1|1903.6|1900.7|1901.7|1899.1|247
1661216400000|2022-08-23 01:00:00|1902.2|1899.2|1903.7|1900.7|1904.9|1902.3|1901.7|1898.7|447
1661216700000|2022-08-23 01:05:00|1903.6|1900.6|1903.3|1901.3|1904.9|1902.4|1903|1900.2|383
1661217000000|2022-08-23 01:10:00|1903.2|1901.2|1910.1|1907.1|1910.1|1907.7|1903.2|1900.7|628
1661217300000|2022-08-23 01:15:00|1909.6|1907.6|1905.3|1903.3|1910.2|1907.6|1905.1|1902.8|377
1661217600000|2022-08-23 01:20:00|1905.7|1902.7|1908.9|1905.9|1910.3|1908|1905.5|1902.7|478
1661217900000|2022-08-23 01:25:00|1909.1|1906.1|1908.1|1905.1|1909.1|1906.4|1906.9|1904|278
1661218200000|2022-08-23 01:30:00|1908.3|1905.3|1908.2|1905.2|1909|1906.6|1905.6|1903|434
1661218500000|2022-08-23 01:35:00|1907.7|1905.7|1904.9|1901.9|1908.2|1905.8|1903.7|1901|371
1661218800000|2022-08-23 01:40:00|1905|1902|1904.2|1902.2|1906.1|1903.9|1903.1|1900.2|389
1661219100000|2022-08-23 01:45:00|1904.7|1901.7|1904.9|1901.9|1905.3|1902.8|1902.5|1899.9|392
1661219400000|2022-08-23 01:50:00|1905|1902|1904|1901|1905|1902.4|1903|1900.3|238
1661219700000|2022-08-23 01:55:00|1904.1|1901.1|1904|1901|1904.9|1902.4|1902.8|1900|335
1661220000000|2022-08-23 02:00:00|1903.9|1900.9|1900.5|1897.5|1904.2|1901.6|1900|1897.2|461
1661220300000|2022-08-23 02:05:00|1900|1898|1900|1897|1902.6|1899.8|1899.6|1897|403
1661220600000|2022-08-23 02:10:00|1900.1|1897.1|1900.5|1897.5|1901.5|1898.8|1899.4|1896.9|334
1661220900000|2022-08-23 02:15:00|1900.4|1897.4|1899.8|1896.8|1900.5|1897.8|1898.2|1895.7|308
1661221200000|2022-08-23 02:20:00|1899.7|1896.7|1900|1897|1901|1898.6|1898.8|1896.5|325
1661221500000|2022-08-23 02:25:00|1899.8|1896.8|1899.2|1897.2|1900.7|1898.2|1898.6|1896.2|256
1661221800000|2022-08-23 02:30:00|1899.3|1897.3|1898.9|1895.9|1900.7|1897.9|1898|1895.5|334
1661222100000|2022-08-23 02:35:00|1898.8|1895.8|1899.5|1896.5|1900.9|1898|1898|1895.5|333
1661222400000|2022-08-23 02:40:00|1899.4|1896.4|1898|1895|1899.5|1896.8|1897|1894.7|310
1661222700000|2022-08-23 02:45:00|1898.1|1895.1|1899.3|1896.3|1899.9|1897.3|1897.5|1895|321
1661223000000|2022-08-23 02:50:00|1899.4|1896.4|1899.3|1896.3|1900.3|1897.6|1897.6|1894.6|274
1661223300000|2022-08-23 02:55:00|1899.2|1896.2|1898.4|1896.4|1899.5|1896.7|1897.4|1894.8|274
1661223600000|2022-08-23 03:00:00|1898.3|1896.3|1897.9|1895.9|1899.2|1896.7|1897.7|1895.3|203
1661223900000|2022-08-23 03:05:00|1898|1896|1896.4|1894.4|1898.4|1896.1|1896.4|1893.8|171
1661224200000|2022-08-23 03:10:00|1896.5|1894.5|1897.8|1894.8|1898.3|1895.8|1896|1893.5|239
1661224500000|2022-08-23 03:15:00|1897.3|1895.3|1898.7|1895.7|1899|1896.3|1896.7|1894.3|178
1661224800000|2022-08-23 03:20:00|1898.8|1895.8|1899.5|1897.5|1900|1897.6|1898.3|1895.5|147
1661225100000|2022-08-23 03:25:00|1900.2|1897.2|1898.9|1895.9|1900.2|1897.7|1898.4|1895.9|195
1661225400000|2022-08-23 03:30:00|1899|1896|1897.6|1894.6|1899.1|1896.1|1897|1894.4|209
1661225700000|2022-08-23 03:35:00|1897.5|1894.5|1898.1|1895.1|1898.8|1896.1|1896.5|1894.1|334
1661226000000|2022-08-23 03:40:00|1898.2|1895.2|1897.4|1894.4|1898.5|1895.5|1896.7|1894.2|159
1661226300000|2022-08-23 03:45:00|1897.3|1894.3|1897.9|1895.9|1898.6|1895.9|1897|1894.3|165
1661226600000|2022-08-23 03:50:00|1897.8|1895.8|1898.3|1895.3|1899|1896.5|1897.5|1895.1|155
1661226900000|2022-08-23 03:55:00|1898.1|1895.1|1898.7|1895.7|1899.1|1896.6|1897.7|1895.1|140
1661227200000|2022-08-23 04:00:00|1898.1|1896.1|1898.9|1895.9|1899.1|1896.5|1897.6|1895.2|166
1661227500000|2022-08-23 04:05:00|1898.8|1895.8|1898.7|1895.7|1899|1896.6|1898|1895.6|122
1661227800000|2022-08-23 04:10:00|1898.4|1895.4|1896.4|1894.4|1898.6|1895.8|1896.3|1893.8|109
1661228100000|2022-08-23 04:15:00|1896.3|1894.3|1895.9|1892.9|1897.2|1895|1895.1|1892.5|206
1661228400000|2022-08-23 04:20:00|1896|1893|1895.7|1893.7|1896.4|1894|1895.4|1892.9|155
1661228700000|2022-08-23 04:25:00|1895.8|1893.8|1896|1893|1897|1894.6|1895.5|1893|142
1661229000000|2022-08-23 04:30:00|1895.8|1892.8|1894.9|1892.9|1895.9|1893.2|1893.7|1891.1|143
1661229300000|2022-08-23 04:35:00|1894.6|1892.6|1895.2|1893.2|1895.5|1893.3|1894.5|1891.9|178
1661229600000|2022-08-23 04:40:00|1895.1|1893.1|1895.7|1893.7|1896.5|1894.2|1894.9|1892.8|166
1661229900000|2022-08-23 04:45:00|1895.8|1893.8|1894.9|1891.9|1896.2|1893.9|1894.1|1891.1|150
1661230200000|2022-08-23 04:50:00|1895|1892|1894.4|1891.4|1895|1892.4|1893.8|1891.2|185
1661230500000|2022-08-23 04:55:00|1894.3|1891.3|1892.5|1890.5|1894.5|1892.1|1892.4|1889.9|152
1661230800000|2022-08-23 05:00:00|1892.4|1890.4|1893.8|1891.8|1894.3|1891.8|1892|1889.8|223
1661231100000|2022-08-23 05:05:00|1893.7|1891.7|1891.7|1889.7|1894.1|1891.9|1891.5|1889|176
1661231400000|2022-08-23 05:10:00|1891.6|1889.6|1891.6|1889.6|1893|1890.3|1891.2|1888.4|216
1661231700000|2022-08-23 05:15:00|1891.5|1889.5|1892.2|1890.2|1892.7|1890.4|1891.2|1888.7|222
1661232000000|2022-08-23 05:20:00|1892.1|1890.1|1891.1|1888.1|1892.5|1890.2|1889.5|1887.1|276
1661232300000|2022-08-23 05:25:00|1891.2|1888.2|1891|1888|1892.6|1890|1890.5|1887.5|225
1661232600000|2022-08-23 05:30:00|1891.1|1888.1|1893.4|1890.4|1893.7|1891.1|1889.6|1887|427
1661232900000|2022-08-23 05:35:00|1893.3|1890.3|1892.3|1889.3|1894.8|1891.9|1891.8|1889.3|321
1661233200000|2022-08-23 05:40:00|1892.4|1889.4|1895|1892|1896.2|1893.6|1892.1|1889.3|273
1661233500000|2022-08-23 05:45:00|1894.6|1892.6|1893.1|1890.1|1895.5|1892.9|1892.6|1889.8|333
1661233800000|2022-08-23 05:50:00|1893|1890|1891.8|1889.8|1893.8|1891.2|1890.7|1887.9|449
1661234100000|2022-08-23 05:55:00|1892.2|1889.2|1891.6|1888.6|1893.7|1891.2|1891.4|1888.5|356
1661234400000|2022-08-23 06:00:00|1891.7|1888.7|1891.9|1889.9|1894|1891.6|1890.2|1887.7|547
1661234700000|2022-08-23 06:05:00|1891.8|1889.8|1892.6|1889.6|1893|1890.5|1891|1888.3|516
1661235000000|2022-08-23 06:10:00|1892.7|1889.7|1891.4|1888.4|1894|1891.4|1890.8|1888.1|460
1661235300000|2022-08-23 06:15:00|1890.8|1887.8|1890.3|1887.3|1892|1889.3|1889.4|1886.4|467
1661235600000|2022-08-23 06:20:00|1889.9|1887.9|1889.9|1886.9|1890.4|1887.9|1888.1|1885.5|424
1661235900000|2022-08-23 06:25:00|1889.8|1886.8|1889.2|1887.2|1891.2|1888.8|1888.3|1885.6|477
1661236200000|2022-08-23 06:30:00|1889|1887|1890.2|1887.2|1890.3|1887.7|1888.1|1885.1|531
1661236500000|2022-08-23 06:35:00|1890.1|1887.1|1889.2|1887.2|1890.8|1888.4|1888.7|1886.1|460
1661236800000|2022-08-23 06:40:00|1889.5|1887.5|1891.6|1889.6|1892.2|1889.8|1889.1|1886.5|345
1661237100000|2022-08-23 06:45:00|1891.8|1889.8|1893.8|1890.8|1894.1|1891.5|1891.3|1888.9|299
1661237400000|2022-08-23 06:50:00|1893.7|1890.7|1893.2|1891.2|1895|1892.5|1892.8|1890.3|308
1661237700000|2022-08-23 06:55:00|1893.3|1891.3|1893.8|1891.8|1894.9|1892.3|1892.5|1889.9|368
1661238000000|2022-08-23 07:00:00|1893.7|1891.7|1897.1|1894.1|1897.2|1894.8|1893.4|1890.7|444
1661238300000|2022-08-23 07:05:00|1896.8|1894.8|1895.6|1893.6|1899.1|1896.6|1894.5|1892|525
1661238600000|2022-08-23 07:10:00|1895.4|1893.4|1896.6|1894.6|1899.1|1896.6|1895.3|1893|515
1661238900000|2022-08-23 07:15:00|1896.7|1894.7|1895|1893|1899.1|1896.8|1894.6|1892.6|642
1661239200000|2022-08-23 07:20:00|1894.9|1892.9|1898|1895|1899.3|1897|1894.6|1892|422
1661239500000|2022-08-23 07:25:00|1897.9|1894.9|1895.7|1892.7|1898.7|1896|1895|1892.3|368
1661239800000|2022-08-23 07:30:00|1895.8|1892.8|1895.2|1892.2|1898.2|1895.2|1894.1|1891.5|633
1661240100000|2022-08-23 07:35:00|1894.8|1892.8|1898.9|1896.9|1899.6|1897.3|1894.5|1892|604
1661240400000|2022-08-23 07:40:00|1898.8|1896.8|1902.4|1900.4|1904.5|1901.7|1898.8|1896.3|562
1661240700000|2022-08-23 07:45:00|1902.5|1900.5|1903.1|1900.1|1904.6|1902.2|1902|1899.4|404
1661241000000|2022-08-23 07:50:00|1903.2|1900.2|1903.9|1900.9|1905.5|1902.9|1901.8|1899.4|328
1661241300000|2022-08-23 07:55:00|1903.7|1900.7|1903.3|1900.3|1904.9|1902.3|1902.6|1900.1|337
1661241600000|2022-08-23 08:00:00|1903.4|1900.4|1904.7|1901.7|1904.8|1902.2|1901.6|1899.2|491
1661241900000|2022-08-23 08:05:00|1904.8|1901.8|1904.9|1902.9|1906.3|1903.8|1904.2|1901.7|455
1661242200000|2022-08-23 08:10:00|1905|1903|1908.4|1906.4|1908.9|1906.7|1904.9|1902.4|428
1661242500000|2022-08-23 08:15:00|1908.5|1906.5|1909.4|1907.4|1911.3|1908.7|1907.7|1905.6|506
1661242800000|2022-08-23 08:20:00|1909.7|1907.7|1908.6|1906.6|1910.4|1908.4|1907.5|1905.5|418
1661243100000|2022-08-23 08:25:00|1908.5|1906.5|1907.9|1904.9|1909.9|1907.3|1906.9|1904.4|435
1661243400000|2022-08-23 08:30:00|1908|1905|1908.6|1905.6|1909.2|1906.2|1906.1|1903.5|609
1661243700000|2022-08-23 08:35:00|1908.5|1905.5|1909.4|1906.4|1909.4|1906.6|1907.4|1905|413
1661244000000|2022-08-23 08:40:00|1908.6|1906.6|1911.3|1908.3|1912.5|1909.7|1907.9|1905.3|447
1661244300000|2022-08-23 08:45:00|1911.2|1908.2|1912.3|1909.3|1913.4|1910.7|1910.3|1907.6|393
1661244600000|2022-08-23 08:50:00|1912.4|1909.4|1909|1906|1912.8|1910.3|1908.9|1905.9|380
1661244900000|2022-08-23 08:55:00|1909.1|1906.1|1907.3|1904.3|1909.1|1906.8|1906.7|1904.1|338
1661245200000|2022-08-23 09:00:00|1907.1|1904.1|1905.3|1903.3|1907.6|1904.6|1904.5|1902|422
1661245500000|2022-08-23 09:05:00|1905.4|1903.4|1906.9|1904.9|1908.1|1905.9|1905.3|1902.8|345
1661245800000|2022-08-23 09:10:00|1906.8|1904.8|1906.5|1904.5|1908|1905.5|1906.5|1903.9|219
1661246100000|2022-08-23 09:15:00|1906.6|1904.6|1905.2|1903.2|1907.1|1905.1|1905|1902.4|310
1661246400000|2022-08-23 09:20:00|1905.3|1903.3|1902.4|1899.4|1906|1903.7|1902.4|1899.4|361
1661246700000|2022-08-23 09:25:00|1902.5|1899.5|1900.9|1897.9|1902.9|1900.3|1900.8|1897.8|396
1661247000000|2022-08-23 09:30:00|1900.6|1898.6|1901.2|1898.2|1902.3|1899.9|1900.6|1897.8|366
1661247300000|2022-08-23 09:35:00|1901.1|1898.1|1899.4|1896.4|1901.1|1898.7|1898.7|1895.9|371
1661247600000|2022-08-23 09:40:00|1899.5|1896.5|1900.5|1898.5|1901.1|1898.7|1898.7|1896.2|362
1661247900000|2022-08-23 09:45:00|1900.6|1898.6|1901.2|1899.2|1902|1899.7|1900|1897.5|323
1661248200000|2022-08-23 09:50:00|1901.1|1899.1|1900.9|1898.9|1901.7|1899.6|1900.2|1897.7|206
1661248500000|2022-08-23 09:55:00|1901.1|1899.1|1902.9|1900.9|1903.4|1901.4|1900.7|1898.5|302
1661248800000|2022-08-23 10:00:00|1902.8|1900.8|1901.6|1899.6|1903.4|1901.1|1900.9|1898.9|500
1661249100000|2022-08-23 10:05:00|1901.4|1899.4|1899|1897|1902.3|1900.1|1898.7|1896.4|246
1661249400000|2022-08-23 10:10:00|1898.9|1896.9|1898.5|1895.5|1900|1897.4|1897.6|1895|211
1661249700000|2022-08-23 10:15:00|1898.4|1895.4|1896.8|1894.8|1899.1|1896.6|1896.6|1894.4|217
1661250000000|2022-08-23 10:20:00|1896.6|1894.6|1895.3|1893.3|1897.8|1895.4|1895.2|1892.5|350
1661250300000|2022-08-23 10:25:00|1895.9|1892.9|1897.1|1894.1|1897.7|1895.1|1895|1892.5|332
1661250600000|2022-08-23 10:30:00|1897|1894|1897.1|1894.1|1897.7|1895.1|1896|1893.5|304
1661250900000|2022-08-23 10:35:00|1897.3|1894.3|1896.1|1893.1|1897.6|1895|1894.8|1892.4|323
1661251200000|2022-08-23 10:40:00|1896|1893|1898.6|1896.6|1899.6|1897|1895.3|1892.8|380
1661251500000|2022-08-23 10:45:00|1898.8|1896.8|1898.6|1896.6|1900.2|1897.7|1898.4|1896.1|233
1661251800000|2022-08-23 10:50:00|1898.5|1896.5|1897.7|1895.7|1899.4|1896.6|1897.1|1894.9|202
1661252100000|2022-08-23 10:55:00|1897.8|1895.8|1899.5|1896.5|1900.3|1897.6|1897.8|1895.3|379
1661252400000|2022-08-23 11:00:00|1899.6|1896.6|1900.3|1897.3|1900.6|1897.9|1898.6|1896.1|383
1661252700000|2022-08-23 11:05:00|1900.2|1897.2|1896.8|1893.8|1900.3|1897.7|1896.5|1893.5|359
1661253000000|2022-08-23 11:10:00|1896.6|1893.6|1899|1896|1899|1896|1895.6|1892.9|293
1661253300000|2022-08-23 11:15:00|1898.8|1895.8|1898.9|1895.9|1900|1897.4|1897.8|1895.2|338
1661253600000|2022-08-23 11:20:00|1898.8|1895.8|1899.7|1896.7|1900.8|1898|1897.9|1895.6|374
1661253900000|2022-08-23 11:25:00|1899.6|1896.6|1898.6|1895.6|1900.1|1897.6|1898.3|1895.5|274
1661254200000|2022-08-23 11:30:00|1899|1896|1897|1894|1899.6|1897.2|1896.5|1893.8|386
1661254500000|2022-08-23 11:35:00|1896.9|1893.9|1898.4|1895.4|1899|1896.3|1896.2|1893.5|371
1661254800000|2022-08-23 11:40:00|1898|1896|1898.9|1895.9|1899.5|1897|1897.5|1895.1|362
1661255100000|2022-08-23 11:45:00|1899.1|1896.1|1901.9|1898.9|1902|1899.2|1896.9|1894.4|426
1661255400000|2022-08-23 11:50:00|1901.8|1898.8|1903.3|1900.3|1904.3|1901.7|1900.9|1898.5|477
1661255700000|2022-08-23 11:55:00|1903.2|1900.2|1901.9|1898.9|1903.2|1900.7|1900.4|1898|510
1661256000000|2022-08-23 12:00:00|1902|1899|1899.9|1896.9|1903.4|1900.7|1898.8|1896.3|465
1661256300000|2022-08-23 12:05:00|1899.8|1896.8|1899|1896|1900.4|1897.7|1897.9|1895.3|467
1661256600000|2022-08-23 12:10:00|1899.2|1896.2|1897.2|1895.2|1899.8|1897.3|1896.3|1893.8|388
1661256900000|2022-08-23 12:15:00|1897.3|1895.3|1895.9|1892.9|1898.5|1895.9|1894.2|1891.7|449
1661257200000|2022-08-23 12:20:00|1895.8|1892.8|1890.2|1888.2|1896.2|1893.2|1888|1885.5|656
1661257500000|2022-08-23 12:25:00|1890|1888|1888.9|1885.9|1890.4|1888|1888|1885.6|541
1661257800000|2022-08-23 12:30:00|1888.2|1886.2|1881.3|1879.3|1888.6|1886.2|1880.7|1878.2|660
1661258100000|2022-08-23 12:35:00|1881.8|1878.8|1886.8|1884.8|1887.4|1884.9|1881.1|1878.4|700
1661258400000|2022-08-23 12:40:00|1886.7|1884.7|1886.5|1883.5|1890.3|1887.9|1885.5|1882.9|687
1661258700000|2022-08-23 12:45:00|1886.6|1883.6|1889.5|1886.5|1890|1887.3|1884.6|1882.6|471
1661259000000|2022-08-23 12:50:00|1889.4|1886.4|1891.1|1889.1|1892.3|1889.9|1888.5|1885.5|517
1661259300000|2022-08-23 12:55:00|1891|1889|1886.8|1884.8|1891.8|1889.3|1886.3|1883.6|557
1661259600000|2022-08-23 13:00:00|1887.2|1885.2|1888.3|1885.3|1889.7|1887.3|1885.8|1883.3|782
1661259900000|2022-08-23 13:05:00|1888.4|1885.4|1885.8|1883.8|1888.5|1886|1882.6|1880.5|578
1661260200000|2022-08-23 13:10:00|1886.1|1884.1|1888.3|1885.3|1889.7|1886.9|1883.9|1881.5|580
1661260500000|2022-08-23 13:15:00|1888.4|1885.4|1886.8|1884.8|1889.3|1886.4|1885.6|1883.3|535
1661260800000|2022-08-23 13:20:00|1886.9|1884.9|1891.5|1888.5|1892.5|1890.1|1884.8|1882.3|556
1661261100000|2022-08-23 13:25:00|1891.6|1888.6|1889|1887|1892|1889.4|1888.5|1885.9|551
1661261400000|2022-08-23 13:30:00|1888.9|1886.9|1895.1|1892.1|1895.5|1892.7|1888.5|1885.8|863
1661261700000|2022-08-23 13:35:00|1895.2|1892.2|1899.8|1897.8|1901.1|1898.6|1893.7|1891.4|994
1661262000000|2022-08-23 13:40:00|1900.1|1898.1|1900.8|1897.8|1902.3|1899.9|1898.3|1896|828
1661262300000|2022-08-23 13:45:00|1900.7|1897.7|1912.1|1909.1|1915.3|1912.3|1900.7|1897.7|1297
1661262600000|2022-08-23 13:50:00|1912.2|1909.2|1910.6|1908.6|1916.4|1913.4|1909.4|1907.1|1277
1661262900000|2022-08-23 13:55:00|1911.4|1908.4|1912.2|1909.2|1913.7|1910.8|1910.3|1907.8|1011
1661263200000|2022-08-23 14:00:00|1912.6|1909.6|1916.4|1913.4|1920.3|1917.3|1912.6|1909.6|1377
1661263500000|2022-08-23 14:05:00|1916.3|1913.3|1922.5|1920.5|1923.1|1920.6|1916.2|1913.2|1219
1661263800000|2022-08-23 14:10:00|1922.4|1920.4|1924.2|1921.2|1927.8|1925.3|1922|1919.4|1184
1661264100000|2022-08-23 14:15:00|1924.4|1921.4|1922.3|1919.3|1926.2|1923.7|1920.9|1918.3|1045
1661264400000|2022-08-23 14:20:00|1922.2|1919.2|1917.9|1915.9|1922.8|1919.8|1917.8|1915.2|813
1661264700000|2022-08-23 14:25:00|1917.8|1915.8|1915.2|1912.2|1918.3|1915.8|1914.7|1912|861
1661265000000|2022-08-23 14:30:00|1915.1|1912.1|1921.7|1918.7|1922.7|1920.1|1915|1912.1|997
1661265300000|2022-08-23 14:35:00|1921.6|1918.6|1919.2|1917.2|1922.2|1919.8|1916.3|1913.5|899
1661265600000|2022-08-23 14:40:00|1919|1917|1922.9|1919.9|1923.8|1921.4|1918.8|1916.3|703
1661265900000|2022-08-23 14:45:00|1922.8|1919.8|1924.4|1921.4|1924.7|1922|1919.8|1917.3|831
1661266200000|2022-08-23 14:50:00|1924.5|1921.5|1924.3|1922.3|1928.3|1925.8|1923.9|1921.3|823
1661266500000|2022-08-23 14:55:00|1924.4|1922.4|1920.6|1918.6|1925|1922.5|1920.2|1917.6|605
1661266800000|2022-08-23 15:00:00|1921|1918|1923.4|1920.4|1924|1921|1918.5|1915.9|711
1661267100000|2022-08-23 15:05:00|1923.3|1920.3|1924.3|1922.3|1924.8|1922.4|1920.8|1918.2|662
1661267400000|2022-08-23 15:10:00|1924.4|1922.4|1925.6|1923.6|1927.1|1924.5|1923|1920.4|654
1661267700000|2022-08-23 15:15:00|1925.2|1923.2|1928|1925|1929.3|1927|1925.2|1923|620
1661268000000|2022-08-23 15:20:00|1927.9|1924.9|1927.7|1924.7|1929|1926.3|1926.2|1923.7|621
1661268300000|2022-08-23 15:25:00|1927.6|1924.6|1923.2|1920.2|1928.2|1925.2|1922.6|1920.1|562
1661268600000|2022-08-23 15:30:00|1923.3|1920.3|1922.1|1920.1|1924.4|1921.9|1921.6|1919.2|545
1661268900000|2022-08-23 15:35:00|1922.2|1920.2|1922|1920|1924.3|1921.8|1921.3|1918.8|491
1661269200000|2022-08-23 15:40:00|1922.6|1919.6|1921|1918|1922.8|1920.3|1919.5|1917.1|465
1661269500000|2022-08-23 15:45:00|1920.9|1917.9|1919.2|1917.2|1922|1919.3|1919|1916.5|449
1661269800000|2022-08-23 15:50:00|1919.3|1917.3|1917.6|1915.6|1919.9|1917.4|1916.7|1914.2|382
1661270100000|2022-08-23 15:55:00|1917.9|1914.9|1917.6|1915.6|1918.5|1916|1916.3|1913.7|364
1661270400000|2022-08-23 16:00:00|1917.5|1915.5|1917.9|1915.9|1920.1|1917.5|1917.2|1914.8|552
1661270700000|2022-08-23 16:05:00|1917.8|1915.8|1919.3|1917.3|1919.8|1917.4|1917.2|1914.9|364
1661271000000|2022-08-23 16:10:00|1919.4|1917.4|1916.8|1914.8|1920|1917.6|1915.9|1913.7|365
1661271300000|2022-08-23 16:15:00|1916.7|1914.7|1915.4|1912.4|1917.2|1914.8|1914.1|1911.9|335
1661271600000|2022-08-23 16:20:00|1915.3|1912.3|1915.1|1913.1|1916.3|1913.8|1914.4|1911.9|308
1661271900000|2022-08-23 16:25:00|1915|1913|1915.3|1912.3|1916.7|1914.3|1914.7|1912.3|238
1661272200000|2022-08-23 16:30:00|1915.6|1912.6|1915.2|1913.2|1916.5|1914|1914.9|1912.2|261
1661272500000|2022-08-23 16:35:00|1915.1|1913.1|1916.6|1914.6|1917.7|1915.2|1915.1|1912.7|237
1661272800000|2022-08-23 16:40:00|1916.5|1914.5|1915.7|1912.7|1917.5|1915|1914.9|1912.5|338
1661273100000|2022-08-23 16:45:00|1915.6|1912.6|1914.4|1912.4|1915.7|1913.3|1914.3|1911.8|304
1661273400000|2022-08-23 16:50:00|1914.9|1911.9|1916|1914|1917.1|1914.6|1914|1911.5|348
1661273700000|2022-08-23 16:55:00|1916.6|1913.6|1918|1915|1918.1|1915.6|1915.9|1913.3|410
1661274000000|2022-08-23 17:00:00|1917.9|1914.9|1918.8|1915.8|1919.5|1917|1916.6|1914.1|546
1661274300000|2022-08-23 17:05:00|1919.2|1916.2|1917.6|1914.6|1919.3|1917|1916.5|1913.9|395
1661274600000|2022-08-23 17:10:00|1917.5|1914.5|1915.6|1913.6|1917.7|1915.2|1914|1911.3|435
1661274900000|2022-08-23 17:15:00|1915.7|1913.7|1915|1912|1916.9|1914.5|1914.7|1911.7|357
1661275200000|2022-08-23 17:20:00|1915.3|1913.3|1915.6|1912.6|1916.8|1914.5|1915|1912.3|431
1661275500000|2022-08-23 17:25:00|1915.4|1912.4|1916.1|1913.1|1916.9|1914.4|1914.2|1911.5|443
1661275800000|2022-08-23 17:30:00|1916.2|1913.2|1913.9|1911.9|1916.5|1913.9|1912.4|1909.5|486
1661276100000|2022-08-23 17:35:00|1914|1912|1913|1910|1914.6|1912.2|1912.4|1909.8|328
1661276400000|2022-08-23 17:40:00|1912.9|1909.9|1913|1910|1913.6|1911.1|1912|1909.3|341
1661276700000|2022-08-23 17:45:00|1913.1|1910.1|1913.5|1910.5|1913.7|1911.2|1912.3|1909.4|280
1661277000000|2022-08-23 17:50:00|1913.4|1910.4|1912|1909|1913.5|1911.1|1911|1908.4|313
1661277300000|2022-08-23 17:55:00|1911.9|1908.9|1910.8|1908.8|1912.5|1910.2|1910.5|1908.1|233
1661277600000|2022-08-23 18:00:00|1911.5|1908.5|1912.7|1909.7|1912.7|1910.3|1910|1907|381
1661277900000|2022-08-23 18:05:00|1912.8|1909.8|1913.7|1910.7|1914.1|1911.4|1911.6|1908.8|345
1661278200000|2022-08-23 18:10:00|1913.6|1910.6|1912.6|1909.6|1913.7|1911|1911|1908.3|411
1661278500000|2022-08-23 18:15:00|1912.5|1909.5|1913.1|1910.1|1913.4|1911|1912|1909.3|274
1661278800000|2022-08-23 18:20:00|1912.7|1910.7|1914.2|1912.2|1914.8|1912.4|1912.2|1910|255
1661279100000|2022-08-23 18:25:00|1914.3|1912.3|1914.2|1912.2|1915.4|1912.9|1913.5|1911.1|281
1661279400000|2022-08-23 18:30:00|1914.3|1912.3|1911.8|1908.8|1914.7|1912.4|1911.3|1908.7|392
1661279700000|2022-08-23 18:35:00|1911.6|1908.6|1912|1909|1912.4|1910.2|1910.7|1908|327
1661280000000|2022-08-23 18:40:00|1911.5|1909.5|1911.3|1908.3|1912.4|1910|1910.7|1907.8|266
1661280300000|2022-08-23 18:45:00|1911.2|1908.2|1910.7|1908.7|1911.6|1909.4|1910.2|1907.3|295
1661280600000|2022-08-23 18:50:00|1910.5|1908.5|1910.5|1907.5|1911.5|1909.1|1909.9|1907.3|285
1661280900000|2022-08-23 18:55:00|1910.4|1907.4|1909.8|1906.8|1910.8|1908.2|1908.8|1905.9|304
1661281200000|2022-08-23 19:00:00|1909.5|1906.5|1910.2|1907.2|1910.9|1908.5|1908.9|1906.3|374
1661281500000|2022-08-23 19:05:00|1910.3|1907.3|1910.8|1907.8|1911.4|1909|1909.9|1907.1|279
1661281800000|2022-08-23 19:10:00|1910.7|1908.7|1911|1908|1912.1|1909.6|1910.5|1907.8|363
1661282100000|2022-08-23 19:15:00|1910.8|1907.8|1913.6|1910.6|1913.7|1911|1910.8|1907.8|297
1661282400000|2022-08-23 19:20:00|1913.5|1910.5|1911.9|1909.9|1914.1|1911.7|1911.8|1909.2|313
1661282700000|2022-08-23 19:25:00|1912.2|1909.2|1912.7|1909.7|1913.5|1910.8|1911.6|1908.8|306
1661283000000|2022-08-23 19:30:00|1912.4|1910.4|1912.5|1909.5|1913.1|1910.8|1911|1908.5|264
1661283300000|2022-08-23 19:35:00|1912.3|1909.3|1912.7|1909.7|1913.9|1911.2|1912|1909.3|207
1661283600000|2022-08-23 19:40:00|1912.5|1909.5|1911.9|1908.9|1913|1910.2|1911.2|1908.3|206
1661283900000|2022-08-23 19:45:00|1912|1909|1911.3|1908.3|1912.3|1909.8|1910.5|1907.8|258
1661284200000|2022-08-23 19:50:00|1911.2|1908.2|1911.9|1909.9|1912.9|1910.3|1910.4|1907.7|230
1661284500000|2022-08-23 19:55:00|1911.8|1909.8|1913|1911|1914|1911.1|1911.7|1909.2|249
1661284800000|2022-08-23 20:00:00|1913.6|1910.6|1912.3|1910.3|1913.9|1911.3|1912.3|1909.7|121
1661285100000|2022-08-23 20:05:00|1912.4|1910.4|1913.2|1910.2|1913.5|1910.8|1912.1|1909.6|120
1661285400000|2022-08-23 20:10:00|1913.1|1910.1|1912.8|1910.8|1913.5|1910.9|1912.1|1909.9|114
1661285700000|2022-08-23 20:15:00|1912.7|1910.7|1912.4|1910.4|1913.5|1910.9|1912.3|1909.9|90
1661286000000|2022-08-23 20:20:00|1912.5|1910.5|1912.5|1910.5|1913.1|1910.6|1912.2|1909.7|73
1661286300000|2022-08-23 20:25:00|1912.4|1910.4|1912.6|1910.6|1913.5|1910.8|1912.2|1909.9|109
1661286600000|2022-08-23 20:30:00|1912.9|1910.9|1912.7|1909.7|1913.4|1910.9|1912|1909.6|104
1661286900000|2022-08-23 20:35:00|1912.8|1909.8|1913.1|1910.1|1913.1|1910.4|1912|1909.6|66
1661287200000|2022-08-23 20:40:00|1912.9|1909.9|1912.8|1909.8|1913.1|1910.4|1912.1|1909.6|78
1661287500000|2022-08-23 20:45:00|1912.9|1909.9|1912.4|1910.4|1913.1|1910.6|1912|1909.5|77
1661287800000|2022-08-23 20:50:00|1912.3|1910.3|1913.2|1910.2|1913.7|1911|1912.3|1909.9|107
1661288100000|2022-08-23 20:55:00|1913.1|1910.1|1913.6|1910.6|1917.6|1911.4|1911.9|1907.8|242
1661292000000|2022-08-23 22:00:00|1916.1|1913.1|1915.3|1912.3|1916.2|1913.6|1914.6|1912|175
1661292300000|2022-08-23 22:05:00|1915.2|1912.2|1915.2|1912.2|1915.4|1912.8|1914.2|1911.3|138
1661292600000|2022-08-23 22:10:00|1915.3|1912.3|1915.1|1912.1|1915.5|1913.1|1914.7|1911.7|109
1661292900000|2022-08-23 22:15:00|1914.7|1912.7|1914.8|1911.8|1915.4|1913.1|1914.5|1911.5|99
1661293200000|2022-08-23 22:20:00|1915.4|1912.4|1914.2|1911.2|1915.4|1912.9|1913.8|1910.8|122
1661293500000|2022-08-23 22:25:00|1914.1|1911.1|1913.8|1910.8|1914.3|1911.4|1913.2|1910.3|107
1661293800000|2022-08-23 22:30:00|1913.7|1910.7|1913.8|1910.8|1914.2|1911.2|1913|1910.2|131
1661294100000|2022-08-23 22:35:00|1913.7|1910.7|1913.6|1910.6|1913.9|1911.3|1912.6|1909.6|103
1661294400000|2022-08-23 22:40:00|1913.7|1910.7|1913.2|1910.2|1913.8|1910.9|1912.7|1910.1|81
1661294700000|2022-08-23 22:45:00|1913.3|1910.3|1913.2|1910.2|1913.5|1911|1912.7|1910.1|83
1661295000000|2022-08-23 22:50:00|1913.1|1910.1|1913.4|1910.4|1913.6|1911.1|1912.7|1910.1|56
1661295300000|2022-08-23 22:55:00|1913.2|1910.2|1913.6|1910.6|1913.7|1911.3|1912.7|1910.1|76
1661295600000|2022-08-23 23:00:00|1913.5|1910.5|1912.8|1910.8|1913.8|1911.1|1912.8|1910.1|124
1661295900000|2022-08-23 23:05:00|1913.4|1910.4|1912.8|1909.8|1913.5|1911|1912.4|1909.5|101
1661296200000|2022-08-23 23:10:00|1912.9|1909.9|1912.4|1909.4|1913|1910.4|1912.1|1909.3|89
1661296500000|2022-08-23 23:15:00|1912.3|1909.3|1912.9|1909.9|1913.4|1911.2|1912|1909|196
1661296800000|2022-08-23 23:20:00|1913.3|1910.3|1913|1910|1913.8|1911.5|1912.5|1909.8|133
1661297100000|2022-08-23 23:25:00|1913.1|1910.1|1912|1910|1913.2|1910.8|1912|1909.4|128
1661297400000|2022-08-23 23:30:00|1912.5|1909.5|1911.7|1908.7|1912.6|1909.6|1911.2|1908.5|127
1661297700000|2022-08-23 23:35:00|1911.6|1908.6|1911.1|1908.1|1911.9|1909.4|1911|1908|123
1661298000000|2022-08-23 23:40:00|1911|1908|1910.9|1907.9|1911.2|1908.8|1910.3|1907.6|121
1661298300000|2022-08-23 23:45:00|1910.8|1907.8|1910.9|1907.9|1911.3|1908.8|1910.4|1907.5|128
1661298600000|2022-08-23 23:50:00|1911|1908|1910.9|1907.9|1912.2|1909.3|1910.7|1907.7|152
1661298900000|2022-08-23 23:55:00|1910.8|1907.8|1910.6|1907.6|1911.6|1909.2|1909.9|1907.4|151
1661299200000|2022-08-24 00:00:00|1910.5|1907.5|1912.4|1909.4|1912.9|1910.5|1910.4|1907.4|323
1661299500000|2022-08-24 00:05:00|1912.3|1909.3|1912.9|1909.9|1912.9|1910.5|1911.3|1908.4|294
1661299800000|2022-08-24 00:10:00|1913|1910|1912|1909|1913.2|1910.6|1911.3|1908.6|287
1661300100000|2022-08-24 00:15:00|1911.8|1910|1909.8|1907.8|1913|1910.7|1909.7|1907|293
1661300400000|2022-08-24 00:20:00|1910|1908|1909.1|1906.1|1910.6|1908.2|1908.4|1905.8|323
1661300700000|2022-08-24 00:25:00|1909.2|1906.2|1909.8|1906.8|1910.3|1907.8|1908.7|1905.7|283
1661301000000|2022-08-24 00:30:00|1909.6|1906.6|1910|1908|1911|1908.7|1909.5|1906.6|292
1661301300000|2022-08-24 00:35:00|1909.8|1907.8|1909.6|1906.6|1910.2|1908|1908|1905.3|401
1661301600000|2022-08-24 00:40:00|1909.4|1907.4|1910|1907|1910.2|1907.8|1908.9|1906.3|228
1661301900000|2022-08-24 00:45:00|1910.1|1907.1|1910.8|1907.8|1911.4|1908.9|1909.5|1906.9|313
1661302200000|2022-08-24 00:50:00|1910.7|1907.7|1911|1908|1911.8|1909|1909.3|1906.7|333
1661302500000|2022-08-24 00:55:00|1911.1|1908.1|1910.1|1907.1|1911.6|1908.9|1909.6|1906.8|249
1661302800000|2022-08-24 01:00:00|1910.2|1907.2|1909|1906|1910.9|1908.3|1907.1|1904.3|569
1661303100000|2022-08-24 01:05:00|1908.8|1905.8|1908|1905|1909.2|1906.6|1907.3|1904.4|471
1661303400000|2022-08-24 01:10:00|1908.1|1905.1|1909.3|1906.3|1909.5|1907.1|1907.1|1904.7|327
1661303700000|2022-08-24 01:15:00|1909.2|1907.2|1911.4|1908.4|1912.6|1910|1908.9|1906.3|486
1661304000000|2022-08-24 01:20:00|1911.3|1908.3|1911.5|1908.5|1911.9|1909.4|1909.9|1907.3|320
1661304300000|2022-08-24 01:25:00|1911.6|1908.6|1910.2|1908.2|1912.4|1909.7|1910|1907.3|334
1661304600000|2022-08-24 01:30:00|1910.3|1908.3|1910.3|1907.3|1910.9|1908.4|1908.8|1905.8|332
1661304900000|2022-08-24 01:35:00|1910.4|1907.4|1909|1907|1911|1908.3|1908.6|1905.9|381
1661305200000|2022-08-24 01:40:00|1909.5|1906.5|1907.4|1904.4|1909.5|1906.5|1906.8|1903.9|320
1661305500000|2022-08-24 01:45:00|1907.5|1904.5|1905.2|1902.2|1907.5|1904.9|1905|1902|338
1661305800000|2022-08-24 01:50:00|1905.3|1902.3|1906.9|1903.9|1907|1904.3|1904.6|1901.8|448
1661306100000|2022-08-24 01:55:00|1907|1904|1906.8|1904.8|1907.6|1905.1|1905.9|1903.5|240
1661306400000|2022-08-24 02:00:00|1906.7|1904.7|1909.3|1906.3|1909.3|1906.8|1906.4|1904|247
1661306700000|2022-08-24 02:05:00|1909.2|1906.2|1907.2|1905.2|1910.3|1907.7|1906.7|1904.3|360
1661307000000|2022-08-24 02:10:00|1907.7|1904.7|1906.5|1904.5|1907.9|1905.3|1905.8|1903.3|258
1661307300000|2022-08-24 02:15:00|1906.4|1904.4|1907.7|1904.7|1908.5|1905.6|1906.4|1903.8|216
1661307600000|2022-08-24 02:20:00|1907.8|1904.8|1907.5|1904.5|1908|1905.3|1906.5|1903.9|154
1661307900000|2022-08-24 02:25:00|1907.6|1904.6|1906.8|1903.8|1908|1905.5|1906.1|1903.6|142
1661308200000|2022-08-24 02:30:00|1906.6|1903.6|1906.1|1903.1|1907.2|1904.7|1905.2|1902.5|297
1661308500000|2022-08-24 02:35:00|1906|1903|1904.7|1901.7|1906|1903.4|1903.8|1901.3|309
1661308800000|2022-08-24 02:40:00|1904.2|1902.2|1905.5|1902.5|1905.8|1903.1|1903.7|1901.2|217
1661309100000|2022-08-24 02:45:00|1905.4|1902.4|1905.4|1903.4|1906.3|1903.7|1904.7|1902.2|225
1661309400000|2022-08-24 02:50:00|1905.9|1902.9|1905.7|1902.7|1906.3|1903.9|1905|1902.6|167
1661309700000|2022-08-24 02:55:00|1905.6|1902.6|1905.4|1903.4|1905.9|1903.4|1903.5|1900.9|321
1661310000000|2022-08-24 03:00:00|1905.3|1903.3|1906.3|1903.3|1906.6|1904.1|1904.6|1901.9|345
1661310300000|2022-08-24 03:05:00|1906.4|1903.4|1906.9|1903.9|1907.8|1905.5|1905.9|1903.2|291
1661310600000|2022-08-24 03:10:00|1907|1904|1907.8|1904.8|1908.3|1905.9|1905.9|1903.3|360
1661310900000|2022-08-24 03:15:00|1907.7|1904.7|1906.8|1903.8|1907.9|1904.9|1905.8|1903.2|235
1661311200000|2022-08-24 03:20:00|1906.7|1903.7|1906.3|1904.3|1908.3|1905.6|1906.2|1903.6|221
1661311500000|2022-08-24 03:25:00|1906.6|1903.6|1907.7|1904.7|1907.8|1905|1906.2|1903.4|219
1661311800000|2022-08-24 03:30:00|1907.6|1904.6|1907.1|1904.1|1907.9|1905.4|1906.5|1903.7|145
1661312100000|2022-08-24 03:35:00|1907.2|1904.2|1907.4|1904.4|1907.4|1904.8|1906.1|1903.6|106
1661312400000|2022-08-24 03:40:00|1907.3|1904.3|1907|1904|1907.7|1905.1|1906.5|1903.9|136
1661312700000|2022-08-24 03:45:00|1906.6|1904.6|1906.4|1903.4|1907.4|1904.8|1905.6|1903.2|140
1661313000000|2022-08-24 03:50:00|1906.3|1903.3|1907.5|1904.5|1907.7|1905.1|1905.5|1902.9|191
1661313300000|2022-08-24 03:55:00|1907.4|1904.4|1907.6|1904.6|1907.7|1905.1|1906.6|1904|120
1661313600000|2022-08-24 04:00:00|1907.9|1904.9|1907.1|1905.1|1908.1|1905.5|1907|1904.3|110
1661313900000|2022-08-24 04:05:00|1907|1905|1907.6|1904.6|1908.1|1905.3|1906.9|1903.9|142
1661314200000|2022-08-24 04:10:00|1907.7|1904.7|1907.7|1904.7|1907.8|1905.1|1906.6|1904.1|164
1661314500000|2022-08-24 04:15:00|1907.6|1904.6|1908.6|1905.6|1909.1|1906.3|1906.9|1904.4|98
1661314800000|2022-08-24 04:20:00|1908.7|1905.7|1909.3|1906.3|1909.6|1907.2|1908.5|1905.6|187
1661315100000|2022-08-24 04:25:00|1909.4|1906.4|1910.8|1907.8|1910.8|1907.9|1909.1|1906.1|156
1661315400000|2022-08-24 04:30:00|1910.3|1908.3|1911|1908|1911.1|1908.6|1909|1906.7|175
1661315700000|2022-08-24 04:35:00|1911.1|1908.1|1911.3|1908.3|1911.6|1909.1|1910.2|1907.6|139
1661316000000|2022-08-24 04:40:00|1911.4|1908.4|1911.4|1909.4|1912|1909.6|1910.6|1908.1|169
1661316300000|2022-08-24 04:45:00|1911.3|1909.3|1913|1910|1913.1|1910.5|1911|1908.7|156
1661316600000|2022-08-24 04:50:00|1913.1|1910.1|1914.6|1911.6|1914.6|1911.9|1912.6|1910.1|148
1661316900000|2022-08-24 04:55:00|1913.9|1911.9|1913.5|1911.5|1914.6|1912.1|1913.3|1910.9|154
1661317200000|2022-08-24 05:00:00|1913.6|1911.6|1914.9|1911.9|1915.1|1912.6|1913.5|1911|147
1661317500000|2022-08-24 05:05:00|1915|1912|1913.5|1911.5|1915.5|1912.9|1913.4|1911.1|186
1661317800000|2022-08-24 05:10:00|1913.6|1911.6|1915.2|1912.2|1915.7|1912.9|1913.3|1910.9|156
1661318100000|2022-08-24 05:15:00|1914.7|1912.7|1914.6|1912.6|1915.2|1912.7|1914.3|1911.7|127
1661318400000|2022-08-24 05:20:00|1914.5|1912.5|1913.6|1911.6|1915.3|1912.9|1913.5|1911|180
1661318700000|2022-08-24 05:25:00|1913.7|1911.7|1913.7|1910.7|1914.9|1912.2|1913.5|1910.7|124
1661319000000|2022-08-24 05:30:00|1913.8|1910.8|1914.2|1911.2|1915.2|1912.6|1912.7|1910.1|407
1661319300000|2022-08-24 05:35:00|1914.3|1911.3|1913.3|1910.3|1915.1|1912.4|1912.6|1910|390
1661319600000|2022-08-24 05:40:00|1912.7|1910.7|1911.2|1909.2|1913.7|1911|1911|1908.5|381
1661319900000|2022-08-24 05:45:00|1911.5|1908.2|1911.1|1908.1|1912.2|1909.4|1910.5|1907.5|270
1661320200000|2022-08-24 05:50:00|1911.2|1908.2|1910.1|1907.1|1911.4|1908.5|1909.1|1906.5|215
1661320500000|2022-08-24 05:55:00|1910.4|1907.4|1908.6|1905.6|1911|1908.4|1908.2|1905.3|233
1661320800000|2022-08-24 06:00:00|1908.5|1905.5|1907.6|1904.6|1908.5|1905.7|1905.7|1902.7|336
1661321100000|2022-08-24 06:05:00|1907.5|1904.5|1907.1|1904.1|1908.6|1905.9|1905.8|1903.5|316
1661321400000|2022-08-24 06:10:00|1907|1904|1907.7|1904.7|1907.8|1905.3|1905.6|1903.1|296
1661321700000|2022-08-24 06:15:00|1907.8|1904.8|1908.6|1905.6|1909|1906.3|1906.7|1904.2|323
1661322000000|2022-08-24 06:20:00|1908.5|1905.5|1907.9|1904.9|1909.2|1906.6|1906.8|1904.3|328
1661322300000|2022-08-24 06:25:00|1907.8|1904.8|1905.8|1903.8|1908.2|1905.6|1905.8|1903|320
1661322600000|2022-08-24 06:30:00|1906.5|1903.5|1906.1|1903.1|1907.9|1905.2|1905.5|1902.7|284
1661322900000|2022-08-24 06:35:00|1906.2|1903.2|1908.1|1905.1|1908.3|1905.6|1904.3|1901.9|409
1661323200000|2022-08-24 06:40:00|1908|1905|1906.1|1903.1|1908.4|1905.6|1905.1|1902.5|348
1661323500000|2022-08-24 06:45:00|1906|1903|1905.9|1902.9|1906.8|1904.1|1904.8|1902.2|271
1661323800000|2022-08-24 06:50:00|1905.8|1902.8|1909|1906|1909.5|1906.6|1905.1|1902.5|399
1661324100000|2022-08-24 06:55:00|1909.1|1906.1|1909.5|1907.5|1910.7|1908.1|1908.4|1905.7|418
1661324400000|2022-08-24 07:00:00|1909.4|1907.4|1908.4|1906.4|1909.9|1907.4|1907.7|1905.2|446
1661324700000|2022-08-24 07:05:00|1908.9|1905.9|1908.2|1905.2|1909.3|1906.7|1906.4|1903.7|444
1661325000000|2022-08-24 07:10:00|1908.3|1905.3|1908.9|1905.9|1910.8|1908.1|1907.5|1904.6|531
1661325300000|2022-08-24 07:15:00|1908.8|1905.8|1907.7|1904.7|1909.3|1906.6|1907.3|1904.3|519
1661325600000|2022-08-24 07:20:00|1908|1905|1908.5|1905.5|1908.6|1906.2|1904.8|1901.8|572
1661325900000|2022-08-24 07:25:00|1908.6|1905.6|1908|1905|1908.6|1906.3|1906.7|1904|488
1661326200000|2022-08-24 07:30:00|1908.1|1905.1|1906.8|1903.8|1908.5|1905.8|1906.1|1903.1|579
1661326500000|2022-08-24 07:35:00|1906.7|1903.7|1907.6|1904.6|1907.8|1905.5|1905.5|1902.5|406
1661326800000|2022-08-24 07:40:00|1907.7|1904.7|1907.8|1904.8|1908.6|1905.8|1906.8|1904.1|429
1661327100000|2022-08-24 07:45:00|1907.7|1904.7|1909|1906|1909.5|1907.1|1907.1|1904.4|332
1661327400000|2022-08-24 07:50:00|1909.1|1906.1|1909.7|1906.7|1910|1907.5|1908.2|1905.4|305
1661327700000|2022-08-24 07:55:00|1909.3|1907.3|1911.3|1908.3|1912.8|1909.8|1909|1906.1|337
1661328000000|2022-08-24 08:00:00|1911.4|1908.4|1911.8|1908.8|1912.4|1909.9|1910.2|1907.2|384
1661328300000|2022-08-24 08:05:00|1912|1909|1912.4|1909.4|1913.1|1910.6|1911.8|1908.8|235
1661328600000|2022-08-24 08:10:00|1912.3|1909.3|1910.8|1907.8|1913.6|1910.9|1910|1907.3|367
1661328900000|2022-08-24 08:15:00|1910.9|1907.9|1911.8|1908.8|1912.5|1909.9|1910.3|1907.6|430
1661329200000|2022-08-24 08:20:00|1911.7|1908.7|1913.4|1910.4|1913.8|1911.6|1911.7|1908.7|429
1661329500000|2022-08-24 08:25:00|1913.5|1910.5|1912.7|1909.7|1913.7|1911.1|1911.9|1909.2|369
1661329800000|2022-08-24 08:30:00|1912.5|1909.5|1914.1|1911.1|1915.3|1912.8|1911.5|1908.7|462
1661330100000|2022-08-24 08:35:00|1913.9|1910.9|1915.1|1912.1|1916.1|1913.2|1913.9|1910.9|448
1661330400000|2022-08-24 08:40:00|1915|1912|1914.6|1911.6|1915.9|1913.3|1913.9|1910.9|417
1661330700000|2022-08-24 08:45:00|1914.7|1911.7|1917.5|1914.5|1918.1|1915.6|1914.7|1911.7|389
1661331000000|2022-08-24 08:50:00|1917.6|1914.6|1917.3|1914.3|1918.1|1915.3|1915.6|1912.9|342
1661331300000|2022-08-24 08:55:00|1917.4|1914.4|1917.7|1914.7|1918.1|1915.6|1916|1913.3|388
1661331600000|2022-08-24 09:00:00|1917.6|1914.6|1918.6|1915.6|1919.1|1916.6|1916.2|1913.4|486
1661331900000|2022-08-24 09:05:00|1918.7|1915.7|1919.7|1916.7|1919.8|1917.2|1917.4|1914.8|443
1661332200000|2022-08-24 09:10:00|1919.5|1916.5|1919.5|1916.5|1920.8|1918.4|1918.8|1916.2|505
1661332500000|2022-08-24 09:15:00|1919.4|1916.4|1917.3|1914.3|1919.4|1916.9|1916.5|1913.7|426
1661332800000|2022-08-24 09:20:00|1917.1|1914.1|1916.9|1913.9|1917.5|1915|1915.5|1912.9|400
1661333100000|2022-08-24 09:25:00|1917|1914|1917|1914|1918.1|1915.6|1916.3|1913.4|319
1661333400000|2022-08-24 09:30:00|1917.2|1914.2|1917|1914|1917.5|1915|1916|1913.1|416
1661333700000|2022-08-24 09:35:00|1917.1|1914.1|1915.6|1912.6|1917.1|1914.4|1914.7|1912.3|363
1661334000000|2022-08-24 09:40:00|1915.3|1913.3|1915.5|1912.5|1916.6|1914.2|1914.2|1911.5|347
1661334300000|2022-08-24 09:45:00|1915.4|1912.4|1914.4|1912.4|1915.5|1913.1|1914.1|1911.5|336
1661334600000|2022-08-24 09:50:00|1914.7|1911.7|1913.6|1911.6|1914.7|1912.5|1912.7|1910.2|341
1661334900000|2022-08-24 09:55:00|1913.7|1911.7|1913.8|1911.8|1914.4|1912|1913|1910.5|270
1661335200000|2022-08-24 10:00:00|1913.9|1911.9|1910.8|1908.8|1914.1|1911.9|1910.7|1908.2|352
1661335500000|2022-08-24 10:05:00|1910.6|1908.6|1910.7|1908.7|1911.7|1909.4|1910.3|1907.5|255
1661335800000|2022-08-24 10:10:00|1910.9|1908.9|1911.8|1909.8|1912.2|1909.9|1910.3|1907.8|202
1661336100000|2022-08-24 10:15:00|1911.9|1909.9|1911.3|1908.3|1912.9|1910.6|1910.6|1908.1|196
1661336400000|2022-08-24 10:20:00|1911.4|1908.4|1908.3|1906.3|1911.4|1908.8|1908.3|1905.7|199
1661336700000|2022-08-24 10:25:00|1908.5|1906.5|1906|1904|1908.5|1906.5|1905.2|1903|308
1661337000000|2022-08-24 10:30:00|1906.4|1903.4|1905.3|1902.3|1906.8|1904.2|1903.1|1900.3|446
1661337300000|2022-08-24 10:35:00|1905.4|1902.4|1903.5|1900.5|1907.3|1904.3|1903.1|1900.4|477
1661337600000|2022-08-24 10:40:00|1903.4|1900.4|1904.6|1901.6|1905.1|1902.1|1902.4|1899.8|415
1661337900000|2022-08-24 10:45:00|1904.5|1901.5|1901|1899|1904.6|1901.6|1900.4|1897.4|463
1661338200000|2022-08-24 10:50:00|1901.4|1898.4|1901.9|1898.9|1902.7|1900.4|1899.9|1897.1|370
1661338500000|2022-08-24 10:55:00|1902|1899|1901.9|1898.9|1902.1|1899.6|1900.8|1898|366
1661338800000|2022-08-24 11:00:00|1901.5|1898.5|1902.3|1899.3|1903|1900.5|1900.8|1898.1|302
1661339100000|2022-08-24 11:05:00|1902.4|1899.4|1902.3|1900.3|1902.9|1900.5|1901.4|1898.8|360
1661339400000|2022-08-24 11:10:00|1902.5|1899.5|1905.2|1902.2|1905.7|1902.7|1902.1|1899.4|399
1661339700000|2022-08-24 11:15:00|1905.3|1902.3|1905.1|1902.1|1905.4|1902.8|1903.5|1900.7|406
1661340000000|2022-08-24 11:20:00|1905|1902|1904.8|1901.8|1905.4|1902.7|1903.3|1900.7|324
1661340300000|2022-08-24 11:25:00|1904.7|1901.7|1903.8|1900.8|1905.4|1903|1903|1900|356
1661340600000|2022-08-24 11:30:00|1903.9|1900.9|1900.1|1898.1|1904.3|1901.3|1899.9|1897.1|413
1661340900000|2022-08-24 11:35:00|1900.2|1898.2|1901.2|1899.2|1902.3|1900|1900.2|1897.6|432
1661341200000|2022-08-24 11:40:00|1901.3|1899.3|1902.4|1900.4|1902.8|1900.4|1899.6|1896.9|417
1661341500000|2022-08-24 11:45:00|1902.3|1900.3|1903.3|1901.3|1904|1901.5|1901.9|1899.7|416
1661341800000|2022-08-24 11:50:00|1903.2|1901.2|1903|1901|1904.1|1901.4|1901.3|1899|460
1661342100000|2022-08-24 11:55:00|1902.9|1900.9|1903.2|1901.2|1903.9|1901.5|1901.4|1899.1|389
1661342400000|2022-08-24 12:00:00|1903.3|1901.3|1906.9|1903.9|1907.7|1905|1903.2|1900.8|548
1661342700000|2022-08-24 12:05:00|1906.1|1904.1|1904|1901|1907.5|1904.9|1903.7|1900.9|541
1661343000000|2022-08-24 12:10:00|1904.1|1901.1|1905|1902|1905.1|1902.4|1903|1900.1|448
1661343300000|2022-08-24 12:15:00|1904.9|1901.9|1905.5|1902.5|1907.6|1904.6|1903|1900|722
1661343600000|2022-08-24 12:20:00|1905.4|1902.4|1901.5|1898.5|1905.5|1903.1|1901.3|1898.3|711
1661343900000|2022-08-24 12:25:00|1901.8|1898.8|1903.6|1900.6|1904.7|1901.9|1900.7|1897.7|466
1661344200000|2022-08-24 12:30:00|1903.7|1900.7|1905.4|1902.4|1906.6|1904.1|1901.2|1898.2|865
1661344500000|2022-08-24 12:35:00|1905.3|1902.3|1904.3|1901.3|1905.3|1902.9|1902.4|1900|673
1661344800000|2022-08-24 12:40:00|1904.2|1901.2|1903.8|1900.8|1904.2|1901.4|1899.8|1896.8|737
1661345100000|2022-08-24 12:45:00|1903.9|1900.9|1906.8|1903.8|1907.4|1904.4|1900.8|1898.2|731
1661345400000|2022-08-24 12:50:00|1906.7|1903.7|1909.3|1906.3|1910.3|1907.5|1904.9|1902.2|677
1661345700000|2022-08-24 12:55:00|1909.2|1906.2|1908.1|1905.1|1910.5|1908|1907.5|1905|550
1661346000000|2022-08-24 13:00:00|1908|1905|1905.6|1902.6|1909.4|1906.4|1904.8|1902.2|849
1661346300000|2022-08-24 13:05:00|1905.5|1902.5|1904.9|1901.9|1905.5|1902.8|1902.5|1899.8|833
1661346600000|2022-08-24 13:10:00|1904.8|1901.8|1901.5|1899.5|1907.3|1904.3|1898.9|1896.3|595
1661346900000|2022-08-24 13:15:00|1901.4|1899.4|1900.1|1897.1|1901.9|1899.5|1899|1896.6|527
1661347200000|2022-08-24 13:20:00|1900|1897|1901|1898|1902.2|1899.8|1899.4|1896.9|473
1661347500000|2022-08-24 13:25:00|1900.9|1897.9|1900.3|1897.3|1903|1900.5|1899.6|1896.9|554
1661347800000|2022-08-24 13:30:00|1900.2|1897.2|1898.5|1895.5|1901.6|1898.9|1898.1|1895.2|696
1661348100000|2022-08-24 13:35:00|1898.4|1895.4|1898.8|1896.8|1901.1|1898.1|1897.2|1894.6|739
1661348400000|2022-08-24 13:40:00|1898.9|1896.9|1900.2|1897.2|1900.3|1897.8|1896.5|1894|695
1661348700000|2022-08-24 13:45:00|1900|1897|1899.3|1897.3|1901.5|1899.1|1898.5|1896.1|620
1661349000000|2022-08-24 13:50:00|1899.2|1897.2|1904.4|1901.4|1905.5|1903|1898.5|1896.1|624
1661349300000|2022-08-24 13:55:00|1904.1|1901.1|1903.5|1900.5|1904.6|1901.6|1902.3|1899.6|516
1661349600000|2022-08-24 14:00:00|1903.7|1900.7|1900|1897|1906.5|1903.6|1899.2|1896.8|705
1661349900000|2022-08-24 14:05:00|1899.9|1896.9|1902.1|1899.1|1903.2|1900.7|1898.2|1895.3|588
1661350200000|2022-08-24 14:10:00|1902.2|1899.2|1907.6|1904.6|1908|1905.4|1901.5|1899.1|566
1661350500000|2022-08-24 14:15:00|1907.5|1904.5|1913.7|1910.7|1914|1911.2|1906.4|1904|683
1661350800000|2022-08-24 14:20:00|1913.2|1911.2|1917.2|1914.2|1917.9|1915.2|1912.4|1910|868
1661351100000|2022-08-24 14:25:00|1917.3|1914.3|1913.5|1910.5|1917.9|1915.3|1912.9|1910.3|806
1661351400000|2022-08-24 14:30:00|1913.6|1910.6|1909.2|1906.2|1914.1|1911.5|1907.5|1904.9|607
1661351700000|2022-08-24 14:35:00|1909.3|1906.3|1908.2|1906.2|1910.6|1908.1|1907.9|1905.2|575
1661352000000|2022-08-24 14:40:00|1908.1|1906.1|1910|1907|1910|1907.2|1905.1|1902.6|524
1661352300000|2022-08-24 14:45:00|1909.9|1906.9|1914.4|1911.4|1914.6|1911.9|1909.2|1906.6|549
1661352600000|2022-08-24 14:50:00|1913.6|1911.6|1916.5|1913.5|1917.8|1914.8|1912.9|1910.4|872
1661352900000|2022-08-24 14:55:00|1916.4|1913.4|1916.5|1913.5|1917.2|1914.6|1913.3|1910.6|855
1661353200000|2022-08-24 15:00:00|1916.6|1913.6|1916.1|1913.1|1918|1915.2|1914|1911.4|651
1661353500000|2022-08-24 15:05:00|1915.9|1912.9|1915.7|1913.7|1918.5|1915.5|1914.9|1912.5|555
1661353800000|2022-08-24 15:10:00|1915.6|1913.6|1919.8|1917.8|1921.1|1918.6|1914.9|1912.4|580
1661354100000|2022-08-24 15:15:00|1919.9|1917.9|1919.9|1917.9|1924.7|1921.9|1919.7|1917.2|842
1661354400000|2022-08-24 15:20:00|1920|1918|1918.4|1915.4|1921.4|1918.9|1917.9|1915.1|661
1661354700000|2022-08-24 15:25:00|1918.1|1915.1|1917.6|1914.6|1919.2|1916.2|1915.9|1913.4|541
1661355000000|2022-08-24 15:30:00|1917.7|1914.7|1918.1|1915.1|1918.6|1916.1|1916.5|1914.1|538
1661355300000|2022-08-24 15:35:00|1918.2|1915.2|1917.2|1915.2|1918.9|1916.3|1917.1|1914.7|500
1661355600000|2022-08-24 15:40:00|1917.3|1915.3|1914.2|1912.2|1918.5|1915.8|1914.2|1911.7|482
1661355900000|2022-08-24 15:45:00|1914.3|1912.3|1911.6|1908.6|1915.2|1912.5|1910.2|1907.7|468
1661356200000|2022-08-24 15:50:00|1911.5|1908.5|1913.1|1910.1|1913.8|1911.4|1911.4|1908.4|422
1661356500000|2022-08-24 15:55:00|1913.2|1910.2|1912.9|1909.9|1914.8|1912.2|1912.2|1909.5|341
1661356800000|2022-08-24 16:00:00|1913|1910|1913.2|1911.2|1915.2|1912.6|1912.5|1909.7|364
1661357100000|2022-08-24 16:05:00|1913.3|1911.3|1915.1|1912.1|1915.6|1913.2|1913.3|1910.7|286
1661357400000|2022-08-24 16:10:00|1915|1912|1913.5|1910.5|1916.1|1913.6|1913.5|1910.5|371
1661357700000|2022-08-24 16:15:00|1913.6|1910.6|1912.2|1909.2|1914.2|1911.7|1911.8|1909.2|317
1661358000000|2022-08-24 16:20:00|1912|1909|1911.1|1908.1|1912.2|1909.5|1910.3|1907.7|328
1661358300000|2022-08-24 16:25:00|1911.2|1908.2|1909.5|1907.5|1911.7|1909.2|1909.3|1906.6|291
1661358600000|2022-08-24 16:30:00|1909.4|1907.4|1908.7|1905.7|1910.3|1907.8|1907.7|1905.1|280
1661358900000|2022-08-24 16:35:00|1908.8|1905.8|1906.6|1904.6|1908.8|1906.4|1906.5|1904|218
1661359200000|2022-08-24 16:40:00|1907.1|1904.1|1906.3|1903.3|1908.7|1906.2|1905.7|1903|311
1661359500000|2022-08-24 16:45:00|1906.2|1903.2|1907.2|1904.2|1907.5|1904.9|1905.6|1902.9|292
1661359800000|2022-08-24 16:50:00|1907.3|1904.3|1906.5|1903.5|1907.3|1905|1905.5|1903.1|323
1661360100000|2022-08-24 16:55:00|1906.4|1903.4|1906.9|1903.9|1906.9|1904.4|1904.8|1902|289
1661360400000|2022-08-24 17:00:00|1906.8|1903.8|1905.6|1902.6|1907.4|1904.4|1905.2|1902.5|403
1661360700000|2022-08-24 17:05:00|1905.7|1902.7|1906.9|1904.9|1908|1905.1|1904.9|1902.2|245
1661361000000|2022-08-24 17:10:00|1906.8|1904.8|1907.2|1905.2|1907.9|1905.3|1906.3|1903.7|289
1661361300000|2022-08-24 17:15:00|1907.3|1905.3|1905.9|1903.9|1907.9|1905.5|1905.8|1903.4|286
1661361600000|2022-08-24 17:20:00|1905.8|1903.8|1905.4|1902.4|1906.9|1904.5|1904|1901.1|368
1661361900000|2022-08-24 17:25:00|1905.5|1902.5|1904.1|1901.1|1906.7|1904.2|1903.5|1900.8|461
1661362200000|2022-08-24 17:30:00|1903.6|1901.6|1904.5|1901.5|1905.2|1902.8|1903.5|1900.8|361
1661362500000|2022-08-24 17:35:00|1904.4|1901.4|1904.1|1901.1|1905.2|1902.6|1903.1|1900.4|357
1661362800000|2022-08-24 17:40:00|1904|1901|1905.6|1902.6|1906.1|1903.5|1903.5|1900.8|291
1661363100000|2022-08-24 17:45:00|1905.8|1902.8|1905.5|1902.5|1906.6|1904.1|1904.6|1902.1|275
1661363400000|2022-08-24 17:50:00|1905.4|1902.4|1905|1902|1906.3|1903.8|1904.6|1901.9|334
1661363700000|2022-08-24 17:55:00|1904.6|1902.6|1906.8|1903.8|1906.8|1904.4|1904.1|1901.2|262
1661364000000|2022-08-24 18:00:00|1906.6|1903.6|1906.4|1903.4|1907.4|1905|1905.8|1903.1|217
1661364300000|2022-08-24 18:05:00|1906.3|1903.3|1907.4|1904.4|1907.6|1905|1905.4|1902.7|211
1661364600000|2022-08-24 18:10:00|1907.3|1904.3|1907|1904|1907.6|1904.9|1906.4|1903.6|167
1661364900000|2022-08-24 18:15:00|1907.1|1904.1|1906.9|1903.9|1907.3|1904.8|1906.1|1903.6|175
1661365200000|2022-08-24 18:20:00|1906.4|1904.4|1906.5|1904.5|1907.3|1904.8|1906.4|1903.8|126
1661365500000|2022-08-24 18:25:00|1906.4|1904.4|1906.5|1903.5|1906.7|1904.6|1905.2|1902.5|170
1661365800000|2022-08-24 18:30:00|1906.6|1903.6|1906.6|1904.6|1907.3|1904.8|1906|1903.4|219
1661366100000|2022-08-24 18:35:00|1906.7|1904.7|1910.2|1907.2|1910.3|1907.3|1906.2|1903.2|268
1661366400000|2022-08-24 18:40:00|1910.5|1907.5|1910.6|1907.6|1910.8|1908.3|1909.6|1906.9|210
1661366700000|2022-08-24 18:45:00|1910.5|1907.5|1909.5|1907.5|1910.5|1907.9|1908.6|1906|142
1661367000000|2022-08-24 18:50:00|1909.7|1907.7|1908.9|1905.9|1910.2|1907.7|1908.5|1905.9|175
1661367300000|2022-08-24 18:55:00|1909|1906|1909.4|1906.4|1909.9|1907.4|1908.3|1905.9|187
1661367600000|2022-08-24 19:00:00|1909.5|1906.5|1908.1|1906.1|1909.6|1906.6|1907.7|1905.3|214
1661367900000|2022-08-24 19:05:00|1908.7|1905.7|1910.7|1907.7|1911.2|1908.5|1908.5|1905.6|206
1661368200000|2022-08-24 19:10:00|1910.8|1907.8|1913.1|1910.1|1913.2|1910.7|1910.2|1907.6|149
1661368500000|2022-08-24 19:15:00|1913|1910|1912.9|1910.9|1913.5|1911.2|1911.9|1909.4|186
1661368800000|2022-08-24 19:20:00|1913|1911|1911.7|1909.7|1913.1|1911.1|1911.3|1908.8|152
1661369100000|2022-08-24 19:25:00|1911.8|1909.8|1911.3|1908.3|1912.4|1909.8|1910.4|1907.9|201
1661369400000|2022-08-24 19:30:00|1910.8|1908.8|1911.3|1908.3|1911.4|1908.9|1909.9|1907.5|206
1661369700000|2022-08-24 19:35:00|1911.2|1908.2|1911.7|1909.7|1912.5|1909.9|1910.7|1908|194
1661370000000|2022-08-24 19:40:00|1911.9|1909.9|1913.2|1911.2|1913.7|1911.2|1911.7|1909.2|126
1661370300000|2022-08-24 19:45:00|1913.7|1910.7|1912.6|1910.6|1914.1|1911.5|1912.1|1909.7|150
1661370600000|2022-08-24 19:50:00|1912.7|1910.7|1913.7|1910.7|1914.1|1911.6|1912.5|1910|189
1661370900000|2022-08-24 19:55:00|1913.5|1910.5|1914.1|1911.1|1914.5|1912|1912.6|1910|192
1661371200000|2022-08-24 20:00:00|1914|1911|1914.9|1911.9|1915.7|1913|1913.2|1910.9|141
1661371500000|2022-08-24 20:05:00|1915|1912|1914.4|1911.4|1915.1|1912.5|1913.5|1911|168
1661371800000|2022-08-24 20:10:00|1914.3|1911.3|1914.4|1911.4|1914.7|1912|1913.4|1911|128
1661372100000|2022-08-24 20:15:00|1914.3|1911.3|1913.5|1911.5|1914.6|1911.9|1912.8|1910.7|109
1661372400000|2022-08-24 20:20:00|1913.6|1911.6|1913.8|1910.8|1914.4|1911.9|1913.3|1910.8|105
1661372700000|2022-08-24 20:25:00|1913.2|1911.2|1912.3|1910.3|1913.9|1911.5|1911.9|1909.7|103
1661373000000|2022-08-24 20:30:00|1911.9|1909.9|1913.5|1910.5|1913.9|1911.1|1911.9|1909.8|95
1661373300000|2022-08-24 20:35:00|1912.6|1910.6|1912.7|1909.7|1913.6|1910.8|1912.1|1909.7|97
1661373600000|2022-08-24 20:40:00|1912.8|1909.8|1912.7|1909.7|1913.3|1910.5|1911.7|1909.2|73
1661373900000|2022-08-24 20:45:00|1912.5|1909.5|1913.1|1910.1|1913.4|1910.4|1911.5|1909|104
1661374200000|2022-08-24 20:50:00|1913.2|1910.2|1914|1912|1914.8|1912|1912.3|1909.7|147
1661374500000|2022-08-24 20:55:00|1913.8|1911.8|1913.1|1910.1|1915|1912|1913|1910|195
1661378400000|2022-08-24 22:00:00|1913.4|1910.4|1914.3|1911.3|1915.3|1911.8|1912.9|1909.2|140
1661378700000|2022-08-24 22:05:00|1914.2|1911.2|1914|1911|1914.5|1911.5|1913.1|1910.6|118
1661379000000|2022-08-24 22:10:00|1913.9|1910.9|1914.1|1911.1|1914.3|1911.5|1913.3|1910.8|68
1661379300000|2022-08-24 22:15:00|1914|1911|1914.2|1911.2|1914.8|1911.8|1913.4|1910.9|76
1661379600000|2022-08-24 22:20:00|1914.9|1911.9|1914.1|1911.1|1914.9|1911.9|1913.3|1910.9|75
1661379900000|2022-08-24 22:25:00|1913.9|1910.9|1914.3|1911.3|1914.7|1911.9|1913.3|1910.8|99
1661380200000|2022-08-24 22:30:00|1914.5|1912.5|1914.3|1911.3|1915.1|1912.8|1913.7|1911.2|127
1661380500000|2022-08-24 22:35:00|1914.2|1911.2|1913.5|1911.5|1914.8|1912.8|1913.3|1910.9|103
1661380800000|2022-08-24 22:40:00|1913.6|1911.6|1914|1911|1914.3|1912.1|1913.2|1910.8|63
1661381100000|2022-08-24 22:45:00|1914.2|1911.2|1914.1|1911.1|1914.3|1911.9|1913.2|1910.9|63
1661381400000|2022-08-24 22:50:00|1914|1911|1914.1|1911.1|1914.9|1912.1|1913.3|1910.6|66
1661381700000|2022-08-24 22:55:00|1914|1911|1913.6|1910.6|1914.7|1912.7|1913.1|1910.4|79
1661382000000|2022-08-24 23:00:00|1913.7|1910.7|1913.7|1910.7|1913.9|1911.4|1912.7|1910.2|59
1661382300000|2022-08-24 23:05:00|1913.8|1910.8|1914.3|1911.3|1914.6|1911.8|1913.3|1910.3|82
1661382600000|2022-08-24 23:10:00|1914.5|1911.5|1914.5|1911.5|1915|1912|1914.2|1911.2|81
1661382900000|2022-08-24 23:15:00|1914.4|1911.4|1914.4|1911.4|1914.7|1911.7|1914|1911|60
1661383200000|2022-08-24 23:20:00|1914.3|1911.3|1914.9|1911.9|1915.1|1912.6|1913.9|1911.3|67
1661383500000|2022-08-24 23:25:00|1915|1912|1915|1912|1915.2|1912.2|1914.8|1911.8|50
1661383800000|2022-08-24 23:30:00|1915.1|1912.1|1915|1912|1915.3|1912.7|1914.5|1911.8|59
1661384100000|2022-08-24 23:35:00|1915.2|1912.2|1914.9|1911.9|1915.3|1912.8|1914.7|1911.9|56
1661384400000|2022-08-24 23:40:00|1915.1|1912.1|1915.2|1912.2|1915.3|1912.7|1914.5|1911.7|73
1661384700000|2022-08-24 23:45:00|1915.3|1912.3|1913.6|1910.6|1915.3|1912.3|1913.4|1910.4|113
1661385000000|2022-08-24 23:50:00|1913.7|1910.7|1913.6|1910.6|1914.3|1911.8|1913.1|1910.5|147
1661385300000|2022-08-24 23:55:00|1913.7|1910.7|1913.6|1910.6|1913.9|1911.4|1913|1910.5|104
1661385600000|2022-08-25 00:00:00|1913.7|1910.7|1912.4|1909.4|1913.7|1910.7|1911.8|1909.1|242
1661385900000|2022-08-25 00:05:00|1912.3|1909.3|1914.2|1911.2|1914.2|1912|1912.1|1909.3|193
1661386200000|2022-08-25 00:10:00|1914.3|1911.3|1914.2|1911.2|1914.9|1911.9|1913.6|1910.8|220
1661386500000|2022-08-25 00:15:00|1914.1|1911.1|1915.3|1912.3|1915.3|1912.8|1912.5|1910.2|219
1661386800000|2022-08-25 00:20:00|1915.4|1912.4|1915.4|1912.4|1915.8|1913|1914.2|1911.3|225
1661387100000|2022-08-25 00:25:00|1915.3|1912.3|1916|1913|1916.3|1913.7|1914.8|1911.8|255
1661387400000|2022-08-25 00:30:00|1916.1|1913.1|1917.4|1914.4|1917.6|1915.1|1914.9|1912.1|300
1661387700000|2022-08-25 00:35:00|1917.3|1914.3|1917.3|1914.3|1918|1915.6|1916.4|1913.8|272
1661388000000|2022-08-25 00:40:00|1917.2|1914.2|1918.8|1915.8|1919.3|1916.4|1916.9|1914.2|225
1661388300000|2022-08-25 00:45:00|1918.9|1915.9|1919.5|1916.5|1919.8|1916.9|1918|1915.5|197
1661388600000|2022-08-25 00:50:00|1919.4|1916.4|1918.8|1915.8|1920.5|1917.5|1917.9|1914.9|393
1661388900000|2022-08-25 00:55:00|1919.1|1916.1|1917.3|1914.3|1919.2|1916.2|1916.9|1914.2|291
1661389200000|2022-08-25 01:00:00|1917.2|1914.2|1915.8|1912.8|1918.5|1915.5|1915.5|1912.8|525
1661389500000|2022-08-25 01:05:00|1915.9|1912.9|1917|1914|1918.1|1915.1|1915.5|1912.5|360
1661389800000|2022-08-25 01:10:00|1917.1|1914.1|1919.6|1916.6|1920.1|1917.3|1916.9|1913.9|399
1661390100000|2022-08-25 01:15:00|1919.7|1916.7|1927|1924|1927.1|1924.5|1919.2|1916.6|660
1661390400000|2022-08-25 01:20:00|1927.1|1924.1|1925.4|1922.4|1927.6|1924.7|1924.4|1921.8|419
1661390700000|2022-08-25 01:25:00|1925.5|1922.5|1926.5|1923.5|1927.4|1924.8|1924.4|1922.2|337
1661391000000|2022-08-25 01:30:00|1926.2|1923.2|1926.2|1923.2|1927.9|1925.2|1925.5|1922.9|416
1661391300000|2022-08-25 01:35:00|1926.1|1923.1|1925.5|1923.5|1927|1924.1|1925|1922.6|351
1661391600000|2022-08-25 01:40:00|1925.6|1923.6|1928.4|1925.4|1929|1926|1925.6|1923.3|523
1661391900000|2022-08-25 01:45:00|1928.5|1925.5|1929.1|1926.1|1929.2|1926.3|1927.5|1925.2|347
1661392200000|2022-08-25 01:50:00|1929.2|1926.2|1927.3|1924.3|1930|1927.2|1926.6|1924|341
1661392500000|2022-08-25 01:55:00|1927.2|1924.2|1926.7|1923.7|1928.5|1925.8|1926.2|1923.6|378
1661392800000|2022-08-25 02:00:00|1926.8|1923.8|1924.3|1921.3|1927|1924|1924.2|1921.2|238
1661393100000|2022-08-25 02:05:00|1924.2|1921.2|1924.4|1922.4|1924.8|1922.4|1922.6|1919.9|328
1661393400000|2022-08-25 02:10:00|1924.3|1922.3|1923|1921|1924.9|1922.5|1922.7|1920.2|197
1661393700000|2022-08-25 02:15:00|1922.9|1920.9|1923.6|1921.6|1924.4|1921.9|1922.5|1919.9|218
1661394000000|2022-08-25 02:20:00|1923.7|1921.7|1926.4|1923.4|1927|1924|1923.5|1920.8|246
1661394300000|2022-08-25 02:25:00|1926.3|1923.3|1926.6|1923.6|1927|1924.5|1925.5|1922.8|232
1661394600000|2022-08-25 02:30:00|1926.7|1923.7|1926.3|1924.3|1927.5|1925|1925.4|1923|233
1661394900000|2022-08-25 02:35:00|1926.4|1924.4|1925.1|1922.1|1926.8|1924.5|1924.3|1921.8|171
1661395200000|2022-08-25 02:40:00|1925|1922|1925|1922|1925.7|1923.3|1924.3|1921.5|261
1661395500000|2022-08-25 02:45:00|1924.9|1921.9|1923.9|1921.9|1925.2|1922.8|1923.8|1921.3|194
1661395800000|2022-08-25 02:50:00|1924|1922|1924.8|1921.8|1925.3|1922.3|1923.4|1920.7|273
1661396100000|2022-08-25 02:55:00|1924.9|1921.9|1924.5|1921.5|1925.5|1922.5|1924.1|1921.1|169
1661396400000|2022-08-25 03:00:00|1924.4|1921.4|1924.9|1921.9|1925|1922|1923.1|1920.6|179
1661396700000|2022-08-25 03:05:00|1925|1922|1927.3|1924.3|1927.4|1924.8|1923.4|1921.2|237
1661397000000|2022-08-25 03:10:00|1927.2|1924.2|1927.5|1924.5|1928.2|1925.2|1926|1923.9|183
1661397300000|2022-08-25 03:15:00|1927.6|1924.6|1927.1|1924.1|1927.9|1924.9|1925.8|1923.4|239
1661397600000|2022-08-25 03:20:00|1927|1924|1925.7|1922.7|1927.1|1924.1|1924.9|1922.4|317
1661397900000|2022-08-25 03:25:00|1925.8|1922.8|1926.8|1923.8|1927.1|1924.1|1924.9|1922.4|270
1661398200000|2022-08-25 03:30:00|1926.7|1923.7|1925.2|1922.2|1927.1|1924.3|1924.7|1922.1|204
1661398500000|2022-08-25 03:35:00|1925.1|1922.1|1925.2|1922.2|1925.5|1922.5|1923.9|1921.3|173
1661398800000|2022-08-25 03:40:00|1925|1922|1925.3|1922.3|1925.5|1922.7|1924.3|1921.7|160
1661399100000|2022-08-25 03:45:00|1925.4|1922.4|1926.1|1923.1|1926.7|1923.7|1924.7|1922|138
1661399400000|2022-08-25 03:50:00|1926.3|1923.3|1926|1923|1926.7|1923.7|1925.1|1922.3|166
1661399700000|2022-08-25 03:55:00|1925.4|1923.4|1926.8|1923.8|1926.9|1924.1|1925.3|1922.7|189
1661400000000|2022-08-25 04:00:00|1926.3|1923.3|1927.1|1924.1|1927.4|1924.5|1925.8|1923.2|184
1661400300000|2022-08-25 04:05:00|1927.2|1924.2|1927.1|1924.1|1927.5|1924.6|1926.2|1923.2|181
1661400600000|2022-08-25 04:10:00|1927|1924|1926.8|1923.8|1927.6|1924.8|1926.3|1923.8|156
1661400900000|2022-08-25 04:15:00|1926.9|1923.9|1925.2|1922.2|1927|1924.2|1923.4|1920.9|217
1661401200000|2022-08-25 04:20:00|1925.1|1922.1|1927.4|1924.4|1927.6|1924.6|1924.7|1921.9|166
1661401500000|2022-08-25 04:25:00|1927.3|1924.3|1928.5|1925.5|1928.5|1925.5|1926.8|1924.2|191
1661401800000|2022-08-25 04:30:00|1928.3|1925.3|1928.7|1926.7|1929|1926.9|1927.6|1925|167
1661402100000|2022-08-25 04:35:00|1928.6|1926.6|1928.2|1926.2|1929.6|1926.9|1927.7|1925.3|174
1661402400000|2022-08-25 04:40:00|1928.1|1926.1|1927.3|1925.3|1929|1926.5|1927|1924.3|174
1661402700000|2022-08-25 04:45:00|1927.4|1925.4|1931.9|1928.9|1932.5|1929.5|1927.2|1924.4|227
1661403000000|2022-08-25 04:50:00|1932.1|1929.1|1933|1930|1933.2|1930.5|1931|1928.7|282
1661403300000|2022-08-25 04:55:00|1933.1|1930.1|1932.1|1929.1|1933.3|1930.7|1931.9|1929|154
1661403600000|2022-08-25 05:00:00|1932.2|1929.2|1934.3|1932.3|1934.9|1932.4|1931.9|1929.2|389
1661403900000|2022-08-25 05:05:00|1934.2|1932.2|1933.7|1930.7|1935.1|1932.6|1933.2|1930.6|229
1661404200000|2022-08-25 05:10:00|1933.6|1930.6|1931.2|1928.2|1934.3|1931.5|1930.5|1927.8|249
1661404500000|2022-08-25 05:15:00|1931.3|1928.3|1930.9|1927.9|1931.8|1928.9|1929.9|1927.4|241
1661404800000|2022-08-25 05:20:00|1930.6|1927.6|1928.6|1925.6|1930.9|1928.1|1928.6|1925.6|203
1661405100000|2022-08-25 05:25:00|1928.7|1925.7|1928.1|1925.1|1928.9|1926.4|1926.6|1924.2|205
1661405400000|2022-08-25 05:30:00|1927.7|1924.7|1926.8|1923.8|1928.2|1925.2|1926|1923.1|293
1661405700000|2022-08-25 05:35:00|1926.7|1923.7|1927.5|1924.5|1927.6|1924.9|1925.5|1923|262
1661406000000|2022-08-25 05:40:00|1926.8|1924.8|1925.9|1922.9|1927.8|1925.1|1925.3|1922.7|266
1661406300000|2022-08-25 05:45:00|1925.5|1923.5|1926.8|1923.8|1927.2|1924.6|1925.3|1922.9|213
1661406600000|2022-08-25 05:50:00|1926.7|1923.7|1925.8|1922.8|1927|1924.3|1924.4|1921.9|275
1661406900000|2022-08-25 05:55:00|1925.9|1922.9|1926.5|1924.5|1927.1|1924.5|1925.2|1922.8|186
1661407200000|2022-08-25 06:00:00|1926.6|1924.6|1928|1925|1929.7|1926.9|1926.6|1923.7|352
1661407500000|2022-08-25 06:05:00|1927.5|1925.5|1927.6|1924.6|1929.5|1926.6|1926.4|1923.7|358
1661407800000|2022-08-25 06:10:00|1926.6|1924.5|1929.8|1926.8|1930.1|1927.4|1926.6|1924.4|400
1661408100000|2022-08-25 06:15:00|1929.1|1927.1|1934.2|1931.2|1935.3|1932.6|1929.1|1926.8|688
1661408400000|2022-08-25 06:20:00|1934.1|1931.1|1933.6|1930.6|1935.3|1932.4|1932.9|1930.1|410
1661408700000|2022-08-25 06:25:00|1933.7|1930.7|1934.1|1932.1|1935.5|1932.6|1933|1930.5|438
1661409000000|2022-08-25 06:30:00|1934.6|1931.6|1936.1|1933.1|1936.4|1933.8|1934.1|1931.5|376
1661409300000|2022-08-25 06:35:00|1936|1933|1935|1932|1937|1934|1934.5|1931.5|524
1661409600000|2022-08-25 06:40:00|1935.1|1932.1|1936.4|1933.4|1936.4|1933.4|1933.9|1931.1|349
1661409900000|2022-08-25 06:45:00|1936.3|1933.3|1934.5|1932.5|1937.4|1934.8|1934.4|1932|455
1661410200000|2022-08-25 06:50:00|1934.6|1932.6|1933.3|1931.3|1935.9|1933.1|1933.3|1930.8|357
1661410500000|2022-08-25 06:55:00|1933.4|1931.4|1933.9|1930.9|1934.4|1931.7|1932.7|1930.1|367
1661410800000|2022-08-25 07:00:00|1933.8|1930.8|1933.5|1930.5|1934.2|1931.6|1932.1|1929.7|433
1661411100000|2022-08-25 07:05:00|1933.4|1930.4|1937.6|1934.6|1938.3|1935.3|1933.4|1930.4|519
1661411400000|2022-08-25 07:10:00|1937.4|1934.4|1938|1935|1938.8|1936.1|1936.4|1933.8|510
1661411700000|2022-08-25 07:15:00|1937.7|1934.7|1939.8|1936.8|1940|1937|1937.4|1934.7|457
1661412000000|2022-08-25 07:20:00|1939.9|1936.9|1938.8|1936.8|1940.1|1937.1|1937.1|1934.4|371
1661412300000|2022-08-25 07:25:00|1938.7|1936.7|1939.9|1937.9|1940.6|1938.2|1938.5|1936|317
1661412600000|2022-08-25 07:30:00|1940|1938|1938.4|1935.4|1941.6|1939.1|1937.8|1935.2|495
1661412900000|2022-08-25 07:35:00|1938.5|1935.5|1940.7|1937.7|1940.9|1938.3|1937.9|1935.2|501
1661413200000|2022-08-25 07:40:00|1940.6|1937.6|1937.9|1934.9|1940.7|1937.8|1937.7|1934.7|364
1661413500000|2022-08-25 07:45:00|1937.8|1934.8|1937.1|1934.1|1938.1|1935.6|1936.3|1933.5|339
1661413800000|2022-08-25 07:50:00|1937|1934|1940.5|1937.5|1940.9|1938.2|1936.8|1934|331
1661414100000|2022-08-25 07:55:00|1940.4|1937.4|1938.7|1935.7|1941.2|1938.6|1937|1934.6|427
1661414400000|2022-08-25 08:00:00|1938.8|1935.8|1936.8|1933.8|1939.2|1936.4|1936.2|1933.5|420
1661414700000|2022-08-25 08:05:00|1936.7|1933.7|1936.9|1933.9|1938.1|1935.6|1935.7|1933.1|261
1661415000000|2022-08-25 08:10:00|1936.8|1933.8|1937.6|1934.6|1938.3|1935.6|1936.1|1933.7|327
1661415300000|2022-08-25 08:15:00|1936.8|1934.8|1936.9|1933.9|1937.6|1934.9|1934.5|1932|341
1661415600000|2022-08-25 08:20:00|1937|1934|1937.9|1934.9|1938.3|1935.6|1936.8|1934|260
1661415900000|2022-08-25 08:25:00|1938|1935|1937.3|1934.3|1938.5|1935.9|1937.2|1934.2|276
1661416200000|2022-08-25 08:30:00|1937.4|1934.4|1941|1938|1941.1|1938.4|1936.8|1934|368
1661416500000|2022-08-25 08:35:00|1940.4|1938.4|1940.3|1937.3|1941.4|1938.8|1938.9|1936.3|364
1661416800000|2022-08-25 08:40:00|1940.4|1937.4|1939.9|1936.9|1940.9|1938.4|1939.4|1936.9|304
1661417100000|2022-08-25 08:45:00|1940|1937|1940.2|1937.2|1940.6|1937.8|1939.2|1936.3|341
1661417400000|2022-08-25 08:50:00|1940.3|1937.3|1937|1934|1940.3|1937.4|1936.5|1933.9|278
1661417700000|2022-08-25 08:55:00|1937.1|1934.1|1936.9|1934.9|1938.2|1935.6|1936.6|1933.9|306
1661418000000|2022-08-25 09:00:00|1937|1935|1939.6|1936.6|1940.6|1937.9|1936.9|1934.4|361
1661418300000|2022-08-25 09:05:00|1939.8|1936.8|1940.8|1937.8|1941.2|1938.5|1939|1936|329
1661418600000|2022-08-25 09:10:00|1940.7|1937.7|1940.9|1937.9|1941.1|1938.3|1938.7|1936.3|308
1661418900000|2022-08-25 09:15:00|1941|1938|1941|1939|1941.9|1939.4|1939.2|1936.8|365
1661419200000|2022-08-25 09:20:00|1941.1|1939.1|1936.9|1934.9|1941.9|1939.3|1936.7|1934.4|387
1661419500000|2022-08-25 09:25:00|1936.8|1934.8|1935.2|1932.2|1937.7|1935.1|1934.4|1932.1|493
1661419800000|2022-08-25 09:30:00|1935.3|1932.3|1933.6|1930.6|1935.8|1932.9|1932.4|1929.9|536
1661420100000|2022-08-25 09:35:00|1933.5|1930.5|1933.8|1930.8|1934.1|1931.6|1932.7|1930|354
1661420400000|2022-08-25 09:40:00|1933.3|1931.3|1935.3|1932.3|1936.1|1933.7|1933.2|1930.6|352
1661420700000|2022-08-25 09:45:00|1935.4|1932.4|1935|1933|1936.5|1934|1934.8|1932.2|352
1661421000000|2022-08-25 09:50:00|1935.1|1933.1|1934.5|1932.5|1936.2|1933.6|1934.5|1931.9|356
1661421300000|2022-08-25 09:55:00|1934.6|1932.6|1933.5|1931.5|1935.4|1932.8|1933.1|1930.7|356
1661421600000|2022-08-25 10:00:00|1933.8|1931.8|1931.9|1929.9|1934.6|1931.8|1931.6|1929.2|260
1661421900000|2022-08-25 10:05:00|1931.8|1929.8|1931.7|1929.7|1932.4|1930.2|1931.2|1928.8|264
1661422200000|2022-08-25 10:10:00|1931.6|1929.6|1931.6|1929.6|1932.4|1929.9|1930.4|1927.9|278
1661422500000|2022-08-25 10:15:00|1931.9|1929.9|1931.5|1929.5|1932.7|1930.2|1931.2|1928.6|305
1661422800000|2022-08-25 10:20:00|1931.4|1929.4|1931.6|1929.6|1932.6|1930.1|1931.4|1929|303
1661423100000|2022-08-25 10:25:00|1931.7|1929.7|1931|1929|1931.9|1929.9|1930.2|1928|204
1661423400000|2022-08-25 10:30:00|1931.1|1929.1|1930.6|1928.6|1931.2|1929.2|1929.7|1927.7|195
1661423700000|2022-08-25 10:35:00|1930.5|1928.5|1930.6|1928.6|1931.2|1928.8|1929.8|1927.3|178
1661424000000|2022-08-25 10:40:00|1930.7|1928.7|1931.7|1929.7|1932.4|1929.9|1929.9|1927.4|183
1661424300000|2022-08-25 10:45:00|1931.6|1929.6|1930.7|1928.7|1932.2|1930.2|1930.6|1928.1|315
1661424600000|2022-08-25 10:50:00|1931|1929|1933.9|1930.9|1934.1|1931.1|1930.7|1928.2|287
1661424900000|2022-08-25 10:55:00|1934|1931|1933.8|1930.8|1935.3|1932.8|1933.3|1930.4|417
1661425200000|2022-08-25 11:00:00|1933.9|1930.9|1935.8|1932.8|1936|1933.5|1932.3|1930|263
1661425500000|2022-08-25 11:05:00|1935.7|1932.7|1937.2|1935.2|1937.9|1935.4|1935|1932.4|214
1661425800000|2022-08-25 11:10:00|1937.4|1934.4|1937.8|1935.8|1938.3|1935.9|1936.6|1933.9|325
1661426100000|2022-08-25 11:15:00|1937.7|1935.7|1937.6|1934.6|1939.5|1936.6|1936.8|1934.3|450
1661426400000|2022-08-25 11:20:00|1937.3|1935.3|1936.6|1933.6|1938.5|1936.1|1934.9|1932.2|478
1661426700000|2022-08-25 11:25:00|1936.9|1933.9|1936.8|1933.8|1937.5|1934.7|1935.4|1932.8|306
1661427000000|2022-08-25 11:30:00|1936.7|1933.7|1935.9|1933.9|1937.2|1934.8|1935.4|1933|335
1661427300000|2022-08-25 11:35:00|1936.4|1934.4|1933.2|1931.2|1936.6|1934.5|1933.2|1930.7|218
1661427600000|2022-08-25 11:40:00|1933.3|1931.3|1935.5|1933.5|1936.8|1934.2|1933.2|1931.2|310
1661427900000|2022-08-25 11:45:00|1935.4|1933.4|1934.7|1932.7|1936.8|1934.4|1934.7|1932.2|263
1661428200000|2022-08-25 11:50:00|1934.8|1932.8|1931.3|1929.3|1934.8|1932.8|1931.2|1928.9|282
1661428500000|2022-08-25 11:55:00|1931.4|1929.4|1930.2|1928.2|1932.4|1930.4|1930.1|1927.5|228
1661428800000|2022-08-25 12:00:00|1930.1|1928.1|1928.5|1926.5|1932.2|1929.7|1928.5|1926.5|345
1661429100000|2022-08-25 12:05:00|1928.6|1926.6|1927.5|1925.5|1929.3|1926.7|1926.8|1924.3|406
1661429400000|2022-08-25 12:10:00|1928.3|1925.3|1925.2|1922.2|1928.3|1925.8|1924.1|1921.6|379
1661429700000|2022-08-25 12:15:00|1925.4|1922.4|1924.6|1921.6|1926.7|1924.2|1923.5|1920.9|410
1661430000000|2022-08-25 12:20:00|1924.5|1921.5|1923.2|1921.2|1926|1923.5|1922.6|1920.1|546
1661430300000|2022-08-25 12:25:00|1923.1|1921.1|1923.7|1920.7|1924.9|1922.5|1920.6|1918|539
1661430600000|2022-08-25 12:30:00|1923.4|1920.4|1922.1|1919.1|1925.7|1920.9|1916.9|1914.3|1026
1661430900000|2022-08-25 12:35:00|1921.5|1919.5|1919.6|1917.6|1923.9|1921.4|1918.7|1915.9|744
1661431200000|2022-08-25 12:40:00|1919.9|1916.9|1923|1921|1924|1921.5|1919.1|1916.7|750
1661431500000|2022-08-25 12:45:00|1923.1|1921.1|1920.4|1918.4|1923.7|1921.1|1919.4|1916.8|646
1661431800000|2022-08-25 12:50:00|1920.5|1918.5|1920.7|1918.7|1922.4|1920.1|1920.2|1917.6|541
1661432100000|2022-08-25 12:55:00|1920.8|1918.8|1921.8|1919.8|1923.1|1920.9|1920.7|1918.2|585
1661432400000|2022-08-25 13:00:00|1922|1920|1924.4|1921.4|1925.8|1923.3|1921.6|1919.3|759
1661432700000|2022-08-25 13:05:00|1924.2|1921.2|1922|1919|1925.1|1922.8|1920.8|1918.4|628
1661433000000|2022-08-25 13:10:00|1921.5|1919.5|1922.6|1920.6|1923.7|1921.4|1920.7|1918.6|493
1661433300000|2022-08-25 13:15:00|1922.7|1920.7|1923.4|1920.4|1924.5|1922|1922.3|1919.8|634
1661433600000|2022-08-25 13:20:00|1923.5|1920.5|1923.5|1920.5|1926.1|1923.7|1922.9|1920.4|537
1661433900000|2022-08-25 13:25:00|1923.4|1920.4|1922.7|1920.7|1924.1|1921.6|1921.9|1919.4|512
1661434200000|2022-08-25 13:30:00|1922.6|1920.6|1918.3|1916.3|1923.6|1921.2|1916.1|1913.9|828
1661434500000|2022-08-25 13:35:00|1918.4|1916.4|1916.7|1914.7|1920.7|1918.7|1916.4|1913.8|846
1661434800000|2022-08-25 13:40:00|1917.1|1914.1|1914.8|1912.8|1917.3|1914.9|1911.4|1909|975
1661435100000|2022-08-25 13:45:00|1914.4|1912.4|1912.7|1910.7|1917|1914.8|1912.5|1910.1|782
1661435400000|2022-08-25 13:50:00|1912.6|1910.6|1915.4|1913.4|1916.6|1914.1|1912.4|1909.9|827
1661435700000|2022-08-25 13:55:00|1915.5|1913.5|1914.1|1912.1|1916.7|1914.1|1913.7|1911.1|729
1661436000000|2022-08-25 14:00:00|1914.2|1912.2|1915.8|1913.8|1918.7|1916.7|1913.8|1911.2|695
1661436300000|2022-08-25 14:05:00|1915.9|1913.9|1918.9|1916.9|1920.2|1918|1912.4|1910|579
1661436600000|2022-08-25 14:10:00|1918.8|1916.8|1916.4|1914.4|1919.1|1917|1915.7|1913.3|568
1661436900000|2022-08-25 14:15:00|1916.5|1914.5|1916.3|1914.3|1919.5|1917|1915.8|1913.5|715
1661437200000|2022-08-25 14:20:00|1916.2|1914.2|1919.3|1917.3|1920.3|1918|1914.9|1912.6|693
1661437500000|2022-08-25 14:25:00|1919.4|1917.4|1919.1|1917.1|1920.4|1918|1918.3|1915.8|599
1661437800000|2022-08-25 14:30:00|1919.8|1916.8|1921.6|1919.6|1922|1919.8|1918.9|1916.4|565
1661438100000|2022-08-25 14:35:00|1921.5|1919.5|1920.5|1918.5|1922.2|1919.9|1920|1917.9|703
1661438400000|2022-08-25 14:40:00|1920.6|1918.6|1919.5|1917.5|1921.4|1919.1|1918.4|1916.3|545
1661438700000|2022-08-25 14:45:00|1919.3|1917.3|1919.9|1916.9|1920|1917.4|1917.8|1915.4|481
1661439000000|2022-08-25 14:50:00|1919.4|1917.4|1916.7|1914.7|1920.5|1918.5|1915.3|1913.3|545
1661439300000|2022-08-25 14:55:00|1916.4|1914.4|1916.2|1914.2|1917.5|1915.2|1915.2|1912.8|541
1661439600000|2022-08-25 15:00:00|1916.3|1914.3|1915.7|1913.7|1916.7|1914.3|1914.6|1912.6|448
1661439900000|2022-08-25 15:05:00|1915.6|1913.6|1915.1|1913.1|1916.3|1913.7|1912.6|1910.3|443
1661440200000|2022-08-25 15:10:00|1914.9|1912.9|1918.6|1916.6|1920.6|1918.2|1913.8|1911.4|522
1661440500000|2022-08-25 15:15:00|1918.7|1916.7|1917.1|1915.1|1919.5|1917.2|1915.5|1913.1|466
1661440800000|2022-08-25 15:20:00|1917.2|1915.2|1916.1|1914.1|1918.6|1916.6|1915.8|1913.8|371
1661441100000|2022-08-25 15:25:00|1916.2|1914.2|1917|1915|1917.2|1915.2|1915.3|1912.9|357
1661441400000|2022-08-25 15:30:00|1917.1|1915.1|1914.7|1912.7|1917.5|1915.1|1914.3|1911.8|459
1661441700000|2022-08-25 15:35:00|1914.8|1912.8|1915.5|1913.5|1916.3|1914.1|1914.1|1911.7|370
1661442000000|2022-08-25 15:40:00|1915.4|1913.4|1915.7|1913.7|1916.9|1914.7|1915.3|1913.1|294
1661442300000|2022-08-25 15:45:00|1915.8|1913.8|1915.9|1913.9|1917.5|1915|1914.6|1912.1|358
1661442600000|2022-08-25 15:50:00|1915.7|1913.7|1917.3|1915.3|1918.1|1916.1|1915.4|1913|298
1661442900000|2022-08-25 15:55:00|1917.4|1915.4|1917.7|1915.7|1918.5|1916.2|1916.3|1913.7|373
1661443200000|2022-08-25 16:00:00|1917.9|1915.9|1917.5|1915.5|1918.7|1916.2|1916.3|1913.8|388
1661443500000|2022-08-25 16:05:00|1917.4|1915.4|1920.3|1918.3|1921.1|1918.8|1917.4|1915|331
1661443800000|2022-08-25 16:10:00|1920.4|1918.4|1920|1917|1920.8|1918.6|1918.8|1916.7|308
1661444100000|2022-08-25 16:15:00|1919.4|1917.4|1919.2|1917.2|1920.2|1918|1918.1|1916|404
1661444400000|2022-08-25 16:20:00|1919.3|1917.3|1920.7|1918.7|1921.1|1918.8|1919.2|1917|282
1661444700000|2022-08-25 16:25:00|1920.6|1918.6|1921.1|1919.1|1922.1|1920|1920.4|1918.1|291
1661445000000|2022-08-25 16:30:00|1920.9|1918.9|1921.5|1919.5|1922.1|1919.8|1920.1|1917.7|328
1661445300000|2022-08-25 16:35:00|1921.6|1919.6|1921.7|1919.7|1922.1|1919.8|1920.1|1917.9|228
1661445600000|2022-08-25 16:40:00|1921.8|1919.8|1922.4|1920.4|1922.9|1920.5|1921|1918.8|240
1661445900000|2022-08-25 16:45:00|1922.3|1920.3|1923.6|1921.6|1924.2|1921.7|1921.7|1919.6|338
1661446200000|2022-08-25 16:50:00|1924|1922|1923.6|1921.6|1925.1|1923.1|1923.5|1921.1|249
1661446500000|2022-08-25 16:55:00|1923.7|1921.7|1925.9|1922.9|1926|1923.5|1922.8|1920.3|316
1661446800000|2022-08-25 17:00:00|1925.7|1922.7|1926.3|1924.3|1929.6|1926.6|1924.7|1922.3|619
1661447100000|2022-08-25 17:05:00|1926.2|1924.2|1926.3|1923.3|1929.1|1926.6|1925.7|1923.2|524
1661447400000|2022-08-25 17:10:00|1926.4|1923.4|1926.8|1924.8|1928.1|1925.5|1925.2|1922.9|368
1661447700000|2022-08-25 17:15:00|1926.9|1924.9|1926.4|1924.4|1928|1925.5|1926.3|1923.9|365
1661448000000|2022-08-25 17:20:00|1926.3|1924.3|1925.9|1923.9|1927.1|1924.5|1925.2|1922.6|287
1661448300000|2022-08-25 17:25:00|1926.4|1924.4|1925.5|1922.5|1927|1924.6|1924.9|1922.5|377
1661448600000|2022-08-25 17:30:00|1925.6|1922.6|1925.2|1923.2|1926.2|1923.6|1924.2|1921.6|408
1661448900000|2022-08-25 17:35:00|1925.1|1923.1|1925.6|1923.6|1926.1|1923.8|1924.9|1922.5|236
1661449200000|2022-08-25 17:40:00|1925.7|1923.7|1925.7|1923.7|1926.7|1924.1|1925.1|1922.6|257
1661449500000|2022-08-25 17:45:00|1925.6|1923.6|1927.2|1924.2|1927.6|1925.2|1925.4|1923|325
1661449800000|2022-08-25 17:50:00|1927.1|1924.1|1925.5|1923.5|1927.5|1924.9|1924.2|1921.9|275
1661450100000|2022-08-25 17:55:00|1925.6|1923.6|1926.1|1923.1|1926.4|1923.9|1924.6|1922.3|338
1661450400000|2022-08-25 18:00:00|1926.2|1923.2|1924.6|1921.6|1926.7|1924.4|1924|1921.6|312
1661450700000|2022-08-25 18:05:00|1924.7|1921.7|1922.9|1920.9|1924.9|1922.4|1922.7|1920.1|329
1661451000000|2022-08-25 18:10:00|1922.4|1920.4|1923.4|1920.4|1923.7|1921.4|1922.3|1919.9|319
1661451300000|2022-08-25 18:15:00|1922.9|1920.9|1922.2|1920.2|1923.5|1921.2|1921.7|1919.2|317
1661451600000|2022-08-25 18:20:00|1922|1920|1921.7|1919.7|1923|1920.6|1921.3|1918.7|254
1661451900000|2022-08-25 18:25:00|1921.8|1919.8|1922.6|1919.6|1923.6|1921|1921.1|1918.6|289
1661452200000|2022-08-25 18:30:00|1922.5|1919.5|1923.2|1921.2|1923.8|1921.3|1921.7|1919.3|303
1661452500000|2022-08-25 18:35:00|1923.7|1920.7|1921.4|1919.4|1923.8|1921.1|1920.8|1918.3|229
1661452800000|2022-08-25 18:40:00|1921.3|1919.3|1921.1|1918.1|1921.8|1919.4|1920.4|1917.9|229
1661453100000|2022-08-25 18:45:00|1921.2|1918.2|1920.4|1918.4|1921.5|1919.1|1920.2|1917.7|181
1661453400000|2022-08-25 18:50:00|1921|1918|1921.4|1919.4|1921.8|1919.5|1920.1|1917.6|239
1661453700000|2022-08-25 18:55:00|1921.3|1919.3|1922.1|1920.1|1923.3|1921.1|1921.3|1919.3|318
1661454000000|2022-08-25 19:00:00|1922.2|1920.2|1921.5|1919.5|1922.4|1920.2|1920.9|1918.4|218
1661454300000|2022-08-25 19:05:00|1921.4|1919.4|1921|1918|1922.3|1920|1920.5|1917.8|265
1661454600000|2022-08-25 19:10:00|1920.9|1917.9|1921.2|1918.2|1921.5|1919|1919.7|1917.1|308
1661454900000|2022-08-25 19:15:00|1921.1|1918.1|1921.9|1918.9|1921.9|1919.4|1920.5|1917.6|219
1661455200000|2022-08-25 19:20:00|1921.5|1919.5|1921.8|1918.8|1922|1919.6|1920.7|1918.1|267
1661455500000|2022-08-25 19:25:00|1921.7|1918.7|1921.1|1918.1|1922.1|1919.8|1920.3|1917.8|204
1661455800000|2022-08-25 19:30:00|1921|1918|1920.9|1917.9|1921.4|1918.8|1920.1|1917.5|175
1661456100000|2022-08-25 19:35:00|1921|1918|1921.5|1918.5|1921.9|1919.6|1920.2|1917.3|237
1661456400000|2022-08-25 19:40:00|1921.6|1918.6|1921.3|1919.3|1922.4|1920|1920.9|1918.1|233
1661456700000|2022-08-25 19:45:00|1921.2|1919.2|1922.1|1920.1|1923.4|1920.9|1920.7|1918.5|212
1661457000000|2022-08-25 19:50:00|1922.2|1920.2|1923.4|1920.4|1923.4|1920.9|1921.6|1918.9|290
1661457300000|2022-08-25 19:55:00|1923.3|1920.3|1924|1921|1924.5|1921.8|1921.5|1919.1|271
1661457600000|2022-08-25 20:00:00|1924.2|1921.2|1924.4|1921.4|1924.7|1921.9|1923.3|1920.8|191
1661457900000|2022-08-25 20:05:00|1924.3|1921.3|1924.3|1921.3|1924.8|1922|1923.5|1921.1|94
1661458200000|2022-08-25 20:10:00|1924.4|1921.4|1924.2|1922.2|1924.9|1922.4|1923.2|1921|112
1661458500000|2022-08-25 20:15:00|1924.3|1922.3|1924.8|1921.8|1925.3|1922.8|1924.1|1921.5|100
1661458800000|2022-08-25 20:20:00|1924.9|1921.9|1924.2|1922.2|1925|1922.7|1924|1921.5|70
1661459100000|2022-08-25 20:25:00|1924.4|1922.4|1924.1|1922.1|1925.6|1922.8|1924|1921.5|124
1661459400000|2022-08-25 20:30:00|1924.3|1922.3|1925.1|1922.1|1925.5|1922.7|1924|1921.4|87
1661459700000|2022-08-25 20:35:00|1925.2|1922.2|1924.8|1921.8|1925.4|1922.7|1924.1|1921.5|64
1661460000000|2022-08-25 20:40:00|1924.9|1921.9|1924.6|1921.6|1925.4|1922.4|1924.1|1921.3|84
1661460300000|2022-08-25 20:45:00|1924.7|1921.7|1925.2|1922.2|1925.5|1922.5|1924.2|1921.3|82
1661460600000|2022-08-25 20:50:00|1925.4|1922.4|1925.6|1922.6|1925.8|1922.8|1924.8|1921.8|110
1661460900000|2022-08-25 20:55:00|1925.7|1922.7|1926.3|1923.3|1927.1|1924|1925.3|1921.6|171
1661464800000|2022-08-25 22:00:00|1928.7|1923.7|1926.3|1923.3|1930.3|1925.3|1926.1|1921|184
1661465100000|2022-08-25 22:05:00|1926.2|1923.2|1925.7|1922.7|1926.4|1923.4|1925.1|1922.1|149
1661465400000|2022-08-25 22:10:00|1925.9|1922.9|1926|1923|1926.1|1923.5|1924.6|1922.2|112
1661465700000|2022-08-25 22:15:00|1925.8|1922.8|1925.6|1922.6|1926.4|1923.9|1924.9|1922.4|64
1661466000000|2022-08-25 22:20:00|1925.7|1922.7|1925.8|1922.8|1926.2|1923.6|1924.9|1922.5|78
1661466300000|2022-08-25 22:25:00|1925.9|1922.9|1925.9|1922.9|1926.2|1923.6|1925.3|1922.8|60
1661466600000|2022-08-25 22:30:00|1925.8|1922.8|1925.3|1922.3|1926.1|1923.4|1924.8|1922.2|86
1661466900000|2022-08-25 22:35:00|1925.4|1922.4|1925.5|1922.5|1925.6|1922.6|1924.4|1922|63
1661467200000|2022-08-25 22:40:00|1925.4|1922.4|1924.6|1921.6|1925.7|1922.7|1924.2|1921.4|81
1661467500000|2022-08-25 22:45:00|1924.5|1921.5|1924.1|1921.1|1924.7|1922|1923.4|1921|56
1661467800000|2022-08-25 22:50:00|1924|1921|1923.5|1920.5|1924.7|1921.9|1923|1920.3|91
1661468100000|2022-08-25 22:55:00|1923.4|1920.4|1923.1|1920.1|1923.6|1921|1922.8|1919.8|64
1661468400000|2022-08-25 23:00:00|1923|1920|1922.5|1919.5|1923.2|1920.6|1921.8|1919.3|71
1661468700000|2022-08-25 23:05:00|1922.6|1919.6|1922.5|1919.5|1923.1|1920.4|1921.8|1919.2|105
1661469000000|2022-08-25 23:10:00|1922.6|1919.6|1922.5|1919.5|1923.1|1920.8|1922.1|1919.4|100
1661469300000|2022-08-25 23:15:00|1922.6|1919.6|1921.4|1918.4|1922.6|1919.8|1920.8|1918.2|100
1661469600000|2022-08-25 23:20:00|1921.8|1918.8|1921.6|1918.6|1922.1|1919.4|1920.7|1918.2|128
1661469900000|2022-08-25 23:25:00|1921.5|1918.5|1921.8|1918.8|1921.9|1919.2|1920.7|1918.1|87
1661470200000|2022-08-25 23:30:00|1921.7|1918.7|1921.5|1918.5|1921.9|1919.2|1920.8|1918|69
1661470500000|2022-08-25 23:35:00|1921.4|1918.4|1922.1|1919.1|1922.1|1919.5|1920.7|1918.1|77
1661470800000|2022-08-25 23:40:00|1922|1919|1921.2|1919.2|1922.4|1919.5|1920.9|1918.6|97
1661471100000|2022-08-25 23:45:00|1921.8|1918.8|1921|1918|1921.9|1918.9|1920.4|1917.9|89
1661471400000|2022-08-25 23:50:00|1921.1|1918.1|1921.6|1918.6|1921.7|1919|1920.5|1918|88
1661471700000|2022-08-25 23:55:00|1921.5|1918.5|1921.4|1918.4|1922|1919.5|1920.9|1918.3|97
1661472000000|2022-08-26 00:00:00|1921.3|1918.3|1921.5|1918.5|1923.2|1920.2|1920.8|1918.3|178
1661472300000|2022-08-26 00:05:00|1921.6|1918.6|1920.5|1917.5|1922|1919.4|1919.7|1917.2|118
1661472600000|2022-08-26 00:10:00|1920.8|1917.8|1919.1|1917.1|1920.9|1918.2|1919|1916.6|128
1661472900000|2022-08-26 00:15:00|1919.2|1917.2|1919.6|1917.6|1920.2|1918|1919|1916.8|133
1661473200000|2022-08-26 00:20:00|1919.5|1917.5|1920.9|1917.9|1921.1|1918.6|1919.2|1916.9|131
1661473500000|2022-08-26 00:25:00|1921|1918|1919.3|1916.3|1921.1|1918.6|1919.3|1916.3|139
1661473800000|2022-08-26 00:30:00|1919.7|1916.7|1919.7|1916.7|1920|1917.3|1918.9|1916.1|167
1661474100000|2022-08-26 00:35:00|1919.6|1916.6|1919.6|1916.6|1920|1917.5|1918.8|1915.9|171
1661474400000|2022-08-26 00:40:00|1919.5|1916.5|1920.9|1917.9|1921.7|1919|1919.3|1916.5|168
1661474700000|2022-08-26 00:45:00|1921|1918|1920.2|1918.2|1921|1918.6|1920|1917.1|119
1661475000000|2022-08-26 00:50:00|1920.1|1918.1|1918.8|1915.8|1920.8|1918.5|1916.8|1914|241
1661475300000|2022-08-26 00:55:00|1918.7|1915.7|1920.2|1917.2|1920.8|1917.8|1918.2|1915.7|243
1661475600000|2022-08-26 01:00:00|1919.6|1917.6|1919.5|1916.5|1920.2|1917.8|1917.6|1915.2|489
1661475900000|2022-08-26 01:05:00|1919.6|1916.6|1923.3|1920.3|1924|1921.3|1919|1916.4|404
1661476200000|2022-08-26 01:10:00|1923.2|1920.2|1922.5|1919.5|1924.2|1921.2|1921.2|1918.5|408
1661476500000|2022-08-26 01:15:00|1922.4|1919.4|1922.1|1919.1|1925.1|1922.1|1921.9|1918.9|394
1661476800000|2022-08-26 01:20:00|1922|1919|1922.2|1919.2|1923.7|1920.8|1921.6|1918.9|388
1661477100000|2022-08-26 01:25:00|1922.4|1919.4|1922.4|1919.4|1923.2|1920.7|1921.9|1919.1|326
1661477400000|2022-08-26 01:30:00|1922.3|1919.3|1922.1|1919.1|1923.9|1921.4|1921.7|1919.1|338
1661477700000|2022-08-26 01:35:00|1921.6|1918.6|1920.6|1918.6|1922.5|1920.2|1920.2|1917.6|374
1661478000000|2022-08-26 01:40:00|1920.5|1918.5|1919.7|1916.7|1921.6|1919|1918.9|1916.2|244
1661478300000|2022-08-26 01:45:00|1919.8|1916.8|1920|1918|1920.9|1918.5|1919.3|1916.7|280
1661478600000|2022-08-26 01:50:00|1919.9|1917.9|1919.9|1916.9|1920.6|1918.1|1918.8|1916.2|333
1661478900000|2022-08-26 01:55:00|1919.8|1916.8|1919.4|1917.4|1920.2|1917.9|1918.7|1916.1|316
1661479200000|2022-08-26 02:00:00|1919.3|1917.3|1920.4|1918.4|1920.8|1918.5|1918.8|1916.3|271
1661479500000|2022-08-26 02:05:00|1920.3|1918.3|1920.5|1918.5|1920.7|1918.7|1919.7|1917.1|181
1661479800000|2022-08-26 02:10:00|1920.6|1918.6|1921.1|1919.1|1922.2|1919.9|1920.2|1917.6|232
1661480100000|2022-08-26 02:15:00|1921|1919|1921.4|1918.4|1922|1919.4|1920.6|1917.9|167
1661480400000|2022-08-26 02:20:00|1921.3|1918.3|1922.2|1919.2|1922.3|1919.5|1920.4|1917.9|127
1661480700000|2022-08-26 02:25:00|1922.3|1919.3|1922.4|1920.4|1923.2|1920.8|1921.8|1919.2|134
1661481000000|2022-08-26 02:30:00|1922.3|1920.3|1924.1|1921.1|1924.3|1921.5|1922.1|1919.4|269
1661481300000|2022-08-26 02:35:00|1924.3|1921.3|1923.8|1921.8|1924.4|1922|1923.3|1920.7|194
1661481600000|2022-08-26 02:40:00|1923.9|1921.9|1924.3|1922.3|1924.7|1922.3|1922.8|1920.4|222
1661481900000|2022-08-26 02:45:00|1924.2|1922.2|1923.4|1921.4|1924.9|1922.3|1923.3|1920.6|187
1661482200000|2022-08-26 02:50:00|1923.3|1921.3|1923.3|1921.3|1924.5|1922|1922.8|1920.3|196
1661482500000|2022-08-26 02:55:00|1923.4|1921.4|1924.8|1922.8|1925.7|1923|1923.3|1921.2|244
1661482800000|2022-08-26 03:00:00|1924.7|1922.7|1924.3|1922.3|1926.3|1923.9|1924.2|1921.9|256
1661483100000|2022-08-26 03:05:00|1924.2|1922.2|1924.2|1922.2|1925.2|1922.5|1922.8|1920.3|234
1661483400000|2022-08-26 03:10:00|1924.1|1922.1|1925|1923|1925.6|1923.2|1923.7|1921.3|176
1661483700000|2022-08-26 03:15:00|1925.1|1923.1|1925.4|1923.4|1926.2|1923.7|1925.1|1922.7|202
1661484000000|2022-08-26 03:20:00|1925.5|1923.5|1926.3|1923.3|1926.9|1924.2|1925|1922.6|220
1661484300000|2022-08-26 03:25:00|1926.4|1923.4|1926.3|1924.3|1926.9|1924.4|1925.7|1923.1|141
1661484600000|2022-08-26 03:30:00|1926.2|1924.2|1927.7|1924.7|1927.9|1925.4|1926.1|1923.6|141
1661484900000|2022-08-26 03:35:00|1927.8|1924.8|1927.8|1925.8|1928.4|1926.1|1926.6|1924.3|122
1661485200000|2022-08-26 03:40:00|1927.9|1925.9|1927.3|1925.3|1928.6|1926.1|1926.6|1924.6|122
1661485500000|2022-08-26 03:45:00|1927.2|1925.2|1927.3|1925.3|1928.3|1925.5|1926.7|1924.2|151
1661485800000|2022-08-26 03:50:00|1927.4|1925.4|1928.1|1925.1|1928.8|1926.1|1927.1|1924.7|134
1661486100000|2022-08-26 03:55:00|1928.2|1925.2|1928.7|1925.7|1928.8|1926.3|1927.5|1925|135
1661486400000|2022-08-26 04:00:00|1928.6|1925.6|1927.8|1924.8|1928.8|1926.2|1926.9|1924.4|175
1661486700000|2022-08-26 04:05:00|1927.7|1924.7|1927.4|1924.4|1928.1|1925.4|1926.7|1924.3|143
1661487000000|2022-08-26 04:10:00|1927.3|1924.3|1928.3|1925.3|1928.5|1926|1926.8|1924.2|134
1661487300000|2022-08-26 04:15:00|1928.2|1925.2|1928.1|1925.1|1928.5|1925.7|1926.7|1924.1|248
1661487600000|2022-08-26 04:20:00|1928.2|1925.2|1927.8|1925.8|1928.7|1926|1927.5|1924.9|190
1661487900000|2022-08-26 04:25:00|1927.9|1925.9|1929.4|1926.4|1929.7|1927|1927.5|1925.1|125
1661488200000|2022-08-26 04:30:00|1928.9|1926.9|1929.8|1927.8|1930.4|1927.8|1928.7|1926.1|143
1661488500000|2022-08-26 04:35:00|1929.7|1927.7|1930|1927|1930.6|1927.8|1929.3|1926.7|125
1661488800000|2022-08-26 04:40:00|1929.9|1926.9|1930.2|1927.2|1930.6|1928|1928.9|1926.5|150
1661489100000|2022-08-26 04:45:00|1930.1|1927.1|1929.7|1926.7|1930.5|1928|1929|1926.4|176
1661489400000|2022-08-26 04:50:00|1929.4|1926.4|1928.3|1926.3|1929.6|1927|1927.9|1925.5|171
1661489700000|2022-08-26 04:55:00|1928.4|1926.4|1928.5|1925.5|1929.1|1926.6|1927.8|1925.4|149
1661490000000|2022-08-26 05:00:00|1928|1926|1928.5|1925.5|1929.5|1926.6|1927.5|1925|176
1661490300000|2022-08-26 05:05:00|1928.2|1925.2|1927.7|1924.7|1928.3|1925.5|1926.6|1924.1|213
1661490600000|2022-08-26 05:10:00|1927.8|1924.8|1927.6|1924.6|1928.5|1925.8|1926.6|1924.2|180
1661490900000|2022-08-26 05:15:00|1927.1|1925.1|1928.1|1926.1|1929.2|1926.6|1926.8|1924.4|128
1661491200000|2022-08-26 05:20:00|1928.3|1926.3|1929.1|1926.1|1929.9|1927.1|1928.1|1925.7|188
1661491500000|2022-08-26 05:25:00|1929|1926|1929.3|1926.3|1929.9|1927.2|1928.6|1925.9|152
1661491800000|2022-08-26 05:30:00|1929|1926|1926.4|1923.4|1929.1|1926.1|1924.7|1921.7|364
1661492100000|2022-08-26 05:35:00|1926.5|1923.5|1924.4|1921.4|1927.3|1924.3|1923.8|1921.1|301
1661492400000|2022-08-26 05:40:00|1924.5|1921.5|1925.9|1922.9|1926.7|1923.7|1924|1921.5|341
1661492700000|2022-08-26 05:45:00|1925.8|1922.8|1925.3|1922.3|1926|1923.4|1923.9|1921.3|352
1661493000000|2022-08-26 05:50:00|1925.4|1922.4|1926.3|1923.3|1926.6|1923.6|1924.7|1921.8|246
1661493300000|2022-08-26 05:55:00|1926.2|1923.2|1926.7|1923.7|1926.9|1923.9|1925.3|1922.5|355
1661493600000|2022-08-26 06:00:00|1926.6|1923.6|1926.4|1923.4|1927|1924.2|1925.3|1922.8|384
1661493900000|2022-08-26 06:05:00|1926.2|1924.2|1927.2|1924.2|1927.4|1924.4|1925.5|1922.9|442
1661494200000|2022-08-26 06:10:00|1927.3|1924.3|1926.9|1923.9|1928|1925|1926.6|1923.6|301
1661494500000|2022-08-26 06:15:00|1927|1924|1927.6|1924.6|1928.3|1925.3|1925.8|1923.2|390
1661494800000|2022-08-26 06:20:00|1927.7|1924.7|1928.5|1925.5|1928.9|1926.5|1927|1924.4|342
1661495100000|2022-08-26 06:25:00|1928.6|1925.6|1927.9|1924.9|1929.1|1926.4|1926.8|1923.8|388
1661495400000|2022-08-26 06:30:00|1927.8|1924.8|1927.2|1924.2|1928.2|1925.2|1925.9|1923.3|453
1661495700000|2022-08-26 06:35:00|1927.3|1924.3|1927.8|1924.8|1928|1925.4|1925.5|1923.3|330
1661496000000|2022-08-26 06:40:00|1927.9|1924.9|1927|1925|1928.1|1925.7|1926.5|1923.9|277
1661496300000|2022-08-26 06:45:00|1927.1|1925.1|1926|1923|1927.7|1925.3|1925.5|1922.8|293
1661496600000|2022-08-26 06:50:00|1926.1|1923.1|1921.2|1918.2|1926.1|1923.6|1919.6|1916.7|430
1661496900000|2022-08-26 06:55:00|1921.1|1918.1|1921.8|1918.8|1921.8|1919|1920|1917.2|478
1661497200000|2022-08-26 07:00:00|1921.7|1918.7|1923.2|1920.2|1923.3|1920.7|1919.8|1917.3|693
1661497500000|2022-08-26 07:05:00|1923.4|1920.4|1925|1923|1925.8|1923.5|1921.5|1919.1|565
1661497800000|2022-08-26 07:10:00|1925.1|1923.1|1926.2|1923.2|1927.1|1924.6|1924.5|1921.5|514
1661498100000|2022-08-26 07:15:00|1926.5|1923.5|1924.3|1921.3|1926.5|1923.5|1922.8|1920.3|538
1661498400000|2022-08-26 07:20:00|1924.2|1921.2|1923.7|1921.7|1925.1|1922.6|1923.2|1920.7|405
1661498700000|2022-08-26 07:25:00|1923.6|1921.6|1926.8|1924.8|1928|1925.7|1923.5|1920.7|544
1661499000000|2022-08-26 07:30:00|1926.7|1924.7|1926.6|1923.6|1928.6|1925.6|1924.4|1921.8|519
1661499300000|2022-08-26 07:35:00|1926.5|1923.5|1925.3|1923.3|1926.6|1923.9|1924.1|1921.4|446
1661499600000|2022-08-26 07:40:00|1925.4|1923.4|1924.5|1921.5|1926.4|1924.4|1922.7|1920.2|526
1661499900000|2022-08-26 07:45:00|1923.9|1921.9|1926.5|1924.5|1926.9|1924.5|1923.5|1920.9|414
1661500200000|2022-08-26 07:50:00|1926.3|1924.3|1927.6|1925.6|1927.9|1925.8|1925.9|1923.1|397
1661500500000|2022-08-26 07:55:00|1927.5|1925.5|1926.8|1924.8|1928.5|1926.1|1926.7|1924.3|384
1661500800000|2022-08-26 08:00:00|1926.7|1924.7|1926.3|1924.3|1927.9|1925.4|1925.7|1923.1|487
1661501100000|2022-08-26 08:05:00|1926.4|1924.4|1925.7|1923.7|1926.7|1924.7|1924.6|1922.2|367
1661501400000|2022-08-26 08:10:00|1925.8|1923.8|1925.6|1923.6|1926.7|1924.4|1923.9|1921.4|497
1661501700000|2022-08-26 08:15:00|1925.8|1923.8|1924|1921|1926.4|1924.1|1922.7|1919.9|500
1661502000000|2022-08-26 08:20:00|1923.7|1920.7|1922.9|1920.9|1924.2|1921.7|1922.3|1919.8|404
1661502300000|2022-08-26 08:25:00|1923.1|1921.1|1921.1|1919.1|1923.4|1921.1|1920.3|1918.2|464
1661502600000|2022-08-26 08:30:00|1921|1919|1923.3|1921.3|1923.3|1921.3|1920|1917.5|375
1661502900000|2022-08-26 08:35:00|1923.2|1921.2|1922.4|1920.4|1924.4|1922.4|1921.3|1918.9|353
1661503200000|2022-08-26 08:40:00|1922.5|1920.5|1922.2|1920.2|1923.2|1920.9|1921.6|1919.3|243
1661503500000|2022-08-26 08:45:00|1922.3|1920.3|1922.4|1920.4|1923.7|1921|1920.6|1918.5|416
1661503800000|2022-08-26 08:50:00|1922.5|1920.5|1921.2|1918.2|1923.4|1920.8|1921.1|1918.1|289
1661504100000|2022-08-26 08:55:00|1921.3|1918.3|1921.3|1919.3|1922.3|1919.9|1919.4|1916.8|378
1661504400000|2022-08-26 09:00:00|1921.8|1918.8|1921.1|1919.1|1922.1|1919.9|1920.3|1917.8|379
1661504700000|2022-08-26 09:05:00|1920.9|1918.9|1921.3|1919.3|1922.4|1919.8|1920.7|1918|470
1661505000000|2022-08-26 09:10:00|1921.2|1919.2|1923.1|1920.1|1924|1921.2|1920.2|1917.6|294
1661505300000|2022-08-26 09:15:00|1923.3|1920.3|1923.2|1920.2|1923.9|1921.2|1922.3|1919.7|273
1661505600000|2022-08-26 09:20:00|1923.1|1920.1|1925.9|1923.9|1926.7|1924.1|1922.5|1919.9|400
1661505900000|2022-08-26 09:25:00|1926|1924|1925.6|1923.6|1927|1924.7|1925.1|1922.5|470
1661506200000|2022-08-26 09:30:00|1925.5|1923.5|1924.3|1922.3|1927.1|1924.7|1923.4|1920.8|360
1661506500000|2022-08-26 09:35:00|1924.1|1922.1|1922.1|1919.1|1925.1|1922.8|1921.6|1918.9|303
1661506800000|2022-08-26 09:40:00|1922.2|1919.2|1922.5|1920.5|1923.1|1920.9|1921.5|1918.9|313
1661507100000|2022-08-26 09:45:00|1922.4|1920.4|1921.5|1919.5|1923.1|1920.6|1921.3|1918.7|340
1661507400000|2022-08-26 09:50:00|1921.4|1919.4|1920.2|1917.2|1921.8|1919.6|1918.2|1915.7|433
1661507700000|2022-08-26 09:55:00|1920.3|1917.3|1920.7|1917.7|1921.1|1918.8|1919.2|1916.2|208
1661508000000|2022-08-26 10:00:00|1920.8|1917.8|1920|1918|1921.2|1919|1919.6|1917|426
1661508300000|2022-08-26 10:05:00|1920.1|1918.1|1919|1916|1920.7|1918.3|1918.2|1915.7|341
1661508600000|2022-08-26 10:10:00|1919.1|1916.1|1919.8|1916.8|1920|1917.5|1918.3|1915.5|283
1661508900000|2022-08-26 10:15:00|1919.4|1917.4|1920.5|1917.5|1921|1918.4|1919.2|1916.6|359
1661509200000|2022-08-26 10:20:00|1920.4|1917.4|1921.9|1918.9|1922.2|1919.7|1920|1917.3|245
1661509500000|2022-08-26 10:25:00|1922|1919|1921|1918|1922.5|1920|1920.5|1917.8|282
1661509800000|2022-08-26 10:30:00|1921.1|1918.1|1919|1916|1922|1919.5|1918.5|1916|305
1661510100000|2022-08-26 10:35:00|1918.6|1916.6|1919.1|1916.1|1920.1|1917.6|1918.4|1915.4|308
1661510400000|2022-08-26 10:40:00|1919.4|1916.4|1920.5|1917.5|1920.9|1918.4|1918.8|1916|284
1661510700000|2022-08-26 10:45:00|1920.6|1917.6|1920|1917|1921.1|1918.5|1919.4|1916.4|290
1661511000000|2022-08-26 10:50:00|1919.9|1916.9|1920.2|1918.2|1921.1|1918.8|1918.8|1915.9|281
1661511300000|2022-08-26 10:55:00|1920.6|1917.6|1921.6|1918.6|1921.8|1919.2|1919.8|1917.3|251
1661511600000|2022-08-26 11:00:00|1921.7|1918.7|1922.4|1919.4|1923.2|1920.5|1921.2|1918.4|374
1661511900000|2022-08-26 11:05:00|1922.5|1919.5|1922.7|1919.7|1922.7|1919.8|1921|1918.4|276
1661512200000|2022-08-26 11:10:00|1922.6|1919.6|1921.4|1919.4|1922.9|1920.4|1921.1|1918.6|310
1661512500000|2022-08-26 11:15:00|1921.5|1919.5|1922.1|1919.1|1922.3|1919.7|1920|1917.4|296
1661512800000|2022-08-26 11:20:00|1922.2|1919.2|1921.6|1918.6|1922.7|1919.9|1920.4|1918|261
1661513100000|2022-08-26 11:25:00|1921.7|1918.7|1920.3|1917.3|1921.7|1918.7|1919.4|1916.4|247
1661513400000|2022-08-26 11:30:00|1920.2|1917.2|1920.6|1918.6|1921.8|1919.4|1919.3|1916.7|369
1661513700000|2022-08-26 11:35:00|1920.5|1918.5|1922.1|1920.1|1922.5|1920.1|1920.3|1918|269
1661514000000|2022-08-26 11:40:00|1922|1920|1920.8|1918.8|1922.6|1920.1|1920.6|1918.2|196
1661514300000|2022-08-26 11:45:00|1920.7|1918.7|1919.6|1916.6|1920.8|1918.8|1918.8|1916.5|281
1661514600000|2022-08-26 11:50:00|1919.5|1916.5|1921.2|1918.2|1921.5|1918.9|1918.8|1916.4|248
1661514900000|2022-08-26 11:55:00|1921.1|1918.1|1920.9|1918.9|1921.5|1919|1920|1917.5|272
1661515200000|2022-08-26 12:00:00|1921|1919|1922.6|1920.6|1923.1|1920.9|1920.1|1917.5|333
1661515500000|2022-08-26 12:05:00|1922.7|1920.7|1924.5|1922.5|1925.9|1923.5|1922.7|1920.2|295
1661515800000|2022-08-26 12:10:00|1924.8|1922.8|1930.5|1928.5|1930.7|1928.7|1924.6|1922.2|351
1661516100000|2022-08-26 12:15:00|1930.6|1928.6|1928.8|1925.8|1930.8|1928.7|1926.7|1924.3|580
1661516400000|2022-08-26 12:20:00|1928.7|1925.7|1927.1|1925.1|1928.7|1926.1|1926.4|1924|437
1661516700000|2022-08-26 12:25:00|1927.3|1925.3|1927.8|1924.8|1928.2|1926|1926.1|1924|405
1661517000000|2022-08-26 12:30:00|1928.1|1925.1|1937.4|1934.4|1940.7|1937.7|1926.5|1923.5|1261
1661517300000|2022-08-26 12:35:00|1937.3|1934.3|1936.8|1934.8|1938.8|1936.3|1933.3|1930.9|916
1661517600000|2022-08-26 12:40:00|1936.7|1934.7|1934.8|1931.8|1939.7|1937.3|1932.3|1929.9|885
1661517900000|2022-08-26 12:45:00|1935|1932|1931.4|1928.4|1936.4|1934.2|1928.6|1925.7|880
1661518200000|2022-08-26 12:50:00|1931.8|1928.8|1924.6|1921.6|1931.8|1928.9|1923.3|1920.3|688
1661518500000|2022-08-26 12:55:00|1924.4|1921.4|1925|1923|1926.1|1923.4|1922.6|1920.3|823
1661518800000|2022-08-26 13:00:00|1925.1|1923.1|1929.1|1926.1|1932.5|1930.3|1924.7|1922.3|1039
1661519100000|2022-08-26 13:05:00|1929.2|1926.2|1928.7|1926.7|1931|1928.4|1927.3|1925.3|753
1661519400000|2022-08-26 13:10:00|1928.8|1926.8|1932|1929|1935.2|1932.6|1928.7|1926.7|1081
1661519700000|2022-08-26 13:15:00|1931.9|1928.9|1936.2|1934.2|1937|1934.6|1928.8|1926.4|1144
1661520000000|2022-08-26 13:20:00|1936.7|1933.7|1938.5|1936.5|1940.6|1938.6|1936|1933.6|740
1661520300000|2022-08-26 13:25:00|1938.4|1936.4|1935.2|1932.2|1939.9|1937.5|1933.8|1931.4|918
1661520600000|2022-08-26 13:30:00|1935.3|1932.3|1932.5|1930.5|1936.8|1934.5|1932.2|1929.9|933
1661520900000|2022-08-26 13:35:00|1932.6|1930.6|1936.4|1934.4|1937|1934.4|1930.4|1927.8|776
1661521200000|2022-08-26 13:40:00|1936.3|1934.3|1935.5|1932.5|1939.6|1936.6|1933.6|1931.1|876
1661521500000|2022-08-26 13:45:00|1935.4|1932.4|1934.3|1931.3|1938.2|1935.7|1933.3|1930.7|795
1661521800000|2022-08-26 13:50:00|1934.1|1931.1|1934.9|1932.9|1935.9|1933.3|1931.5|1929.5|830
1661522100000|2022-08-26 13:55:00|1935.2|1933.2|1934.6|1931.6|1937.1|1934.9|1933.9|1930.9|595
1661522400000|2022-08-26 14:00:00|1934.7|1931.7|1912.7|1909.7|1935.2|1932.2|1906.3|1903.3|1454
1661522700000|2022-08-26 14:05:00|1912.6|1909.6|1937.9|1934.9|1938.7|1935.7|1909.3|1906.3|1252
1661523000000|2022-08-26 14:10:00|1938.1|1935.1|1939.1|1936.1|1944.7|1941.7|1936.3|1933.3|1560
1661523300000|2022-08-26 14:15:00|1939.3|1936.3|1933.3|1930.3|1943.2|1940.2|1931.2|1928.6|1360
1661523600000|2022-08-26 14:20:00|1933.4|1930.4|1924.7|1921.7|1934.1|1931.1|1921.6|1918.6|1243
1661523900000|2022-08-26 14:25:00|1924.8|1921.8|1919.4|1916.4|1924.8|1921.8|1916.1|1913.1|1253
1661524200000|2022-08-26 14:30:00|1919.5|1916.5|1918.5|1915.5|1920.8|1918.3|1914.2|1911.2|1098
1661524500000|2022-08-26 14:35:00|1918.3|1915.3|1914|1911|1919.4|1916.4|1912.5|1909.9|1020
1661524800000|2022-08-26 14:40:00|1913.9|1910.9|1910.4|1907.4|1914.9|1911.9|1908.7|1906|1023
1661525100000|2022-08-26 14:45:00|1910.3|1907.3|1913.9|1910.9|1915.8|1913.1|1909|1906.1|1504
1661525400000|2022-08-26 14:50:00|1913.7|1910.7|1907.9|1904.9|1914.7|1912.3|1907.8|1904.8|1300
1661525700000|2022-08-26 14:55:00|1907.7|1904.7|1909.2|1906.2|1910.4|1907.6|1905.6|1902.6|1128
1661526000000|2022-08-26 15:00:00|1909.1|1906.1|1906.9|1903.9|1909.9|1906.9|1905.4|1902.4|1226
1661526300000|2022-08-26 15:05:00|1906.8|1903.8|1902.5|1899.5|1908.8|1905.8|1901.9|1899.4|1065
1661526600000|2022-08-26 15:10:00|1902.7|1899.7|1899.3|1896.3|1902.7|1899.7|1897.7|1894.8|1179
1661526900000|2022-08-26 15:15:00|1899.2|1896.2|1898.6|1895.6|1901.3|1898.3|1896.6|1893.6|1098
1661527200000|2022-08-26 15:20:00|1898.4|1895.4|1900.7|1897.7|1901.4|1898.7|1895|1892|1113
1661527500000|2022-08-26 15:25:00|1900.9|1897.9|1902|1899|1902.7|1900.3|1899.5|1896.5|949
1661527800000|2022-08-26 15:30:00|1902.2|1899.2|1902.7|1899.7|1904.1|1901.6|1899.9|1897|1015
1661528100000|2022-08-26 15:35:00|1902.6|1899.6|1903.8|1900.8|1904.7|1902.4|1901.3|1898.7|907
1661528400000|2022-08-26 15:40:00|1903.9|1900.9|1903.2|1901.2|1906.4|1904.1|1902.5|1899.7|775
1661528700000|2022-08-26 15:45:00|1903.3|1901.3|1904.5|1901.5|1906|1903.7|1902.9|1900.1|750
1661529000000|2022-08-26 15:50:00|1904.6|1901.6|1905.4|1902.4|1907.3|1904.7|1903.6|1900.9|607
1661529300000|2022-08-26 15:55:00|1905.2|1902.2|1903.1|1901.1|1906|1903.5|1902.4|1899.8|596
1661529600000|2022-08-26 16:00:00|1903|1901|1898.3|1895.3|1903.7|1901.2|1897.7|1895.2|558
1661529900000|2022-08-26 16:05:00|1898.2|1895.2|1894.3|1891.3|1898.3|1895.6|1892.9|1889.9|714
1661530200000|2022-08-26 16:10:00|1894.4|1891.4|1895.4|1892.4|1895.7|1893|1893.5|1890.7|494
1661530500000|2022-08-26 16:15:00|1895.7|1892.7|1894.2|1891.2|1896.5|1893.8|1893.6|1890.9|487
1661530800000|2022-08-26 16:20:00|1894.1|1891.1|1893.4|1890.4|1895.4|1892.7|1892.8|1890.3|558
1661531100000|2022-08-26 16:25:00|1893.5|1890.5|1891.2|1888.2|1893.7|1891.1|1890.1|1887.5|570
1661531400000|2022-08-26 16:30:00|1891.1|1888.1|1888.2|1885.2|1891.1|1888.7|1887|1884|568
1661531700000|2022-08-26 16:35:00|1887.9|1884.9|1889.2|1887.2|1890.3|1887.7|1886.7|1883.7|743
1661532000000|2022-08-26 16:40:00|1889.1|1887.1|1888.1|1885.1|1890.7|1887.8|1887.6|1884.7|452
1661532300000|2022-08-26 16:45:00|1887.8|1884.8|1889.8|1887.8|1891.2|1888.6|1886.1|1883.1|645
1661532600000|2022-08-26 16:50:00|1889.9|1887.9|1887.2|1884.2|1890.4|1887.9|1885.9|1883.3|512
1661532900000|2022-08-26 16:55:00|1887.1|1884.1|1886.8|1883.8|1887.7|1885.1|1884|1881.5|572
1661533200000|2022-08-26 17:00:00|1886.6|1883.6|1886.8|1884.8|1887.4|1885|1883.6|1881.1|651
1661533500000|2022-08-26 17:05:00|1886.9|1884.9|1886.2|1884.2|1887.9|1885.6|1886.2|1883.4|422
1661533800000|2022-08-26 17:10:00|1886.8|1883.8|1887.3|1884.3|1887.6|1884.9|1885.7|1882.7|327
1661534100000|2022-08-26 17:15:00|1887.2|1884.2|1886.9|1883.9|1889.3|1886.8|1886.4|1883.8|528
1661534400000|2022-08-26 17:20:00|1886.8|1883.8|1892.2|1889.2|1892.2|1889.4|1885.4|1882.8|477
1661534700000|2022-08-26 17:25:00|1892.1|1889.1|1893.3|1890.3|1894|1891.5|1889.5|1887.2|524
1661535000000|2022-08-26 17:30:00|1893.4|1890.4|1893.5|1891.5|1894.4|1891.5|1892.2|1889.7|416
1661535300000|2022-08-26 17:35:00|1893.6|1891.6|1893.2|1890.2|1894.6|1891.7|1892|1889.8|279
1661535600000|2022-08-26 17:40:00|1893.3|1890.3|1893.4|1890.4|1893.5|1890.8|1891.4|1888.8|212
1661535900000|2022-08-26 17:45:00|1893.3|1890.3|1892.3|1889.3|1893.3|1890.8|1891.5|1888.9|284
1661536200000|2022-08-26 17:50:00|1892.2|1889.2|1891.4|1888.4|1892.6|1890.1|1891|1888.3|285
1661536500000|2022-08-26 17:55:00|1891.5|1888.5|1890.8|1887.8|1891.7|1889.3|1889.9|1887.3|186
1661536800000|2022-08-26 18:00:00|1890.9|1887.9|1892.7|1889.7|1892.9|1890.3|1890.2|1887.5|258
1661537100000|2022-08-26 18:05:00|1892.6|1889.6|1890.7|1887.7|1893|1890.1|1889.7|1886.9|275
1661537400000|2022-08-26 18:10:00|1890.8|1887.8|1890.7|1887.7|1891.5|1889|1889.8|1887.4|256
1661537700000|2022-08-26 18:15:00|1890.8|1887.8|1889.5|1886.5|1891.4|1888.6|1888.9|1886.3|321
1661538000000|2022-08-26 18:20:00|1889.6|1886.6|1890.2|1887.2|1891.3|1888.5|1889.6|1886.6|258
1661538300000|2022-08-26 18:25:00|1890|1887|1891.8|1888.8|1892.3|1889.3|1889.7|1887|261
1661538600000|2022-08-26 18:30:00|1891.7|1888.7|1891.4|1888.4|1892.3|1889.3|1890.6|1887.9|225
1661538900000|2022-08-26 18:35:00|1891.3|1888.3|1891.6|1888.6|1892|1889.4|1890.3|1887.6|240
1661539200000|2022-08-26 18:40:00|1891.5|1888.5|1891.2|1888.2|1892.6|1889.9|1890.7|1887.9|237
1661539500000|2022-08-26 18:45:00|1891.1|1888.1|1892.3|1889.3|1893.8|1890.8|1890|1887|315
1661539800000|2022-08-26 18:50:00|1892.4|1889.4|1891.6|1888.6|1892.6|1889.8|1891.3|1888.4|210
1661540100000|2022-08-26 18:55:00|1891.5|1888.5|1891.9|1888.9|1892.6|1889.9|1890.6|1887.9|237
1661540400000|2022-08-26 19:00:00|1892|1889|1892.4|1889.4|1892.7|1890|1890.9|1887.9|305
1661540700000|2022-08-26 19:05:00|1892.5|1889.5|1890.1|1887.1|1893.2|1890.3|1888.1|1885.1|465
1661541000000|2022-08-26 19:10:00|1890.2|1887.2|1887.8|1884.8|1890.7|1887.7|1887.4|1884.6|346
1661541300000|2022-08-26 19:15:00|1887.9|1884.9|1887.5|1884.5|1888.4|1885.6|1887|1884.3|262
1661541600000|2022-08-26 19:20:00|1887.6|1884.6|1887.6|1884.6|1887.9|1885.2|1886.2|1883.4|236
1661541900000|2022-08-26 19:25:00|1887.5|1884.5|1888|1885|1888.6|1885.7|1886.8|1884.3|208
1661542200000|2022-08-26 19:30:00|1888.1|1885.1|1888.3|1885.3|1888.9|1886.2|1887.3|1884.6|229
1661542500000|2022-08-26 19:35:00|1888.2|1885.2|1888.6|1885.6|1889.1|1886.4|1887|1884.4|349
1661542800000|2022-08-26 19:40:00|1888.5|1885.5|1888.9|1885.9|1889.4|1886.7|1887.6|1884.9|282
1661543100000|2022-08-26 19:45:00|1889.1|1886.1|1889.1|1886.1|1889.2|1886.5|1886.9|1884.2|380
1661543400000|2022-08-26 19:50:00|1889|1886|1888.9|1885.9|1889.5|1887|1888.1|1885.3|280
1661543700000|2022-08-26 19:55:00|1889|1886|1887.3|1884.3|1889.4|1886.5|1886.9|1883.9|301
1661544000000|2022-08-26 20:00:00|1886.9|1883.9|1888.6|1885.6|1889.2|1886.2|1886.9|1883.9|234
1661544300000|2022-08-26 20:05:00|1888.5|1885.5|1888.9|1885.9|1889.6|1886.7|1888.2|1885.5|123
1661544600000|2022-08-26 20:10:00|1889|1886|1890.4|1887.4|1891|1888.1|1888.3|1885.8|178
1661544900000|2022-08-26 20:15:00|1890.3|1887.3|1889.4|1886.4|1890.4|1887.6|1888.2|1885.7|134
1661545200000|2022-08-26 20:20:00|1889.3|1886.3|1890.6|1887.6|1891|1888|1889.2|1886.2|148
1661545500000|2022-08-26 20:25:00|1890.7|1887.7|1892|1889|1892|1889|1890.4|1887.4|112
1661545800000|2022-08-26 20:30:00|1892.1|1889.1|1891.5|1888.5|1892.1|1889.1|1890.7|1887.7|73
1661546100000|2022-08-26 20:35:00|1891.4|1888.4|1891.9|1888.9|1892.6|1889.6|1891.4|1888.4|108
1661546400000|2022-08-26 20:40:00|1892|1889|1892|1889|1892.3|1889.3|1891.7|1888.7|63
1661546700000|2022-08-26 20:45:00|1891.9|1888.9|1892.1|1889.1|1892.1|1889.1|1891.5|1888.5|53
1661547000000|2022-08-26 20:50:00|1891.9|1888.9|1891.8|1888.8|1892.3|1889.3|1890.9|1887.9|131
1661547300000|2022-08-26 20:55:00|1891.5|1888.5|1892|1889|1895.8|1890.3|1891.2|1885.9|144
1661724000000|2022-08-28 22:00:00|1891.5|1882.5|1885.1|1876.1|1894.6|1885.6|1883|1876|389
1661724300000|2022-08-28 22:05:00|1887.3|1878.3|1889.9|1880.9|1892.4|1885.8|1882.3|1873.3|723
1661724600000|2022-08-28 22:10:00|1888.4|1879.4|1886.3|1881.3|1894.8|1885.8|1883|1874|401
1661724900000|2022-08-28 22:15:00|1885.3|1882.3|1884.7|1881.7|1891.8|1883.2|1883|1876|456
1661725200000|2022-08-28 22:20:00|1884.4|1881.4|1884.9|1881.9|1885.5|1882.5|1883.5|1880.5|302
1661725500000|2022-08-28 22:25:00|1885.1|1882.1|1884.6|1881.6|1886.5|1883.5|1884|1881|264
1661725800000|2022-08-28 22:30:00|1884.7|1881.7|1883.7|1880.7|1885.4|1882.9|1883.6|1880.6|215
1661726100000|2022-08-28 22:35:00|1883.6|1880.6|1883.4|1880.4|1885.1|1882.1|1882.8|1879.8|263
1661726400000|2022-08-28 22:40:00|1883.5|1880.5|1882.7|1879.7|1883.7|1881.1|1881.3|1878.3|298
1661726700000|2022-08-28 22:45:00|1882.8|1879.8|1878.6|1875.6|1882.9|1880.2|1876.6|1873.6|343
1661727000000|2022-08-28 22:50:00|1879|1876|1877.5|1874.5|1879.1|1876.4|1876.9|1874.5|242
1661727300000|2022-08-28 22:55:00|1877.8|1874.8|1879.9|1876.9|1880.2|1877.2|1877.5|1874.5|188
1661727600000|2022-08-28 23:00:00|1880|1877|1881.1|1878.1|1881.5|1878.7|1880|1877|279
1661727900000|2022-08-28 23:05:00|1880.9|1877.9|1881.2|1878.2|1882|1879|1880.4|1877.6|190
1661728200000|2022-08-28 23:10:00|1881|1878|1879.6|1876.6|1881.6|1878.6|1879.6|1876.6|214
1661728500000|2022-08-28 23:15:00|1879.8|1876.8|1877.9|1874.9|1881.2|1878.2|1877.1|1874.1|306
1661728800000|2022-08-28 23:20:00|1878|1875|1877.1|1874.1|1878.2|1875.4|1876.4|1873.4|375
1661729100000|2022-08-28 23:25:00|1876.7|1874.7|1876.7|1873.7|1878.3|1875.5|1875.9|1873|279
1661729400000|2022-08-28 23:30:00|1876.6|1873.6|1876|1873|1877.1|1874.1|1874.8|1871.8|348
1661729700000|2022-08-28 23:35:00|1875.8|1872.8|1875|1872|1876.5|1873.9|1874.6|1871.7|347
1661730000000|2022-08-28 23:40:00|1875.1|1872.1|1875.7|1872.7|1876.1|1873.2|1874.5|1871.8|280
1661730300000|2022-08-28 23:45:00|1875.2|1872.2|1875.9|1872.9|1876.2|1873.7|1874.5|1871.5|270
1661730600000|2022-08-28 23:50:00|1875.8|1872.8|1875|1872|1877.4|1874.4|1874.8|1871.8|254
1661730900000|2022-08-28 23:55:00|1875.1|1872.1|1875.2|1872.2|1876.5|1873.8|1874.5|1871.5|253
1661731200000|2022-08-29 00:00:00|1875.1|1872.1|1874.2|1871.2|1877.3|1874.3|1873.6|1870.6|496
1661731500000|2022-08-29 00:05:00|1874.3|1871.3|1873.1|1870.1|1875.4|1872.6|1872.4|1869.6|406
1661731800000|2022-08-29 00:10:00|1873|1870|1875|1872|1875.5|1873|1872.9|1869.9|351
1661732100000|2022-08-29 00:15:00|1875.4|1872.4|1875.7|1872.7|1877.6|1874.7|1874.9|1872|507
1661732400000|2022-08-29 00:20:00|1875.6|1872.6|1875.9|1872.9|1878|1875.7|1875.4|1872.4|297
1661732700000|2022-08-29 00:25:00|1875.8|1872.8|1875.6|1872.6|1876.1|1873.9|1873.9|1871.2|426
1661733000000|2022-08-29 00:30:00|1875.5|1872.5|1875.6|1872.6|1877.5|1875|1875.1|1872.1|451
1661733300000|2022-08-29 00:35:00|1875.8|1872.8|1877.1|1874.1|1877.4|1874.8|1875.3|1872.5|266
1661733600000|2022-08-29 00:40:00|1876.7|1874.7|1875.9|1872.9|1876.8|1874.8|1874.6|1871.9|359
1661733900000|2022-08-29 00:45:00|1876|1873|1875.8|1872.8|1876.7|1874.2|1875.1|1872.2|326
1661734200000|2022-08-29 00:50:00|1875.9|1872.9|1876.5|1873.5|1876.6|1874.1|1875.1|1872.5|250
1661734500000|2022-08-29 00:55:00|1876.4|1873.4|1877.9|1874.9|1877.9|1874.9|1875.4|1872.7|233
1661734800000|2022-08-29 01:00:00|1878|1875|1872.5|1870.5|1878.7|1876|1871.8|1869.3|714
1661735100000|2022-08-29 01:05:00|1873|1870|1870.1|1868.1|1873.4|1870.9|1869.7|1867.1|546
1661735400000|2022-08-29 01:10:00|1870.2|1868.2|1869.9|1866.9|1871.7|1869.2|1869.3|1866.9|449
1661735700000|2022-08-29 01:15:00|1870|1867|1869.1|1866.1|1870.8|1868.3|1868.5|1865.6|624
1661736000000|2022-08-29 01:20:00|1869|1866|1865.7|1862.7|1869.1|1866.3|1865|1862|529
1661736300000|2022-08-29 01:25:00|1865.6|1862.6|1866.5|1863.5|1867.1|1864.7|1864.4|1861.7|569
1661736600000|2022-08-29 01:30:00|1866.4|1863.4|1865.7|1862.7|1867.6|1864.6|1864.9|1861.9|641
1661736900000|2022-08-29 01:35:00|1865.6|1862.6|1863.6|1860.6|1866.5|1863.5|1861.3|1858.7|559
1661737200000|2022-08-29 01:40:00|1863.4|1860.4|1866.8|1863.8|1866.8|1863.8|1862.1|1859.5|613
1661737500000|2022-08-29 01:45:00|1866.5|1863.5|1863|1860|1867|1864.5|1862.4|1859.4|349
1661737800000|2022-08-29 01:50:00|1863.1|1860.1|1861.8|1858.8|1863.6|1860.6|1860.7|1858.1|440
1661738100000|2022-08-29 01:55:00|1861.7|1858.7|1861.4|1858.4|1862.4|1859.4|1860.7|1858.2|363
1661738400000|2022-08-29 02:00:00|1861.3|1858.3|1861.5|1859.5|1862.3|1859.6|1860.5|1857.9|366
1661738700000|2022-08-29 02:05:00|1861.9|1858.9|1862.1|1860.1|1863.9|1860.9|1861.7|1858.9|333
1661739000000|2022-08-29 02:10:00|1862|1860|1862.3|1860.3|1863.1|1860.5|1861|1858.4|308
1661739300000|2022-08-29 02:15:00|1862.4|1860.4|1864.2|1861.2|1864.2|1861.7|1862.1|1859.3|220
1661739600000|2022-08-29 02:20:00|1864.3|1861.3|1864.3|1862.3|1865|1862.4|1863.5|1861|256
1661739900000|2022-08-29 02:25:00|1864.8|1861.8|1866.5|1863.5|1866.6|1864.2|1864|1861.5|293
1661740200000|2022-08-29 02:30:00|1867.1|1864.1|1869.4|1866.4|1869.4|1866.6|1866|1863.5|321
1661740500000|2022-08-29 02:35:00|1869|1867|1869.9|1866.9|1870.8|1868.3|1868.7|1866.1|431
1661740800000|2022-08-29 02:40:00|1870|1867|1870.2|1868.2|1870.8|1868.2|1869.1|1866.3|365
1661741100000|2022-08-29 02:45:00|1869.7|1867.7|1866.2|1864.2|1870.5|1868.5|1866|1863.9|310
1661741400000|2022-08-29 02:50:00|1866.1|1864.1|1866.4|1864.4|1867.1|1864.6|1865.5|1862.9|233
1661741700000|2022-08-29 02:55:00|1866.5|1864.5|1865.9|1863.9|1866.8|1864.6|1865.5|1863.3|274
1661742000000|2022-08-29 03:00:00|1865.7|1863.7|1866.5|1863.5|1866.7|1864.3|1865|1862.4|234
1661742300000|2022-08-29 03:05:00|1866.4|1863.4|1866.6|1864.6|1867.1|1865|1865.5|1863|235
1661742600000|2022-08-29 03:10:00|1866.7|1864.7|1867.4|1864.4|1868|1865.6|1866.6|1864.2|180
1661742900000|2022-08-29 03:15:00|1867.5|1864.5|1866.9|1863.9|1867.7|1865.2|1866.5|1863.7|142
1661743200000|2022-08-29 03:20:00|1867|1864|1867.5|1864.5|1868.1|1865.1|1866.8|1863.8|85
1661743500000|2022-08-29 03:25:00|1867.4|1864.4|1866.8|1863.8|1867.6|1864.6|1866.3|1863.7|118
1661743800000|2022-08-29 03:30:00|1866.9|1863.9|1867.4|1864.4|1867.5|1864.6|1866.2|1863.4|143
1661744100000|2022-08-29 03:35:00|1867.3|1864.3|1867|1864|1868.1|1865.4|1867|1864|112
1661744400000|2022-08-29 03:40:00|1867.1|1864.1|1866.9|1863.9|1867.2|1864.2|1865.4|1862.8|113
1661744700000|2022-08-29 03:45:00|1866.8|1863.8|1866.9|1863.9|1867.5|1864.8|1866.4|1863.4|252
1661745000000|2022-08-29 03:50:00|1866.8|1863.8|1865.7|1862.7|1867.1|1864.1|1865.1|1862.3|221
1661745300000|2022-08-29 03:55:00|1865.9|1862.9|1865.9|1862.9|1866.8|1863.8|1865.7|1862.7|142
1661745600000|2022-08-29 04:00:00|1865.8|1862.8|1867.4|1864.4|1867.8|1865.1|1865.8|1862.8|148
1661745900000|2022-08-29 04:05:00|1867.5|1864.5|1866.8|1863.8|1867.7|1864.7|1865.7|1863.3|185
1661746200000|2022-08-29 04:10:00|1867|1864|1866.4|1863.4|1867.5|1864.5|1866.1|1863.2|154
1661746500000|2022-08-29 04:15:00|1866.5|1863.5|1865|1862|1866.7|1863.7|1864.5|1861.9|251
1661746800000|2022-08-29 04:20:00|1865.1|1862.1|1865.4|1862.4|1866.1|1863.1|1864.7|1861.7|193
1661747100000|2022-08-29 04:25:00|1865.2|1862.2|1864.9|1861.9|1865.4|1862.4|1864.3|1861.3|111
1661747400000|2022-08-29 04:30:00|1865|1862|1862.3|1859.3|1865.2|1862.2|1862|1859|212
1661747700000|2022-08-29 04:35:00|1862.4|1859.4|1856.2|1853.2|1862.4|1859.7|1853.9|1851.3|372
1661748000000|2022-08-29 04:40:00|1856.3|1853.3|1855.5|1853.5|1856.6|1854|1855.3|1852.5|193
1661748300000|2022-08-29 04:45:00|1855.4|1853.4|1854.7|1851.7|1856|1853.6|1853.9|1851.5|224
1661748600000|2022-08-29 04:50:00|1854.8|1851.8|1854|1852|1855.1|1852.5|1853.1|1850.1|374
1661748900000|2022-08-29 04:55:00|1853.8|1851.8|1855.4|1852.4|1856.1|1853.1|1853.5|1851.2|325
1661749200000|2022-08-29 05:00:00|1855.5|1852.5|1855.9|1852.9|1856.6|1854.1|1854.6|1852.2|333
1661749500000|2022-08-29 05:05:00|1856|1853|1853.9|1850.9|1856.9|1854|1853.5|1850.7|337
1661749800000|2022-08-29 05:10:00|1854|1851|1854.5|1851.5|1856|1853|1853.2|1850.5|284
1661750100000|2022-08-29 05:15:00|1854.8|1851.8|1855.6|1852.6|1856.2|1853.2|1853.9|1851.1|237
1661750400000|2022-08-29 05:20:00|1855.4|1853.4|1859.6|1856.6|1859.7|1856.7|1855.4|1852.6|163
1661750700000|2022-08-29 05:25:00|1859.7|1856.7|1860.1|1857.1|1861.6|1858.6|1859.7|1856.7|207
1661751000000|2022-08-29 05:30:00|1859.9|1856.9|1863.1|1860.1|1863.7|1860.9|1859.7|1856.7|395
1661751300000|2022-08-29 05:35:00|1863|1860|1865.3|1862.3|1865.4|1862.4|1862.9|1859.9|242
1661751600000|2022-08-29 05:40:00|1865.5|1862.5|1864.9|1861.9|1866|1863.3|1864.3|1861.3|167
1661751900000|2022-08-29 05:45:00|1864.7|1861.7|1865.9|1862.9|1866.3|1863.3|1864.6|1861.6|183
1661752200000|2022-08-29 05:50:00|1865.7|1862.7|1864.9|1861.9|1866.2|1863.2|1864.4|1861.4|369
1661752500000|2022-08-29 05:55:00|1864.7|1861.7|1862.7|1859.7|1864.9|1861.9|1862.6|1859.7|296
1661752800000|2022-08-29 06:00:00|1863|1860|1861.2|1858.2|1863|1860.4|1860.8|1858|355
1661753100000|2022-08-29 06:05:00|1861.1|1858.1|1861.5|1858.5|1862.2|1859.4|1860.7|1857.7|339
1661753400000|2022-08-29 06:10:00|1861.7|1858.7|1860.7|1857.7|1863.1|1860.2|1860.4|1857.4|305
1661753700000|2022-08-29 06:15:00|1860.8|1857.8|1859.3|1856.3|1861.7|1858.7|1858.4|1855.5|366
1661754000000|2022-08-29 06:20:00|1859.2|1856.2|1860.4|1857.4|1860.5|1857.9|1857.8|1855.5|270
1661754300000|2022-08-29 06:25:00|1860.3|1857.3|1859.7|1857.7|1861|1858.4|1859.1|1856.6|199
1661754600000|2022-08-29 06:30:00|1859.6|1857.6|1861.8|1858.8|1861.9|1858.9|1858.7|1856.2|223
1661754900000|2022-08-29 06:35:00|1861.9|1858.9|1863.3|1860.3|1864.1|1861.1|1861.7|1858.7|296
1661755200000|2022-08-29 06:40:00|1863.2|1860.2|1864.3|1862.3|1864.9|1862.4|1862.4|1859.7|246
1661755500000|2022-08-29 06:45:00|1864.2|1862.2|1863.4|1861.4|1867.2|1864.7|1863.4|1860.9|201
1661755800000|2022-08-29 06:50:00|1863.3|1861.3|1862.6|1860.6|1864.3|1861.9|1861.8|1859.2|257
1661756100000|2022-08-29 06:55:00|1862.5|1860.5|1862.4|1859.4|1865.3|1862.8|1862.2|1859.2|198
1661756400000|2022-08-29 07:00:00|1862.3|1859.3|1861|1858|1862.8|1859.8|1859.4|1856.6|352
1661756700000|2022-08-29 07:05:00|1860.9|1857.9|1860.2|1857.2|1861.6|1859|1859.3|1856.3|282
1661757000000|2022-08-29 07:10:00|1860.1|1857.1|1859.4|1856.4|1861.2|1858.2|1858.5|1855.7|334
1661757300000|2022-08-29 07:15:00|1859.5|1856.5|1857.1|1854.1|1859.6|1856.6|1856.8|1853.8|390
1661757600000|2022-08-29 07:20:00|1857.2|1854.2|1859.1|1856.1|1860.2|1857.2|1857.1|1854.1|458
1661757900000|2022-08-29 07:25:00|1859.2|1856.2|1858|1856|1859.4|1856.5|1857.5|1855.4|168
1661758200000|2022-08-29 07:30:00|1857.9|1855.9|1855.9|1852.9|1858|1856|1855.4|1852.4|288
1661758500000|2022-08-29 07:35:00|1855.8|1852.8|1860.1|1857.1|1860.2|1857.2|1855.7|1852.7|359
1661758800000|2022-08-29 07:40:00|1860.3|1857.3|1856.4|1853.4|1860.3|1857.3|1856.2|1853.2|397
1661759100000|2022-08-29 07:45:00|1856.6|1853.6|1859.7|1856.7|1860.8|1857.8|1856.5|1853.5|457
1661759400000|2022-08-29 07:50:00|1859.8|1856.8|1862|1859|1862.6|1859.8|1859.1|1856.1|392
1661759700000|2022-08-29 07:55:00|1861.9|1858.9|1862|1859|1863.3|1860.3|1860.8|1857.8|314
1661760000000|2022-08-29 08:00:00|1862.1|1859.1|1862.5|1859.5|1866.4|1863.4|1861.6|1858.6|419
1661760300000|2022-08-29 08:05:00|1862.4|1859.4|1857.6|1855.6|1862.5|1859.5|1857.4|1854.9|326
1661760600000|2022-08-29 08:10:00|1857.7|1855.7|1855.5|1853.5|1858.1|1855.8|1855.4|1853|251
1661760900000|2022-08-29 08:15:00|1855.4|1853.4|1859.6|1857.6|1859.9|1857.9|1855.2|1852.7|231
1661761200000|2022-08-29 08:20:00|1859.7|1857.7|1859|1856|1860.1|1857.7|1858.2|1855.6|239
1661761500000|2022-08-29 08:25:00|1858.8|1855.8|1859.6|1856.6|1861|1858.5|1858.4|1855.8|248
1661761800000|2022-08-29 08:30:00|1859.7|1856.7|1858|1855|1859.7|1856.7|1856.6|1854.1|206
1661762100000|2022-08-29 08:35:00|1857.6|1855.6|1857.6|1854.6|1859.1|1857.1|1857.1|1854.5|248
1661762400000|2022-08-29 08:40:00|1857.5|1854.5|1857.5|1854.5|1857.7|1855.3|1856.1|1853.4|295
1661762700000|2022-08-29 08:45:00|1857.6|1854.6|1860.1|1857.1|1860.3|1858|1856.7|1853.9|409
1661763000000|2022-08-29 08:50:00|1860.2|1857.2|1858.8|1856.8|1860.2|1857.7|1857.5|1854.9|364
1661763300000|2022-08-29 08:55:00|1858.9|1856.9|1859.3|1856.3|1859.5|1857|1857.7|1855.1|262
1661763600000|2022-08-29 09:00:00|1859.4|1856.4|1858.3|1856.3|1859.8|1856.9|1857.9|1855.3|317
1661763900000|2022-08-29 09:05:00|1858.2|1856.2|1858.6|1855.6|1859.5|1857|1857.8|1855.3|334
1661764200000|2022-08-29 09:10:00|1858.2|1856.2|1863.7|1860.7|1864|1861|1858.2|1856|368
1661764500000|2022-08-29 09:15:00|1863.5|1860.5|1862.5|1859.5|1864.8|1862.4|1861.7|1859.1|313
1661764800000|2022-08-29 09:20:00|1862.6|1859.6|1864|1861|1864.4|1861.9|1860.4|1857.6|382
1661765100000|2022-08-29 09:25:00|1864.1|1861.1|1859.9|1857.9|1864.3|1861.6|1859.9|1857.9|169
1661765400000|2022-08-29 09:30:00|1860.3|1857.3|1859.8|1857.8|1860.4|1858.3|1859.5|1856.8|98
1661765700000|2022-08-29 09:35:00|1859.7|1857.7|1859.6|1857.6|1860.2|1857.9|1859.3|1857.2|121
1661766000000|2022-08-29 09:40:00|1859.4|1857.4|1858.5|1856.5|1859.7|1857.7|1858.2|1856.2|118
1661766300000|2022-08-29 09:45:00|1858.4|1856.4|1857.7|1855.7|1859.2|1856.9|1857.6|1855.6|89
1661766600000|2022-08-29 09:50:00|1857.6|1855.6|1858.9|1856.9|1859.1|1857.1|1857.5|1855.5|105
1661766900000|2022-08-29 09:55:00|1859.3|1856.3|1859.8|1857.8|1861.9|1859.3|1858.7|1856.3|281
1661767200000|2022-08-29 10:00:00|1858.9|1856.9|1857.8|1855.8|1860.4|1857.8|1856.5|1854.5|455
1661767500000|2022-08-29 10:05:00|1858.5|1856.5|1858.6|1856.6|1859.4|1857.2|1856.1|1854.1|327
1661767800000|2022-08-29 10:10:00|1857|1855|1859.6|1856.6|1859.6|1857.1|1856.5|1854.5|229
1661768100000|2022-08-29 10:15:00|1859.5|1856.5|1861.5|1858.5|1861.8|1858.8|1859.1|1856.1|261
1661768400000|2022-08-29 10:20:00|1861.4|1858.4|1864|1861|1864|1861|1861.1|1858.1|285
1661768700000|2022-08-29 10:25:00|1863.6|1861.6|1864.6|1862.6|1865.6|1863.2|1863.5|1861|263
1661769000000|2022-08-29 10:30:00|1864.5|1862.5|1866.2|1864.2|1868.1|1865.5|1863.4|1861.4|507
1661769300000|2022-08-29 10:35:00|1866.3|1864.3|1866.7|1863.7|1867.7|1865.2|1865|1863|396
1661769600000|2022-08-29 10:40:00|1866.6|1863.6|1870.5|1867.5|1870.6|1867.8|1866.5|1863.5|343
1661769900000|2022-08-29 10:45:00|1870.4|1867.4|1871.3|1869.3|1872|1870|1869.5|1866.7|356
1661770200000|2022-08-29 10:50:00|1871.4|1869.4|1872|1870|1872.4|1870.4|1869.9|1867.9|274
1661770500000|2022-08-29 10:55:00|1871.9|1869.9|1870.5|1868.5|1872.6|1870.6|1870.2|1868.1|258
1661770800000|2022-08-29 11:00:00|1870.6|1868.6|1869.7|1866.7|1871.5|1869.5|1869|1866.7|295
1661771100000|2022-08-29 11:05:00|1869.2|1867.2|1866.3|1864.3|1869.3|1867.3|1864.7|1862.7|467
1661771400000|2022-08-29 11:10:00|1866.2|1864.2|1866.4|1864.4|1867.7|1865.7|1865.6|1863.6|388
1661771700000|2022-08-29 11:15:00|1866|1864|1867.4|1865.4|1868.4|1866.4|1866|1864|442
1661772000000|2022-08-29 11:20:00|1867.6|1865.6|1864.6|1862.6|1867.8|1865.8|1864.6|1862.6|313
1661772300000|2022-08-29 11:25:00|1864.7|1862.7|1863.7|1861.7|1865.5|1863.2|1863.6|1861.6|296
1661772600000|2022-08-29 11:30:00|1863.8|1861.8|1864.3|1862.3|1865.6|1863.6|1863.7|1861.7|355
1661772900000|2022-08-29 11:35:00|1864.6|1862.6|1863.5|1861.5|1865.7|1863.7|1863.1|1861.1|218
1661773200000|2022-08-29 11:40:00|1863.6|1861.6|1862.2|1860.2|1864.4|1862.4|1862|1860|256
1661773500000|2022-08-29 11:45:00|1862.3|1860.3|1862.4|1860.4|1864.1|1861.8|1861.9|1859.9|305
1661773800000|2022-08-29 11:50:00|1862.2|1860.2|1864.6|1861.6|1864.7|1862.3|1862|1859.8|442
1661774100000|2022-08-29 11:55:00|1864.3|1862.3|1870|1868|1870.2|1868.2|1863.5|1861|474
1661774400000|2022-08-29 12:00:00|1869.9|1867.9|1867.8|1865.8|1870.3|1868.3|1866.3|1864.3|481
1661774700000|2022-08-29 12:05:00|1867.9|1865.9|1865.3|1863.3|1867.9|1865.9|1863.8|1861.4|385
1661775000000|2022-08-29 12:10:00|1865.4|1863.4|1863.6|1861.6|1865.9|1863.9|1861.6|1859.4|450
1661775300000|2022-08-29 12:15:00|1863.5|1861.5|1863.7|1860.7|1865.3|1863.3|1863|1860.5|387
1661775600000|2022-08-29 12:20:00|1863.1|1861.1|1872.1|1869.1|1872.3|1870|1863|1860.6|695
1661775900000|2022-08-29 12:25:00|1872.4|1869.4|1875.7|1873.7|1877|1874.6|1871.5|1868.9|848
1661776200000|2022-08-29 12:30:00|1875.8|1873.8|1876.7|1873.7|1879.2|1876.9|1874.7|1872.3|920
1661776500000|2022-08-29 12:35:00|1876.6|1873.6|1873.8|1871.8|1879.3|1876.7|1872.2|1870|687
1661776800000|2022-08-29 12:40:00|1873.4|1871.4|1873.5|1871.5|1876.1|1873.6|1872|1870|672
1661777100000|2022-08-29 12:45:00|1873.4|1871.4|1879|1876|1879|1876.7|1873.4|1871.3|496
1661777400000|2022-08-29 12:50:00|1878.6|1876.6|1880.3|1877.3|1880.9|1878.3|1878.3|1875.7|504
1661777700000|2022-08-29 12:55:00|1880.2|1877.2|1879.7|1877.7|1881.5|1879.1|1879.2|1876.6|419
1661778000000|2022-08-29 13:00:00|1880.2|1877.2|1875.3|1872.3|1880.4|1877.7|1874.6|1871.6|716
1661778300000|2022-08-29 13:05:00|1875.4|1872.4|1877.2|1874.2|1878.3|1875.4|1874.4|1871.4|640
1661778600000|2022-08-29 13:10:00|1877.1|1874.1|1871|1868|1877.5|1874.5|1870|1867.4|686
1661778900000|2022-08-29 13:15:00|1871.4|1868.4|1876.1|1873.1|1877.4|1874.9|1870.9|1868|728
1661779200000|2022-08-29 13:20:00|1876.3|1873.3|1875.9|1872.9|1878.5|1875.9|1875.5|1872.5|467
1661779500000|2022-08-29 13:25:00|1875.7|1872.7|1873.1|1870.1|1877.9|1874.9|1871.2|1868.8|623
1661779800000|2022-08-29 13:30:00|1873.2|1870.2|1872.1|1869.1|1877.8|1875.3|1869|1867|794
1661780100000|2022-08-29 13:35:00|1872.4|1869.4|1875.3|1872.3|1876.3|1873.3|1870|1867.3|923
1661780400000|2022-08-29 13:40:00|1875.4|1872.4|1876.2|1873.2|1876.8|1874.2|1871.9|1868.9|732
1661780700000|2022-08-29 13:45:00|1876.3|1873.3|1880.7|1878.7|1881.8|1879.2|1875.4|1872.7|862
1661781000000|2022-08-29 13:50:00|1880.6|1878.6|1879.4|1877.4|1884.1|1882.1|1878.9|1876.7|788
1661781300000|2022-08-29 13:55:00|1879.3|1877.3|1878.7|1876.7|1882.8|1880.3|1878.3|1876.3|610
1661781600000|2022-08-29 14:00:00|1878.6|1876.6|1881|1879|1882.6|1880.6|1878.4|1876.4|564
1661781900000|2022-08-29 14:05:00|1881.2|1879.2|1883.8|1881.8|1885.3|1883.3|1881.1|1879.1|520
1661782200000|2022-08-29 14:10:00|1883.7|1881.7|1887.2|1885.2|1888.3|1886.3|1883.7|1881.7|613
1661782500000|2022-08-29 14:15:00|1887.3|1885.3|1889|1886|1890.8|1888.8|1887.3|1885.2|612
1661782800000|2022-08-29 14:20:00|1888.9|1885.9|1888.9|1885.9|1892.9|1890.5|1888.3|1885.7|720
1661783100000|2022-08-29 14:25:00|1888.7|1885.7|1886.8|1883.8|1891.8|1889.1|1886.8|1883.8|524
1661783400000|2022-08-29 14:30:00|1886.6|1883.6|1885|1882|1888.7|1885.7|1884.3|1881.5|554
1661783700000|2022-08-29 14:35:00|1884.8|1881.8|1881.1|1879.1|1884.8|1881.9|1881.1|1878.5|505
1661784000000|2022-08-29 14:40:00|1881.2|1879.2|1882.3|1880.3|1883.8|1881.3|1880.2|1877.7|535
1661784300000|2022-08-29 14:45:00|1882.4|1880.4|1880.1|1878.1|1882.6|1880.6|1879.3|1876.9|474
1661784600000|2022-08-29 14:50:00|1880|1878|1881.1|1878.1|1882.3|1879.6|1879.5|1877|557
1661784900000|2022-08-29 14:55:00|1881.2|1878.2|1881|1878|1881.9|1879.5|1879|1876.9|485
1661785200000|2022-08-29 15:00:00|1880.9|1877.9|1885.9|1883.9|1887.6|1885|1880.1|1877.8|549
1661785500000|2022-08-29 15:05:00|1885.8|1883.8|1886.3|1884.3|1888|1885.6|1884.7|1882.7|409
1661785800000|2022-08-29 15:10:00|1886.2|1884.2|1886.4|1884.4|1887|1884.8|1884.6|1882.3|419
1661786100000|2022-08-29 15:15:00|1886.3|1884.3|1887.1|1884.1|1888.2|1885.7|1886|1883.5|300
1661786400000|2022-08-29 15:20:00|1887|1884|1887.3|1884.3|1888.7|1885.9|1885.7|1883.1|396
1661786700000|2022-08-29 15:25:00|1887.4|1884.4|1886.4|1883.4|1888.3|1885.4|1886|1883.1|424
1661787000000|2022-08-29 15:30:00|1886.3|1883.3|1888.6|1886.6|1889.7|1887|1886.1|1883.1|392
1661787300000|2022-08-29 15:35:00|1889|1886|1887.6|1885.6|1890.2|1887.7|1887.3|1884.9|421
1661787600000|2022-08-29 15:40:00|1887.7|1885.7|1885.1|1883.1|1888.5|1886.1|1885.1|1883|427
1661787900000|2022-08-29 15:45:00|1885.2|1883.2|1887.2|1884.2|1887.2|1884.7|1884.8|1882.5|465
1661788200000|2022-08-29 15:50:00|1887.1|1884.1|1886.1|1883.1|1888.2|1885.7|1885.1|1882.1|398
1661788500000|2022-08-29 15:55:00|1886.2|1883.2|1887.6|1884.6|1888|1885.1|1885.2|1882.6|405
1661788800000|2022-08-29 16:00:00|1887.7|1884.7|1889|1886|1889.7|1886.8|1886.4|1884.1|375
1661789100000|2022-08-29 16:05:00|1889.1|1886.1|1887.1|1885.1|1890.1|1887.4|1886.8|1884.4|377
1661789400000|2022-08-29 16:10:00|1887.2|1885.2|1888|1885|1888.5|1885.9|1886.9|1884.5|285
1661789700000|2022-08-29 16:15:00|1888.1|1885.1|1888.8|1885.8|1889.7|1887.2|1887.8|1885.1|220
1661790000000|2022-08-29 16:20:00|1888.9|1885.9|1886.9|1883.9|1889.1|1886.6|1886.4|1883.7|325
1661790300000|2022-08-29 16:25:00|1886.8|1883.8|1885.4|1883.4|1887.1|1884.5|1885|1882.5|270
1661790600000|2022-08-29 16:30:00|1885.3|1883.3|1884.1|1881.1|1885.9|1883.5|1883.6|1881|310
1661790900000|2022-08-29 16:35:00|1884.2|1881.2|1883|1880|1884.3|1881.9|1882.4|1880|273
1661791200000|2022-08-29 16:40:00|1883.1|1880.1|1883.4|1881.4|1884.2|1882|1882.1|1879.8|329
1661791500000|2022-08-29 16:45:00|1883.3|1881.3|1883.8|1880.8|1884.4|1882.1|1882.7|1880.2|265
1661791800000|2022-08-29 16:50:00|1883.2|1881.2|1883.5|1880.5|1883.9|1881.5|1882.2|1879.9|249
1661792100000|2022-08-29 16:55:00|1883.6|1880.6|1882.5|1880.5|1883.6|1881.1|1882.2|1879.8|153
1661792400000|2022-08-29 17:00:00|1883.3|1880.3|1882.3|1880.3|1884.1|1881.7|1882.2|1879.8|358
1661792700000|2022-08-29 17:05:00|1882.2|1880.2|1880.8|1878.8|1883.3|1880.8|1880.7|1878.3|241
1661793000000|2022-08-29 17:10:00|1880.9|1878.9|1880.5|1878.5|1882.2|1879.8|1880.1|1877.8|171
1661793300000|2022-08-29 17:15:00|1880.6|1878.6|1878.9|1876.9|1880.9|1878.8|1878.3|1876.3|201
1661793600000|2022-08-29 17:20:00|1878.8|1876.8|1879.9|1877.9|1880.8|1878.4|1878.7|1876.3|226
1661793900000|2022-08-29 17:25:00|1880|1878|1878.6|1876.6|1880.5|1878|1878.4|1875.8|357
1661794200000|2022-08-29 17:30:00|1879.2|1876.2|1880.3|1878.3|1881.3|1879|1878.5|1876.1|259
1661794500000|2022-08-29 17:35:00|1880.6|1877.6|1879.1|1876.1|1881.1|1878.4|1878.5|1875.9|188
1661794800000|2022-08-29 17:40:00|1879.2|1876.2|1879.9|1876.9|1880|1877.4|1877.8|1875.3|206
1661795100000|2022-08-29 17:45:00|1879.5|1877.5|1880.2|1877.2|1880.9|1878.4|1879.3|1877|234
1661795400000|2022-08-29 17:50:00|1880.1|1877.1|1880.3|1877.3|1881|1878.3|1879.1|1876.6|241
1661795700000|2022-08-29 17:55:00|1879.8|1877.8|1881.5|1879.5|1882.6|1879.8|1879.7|1877.3|335
1661796000000|2022-08-29 18:00:00|1881.6|1879.6|1884|1881|1885.5|1882.6|1881.6|1878.8|320
1661796300000|2022-08-29 18:05:00|1884.1|1881.1|1883.6|1880.6|1884.4|1881.9|1882.8|1880|251
1661796600000|2022-08-29 18:10:00|1883.7|1880.7|1882.8|1879.8|1884|1881.3|1882.3|1879.3|324
1661796900000|2022-08-29 18:15:00|1882.9|1879.9|1879.5|1876.5|1883.2|1880.2|1878.4|1875.5|456
1661797200000|2022-08-29 18:20:00|1878.9|1876.9|1879.1|1876.1|1879.7|1877.2|1878.1|1875.5|319
1661797500000|2022-08-29 18:25:00|1879.2|1876.2|1879|1877|1879.6|1877.2|1878.2|1875.9|269
1661797800000|2022-08-29 18:30:00|1879.1|1877.1|1882.5|1880.5|1884.4|1881.4|1878.2|1875.8|292
1661798100000|2022-08-29 18:35:00|1882.4|1880.4|1883.8|1880.8|1885.6|1883|1882|1879.4|246
1661798400000|2022-08-29 18:40:00|1883.7|1880.7|1884.1|1882.1|1885.1|1882.5|1883.5|1880.5|221
1661798700000|2022-08-29 18:45:00|1884.3|1882.3|1883.1|1880.1|1884.3|1882.3|1882.9|1880|241
1661799000000|2022-08-29 18:50:00|1883.2|1880.2|1881.6|1879.6|1883.2|1880.6|1881.6|1879|187
1661799300000|2022-08-29 18:55:00|1881.5|1879.5|1880.7|1878.7|1882.2|1879.5|1879.4|1876.8|249
1661799600000|2022-08-29 19:00:00|1881.2|1878.2|1881.6|1878.6|1881.7|1879.1|1879.7|1877.1|277
1661799900000|2022-08-29 19:05:00|1881.7|1878.7|1882.1|1879.1|1882.3|1879.8|1880.2|1877.6|229
1661800200000|2022-08-29 19:10:00|1882.3|1879.3|1880|1877|1882.5|1879.7|1879.3|1876.8|271
1661800500000|2022-08-29 19:15:00|1879.9|1876.9|1877.4|1875.4|1880.7|1878.1|1877.3|1874.8|304
1661800800000|2022-08-29 19:20:00|1877.5|1875.5|1878.2|1876.2|1879|1876.6|1877.2|1874.7|286
1661801100000|2022-08-29 19:25:00|1878.8|1875.8|1876.5|1874.5|1878.9|1876.2|1876.4|1874.2|234
1661801400000|2022-08-29 19:30:00|1876.4|1874.4|1878.3|1875.3|1879.1|1876.5|1876.4|1874.1|185
1661801700000|2022-08-29 19:35:00|1878.4|1875.4|1877.5|1874.5|1878.4|1875.6|1876.2|1873.6|213
1661802000000|2022-08-29 19:40:00|1877.6|1874.6|1876.4|1874.4|1877.6|1874.8|1876|1873.5|172
1661802300000|2022-08-29 19:45:00|1876.9|1873.9|1876.4|1873.4|1877|1874.4|1875.1|1872.6|142
1661802600000|2022-08-29 19:50:00|1876.5|1873.5|1878.2|1875.2|1878.4|1875.4|1875.1|1872.5|204
1661802900000|2022-08-29 19:55:00|1877.9|1874.9|1878.4|1875.4|1878.8|1876.2|1877.7|1874.7|171
1661803200000|2022-08-29 20:00:00|1878.5|1875.5|1878.1|1875.1|1879.4|1876.4|1877.7|1874.7|152
1661803500000|2022-08-29 20:05:00|1878.2|1875.2|1877.7|1875.7|1878.9|1876.3|1877.5|1875|85
1661803800000|2022-08-29 20:10:00|1877.6|1875.6|1878.1|1875.1|1878.3|1875.7|1877.5|1874.8|71
1661804100000|2022-08-29 20:15:00|1878|1875|1878.3|1875.3|1878.5|1875.5|1877.7|1874.7|69
1661804400000|2022-08-29 20:20:00|1878.4|1875.4|1878.1|1875.1|1878.8|1875.8|1878.1|1875.1|52
1661804700000|2022-08-29 20:25:00|1878.2|1875.2|1878.4|1875.4|1879|1876.2|1877.8|1875.1|76
1661805000000|2022-08-29 20:30:00|1878.5|1875.5|1879.2|1876.2|1879.6|1876.6|1878.1|1875.1|74
1661805300000|2022-08-29 20:35:00|1879.4|1876.4|1880.1|1877.1|1880.3|1877.3|1879.3|1876.3|63
1661805600000|2022-08-29 20:40:00|1880|1877|1878.9|1875.9|1880.1|1877.1|1878.6|1875.6|55
1661805900000|2022-08-29 20:45:00|1879|1876|1878.7|1875.7|1879.4|1876.4|1878.2|1875.2|87
1661806200000|2022-08-29 20:50:00|1878.5|1875.5|1879.2|1876.2|1879.4|1876.4|1878.4|1875.4|79
1661806500000|2022-08-29 20:55:00|1879|1876|1877.5|1874.5|1880.8|1877|1876.8|1870.5|215
1661810400000|2022-08-29 22:00:00|1881.6|1873.2|1879.3|1876.3|1882.2|1876.8|1878.2|1872.6|268
1661810700000|2022-08-29 22:05:00|1879.2|1876.2|1878.6|1875.6|1879.8|1876.8|1877.9|1874.9|170
1661811000000|2022-08-29 22:10:00|1878.7|1875.7|1878.3|1875.3|1878.8|1875.8|1878|1875|153
1661811300000|2022-08-29 22:15:00|1878.4|1875.4|1878.4|1875.4|1878.6|1875.7|1877.4|1874.4|116
1661811600000|2022-08-29 22:20:00|1878.7|1875.7|1877.7|1874.7|1878.7|1875.7|1877.5|1874.5|79
1661811900000|2022-08-29 22:25:00|1877.8|1874.8|1877.2|1874.2|1878|1875|1877|1874|80
1661812200000|2022-08-29 22:30:00|1877.1|1874.1|1877.9|1874.9|1878.2|1875.2|1876.6|1874|123
1661812500000|2022-08-29 22:35:00|1878|1875|1877.9|1874.9|1878.1|1875.4|1877.3|1874.6|52
1661812800000|2022-08-29 22:40:00|1878|1875|1877.9|1874.9|1878.3|1875.6|1877.3|1874.8|78
1661813100000|2022-08-29 22:45:00|1877.8|1874.8|1878.1|1875.1|1878.4|1876.1|1877.1|1874.6|84
1661813400000|2022-08-29 22:50:00|1878.2|1875.2|1877|1874|1878.3|1875.6|1876.5|1873.9|82
1661813700000|2022-08-29 22:55:00|1877.1|1874.1|1877|1874|1877.7|1874.8|1876.2|1873.8|89
1661814000000|2022-08-29 23:00:00|1876.4|1874.4|1876.3|1873.3|1876.9|1874.5|1874.7|1872.5|145
1661814300000|2022-08-29 23:05:00|1876.1|1873.1|1875.4|1873.4|1876.6|1873.9|1875|1872.7|136
1661814600000|2022-08-29 23:10:00|1875.5|1873.5|1875.8|1872.8|1876.5|1873.8|1875.1|1872.6|108
1661814900000|2022-08-29 23:15:00|1875.9|1872.9|1876.4|1873.4|1876.8|1874.5|1875.3|1872.8|99
1661815200000|2022-08-29 23:20:00|1876.6|1873.6|1876.5|1874.5|1877.2|1874.5|1875.9|1873.3|121
1661815500000|2022-08-29 23:25:00|1876.9|1873.9|1877.9|1874.9|1878.1|1875.3|1876.5|1873.8|104
1661815800000|2022-08-29 23:30:00|1878|1875|1878.7|1875.7|1879.1|1876.1|1877.4|1874.9|114
1661816100000|2022-08-29 23:35:00|1878.6|1875.6|1879|1876|1879.1|1876.8|1878|1875.2|118
1661816400000|2022-08-29 23:40:00|1878.9|1875.9|1881.1|1878.1|1881.2|1878.2|1878.7|1875.7|112
1661816700000|2022-08-29 23:45:00|1881|1878|1881.5|1878.5|1881.8|1879.1|1880|1877|184
1661817000000|2022-08-29 23:50:00|1881.7|1878.7|1881.1|1878.1|1882|1879.6|1880.4|1877.4|194
1661817300000|2022-08-29 23:55:00|1881.2|1878.2|1881|1878|1882.2|1879.4|1880.6|1877.7|202
1661817600000|2022-08-30 00:00:00|1881.1|1878.1|1880.5|1877.5|1882|1879.3|1879.8|1876.8|370
1661817900000|2022-08-30 00:05:00|1880.4|1877.4|1881|1878|1882|1879.2|1880.2|1877.2|257
1661818200000|2022-08-30 00:10:00|1881.1|1878.1|1879|1876|1881.8|1879.4|1878.7|1875.8|260
1661818500000|2022-08-30 00:15:00|1879.1|1876.1|1879.9|1876.9|1880.8|1878.3|1878.8|1875.8|245
1661818800000|2022-08-30 00:20:00|1879.8|1876.8|1878.6|1875.6|1880|1877.7|1878|1875.2|236
1661819100000|2022-08-30 00:25:00|1878.7|1875.7|1879.4|1876.4|1879.8|1876.9|1878|1875.1|250
1661819400000|2022-08-30 00:30:00|1879.3|1876.3|1878.2|1875.2|1880.3|1877.4|1877.7|1874.7|206
1661819700000|2022-08-30 00:35:00|1877.8|1875.8|1876.3|1873.3|1878.3|1875.9|1875.5|1873|228
1661820000000|2022-08-30 00:40:00|1876.4|1873.4|1875.9|1872.9|1876.8|1874.4|1875.2|1872.6|203
1661820300000|2022-08-30 00:45:00|1875.6|1873.6|1876.6|1873.6|1877.8|1875.4|1875.4|1872.8|263
1661820600000|2022-08-30 00:50:00|1876.4|1873.4|1875.8|1873.8|1877.6|1875.4|1875.3|1872.8|283
1661820900000|2022-08-30 00:55:00|1876.2|1873.2|1877.1|1874.1|1878.2|1875.8|1875.4|1872.9|249
1661821200000|2022-08-30 01:00:00|1876.6|1874.6|1877.5|1875.5|1879.5|1876.9|1876.5|1874.1|444
1661821500000|2022-08-30 01:05:00|1877.6|1875.6|1879.8|1877.8|1880.4|1877.9|1877.4|1874.9|306
1661821800000|2022-08-30 01:10:00|1879.9|1877.9|1878.7|1875.7|1880.9|1878.1|1878.1|1875.5|286
1661822100000|2022-08-30 01:15:00|1878.6|1875.6|1879|1876|1881.1|1878.1|1877.8|1875.1|509
1661822400000|2022-08-30 01:20:00|1879.2|1876.2|1878.3|1875.3|1879.9|1877.2|1877.5|1875.1|461
1661822700000|2022-08-30 01:25:00|1878.2|1875.2|1878.8|1875.8|1879.2|1877|1877|1874.1|375
1661823000000|2022-08-30 01:30:00|1878.7|1875.7|1876.3|1873.3|1878.7|1875.8|1876|1873.2|446
1661823300000|2022-08-30 01:35:00|1876.2|1873.2|1874.2|1871.2|1876.5|1874.2|1873.4|1870.7|389
1661823600000|2022-08-30 01:40:00|1873.6|1871.6|1873.6|1871.6|1874.4|1871.9|1872.6|1870|333
1661823900000|2022-08-30 01:45:00|1873.5|1871.5|1872|1869|1874.6|1872.1|1871.6|1868.9|288
1661824200000|2022-08-30 01:50:00|1872.1|1869.1|1871.9|1868.9|1872.1|1869.7|1870.3|1867.6|322
1661824500000|2022-08-30 01:55:00|1871.5|1869.5|1871.1|1868.1|1872.5|1869.9|1870.5|1867.9|335
1661824800000|2022-08-30 02:00:00|1871.3|1868.3|1868.8|1866.8|1871.5|1869|1868.6|1865.9|422
1661825100000|2022-08-30 02:05:00|1869|1867|1869.7|1867.7|1871|1868.5|1868.6|1866|488
1661825400000|2022-08-30 02:10:00|1869.6|1867.6|1869.6|1867.6|1871.3|1868.9|1869.6|1867|284
1661825700000|2022-08-30 02:15:00|1869.7|1867.7|1868.2|1866.2|1870.1|1867.7|1867.5|1865.2|266
1661826000000|2022-08-30 02:20:00|1868.1|1866.1|1867.6|1865.6|1869.1|1866.9|1867.5|1864.7|209
1661826300000|2022-08-30 02:25:00|1867.7|1865.7|1867.7|1865.7|1868.9|1866.5|1867.4|1864.8|286
1661826600000|2022-08-30 02:30:00|1867.6|1865.6|1869|1866|1869.6|1867.6|1867.6|1865.6|330
1661826900000|2022-08-30 02:35:00|1869.1|1866.1|1870.2|1867.2|1870.5|1868.1|1867.7|1865.1|331
1661827200000|2022-08-30 02:40:00|1870.3|1867.3|1868.7|1865.7|1870.3|1867.3|1868.3|1865.3|231
1661827500000|2022-08-30 02:45:00|1868.8|1865.8|1870.5|1867.5|1870.7|1868.1|1868.4|1865.4|352
1661827800000|2022-08-30 02:50:00|1870.6|1867.6|1870.2|1867.2|1871.3|1868.8|1869.6|1866.6|337
1661828100000|2022-08-30 02:55:00|1870.3|1867.3|1869.4|1866.4|1870.8|1868.3|1868.8|1866.1|227
1661828400000|2022-08-30 03:00:00|1869.3|1866.3|1869.4|1866.4|1870.4|1867.6|1868.6|1866|306
1661828700000|2022-08-30 03:05:00|1869.2|1866.2|1868.5|1865.5|1869.4|1866.9|1868.1|1865.1|243
1661829000000|2022-08-30 03:10:00|1868.4|1865.4|1869.4|1866.4|1870|1867.6|1868|1865.3|412
1661829300000|2022-08-30 03:15:00|1869.3|1866.3|1867.3|1864.3|1869.4|1866.9|1867.3|1864.3|233
1661829600000|2022-08-30 03:20:00|1866.8|1864.8|1866.5|1864.5|1867.8|1865.6|1866.4|1863.6|227
1661829900000|2022-08-30 03:25:00|1866.4|1864.4|1866.5|1864.5|1867.3|1864.9|1865.7|1863.2|204
1661830200000|2022-08-30 03:30:00|1866.6|1864.6|1868.6|1866.6|1869.3|1866.8|1866.5|1864.5|186
1661830500000|2022-08-30 03:35:00|1868.8|1866.8|1867.8|1865.8|1869.2|1866.9|1867.3|1865.3|129
1661830800000|2022-08-30 03:40:00|1867.7|1865.7|1869.8|1866.8|1870.3|1867.3|1867.6|1865.1|327
1661831100000|2022-08-30 03:45:00|1869.7|1866.7|1871.4|1868.4|1871.4|1868.4|1869.6|1866.6|233
1661831400000|2022-08-30 03:50:00|1871.5|1868.5|1870.4|1867.4|1871.9|1868.9|1870.3|1867.3|112
1661831700000|2022-08-30 03:55:00|1870.6|1867.6|1871|1868|1871|1868|1869.8|1866.8|146
1661832000000|2022-08-30 04:00:00|1870.8|1867.8|1869.8|1866.8|1870.9|1867.9|1868.9|1865.9|228
1661832300000|2022-08-30 04:05:00|1869.7|1866.7|1870.2|1867.2|1870.4|1867.4|1869.2|1866.2|137
1661832600000|2022-08-30 04:10:00|1870.3|1867.3|1871.9|1868.9|1871.9|1868.9|1870.2|1867.2|132
1661832900000|2022-08-30 04:15:00|1871.7|1868.7|1872.8|1869.8|1873|1870|1871.4|1868.4|173
1661833200000|2022-08-30 04:20:00|1872.9|1869.9|1874.6|1871.6|1875|1872|1872.5|1869.5|205
1661833500000|2022-08-30 04:25:00|1874.5|1871.5|1874.4|1871.4|1874.9|1871.9|1873.4|1870.6|194
1661833800000|2022-08-30 04:30:00|1874.3|1871.3|1876.1|1873.1|1876.5|1873.5|1874.1|1871.1|277
1661834100000|2022-08-30 04:35:00|1876.2|1873.2|1876.4|1873.4|1876.7|1874.1|1875.3|1872.9|233
1661834400000|2022-08-30 04:40:00|1876.3|1873.3|1875.1|1873.1|1877.3|1874.6|1874.9|1872.4|139
1661834700000|2022-08-30 04:45:00|1875|1873|1874.8|1872.8|1876.1|1873.6|1874.6|1872.1|196
1661835000000|2022-08-30 04:50:00|1874.9|1872.9|1874|1871|1875.3|1873|1873.4|1871|170
1661835300000|2022-08-30 04:55:00|1873.8|1870.8|1874.4|1871.4|1874.5|1871.8|1873.3|1870.6|152
1661835600000|2022-08-30 05:00:00|1874.5|1871.5|1874.1|1871.1|1874.7|1871.7|1873.1|1870.1|168
1661835900000|2022-08-30 05:05:00|1874|1871|1873|1870|1874.1|1871.1|1872.6|1869.6|165
1661836200000|2022-08-30 05:10:00|1872.9|1869.9|1872.5|1869.5|1873.8|1871.1|1871.8|1869.2|221
1661836500000|2022-08-30 05:15:00|1872.8|1869.8|1871.5|1868.5|1873|1870|1870.5|1867.8|290
1661836800000|2022-08-30 05:20:00|1871.4|1868.4|1871|1868|1871.7|1869.4|1870|1867.2|231
1661837100000|2022-08-30 05:25:00|1871.1|1868.1|1872.3|1869.3|1872.5|1870|1869.8|1867.2|216
1661837400000|2022-08-30 05:30:00|1872.4|1869.4|1872.8|1869.8|1873.4|1870.6|1871.1|1868.1|453
1661837700000|2022-08-30 05:35:00|1872.6|1869.6|1873.9|1870.9|1874.9|1871.9|1872.2|1869.5|316
1661838000000|2022-08-30 05:40:00|1874|1871|1874.6|1871.6|1875.2|1872.2|1873|1870|303
1661838300000|2022-08-30 05:45:00|1874.5|1871.5|1871.9|1868.9|1875.1|1872.1|1871.9|1868.9|322
1661838600000|2022-08-30 05:50:00|1872|1869|1872.8|1870.8|1874|1871.1|1871.3|1868.3|352
1661838900000|2022-08-30 05:55:00|1872.7|1870.7|1874.1|1871.1|1874.8|1871.8|1872.7|1869.8|413
1661839200000|2022-08-30 06:00:00|1874|1871|1875.1|1872.1|1876.4|1873.4|1873.8|1870.8|404
1661839500000|2022-08-30 06:05:00|1875|1872|1873.4|1870.4|1875.6|1872.6|1873.2|1870.2|421
1661839800000|2022-08-30 06:10:00|1873.6|1870.6|1874.5|1872.5|1876|1873|1873.4|1870.4|369
1661840100000|2022-08-30 06:15:00|1874.6|1872.6|1873.9|1870.9|1875.7|1872.7|1872.7|1869.7|479
1661840400000|2022-08-30 06:20:00|1874.2|1871.2|1873.6|1871.6|1875.1|1872.6|1873.2|1870.6|367
1661840700000|2022-08-30 06:25:00|1873.5|1871.5|1872.8|1869.8|1874.6|1871.9|1872.4|1869.4|399
1661841000000|2022-08-30 06:30:00|1872.3|1869.3|1872.9|1869.9|1873.8|1870.8|1872.3|1869.3|403
1661841300000|2022-08-30 06:35:00|1873|1870|1873.6|1870.6|1874|1871.2|1872.3|1869.6|247
1661841600000|2022-08-30 06:40:00|1873.7|1870.7|1874.1|1871.1|1874.8|1872|1872.7|1869.7|320
1661841900000|2022-08-30 06:45:00|1874|1871|1876.4|1873.4|1876.7|1873.7|1872.7|1870.2|446
1661842200000|2022-08-30 06:50:00|1876.5|1873.5|1873.8|1870.8|1876.6|1873.6|1871.4|1868.8|500
1661842500000|2022-08-30 06:55:00|1873.1|1871.1|1874.6|1871.6|1876|1873.5|1873.1|1870.9|563
1661842800000|2022-08-30 07:00:00|1874.5|1871.5|1873|1870|1874.7|1871.7|1871|1868.2|694
1661843100000|2022-08-30 07:05:00|1873.1|1870.1|1874.2|1871.2|1875|1872|1872|1869.5|600
1661843400000|2022-08-30 07:10:00|1874.4|1871.4|1872.9|1869.9|1875.8|1872.8|1871.3|1868.8|541
1661843700000|2022-08-30 07:15:00|1872.8|1869.8|1869.1|1867.1|1872.9|1870.6|1868.4|1866|509
1661844000000|2022-08-30 07:20:00|1869.2|1867.2|1870.9|1867.9|1872.9|1870.3|1868.8|1866.5|614
1661844300000|2022-08-30 07:25:00|1870.8|1867.8|1872.4|1870.4|1872.9|1870.5|1869.4|1867.1|482
1661844600000|2022-08-30 07:30:00|1872.5|1870.5|1875|1872|1875.4|1872.5|1871.5|1869.1|586
1661844900000|2022-08-30 07:35:00|1875.2|1872.2|1878|1876|1879.4|1876.9|1874.8|1871.8|689
1661845200000|2022-08-30 07:40:00|1878.1|1876.1|1877.4|1875.4|1881.3|1878.3|1876.5|1873.9|688
1661845500000|2022-08-30 07:45:00|1877.3|1875.3|1877.1|1875.1|1878.6|1875.9|1876.5|1874|329
1661845800000|2022-08-30 07:50:00|1877|1875|1874.5|1872.5|1878|1875.4|1874.1|1871.3|412
1661846100000|2022-08-30 07:55:00|1874.4|1872.4|1873.5|1870.5|1875.7|1872.7|1872.6|1870.1|445
1661846400000|2022-08-30 08:00:00|1873.6|1870.6|1880.8|1877.8|1880.8|1877.8|1872.5|1870.1|777
1661846700000|2022-08-30 08:05:00|1880.7|1877.7|1882.9|1879.9|1883.2|1880.2|1879.1|1876.6|596
1661847000000|2022-08-30 08:10:00|1884|1881|1884.2|1882.2|1885.2|1882.6|1881.9|1879.2|430
1661847300000|2022-08-30 08:15:00|1884.3|1882.3|1884.4|1882.4|1886.1|1883.8|1883.4|1881|355
1661847600000|2022-08-30 08:20:00|1884.5|1882.5|1879.5|1877.5|1885.1|1882.6|1878.9|1876.9|372
1661847900000|2022-08-30 08:25:00|1879.4|1877.4|1882|1879|1883|1880.5|1879.4|1877.2|305
1661848200000|2022-08-30 08:30:00|1882.1|1879.1|1880.4|1878.4|1883.7|1881.4|1880.3|1877.7|344
1661848500000|2022-08-30 08:35:00|1880.3|1878.3|1880.1|1878.1|1881|1878.7|1879.1|1876.8|328
1661848800000|2022-08-30 08:40:00|1880|1878|1877.3|1874.3|1880.7|1878.2|1877|1874.3|304
1661849100000|2022-08-30 08:45:00|1877.4|1874.4|1877.2|1875.2|1877.8|1875.5|1875.8|1873.2|365
1661849400000|2022-08-30 08:50:00|1877.1|1875.1|1878.6|1875.6|1879.3|1876.5|1876.3|1873.6|492
1661849700000|2022-08-30 08:55:00|1878.3|1875.3|1876.6|1874.6|1879.5|1876.6|1876.4|1874.3|299
1661850000000|2022-08-30 09:00:00|1876.7|1874.7|1874.9|1871.9|1878.1|1875.7|1874.1|1871.4|511
1661850300000|2022-08-30 09:05:00|1874.2|1872.2|1873|1870|1874.9|1872.7|1868.6|1866.6|575
1661850600000|2022-08-30 09:10:00|1873.3|1870.3|1873.7|1871.7|1875.2|1872.8|1870.7|1868.2|639
1661850900000|2022-08-30 09:15:00|1873.8|1871.8|1873|1871|1875.1|1872.8|1872.4|1870.3|447
1661851200000|2022-08-30 09:20:00|1872.9|1870.9|1873.6|1870.6|1875.7|1873.4|1872.3|1869.9|425
1661851500000|2022-08-30 09:25:00|1873.7|1870.7|1872.8|1870.8|1873.9|1871.5|1871.7|1869.7|404
1661851800000|2022-08-30 09:30:00|1872.7|1870.7|1874.9|1872.9|1876|1873.5|1872.1|1870.1|410
1661852100000|2022-08-30 09:35:00|1874.8|1872.8|1875.7|1873.7|1876.1|1874|1873.8|1871.6|255
1661852400000|2022-08-30 09:40:00|1875.6|1873.6|1872.5|1870.5|1876.1|1874.1|1872.2|1869.9|240
1661852700000|2022-08-30 09:45:00|1872.4|1870.4|1873|1871|1874.1|1872.1|1872.1|1869.8|304
1661853000000|2022-08-30 09:50:00|1872.9|1870.9|1874.1|1872.1|1874.9|1872.6|1872.3|1870.2|410
1661853300000|2022-08-30 09:55:00|1874.2|1872.2|1874.2|1872.2|1875.2|1873.2|1873.5|1871.5|235
1661853600000|2022-08-30 10:00:00|1874.3|1872.3|1872.7|1870.7|1874.3|1872.3|1872|1869.7|251
1661853900000|2022-08-30 10:05:00|1872.8|1870.8|1870.8|1868.8|1874.9|1872.5|1870.6|1868.6|267
1661854200000|2022-08-30 10:10:00|1870.7|1868.7|1872.5|1870.5|1873.9|1871.4|1870.6|1868.3|443
1661854500000|2022-08-30 10:15:00|1872.4|1870.4|1871.8|1868.8|1872.4|1870.4|1869.8|1867.2|381
1661854800000|2022-08-30 10:20:00|1872.1|1869.1|1873.3|1870.3|1874.1|1871.1|1870.8|1867.8|333
1661855100000|2022-08-30 10:25:00|1873.1|1870.1|1873.7|1870.7|1874|1871|1872.4|1869.4|297
1661855400000|2022-08-30 10:30:00|1873.6|1870.6|1873.2|1870.2|1873.9|1870.9|1872|1869|445
1661855700000|2022-08-30 10:35:00|1873.3|1870.3|1870.1|1867.1|1873.3|1870.3|1870|1867|433
1661856000000|2022-08-30 10:40:00|1870|1867|1872.1|1869.1|1872.5|1869.5|1868.9|1865.9|368
1661856300000|2022-08-30 10:45:00|1871.9|1868.9|1869|1866|1872|1869|1868.1|1865.3|462
1661856600000|2022-08-30 10:50:00|1869.1|1866.1|1870.5|1867.5|1871.3|1869.1|1868.6|1866|442
1661856900000|2022-08-30 10:55:00|1870.3|1867.3|1871.2|1868.2|1871.9|1869.2|1869.1|1866.7|455
1661857200000|2022-08-30 11:00:00|1870.9|1867.9|1871.6|1869.6|1872.2|1869.8|1870.3|1867.3|299
1661857500000|2022-08-30 11:05:00|1871.5|1869.5|1872|1870|1874.2|1872.2|1870.4|1868|333
1661857800000|2022-08-30 11:10:00|1871.8|1869.8|1873.6|1871.6|1874.2|1871.8|1870.6|1868.4|228
1661858100000|2022-08-30 11:15:00|1873.7|1871.7|1871.9|1869.9|1874.7|1872.4|1871.4|1869.3|264
1661858400000|2022-08-30 11:20:00|1872|1870|1872.9|1870.9|1873.6|1871|1871.4|1869.4|266
1661858700000|2022-08-30 11:25:00|1872.8|1870.8|1872.2|1870.2|1873.6|1871|1871.9|1869.7|294
1661859000000|2022-08-30 11:30:00|1872.3|1870.3|1872.4|1870.4|1873.3|1870.9|1871.7|1869.7|304
1661859300000|2022-08-30 11:35:00|1872.2|1870.2|1868.8|1866.8|1872.6|1870.4|1868.7|1866.3|280
1661859600000|2022-08-30 11:40:00|1868.7|1866.7|1869.4|1867.4|1870.1|1868.1|1868.5|1866.4|233
1661859900000|2022-08-30 11:45:00|1869.3|1867.3|1868.9|1866.9|1870.3|1868.1|1868.9|1866.7|167
1661860200000|2022-08-30 11:50:00|1868.8|1866.8|1866.8|1864.8|1868.9|1866.9|1866.4|1864.1|335
1661860500000|2022-08-30 11:55:00|1866.9|1864.9|1869.7|1867.7|1870.2|1867.9|1866.8|1864.5|296
1661860800000|2022-08-30 12:00:00|1870.1|1867.1|1866.7|1864.7|1870.2|1867.7|1866|1864|445
1661861100000|2022-08-30 12:05:00|1867|1864|1867.1|1865.1|1868.3|1865.9|1866.1|1863.7|452
1661861400000|2022-08-30 12:10:00|1867|1865|1870|1868|1870.6|1868.1|1866.6|1864.3|379
1661861700000|2022-08-30 12:15:00|1869.9|1867.9|1868.8|1865.8|1870.9|1868.3|1867.7|1865.2|542
1661862000000|2022-08-30 12:20:00|1869.1|1866.1|1871.2|1868.2|1871.5|1868.5|1864.9|1862.2|807
1661862300000|2022-08-30 12:25:00|1871.1|1868.1|1868.8|1866.8|1871.7|1868.9|1868.3|1865.5|542
1661862600000|2022-08-30 12:30:00|1869.1|1866.1|1864.7|1861.7|1870.4|1867.4|1864.3|1861.5|668
1661862900000|2022-08-30 12:35:00|1864.6|1861.6|1868.2|1866.2|1870.4|1867.9|1864.2|1861.6|585
1661863200000|2022-08-30 12:40:00|1868|1866|1865.4|1862.4|1868.7|1866|1862.9|1860.3|456
1661863500000|2022-08-30 12:45:00|1865.3|1863.3|1863.7|1860.7|1865.8|1863.3|1862.4|1859.7|507
1661863800000|2022-08-30 12:50:00|1863.8|1860.8|1863.6|1860.6|1866.7|1863.7|1861.1|1858.1|585
1661864100000|2022-08-30 12:55:00|1863.7|1860.7|1862.5|1859.5|1864.6|1861.6|1862.3|1859.3|506
1661864400000|2022-08-30 13:00:00|1862.7|1859.7|1865.2|1863.2|1866.3|1864|1861.7|1859.2|691
1661864700000|2022-08-30 13:05:00|1865.1|1863.1|1865|1863|1866.1|1863.2|1861.2|1859.1|569
1661865000000|2022-08-30 13:10:00|1864.9|1862.9|1870.7|1867.7|1871.6|1868.6|1864.9|1862.4|712
1661865300000|2022-08-30 13:15:00|1870.6|1867.6|1868.2|1865.2|1870.6|1867.6|1867.5|1864.6|518
1661865600000|2022-08-30 13:20:00|1868.3|1865.3|1872|1869|1872.1|1869.8|1867.8|1864.8|446
1661865900000|2022-08-30 13:25:00|1871.9|1868.9|1870.4|1867.4|1872.2|1869.6|1869.5|1867|370
1661866200000|2022-08-30 13:30:00|1870.5|1867.5|1870.4|1867.4|1871|1868|1867.8|1865|687
1661866500000|2022-08-30 13:35:00|1870.5|1867.5|1866.6|1864.6|1871|1868.3|1866.4|1863.9|752
1661866800000|2022-08-30 13:40:00|1866.5|1864.5|1863.8|1861.8|1868|1865|1863.2|1860.7|779
1661867100000|2022-08-30 13:45:00|1863.7|1861.7|1858.5|1855.5|1865.1|1862.7|1857.3|1854.3|805
1661867400000|2022-08-30 13:50:00|1858.4|1855.4|1856.6|1853.6|1859|1856.6|1855.4|1853|786
1661867700000|2022-08-30 13:55:00|1856.3|1853.3|1866.7|1863.7|1867.4|1864.7|1854.6|1851.9|636
1661868000000|2022-08-30 14:00:00|1866.9|1863.9|1860|1858|1867.1|1864.1|1859.3|1856.9|598
1661868300000|2022-08-30 14:05:00|1860.2|1858.2|1862|1859|1862|1859.6|1856.9|1854.3|514
1661868600000|2022-08-30 14:10:00|1861.9|1858.9|1858.3|1855.3|1862.1|1859.5|1857.3|1854.9|424
1661868900000|2022-08-30 14:15:00|1858.4|1855.4|1854.3|1852.3|1859.4|1856.8|1853.1|1850.8|530
1661869200000|2022-08-30 14:20:00|1854.4|1852.4|1849.4|1847.4|1854.6|1852.6|1848.6|1846.3|597
1661869500000|2022-08-30 14:25:00|1849.5|1847.5|1853.8|1850.8|1854.3|1851.8|1847.8|1845.3|586
1661869800000|2022-08-30 14:30:00|1853.6|1850.6|1843.1|1840.1|1853.7|1851.3|1843|1840.1|645
1661870100000|2022-08-30 14:35:00|1843.2|1840.2|1843.8|1841.8|1845.7|1842.7|1840.1|1837.1|635
1661870400000|2022-08-30 14:40:00|1843.7|1841.7|1842.6|1839.6|1846.2|1843.2|1840.6|1838.2|631
1661870700000|2022-08-30 14:45:00|1842.7|1839.7|1839.2|1837.2|1843.1|1840.3|1838|1835.1|560
1661871000000|2022-08-30 14:50:00|1839.8|1836.8|1839.9|1837.9|1841.3|1838.8|1838.1|1835.1|505
1661871300000|2022-08-30 14:55:00|1839.8|1837.8|1843.7|1840.7|1844.1|1841.1|1838.7|1836.5|434
1661871600000|2022-08-30 15:00:00|1843.8|1840.8|1841.3|1838.3|1846|1843|1839.9|1837.4|668
1661871900000|2022-08-30 15:05:00|1841.4|1838.4|1844.8|1841.8|1845.7|1843.4|1840.6|1837.8|550
1661872200000|2022-08-30 15:10:00|1844.7|1841.7|1838.8|1835.8|1844.9|1842.4|1836.6|1833.6|576
1661872500000|2022-08-30 15:15:00|1838.3|1836.3|1842.4|1840.4|1842.8|1840.4|1837.7|1835.2|556
1661872800000|2022-08-30 15:20:00|1842.2|1840.2|1841.8|1839.8|1843.6|1841.1|1840.7|1838.4|420
1661873100000|2022-08-30 15:25:00|1842.2|1840.2|1843.6|1841.6|1845.7|1843.2|1840.5|1838|449
1661873400000|2022-08-30 15:30:00|1843.2|1841.2|1844.2|1842.2|1845.4|1842.7|1841.2|1838.8|471
1661873700000|2022-08-30 15:35:00|1844.3|1842.3|1843.2|1841.2|1845.3|1842.9|1841.9|1839.5|407
1661874000000|2022-08-30 15:40:00|1843.4|1840.4|1845.7|1842.7|1846.2|1844|1842.3|1839.7|468
1661874300000|2022-08-30 15:45:00|1845.8|1842.8|1844|1841|1845.8|1842.9|1842.5|1839.9|488
1661874600000|2022-08-30 15:50:00|1844.1|1841.1|1842.6|1840.6|1845.3|1842.7|1842.5|1840.1|443
1661874900000|2022-08-30 15:55:00|1842.5|1840.5|1845|1842|1846.2|1844|1842.5|1840.4|501
1661875200000|2022-08-30 16:00:00|1844.9|1841.9|1847.5|1845.5|1848.2|1845.7|1844|1841.4|592
1661875500000|2022-08-30 16:05:00|1847.3|1845.3|1846.5|1844.5|1848.2|1845.4|1845.9|1843.5|522
1661875800000|2022-08-30 16:10:00|1846.4|1844.4|1846.2|1843.2|1847.2|1844.7|1845.1|1842.6|401
1661876100000|2022-08-30 16:15:00|1846.1|1843.1|1844.4|1842.4|1846.8|1844.8|1844.2|1841.8|344
1661876400000|2022-08-30 16:20:00|1844.3|1842.3|1841.4|1838.4|1845.2|1842.8|1840.8|1838.3|426
1661876700000|2022-08-30 16:25:00|1841.3|1838.3|1841.5|1839.5|1842.5|1840|1840.7|1837.9|337
1661877000000|2022-08-30 16:30:00|1841.4|1839.4|1841.5|1838.5|1842.7|1840.2|1840.4|1837.8|344
1661877300000|2022-08-30 16:35:00|1841.3|1838.3|1841.8|1839.8|1842.1|1839.9|1840.4|1837.7|389
1661877600000|2022-08-30 16:40:00|1841.6|1839.6|1840.5|1838.5|1842.7|1840.3|1840.4|1837.8|368
1661877900000|2022-08-30 16:45:00|1840.4|1838.4|1843.2|1840.2|1843.4|1840.9|1840.1|1837.6|401
1661878200000|2022-08-30 16:50:00|1843.1|1840.1|1843.8|1840.8|1844.7|1842.1|1842.9|1840.1|278
1661878500000|2022-08-30 16:55:00|1843.6|1840.6|1844.1|1841.1|1845.1|1842.1|1843.2|1840.6|255
1661878800000|2022-08-30 17:00:00|1844|1841|1844.6|1841.6|1845.1|1842.6|1843|1840.3|327
1661879100000|2022-08-30 17:05:00|1844.5|1841.5|1843.9|1841.9|1845.7|1843|1843|1840.7|305
1661879400000|2022-08-30 17:10:00|1844|1842|1843.5|1840.5|1844.7|1842.1|1842.6|1840.2|234
1661879700000|2022-08-30 17:15:00|1843.6|1840.6|1842.4|1839.4|1844.1|1841.5|1841.5|1839.1|301
1661880000000|2022-08-30 17:20:00|1842.5|1839.5|1843.5|1840.5|1843.6|1841.1|1841.6|1839|358
1661880300000|2022-08-30 17:25:00|1842.9|1840.9|1845.5|1842.5|1845.6|1842.8|1842.5|1840|352
1661880600000|2022-08-30 17:30:00|1845.6|1842.6|1844.9|1841.9|1846.2|1843.7|1843.9|1841.6|307
1661880900000|2022-08-30 17:35:00|1845|1842|1843|1840|1845.2|1842.7|1841.9|1839.4|269
1661881200000|2022-08-30 17:40:00|1843.1|1840.1|1840|1838|1843.2|1840.4|1840|1837.6|235
1661881500000|2022-08-30 17:45:00|1840.2|1838.2|1842.8|1839.8|1842.9|1840.6|1839|1836.6|254
1661881800000|2022-08-30 17:50:00|1842.9|1839.9|1844.5|1842.5|1845.3|1842.6|1842|1839.5|301
1661882100000|2022-08-30 17:55:00|1844.6|1842.6|1842.4|1840.4|1845.2|1842.7|1842.4|1839.9|212
1661882400000|2022-08-30 18:00:00|1842.5|1840.5|1843|1841|1843.2|1841|1841.7|1839.1|222
1661882700000|2022-08-30 18:05:00|1842.9|1840.9|1842.4|1840.4|1844.5|1842.3|1842.3|1839.9|226
1661883000000|2022-08-30 18:10:00|1842.5|1840.5|1842.4|1840.4|1843.4|1841.1|1842|1839.8|191
1661883300000|2022-08-30 18:15:00|1842.5|1840.5|1843.7|1841.7|1844.7|1842.5|1842.5|1840.2|266
1661883600000|2022-08-30 18:20:00|1843.8|1841.8|1842.9|1840.9|1844.4|1841.9|1842.2|1839.9|310
1661883900000|2022-08-30 18:25:00|1843.2|1840.2|1841.1|1839.1|1843.9|1841.3|1841.1|1838.8|372
1661884200000|2022-08-30 18:30:00|1841.2|1839.2|1843.2|1841.2|1846.2|1843.5|1841.1|1838.6|354
1661884500000|2022-08-30 18:35:00|1843.3|1841.3|1844.9|1842.9|1845.5|1842.9|1842.7|1840.7|309
1661884800000|2022-08-30 18:40:00|1844.7|1842.7|1844.3|1841.3|1846|1843.4|1843.9|1841.3|235
1661885100000|2022-08-30 18:45:00|1844.4|1841.4|1844.9|1841.9|1845.4|1842.9|1843.7|1841.2|261
1661885400000|2022-08-30 18:50:00|1845|1842|1843.5|1840.5|1845.6|1843.1|1841|1838.1|401
1661885700000|2022-08-30 18:55:00|1842.9|1840.9|1845|1842|1845.1|1842.8|1842.9|1840.5|237
1661886000000|2022-08-30 19:00:00|1845.1|1842.1|1848|1845|1848.4|1846|1844|1841.4|312
1661886300000|2022-08-30 19:05:00|1847.4|1845.4|1847.9|1844.9|1849.1|1846.6|1846.9|1844.4|308
1661886600000|2022-08-30 19:10:00|1848|1845|1847.4|1845.4|1849.5|1846.9|1847|1844.6|276
1661886900000|2022-08-30 19:15:00|1847.5|1845.5|1847.6|1844.6|1848.2|1845.6|1846.3|1843.8|220
1661887200000|2022-08-30 19:20:00|1847.5|1844.5|1845.1|1843.1|1847.5|1844.7|1844.1|1841.7|253
1661887500000|2022-08-30 19:25:00|1845.2|1843.2|1844|1841|1845.7|1843.3|1843.4|1840.5|224
1661887800000|2022-08-30 19:30:00|1844.1|1841.1|1843.3|1840.3|1844.4|1841.9|1842.6|1839.7|275
1661888100000|2022-08-30 19:35:00|1843.5|1840.5|1843|1840|1843.6|1841.1|1842.6|1840|162
1661888400000|2022-08-30 19:40:00|1843.1|1840.1|1843.4|1840.4|1844.2|1841.6|1842.8|1840|198
1661888700000|2022-08-30 19:45:00|1843.5|1840.5|1842.2|1840.2|1843.9|1841.1|1842|1839.4|152
1661889000000|2022-08-30 19:50:00|1843.3|1840.3|1843.2|1840.2|1844.2|1841.3|1842.1|1839.6|336
1661889300000|2022-08-30 19:55:00|1843.1|1840.1|1843|1840|1843.7|1841.1|1842.3|1839.7|216
1661889600000|2022-08-30 20:00:00|1842.9|1839.9|1845.1|1842.1|1845.5|1842.9|1842.8|1839.9|178
1661889900000|2022-08-30 20:05:00|1845.2|1842.2|1844.9|1842.9|1845.9|1843.2|1844.4|1841.8|171
1661890200000|2022-08-30 20:10:00|1844.8|1842.8|1845.2|1843.2|1846.1|1843.6|1844.5|1841.7|100
1661890500000|2022-08-30 20:15:00|1845.1|1843.1|1844.1|1842.1|1846.2|1843.5|1844.1|1841.5|124
1661890800000|2022-08-30 20:20:00|1844.2|1842.2|1844.6|1841.6|1844.8|1842.2|1843.4|1840.8|146
1661891100000|2022-08-30 20:25:00|1844.9|1841.9|1845.2|1842.2|1845.5|1842.9|1844.2|1841.5|153
1661891400000|2022-08-30 20:30:00|1844.3|1841.3|1844.9|1842.9|1845.7|1843|1844.2|1841.3|145
1661891700000|2022-08-30 20:35:00|1844.8|1842.8|1844.9|1842.9|1845.6|1843|1844.1|1841.4|116
1661892000000|2022-08-30 20:40:00|1845|1843|1844.9|1841.9|1845.6|1843|1844.2|1841.5|105
1661892300000|2022-08-30 20:45:00|1845|1842|1844.4|1841.4|1845|1842.2|1843.8|1841|91
1661892600000|2022-08-30 20:50:00|1844.6|1841.6|1845.1|1842.1|1845.6|1842.8|1844|1841.5|112
1661892900000|2022-08-30 20:55:00|1845.2|1842.2|1844.1|1841.1|1845.7|1842.7|1843.7|1840.3|107
1661896800000|2022-08-30 22:00:00|1842.4|1839.4|1841.7|1839.7|1845.1|1840.5|1841.2|1837|212
1661897100000|2022-08-30 22:05:00|1841.8|1839.8|1841|1839|1842.4|1839.9|1840.6|1837.7|143
1661897400000|2022-08-30 22:10:00|1841.6|1838.6|1841.7|1838.7|1842.2|1839.9|1840.7|1838.2|116
1661897700000|2022-08-30 22:15:00|1841.4|1839.4|1840.8|1838.8|1841.8|1839.4|1840.5|1837.7|109
1661898000000|2022-08-30 22:20:00|1840.9|1838.9|1841.4|1838.4|1841.4|1838.9|1840.3|1837.7|97
1661898300000|2022-08-30 22:25:00|1841.3|1838.3|1841.3|1838.3|1841.8|1839.1|1840.6|1838|72
1661898600000|2022-08-30 22:30:00|1841.4|1838.4|1841.6|1838.6|1841.8|1839.3|1840.8|1837.9|100
1661898900000|2022-08-30 22:35:00|1841.7|1838.7|1841.3|1838.3|1841.7|1839.1|1840.7|1838|59
1661899200000|2022-08-30 22:40:00|1841.4|1838.4|1840.5|1837.5|1841.5|1838.9|1840.4|1837.4|79
1661899500000|2022-08-30 22:45:00|1840.7|1837.7|1840.9|1837.9|1841.4|1838.8|1840.2|1837.5|81
1661899800000|2022-08-30 22:50:00|1840.6|1837.6|1840.2|1838.2|1841.3|1838.3|1840.1|1837.1|74
1661900100000|2022-08-30 22:55:00|1840.1|1838.1|1841|1838|1841.1|1838.1|1840.1|1837.3|55
1661900400000|2022-08-30 23:00:00|1841.2|1838.2|1840.6|1837.6|1841.3|1838.7|1840.5|1837.5|101
1661900700000|2022-08-30 23:05:00|1840.4|1838.4|1841.1|1838.1|1841.3|1839|1840.2|1837.5|87
1661901000000|2022-08-30 23:10:00|1841|1838|1841.3|1838.3|1841.8|1839.1|1840.5|1837.9|103
1661901300000|2022-08-30 23:15:00|1841.5|1838.5|1841|1838|1841.8|1839.5|1840.7|1838|107
1661901600000|2022-08-30 23:20:00|1841.2|1838.2|1841.5|1838.5|1841.6|1839.2|1841|1838.1|43
1661901900000|2022-08-30 23:25:00|1841.6|1838.6|1841.3|1838.3|1841.6|1839.2|1840.6|1838|58
1661902200000|2022-08-30 23:30:00|1841|1838|1841|1838|1841.2|1838.6|1840.4|1837.7|73
1661902500000|2022-08-30 23:35:00|1841.1|1838.1|1840|1838|1841.1|1838.3|1840|1837.4|51
1661902800000|2022-08-30 23:40:00|1840.1|1838.1|1840.5|1838.5|1841.4|1839.1|1839.8|1837.2|92
1661903100000|2022-08-30 23:45:00|1841.1|1838.1|1840.5|1838.5|1841.6|1839.1|1840.5|1838|77
1661903400000|2022-08-30 23:50:00|1840.6|1838.6|1841|1839|1841.6|1839.2|1840.5|1837.9|102
1661903700000|2022-08-30 23:55:00|1840.9|1838.9|1842.1|1839.1|1842.2|1839.7|1840.7|1838.3|95
1661904000000|2022-08-31 00:00:00|1842.6|1839.6|1841.6|1839.6|1842.7|1840.2|1840.5|1838|175
1661904300000|2022-08-31 00:05:00|1841.7|1839.7|1843.8|1841.8|1844.3|1841.9|1841.5|1839|184
1661904600000|2022-08-31 00:10:00|1843.7|1841.7|1843.6|1840.6|1844.9|1842.3|1842.8|1840.2|240
1661904900000|2022-08-31 00:15:00|1843.5|1840.5|1844.3|1841.3|1844.4|1841.6|1842.6|1840|210
1661905200000|2022-08-31 00:20:00|1844|1842|1844.1|1842.1|1845.5|1842.7|1843.4|1840.7|208
1661905500000|2022-08-31 00:25:00|1843.7|1841.7|1844.3|1842.3|1845.7|1843.2|1843.6|1841.5|140
1661905800000|2022-08-31 00:30:00|1844.8|1841.8|1845|1842|1845.7|1843.2|1843.6|1841.6|171
1661906100000|2022-08-31 00:35:00|1844.9|1841.9|1844.9|1841.9|1845.7|1843.1|1844.1|1841.2|209
1661906400000|2022-08-31 00:40:00|1845|1842|1845.2|1843.2|1845.8|1843.4|1844.5|1841.5|151
1661906700000|2022-08-31 00:45:00|1845.1|1843.1|1845.2|1842.2|1846.2|1843.6|1844.7|1842|201
1661907000000|2022-08-31 00:50:00|1845.1|1842.1|1844.8|1841.8|1845.5|1843.2|1843.7|1841.1|199
1661907300000|2022-08-31 00:55:00|1844.3|1841.3|1843.3|1840.3|1844.7|1842.5|1842.6|1840|171
1661907600000|2022-08-31 01:00:00|1843.6|1840.6|1843|1840|1844.5|1842|1842.5|1839.5|444
1661907900000|2022-08-31 01:05:00|1842.9|1839.9|1844.1|1841.1|1844.6|1841.8|1841.8|1838.8|276
1661908200000|2022-08-31 01:10:00|1844.2|1841.2|1843.6|1841.6|1844.7|1842.1|1842.5|1840|308
1661908500000|2022-08-31 01:15:00|1843.7|1841.7|1841|1839|1844.7|1842|1840.6|1838|431
1661908800000|2022-08-31 01:20:00|1841.1|1839.1|1838.7|1836.7|1841.8|1839.1|1838.6|1836.1|296
1661909100000|2022-08-31 01:25:00|1838.8|1836.8|1839.3|1837.3|1840.5|1838|1838.5|1836.1|240
1661909400000|2022-08-31 01:30:00|1839.8|1836.8|1841.7|1838.7|1842.5|1839.5|1838.6|1836|401
1661909700000|2022-08-31 01:35:00|1841.8|1838.8|1843.3|1840.3|1843.8|1841.3|1840.9|1838.3|447
1661910000000|2022-08-31 01:40:00|1843.2|1840.2|1843.8|1840.8|1844.3|1841.3|1843|1840|316
1661910300000|2022-08-31 01:45:00|1843.9|1840.9|1843.3|1841.3|1844.5|1841.6|1843.2|1840.3|288
1661910600000|2022-08-31 01:50:00|1843.4|1841.4|1845|1842|1845.8|1843.1|1843.2|1840.5|347
1661910900000|2022-08-31 01:55:00|1844.9|1841.9|1846.7|1843.7|1846.8|1844.1|1844.3|1841.3|306
1661911200000|2022-08-31 02:00:00|1846.5|1843.5|1846.8|1843.8|1847|1844|1845.4|1842.8|222
1661911500000|2022-08-31 02:05:00|1846.7|1843.7|1847|1844|1847|1844.2|1845.1|1842.3|239
1661911800000|2022-08-31 02:10:00|1846.9|1843.9|1847.5|1844.5|1848.3|1845.3|1846.3|1843.6|288
1661912100000|2022-08-31 02:15:00|1847.4|1844.4|1848.6|1845.6|1848.9|1845.9|1846.5|1843.8|206
1661912400000|2022-08-31 02:20:00|1848.7|1845.7|1848|1846|1849.2|1846.5|1847.6|1844.8|194
1661912700000|2022-08-31 02:25:00|1848.2|1846.2|1848.1|1846.1|1849.2|1846.6|1847.8|1844.8|219
1661913000000|2022-08-31 02:30:00|1848.6|1845.6|1847.1|1844.1|1849.5|1846.9|1846.5|1843.9|345
1661913300000|2022-08-31 02:35:00|1847|1844|1849.7|1846.7|1850|1847.3|1846.5|1843.6|423
1661913600000|2022-08-31 02:40:00|1849.6|1846.6|1848.2|1845.2|1850.2|1847.7|1847.9|1845|335
1661913900000|2022-08-31 02:45:00|1848.3|1845.3|1850.1|1847.1|1850.6|1847.6|1847.6|1845|376
1661914200000|2022-08-31 02:50:00|1850.3|1847.3|1851.1|1848.1|1851.4|1848.4|1849.7|1846.7|349
1661914500000|2022-08-31 02:55:00|1851|1848|1849.8|1847.8|1851.4|1848.9|1849.6|1847.1|258
1661914800000|2022-08-31 03:00:00|1849.9|1847.9|1850.8|1847.8|1851.3|1848.4|1849.8|1846.8|311
1661915100000|2022-08-31 03:05:00|1850.7|1847.7|1849.5|1847.5|1851.4|1848.9|1849.2|1846.7|241
1661915400000|2022-08-31 03:10:00|1849.4|1847.4|1850.3|1848.3|1851|1848.5|1849.1|1846.5|227
1661915700000|2022-08-31 03:15:00|1850.2|1848.2|1849.4|1847.4|1851|1848.5|1849.1|1846.8|206
1661916000000|2022-08-31 03:20:00|1849.3|1847.3|1851.1|1849.1|1851.9|1849.5|1849|1846.9|236
1661916300000|2022-08-31 03:25:00|1851|1849|1851.2|1848.2|1852|1849.5|1850.3|1847.7|204
1661916600000|2022-08-31 03:30:00|1850.5|1848.5|1851|1848|1851.2|1848.7|1849.9|1847.4|150
1661916900000|2022-08-31 03:35:00|1850.5|1848.5|1850.5|1847.5|1851.3|1848.8|1850.2|1847.5|136
1661917200000|2022-08-31 03:40:00|1850.8|1847.8|1850.3|1848.3|1851|1848.6|1850.1|1847.5|117
1661917500000|2022-08-31 03:45:00|1850.2|1848.2|1850.2|1848.2|1851|1848.5|1850.1|1847.7|80
1661917800000|2022-08-31 03:50:00|1850.1|1848.1|1849.7|1847.7|1851|1848.6|1849.7|1847.2|111
1661918100000|2022-08-31 03:55:00|1849.6|1847.6|1851.5|1849.5|1852.6|1850.2|1849.6|1847.5|165
1661918400000|2022-08-31 04:00:00|1851.6|1849.6|1851.5|1849.5|1852.3|1849.9|1851.2|1848.7|160
1661918700000|2022-08-31 04:05:00|1851.6|1849.6|1852.6|1849.6|1852.6|1850.1|1851.2|1848.5|125
1661919000000|2022-08-31 04:10:00|1852|1850|1851.1|1849.1|1852.6|1850.3|1851|1848.9|102
1661919300000|2022-08-31 04:15:00|1851|1849|1851.6|1849.6|1852.3|1849.8|1851|1848.5|130
1661919600000|2022-08-31 04:20:00|1851.5|1849.5|1852|1850|1852.5|1850.3|1851.5|1849|114
1661919900000|2022-08-31 04:25:00|1852.1|1850.1|1851.5|1849.5|1852.6|1850.4|1851.5|1849|127
1661920200000|2022-08-31 04:30:00|1851.4|1849.4|1852.5|1849.5|1852.6|1849.8|1851.1|1848.6|118
1661920500000|2022-08-31 04:35:00|1852.3|1849.3|1852.6|1850.6|1854.1|1851.6|1852.3|1849.3|171
1661920800000|2022-08-31 04:40:00|1852.5|1850.5|1851.7|1849.7|1853.1|1850.6|1851.5|1849.1|131
1661921100000|2022-08-31 04:45:00|1851.9|1849.9|1849.6|1847.6|1852.3|1849.9|1849.6|1847.1|149
1661921400000|2022-08-31 04:50:00|1849.5|1847.5|1849.2|1847.2|1850.3|1847.8|1849|1846.6|133
1661921700000|2022-08-31 04:55:00|1849.3|1847.3|1848.4|1846.4|1849.4|1847.3|1847.6|1845.2|132
1661922000000|2022-08-31 05:00:00|1848.5|1846.5|1847.4|1845.4|1849.4|1847|1847.3|1845.3|166
1661922300000|2022-08-31 05:05:00|1847.1|1845.1|1849.5|1846.5|1849.5|1846.9|1847.1|1845.1|141
1661922600000|2022-08-31 05:10:00|1848.9|1846.9|1850.2|1847.2|1850.9|1847.9|1848.9|1845.9|257
1661922900000|2022-08-31 05:15:00|1850.3|1847.3|1851.1|1848.1|1852.4|1849.5|1849.6|1846.9|314
1661923200000|2022-08-31 05:20:00|1851|1848|1853|1850|1853.1|1850.1|1850|1847.3|228
1661923500000|2022-08-31 05:25:00|1853.1|1850.1|1853.6|1850.6|1854.1|1851.6|1852.9|1850.1|243
1661923800000|2022-08-31 05:30:00|1853.1|1851.1|1854.6|1851.6|1855|1852.4|1853|1850.3|322
1661924100000|2022-08-31 05:35:00|1854.7|1851.7|1853.9|1850.9|1854.8|1851.8|1852.8|1849.8|258
1661924400000|2022-08-31 05:40:00|1853.8|1850.8|1852.2|1850.2|1854.2|1851.3|1851.9|1849|344
1661924700000|2022-08-31 05:45:00|1852.1|1850.1|1853|1850|1853.4|1850.4|1851.1|1848.6|268
1661925000000|2022-08-31 05:50:00|1853.1|1850.1|1854.8|1851.8|1855.2|1852.2|1852.5|1849.5|312
1661925300000|2022-08-31 05:55:00|1854.9|1851.9|1855.1|1852.1|1855.8|1852.8|1854.1|1851.1|294
1661925600000|2022-08-31 06:00:00|1854.9|1851.9|1853.8|1850.8|1856.2|1853.2|1853.1|1850.1|368
1661925900000|2022-08-31 06:05:00|1853.9|1850.9|1854.8|1852.8|1855.7|1853.2|1853.2|1850.6|309
1661926200000|2022-08-31 06:10:00|1854.9|1852.9|1852|1849|1855.7|1853|1852|1849|348
1661926500000|2022-08-31 06:15:00|1851.7|1848.7|1849.8|1846.8|1852|1849.2|1848.7|1846.2|349
1661926800000|2022-08-31 06:20:00|1849.9|1846.9|1849.8|1847.8|1850.9|1848.4|1849.2|1846.3|374
1661927100000|2022-08-31 06:25:00|1849.7|1847.7|1848.3|1846.3|1850.4|1847.7|1848.1|1845.8|253
1661927400000|2022-08-31 06:30:00|1848.6|1846.6|1847.3|1845.3|1849.1|1846.7|1847.2|1844.7|231
1661927700000|2022-08-31 06:35:00|1847.4|1845.4|1849.6|1846.6|1849.6|1846.7|1847.4|1844.6|306
1661928000000|2022-08-31 06:40:00|1849.4|1846.4|1848.2|1845.2|1849.4|1846.5|1847.4|1844.6|262
1661928300000|2022-08-31 06:45:00|1848.1|1845.1|1848.4|1846.4|1849|1846.6|1847.5|1844.5|397
1661928600000|2022-08-31 06:50:00|1848.9|1845.9|1847.3|1845.3|1849.5|1847|1846.9|1844.6|318
1661928900000|2022-08-31 06:55:00|1847.5|1845.5|1847.3|1845.3|1848|1845.8|1846.2|1843.8|397
1661929200000|2022-08-31 07:00:00|1847.4|1845.4|1848|1845|1849.2|1846.7|1846.5|1843.8|577
1661929500000|2022-08-31 07:05:00|1847.9|1844.9|1845.8|1842.8|1848|1845.5|1844.6|1842|440
1661929800000|2022-08-31 07:10:00|1845.7|1842.7|1843|1841|1846|1843.4|1842.5|1840.5|426
1661930100000|2022-08-31 07:15:00|1842.9|1840.9|1843.7|1840.7|1845|1842.3|1842.3|1839.8|378
1661930400000|2022-08-31 07:20:00|1843.8|1840.8|1843.7|1840.7|1844.9|1842|1841.7|1838.7|446
1661930700000|2022-08-31 07:25:00|1843.6|1840.6|1841.6|1838.6|1843.7|1841.1|1840.7|1838.1|485
1661931000000|2022-08-31 07:30:00|1841.4|1838.4|1840.7|1837.7|1843.4|1840.5|1840.4|1837.7|526
1661931300000|2022-08-31 07:35:00|1840.6|1837.6|1839.5|1836.5|1841.1|1838.2|1838.9|1836|471
1661931600000|2022-08-31 07:40:00|1839.3|1836.3|1839.6|1836.6|1840.1|1837.1|1838.1|1835.1|494
1661931900000|2022-08-31 07:45:00|1839.5|1836.5|1838.5|1835.5|1840.3|1837.7|1837.9|1834.9|359
1661932200000|2022-08-31 07:50:00|1838.6|1835.6|1838.8|1835.8|1839.6|1836.6|1837.5|1834.6|408
1661932500000|2022-08-31 07:55:00|1838.7|1835.7|1837.3|1835.3|1839.7|1837.3|1837.2|1835|535
1661932800000|2022-08-31 08:00:00|1837.2|1835.2|1838.4|1836.4|1840.7|1838|1836.5|1834.1|511
1661933100000|2022-08-31 08:05:00|1838.3|1836.3|1838.8|1836.8|1840|1837.5|1838|1835.6|533
1661933400000|2022-08-31 08:10:00|1839|1837|1837.9|1834.9|1840.4|1838|1837.1|1834.7|479
1661933700000|2022-08-31 08:15:00|1837.8|1834.8|1837.3|1835.3|1839.1|1836.5|1836.8|1834.6|467
1661934000000|2022-08-31 08:20:00|1837.2|1835.2|1833|1830|1837.7|1835.4|1832|1829.3|547
1661934300000|2022-08-31 08:25:00|1832.9|1829.9|1827.5|1825.5|1834|1831.5|1827|1824.5|567
1661934600000|2022-08-31 08:30:00|1827.3|1825.3|1829|1827|1830.4|1828|1826.6|1824.4|469
1661934900000|2022-08-31 08:35:00|1828.9|1826.9|1828.4|1826.4|1829.8|1827.2|1827.1|1824.6|589
1661935200000|2022-08-31 08:40:00|1828.5|1826.5|1820.4|1818.4|1829.2|1826.7|1819.9|1817.1|590
1661935500000|2022-08-31 08:45:00|1820.5|1818.5|1818.8|1815.8|1822.2|1819.3|1818.5|1815.6|557
1661935800000|2022-08-31 08:50:00|1819.1|1816.1|1823.9|1820.9|1824|1821.4|1818.1|1815.3|418
1661936100000|2022-08-31 08:55:00|1823.2|1821.2|1822.7|1819.7|1825.3|1822.9|1821.1|1818.6|467
1661936400000|2022-08-31 09:00:00|1822.8|1819.8|1818.6|1816.6|1822.8|1819.8|1818.3|1815.8|592
1661936700000|2022-08-31 09:05:00|1818.7|1816.7|1816.9|1813.9|1819.7|1817.3|1815.2|1812.6|614
1661937000000|2022-08-31 09:10:00|1816.5|1814.5|1816.2|1813.2|1817.3|1814.6|1814.4|1811.8|634
1661937300000|2022-08-31 09:15:00|1816.3|1813.3|1818.8|1815.8|1820.9|1818.5|1816|1813|670
1661937600000|2022-08-31 09:20:00|1819.2|1816.2|1814.9|1811.9|1819.2|1816.2|1814.2|1811.4|607
1661937900000|2022-08-31 09:25:00|1814.8|1811.8|1806|1803|1815|1812.4|1805.2|1802.6|683
1661938200000|2022-08-31 09:30:00|1805.9|1802.9|1802.9|1800.9|1807.4|1804.4|1802.1|1799.1|632
1661938500000|2022-08-31 09:35:00|1802.8|1800.8|1802.8|1800.8|1805.8|1803.6|1802.3|1800|541
1661938800000|2022-08-31 09:40:00|1802.7|1800.7|1805.9|1803.9|1806.6|1804.4|1802.6|1800.1|421
1661939100000|2022-08-31 09:45:00|1805.8|1803.8|1803.6|1800.6|1807.4|1805.1|1803.2|1800.4|492
1661939400000|2022-08-31 09:50:00|1803.7|1800.7|1804.3|1802.3|1806.2|1803.6|1803.2|1800.5|296
1661939700000|2022-08-31 09:55:00|1804.2|1802.2|1802.8|1799.8|1804.8|1802.8|1800.8|1798.2|404
1661940000000|2022-08-31 10:00:00|1802.4|1800.4|1799.6|1797.6|1803.1|1801|1796.1|1793.5|545
1661940300000|2022-08-31 10:05:00|1799.8|1797.8|1803.1|1800.1|1804.2|1801.6|1799.3|1797.1|485
1661940600000|2022-08-31 10:10:00|1803.2|1800.2|1805.9|1802.9|1806.4|1803.5|1801.6|1799.2|411
1661940900000|2022-08-31 10:15:00|1805.8|1802.8|1801.3|1798.3|1806|1803|1800.3|1797.9|454
1661941200000|2022-08-31 10:20:00|1800.7|1798.7|1798.6|1796.6|1801.1|1798.7|1797.3|1794.7|407
1661941500000|2022-08-31 10:25:00|1799.2|1796.2|1798.7|1796.7|1799.2|1796.7|1797.1|1795.1|337
1661941800000|2022-08-31 10:30:00|1798.6|1796.6|1796.5|1794.5|1799.2|1796.8|1794.8|1792.3|404
1661942100000|2022-08-31 10:35:00|1796.4|1794.4|1799.6|1796.6|1799.7|1797.3|1795.4|1792.9|380
1661942400000|2022-08-31 10:40:00|1799.7|1796.7|1797|1794|1800.7|1797.9|1796.4|1793.8|551
1661942700000|2022-08-31 10:45:00|1796.9|1793.9|1796.4|1794.4|1797.9|1795.7|1794.9|1792.4|397
1661943000000|2022-08-31 10:50:00|1796.3|1794.3|1796.8|1794.8|1797.9|1795.6|1795.6|1793.2|393
1661943300000|2022-08-31 10:55:00|1796.7|1794.7|1798.3|1796.3|1799.2|1796.7|1795.5|1793.1|402
1661943600000|2022-08-31 11:00:00|1798.8|1795.8|1798.2|1795.2|1799|1796.2|1795.7|1792.8|455
1661943900000|2022-08-31 11:05:00|1798.1|1795.1|1799.5|1797.5|1801.1|1798.2|1797.8|1795.1|490
1661944200000|2022-08-31 11:10:00|1799.6|1797.6|1799.8|1797.8|1802|1799.4|1798.7|1796.3|482
1661944500000|2022-08-31 11:15:00|1800|1798|1800.9|1797.9|1801.1|1798.7|1798.6|1796.5|492
1661944800000|2022-08-31 11:20:00|1801|1798|1800.8|1798.8|1802.1|1799.5|1799.2|1796.9|495
1661945100000|2022-08-31 11:25:00|1800.9|1798.9|1803.9|1801.9|1804.3|1801.9|1800.2|1797.8|428
1661945400000|2022-08-31 11:30:00|1804.4|1801.4|1801.8|1799.8|1805.3|1802.9|1800.4|1798.2|500
1661945700000|2022-08-31 11:35:00|1801.9|1799.9|1801.1|1799.1|1802.2|1800.2|1799.6|1797.3|368
1661946000000|2022-08-31 11:40:00|1801|1799|1803|1801|1803.8|1801.4|1800.4|1798|399
1661946300000|2022-08-31 11:45:00|1803.1|1801.1|1803|1801|1805.1|1802.5|1802.8|1800.3|370
1661946600000|2022-08-31 11:50:00|1803.1|1801.1|1805|1803|1806.2|1803.6|1802.9|1800.4|358
1661946900000|2022-08-31 11:55:00|1805.1|1802.1|1803.6|1801.6|1806.7|1804.1|1803.1|1801|420
1661947200000|2022-08-31 12:00:00|1803.7|1801.7|1804.7|1802.7|1805|1802.7|1803.1|1800.6|493
1661947500000|2022-08-31 12:05:00|1804.8|1802.8|1803.5|1800.5|1805.6|1803.1|1801.4|1798.8|481
1661947800000|2022-08-31 12:10:00|1803.1|1801.1|1803.2|1800.2|1805.6|1802.6|1802.3|1799.5|392
1661948100000|2022-08-31 12:15:00|1803.6|1800.6|1805.5|1803.5|1810.3|1807.5|1802.6|1799.6|938
1661948400000|2022-08-31 12:20:00|1805.4|1803.4|1806.8|1803.8|1807.5|1805.2|1800.1|1797.4|952
1661948700000|2022-08-31 12:25:00|1806.7|1803.7|1806.8|1804.8|1808.9|1806.3|1803.9|1801.4|713
1661949000000|2022-08-31 12:30:00|1806.7|1804.7|1808.1|1806.1|1808.8|1806.3|1802.1|1799.8|941
1661949300000|2022-08-31 12:35:00|1808.3|1806.3|1806.5|1803.5|1811.3|1808.9|1805.1|1802.7|845
1661949600000|2022-08-31 12:40:00|1806.4|1803.4|1807.2|1805.2|1807.9|1805.7|1804.2|1801.9|692
1661949900000|2022-08-31 12:45:00|1807.3|1805.3|1806.2|1803.2|1811.2|1809.2|1804.6|1801.8|666
1661950200000|2022-08-31 12:50:00|1806.1|1803.1|1807.7|1804.7|1809.9|1806.9|1805.4|1802.9|622
1661950500000|2022-08-31 12:55:00|1807.2|1805.2|1810.5|1807.5|1811|1808.5|1806.1|1803.1|529
1661950800000|2022-08-31 13:00:00|1810.6|1807.6|1809.3|1806.3|1818.7|1815.7|1808.1|1805.8|968
1661951100000|2022-08-31 13:05:00|1809.2|1806.2|1814.3|1811.3|1815.8|1813.4|1807.6|1805.6|748
1661951400000|2022-08-31 13:10:00|1814.4|1811.4|1810.7|1807.7|1815.9|1812.9|1809.7|1806.7|738
1661951700000|2022-08-31 13:15:00|1810.6|1807.6|1812.4|1809.4|1812.4|1809.4|1805.6|1803.3|816
1661952000000|2022-08-31 13:20:00|1812.3|1809.3|1813.9|1810.9|1815|1812.5|1811.4|1808.4|480
1661952300000|2022-08-31 13:25:00|1813.8|1810.8|1812.3|1809.3|1814.8|1811.9|1811.5|1808.7|545
1661952600000|2022-08-31 13:30:00|1811.8|1808.8|1805.9|1802.9|1814|1811|1804.8|1802.5|910
1661952900000|2022-08-31 13:35:00|1805.5|1803.5|1810.6|1808.6|1810.8|1808.8|1800.5|1798.2|1007
1661953200000|2022-08-31 13:40:00|1810.4|1808.4|1817.9|1814.9|1818.7|1815.9|1810|1808|865
1661953500000|2022-08-31 13:45:00|1818.1|1815.1|1819.5|1817.5|1825.5|1823.3|1814.7|1812.7|1245
1661953800000|2022-08-31 13:50:00|1819.6|1817.6|1816.6|1814.6|1822|1819.5|1815.4|1813.1|957
1661954100000|2022-08-31 13:55:00|1816.7|1814.7|1810.2|1808.2|1819.2|1816.6|1809.9|1807.5|776
1661954400000|2022-08-31 14:00:00|1810.3|1808.3|1806.2|1804.2|1812|1809.2|1806.1|1803.5|792
1661954700000|2022-08-31 14:05:00|1806.3|1804.3|1801.3|1799.3|1807.3|1804.8|1800.1|1797.6|852
1661955000000|2022-08-31 14:10:00|1801.4|1799.4|1807.7|1805.7|1809.4|1806.5|1800.7|1798.7|846
1661955300000|2022-08-31 14:15:00|1807.6|1805.6|1809|1807|1811.6|1809.4|1804.3|1802.3|858
1661955600000|2022-08-31 14:20:00|1808.8|1806.8|1812|1810|1812.7|1810.2|1808.6|1806.3|860
1661955900000|2022-08-31 14:25:00|1812.1|1810.1|1816.9|1813.9|1819.4|1816.6|1811.8|1808.8|874
1661956200000|2022-08-31 14:30:00|1816.8|1813.8|1814.7|1812.7|1819|1816.7|1814.4|1812.1|911
1661956500000|2022-08-31 14:35:00|1814.6|1812.6|1809.7|1806.7|1815.5|1813.2|1808.4|1805.5|711
1661956800000|2022-08-31 14:40:00|1809.5|1806.5|1814.3|1811.3|1815.3|1812.8|1808.3|1805.3|700
1661957100000|2022-08-31 14:45:00|1813.7|1811.7|1817.5|1815.5|1818.5|1816.5|1813.7|1811.5|718
1661957400000|2022-08-31 14:50:00|1817.4|1815.4|1816.7|1813.7|1819.5|1817.2|1812.9|1810.3|840
1661957700000|2022-08-31 14:55:00|1816.8|1813.8|1812.8|1809.8|1817.4|1814.6|1812|1809|804
1661958000000|2022-08-31 15:00:00|1812.7|1809.7|1811.1|1808.1|1813.1|1810.1|1808.6|1805.6|736
1661958300000|2022-08-31 15:05:00|1811.2|1808.2|1808.8|1805.8|1811.4|1808.8|1807.3|1804.8|568
1661958600000|2022-08-31 15:10:00|1809.2|1806.2|1807.2|1805.2|1810|1807|1806.8|1804.3|698
1661958900000|2022-08-31 15:15:00|1807.6|1804.6|1810.1|1807.1|1810.1|1807.3|1804.3|1802.2|514
1661959200000|2022-08-31 15:20:00|1810|1807|1812|1809|1813|1810.3|1809|1806.5|659
1661959500000|2022-08-31 15:25:00|1811.9|1808.9|1812.5|1810.5|1815|1812.7|1811.8|1808.8|671
1661959800000|2022-08-31 15:30:00|1812.3|1810.3|1813.5|1811.5|1814.8|1812.8|1812.3|1810.3|687
1661960100000|2022-08-31 15:35:00|1813.4|1811.4|1812.5|1810.5|1814.9|1812.4|1812.1|1809.8|606
1661960400000|2022-08-31 15:40:00|1812.4|1810.4|1816.1|1814.1|1816.9|1814.4|1810.2|1807.6|539
1661960700000|2022-08-31 15:45:00|1816|1814|1814.1|1812.1|1817|1814.7|1813.9|1811.6|588
1661961000000|2022-08-31 15:50:00|1814.2|1812.2|1814.1|1812.1|1815.6|1813.1|1813.8|1811.5|323
1661961300000|2022-08-31 15:55:00|1814.5|1812.5|1812.1|1810.1|1815.9|1813.7|1811.9|1809.4|339
1661961600000|2022-08-31 16:00:00|1812|1810|1810.6|1808.6|1813.5|1811|1810.6|1807.9|380
1661961900000|2022-08-31 16:05:00|1810.7|1808.7|1809.3|1807.3|1811.4|1809|1808.9|1806.5|300
1661962200000|2022-08-31 16:10:00|1809.5|1807.5|1808.6|1806.6|1810.3|1808.1|1808.5|1805.9|258
1661962500000|2022-08-31 16:15:00|1808.7|1806.7|1809.6|1807.6|1811|1808.8|1808.1|1805.7|379
1661962800000|2022-08-31 16:20:00|1809.4|1807.4|1808.7|1806.7|1810.3|1808.2|1808.4|1806.2|319
1661963100000|2022-08-31 16:25:00|1808.8|1806.8|1809|1807|1810.4|1807.9|1808.2|1805.8|431
1661963400000|2022-08-31 16:30:00|1809.8|1806.8|1809.9|1807.9|1810.6|1808.4|1808.9|1806.6|272
1661963700000|2022-08-31 16:35:00|1810.1|1808.1|1809.7|1806.7|1811|1808.5|1808.7|1806.2|277
1661964000000|2022-08-31 16:40:00|1809.8|1806.8|1807.1|1805.1|1809.9|1807.5|1806.8|1804.2|352
1661964300000|2022-08-31 16:45:00|1807.4|1804.4|1806.8|1804.8|1807.7|1805.3|1806.1|1803.6|220
1661964600000|2022-08-31 16:50:00|1806.7|1804.7|1806|1804|1807|1804.9|1805.4|1803.2|176
1661964900000|2022-08-31 16:55:00|1806.1|1804.1|1806.3|1804.3|1806.8|1804.4|1804.9|1802.6|344
1661965200000|2022-08-31 17:00:00|1806.2|1804.2|1807.5|1804.5|1807.5|1804.8|1804.9|1802.6|279
1661965500000|2022-08-31 17:05:00|1807.4|1804.4|1804.9|1802.9|1807.6|1805|1804.3|1801.8|277
1661965800000|2022-08-31 17:10:00|1804.8|1802.8|1806|1803|1806.1|1803.7|1804.3|1801.8|204
1661966100000|2022-08-31 17:15:00|1805.5|1803.5|1805.1|1803.1|1806.1|1803.6|1804.6|1802.2|223
1661966400000|2022-08-31 17:20:00|1805|1803|1807.6|1804.6|1807.8|1804.8|1801.8|1799.7|351
1661966700000|2022-08-31 17:25:00|1807.7|1804.7|1809|1807|1809.6|1807|1806|1803.6|388
1661967000000|2022-08-31 17:30:00|1809.3|1807.3|1807.9|1805.9|1810.1|1807.4|1807.4|1804.9|328
1661967300000|2022-08-31 17:35:00|1808|1806|1806.2|1803.2|1808.2|1806|1805.7|1802.7|299
1661967600000|2022-08-31 17:40:00|1806.1|1803.1|1806|1803|1806.2|1803.8|1804|1801.6|308
1661967900000|2022-08-31 17:45:00|1806.1|1803.1|1804.7|1801.7|1807.2|1804.8|1804.4|1801.6|214
1661968200000|2022-08-31 17:50:00|1804.6|1801.6|1805.2|1802.2|1805.9|1803.3|1804.1|1801.6|227
1661968500000|2022-08-31 17:55:00|1805.1|1802.1|1805.7|1802.7|1806.1|1803.7|1804.4|1802|218
1661968800000|2022-08-31 18:00:00|1805.1|1803.1|1803.6|1801.6|1806|1803.6|1803.6|1801.1|280
1661969100000|2022-08-31 18:05:00|1803.5|1801.5|1806|1803|1806.4|1803.9|1803.2|1800.6|263
1661969400000|2022-08-31 18:10:00|1806.1|1803.1|1805.5|1802.5|1806.2|1803.7|1804.6|1802.2|226
1661969700000|2022-08-31 18:15:00|1805.6|1802.6|1805.1|1803.1|1806.8|1804.3|1805.1|1802.6|263
1661970000000|2022-08-31 18:20:00|1805.2|1803.2|1803.6|1801.6|1805.7|1803.2|1803.4|1800.9|203
1661970300000|2022-08-31 18:25:00|1803.7|1801.7|1804.5|1802.5|1805|1802.7|1803.5|1801.1|247
1661970600000|2022-08-31 18:30:00|1804.4|1802.4|1802.2|1800.2|1804.8|1802.7|1802.1|1799.4|196
1661970900000|2022-08-31 18:35:00|1802.1|1800.1|1803.5|1800.5|1806.4|1803.8|1801.4|1798.9|420
1661971200000|2022-08-31 18:40:00|1803.6|1800.6|1802.8|1800.8|1803.9|1801.3|1801.9|1799.4|299
1661971500000|2022-08-31 18:45:00|1802.6|1800.6|1803.4|1801.4|1804.5|1802|1801.5|1799.3|214
1661971800000|2022-08-31 18:50:00|1803.3|1801.3|1802.5|1800.5|1805.9|1803.9|1801.6|1799.3|440
1661972100000|2022-08-31 18:55:00|1802.7|1800.7|1801|1799|1803.6|1801.2|1801|1798.5|265
1661972400000|2022-08-31 19:00:00|1801.1|1799.1|1805|1802|1805.4|1802.5|1800.5|1798.1|288
1661972700000|2022-08-31 19:05:00|1804.8|1801.8|1804.4|1801.4|1806.5|1803.7|1803.9|1801.1|362
1661973000000|2022-08-31 19:10:00|1804.3|1801.3|1803.2|1800.2|1804.5|1802|1802.4|1799.8|364
1661973300000|2022-08-31 19:15:00|1803.3|1800.3|1802.5|1800.5|1804.9|1801.9|1802.5|1800|249
1661973600000|2022-08-31 19:20:00|1802.6|1800.6|1802.3|1800.3|1803|1800.8|1801.6|1799.1|213
1661973900000|2022-08-31 19:25:00|1802.4|1800.4|1802.5|1800.5|1803.8|1801.3|1801.5|1799.3|222
1661974200000|2022-08-31 19:30:00|1802.4|1800.4|1801.4|1798.4|1803|1800.8|1800.9|1798.3|232
1661974500000|2022-08-31 19:35:00|1800.7|1798.7|1801.8|1798.8|1802.3|1799.6|1800.6|1798|218
1661974800000|2022-08-31 19:40:00|1801.9|1798.9|1802|1800|1802.8|1800.3|1801.2|1798.8|229
1661975100000|2022-08-31 19:45:00|1801.9|1799.9|1800.1|1798.1|1802.3|1800|1799.8|1797.4|262
1661975400000|2022-08-31 19:50:00|1800.8|1797.8|1800.7|1798.7|1801.5|1799|1799.8|1797.4|277
1661975700000|2022-08-31 19:55:00|1801.2|1798.2|1800.9|1798.9|1801.2|1798.9|1800|1797.4|308
1661976000000|2022-08-31 20:00:00|1800.6|1798.6|1799.2|1797.2|1801.5|1799|1799.1|1796.7|232
1661976300000|2022-08-31 20:05:00|1799.3|1797.3|1799.2|1797.2|1800.3|1797.8|1799.1|1796.7|145
1661976600000|2022-08-31 20:10:00|1799.1|1797.1|1799.8|1797.8|1800.3|1798.1|1799.1|1797|193
1661976900000|2022-08-31 20:15:00|1799.7|1797.7|1800.2|1798.2|1800.7|1798.3|1799.7|1797.4|115
1661977200000|2022-08-31 20:20:00|1800.1|1798.1|1800.4|1798.4|1801.1|1799|1799.8|1797.8|112
1661977500000|2022-08-31 20:25:00|1800.3|1798.3|1799.7|1797.7|1801.1|1798.7|1799.3|1796.9|141
1661977800000|2022-08-31 20:30:00|1800.2|1797.2|1800|1797|1800.5|1797.7|1799.1|1796.7|128
1661978100000|2022-08-31 20:35:00|1800.1|1797.1|1800|1798|1800.5|1798|1799.4|1796.8|103
1661978400000|2022-08-31 20:40:00|1799.9|1797.9|1800.1|1798.1|1801.1|1798.3|1799.8|1797.2|78
1661978700000|2022-08-31 20:45:00|1799.9|1797.9|1799.7|1796.7|1800.4|1797.9|1799.1|1796.6|96
1661979000000|2022-08-31 20:50:00|1799.6|1796.6|1799.6|1796.6|1799.8|1797.2|1798.8|1796.5|67
1661979300000|2022-08-31 20:55:00|1799|1797|1800.8|1797.8|1803.3|1798.1|1799|1795.6|260
1661983200000|2022-08-31 22:00:00|1800.9|1797.9|1801.3|1798.3|1801.5|1798.9|1799.9|1797.2|210
1661983500000|2022-08-31 22:05:00|1801.8|1798.8|1800.1|1797.1|1801.8|1799.2|1799.2|1796.7|162
1661983800000|2022-08-31 22:10:00|1800.3|1797.3|1798.1|1795.1|1801.1|1798.6|1797.9|1793.5|200
1661984100000|2022-08-31 22:15:00|1798.2|1795.2|1797.8|1794.8|1799.9|1796|1797.7|1793.2|150
1661984400000|2022-08-31 22:20:00|1797.9|1794.9|1799.1|1796.1|1801.8|1796.2|1796|1789.9|245
1661984700000|2022-08-31 22:25:00|1799|1796|1800.6|1793|1801.3|1796|1797.5|1792|174
1661985000000|2022-08-31 22:30:00|1801|1792.3|1798.1|1795.1|1801|1796.3|1796.9|1792.3|118
1661985300000|2022-08-31 22:35:00|1799.8|1793.6|1798.3|1795.3|1800.6|1796.2|1797.8|1793.5|125
1661985600000|2022-08-31 22:40:00|1798.4|1795.4|1797.9|1794.9|1800.6|1796.3|1797.5|1793.3|117
1661985900000|2022-08-31 22:45:00|1798|1795|1796.9|1793.9|1799.2|1795.4|1796.9|1792.8|125
1661986200000|2022-08-31 22:50:00|1797|1794|1797.7|1794.7|1800.1|1795.6|1796.8|1792.2|154
1661986500000|2022-08-31 22:55:00|1797.9|1794.9|1798.5|1795.5|1800|1795.9|1797.5|1793.3|137
1661986800000|2022-08-31 23:00:00|1798.4|1795.4|1795.7|1792.7|1800.4|1795.5|1795.6|1791.7|182
1661987100000|2022-08-31 23:05:00|1795.5|1793.5|1794.1|1791.1|1796|1793.5|1793.2|1790.2|188
1661987400000|2022-08-31 23:10:00|1794.3|1791.3|1793.5|1790.5|1796.2|1792.7|1793.3|1789.7|117
1661987700000|2022-08-31 23:15:00|1793.4|1790.4|1794|1791|1794.3|1791.7|1792.7|1790.2|77
1661988000000|2022-08-31 23:20:00|1793.9|1790.9|1792.2|1789.2|1794|1791|1791.8|1788.9|143
1661988300000|2022-08-31 23:25:00|1792.4|1789.4|1793.4|1790.4|1794|1791.4|1791.8|1789.2|129
1661988600000|2022-08-31 23:30:00|1793.7|1790.7|1795.3|1793.3|1795.9|1793.6|1792.5|1790.1|151
1661988900000|2022-08-31 23:35:00|1795.9|1792.9|1794.9|1791.9|1796|1793.3|1794.3|1791.3|150
1661989200000|2022-08-31 23:40:00|1794.1|1792.1|1795.3|1792.3|1795.5|1792.6|1794.1|1791.3|145
1661989500000|2022-08-31 23:45:00|1795.2|1792.2|1793.4|1790.4|1795.6|1793|1793.2|1790.2|179
1661989800000|2022-08-31 23:50:00|1793.3|1790.3|1792.4|1789.4|1793.6|1791.1|1792.2|1789.3|216
1661990100000|2022-08-31 23:55:00|1792.3|1789.3|1793.5|1790.5|1793.9|1791.4|1792.1|1789.1|238
1661990400000|2022-09-01 00:00:00|1793.7|1790.7|1785|1782|1793.7|1791.1|1784.6|1781.6|473
1661990700000|2022-09-01 00:05:00|1785.2|1782.2|1786.1|1783.1|1786.5|1783.7|1784.6|1781.6|277
1661991000000|2022-09-01 00:10:00|1786.2|1783.2|1783.9|1780.9|1787.5|1784.9|1783.7|1780.7|288
1661991300000|2022-09-01 00:15:00|1783.8|1780.8|1775.9|1772.9|1783.8|1780.8|1774.6|1771.6|461
1661991600000|2022-09-01 00:20:00|1775.7|1772.7|1777.6|1775.6|1780.2|1777.6|1775.3|1772.7|343
1661991900000|2022-09-01 00:25:00|1777.7|1775.7|1780.6|1777.6|1781.1|1778.6|1777.6|1775|359
1661992200000|2022-09-01 00:30:00|1780.4|1778.4|1780.2|1777.2|1782.4|1780.1|1779.7|1777|379
1661992500000|2022-09-01 00:35:00|1780.1|1777.1|1776.6|1774.6|1780.6|1778.2|1776.5|1773.6|349
1661992800000|2022-09-01 00:40:00|1776.7|1774.7|1776.2|1774.2|1779|1776.3|1775.3|1772.7|351
1661993100000|2022-09-01 00:45:00|1776.3|1774.3|1777.5|1775.5|1778|1775.8|1776.1|1773.4|250
1661993400000|2022-09-01 00:50:00|1777.6|1774.6|1778.5|1775.5|1779.6|1777.3|1777.1|1774.5|366
1661993700000|2022-09-01 00:55:00|1778.1|1775.1|1779.9|1776.9|1780|1777.2|1777.6|1774.8|397
1661994000000|2022-09-01 01:00:00|1780|1777|1785.4|1782.4|1785.9|1783.2|1779.8|1776.8|858
1661994300000|2022-09-01 01:05:00|1785.2|1782.2|1780.8|1777.8|1785.4|1782.6|1780.7|1777.7|522
1661994600000|2022-09-01 01:10:00|1781|1778|1781.2|1778.2|1781.9|1779.5|1779.1|1776.3|664
1661994900000|2022-09-01 01:15:00|1781.3|1778.3|1782|1780|1783.6|1781.1|1780.1|1777.1|549
1661995200000|2022-09-01 01:20:00|1782.1|1780.1|1780.7|1778.7|1783.1|1780.6|1780.5|1777.9|439
1661995500000|2022-09-01 01:25:00|1781.2|1778.2|1779.1|1776.1|1781.4|1778.7|1779.1|1776.1|297
1661995800000|2022-09-01 01:30:00|1779|1776|1776.3|1774.3|1779.3|1777.1|1776.1|1774|456
1661996100000|2022-09-01 01:35:00|1776.2|1774.2|1776.6|1774.6|1778.1|1775.7|1776|1773.4|456
1661996400000|2022-09-01 01:40:00|1776.5|1774.5|1776.4|1774.4|1777.1|1774.8|1775.2|1772.7|404
1661996700000|2022-09-01 01:45:00|1776.5|1774.5|1776.8|1773.8|1777.5|1775.1|1774.7|1772.1|358
1661997000000|2022-09-01 01:50:00|1776.7|1773.7|1776|1773|1777|1774.6|1775.2|1772.6|360
1661997300000|2022-09-01 01:55:00|1776.1|1773.1|1775.5|1772.5|1776.3|1774|1774.1|1771.6|408
1661997600000|2022-09-01 02:00:00|1775.6|1772.6|1774.7|1771.7|1775.8|1773.1|1773.5|1770.9|414
1661997900000|2022-09-01 02:05:00|1774.6|1771.6|1774.5|1772.5|1775.7|1773.5|1773.6|1771.2|297
1661998200000|2022-09-01 02:10:00|1774.4|1772.4|1776.2|1773.2|1777|1774.5|1773.6|1770.8|439
1661998500000|2022-09-01 02:15:00|1776.4|1773.4|1776.5|1774.5|1777.3|1775|1775.2|1772.8|203
1661998800000|2022-09-01 02:20:00|1776.6|1774.6|1777.2|1774.2|1778.4|1775.6|1776.4|1773.5|316
1661999100000|2022-09-01 02:25:00|1777.3|1774.3|1777.2|1774.2|1777.8|1775.4|1776.5|1773.8|248
1661999400000|2022-09-01 02:30:00|1777.1|1774.1|1777.6|1774.6|1778.2|1775.2|1776.4|1773.4|374
1661999700000|2022-09-01 02:35:00|1777.4|1774.4|1776.3|1773.3|1778|1775|1776.2|1773.2|232
1662000000000|2022-09-01 02:40:00|1776.2|1773.2|1776|1773|1778.2|1775.7|1775.5|1772.5|241
1662000300000|2022-09-01 02:45:00|1775.9|1772.9|1772.9|1770.9|1776.3|1773.3|1772.7|1770.1|263
1662000600000|2022-09-01 02:50:00|1772.8|1770.8|1773.6|1771.6|1776.4|1773.6|1772.2|1769.8|453
1662000900000|2022-09-01 02:55:00|1773.5|1771.5|1773.6|1771.6|1775.4|1772.6|1773.2|1770.4|277
1662001200000|2022-09-01 03:00:00|1773.5|1771.5|1775.2|1772.2|1775.9|1772.9|1772.9|1770.5|281
1662001500000|2022-09-01 03:05:00|1775.5|1772.5|1775.1|1772.1|1776.8|1774.2|1774.6|1771.9|327
1662001800000|2022-09-01 03:10:00|1775|1772|1775.5|1772.5|1775.8|1773.3|1773.8|1770.9|274
1662002100000|2022-09-01 03:15:00|1775.7|1772.7|1776.7|1774.7|1777.5|1775|1774.7|1772.1|253
1662002400000|2022-09-01 03:20:00|1776.6|1774.6|1775.8|1773.8|1777.5|1775.1|1775.8|1773.4|225
1662002700000|2022-09-01 03:25:00|1775.9|1773.9|1774.4|1772.4|1776.7|1774.2|1774.4|1771.6|290
1662003000000|2022-09-01 03:30:00|1774.7|1772.7|1776.1|1773.1|1776.2|1773.6|1774.3|1771.6|218
1662003300000|2022-09-01 03:35:00|1776.2|1773.2|1775.2|1773.2|1776.3|1773.8|1775.1|1772.6|147
1662003600000|2022-09-01 03:40:00|1775.1|1773.1|1768.9|1765.9|1775.5|1773.4|1768|1765.4|250
1662003900000|2022-09-01 03:45:00|1769|1766|1767.7|1764.7|1769.5|1767|1766.4|1763.6|437
1662004200000|2022-09-01 03:50:00|1767.6|1764.6|1770.2|1768.2|1771.3|1768.6|1767.2|1764.4|350
1662004500000|2022-09-01 03:55:00|1770.3|1768.3|1770.2|1767.2|1771|1768.7|1769.6|1766.6|266
1662004800000|2022-09-01 04:00:00|1770.3|1767.3|1771.9|1768.9|1771.9|1769.4|1769.8|1766.8|258
1662005100000|2022-09-01 04:05:00|1771.7|1768.7|1769.2|1766.2|1772.1|1769.3|1768.4|1766|241
1662005400000|2022-09-01 04:10:00|1769.3|1766.3|1769.8|1766.8|1770.1|1767.4|1768.4|1765.9|209
1662005700000|2022-09-01 04:15:00|1769.9|1766.9|1769.2|1767.2|1770.6|1767.7|1768.4|1765.9|194
1662006000000|2022-09-01 04:20:00|1769.4|1767.4|1769|1766|1770.1|1767.7|1768.5|1765.9|103
1662006300000|2022-09-01 04:25:00|1769.1|1766.1|1769.1|1766.1|1770.9|1768.3|1768.3|1765.9|131
1662006600000|2022-09-01 04:30:00|1768.6|1766.6|1770.7|1768.7|1771.4|1768.7|1768.5|1765.9|141
1662006900000|2022-09-01 04:35:00|1770.6|1768.6|1773|1770|1773|1770.1|1770.4|1767.9|264
1662007200000|2022-09-01 04:40:00|1772.9|1769.9|1772.7|1770.7|1774|1771.5|1772.2|1769.9|241
1662007500000|2022-09-01 04:45:00|1772.8|1770.8|1774.8|1771.8|1774.9|1772.3|1772.2|1769.8|234
1662007800000|2022-09-01 04:50:00|1774.7|1771.7|1773.6|1770.6|1774.9|1772.3|1773|1770.6|185
1662008100000|2022-09-01 04:55:00|1773.8|1770.8|1773|1770|1774.1|1771.4|1772.1|1769.8|272
1662008400000|2022-09-01 05:00:00|1772.9|1769.9|1773.1|1770.1|1774.5|1771.8|1772.3|1769.5|198
1662008700000|2022-09-01 05:05:00|1773|1770|1775.7|1772.7|1776.4|1773.7|1771.5|1769|217
1662009000000|2022-09-01 05:10:00|1775.6|1772.6|1776|1773|1776.1|1773.4|1774.1|1771.5|202
1662009300000|2022-09-01 05:15:00|1775.9|1772.9|1775.2|1773.2|1776.4|1773.8|1774.4|1771.9|156
1662009600000|2022-09-01 05:20:00|1775.1|1773.1|1777.6|1775.6|1778.1|1776.1|1775.1|1772.9|218
1662009900000|2022-09-01 05:25:00|1777.8|1775.8|1779.7|1777.7|1780.6|1777.9|1777.6|1775.2|266
1662010200000|2022-09-01 05:30:00|1779.8|1777.8|1778.1|1775.1|1780.3|1777.8|1776.6|1774.1|486
1662010500000|2022-09-01 05:35:00|1777.6|1775.6|1778.6|1775.6|1778.9|1776.7|1776.2|1773.7|453
1662010800000|2022-09-01 05:40:00|1778.4|1775.4|1779.8|1776.8|1780|1777.6|1776.8|1774.4|382
1662011100000|2022-09-01 05:45:00|1780.1|1777.1|1779.9|1776.9|1781.5|1778.7|1778.7|1776.2|461
1662011400000|2022-09-01 05:50:00|1779.8|1776.8|1783.9|1781.9|1785.4|1782.9|1778.7|1776.2|516
1662011700000|2022-09-01 05:55:00|1783.8|1781.8|1782.8|1779.8|1784.2|1781.9|1781.9|1779.4|357
1662012000000|2022-09-01 06:00:00|1782.9|1779.9|1780.6|1778.6|1783.5|1781|1780.6|1778|551
1662012300000|2022-09-01 06:05:00|1781.1|1778.1|1778.8|1776.8|1781.3|1778.6|1777.4|1775.4|451
1662012600000|2022-09-01 06:10:00|1778.7|1776.7|1776.8|1774.8|1778.9|1776.8|1776.3|1773.9|355
1662012900000|2022-09-01 06:15:00|1776.7|1774.7|1776.4|1774.4|1777.3|1775|1776.1|1773.6|264
1662013200000|2022-09-01 06:20:00|1776.9|1773.9|1776.4|1774.4|1777.9|1775.9|1775.8|1773.8|367
1662013500000|2022-09-01 06:25:00|1776.3|1774.3|1775.1|1773.1|1777.2|1775|1775|1772|334
1662013800000|2022-09-01 06:30:00|1775|1773|1777.6|1775.6|1778.2|1775.7|1774.8|1772.5|368
1662014100000|2022-09-01 06:35:00|1777.5|1775.5|1780|1778|1780.9|1778.5|1776.9|1774.9|372
1662014400000|2022-09-01 06:40:00|1780.2|1778.2|1782.5|1780.5|1783.2|1780.8|1780.2|1778.2|480
1662014700000|2022-09-01 06:45:00|1782.4|1780.4|1780.5|1778.5|1783.2|1780.6|1780.2|1778|474
1662015000000|2022-09-01 06:50:00|1780.3|1778.3|1782.8|1779.8|1782.8|1779.8|1780.1|1777.1|437
1662015300000|2022-09-01 06:55:00|1782.7|1779.7|1784.3|1781.3|1785.4|1782.7|1782.2|1779.7|527
1662015600000|2022-09-01 07:00:00|1784.4|1781.4|1782.8|1779.8|1784.4|1781.4|1779.5|1777|674
1662015900000|2022-09-01 07:05:00|1782.9|1779.9|1781.4|1779.4|1783.8|1780.9|1780|1777.9|461
1662016200000|2022-09-01 07:10:00|1781.6|1779.6|1781.2|1778.2|1781.9|1779.7|1779.3|1776.8|478
1662016500000|2022-09-01 07:15:00|1781|1778|1782.6|1780.6|1784.2|1781.7|1780|1777.2|448
1662016800000|2022-09-01 07:20:00|1782.7|1780.7|1781.1|1779.1|1784.6|1782.1|1780.9|1778.5|351
1662017100000|2022-09-01 07:25:00|1781.2|1779.2|1779.1|1777.1|1782.3|1779.7|1779.1|1776.8|360
1662017400000|2022-09-01 07:30:00|1778.9|1776.9|1779.1|1776.1|1780.2|1778.2|1778.2|1775.7|441
1662017700000|2022-09-01 07:35:00|1779|1776|1778.5|1776.5|1779.8|1777.5|1778|1775.8|362
1662018000000|2022-09-01 07:40:00|1778.4|1776.4|1778.4|1775.4|1779.1|1776.6|1776.6|1774.1|464
1662018300000|2022-09-01 07:45:00|1778.3|1775.3|1778.1|1775.1|1779.2|1776.7|1777.3|1774.9|313
1662018600000|2022-09-01 07:50:00|1778.2|1775.2|1778.7|1775.7|1778.7|1775.7|1776.7|1774.5|292
1662018900000|2022-09-01 07:55:00|1778.6|1775.6|1779.1|1776.1|1779.9|1776.9|1778.2|1775.5|281
1662019200000|2022-09-01 08:00:00|1779|1776|1776.9|1773.9|1779.7|1776.7|1774.5|1771.8|460
1662019500000|2022-09-01 08:05:00|1776.8|1773.8|1776.6|1773.6|1778.4|1775.4|1776.2|1773.2|330
1662019800000|2022-09-01 08:10:00|1776.5|1773.5|1775.8|1773.8|1777.2|1774.9|1773.5|1770.9|481
1662020100000|2022-09-01 08:15:00|1775.7|1773.7|1772.7|1770.7|1776.7|1774.1|1772.5|1770|411
1662020400000|2022-09-01 08:20:00|1772.8|1770.8|1777.1|1775.1|1780.6|1778.1|1772.5|1770.5|597
1662020700000|2022-09-01 08:25:00|1777|1775|1774|1772|1777.1|1775.1|1772.3|1769.9|356
1662021000000|2022-09-01 08:30:00|1773.9|1771.9|1769.7|1767.7|1775.5|1773.1|1769|1767|576
1662021300000|2022-09-01 08:35:00|1769.8|1767.8|1770.3|1767.3|1771.7|1769.3|1769|1766.6|477
1662021600000|2022-09-01 08:40:00|1770.5|1767.5|1769.9|1767.9|1771.3|1768.4|1769.1|1766.4|457
1662021900000|2022-09-01 08:45:00|1769.8|1767.8|1769.4|1766.4|1770.2|1767.8|1767.7|1765|401
1662022200000|2022-09-01 08:50:00|1769.5|1766.5|1770.1|1767.1|1770.9|1768.2|1768.5|1766|429
1662022500000|2022-09-01 08:55:00|1770.2|1767.2|1772.4|1769.4|1772.8|1769.8|1769.9|1767|391
1662022800000|2022-09-01 09:00:00|1772.3|1769.3|1779.4|1776.4|1779.7|1776.7|1772.3|1769.3|465
1662023100000|2022-09-01 09:05:00|1779.3|1776.3|1776.2|1773.2|1779.5|1776.5|1775.6|1773.2|342
1662023400000|2022-09-01 09:10:00|1776.3|1773.3|1778.2|1775.2|1778.9|1776.3|1775.3|1773.1|304
1662023700000|2022-09-01 09:15:00|1777.9|1774.9|1782.3|1780.3|1783.2|1780.8|1777.9|1774.9|358
1662024000000|2022-09-01 09:20:00|1782.2|1780.2|1783.3|1780.3|1783.4|1780.8|1781.7|1778.7|219
1662024300000|2022-09-01 09:25:00|1783|1780|1781.3|1778.3|1783.3|1780.3|1781.1|1778.1|254
1662024600000|2022-09-01 09:30:00|1781.4|1778.4|1779.3|1777.3|1782.9|1779.9|1779.1|1776.7|253
1662024900000|2022-09-01 09:35:00|1779.2|1777.2|1784.8|1781.8|1785.2|1782.2|1779.2|1776.7|247
1662025200000|2022-09-01 09:40:00|1785|1782|1785.1|1782.1|1786.6|1783.8|1784.2|1781.6|338
1662025500000|2022-09-01 09:45:00|1785.2|1782.2|1784.3|1781.3|1786.2|1783.8|1784.1|1781.1|289
1662025800000|2022-09-01 09:50:00|1784.2|1781.2|1786.2|1783.2|1787|1784|1784.2|1781.2|329
1662026100000|2022-09-01 09:55:00|1786.6|1783.6|1782.7|1779.7|1786.9|1783.9|1782.6|1779.6|280
1662026400000|2022-09-01 10:00:00|1782.8|1779.8|1780.2|1777.2|1783.7|1780.7|1779.6|1777.1|314
1662026700000|2022-09-01 10:05:00|1780.1|1777.1|1777.5|1774.5|1780.1|1777.5|1776.5|1774|233
1662027000000|2022-09-01 10:10:00|1777.6|1774.6|1774.6|1771.6|1777.7|1774.7|1774.2|1771.2|193
1662027300000|2022-09-01 10:15:00|1774.7|1771.7|1771.3|1768.3|1774.7|1771.7|1770.6|1767.8|454
1662027600000|2022-09-01 10:20:00|1771.5|1768.5|1770.1|1767.1|1771.8|1768.8|1769.8|1767|476
1662027900000|2022-09-01 10:25:00|1770.2|1767.2|1770.9|1768.9|1771.9|1769|1769.5|1767.1|323
1662028200000|2022-09-01 10:30:00|1770.8|1768.8|1769.1|1766.1|1771.7|1768.9|1768|1765.7|443
1662028500000|2022-09-01 10:35:00|1768.9|1765.9|1768.3|1765.3|1770.5|1768|1767.5|1765.1|359
1662028800000|2022-09-01 10:40:00|1768.2|1765.2|1770.4|1768.4|1770.4|1768.4|1767.3|1765.1|336
1662029100000|2022-09-01 10:45:00|1770.3|1768.3|1772.1|1770.1|1773|1770.4|1769.5|1767.2|377
1662029400000|2022-09-01 10:50:00|1772|1770|1771.2|1769.2|1772.3|1770.1|1769.7|1767.4|309
1662029700000|2022-09-01 10:55:00|1771.9|1768.9|1774.5|1771.5|1774.5|1771.7|1770.7|1768.3|324
1662030000000|2022-09-01 11:00:00|1774.4|1771.4|1773.1|1770.1|1776.3|1773.4|1772.2|1769.3|571
1662030300000|2022-09-01 11:05:00|1772.8|1769.8|1772.1|1770.1|1772.8|1770.3|1769.5|1767|367
1662030600000|2022-09-01 11:10:00|1772|1770|1774.3|1772.3|1774.5|1772.3|1771.4|1769.4|346
1662030900000|2022-09-01 11:15:00|1774.2|1772.2|1774.9|1772.9|1776.1|1773.6|1774.1|1771.8|332
1662031200000|2022-09-01 11:20:00|1774.8|1772.8|1770.9|1768.9|1776.9|1774.3|1770.5|1768.5|395
1662031500000|2022-09-01 11:25:00|1770.8|1768.8|1772.7|1769.7|1772.9|1770.2|1769.5|1766.9|259
1662031800000|2022-09-01 11:30:00|1772.4|1769.4|1769.8|1766.8|1772.8|1770.3|1769.2|1766.5|494
1662032100000|2022-09-01 11:35:00|1769.7|1766.7|1772.4|1769.4|1773.8|1770.8|1769.2|1766.6|368
1662032400000|2022-09-01 11:40:00|1772.6|1769.6|1778.4|1776.4|1779.2|1776.6|1771.4|1768.8|356
1662032700000|2022-09-01 11:45:00|1778.9|1775.9|1779|1776|1780.2|1777.3|1778.1|1775.5|311
1662033000000|2022-09-01 11:50:00|1779.4|1776.4|1774.2|1772.2|1780.2|1777.2|1773.7|1771.7|566
1662033300000|2022-09-01 11:55:00|1774.1|1772.1|1775.4|1772.4|1777.8|1775.2|1774.1|1771.6|320
1662033600000|2022-09-01 12:00:00|1775.3|1772.3|1771.7|1769.7|1775.4|1772.7|1770.7|1768|548
1662033900000|2022-09-01 12:05:00|1771.8|1769.8|1775.1|1773.1|1776.9|1774.9|1771.8|1769.8|446
1662034200000|2022-09-01 12:10:00|1774.9|1772.9|1774.7|1771.7|1778.9|1776.2|1773.1|1770.2|532
1662034500000|2022-09-01 12:15:00|1774.8|1771.8|1775.5|1772.5|1777.4|1774.5|1774|1771.4|454
1662034800000|2022-09-01 12:20:00|1775.4|1772.4|1775.9|1772.9|1777.2|1774.7|1771.1|1768.7|679
1662035100000|2022-09-01 12:25:00|1776|1773|1778.9|1775.9|1779.5|1776.5|1772.6|1770|494
1662035400000|2022-09-01 12:30:00|1778.5|1775.5|1768.4|1766.4|1781.8|1778.8|1768|1765.5|966
1662035700000|2022-09-01 12:35:00|1768.8|1765.8|1768.9|1766.9|1774.3|1771.3|1767.4|1765.4|949
1662036000000|2022-09-01 12:40:00|1768.7|1766.7|1759.4|1757.4|1769.9|1767|1756.9|1754.6|982
1662036300000|2022-09-01 12:45:00|1759.2|1757.2|1765.8|1763.8|1766.9|1764.5|1757.6|1755|889
1662036600000|2022-09-01 12:50:00|1765.4|1763.4|1771.9|1768.9|1772.4|1769.9|1764.8|1762.6|794
1662036900000|2022-09-01 12:55:00|1771.7|1768.7|1774.2|1771.2|1775.3|1772.7|1770.1|1767.3|785
1662037200000|2022-09-01 13:00:00|1774.5|1771.5|1772.9|1770.9|1775.1|1772.6|1771.6|1769|875
1662037500000|2022-09-01 13:05:00|1772.8|1770.8|1775.3|1773.3|1777.3|1774.7|1770.9|1768.5|673
1662037800000|2022-09-01 13:10:00|1776|1773|1771.7|1769.7|1776.2|1773.2|1771.5|1768.8|702
1662038100000|2022-09-01 13:15:00|1772.2|1769.2|1775.3|1773.3|1776.2|1773.7|1771.6|1768.8|558
1662038400000|2022-09-01 13:20:00|1775.4|1773.4|1778.5|1775.5|1778.7|1775.8|1774.6|1771.8|694
1662038700000|2022-09-01 13:25:00|1778.3|1775.3|1780.9|1778.9|1782.4|1779.7|1778.2|1775.3|643
1662039000000|2022-09-01 13:30:00|1780.8|1778.8|1776.2|1773.2|1781.4|1778.8|1775.8|1773.2|908
1662039300000|2022-09-01 13:35:00|1776.4|1773.4|1776.4|1774.4|1778|1775.9|1772.8|1770|962
1662039600000|2022-09-01 13:40:00|1776.5|1774.5|1776.2|1773.2|1779.2|1776.6|1774.4|1771.8|805
1662039900000|2022-09-01 13:45:00|1776.3|1773.3|1774.8|1771.8|1779.2|1776.6|1771.5|1769|972
1662040200000|2022-09-01 13:50:00|1774.9|1771.9|1780.2|1777.2|1781.3|1778.6|1773.7|1771|956
1662040500000|2022-09-01 13:55:00|1780.1|1777.1|1778.4|1775.4|1782.2|1779.4|1775.5|1773.2|856
1662040800000|2022-09-01 14:00:00|1778.1|1775.1|1766.1|1764.1|1778.1|1775.1|1765.9|1763.3|1179
1662041100000|2022-09-01 14:05:00|1766|1764|1769.4|1766.4|1769.6|1766.9|1764.6|1761.7|999
1662041400000|2022-09-01 14:10:00|1769.3|1766.3|1765.8|1762.8|1769.9|1767.3|1765.2|1762.4|859
1662041700000|2022-09-01 14:15:00|1765.7|1762.7|1759.9|1756.9|1765.7|1762.7|1758.8|1756.4|824
1662042000000|2022-09-01 14:20:00|1760|1757|1770.5|1767.5|1770.5|1768.1|1757.7|1755.3|1028
1662042300000|2022-09-01 14:25:00|1770.1|1768.1|1772.1|1770.1|1774.2|1771.6|1770|1767.7|1091
1662042600000|2022-09-01 14:30:00|1772|1770|1768.3|1766.3|1774.3|1771.8|1768.2|1765.9|1052
1662042900000|2022-09-01 14:35:00|1768.4|1766.4|1764|1762|1768.5|1766.4|1763.1|1760.4|919
1662043200000|2022-09-01 14:40:00|1763.8|1761.8|1763.2|1760.2|1767.9|1765.2|1761.3|1758.7|1101
1662043500000|2022-09-01 14:45:00|1763.1|1760.1|1758.9|1756.9|1763.3|1760.9|1757.8|1755.6|993
1662043800000|2022-09-01 14:50:00|1758.8|1756.8|1767.8|1764.8|1768.5|1766|1758.3|1755.8|967
1662044100000|2022-09-01 14:55:00|1767.7|1764.7|1768.1|1765.1|1769.3|1766.8|1766.3|1763.4|707
1662044400000|2022-09-01 15:00:00|1767.9|1764.9|1775.9|1772.9|1776.4|1773.4|1767.5|1764.9|656
1662044700000|2022-09-01 15:05:00|1775.7|1772.7|1782.8|1779.8|1783.5|1780.9|1775.6|1772.6|740
1662045000000|2022-09-01 15:10:00|1782.5|1779.5|1784.9|1782.9|1786.9|1784.2|1781.1|1778.8|771
1662045300000|2022-09-01 15:15:00|1784.8|1782.8|1785.3|1782.3|1788.1|1785.4|1783.6|1781.4|703
1662045600000|2022-09-01 15:20:00|1785.2|1782.2|1777.7|1775.7|1785.3|1782.6|1777.5|1775.1|666
1662045900000|2022-09-01 15:25:00|1777.6|1775.6|1776.1|1774.1|1778.9|1776.2|1774.2|1771.5|602
1662046200000|2022-09-01 15:30:00|1776.2|1774.2|1779.6|1776.6|1780.1|1777.3|1775|1772.6|715
1662046500000|2022-09-01 15:35:00|1779.7|1776.7|1783.7|1781.7|1783.9|1781.9|1779.1|1776.6|625
1662046800000|2022-09-01 15:40:00|1783.6|1781.6|1783.3|1780.3|1785.2|1782.8|1782.5|1780.1|494
1662047100000|2022-09-01 15:45:00|1782.7|1780.7|1785.8|1783.8|1786.3|1783.8|1782.5|1780.5|499
1662047400000|2022-09-01 15:50:00|1785.7|1783.7|1781.7|1779.7|1786.3|1784|1780.6|1778.3|468
1662047700000|2022-09-01 15:55:00|1781.8|1779.8|1779.6|1776.6|1781.9|1779.9|1778.3|1775.9|511
1662048000000|2022-09-01 16:00:00|1779.7|1776.7|1783.8|1781.8|1788.1|1785.6|1778.7|1776.5|908
1662048300000|2022-09-01 16:05:00|1783.6|1781.6|1781.8|1779.8|1784.8|1782.5|1780.8|1778.5|802
1662048600000|2022-09-01 16:10:00|1781.9|1779.9|1782.2|1779.2|1783.8|1781.4|1780.6|1778.2|585
1662048900000|2022-09-01 16:15:00|1782.3|1779.3|1786.1|1783.1|1786.5|1784.3|1781.7|1779.3|500
1662049200000|2022-09-01 16:20:00|1786.2|1783.2|1785.3|1783.3|1787.6|1785.2|1784.4|1781.8|458
1662049500000|2022-09-01 16:25:00|1785.2|1783.2|1784.4|1782.4|1786.4|1784|1783.3|1781.3|503
1662049800000|2022-09-01 16:30:00|1784.5|1782.5|1782.4|1780.4|1785.3|1782.9|1782|1779.3|466
1662050100000|2022-09-01 16:35:00|1782.9|1779.9|1780.6|1778.6|1783|1780.4|1779.6|1777.4|527
1662050400000|2022-09-01 16:40:00|1780.3|1778.3|1779.1|1776.1|1781.1|1778.6|1777.2|1774.6|434
1662050700000|2022-09-01 16:45:00|1779|1776|1777.9|1774.9|1779.1|1776.7|1777|1774.3|353
1662051000000|2022-09-01 16:50:00|1778|1775|1775.6|1773.6|1778|1775.6|1775.6|1773.2|341
1662051300000|2022-09-01 16:55:00|1775.7|1773.7|1779.1|1776.1|1779.5|1776.8|1775.7|1773.4|502
1662051600000|2022-09-01 17:00:00|1779|1776|1778.8|1775.8|1780.8|1778.2|1777.9|1775.5|330
1662051900000|2022-09-01 17:05:00|1778.9|1775.9|1781|1778|1781.1|1778.6|1778.2|1775.9|270
1662052200000|2022-09-01 17:10:00|1780.9|1777.9|1782.6|1780.6|1783|1780.6|1780.4|1777.5|196
1662052500000|2022-09-01 17:15:00|1782.5|1780.5|1784.1|1782.1|1785.3|1782.7|1782.5|1780.5|396
1662052800000|2022-09-01 17:20:00|1783.9|1781.9|1782.7|1779.7|1785.5|1782.6|1781.5|1778.9|454
1662053100000|2022-09-01 17:25:00|1784.3|1781.3|1787.2|1784.2|1787.6|1785|1784.1|1781.3|579
1662053400000|2022-09-01 17:30:00|1787.4|1784.4|1787.1|1784.1|1788.8|1786.1|1786.4|1783.9|358
1662053700000|2022-09-01 17:35:00|1787|1784|1784.7|1782.7|1787.7|1785.2|1784|1781.7|451
1662054000000|2022-09-01 17:40:00|1784.6|1782.6|1784.6|1782.6|1786.3|1783.6|1784.2|1781.8|378
1662054300000|2022-09-01 17:45:00|1784.5|1782.5|1783.4|1781.4|1784.9|1782.5|1782.5|1780|243
1662054600000|2022-09-01 17:50:00|1783.6|1781.6|1783.1|1781.1|1784.3|1782|1783|1780.4|226
1662054900000|2022-09-01 17:55:00|1783.2|1781.2|1782.1|1780.1|1783.6|1781.2|1781.9|1779.4|217
1662055200000|2022-09-01 18:00:00|1782.2|1780.2|1785|1783|1785.8|1783|1782|1779.6|448
1662055500000|2022-09-01 18:05:00|1785.2|1783.2|1782.3|1780.3|1785.8|1783.3|1781.5|1778.8|399
1662055800000|2022-09-01 18:10:00|1782.4|1780.4|1782.9|1779.9|1784.7|1782.1|1780.2|1777.7|507
1662056100000|2022-09-01 18:15:00|1783|1780|1784.4|1782.4|1784.9|1782.4|1781.8|1779.4|344
1662056400000|2022-09-01 18:20:00|1784.3|1782.3|1785.4|1783.4|1786.7|1784.3|1784.2|1781.8|330
1662056700000|2022-09-01 18:25:00|1785.3|1783.3|1785.8|1783.8|1788.6|1786.2|1785.3|1783.2|398
1662057000000|2022-09-01 18:30:00|1785.7|1783.7|1783.6|1781.6|1786.8|1784.5|1783.6|1781.4|333
1662057300000|2022-09-01 18:35:00|1783.9|1781.9|1782.7|1780.7|1784.8|1782.4|1782.1|1779.6|342
1662057600000|2022-09-01 18:40:00|1782.8|1780.8|1781.3|1779.3|1782.9|1780.9|1780.7|1778.7|235
1662057900000|2022-09-01 18:45:00|1781.4|1779.4|1781.1|1779.1|1782.1|1780.1|1780.5|1777.9|251
1662058200000|2022-09-01 18:50:00|1781.2|1779.2|1781|1779|1781.6|1779.4|1780.3|1777.9|225
1662058500000|2022-09-01 18:55:00|1781.1|1779.1|1778.7|1776.7|1782.4|1779.9|1778.5|1776|258
1662058800000|2022-09-01 19:00:00|1778.8|1776.8|1780.1|1778.1|1782|1779.9|1778.8|1776.5|310
1662059100000|2022-09-01 19:05:00|1780.7|1777.7|1784.8|1781.8|1784.8|1782.2|1780.1|1777.7|386
1662059400000|2022-09-01 19:10:00|1784.7|1781.7|1785.5|1783.5|1786.5|1784.1|1783.5|1781.1|281
1662059700000|2022-09-01 19:15:00|1785.4|1783.4|1783.3|1781.3|1785.9|1783.9|1783.2|1781.2|297
1662060000000|2022-09-01 19:20:00|1783.2|1781.2|1783.9|1781.9|1783.9|1781.9|1782.2|1780|250
1662060300000|2022-09-01 19:25:00|1783.7|1781.7|1783|1781|1784|1781.9|1782.6|1780.5|290
1662060600000|2022-09-01 19:30:00|1782.9|1780.9|1782.7|1780.7|1784.8|1782.3|1782.2|1779.8|286
1662060900000|2022-09-01 19:35:00|1782.6|1780.6|1783.1|1780.1|1783.8|1781.3|1782.3|1779.8|248
1662061200000|2022-09-01 19:40:00|1782.9|1779.9|1782.2|1780.2|1783.5|1781.3|1781.4|1778.9|257
1662061500000|2022-09-01 19:45:00|1782.1|1780.1|1779.2|1777.2|1783.2|1780.6|1779|1776.8|328
1662061800000|2022-09-01 19:50:00|1779.3|1777.3|1780.3|1778.3|1780.8|1778.3|1779.2|1777|215
1662062100000|2022-09-01 19:55:00|1780.4|1778.4|1778.6|1776.6|1781.3|1778.9|1778.6|1776.1|273
1662062400000|2022-09-01 20:00:00|1778.7|1776.7|1779.2|1776.2|1779.6|1776.9|1777.7|1775.5|191
1662062700000|2022-09-01 20:05:00|1779.3|1776.3|1778.8|1775.8|1779.4|1777.1|1777.9|1775.4|140
1662063000000|2022-09-01 20:10:00|1778.6|1775.6|1778.1|1776.1|1779.5|1776.7|1777.6|1775.3|126
1662063300000|2022-09-01 20:15:00|1777.8|1775.8|1779.6|1777.6|1780.2|1777.7|1777.8|1775.8|110
1662063600000|2022-09-01 20:20:00|1779.5|1777.5|1780.7|1777.7|1780.7|1778.2|1779.3|1776.8|70
1662063900000|2022-09-01 20:25:00|1780.1|1778.1|1779.8|1777.8|1781.1|1778.8|1779.8|1777.1|142
1662064200000|2022-09-01 20:30:00|1780.3|1777.3|1780.2|1777.2|1780.5|1777.8|1779.2|1776.2|120
1662064500000|2022-09-01 20:35:00|1780.3|1777.3|1780.7|1777.7|1781.2|1778.9|1779.6|1776.9|128
1662064800000|2022-09-01 20:40:00|1780.8|1777.8|1780.9|1777.9|1781.3|1778.8|1780.5|1777.7|98
1662065100000|2022-09-01 20:45:00|1781|1778|1781|1778|1781.3|1778.5|1780|1777.3|105
1662065400000|2022-09-01 20:50:00|1780.9|1777.9|1782.1|1779.1|1782.2|1779.6|1780.6|1777.6|100
1662065700000|2022-09-01 20:55:00|1782.2|1779.2|1782.9|1779.9|1785.1|1780.6|1781.6|1777.5|185
1662069600000|2022-09-01 22:00:00|1782.8|1779.8|1783.3|1780.3|1784.8|1780.9|1781.6|1777.7|161
1662069900000|2022-09-01 22:05:00|1783.2|1780.2|1781.7|1778.7|1783.5|1781|1781.6|1778.6|115
1662070200000|2022-09-01 22:10:00|1782.2|1779.2|1781.3|1778.3|1782.4|1779.9|1781.1|1778.2|83
1662070500000|2022-09-01 22:15:00|1781.4|1778.4|1780.8|1777.8|1781.5|1779.2|1780.3|1777.6|85
1662070800000|2022-09-01 22:20:00|1780.9|1777.9|1780.7|1777.7|1781.1|1778.6|1780.3|1777.4|69
1662071100000|2022-09-01 22:25:00|1780.8|1777.8|1781.1|1778.1|1781.2|1778.8|1780.4|1777.6|50
1662071400000|2022-09-01 22:30:00|1780.9|1777.9|1779.9|1777.9|1781.3|1778.8|1779.8|1777.3|74
1662071700000|2022-09-01 22:35:00|1780|1778|1780.4|1777.4|1780.9|1778.5|1779.7|1777.2|66
1662072000000|2022-09-01 22:40:00|1780.5|1777.5|1779.9|1777.9|1780.7|1778.1|1779.4|1776.9|77
1662072300000|2022-09-01 22:45:00|1779.8|1777.8|1780.7|1778.7|1781.2|1779.1|1779.5|1777.5|80
1662072600000|2022-09-01 22:50:00|1780.9|1778.9|1780.3|1778.3|1781.4|1779.4|1780.1|1777.7|60
1662072900000|2022-09-01 22:55:00|1780.4|1778.4|1780.4|1778.4|1781.2|1778.8|1780.2|1777.7|71
1662073200000|2022-09-01 23:00:00|1780.9|1777.9|1779.9|1776.9|1780.9|1778.3|1779.4|1776.9|82
1662073500000|2022-09-01 23:05:00|1780|1777|1780.9|1778.9|1782|1779.5|1779.7|1777|99
1662073800000|2022-09-01 23:10:00|1780.8|1778.8|1780.9|1778.9|1781.9|1779.4|1780.5|1778.1|76
1662074100000|2022-09-01 23:15:00|1780.7|1778.7|1780.3|1778.3|1781.7|1778.9|1780.3|1777.8|80
1662074400000|2022-09-01 23:20:00|1780.4|1778.4|1780.6|1778.6|1781|1778.6|1780.3|1777.8|55
1662074700000|2022-09-01 23:25:00|1781.2|1778.2|1781.5|1779.5|1782.2|1779.7|1780.7|1778.2|65
1662075000000|2022-09-01 23:30:00|1781.6|1779.6|1782.3|1779.3|1782.4|1779.9|1781.4|1779|66
1662075300000|2022-09-01 23:35:00|1782.2|1779.2|1782.7|1780.7|1783.3|1780.9|1781.7|1779.1|69
1662075600000|2022-09-01 23:40:00|1783.3|1780.3|1784.4|1781.4|1784.4|1781.6|1782.7|1780.2|82
1662075900000|2022-09-01 23:45:00|1784.3|1781.3|1784.2|1781.2|1785.1|1782.6|1783.4|1780.9|119
1662076200000|2022-09-01 23:50:00|1783.7|1781.7|1784.8|1781.8|1785|1782.5|1783.7|1781|94
1662076500000|2022-09-01 23:55:00|1784.9|1781.9|1784.6|1782.6|1785.4|1782.8|1784|1781.4|87
1662076800000|2022-09-02 00:00:00|1784.4|1782.4|1784.7|1782.7|1785.9|1783.5|1784.2|1781.2|143
1662077100000|2022-09-02 00:05:00|1785.4|1782.4|1785.3|1783.3|1786.9|1784.5|1784.7|1782.2|118
1662077400000|2022-09-02 00:10:00|1785.7|1782.7|1785|1783|1786.2|1783.6|1784.7|1782.5|177
1662077700000|2022-09-02 00:15:00|1784.9|1782.9|1785.4|1783.4|1786.2|1783.8|1784.6|1782.1|195
1662078000000|2022-09-02 00:20:00|1785.5|1783.5|1786.2|1784.2|1787.1|1784.6|1785.4|1783|138
1662078300000|2022-09-02 00:25:00|1786.3|1784.3|1787.3|1785.3|1788.2|1785.7|1786.1|1783.8|143
1662078600000|2022-09-02 00:30:00|1787.4|1785.4|1786.2|1784.2|1787.9|1785.6|1785.6|1783.6|169
1662078900000|2022-09-02 00:35:00|1785.9|1783.9|1785.2|1783.2|1786.4|1784.2|1785|1783|100
1662079200000|2022-09-02 00:40:00|1785|1783|1785.4|1783.4|1786.2|1783.9|1785|1782.9|144
1662079500000|2022-09-02 00:45:00|1785.5|1783.5|1784.1|1782.1|1786.2|1783.8|1783.7|1781.5|156
1662079800000|2022-09-02 00:50:00|1784|1782|1785.5|1783.5|1786.5|1783.9|1783.9|1781.6|135
1662080100000|2022-09-02 00:55:00|1785.9|1782.9|1785|1783|1786.2|1783.6|1784.4|1782.4|165
1662080400000|2022-09-02 01:00:00|1784.4|1782.4|1787.2|1784.2|1788.1|1785.4|1784|1781.7|464
1662080700000|2022-09-02 01:05:00|1786.9|1783.9|1785.7|1782.7|1788.3|1785.6|1784.8|1782.4|398
1662081000000|2022-09-02 01:10:00|1785.6|1782.6|1782.1|1780.1|1785.9|1783.1|1781.4|1778.7|401
1662081300000|2022-09-02 01:15:00|1782|1780|1784.7|1781.7|1785|1782.5|1781.9|1779|435
1662081600000|2022-09-02 01:20:00|1784.2|1782.2|1786.3|1783.3|1786.3|1783.5|1784.1|1781.5|341
1662081900000|2022-09-02 01:25:00|1786.1|1783.1|1784.7|1782.7|1786.4|1783.9|1783.8|1781.8|382
1662082200000|2022-09-02 01:30:00|1784.8|1782.8|1783.3|1781.3|1785.9|1783.5|1782.5|1780.2|474
1662082500000|2022-09-02 01:35:00|1783.5|1781.5|1785.4|1783.4|1786|1783.7|1782.8|1780.8|370
1662082800000|2022-09-02 01:40:00|1785.2|1783.2|1784.1|1782.1|1787.2|1784.9|1783.9|1781.6|396
1662083100000|2022-09-02 01:45:00|1784.2|1782.2|1785.1|1782.1|1786.6|1784.2|1783.9|1781.8|378
1662083400000|2022-09-02 01:50:00|1785|1782|1784.8|1782.8|1785.8|1783.3|1783.9|1781.4|295
1662083700000|2022-09-02 01:55:00|1784.7|1782.7|1784.7|1781.7|1785.4|1782.8|1783.2|1780.9|352
1662084000000|2022-09-02 02:00:00|1784.6|1781.6|1784.1|1781.1|1784.7|1782.2|1783|1780|319
1662084300000|2022-09-02 02:05:00|1784.2|1781.2|1782|1779|1784.4|1781.8|1781.5|1778.6|364
1662084600000|2022-09-02 02:10:00|1782.3|1779.3|1782.6|1779.6|1783.2|1780.6|1780.5|1778.1|398
1662084900000|2022-09-02 02:15:00|1782.5|1779.5|1780.6|1777.6|1782.5|1779.8|1780.4|1777.4|227
1662085200000|2022-09-02 02:20:00|1780.5|1778.5|1781|1779|1782.3|1779.6|1780.2|1777.6|203
1662085500000|2022-09-02 02:25:00|1780.9|1778.9|1782|1779|1782.3|1779.5|1779.7|1777|231
1662085800000|2022-09-02 02:30:00|1782.1|1779.1|1783.9|1780.9|1784.6|1781.9|1781.3|1778.6|360
1662086100000|2022-09-02 02:35:00|1784|1781|1782.2|1779.2|1784|1781|1781.8|1778.8|307
1662086400000|2022-09-02 02:40:00|1782.1|1779.1|1781.2|1779.2|1782.6|1780|1780.8|1778.2|214
1662086700000|2022-09-02 02:45:00|1781.6|1778.6|1784.8|1781.8|1785|1782.4|1781.4|1778.6|333
1662087000000|2022-09-02 02:50:00|1784.9|1781.9|1785.9|1782.9|1786.3|1783.7|1784.3|1781.4|262
1662087300000|2022-09-02 02:55:00|1786|1783|1786.3|1783.3|1786.5|1784|1785|1782.4|293
1662087600000|2022-09-02 03:00:00|1786.1|1783.1|1785.4|1783.4|1787.1|1784.8|1784.8|1782.1|312
1662087900000|2022-09-02 03:05:00|1785.5|1783.5|1786.6|1783.6|1787.2|1784.7|1785.4|1782.9|251
1662088200000|2022-09-02 03:10:00|1786.5|1783.5|1787.2|1784.2|1787.3|1784.6|1785.3|1782.8|267
1662088500000|2022-09-02 03:15:00|1787.1|1784.1|1786.2|1783.2|1787.3|1784.8|1785.8|1783|262
1662088800000|2022-09-02 03:20:00|1786.3|1783.3|1786.7|1783.7|1787.2|1784.3|1785.6|1783|219
1662089100000|2022-09-02 03:25:00|1786.6|1783.6|1786.1|1783.1|1787|1784.3|1785.5|1783|189
1662089400000|2022-09-02 03:30:00|1786.2|1783.2|1785|1783|1786.9|1784.3|1785|1782.3|123
1662089700000|2022-09-02 03:35:00|1785.3|1782.3|1787.2|1785.2|1788.3|1785.4|1785.2|1782.2|156
1662090000000|2022-09-02 03:40:00|1787.1|1785.1|1787.7|1785.7|1788.4|1785.9|1787|1784.1|115
1662090300000|2022-09-02 03:45:00|1787.6|1785.6|1788.6|1785.6|1788.8|1786.1|1787.6|1784.8|140
1662090600000|2022-09-02 03:50:00|1788.5|1785.5|1789.5|1786.5|1789.9|1786.9|1788|1785.4|171
1662090900000|2022-09-02 03:55:00|1789.6|1786.6|1789.4|1787.4|1792.3|1789.3|1788.9|1786.5|175
1662091200000|2022-09-02 04:00:00|1789.3|1787.3|1789.6|1786.6|1790.2|1787.7|1788.5|1785.8|168
1662091500000|2022-09-02 04:05:00|1789.7|1786.7|1788.1|1786.1|1789.8|1787.3|1787.8|1785|148
1662091800000|2022-09-02 04:10:00|1787.9|1785.9|1787.9|1784.9|1789.1|1786.5|1787.1|1784.6|183
1662092100000|2022-09-02 04:15:00|1787.8|1784.8|1788.2|1785.2|1788.5|1785.8|1787|1784.4|149
1662092400000|2022-09-02 04:20:00|1788|1785|1788.9|1785.9|1789.2|1786.5|1787.2|1784.7|154
1662092700000|2022-09-02 04:25:00|1789|1786|1789|1786|1789.3|1786.8|1787.5|1785.1|158
1662093000000|2022-09-02 04:30:00|1789.2|1786.2|1787.1|1785.1|1789.2|1786.7|1786.4|1783.9|173
1662093300000|2022-09-02 04:35:00|1787.3|1785.3|1786.6|1784.6|1788.1|1785.5|1786.4|1784.1|119
1662093600000|2022-09-02 04:40:00|1786.5|1784.5|1787|1785|1787.9|1785.4|1786|1783.7|147
1662093900000|2022-09-02 04:45:00|1787.2|1785.2|1785.4|1783.4|1788|1785.4|1785.3|1782.7|127
1662094200000|2022-09-02 04:50:00|1785.5|1783.5|1786.9|1783.9|1787.5|1784.8|1784.7|1782.1|171
1662094500000|2022-09-02 04:55:00|1786.4|1784.4|1787.9|1784.9|1788|1785|1785.7|1783.4|165
1662094800000|2022-09-02 05:00:00|1787.8|1784.8|1788.6|1785.6|1789.2|1786.2|1787.1|1784.1|247
1662095100000|2022-09-02 05:05:00|1788.5|1785.5|1788.3|1785.3|1788.8|1785.8|1787.5|1784.6|200
1662095400000|2022-09-02 05:10:00|1788.4|1785.4|1787.5|1784.5|1788.8|1785.8|1787.3|1784.3|233
1662095700000|2022-09-02 05:15:00|1787.4|1784.4|1788.3|1785.3|1788.9|1785.9|1787|1784.1|152
1662096000000|2022-09-02 05:20:00|1788.4|1785.4|1787.8|1784.8|1789.1|1786.1|1787.2|1784.5|197
1662096300000|2022-09-02 05:25:00|1787.4|1784.4|1787|1784|1787.9|1784.9|1786.4|1783.4|265
1662096600000|2022-09-02 05:30:00|1786.9|1783.9|1786.9|1783.9|1787|1784|1784.6|1781.6|269
1662096900000|2022-09-02 05:35:00|1787|1784|1788.7|1785.7|1789.1|1786.2|1785.5|1782.5|318
1662097200000|2022-09-02 05:40:00|1788.9|1785.9|1788.3|1785.3|1788.9|1785.9|1787.5|1784.5|270
1662097500000|2022-09-02 05:45:00|1788.1|1785.1|1787.1|1784.1|1788.3|1785.3|1786.4|1783.5|290
1662097800000|2022-09-02 05:50:00|1787|1784|1790.6|1787.6|1790.8|1787.8|1786.6|1783.8|391
1662098100000|2022-09-02 05:55:00|1790.7|1787.7|1789.8|1787.8|1791.6|1788.6|1788.5|1786|406
1662098400000|2022-09-02 06:00:00|1790.4|1787.4|1790.7|1787.7|1791.5|1788.5|1788.8|1785.8|505
1662098700000|2022-09-02 06:05:00|1790.6|1787.6|1791.7|1788.7|1792.9|1789.9|1789.7|1786.8|498
1662099000000|2022-09-02 06:10:00|1791.8|1788.8|1791.6|1788.6|1792.7|1789.9|1790.2|1787.3|392
1662099300000|2022-09-02 06:15:00|1791.4|1788.4|1791.3|1788.3|1791.9|1789.2|1789.1|1786.7|402
1662099600000|2022-09-02 06:20:00|1791.2|1788.2|1790.7|1787.7|1792.6|1789.9|1790.3|1787.3|455
1662099900000|2022-09-02 06:25:00|1790.8|1787.8|1790.9|1787.9|1792.2|1789.6|1790.4|1787.4|249
1662100200000|2022-09-02 06:30:00|1790.7|1787.7|1790.6|1787.6|1790.8|1788.3|1788.1|1785.6|317
1662100500000|2022-09-02 06:35:00|1790.5|1787.5|1793.1|1790.1|1793.8|1790.8|1790.5|1787.5|360
1662100800000|2022-09-02 06:40:00|1793|1790|1794.5|1791.5|1794.7|1791.7|1792.1|1789.5|294
1662101100000|2022-09-02 06:45:00|1794.7|1791.7|1796.6|1793.6|1797.4|1794.4|1794.5|1791.5|314
1662101400000|2022-09-02 06:50:00|1796.7|1793.7|1796.4|1793.4|1797.2|1794.2|1795.6|1792.6|289
1662101700000|2022-09-02 06:55:00|1796.5|1793.5|1795.3|1792.3|1797.1|1794.1|1793.9|1790.9|426
1662102000000|2022-09-02 07:00:00|1795.1|1792.1|1794.5|1791.5|1796.2|1793.2|1792.5|1789.6|445
1662102300000|2022-09-02 07:05:00|1794.4|1791.4|1792.8|1790.8|1797.3|1794.6|1792.8|1790.8|375
1662102600000|2022-09-02 07:10:00|1792.9|1790.9|1796.9|1793.9|1798.1|1795.1|1792.5|1790.4|426
1662102900000|2022-09-02 07:15:00|1797|1794|1798|1796|1798.7|1796.3|1794.9|1792.7|399
1662103200000|2022-09-02 07:20:00|1798.1|1796.1|1795.3|1793.3|1798.8|1796.5|1794.8|1792.5|456
1662103500000|2022-09-02 07:25:00|1795.4|1793.4|1795.3|1793.3|1796.1|1793.6|1793.2|1791.2|254
1662103800000|2022-09-02 07:30:00|1795.2|1793.2|1794.3|1792.3|1795.4|1793.3|1789.9|1787.9|449
1662104100000|2022-09-02 07:35:00|1794.4|1792.4|1798.3|1796.3|1798.3|1796.3|1793.2|1791.2|273
1662104400000|2022-09-02 07:40:00|1798.4|1796.4|1796.1|1794.1|1798.8|1796.8|1794.8|1792.8|383
1662104700000|2022-09-02 07:45:00|1796.4|1794.4|1797.2|1795.2|1797.7|1795.7|1795.9|1793.9|266
1662105000000|2022-09-02 07:50:00|1797.1|1795.1|1798|1796|1798.6|1796.6|1796.5|1794.5|268
1662105300000|2022-09-02 07:55:00|1798.1|1796.1|1796.5|1794.5|1798.2|1796.2|1796.4|1794.4|204
1662105600000|2022-09-02 08:00:00|1796.6|1794.6|1796.5|1794.5|1798.3|1795.9|1793.3|1791.3|478
1662105900000|2022-09-02 08:05:00|1796.6|1794.6|1796.8|1794.8|1798|1795.5|1795.7|1793.2|390
1662106200000|2022-09-02 08:10:00|1796.7|1794.7|1798.6|1795.6|1798.6|1796.1|1795.9|1793.4|310
1662106500000|2022-09-02 08:15:00|1798.7|1795.7|1796.8|1794.8|1799.1|1796.4|1796.4|1794.1|235
1662106800000|2022-09-02 08:20:00|1796.7|1794.7|1797.6|1795.6|1798.2|1796|1796.7|1794.3|223
1662107100000|2022-09-02 08:25:00|1797.5|1795.5|1796.8|1794.8|1798.5|1796.4|1796.8|1794.4|173
1662107400000|2022-09-02 08:30:00|1796.9|1794.9|1796.4|1794.4|1797.8|1795.3|1796.2|1793.8|241
1662107700000|2022-09-02 08:35:00|1796.5|1794.5|1796.7|1794.7|1796.9|1794.9|1795.6|1793.6|178
1662108000000|2022-09-02 08:40:00|1796.8|1794.8|1794.5|1792.5|1797.8|1795|1793.7|1791.4|295
1662108300000|2022-09-02 08:45:00|1794.4|1792.4|1796.5|1794.5|1797.2|1794.9|1793.9|1791.5|294
1662108600000|2022-09-02 08:50:00|1796.4|1794.4|1796.4|1794.4|1797.4|1795.4|1796|1793.7|187
1662108900000|2022-09-02 08:55:00|1796.5|1794.5|1795.8|1793.8|1797.1|1794.9|1795.2|1793|216
1662109200000|2022-09-02 09:00:00|1795.7|1793.7|1794.8|1792.8|1796.8|1794.3|1794.3|1792.1|197
1662109500000|2022-09-02 09:05:00|1794.9|1792.9|1796.3|1794.3|1797.8|1795.5|1794.8|1792.5|236
1662109800000|2022-09-02 09:10:00|1796.5|1794.5|1796.7|1794.7|1797.3|1794.8|1796|1793.8|197
1662110100000|2022-09-02 09:15:00|1796.8|1794.8|1796|1794|1797.3|1795|1795.9|1793.4|288
1662110400000|2022-09-02 09:20:00|1796.2|1794.2|1796.4|1794.4|1797.1|1794.9|1795.7|1793.4|223
1662110700000|2022-09-02 09:25:00|1796.5|1794.5|1796.2|1794.2|1797.8|1795.8|1795.2|1792.9|239
1662111000000|2022-09-02 09:30:00|1796.3|1794.3|1794.6|1792.6|1797.3|1794.9|1794.5|1792.5|269
1662111300000|2022-09-02 09:35:00|1794.8|1792.8|1796|1793|1796.5|1793.9|1794.2|1791.7|382
1662111600000|2022-09-02 09:40:00|1795.1|1793.1|1796.2|1793.2|1796.7|1794.5|1794.7|1792.3|344
1662111900000|2022-09-02 09:45:00|1796.1|1793.1|1794.6|1792.6|1796.3|1793.8|1794.4|1791.8|286
1662112200000|2022-09-02 09:50:00|1795.1|1792.1|1797.9|1794.9|1797.9|1795.3|1795|1792.1|229
1662112500000|2022-09-02 09:55:00|1797.5|1795.5|1799.3|1797.3|1800.4|1797.6|1797.2|1794.8|262
1662112800000|2022-09-02 10:00:00|1799.2|1797.2|1798.1|1796.1|1800.3|1798.3|1796.7|1794.7|332
1662113100000|2022-09-02 10:05:00|1798.2|1796.2|1796.6|1794.6|1798.2|1796.2|1795.6|1793.6|159
1662113400000|2022-09-02 10:10:00|1796.7|1794.7|1798.1|1796.1|1799.9|1797.7|1796.5|1794.3|246
1662113700000|2022-09-02 10:15:00|1798|1796|1795.9|1793.9|1798|1796|1794.8|1792.4|363
1662114000000|2022-09-02 10:20:00|1796|1794|1795.5|1793.5|1796.4|1794|1794.1|1792.1|172
1662114300000|2022-09-02 10:25:00|1795.4|1793.4|1794.1|1792.1|1795.4|1793.4|1793.8|1791.5|175
1662114600000|2022-09-02 10:30:00|1794|1792|1791.8|1789.8|1794.2|1792.2|1791.1|1788.4|223
1662114900000|2022-09-02 10:35:00|1791.9|1789.9|1793.1|1791.1|1793.4|1791.1|1791.4|1789.4|165
1662115200000|2022-09-02 10:40:00|1793|1791|1793.9|1791.9|1794.9|1792.6|1792.4|1790.2|229
1662115500000|2022-09-02 10:45:00|1793.7|1791.7|1795.9|1793.9|1796.5|1794.1|1793.5|1791|241
1662115800000|2022-09-02 10:50:00|1796|1794|1795.7|1793.7|1796.9|1794.5|1795.3|1792.9|267
1662116100000|2022-09-02 10:55:00|1795.8|1793.8|1792.4|1790.4|1796.5|1793.8|1792.2|1789.8|366
1662116400000|2022-09-02 11:00:00|1792.5|1790.5|1792.4|1790.4|1793.6|1791.3|1792|1790|308
1662116700000|2022-09-02 11:05:00|1792.3|1790.3|1792.2|1790.2|1793|1791|1791.1|1789.1|336
1662117000000|2022-09-02 11:10:00|1792.1|1790.1|1790.5|1788.5|1792.6|1790.6|1788.2|1785.9|294
1662117300000|2022-09-02 11:15:00|1791|1788|1792.3|1790.3|1792.9|1790.6|1790.5|1788|284
1662117600000|2022-09-02 11:20:00|1792.2|1790.2|1793.1|1791.1|1793.3|1791.3|1791.3|1789|225
1662117900000|2022-09-02 11:25:00|1793|1791|1792.2|1790.2|1794|1791.5|1791.4|1789.2|221
1662118200000|2022-09-02 11:30:00|1792.5|1790.5|1790.8|1788.8|1793.1|1790.8|1790.5|1788.5|222
1662118500000|2022-09-02 11:35:00|1790.9|1788.9|1790.5|1788.5|1791.4|1789.1|1789.4|1786.9|242
1662118800000|2022-09-02 11:40:00|1790.4|1788.4|1789.1|1787.1|1791|1788.5|1788.4|1786.1|222
1662119100000|2022-09-02 11:45:00|1789|1787|1794.6|1792.6|1795.1|1792.6|1789|1786.3|326
1662119400000|2022-09-02 11:50:00|1794.5|1792.5|1796.3|1794.3|1796.8|1794.4|1794.1|1792.1|349
1662119700000|2022-09-02 11:55:00|1796.5|1794.5|1795.4|1792.4|1797|1794.6|1794.1|1791.7|362
1662120000000|2022-09-02 12:00:00|1795.2|1792.2|1796.8|1794.8|1800.1|1797.1|1793.9|1791.6|532
1662120300000|2022-09-02 12:05:00|1796.7|1794.7|1795.6|1792.6|1797.4|1795.2|1795.2|1792.3|282
1662120600000|2022-09-02 12:10:00|1795.7|1792.7|1794.9|1792.9|1796.1|1793.5|1794.7|1791.7|366
1662120900000|2022-09-02 12:15:00|1795|1793|1794.7|1792.7|1796.7|1793.7|1794.5|1791.6|436
1662121200000|2022-09-02 12:20:00|1794.6|1792.6|1796.3|1793.3|1796.9|1794.5|1794.6|1792|436
1662121500000|2022-09-02 12:25:00|1795.5|1792.5|1794.9|1791.9|1797.4|1793.9|1792.5|1789.6|346
1662121800000|2022-09-02 12:30:00|1795.5|1792.5|1813.3|1810.3|1818.7|1815.7|1794.9|1791.1|1023
1662122100000|2022-09-02 12:35:00|1813.6|1810.6|1808.7|1806.7|1820.9|1817.9|1805.6|1802.6|951
1662122400000|2022-09-02 12:40:00|1809.5|1806.5|1797.2|1794.2|1814.7|1811.7|1796.8|1794.2|866
1662122700000|2022-09-02 12:45:00|1796.6|1793.6|1796.2|1793.2|1800.6|1798|1789.6|1786.6|873
1662123000000|2022-09-02 12:50:00|1796.1|1793.1|1798.1|1795.1|1802.6|1800|1796.1|1793.1|840
1662123300000|2022-09-02 12:55:00|1798.4|1796.1|1798.2|1796.2|1801.6|1798.6|1795.8|1793.4|737
1662123600000|2022-09-02 13:00:00|1798|1796|1797.8|1795.8|1803|1800.6|1793.7|1791.2|785
1662123900000|2022-09-02 13:05:00|1798.3|1796.3|1799.6|1796.6|1801.5|1798.6|1794.1|1791.1|733
1662124200000|2022-09-02 13:10:00|1799.9|1796.9|1796.1|1794.1|1802.1|1799.4|1795.9|1793.4|619
1662124500000|2022-09-02 13:15:00|1795.8|1793.8|1799.8|1796.8|1801|1798.6|1795.8|1793.3|565
1662124800000|2022-09-02 13:20:00|1800|1797|1805.2|1802.2|1808|1805.2|1799.8|1796.8|622
1662125100000|2022-09-02 13:25:00|1805.3|1802.3|1804.4|1802.4|1806.6|1804.1|1802.6|1799.9|549
1662125400000|2022-09-02 13:30:00|1804.9|1802.9|1801.5|1798.5|1805.5|1803.5|1799.9|1797.4|676
1662125700000|2022-09-02 13:35:00|1801.6|1798.6|1798.2|1796.2|1801.9|1799.7|1795.1|1793|747
1662126000000|2022-09-02 13:40:00|1798.3|1796.3|1795.2|1792.2|1799.7|1797|1790.2|1787.2|781
1662126300000|2022-09-02 13:45:00|1794.8|1792.8|1803.7|1800.7|1803.8|1801.3|1794.8|1792.5|753
1662126600000|2022-09-02 13:50:00|1803.8|1800.8|1799.6|1796.6|1808.1|1805.7|1797.4|1794.9|666
1662126900000|2022-09-02 13:55:00|1799.3|1796.3|1804.2|1801.2|1806.2|1803.4|1799.1|1796.3|578
1662127200000|2022-09-02 14:00:00|1804.4|1801.4|1807.5|1804.5|1809.5|1806.5|1802.3|1799.3|785
1662127500000|2022-09-02 14:05:00|1807.3|1804.3|1806.1|1803.1|1810.1|1807.2|1805.3|1802.6|751
1662127800000|2022-09-02 14:10:00|1806.2|1803.2|1810.5|1807.5|1810.9|1808.3|1804.7|1801.7|628
1662128100000|2022-09-02 14:15:00|1810.8|1807.8|1810.8|1807.8|1814.4|1811.5|1809.6|1807.2|711
1662128400000|2022-09-02 14:20:00|1811|1808|1809.9|1806.9|1812.7|1810.4|1809.3|1806.8|693
1662128700000|2022-09-02 14:25:00|1809.4|1807.4|1815.4|1813.4|1816|1813.6|1809.3|1807|666
1662129000000|2022-09-02 14:30:00|1815.3|1813.3|1817.2|1815.2|1819|1816.7|1815.1|1812.8|629
1662129300000|2022-09-02 14:35:00|1817.1|1815.1|1819.8|1816.8|1819.8|1817.1|1815.6|1813.3|513
1662129600000|2022-09-02 14:40:00|1820.1|1817.1|1820.8|1818.8|1824.6|1822.6|1820.1|1817.1|497
1662129900000|2022-09-02 14:45:00|1821|1819|1826.9|1824.9|1828.7|1826|1821|1818.9|578
1662130200000|2022-09-02 14:50:00|1827|1825|1829.6|1826.6|1830.6|1827.9|1826.7|1823.9|550
1662130500000|2022-09-02 14:55:00|1829.7|1826.7|1825.5|1822.5|1830.3|1827.6|1824.5|1822|568
1662130800000|2022-09-02 15:00:00|1825.8|1822.8|1827.1|1824.1|1827.2|1824.2|1823.7|1820.8|549
1662131100000|2022-09-02 15:05:00|1827.2|1824.2|1826.1|1823.1|1827.7|1824.7|1824|1821.6|476
1662131400000|2022-09-02 15:10:00|1826.2|1823.2|1826.6|1823.6|1828.4|1825.9|1824.1|1821.2|502
1662131700000|2022-09-02 15:15:00|1826.5|1823.5|1824|1821|1826.7|1824|1822.6|1819.9|462
1662132000000|2022-09-02 15:20:00|1823.9|1820.9|1822.8|1820.8|1824.9|1822.4|1821.7|1819.4|323
1662132300000|2022-09-02 15:25:00|1822.9|1820.9|1817.8|1815.8|1823.3|1821.3|1817.7|1815.7|383
1662132600000|2022-09-02 15:30:00|1817.7|1815.7|1817.6|1815.6|1819.1|1816.7|1816.3|1814.1|307
1662132900000|2022-09-02 15:35:00|1817.8|1815.8|1819.3|1817.3|1820.9|1818.5|1817.5|1814.8|368
1662133200000|2022-09-02 15:40:00|1819.2|1817.2|1816.9|1814.9|1819.9|1817.4|1815.9|1813.4|297
1662133500000|2022-09-02 15:45:00|1817.1|1815.1|1820.8|1818.8|1821.7|1819.1|1816.9|1814.9|304
1662133800000|2022-09-02 15:50:00|1820.9|1818.9|1822.4|1820.4|1823.1|1820.9|1820.3|1817.9|254
1662134100000|2022-09-02 15:55:00|1822.6|1820.6|1823.3|1821.3|1823.4|1821.4|1820.5|1818.1|290
1662134400000|2022-09-02 16:00:00|1823.8|1820.8|1822.9|1820.9|1824.2|1822|1821.3|1818.7|380
1662134700000|2022-09-02 16:05:00|1822.8|1820.8|1822.2|1819.2|1824|1821.4|1821.5|1818.9|336
1662135000000|2022-09-02 16:10:00|1821.8|1819.8|1824|1821|1824.3|1821.8|1821.4|1818.9|237
1662135300000|2022-09-02 16:15:00|1823.9|1820.9|1822.3|1820.3|1824.1|1821.6|1821.7|1819.2|234
1662135600000|2022-09-02 16:20:00|1822.2|1820.2|1815.9|1813.9|1822.9|1820.3|1815.5|1812.9|435
1662135900000|2022-09-02 16:25:00|1815.8|1813.8|1816.7|1814.7|1817.4|1814.9|1815.6|1813.2|410
1662136200000|2022-09-02 16:30:00|1816.8|1814.8|1817.2|1814.2|1817.8|1815.4|1814.9|1812.6|423
1662136500000|2022-09-02 16:35:00|1817.3|1814.3|1818.1|1815.1|1818.7|1816.4|1816.2|1813.7|372
1662136800000|2022-09-02 16:40:00|1818.2|1815.2|1812.8|1810.8|1818.2|1815.8|1812.7|1809.8|345
1662137100000|2022-09-02 16:45:00|1812.6|1810.6|1813.4|1810.4|1814.2|1811.9|1811.8|1809.2|503
1662137400000|2022-09-02 16:50:00|1812.9|1810.9|1813|1810|1813.4|1811.2|1810.9|1807.9|405
1662137700000|2022-09-02 16:55:00|1812.8|1809.8|1811.8|1808.8|1814.4|1811.7|1810.4|1807.4|423
1662138000000|2022-09-02 17:00:00|1811.7|1808.7|1808.9|1805.9|1812.2|1809.4|1807.9|1805.4|394
1662138300000|2022-09-02 17:05:00|1809|1806|1806.8|1804.8|1809.5|1807|1805.9|1803.1|348
1662138600000|2022-09-02 17:10:00|1806.7|1804.7|1807.6|1805.6|1809.4|1806.9|1806.4|1803.8|465
1662138900000|2022-09-02 17:15:00|1807.5|1805.5|1808|1806|1810|1807.3|1806.9|1804.6|339
1662139200000|2022-09-02 17:20:00|1807.7|1804.7|1802.9|1799.9|1808.1|1805.6|1802.2|1799.6|328
1662139500000|2022-09-02 17:25:00|1802.7|1799.7|1800.3|1798.3|1802.7|1799.7|1799.9|1797.5|381
1662139800000|2022-09-02 17:30:00|1800.4|1798.4|1797.2|1795.2|1800.4|1798.4|1797.2|1794.4|325
1662140100000|2022-09-02 17:35:00|1797.8|1794.8|1798.6|1795.6|1800.1|1797.2|1796.1|1793.6|357
1662140400000|2022-09-02 17:40:00|1798.5|1795.5|1800.5|1797.5|1801.1|1798.6|1798|1795.3|349
1662140700000|2022-09-02 17:45:00|1800.3|1797.3|1802.6|1799.6|1804.4|1801.9|1799.7|1796.8|431
1662141000000|2022-09-02 17:50:00|1802.5|1799.5|1802.5|1799.5|1803.4|1800.6|1801.4|1798.8|304
1662141300000|2022-09-02 17:55:00|1802.4|1799.4|1801.9|1798.9|1802.5|1799.9|1801|1798.3|270
1662141600000|2022-09-02 18:00:00|1802|1799|1803.4|1800.4|1804.4|1802.1|1801.8|1798.8|294
1662141900000|2022-09-02 18:05:00|1803.5|1800.5|1806.5|1804.5|1807.8|1805.3|1802.8|1800.3|417
1662142200000|2022-09-02 18:10:00|1806.4|1804.4|1806.4|1803.4|1807.4|1804.8|1805.3|1802.3|342
1662142500000|2022-09-02 18:15:00|1806.3|1803.3|1806.3|1803.3|1806.9|1804|1805.2|1802.7|246
1662142800000|2022-09-02 18:20:00|1806.4|1803.4|1805.4|1803.4|1806.9|1804.4|1804.9|1802.4|236
1662143100000|2022-09-02 18:25:00|1805.5|1803.5|1808.2|1805.2|1808.4|1806|1805.2|1802.8|306
1662143400000|2022-09-02 18:30:00|1807.8|1804.8|1808.7|1805.7|1809|1806.3|1806.6|1804.3|337
1662143700000|2022-09-02 18:35:00|1808.8|1805.8|1809.4|1807.4|1810.5|1808|1807.7|1804.8|239
1662144000000|2022-09-02 18:40:00|1809.3|1807.3|1807.8|1805.8|1809.9|1807.5|1805.9|1803.7|253
1662144300000|2022-09-02 18:45:00|1808.3|1805.3|1805.9|1802.9|1808.5|1806.5|1803.5|1801.2|346
1662144600000|2022-09-02 18:50:00|1806|1803|1805.3|1803.3|1807.2|1804.7|1804.3|1801.6|265
1662144900000|2022-09-02 18:55:00|1805.2|1803.2|1805.6|1803.6|1806.2|1803.9|1804.6|1802|240
1662145200000|2022-09-02 19:00:00|1805.5|1803.5|1806.7|1803.7|1806.8|1804.3|1805|1802.1|299
1662145500000|2022-09-02 19:05:00|1806.9|1803.9|1809.3|1806.3|1809.3|1806.7|1805.3|1802.7|312
1662145800000|2022-09-02 19:10:00|1809.2|1806.2|1808|1805|1809.3|1806.3|1806.2|1803.7|306
1662146100000|2022-09-02 19:15:00|1808.1|1805.1|1805.6|1802.6|1808.4|1806|1804.6|1802.1|268
1662146400000|2022-09-02 19:20:00|1805.5|1802.5|1803.3|1800.3|1805.8|1803.1|1802.3|1799.8|267
1662146700000|2022-09-02 19:25:00|1803.1|1800.1|1802.8|1799.8|1803.5|1800.9|1802.2|1799.6|224
1662147000000|2022-09-02 19:30:00|1802.7|1799.7|1801|1799|1804.2|1801.6|1800.9|1798.4|255
1662147300000|2022-09-02 19:35:00|1801.1|1799.1|1797.9|1794.9|1801.6|1799.3|1796.5|1794.1|310
1662147600000|2022-09-02 19:40:00|1798.1|1795.1|1798.3|1795.3|1798.5|1796.2|1796.6|1794|227
1662147900000|2022-09-02 19:45:00|1798.4|1795.4|1798.7|1795.7|1799.1|1796.5|1798.1|1795.1|258
1662148200000|2022-09-02 19:50:00|1798.6|1796.6|1800.7|1797.7|1800.7|1797.7|1798|1795.2|233
1662148500000|2022-09-02 19:55:00|1800.4|1798.4|1799.7|1796.7|1800.9|1798.4|1799.4|1796.6|218
1662148800000|2022-09-02 20:00:00|1799.8|1796.8|1801.1|1798.1|1802|1799|1799.8|1796.8|218
1662149100000|2022-09-02 20:05:00|1801.2|1798.2|1800.6|1797.6|1801.5|1798.5|1800.3|1797.3|142
1662149400000|2022-09-02 20:10:00|1800.5|1797.5|1800.5|1797.5|1801.2|1798.2|1799.8|1796.8|173
1662149700000|2022-09-02 20:15:00|1800.4|1797.4|1801.3|1798.3|1802.2|1799.4|1799.9|1796.9|193
1662150000000|2022-09-02 20:20:00|1801.2|1798.2|1802.7|1799.7|1802.9|1799.9|1801.1|1798.1|175
1662150300000|2022-09-02 20:25:00|1802.5|1799.5|1803.3|1800.3|1803.4|1800.4|1802.1|1799.1|143
1662150600000|2022-09-02 20:30:00|1803.2|1800.2|1803.4|1800.4|1803.4|1800.4|1802|1799|117
1662150900000|2022-09-02 20:35:00|1803.3|1800.3|1803.6|1800.6|1804|1801|1802.5|1799.5|99
1662151200000|2022-09-02 20:40:00|1803.8|1800.8|1804.3|1801.3|1804.8|1801.8|1803.5|1800.5|85
1662151500000|2022-09-02 20:45:00|1804.2|1801.2|1804.8|1801.8|1805.2|1802.2|1803.7|1800.7|93
1662151800000|2022-09-02 20:50:00|1804.4|1801.4|1807.1|1804.1|1807.5|1804.5|1804.3|1801.3|87
1662152100000|2022-09-02 20:55:00|1807.3|1804.3|1807.3|1804.3|1811.7|1805.7|1807|1801.9|101
1662328800000|2022-09-04 22:00:00|1804.1|1801.1|1804.7|1798.8|1806.8|1802.1|1802.2|1797.2|199
1662329100000|2022-09-04 22:05:00|1803.6|1800.6|1799.8|1796.8|1803.7|1800.6|1799.8|1796.2|248
1662329400000|2022-09-04 22:10:00|1799.7|1796.7|1799.2|1796.2|1801|1797.4|1798.4|1794|268
1662329700000|2022-09-04 22:15:00|1799.1|1796.1|1798.9|1795.9|1801|1796.8|1798.3|1794|227
1662330000000|2022-09-04 22:20:00|1798.8|1795.8|1800.4|1797.4|1800.5|1797.5|1798.6|1795.6|129
1662330300000|2022-09-04 22:25:00|1800.5|1797.5|1800.3|1797.3|1801.4|1798.4|1800.1|1797.1|96
1662330600000|2022-09-04 22:30:00|1800.4|1797.4|1801.6|1798.6|1802.1|1799.1|1799.8|1796.8|191
1662330900000|2022-09-04 22:35:00|1801.5|1798.5|1800.3|1797.3|1801.6|1798.6|1799.7|1796.7|142
1662331200000|2022-09-04 22:40:00|1800.4|1797.4|1799.3|1796.3|1801.3|1798.3|1799|1796|127
1662331500000|2022-09-04 22:45:00|1799.2|1796.2|1799.3|1796.3|1799.6|1796.6|1798.7|1795.7|120
1662331800000|2022-09-04 22:50:00|1799.2|1796.2|1799.9|1796.9|1799.9|1796.9|1798.9|1796|82
1662332100000|2022-09-04 22:55:00|1800|1797|1799.8|1796.8|1801.5|1798.5|1799|1796.6|98
1662332400000|2022-09-04 23:00:00|1799.9|1796.9|1799.5|1796.5|1800.7|1797.9|1798.8|1795.8|102
1662332700000|2022-09-04 23:05:00|1799.7|1796.7|1798.7|1795.7|1800|1797.3|1798.4|1795.4|117
1662333000000|2022-09-04 23:10:00|1798.8|1795.8|1798.6|1795.6|1799|1796.3|1797.6|1794.8|134
1662333300000|2022-09-04 23:15:00|1798.5|1795.5|1798.2|1795.2|1798.9|1796.2|1797.8|1794.8|138
1662333600000|2022-09-04 23:20:00|1798.1|1795.1|1799.4|1796.4|1799.7|1796.7|1797.7|1795.1|104
1662333900000|2022-09-04 23:25:00|1799.5|1796.5|1799.1|1796.1|1799.8|1797.4|1798.4|1795.9|85
1662334200000|2022-09-04 23:30:00|1799.5|1796.5|1798.1|1796.1|1799.7|1796.7|1798|1795.4|102
1662334500000|2022-09-04 23:35:00|1798.3|1796.3|1799.7|1796.7|1800.1|1797.1|1797.6|1795.3|117
1662334800000|2022-09-04 23:40:00|1799.6|1796.6|1798.8|1795.8|1800.1|1797.5|1798.4|1795.6|87
1662335100000|2022-09-04 23:45:00|1798.9|1795.9|1797.4|1795.4|1798.9|1796|1796.9|1794.5|139
1662335400000|2022-09-04 23:50:00|1797.5|1795.5|1798.1|1795.1|1798.4|1796.1|1797.3|1794.7|111
1662335700000|2022-09-04 23:55:00|1798.4|1795.4|1796|1794|1798.4|1795.9|1795.9|1793.3|144
1662336000000|2022-09-05 00:00:00|1795.9|1793.9|1799|1797|1799.9|1797.3|1795.8|1793.2|250
1662336300000|2022-09-05 00:05:00|1798.9|1796.9|1800.3|1797.3|1800.9|1798.5|1798.8|1796.1|204
1662336600000|2022-09-05 00:10:00|1800.2|1797.2|1801.9|1799.9|1802.7|1800.2|1799.8|1796.8|216
1662336900000|2022-09-05 00:15:00|1802|1800|1798.4|1795.4|1802.7|1800|1797.9|1795.4|235
1662337200000|2022-09-05 00:20:00|1798.5|1795.5|1797.5|1795.5|1800|1797.2|1797.5|1795|213
1662337500000|2022-09-05 00:25:00|1797.1|1795.1|1798.1|1795.1|1798.7|1796.3|1796.8|1794.1|203
1662337800000|2022-09-05 00:30:00|1797.1|1794.6|1799.8|1796.8|1800.1|1797.1|1797.1|1794.6|189
1662338100000|2022-09-05 00:35:00|1800|1797|1798.4|1795.4|1800.1|1797.1|1798|1795|203
1662338400000|2022-09-05 00:40:00|1798.6|1795.6|1799.5|1796.5|1800.1|1797.3|1798.1|1795.1|197
1662338700000|2022-09-05 00:45:00|1799.9|1796.9|1799|1796|1800.5|1797.8|1798.7|1795.8|276
1662339000000|2022-09-05 00:50:00|1798.9|1795.9|1800|1797|1800|1797.1|1798.1|1795.1|253
1662339300000|2022-09-05 00:55:00|1800.2|1797.2|1800.9|1797.9|1801.8|1798.8|1799.7|1796.7|224
1662339600000|2022-09-05 01:00:00|1800.6|1797.6|1804.5|1801.5|1805.1|1802.2|1800.2|1797.2|453
1662339900000|2022-09-05 01:05:00|1804.6|1801.6|1804.9|1801.9|1805.5|1802.8|1803|1800|356
1662340200000|2022-09-05 01:10:00|1804.8|1801.8|1806.4|1804.4|1807|1804.4|1804|1801.3|280
1662340500000|2022-09-05 01:15:00|1806.6|1803.6|1806.3|1804.3|1807.5|1804.5|1805.8|1802.8|375
1662340800000|2022-09-05 01:20:00|1807|1804|1806.4|1803.4|1807.8|1804.8|1806.2|1803.3|253
1662341100000|2022-09-05 01:25:00|1806.5|1803.5|1807.1|1804.1|1807.5|1804.7|1805.8|1802.9|237
1662341400000|2022-09-05 01:30:00|1807|1804|1808.2|1805.2|1808.4|1805.4|1806.2|1803.7|382
1662341700000|2022-09-05 01:35:00|1808.1|1805.1|1807.3|1804.3|1809.1|1806.1|1806.7|1803.7|241
1662342000000|2022-09-05 01:40:00|1807.4|1804.4|1806.2|1803.2|1808|1805|1805.6|1802.6|236
1662342300000|2022-09-05 01:45:00|1806.5|1803.5|1806.8|1803.8|1807|1804|1805.5|1802.5|244
1662342600000|2022-09-05 01:50:00|1806.6|1803.6|1806.6|1803.6|1807.5|1804.5|1806.2|1803.2|253
1662342900000|2022-09-05 01:55:00|1806.7|1803.7|1806.8|1803.8|1807.8|1804.8|1805.9|1802.9|216
1662343200000|2022-09-05 02:00:00|1806.7|1803.7|1807|1804|1808.2|1805.2|1806.7|1803.7|241
1662343500000|2022-09-05 02:05:00|1807.1|1804.1|1804.8|1801.8|1807.1|1804.1|1804.5|1801.8|208
1662343800000|2022-09-05 02:10:00|1804.9|1801.9|1804.1|1801.1|1805.5|1802.8|1803.9|1800.9|237
1662344100000|2022-09-05 02:15:00|1804.3|1801.3|1802.8|1799.8|1804.3|1801.6|1802.3|1799.3|203
1662344400000|2022-09-05 02:20:00|1803.1|1800.1|1800.5|1798.5|1803.2|1800.2|1800.4|1798|196
1662344700000|2022-09-05 02:25:00|1800.4|1798.4|1801.3|1799.3|1802.3|1799.8|1800.1|1797.4|219
1662345000000|2022-09-05 02:30:00|1801.7|1798.7|1799.1|1796.1|1802.3|1799.3|1798.9|1796.1|319
1662345300000|2022-09-05 02:35:00|1799.2|1796.2|1801|1798|1802|1799|1798.4|1795.8|323
1662345600000|2022-09-05 02:40:00|1800.9|1797.9|1800.3|1797.3|1801.1|1798.7|1799.4|1796.7|257
1662345900000|2022-09-05 02:45:00|1800.2|1797.2|1801.2|1798.2|1801.4|1798.6|1799.7|1797|214
1662346200000|2022-09-05 02:50:00|1801.4|1798.4|1803.3|1800.3|1803.9|1800.9|1801.2|1798.2|197
1662346500000|2022-09-05 02:55:00|1803.4|1800.4|1805|1802|1805.1|1802.1|1803.1|1800.1|211
1662346800000|2022-09-05 03:00:00|1804.9|1801.9|1802.2|1799.2|1805|1802|1802.2|1799.2|167
1662347100000|2022-09-05 03:05:00|1802.1|1799.1|1802.8|1799.8|1803.3|1800.3|1802.1|1799.1|212
1662347400000|2022-09-05 03:10:00|1802.9|1799.9|1804.2|1801.2|1804.2|1801.2|1802.8|1799.8|166
1662347700000|2022-09-05 03:15:00|1804|1801|1805.1|1802.1|1805.4|1802.4|1803.8|1800.8|183
1662348000000|2022-09-05 03:20:00|1805.3|1802.3|1804.7|1802.7|1805.4|1802.9|1804.5|1801.7|148
1662348300000|2022-09-05 03:25:00|1804.6|1802.6|1805|1802|1805.7|1802.9|1804.4|1801.8|158
1662348600000|2022-09-05 03:30:00|1804.9|1801.9|1805.3|1802.3|1805.9|1803|1804.5|1801.9|140
1662348900000|2022-09-05 03:35:00|1805.2|1802.2|1806.1|1803.1|1806.2|1803.5|1804.9|1801.9|117
1662349200000|2022-09-05 03:40:00|1806|1803|1805.6|1802.6|1806.2|1803.2|1805.1|1802.1|151
1662349500000|2022-09-05 03:45:00|1805.9|1802.9|1805.8|1802.8|1806.2|1803.7|1805.2|1802.5|124
1662349800000|2022-09-05 03:50:00|1805.7|1802.7|1806|1803|1806.3|1803.8|1805.3|1802.7|101
1662350100000|2022-09-05 03:55:00|1806.1|1803.1|1805.8|1802.8|1806.4|1803.6|1805.4|1802.6|108
1662350400000|2022-09-05 04:00:00|1806.1|1803.1|1805.8|1802.8|1806.4|1803.5|1804.8|1801.9|147
1662350700000|2022-09-05 04:05:00|1805.7|1802.7|1805.2|1802.2|1805.8|1803.4|1804|1801|105
1662351000000|2022-09-05 04:10:00|1805.1|1802.1|1805.6|1802.6|1805.6|1802.8|1804.5|1801.9|83
1662351300000|2022-09-05 04:15:00|1805.4|1802.4|1805|1802|1805.5|1802.5|1804.2|1801.4|96
1662351600000|2022-09-05 04:20:00|1805.1|1802.1|1806.5|1803.5|1806.5|1803.8|1804.7|1801.7|131
1662351900000|2022-09-05 04:25:00|1806.4|1803.4|1807|1805|1807.8|1805.3|1806.1|1803.4|159
1662352200000|2022-09-05 04:30:00|1807.6|1804.6|1808.3|1805.3|1808.4|1805.4|1806.8|1804.1|144
1662352500000|2022-09-05 04:35:00|1808.4|1805.4|1808.1|1806.1|1808.8|1806.1|1807.6|1804.9|113
1662352800000|2022-09-05 04:40:00|1808.2|1806.2|1808.6|1805.6|1809|1806.2|1807.9|1804.9|99
1662353100000|2022-09-05 04:45:00|1808.7|1805.7|1807.6|1804.6|1808.8|1805.8|1807|1804.3|127
1662353400000|2022-09-05 04:50:00|1807.5|1804.5|1806.4|1804.4|1808.1|1805.1|1806.3|1803.7|147
1662353700000|2022-09-05 04:55:00|1807.2|1804.2|1806.4|1804.4|1807.2|1804.7|1805.9|1803.5|81
1662354000000|2022-09-05 05:00:00|1806.3|1804.3|1806.2|1803.2|1807.7|1805.3|1805.7|1802.8|202
1662354300000|2022-09-05 05:05:00|1806.1|1803.1|1805.8|1802.8|1806.3|1803.3|1804.8|1801.9|281
1662354600000|2022-09-05 05:10:00|1805.7|1802.7|1807|1804|1807.2|1804.8|1805.6|1802.7|142
1662354900000|2022-09-05 05:15:00|1807.1|1804.1|1806.9|1803.9|1807.3|1804.7|1805.6|1803.1|137
1662355200000|2022-09-05 05:20:00|1806.8|1803.8|1805.7|1803.7|1807.1|1804.1|1805.2|1802.8|180
1662355500000|2022-09-05 05:25:00|1806.1|1803.1|1805.7|1802.7|1806.4|1803.4|1805.3|1802.4|154
1662355800000|2022-09-05 05:30:00|1805.6|1802.6|1808.1|1805.1|1808.2|1805.6|1803.6|1800.9|285
1662356100000|2022-09-05 05:35:00|1808.2|1805.2|1808.1|1805.1|1810.2|1807.2|1807.4|1804.9|284
1662356400000|2022-09-05 05:40:00|1808.2|1805.2|1806.6|1804.6|1808.3|1806|1806.4|1804|194
1662356700000|2022-09-05 05:45:00|1806.7|1804.7|1807.2|1804.2|1809|1806.3|1806.6|1803.9|202
1662357000000|2022-09-05 05:50:00|1807.3|1804.3|1809|1806|1809.2|1806.8|1807.2|1804.2|184
1662357300000|2022-09-05 05:55:00|1809.1|1806.1|1812.2|1809.2|1812.7|1809.7|1808.9|1805.9|229
1662357600000|2022-09-05 06:00:00|1812|1809|1810.2|1807.2|1812|1809|1807.6|1804.6|313
1662357900000|2022-09-05 06:05:00|1810.1|1807.1|1811.4|1808.4|1811.8|1808.8|1808.7|1805.7|352
1662358200000|2022-09-05 06:10:00|1811.5|1808.5|1814|1811|1814.4|1812|1811.4|1808.4|282
1662358500000|2022-09-05 06:15:00|1814.1|1811.1|1813|1810|1814.2|1811.2|1812.2|1809.2|263
1662358800000|2022-09-05 06:20:00|1813.4|1810.4|1813.2|1810.2|1814.4|1811.4|1812.2|1809.8|220
1662359100000|2022-09-05 06:25:00|1813.3|1810.3|1811.5|1808.5|1813.8|1811.3|1810.5|1807.9|241
1662359400000|2022-09-05 06:30:00|1811.6|1808.6|1811.1|1808.1|1811.8|1808.8|1810.4|1807.7|201
1662359700000|2022-09-05 06:35:00|1811|1808|1811.3|1808.3|1812|1809.6|1810.5|1807.7|263
1662360000000|2022-09-05 06:40:00|1811.4|1808.4|1811.1|1808.1|1812|1809.5|1810.2|1807.6|217
1662360300000|2022-09-05 06:45:00|1811.2|1808.2|1811.8|1808.8|1812.1|1809.5|1810.3|1807.7|188
1662360600000|2022-09-05 06:50:00|1811.7|1808.7|1815|1812|1815.3|1812.9|1811|1808|275
1662360900000|2022-09-05 06:55:00|1814.9|1811.9|1812.6|1810.6|1815|1812.4|1812.3|1809.8|258
1662361200000|2022-09-05 07:00:00|1812.3|1810.3|1810.8|1808.8|1812.8|1810.4|1810.8|1807.9|285
1662361500000|2022-09-05 07:05:00|1811.2|1808.2|1812.4|1809.4|1812.5|1809.5|1810.2|1807.2|331
1662361800000|2022-09-05 07:10:00|1812.3|1809.3|1812.2|1809.2|1813.5|1810.8|1810.5|1807.9|360
1662362100000|2022-09-05 07:15:00|1812.3|1809.3|1811.6|1808.6|1813.8|1810.8|1811.2|1808.2|309
1662362400000|2022-09-05 07:20:00|1811.7|1808.7|1810.3|1808.3|1813.5|1810.7|1808.9|1806.7|390
1662362700000|2022-09-05 07:25:00|1809.9|1807.9|1809.7|1806.7|1810.3|1808.3|1808.7|1805.9|299
1662363000000|2022-09-05 07:30:00|1809.8|1806.8|1815|1812|1816.2|1813.6|1809.4|1806.8|350
1662363300000|2022-09-05 07:35:00|1815.1|1812.1|1813.6|1811.6|1815.5|1812.7|1813.3|1810.9|323
1662363600000|2022-09-05 07:40:00|1813.8|1811.8|1811.5|1809.5|1815|1812.7|1811.4|1809.2|223
1662363900000|2022-09-05 07:45:00|1811.4|1809.4|1813.6|1810.6|1815.7|1813|1811|1808.8|448
1662364200000|2022-09-05 07:50:00|1813.7|1810.7|1812.6|1810.6|1813.7|1811.1|1812|1809.6|229
1662364500000|2022-09-05 07:55:00|1812.7|1810.7|1815.2|1812.2|1815.7|1813.1|1812.6|1810.2|290
1662364800000|2022-09-05 08:00:00|1815.3|1812.3|1816.3|1814.3|1817.1|1814.5|1814.5|1812.1|302
1662365100000|2022-09-05 08:05:00|1816.4|1814.4|1818.5|1815.5|1818.5|1815.5|1816.4|1813.9|238
1662365400000|2022-09-05 08:10:00|1818.4|1815.4|1819.1|1816.1|1819.6|1817.6|1817.2|1814.7|280
1662365700000|2022-09-05 08:15:00|1819.2|1816.2|1818.6|1816.6|1820.4|1818|1818.1|1815.5|256
1662366000000|2022-09-05 08:20:00|1818.8|1816.8|1819.1|1816.1|1819.9|1817.5|1818.2|1815.7|278
1662366300000|2022-09-05 08:25:00|1819|1816|1819.5|1817.5|1819.7|1817.7|1817.7|1815.6|163
1662366600000|2022-09-05 08:30:00|1819.6|1817.6|1819.3|1817.3|1821|1818.6|1818.7|1816.4|247
1662366900000|2022-09-05 08:35:00|1819.2|1817.2|1816.7|1813.7|1821.2|1818.7|1816|1813.7|359
1662367200000|2022-09-05 08:40:00|1816.6|1813.6|1815|1813|1817.1|1814.6|1814.8|1812.5|164
1662367500000|2022-09-05 08:45:00|1815.1|1813.1|1813.6|1811.6|1815.4|1813.1|1813.4|1810.9|266
1662367800000|2022-09-05 08:50:00|1813.7|1811.7|1814.5|1812.5|1815.7|1813.3|1813.5|1811.1|271
1662368100000|2022-09-05 08:55:00|1814.4|1812.4|1816|1814|1817.2|1814.6|1814.4|1812|152
1662368400000|2022-09-05 09:00:00|1815.9|1813.9|1817.2|1814.2|1819.9|1816.9|1815.3|1813|363
1662368700000|2022-09-05 09:05:00|1817.1|1814.1|1817.1|1814.1|1818.5|1815.5|1816.5|1813.9|209
1662369000000|2022-09-05 09:10:00|1817.2|1814.2|1814.9|1812.9|1817.4|1814.8|1814.5|1812|196
1662369300000|2022-09-05 09:15:00|1814.8|1812.8|1813.6|1811.6|1815.5|1813.3|1813.4|1811.4|196
1662369600000|2022-09-05 09:20:00|1813.7|1811.7|1817.6|1815.6|1818.2|1815.6|1811.3|1809|329
1662369900000|2022-09-05 09:25:00|1817.8|1815.8|1816.4|1814.4|1818.2|1816.2|1814.6|1812.2|210
1662370200000|2022-09-05 09:30:00|1816.5|1814.5|1816.1|1814.1|1816.9|1814.8|1814.7|1812.7|233
1662370500000|2022-09-05 09:35:00|1816.4|1813.4|1818.6|1815.6|1820.2|1817.9|1815|1812.6|295
1662370800000|2022-09-05 09:40:00|1818.5|1815.5|1822.1|1820.1|1822.7|1820.3|1817.2|1814.5|309
1662371100000|2022-09-05 09:45:00|1822.2|1820.2|1822|1820|1824.8|1822.3|1819.3|1817|391
1662371400000|2022-09-05 09:50:00|1821.9|1819.9|1821.6|1819.6|1822.3|1819.9|1820|1817.7|324
1662371700000|2022-09-05 09:55:00|1822.2|1820.2|1821.7|1819.7|1823.3|1820.6|1820.6|1818.1|276
1662372000000|2022-09-05 10:00:00|1821.8|1819.8|1821.1|1819.1|1822.4|1820.3|1820.3|1818.2|243
1662372300000|2022-09-05 10:05:00|1821.4|1819.4|1823.3|1820.3|1823.5|1821.3|1820.5|1818.1|287
1662372600000|2022-09-05 10:10:00|1823.2|1820.2|1823.2|1821.2|1823.7|1821.4|1821.5|1819.4|203
1662372900000|2022-09-05 10:15:00|1823.1|1821.1|1822.7|1820.7|1824.5|1821.7|1822.5|1820.5|256
1662373200000|2022-09-05 10:20:00|1822.8|1820.8|1823.4|1820.4|1824|1821.5|1822.2|1819.9|227
1662373500000|2022-09-05 10:25:00|1823.2|1820.2|1823.2|1821.2|1825.3|1822.6|1822.7|1820|211
1662373800000|2022-09-05 10:30:00|1823.1|1821.1|1819.7|1817.7|1823.9|1821.5|1819.5|1817.3|237
1662374100000|2022-09-05 10:35:00|1819.6|1817.6|1823.2|1821.2|1826.9|1824.4|1819.4|1817|384
1662374400000|2022-09-05 10:40:00|1823.1|1821.1|1823.1|1821.1|1824.1|1821.6|1821.3|1818.9|196
1662374700000|2022-09-05 10:45:00|1823|1821|1823.7|1820.7|1824.4|1821.6|1822.6|1820|150
1662375000000|2022-09-05 10:50:00|1823.8|1820.8|1825.1|1822.1|1826.1|1823.4|1823.5|1820.5|128
1662375300000|2022-09-05 10:55:00|1825.2|1822.2|1824.6|1821.6|1825.2|1822.3|1823.5|1821|167
1662375600000|2022-09-05 11:00:00|1824.8|1821.8|1825.7|1823.7|1826.2|1823.8|1824.1|1821.5|173
1662375900000|2022-09-05 11:05:00|1825.8|1823.8|1825|1822|1826.4|1823.8|1824|1821.5|168
1662376200000|2022-09-05 11:10:00|1824.9|1821.9|1823.2|1820.2|1824.9|1822.5|1822.7|1820.1|201
1662376500000|2022-09-05 11:15:00|1823.3|1820.3|1822.8|1820.8|1824|1821.5|1822.5|1820|122
1662376800000|2022-09-05 11:20:00|1822.7|1820.7|1823|1820|1823.8|1821.2|1822.3|1819.9|124
1662377100000|2022-09-05 11:25:00|1822.9|1819.9|1822.9|1820.9|1824.4|1822.2|1821.9|1819.9|220
1662377400000|2022-09-05 11:30:00|1823.1|1821.1|1823.2|1820.2|1824.9|1822.4|1821.3|1819|239
1662377700000|2022-09-05 11:35:00|1823.1|1820.1|1822.2|1820.2|1824.1|1821.2|1820.5|1818.1|246
1662378000000|2022-09-05 11:40:00|1822.1|1820.1|1821.6|1819.6|1822.6|1820.2|1820.6|1818|238
1662378300000|2022-09-05 11:45:00|1821.5|1819.5|1822.8|1819.8|1824.4|1821.9|1821.5|1819.1|286
1662378600000|2022-09-05 11:50:00|1822.9|1819.9|1821.5|1818.5|1823.1|1820.6|1821|1818.3|230
1662378900000|2022-09-05 11:55:00|1821.6|1818.6|1824.3|1822.3|1825|1822.3|1820.3|1817.5|309
1662379200000|2022-09-05 12:00:00|1824.4|1822.4|1822.1|1819.1|1824.8|1822.4|1821|1818.4|260
1662379500000|2022-09-05 12:05:00|1822|1819|1820.4|1818.4|1822.2|1819.8|1819.4|1817.1|197
1662379800000|2022-09-05 12:10:00|1820.5|1818.5|1819.3|1817.3|1821.1|1818.7|1818.5|1816.5|215
1662380100000|2022-09-05 12:15:00|1819.2|1817.2|1818.3|1816.3|1819.3|1817.2|1817.1|1814.9|218
1662380400000|2022-09-05 12:20:00|1818.4|1816.4|1822.4|1819.4|1822.7|1819.7|1817.2|1814.7|387
1662380700000|2022-09-05 12:25:00|1822.5|1819.5|1822.3|1819.3|1823.9|1821.6|1821.1|1818.4|311
1662381000000|2022-09-05 12:30:00|1822.4|1819.4|1818.7|1816.7|1822.8|1820.4|1818.7|1816.7|282
1662381300000|2022-09-05 12:35:00|1818.8|1816.8|1818.9|1816.9|1820.6|1818.2|1818.2|1815.9|222
1662381600000|2022-09-05 12:40:00|1819|1817|1819.1|1817.1|1819.8|1817.3|1818.5|1815.9|203
1662381900000|2022-09-05 12:45:00|1819|1817|1819.2|1816.2|1819.7|1817.1|1817.6|1815.2|265
1662382200000|2022-09-05 12:50:00|1818.9|1815.9|1816.4|1814.4|1819|1816.8|1816.3|1814|222
1662382500000|2022-09-05 12:55:00|1816.3|1814.3|1814.7|1812.7|1817.5|1814.9|1814.7|1812.3|228
1662382800000|2022-09-05 13:00:00|1815.2|1812.2|1812.6|1810.6|1815.4|1813.4|1812.4|1809.9|380
1662383100000|2022-09-05 13:05:00|1812.7|1810.7|1812.7|1810.7|1813.9|1811.4|1811.9|1809.7|323
1662383400000|2022-09-05 13:10:00|1812.6|1810.6|1812.1|1810.1|1813.1|1810.9|1811.5|1809.2|215
1662383700000|2022-09-05 13:15:00|1812.3|1810.3|1814.7|1812.7|1814.8|1812.8|1811.1|1808.7|210
1662384000000|2022-09-05 13:20:00|1814.8|1812.8|1815.9|1812.9|1816.1|1813.7|1814.1|1811.5|269
1662384300000|2022-09-05 13:25:00|1816|1813|1815.8|1812.8|1817|1814.6|1815|1812.6|282
1662384600000|2022-09-05 13:30:00|1815.7|1812.7|1812.2|1810.2|1815.8|1813.2|1812.2|1809.8|272
1662384900000|2022-09-05 13:35:00|1812.6|1810.6|1812.6|1809.6|1813.2|1810.9|1811.6|1809.5|256
1662385200000|2022-09-05 13:40:00|1812.7|1809.7|1810.2|1808.2|1814.7|1812.2|1810.1|1807.5|333
1662385500000|2022-09-05 13:45:00|1810.3|1808.3|1809.6|1807.6|1810.5|1808.3|1808.9|1806.3|200
1662385800000|2022-09-05 13:50:00|1809.8|1806.8|1808.8|1806.8|1810|1808|1808.4|1806|184
1662386100000|2022-09-05 13:55:00|1808.9|1806.9|1810.4|1808.4|1811.2|1809|1808.7|1806.4|172
1662386400000|2022-09-05 14:00:00|1810.1|1808.1|1813.7|1810.7|1814.6|1812.2|1810|1807.4|361
1662386700000|2022-09-05 14:05:00|1814.5|1811.5|1815.8|1812.8|1816.6|1813.7|1811.7|1809|306
1662387000000|2022-09-05 14:10:00|1815.7|1812.7|1816.1|1813.1|1816.8|1814|1814.7|1812|175
1662387300000|2022-09-05 14:15:00|1815.7|1813.7|1815.9|1812.9|1816.5|1814.5|1815.3|1812.8|170
1662387600000|2022-09-05 14:20:00|1816|1813|1813.2|1811.2|1816|1813.4|1813|1810.5|140
1662387900000|2022-09-05 14:25:00|1813.4|1811.4|1812.9|1810.9|1814.1|1811.8|1812.6|1810|198
1662388200000|2022-09-05 14:30:00|1813|1811|1815.7|1812.7|1816.2|1813.6|1812.3|1809.7|279
1662388500000|2022-09-05 14:35:00|1815.6|1812.6|1815.6|1812.6|1816.7|1814.3|1815|1812.4|247
1662388800000|2022-09-05 14:40:00|1815.7|1812.7|1812.9|1810.9|1815.7|1813.5|1811.5|1809|246
1662389100000|2022-09-05 14:45:00|1813|1811|1813.6|1811.6|1814.2|1811.9|1812.9|1810.5|154
1662389400000|2022-09-05 14:50:00|1813.5|1811.5|1814.3|1812.3|1816.3|1814.3|1811.6|1809.3|270
1662389700000|2022-09-05 14:55:00|1814.4|1812.4|1814.8|1811.8|1814.9|1812.5|1813.8|1811.3|150
1662390000000|2022-09-05 15:00:00|1814.4|1812.4|1814.6|1812.6|1815.2|1813|1813.6|1811.2|142
1662390300000|2022-09-05 15:05:00|1814.7|1812.7|1814.6|1812.6|1817|1814.5|1814.6|1812.1|164
1662390600000|2022-09-05 15:10:00|1814.7|1812.7|1814.5|1812.5|1815.7|1813.2|1814.2|1811.9|160
1662390900000|2022-09-05 15:15:00|1814.6|1812.6|1813.4|1811.4|1815.8|1813.8|1811.6|1809.6|295
1662391200000|2022-09-05 15:20:00|1813.5|1811.5|1810.3|1808.3|1814.3|1811.7|1809.9|1807.8|245
1662391500000|2022-09-05 15:25:00|1810.4|1808.4|1810.5|1808.5|1811.1|1808.8|1810.3|1807.9|116
1662391800000|2022-09-05 15:30:00|1810.4|1808.4|1811.5|1809.5|1811.6|1809.6|1810.4|1808|121
1662392100000|2022-09-05 15:35:00|1811.7|1809.7|1812.2|1810.2|1812.5|1810.5|1810.8|1808.5|116
1662392400000|2022-09-05 15:40:00|1812.1|1810.1|1812.8|1810.8|1813|1811|1811.8|1809.5|95
1662392700000|2022-09-05 15:45:00|1812.7|1810.7|1813.1|1810.1|1813.7|1811.3|1812.5|1810.1|105
1662393000000|2022-09-05 15:50:00|1812.5|1810.5|1813.6|1811.6|1813.7|1811.6|1812.3|1810|87
1662393300000|2022-09-05 15:55:00|1813.4|1811.4|1814.6|1812.6|1815.4|1813.2|1813.4|1811.4|122
1662393600000|2022-09-05 16:00:00|1814.7|1812.7|1816.1|1813.1|1816.2|1813.8|1814.6|1812.2|92
1662393900000|2022-09-05 16:05:00|1816|1813|1816.4|1813.4|1817|1814.4|1815.7|1813|119
1662394200000|2022-09-05 16:10:00|1816.5|1813.5|1815.7|1813.7|1816.9|1813.9|1814.6|1812.2|117
1662394500000|2022-09-05 16:15:00|1815.8|1813.8|1815.2|1813.2|1816.8|1813.9|1815|1812.8|94
1662394800000|2022-09-05 16:20:00|1815.3|1813.3|1816.1|1813.1|1816.3|1813.6|1814.5|1812|105
1662395100000|2022-09-05 16:25:00|1816|1813|1815.8|1812.8|1816.1|1813.4|1815|1812.4|144
1662395400000|2022-09-05 16:30:00|1815.7|1812.7|1815.7|1812.7|1816|1813.6|1814.7|1812.2|108
1662395700000|2022-09-05 16:35:00|1815.2|1813.2|1816.5|1813.5|1816.8|1814.2|1815.1|1812.7|84
1662396000000|2022-09-05 16:40:00|1816.4|1813.4|1816.3|1813.3|1816.8|1814.4|1815.7|1813.2|146
1662396300000|2022-09-05 16:45:00|1816.5|1813.5|1816.1|1814.1|1816.8|1814.2|1815.6|1813.1|80
1662396600000|2022-09-05 16:50:00|1816.6|1813.6|1817|1814|1817.4|1814.6|1815.9|1813.4|98
1662396900000|2022-09-05 16:55:00|1816.9|1813.9|1816.1|1813.1|1817.4|1814.4|1815.6|1813|112
1662397200000|2022-09-05 17:00:00|1816.2|1813.2|1817.5|1814.5|1817.7|1815.1|1816.2|1813.2|67
1662397500000|2022-09-05 17:05:00|1817.4|1814.4|1817.4|1814.4|1817.8|1815.1|1816.6|1814.1|46
1662397800000|2022-09-05 17:10:00|1817.2|1814.2|1816.5|1814.5|1817.2|1814.8|1816.5|1813.9|24
1662398100000|2022-09-05 17:15:00|1816.4|1814.4|1816.5|1813.5|1817.2|1814.6|1816.2|1813.2|56
1662398400000|2022-09-05 17:20:00|1816.4|1813.4|1815.6|1813.6|1816.4|1813.9|1815.5|1813|29
1662398700000|2022-09-05 17:25:00|1815.7|1813.7|1816.4|1814.4|1817.3|1814.4|1815.6|1813.1|90
1662399000000|2022-09-05 17:30:00|1816.3|1814.3|1816|1814|1817.1|1814.7|1816|1813.5|46
1662399300000|2022-09-05 17:35:00|1816.1|1814.1|1816.5|1813.5|1816.9|1814.1|1816.1|1813.1|30
1662399600000|2022-09-05 17:40:00|1816.3|1813.3|1816.6|1813.6|1816.6|1814|1816|1813.3|18
1662399900000|2022-09-05 17:45:00|1816.4|1813.4|1816.4|1814.4|1817.2|1814.4|1815.4|1813.1|35
1662400200000|2022-09-05 17:50:00|1816.3|1814.3|1816.9|1813.9|1817.2|1814.3|1816.2|1813.2|57
1662400500000|2022-09-05 17:55:00|1817.3|1814.3|1817.4|1814.4|1818|1815|1816.7|1813.7|84
1662400800000|2022-09-05 18:00:00|1817|1814|1816.9|1813.9|1817.6|1814.7|1816.4|1813.9|46
1662401100000|2022-09-05 18:05:00|1817.1|1814.1|1817.2|1814.2|1817.6|1814.8|1816.7|1813.9|46
1662401400000|2022-09-05 18:10:00|1817|1814|1817.4|1814.4|1817.4|1814.4|1816.7|1813.7|44
1662401700000|2022-09-05 18:15:00|1817.5|1814.5|1817.3|1814.3|1818|1815|1817.1|1814.1|35
1662402000000|2022-09-05 18:20:00|1816.6|1814.6|1817.4|1814.4|1817.7|1814.7|1816.6|1813.9|62
1662402300000|2022-09-05 18:25:00|1817.5|1814.5|1816.9|1813.9|1817.5|1814.5|1816.9|1813.9|42
1662402600000|2022-09-05 18:30:00|1816.8|1813.8|1816.8|1813.8|1816.8|1813.8|1816.8|1813.8|1
1662415200000|2022-09-05 22:00:00|1817.7|1814.7|1817.9|1814.9|1819.3|1815.1|1817.3|1813.1|77
1662415500000|2022-09-05 22:05:00|1818|1815|1819.3|1816.3|1820.4|1816.4|1817.6|1813.1|137
1662415800000|2022-09-05 22:10:00|1819.4|1816.4|1820.4|1817.4|1821.2|1817.5|1818.4|1813.6|101
1662416100000|2022-09-05 22:15:00|1821.4|1816.4|1821.7|1818.7|1823.4|1819.4|1820.3|1816.1|107
1662416400000|2022-09-05 22:20:00|1821.3|1818.3|1822.7|1819.7|1823.7|1819.9|1821.2|1817|101
1662416700000|2022-09-05 22:25:00|1822.8|1819.8|1821.5|1818.5|1823.1|1819.8|1821.2|1816.1|71
1662417000000|2022-09-05 22:30:00|1821.4|1818.4|1821.4|1818.4|1822.2|1819.2|1821.3|1818.3|72
1662417300000|2022-09-05 22:35:00|1821.5|1818.5|1821.9|1818.9|1822.3|1819.3|1820.5|1817.5|92
1662417600000|2022-09-05 22:40:00|1821.8|1818.8|1821.1|1819.1|1822.9|1819.9|1820.9|1818.4|83
1662417900000|2022-09-05 22:45:00|1821|1819|1821.6|1818.6|1822.1|1819.5|1820.6|1818.1|73
1662418200000|2022-09-05 22:50:00|1821.7|1818.7|1821.3|1819.3|1822.3|1819.6|1820.5|1818|76
1662418500000|2022-09-05 22:55:00|1821.2|1819.2|1821|1818|1821.8|1819.3|1820.5|1817.8|88
1662418800000|2022-09-05 23:00:00|1821.1|1818.1|1820.2|1817.2|1821.1|1818.2|1819.9|1816.9|125
1662419100000|2022-09-05 23:05:00|1820.1|1817.1|1820.1|1817.1|1820.6|1817.6|1820|1817|96
1662419400000|2022-09-05 23:10:00|1820.2|1817.2|1819.8|1816.8|1820.6|1817.6|1819.5|1816.5|82
1662419700000|2022-09-05 23:15:00|1819.9|1816.9|1820.7|1817.7|1821.6|1818.6|1819.9|1816.9|94
1662420000000|2022-09-05 23:20:00|1820.6|1817.6|1821.8|1818.8|1821.9|1818.9|1820.6|1817.6|87
1662420300000|2022-09-05 23:25:00|1821.7|1818.7|1821.1|1818.1|1822.1|1819.5|1820.4|1817.9|67
1662420600000|2022-09-05 23:30:00|1820.4|1818.4|1822|1819|1822.6|1819.9|1820.4|1818|108
1662420900000|2022-09-05 23:35:00|1821.4|1819.4|1822.9|1819.9|1823.1|1820.6|1821.2|1818.6|93
1662421200000|2022-09-05 23:40:00|1822.8|1819.8|1823.7|1820.7|1824.1|1821.3|1822.5|1819.8|113
1662421500000|2022-09-05 23:45:00|1823.2|1821.2|1823.9|1820.9|1824.3|1821.6|1822.6|1820.2|125
1662421800000|2022-09-05 23:50:00|1824|1821|1822.5|1820.5|1824.3|1821.7|1822.3|1819.9|120
1662422100000|2022-09-05 23:55:00|1823.2|1820.2|1823.3|1820.3|1823.9|1821.1|1822.6|1820.2|124
1662422400000|2022-09-06 00:00:00|1822.8|1819.8|1821.8|1819.8|1823.3|1820.7|1821.2|1818.9|268
1662422700000|2022-09-06 00:05:00|1821.9|1819.9|1826.2|1824.2|1827.4|1824.6|1821.8|1819.5|325
1662423000000|2022-09-06 00:10:00|1826.9|1823.9|1830.7|1828.7|1831.6|1828.7|1826.1|1823.6|187
1662423300000|2022-09-06 00:15:00|1830.8|1828.8|1832|1830|1834.2|1831.9|1829.8|1827.8|334
1662423600000|2022-09-06 00:20:00|1831.8|1829.8|1832.2|1829.2|1833.1|1830.9|1831.2|1829.1|184
1662423900000|2022-09-06 00:25:00|1832.1|1829.1|1832.6|1830.6|1833.7|1831.2|1831.1|1828.8|164
1662424200000|2022-09-06 00:30:00|1832.7|1830.7|1840.4|1837.4|1841.5|1838.8|1832.7|1830.4|288
1662424500000|2022-09-06 00:35:00|1840.3|1837.3|1838.1|1836.1|1841.4|1838.6|1837.2|1834.8|302
1662424800000|2022-09-06 00:40:00|1837.9|1835.9|1839.1|1836.1|1839.9|1837.5|1837.3|1835.1|204
1662425100000|2022-09-06 00:45:00|1839|1836|1840.6|1837.6|1840.6|1838.2|1838.4|1835.9|254
1662425400000|2022-09-06 00:50:00|1840.5|1837.5|1840|1838|1841.6|1839.6|1839|1836.7|285
1662425700000|2022-09-06 00:55:00|1839.9|1837.9|1838.8|1836.8|1841.2|1838.8|1838.7|1836.7|269
1662426000000|2022-09-06 01:00:00|1838.9|1836.9|1837.1|1834.1|1840.2|1837.8|1835.2|1832.3|500
1662426300000|2022-09-06 01:05:00|1837|1834|1837.9|1834.9|1838.7|1835.9|1836.5|1834|305
1662426600000|2022-09-06 01:10:00|1838|1835|1838|1835|1839|1836|1836.9|1834.2|236
1662426900000|2022-09-06 01:15:00|1837.9|1834.9|1834.9|1831.9|1838.1|1835.1|1834.9|1831.9|327
1662427200000|2022-09-06 01:20:00|1835|1832|1835.6|1832.6|1837|1834.1|1834.4|1831.8|282
1662427500000|2022-09-06 01:25:00|1835.9|1832.9|1834.7|1831.7|1836.3|1833.5|1833.9|1831.3|294
1662427800000|2022-09-06 01:30:00|1834.9|1831.9|1830.7|1828.7|1835.3|1832.3|1830|1827|344
1662428100000|2022-09-06 01:35:00|1830.8|1828.8|1832.2|1830.2|1833.4|1831.2|1830.7|1828.5|230
1662428400000|2022-09-06 01:40:00|1832.1|1830.1|1832.4|1830.4|1833.8|1830.8|1831.6|1829.1|222
1662428700000|2022-09-06 01:45:00|1832.7|1830.7|1834.1|1831.1|1834.1|1831.1|1832.1|1829.4|196
1662429000000|2022-09-06 01:50:00|1834|1831|1834|1832|1834.5|1832.1|1833|1830.5|158
1662429300000|2022-09-06 01:55:00|1834.1|1832.1|1833.5|1831.5|1834.3|1832.1|1832.8|1830.4|150
1662429600000|2022-09-06 02:00:00|1833.6|1831.6|1834.8|1831.8|1835|1832.5|1833.4|1831|210
1662429900000|2022-09-06 02:05:00|1834.9|1831.9|1834.2|1831.2|1835.1|1832.6|1833.7|1831.1|141
1662430200000|2022-09-06 02:10:00|1833.6|1830.6|1828.4|1826.4|1833.8|1831.3|1828.4|1825.7|258
1662430500000|2022-09-06 02:15:00|1828.5|1826.5|1829.1|1827.1|1829.6|1827.4|1828.1|1825.8|158
1662430800000|2022-09-06 02:20:00|1829.2|1827.2|1828.9|1826.9|1830|1827.4|1828.4|1826|137
1662431100000|2022-09-06 02:25:00|1829|1827|1830|1827|1830.1|1827.6|1828.7|1826|218
1662431400000|2022-09-06 02:30:00|1829.9|1826.9|1830.5|1827.5|1830.6|1827.6|1829|1826.4|202
1662431700000|2022-09-06 02:35:00|1830.4|1827.4|1832.6|1829.6|1833|1830|1829.8|1827.3|246
1662432000000|2022-09-06 02:40:00|1832.5|1829.5|1834.4|1832.4|1835|1832.4|1831.7|1828.7|213
1662432300000|2022-09-06 02:45:00|1834.3|1832.3|1834.5|1832.5|1836.1|1833.5|1834|1831.7|208
1662432600000|2022-09-06 02:50:00|1834.6|1832.6|1835.4|1833.4|1835.4|1833.4|1833.4|1831|126
1662432900000|2022-09-06 02:55:00|1835.3|1833.3|1836.3|1834.3|1836.3|1834.3|1834.7|1832.4|144
1662433200000|2022-09-06 03:00:00|1836.5|1834.5|1836|1834|1838|1835.5|1835.7|1833.4|275
1662433500000|2022-09-06 03:05:00|1835.9|1833.9|1834.2|1832.2|1836|1833.9|1833.5|1831.2|193
1662433800000|2022-09-06 03:10:00|1834.3|1832.3|1835.1|1832.1|1835.5|1832.5|1833.5|1830.5|201
1662434100000|2022-09-06 03:15:00|1835|1832|1834.1|1831.1|1835.9|1832.9|1833.9|1830.9|180
1662434400000|2022-09-06 03:20:00|1834.3|1831.3|1833.9|1830.9|1834.7|1831.8|1833.6|1830.6|135
1662434700000|2022-09-06 03:25:00|1833.8|1830.8|1834.1|1831.1|1835.1|1832.5|1833.3|1830.8|132
1662435000000|2022-09-06 03:30:00|1834|1831|1832.9|1829.9|1834.4|1831.7|1832.4|1829.9|132
1662435300000|2022-09-06 03:35:00|1833|1830|1831.4|1829.4|1833.2|1830.7|1831.4|1828.7|135
1662435600000|2022-09-06 03:40:00|1831.5|1829.5|1830.4|1828.4|1831.9|1829.5|1830.1|1827.8|128
1662435900000|2022-09-06 03:45:00|1830.3|1828.3|1829.4|1827.4|1831|1829|1829.2|1826.7|172
1662436200000|2022-09-06 03:50:00|1829.3|1827.3|1829.8|1827.8|1830.8|1827.8|1829.2|1826.5|112
1662436500000|2022-09-06 03:55:00|1829.7|1827.7|1829.9|1827.9|1830.7|1828|1829.4|1826.9|112
1662436800000|2022-09-06 04:00:00|1830|1828|1830.7|1827.7|1831.1|1828.7|1829.8|1827.4|137
1662437100000|2022-09-06 04:05:00|1830.6|1827.6|1830.9|1827.9|1831.4|1828.5|1829.7|1827.3|137
1662437400000|2022-09-06 04:10:00|1830.8|1827.8|1832.1|1829.1|1832.1|1829.5|1830.6|1827.6|132
1662437700000|2022-09-06 04:15:00|1831.5|1829.5|1830.6|1828.6|1832.2|1829.8|1830.2|1828.1|178
1662438000000|2022-09-06 04:20:00|1830.5|1828.5|1832.5|1830.5|1833.1|1830.7|1830.3|1827.8|161
1662438300000|2022-09-06 04:25:00|1832.4|1830.4|1833.8|1830.8|1834.7|1831.7|1832|1829.9|172
1662438600000|2022-09-06 04:30:00|1834|1831|1830.8|1827.8|1835.3|1832.3|1829.4|1826.4|404
1662438900000|2022-09-06 04:35:00|1830.7|1827.7|1830.4|1828.4|1832|1829|1829.5|1826.5|217
1662439200000|2022-09-06 04:40:00|1830.5|1828.5|1831.5|1828.5|1831.9|1829.4|1829.5|1827.2|148
1662439500000|2022-09-06 04:45:00|1831.3|1828.3|1829.8|1827.8|1832|1829.4|1829.5|1827.1|166
1662439800000|2022-09-06 04:50:00|1829.9|1827.9|1828.5|1825.5|1831.7|1829.1|1827.8|1825.2|272
1662440100000|2022-09-06 04:55:00|1828.4|1825.4|1828.2|1825.2|1829|1826.4|1827.2|1824.2|292
1662440400000|2022-09-06 05:00:00|1828|1825|1827.7|1825.7|1829.7|1826.7|1827.3|1824.5|282
1662440700000|2022-09-06 05:05:00|1827.6|1825.6|1829.9|1826.9|1830|1827.6|1827.6|1825.2|193
1662441000000|2022-09-06 05:10:00|1829.8|1826.8|1828.7|1826.7|1830.1|1827.3|1828.5|1825.8|183
1662441300000|2022-09-06 05:15:00|1829.3|1826.3|1830.3|1827.3|1830.5|1827.5|1829.1|1826.1|159
1662441600000|2022-09-06 05:20:00|1830.4|1827.4|1832.3|1829.3|1832.4|1829.4|1830.1|1827.4|146
1662441900000|2022-09-06 05:25:00|1832.4|1829.4|1831.7|1828.7|1832.5|1830|1831.5|1828.6|140
1662442200000|2022-09-06 05:30:00|1831.8|1828.8|1833.7|1831.7|1835|1832.5|1831.8|1828.8|253
1662442500000|2022-09-06 05:35:00|1833.8|1831.8|1838|1835|1838.9|1836|1833.7|1831.2|260
1662442800000|2022-09-06 05:40:00|1838.1|1835.1|1836.8|1834.8|1838.1|1835.4|1835.9|1833.3|202
1662443100000|2022-09-06 05:45:00|1836.9|1834.9|1836.1|1833.1|1837.7|1835.3|1835.2|1832.4|202
1662443400000|2022-09-06 05:50:00|1836|1833|1835.7|1832.7|1836.5|1833.5|1834.8|1832|169
1662443700000|2022-09-06 05:55:00|1835.6|1832.6|1832.9|1830.9|1835.7|1833|1832.9|1830.3|237
1662444000000|2022-09-06 06:00:00|1833.2|1830.2|1832.1|1829.1|1833.3|1830.3|1830.4|1827.9|313
1662444300000|2022-09-06 06:05:00|1832.2|1829.2|1831.7|1829.7|1832.9|1830.2|1831.2|1828.2|297
1662444600000|2022-09-06 06:10:00|1831.8|1829.8|1832.7|1830.7|1833.5|1831.1|1831.4|1828.8|296
1662444900000|2022-09-06 06:15:00|1832.8|1830.8|1833.3|1830.3|1833.6|1831.3|1832.2|1830|232
1662445200000|2022-09-06 06:20:00|1833.2|1830.2|1837.7|1835.7|1838.1|1835.7|1832.6|1830.1|244
1662445500000|2022-09-06 06:25:00|1837.6|1835.6|1840.7|1837.7|1840.7|1838.2|1837.6|1835.2|245
1662445800000|2022-09-06 06:30:00|1840.6|1837.6|1840.1|1837.1|1841|1838.6|1836.6|1834.2|270
1662446100000|2022-09-06 06:35:00|1840.2|1837.2|1840.1|1837.1|1841|1838.5|1839|1836.5|227
1662446400000|2022-09-06 06:40:00|1839.9|1836.9|1840|1838|1840.5|1838|1838.6|1836.1|216
1662446700000|2022-09-06 06:45:00|1839.9|1837.9|1840.1|1837.1|1840.7|1838|1839|1836.1|229
1662447000000|2022-09-06 06:50:00|1840|1837|1841.1|1838.1|1841.9|1839.2|1839.4|1836.9|272
1662447300000|2022-09-06 06:55:00|1841.2|1838.2|1841.4|1839.4|1842.3|1839.9|1840.4|1838|293
1662447600000|2022-09-06 07:00:00|1841|1839|1837.6|1835.6|1841.6|1839.1|1837.3|1834.9|428
1662447900000|2022-09-06 07:05:00|1837.5|1835.5|1837.7|1835.7|1838.3|1835.8|1836.5|1833.9|358
1662448200000|2022-09-06 07:10:00|1837.8|1834.8|1838.4|1836.4|1838.9|1836.4|1835.6|1833.2|457
1662448500000|2022-09-06 07:15:00|1838.5|1836.5|1839.7|1836.7|1840.7|1837.7|1837|1834.5|392
1662448800000|2022-09-06 07:20:00|1839.5|1836.5|1839.1|1836.1|1840.8|1837.8|1838.4|1835.9|414
1662449100000|2022-09-06 07:25:00|1839.3|1836.3|1840.8|1838.8|1842.8|1840.4|1838.8|1836.2|438
1662449400000|2022-09-06 07:30:00|1841.6|1838.6|1842.5|1840.5|1843.2|1840.7|1839.4|1836.9|421
1662449700000|2022-09-06 07:35:00|1842.3|1840.3|1842.6|1840.6|1844.2|1841.6|1841.3|1839.2|303
1662450000000|2022-09-06 07:40:00|1842.5|1840.5|1845.8|1843.8|1847.7|1845.3|1842.4|1840.4|305
1662450300000|2022-09-06 07:45:00|1846|1844|1844.1|1841.1|1847.2|1845|1843|1840.6|326
1662450600000|2022-09-06 07:50:00|1844.2|1841.2|1844.3|1842.3|1846|1843.3|1843.2|1840.6|280
1662450900000|2022-09-06 07:55:00|1844.2|1842.2|1845.6|1843.6|1846.5|1843.9|1844|1842|262
1662451200000|2022-09-06 08:00:00|1845.5|1843.5|1843.7|1841.7|1845.8|1843.6|1843.2|1840.7|333
1662451500000|2022-09-06 08:05:00|1843.8|1841.8|1842.2|1840.2|1844.4|1841.9|1841.3|1838.9|297
1662451800000|2022-09-06 08:10:00|1842.4|1840.4|1843.4|1841.4|1844|1841.8|1842.2|1839.4|291
1662452100000|2022-09-06 08:15:00|1843.5|1841.5|1841.6|1839.6|1843.6|1841.6|1841.3|1838.7|265
1662452400000|2022-09-06 08:20:00|1841.4|1839.4|1842.3|1840.3|1842.4|1840.3|1840.9|1838.5|199
1662452700000|2022-09-06 08:25:00|1842.2|1840.2|1842.9|1840.9|1845.3|1843.3|1842.2|1840.2|245
1662453000000|2022-09-06 08:30:00|1842.8|1840.8|1840.8|1837.8|1842.8|1840.8|1839.8|1837.4|258
1662453300000|2022-09-06 08:35:00|1840.7|1837.7|1839.4|1837.4|1840.8|1838.2|1838.5|1835.8|239
1662453600000|2022-09-06 08:40:00|1839.3|1837.3|1839.8|1836.8|1840.4|1837.9|1838.2|1835.9|322
1662453900000|2022-09-06 08:45:00|1839.9|1836.9|1837.6|1834.6|1840|1837.6|1837.1|1834.5|345
1662454200000|2022-09-06 08:50:00|1837.5|1834.5|1838.4|1836.4|1839.4|1837.4|1836.8|1834.3|261
1662454500000|2022-09-06 08:55:00|1838.5|1836.5|1839.6|1837.6|1840.8|1838.3|1837.6|1835.5|246
1662454800000|2022-09-06 09:00:00|1839.5|1837.5|1836.4|1834.4|1839.5|1837.5|1835.8|1833.2|379
1662455100000|2022-09-06 09:05:00|1836.3|1834.3|1833.2|1830.2|1837.2|1834.4|1832.6|1830.2|295
1662455400000|2022-09-06 09:10:00|1832.6|1830.6|1834|1831|1834.7|1831.7|1832.5|1830.2|266
1662455700000|2022-09-06 09:15:00|1833.9|1830.9|1832.6|1829.6|1834.7|1832.3|1831.4|1828.4|295
1662456000000|2022-09-06 09:20:00|1832.7|1829.7|1830.8|1827.8|1832.7|1830.2|1829|1826.7|260
1662456300000|2022-09-06 09:25:00|1830.7|1827.7|1834.3|1831.3|1837|1834|1830.7|1827.7|395
1662456600000|2022-09-06 09:30:00|1834.5|1831.5|1833.1|1831.1|1834.8|1832.4|1831.5|1829.1|301
1662456900000|2022-09-06 09:35:00|1833|1831|1833.2|1831.2|1834|1831.8|1832.5|1830.2|201
1662457200000|2022-09-06 09:40:00|1833.3|1831.3|1834|1831|1834.3|1832|1832.1|1829.7|271
1662457500000|2022-09-06 09:45:00|1833.5|1831.5|1832.1|1830.1|1834.3|1831.7|1832.1|1829.7|264
1662457800000|2022-09-06 09:50:00|1832.2|1830.2|1831|1829|1832.7|1830.2|1830.3|1828.1|267
1662458100000|2022-09-06 09:55:00|1831.1|1829.1|1832.8|1829.8|1833|1830.6|1830.4|1827.9|183
1662458400000|2022-09-06 10:00:00|1832.2|1830.2|1831.5|1829.5|1832.5|1830.2|1829.6|1827.3|282
1662458700000|2022-09-06 10:05:00|1831.2|1829.2|1834.1|1831.1|1834.6|1832.3|1830.6|1828.6|238
1662459000000|2022-09-06 10:10:00|1834|1831|1833.7|1831.7|1834.4|1832|1833.3|1830.8|206
1662459300000|2022-09-06 10:15:00|1833.6|1831.6|1835.5|1833.5|1837.9|1835.9|1833.1|1831.1|488
1662459600000|2022-09-06 10:20:00|1836.2|1833.2|1835.6|1833.6|1836.2|1833.7|1833.4|1831.1|282
1662459900000|2022-09-06 10:25:00|1835.4|1833.4|1833.5|1831.5|1835.8|1833.7|1833.2|1831|243
1662460200000|2022-09-06 10:30:00|1833.6|1831.6|1831.1|1828.1|1834.5|1831.7|1830.2|1827.9|250
1662460500000|2022-09-06 10:35:00|1831|1828|1831.1|1828.1|1832.1|1829.5|1830.1|1827.7|207
1662460800000|2022-09-06 10:40:00|1830.9|1827.9|1828.4|1826.4|1831.1|1828.1|1827.1|1824.4|246
1662461100000|2022-09-06 10:45:00|1828.3|1826.3|1828.6|1826.6|1829.3|1827.1|1827.6|1825.1|133
1662461400000|2022-09-06 10:50:00|1828.5|1826.5|1833.9|1830.9|1833.9|1831.3|1828.4|1826.2|221
1662461700000|2022-09-06 10:55:00|1833.8|1830.8|1837|1835|1838.3|1836|1833.1|1830.7|283
1662462000000|2022-09-06 11:00:00|1836.9|1834.9|1840|1838|1841.9|1839.1|1836.4|1834|327
1662462300000|2022-09-06 11:05:00|1839.9|1837.9|1840.3|1837.3|1840.3|1838.1|1838.1|1835.5|277
1662462600000|2022-09-06 11:10:00|1839.7|1837.7|1840.4|1838.4|1841.1|1838.5|1838.4|1835.9|232
1662462900000|2022-09-06 11:15:00|1840.5|1838.5|1840|1838|1840.9|1838.5|1838.9|1836.4|205
1662463200000|2022-09-06 11:20:00|1839.9|1837.9|1837.6|1834.6|1840.6|1838.4|1836.9|1834.4|208
1662463500000|2022-09-06 11:25:00|1837.5|1834.5|1838.1|1835.1|1838.9|1836.4|1836.5|1833.9|202
1662463800000|2022-09-06 11:30:00|1838|1835|1841|1839|1841.6|1839.2|1838|1835|249
1662464100000|2022-09-06 11:35:00|1840.9|1838.9|1843.7|1840.7|1843.7|1841|1840.9|1838.3|210
1662464400000|2022-09-06 11:40:00|1843.8|1840.8|1847.2|1844.2|1849.7|1846.7|1842.8|1840.2|340
1662464700000|2022-09-06 11:45:00|1847.1|1844.1|1843.5|1841.5|1847.1|1844.8|1843.3|1840.8|310
1662465000000|2022-09-06 11:50:00|1843.4|1841.4|1847.7|1844.7|1847.7|1845.2|1839.9|1837.4|562
1662465300000|2022-09-06 11:55:00|1847.8|1844.8|1851|1848|1860.5|1857.5|1847|1844.7|569
1662465600000|2022-09-06 12:00:00|1850.9|1847.9|1845.6|1842.6|1851.4|1849.2|1844.5|1842|451
1662465900000|2022-09-06 12:05:00|1845.5|1842.5|1846.1|1843.1|1847|1844.4|1843.4|1840.4|448
1662466200000|2022-09-06 12:10:00|1846|1843|1839.5|1837.5|1846.4|1843.4|1838.4|1835.4|440
1662466500000|2022-09-06 12:15:00|1839.6|1837.6|1838|1835|1840.3|1837.6|1834.9|1832.2|457
1662466800000|2022-09-06 12:20:00|1837.7|1834.7|1834.7|1831.7|1837.8|1834.8|1833.4|1830.8|503
1662467100000|2022-09-06 12:25:00|1834.4|1831.4|1830.5|1827.5|1837.3|1834.3|1829.6|1827.1|540
1662467400000|2022-09-06 12:30:00|1829.9|1826.9|1825.8|1823.8|1830.6|1828.1|1825.5|1823|553
1662467700000|2022-09-06 12:35:00|1825.7|1823.7|1831|1829|1832.4|1829.9|1825.5|1823.5|486
1662468000000|2022-09-06 12:40:00|1831.5|1828.5|1829.9|1826.9|1831.5|1829.1|1828.2|1825.3|396
1662468300000|2022-09-06 12:45:00|1829.8|1826.8|1828.9|1826.9|1831.7|1829.4|1827.5|1824.9|427
1662468600000|2022-09-06 12:50:00|1829.1|1827.1|1825.2|1823.2|1830.1|1827.7|1825.1|1823.1|424
1662468900000|2022-09-06 12:55:00|1825.3|1823.3|1824.2|1821.2|1827.2|1825.2|1823.3|1820.8|487
1662469200000|2022-09-06 13:00:00|1823.7|1821.7|1821.8|1818.8|1828.5|1825.5|1821.1|1818.4|712
1662469500000|2022-09-06 13:05:00|1821.7|1818.7|1824.1|1821.1|1824.5|1822.2|1819.8|1817.2|580
1662469800000|2022-09-06 13:10:00|1823.9|1820.9|1822.5|1819.5|1824.4|1821.9|1821.1|1818.1|538
1662470100000|2022-09-06 13:15:00|1822.4|1819.4|1826.8|1824.8|1827.4|1825.4|1822.2|1819.3|426
1662470400000|2022-09-06 13:20:00|1826.7|1824.7|1829.6|1827.6|1830.1|1828|1826.3|1823.9|338
1662470700000|2022-09-06 13:25:00|1829.3|1827.3|1827.5|1824.5|1830.2|1828.1|1826.5|1824|347
1662471000000|2022-09-06 13:30:00|1827.4|1824.4|1824.1|1821.1|1829.3|1826.6|1823.5|1821.1|742
1662471300000|2022-09-06 13:35:00|1823.9|1820.9|1829.7|1826.7|1829.8|1827.2|1822.7|1820.3|690
1662471600000|2022-09-06 13:40:00|1829.6|1826.6|1829|1826|1830.4|1828|1823.5|1820.5|508
1662471900000|2022-09-06 13:45:00|1829.1|1826.1|1825.2|1822.2|1831.3|1828.3|1822.9|1819.9|657
1662472200000|2022-09-06 13:50:00|1825.1|1822.1|1817.6|1815.6|1825.8|1823.2|1817.5|1815|573
1662472500000|2022-09-06 13:55:00|1817.8|1815.8|1818.8|1815.8|1820.4|1818.4|1815.5|1813.5|501
1662472800000|2022-09-06 14:00:00|1818.9|1815.9|1807|1804|1818.9|1815.9|1805.4|1802.4|864
1662473100000|2022-09-06 14:05:00|1806.9|1803.9|1810.4|1807.4|1812.9|1810.4|1804.6|1801.6|700
1662473400000|2022-09-06 14:10:00|1810.5|1807.5|1807.1|1804.1|1811|1808.6|1802|1799.7|633
1662473700000|2022-09-06 14:15:00|1806.9|1803.9|1809.5|1807.5|1811.4|1808.6|1805.1|1803.1|618
1662474000000|2022-09-06 14:20:00|1809.6|1807.6|1806.9|1804.9|1810.3|1808.1|1804.3|1802.3|614
1662474300000|2022-09-06 14:25:00|1807|1805|1815|1812|1818.1|1815.2|1806.4|1804.4|648
1662474600000|2022-09-06 14:30:00|1814.8|1811.8|1813.8|1810.8|1815.2|1812.8|1812.5|1810|563
1662474900000|2022-09-06 14:35:00|1813.9|1810.9|1811.3|1808.3|1814|1811.6|1808.3|1805.7|568
1662475200000|2022-09-06 14:40:00|1811.1|1808.1|1813|1810|1814.6|1811.6|1810.3|1807.8|507
1662475500000|2022-09-06 14:45:00|1812.8|1809.8|1810.2|1807.2|1814.6|1811.6|1809.1|1806.5|573
1662475800000|2022-09-06 14:50:00|1810.3|1807.3|1810.9|1807.9|1814.8|1811.8|1809.4|1806.5|624
1662476100000|2022-09-06 14:55:00|1810.7|1807.7|1811|1808|1811.9|1808.9|1808.7|1805.7|651
1662476400000|2022-09-06 15:00:00|1811.1|1808.1|1812.7|1809.7|1813.9|1810.9|1809.6|1806.6|604
1662476700000|2022-09-06 15:05:00|1812.6|1809.6|1814.9|1811.9|1816.7|1814.2|1810.9|1808.2|514
1662477000000|2022-09-06 15:10:00|1814.8|1811.8|1811.3|1808.3|1815.7|1812.8|1810.5|1807.8|488
1662477300000|2022-09-06 15:15:00|1811.4|1808.4|1808.2|1805.2|1812.1|1809.6|1807.9|1805.2|461
1662477600000|2022-09-06 15:20:00|1807.9|1804.9|1806.9|1803.9|1808.7|1806.2|1805.7|1802.9|363
1662477900000|2022-09-06 15:25:00|1806.8|1803.8|1808.2|1805.2|1808.3|1805.3|1802|1799|557
1662478200000|2022-09-06 15:30:00|1808.4|1805.4|1810.2|1807.2|1813.5|1811.1|1807.2|1804.6|437
1662478500000|2022-09-06 15:35:00|1810.3|1807.3|1806.8|1803.8|1811.4|1808.5|1805|1802.6|567
1662478800000|2022-09-06 15:40:00|1806.6|1803.6|1809.4|1806.4|1810.5|1807.5|1805.6|1802.9|439
1662479100000|2022-09-06 15:45:00|1809.5|1806.5|1808.8|1805.8|1810.6|1807.6|1807.9|1805.4|480
1662479400000|2022-09-06 15:50:00|1808.7|1805.7|1808.5|1805.5|1809.1|1806.6|1807|1804|413
1662479700000|2022-09-06 15:55:00|1808.6|1805.6|1809.4|1806.4|1809.9|1807.6|1807.5|1804.9|364
1662480000000|2022-09-06 16:00:00|1809.5|1806.5|1811|1808|1812.2|1809.6|1808.6|1805.6|434
1662480300000|2022-09-06 16:05:00|1811.1|1808.1|1809.2|1806.2|1812.6|1810.1|1808.7|1805.7|357
1662480600000|2022-09-06 16:10:00|1809.5|1806.5|1809.6|1807.6|1810.7|1808.1|1809|1806.4|316
1662480900000|2022-09-06 16:15:00|1809.7|1807.7|1808.1|1805.1|1810.6|1808|1807.4|1804.4|353
1662481200000|2022-09-06 16:20:00|1808.2|1805.2|1805.9|1802.9|1809.6|1806.7|1805.8|1802.9|321
1662481500000|2022-09-06 16:25:00|1805.8|1802.8|1808.7|1805.7|1809|1806.5|1805.8|1802.8|293
1662481800000|2022-09-06 16:30:00|1808.8|1805.8|1808.9|1805.9|1810.5|1807.5|1808.2|1805.6|306
1662482100000|2022-09-06 16:35:00|1809.1|1806.1|1809|1806|1809.8|1806.9|1807.4|1804.4|282
1662482400000|2022-09-06 16:40:00|1808.9|1805.9|1810.5|1807.5|1810.5|1807.5|1807.8|1804.8|203
1662482700000|2022-09-06 16:45:00|1810.4|1807.4|1808.6|1806.6|1810.4|1807.4|1807.9|1805.3|287
1662483000000|2022-09-06 16:50:00|1809|1806|1807.9|1804.9|1809.7|1806.8|1807.1|1804.6|273
1662483300000|2022-09-06 16:55:00|1807.7|1804.7|1805|1802|1808|1805.3|1804.3|1801.8|288
1662483600000|2022-09-06 17:00:00|1804.4|1801.4|1804|1802|1805.1|1802.5|1802.5|1800|317
1662483900000|2022-09-06 17:05:00|1804.5|1801.5|1801.3|1798.3|1804.6|1801.6|1800.8|1798|281
1662484200000|2022-09-06 17:10:00|1801.2|1798.2|1801|1798|1801.8|1799.3|1799.9|1797.4|300
1662484500000|2022-09-06 17:15:00|1800.9|1797.9|1802.9|1799.9|1803.7|1800.7|1800|1797.6|249
1662484800000|2022-09-06 17:20:00|1802.8|1799.8|1803.5|1800.5|1804.1|1801.6|1802|1799|264
1662485100000|2022-09-06 17:25:00|1803|1800|1802|1799|1803.4|1801|1801.2|1798.4|260
1662485400000|2022-09-06 17:30:00|1801.8|1798.8|1804.8|1801.8|1806.4|1803.6|1801.4|1798.4|276
1662485700000|2022-09-06 17:35:00|1804.6|1801.6|1803.2|1800.2|1805|1802.5|1802.3|1799.6|273
1662486000000|2022-09-06 17:40:00|1803.1|1800.1|1802.6|1799.6|1803.4|1800.7|1800.8|1797.9|241
1662486300000|2022-09-06 17:45:00|1802|1800|1800.8|1797.8|1803.7|1801.2|1800.7|1797.7|212
1662486600000|2022-09-06 17:50:00|1800.7|1797.7|1800.3|1798.3|1800.9|1798.3|1799.7|1796.8|161
1662486900000|2022-09-06 17:55:00|1800.2|1798.2|1800.5|1797.5|1801.8|1799|1799.7|1797|195
1662487200000|2022-09-06 18:00:00|1800.4|1797.4|1800.3|1797.3|1802.2|1799.5|1800|1797.3|221
1662487500000|2022-09-06 18:05:00|1800.4|1797.4|1800.6|1797.6|1801.1|1798.5|1799|1796.1|219
1662487800000|2022-09-06 18:10:00|1800.7|1797.7|1802.1|1799.1|1803|1800.4|1799.5|1797.1|291
1662488100000|2022-09-06 18:15:00|1802|1799|1801|1798|1802.6|1800|1800.5|1797.9|244
1662488400000|2022-09-06 18:20:00|1801.1|1798.1|1799.7|1796.7|1801.5|1798.8|1799.2|1796.6|185
1662488700000|2022-09-06 18:25:00|1800.1|1797.1|1799.1|1796.1|1800.7|1797.7|1798.8|1795.8|188
1662489000000|2022-09-06 18:30:00|1799|1796|1799.7|1796.7|1800.2|1797.2|1798|1795|223
1662489300000|2022-09-06 18:35:00|1799.6|1796.6|1799.6|1796.6|1801.2|1798.7|1798.1|1795.1|239
1662489600000|2022-09-06 18:40:00|1799.5|1796.5|1799.4|1796.4|1800|1797.6|1798.9|1796|238
1662489900000|2022-09-06 18:45:00|1799.7|1796.7|1798.8|1795.8|1799.8|1797.1|1797.9|1795.4|222
1662490200000|2022-09-06 18:50:00|1798.9|1795.9|1797.6|1794.6|1799|1796.5|1797.4|1794.4|256
1662490500000|2022-09-06 18:55:00|1797.5|1794.5|1798.4|1795.4|1799.6|1797|1797.3|1794.3|281
1662490800000|2022-09-06 19:00:00|1798.6|1795.6|1797.5|1794.5|1799.9|1797|1797.4|1794.4|268
1662491100000|2022-09-06 19:05:00|1797.6|1794.6|1799.4|1796.4|1799.5|1796.9|1797|1794.4|253
1662491400000|2022-09-06 19:10:00|1799.5|1796.5|1800.7|1797.7|1801.3|1798.3|1798.5|1796.1|224
1662491700000|2022-09-06 19:15:00|1800.6|1797.6|1800.8|1797.8|1801.5|1799|1799.3|1796.6|254
1662492000000|2022-09-06 19:20:00|1800.7|1797.7|1800.6|1797.6|1801|1798.6|1798.7|1795.9|263
1662492300000|2022-09-06 19:25:00|1800.5|1797.5|1800.6|1797.6|1801.7|1799|1800|1797.5|249
1662492600000|2022-09-06 19:30:00|1800.5|1797.5|1800|1797|1800.8|1798|1799|1796.5|186
1662492900000|2022-09-06 19:35:00|1800.1|1797.1|1798.1|1795.1|1800.6|1798.3|1797.6|1794.6|241
1662493200000|2022-09-06 19:40:00|1797.9|1794.9|1799.2|1796.2|1799.9|1797.3|1797.6|1794.6|224
1662493500000|2022-09-06 19:45:00|1799.1|1796.1|1798.9|1795.9|1800|1797.2|1798.5|1795.5|286
1662493800000|2022-09-06 19:50:00|1798.6|1795.6|1797.5|1794.5|1799.3|1796.9|1797.3|1794.3|307
1662494100000|2022-09-06 19:55:00|1797.4|1794.4|1797.1|1795.1|1797.8|1795.2|1795.6|1793|246
1662494400000|2022-09-06 20:00:00|1797.3|1794.3|1799.1|1796.1|1799.4|1797.1|1797|1794.3|161
1662494700000|2022-09-06 20:05:00|1799|1796|1798.7|1795.7|1799.4|1797|1797.9|1795.4|195
1662495000000|2022-09-06 20:10:00|1798.6|1795.6|1798.9|1795.9|1799.8|1796.8|1797.9|1795.6|137
1662495300000|2022-09-06 20:15:00|1799|1796|1798.6|1796.6|1799.4|1797.1|1798.4|1795.8|121
1662495600000|2022-09-06 20:20:00|1798.9|1795.9|1799.5|1796.5|1799.6|1796.6|1798.5|1795.5|91
1662495900000|2022-09-06 20:25:00|1799.6|1796.6|1798.2|1796.2|1799.6|1797|1798.2|1795.5|98
1662496200000|2022-09-06 20:30:00|1798.6|1795.6|1798.6|1795.6|1798.8|1795.8|1798.4|1795.4|73
1662496500000|2022-09-06 20:35:00|1798.5|1795.5|1799.3|1796.3|1799.6|1796.7|1798.4|1795.4|68
1662496800000|2022-09-06 20:40:00|1799.2|1796.2|1800.5|1797.5|1800.6|1797.6|1798.4|1795.9|87
1662497100000|2022-09-06 20:45:00|1800.6|1797.6|1801.9|1798.9|1801.9|1798.9|1799.9|1797.1|114
1662497400000|2022-09-06 20:50:00|1801.7|1798.7|1802.5|1799.5|1803|1800|1801.6|1798.6|126
1662497700000|2022-09-06 20:55:00|1802.4|1799.4|1803.4|1800.4|1804.8|1800.5|1801.7|1798.4|137
1662501600000|2022-09-06 22:00:00|1802.4|1799.4|1801.9|1798.9|1804.2|1800.2|1801|1796.9|178
1662501900000|2022-09-06 22:05:00|1801.8|1798.8|1801.8|1798.8|1802.8|1799.8|1801.3|1798.3|128
1662502200000|2022-09-06 22:10:00|1802.1|1799.1|1801.9|1798.9|1802.6|1799.6|1801.7|1798.7|53
1662502500000|2022-09-06 22:15:00|1802|1799|1800.7|1797.7|1802.1|1799.1|1800.2|1797.2|45
1662502800000|2022-09-06 22:20:00|1800.5|1797.5|1800.4|1797.4|1800.5|1797.5|1800.1|1797.1|32
1662503100000|2022-09-06 22:25:00|1800.2|1797.2|1800.2|1797.2|1800.5|1797.5|1800.1|1797.1|34
1662503400000|2022-09-06 22:30:00|1800.3|1797.3|1800.3|1797.3|1801.1|1798.2|1799.7|1797.2|51
1662503700000|2022-09-06 22:35:00|1800.1|1797.1|1799.7|1796.7|1800.4|1797.6|1799.2|1796.7|52
1662504000000|2022-09-06 22:40:00|1799.8|1796.8|1798.7|1796.7|1799.9|1797.3|1798.6|1796.1|58
1662504300000|2022-09-06 22:45:00|1799.2|1796.2|1799.1|1797.1|1800|1797.2|1798.6|1796|70
1662504600000|2022-09-06 22:50:00|1798.8|1796.8|1799.1|1796.1|1800.2|1797.6|1798.7|1795.7|116
1662504900000|2022-09-06 22:55:00|1799.5|1796.5|1798.9|1795.9|1800.1|1797.1|1798.6|1795.6|126
1662505200000|2022-09-06 23:00:00|1798.7|1795.7|1798.5|1795.5|1799.7|1796.7|1798.3|1795.3|158
1662505500000|2022-09-06 23:05:00|1798.7|1795.7|1797.4|1794.4|1799.2|1796.2|1796.8|1793.8|133
1662505800000|2022-09-06 23:10:00|1797.7|1794.7|1797.4|1794.4|1797.8|1794.8|1796.8|1793.8|99
1662506100000|2022-09-06 23:15:00|1797.7|1794.7|1797.4|1794.4|1798.2|1795.2|1797.2|1794.2|94
1662506400000|2022-09-06 23:20:00|1797.8|1794.8|1799.1|1796.1|1799.3|1796.3|1797.4|1794.4|133
1662506700000|2022-09-06 23:25:00|1799|1796|1798.3|1795.3|1800.1|1797.1|1798.2|1795.2|106
1662507000000|2022-09-06 23:30:00|1798.4|1795.4|1798|1795|1798.4|1795.4|1797.2|1794.5|115
1662507300000|2022-09-06 23:35:00|1798.1|1795.1|1798.3|1795.3|1798.5|1795.7|1797.3|1794.9|120
1662507600000|2022-09-06 23:40:00|1798|1795|1799.2|1796.2|1799.7|1796.7|1797.6|1795|145
1662507900000|2022-09-06 23:45:00|1798.9|1795.9|1799.7|1796.7|1799.7|1796.7|1798.6|1795.6|179
1662508200000|2022-09-06 23:50:00|1799.8|1796.8|1799.9|1796.9|1800.6|1797.6|1799.5|1796.5|136
1662508500000|2022-09-06 23:55:00|1799.8|1796.8|1800|1797|1800.6|1797.6|1799.6|1796.6|147
1662508800000|2022-09-07 00:00:00|1800.2|1797.2|1798.9|1795.9|1800.2|1797.2|1797.2|1794.2|237
1662509100000|2022-09-07 00:05:00|1798.6|1795.6|1800.5|1797.5|1800.7|1797.7|1798.6|1795.6|202
1662509400000|2022-09-07 00:10:00|1800.7|1797.7|1797.2|1794.2|1800.7|1797.7|1796.7|1793.7|229
1662509700000|2022-09-07 00:15:00|1797|1794|1791.4|1788.4|1797.2|1794.2|1790.7|1787.7|296
1662510000000|2022-09-07 00:20:00|1791.2|1788.2|1789.2|1786.2|1792.2|1789.5|1788.2|1785.7|327
1662510300000|2022-09-07 00:25:00|1789.1|1786.1|1790.2|1787.2|1791.3|1788.6|1788.8|1785.8|298
1662510600000|2022-09-07 00:30:00|1790.1|1787.1|1788.8|1785.8|1790.9|1787.9|1787.5|1784.5|289
1662510900000|2022-09-07 00:35:00|1789|1786|1791|1788|1791.1|1788.1|1787.6|1784.6|301
1662511200000|2022-09-07 00:40:00|1790.9|1787.9|1790.6|1788.6|1792.1|1789.5|1789.6|1786.8|260
1662511500000|2022-09-07 00:45:00|1790.7|1788.7|1791|1788|1791.8|1789.3|1789.5|1786.8|229
1662511800000|2022-09-07 00:50:00|1791.1|1788.1|1793.5|1791.5|1794.3|1791.9|1791|1788|284
1662512100000|2022-09-07 00:55:00|1794|1791|1793.9|1790.9|1795|1792.5|1791.4|1788.5|318
1662512400000|2022-09-07 01:00:00|1793.8|1790.8|1792|1789|1794.2|1791.2|1790.4|1787.9|403
1662512700000|2022-09-07 01:05:00|1792.1|1789.1|1791.1|1788.1|1793.3|1790.9|1790.4|1787.5|281
1662513000000|2022-09-07 01:10:00|1791|1788|1792|1789|1792.6|1789.6|1788|1785|370
1662513300000|2022-09-07 01:15:00|1792.1|1789.1|1794.7|1791.7|1794.8|1792.4|1792.1|1789.1|406
1662513600000|2022-09-07 01:20:00|1794.6|1791.6|1796.4|1793.4|1797.4|1794.8|1794.2|1791.5|296
1662513900000|2022-09-07 01:25:00|1795.8|1793.8|1795.9|1793.9|1796.5|1794.1|1795.1|1792.4|178
1662514200000|2022-09-07 01:30:00|1796|1794|1795.2|1793.2|1796.7|1794|1794|1791.1|285
1662514500000|2022-09-07 01:35:00|1795.3|1793.3|1794.9|1791.9|1795.4|1793.4|1793.2|1790.8|237
1662514800000|2022-09-07 01:40:00|1794.8|1791.8|1792.3|1789.3|1795.5|1792.5|1791.7|1788.9|311
1662515100000|2022-09-07 01:45:00|1792.6|1789.6|1793.4|1790.4|1793.4|1790.5|1791.2|1788.2|315
1662515400000|2022-09-07 01:50:00|1793.3|1790.3|1793.8|1790.8|1794.6|1792|1792.5|1789.6|286
1662515700000|2022-09-07 01:55:00|1793.9|1790.9|1793.5|1791.5|1794.5|1792.1|1793|1790.6|233
1662516000000|2022-09-07 02:00:00|1794.5|1791.1|1793.6|1791.6|1795.3|1793|1793.3|1790.7|292
1662516300000|2022-09-07 02:05:00|1793.5|1791.5|1792.6|1790.6|1794.1|1791.6|1791.5|1789|200
1662516600000|2022-09-07 02:10:00|1792.7|1790.7|1790|1787|1793.1|1790.7|1789.4|1786.4|282
1662516900000|2022-09-07 02:15:00|1789.9|1786.9|1791.9|1788.9|1792.4|1789.4|1789.1|1786.1|416
1662517200000|2022-09-07 02:20:00|1791.5|1788.5|1793|1790|1793.1|1790.1|1791.2|1788.2|286
1662517500000|2022-09-07 02:25:00|1792.7|1789.7|1793.6|1790.6|1794.4|1791.4|1792.5|1789.5|227
1662517800000|2022-09-07 02:30:00|1793.8|1790.8|1793.1|1790.1|1794.8|1792.2|1791.5|1788.9|250
1662518100000|2022-09-07 02:35:00|1793|1790|1792|1789|1793.6|1791.4|1791.4|1788.8|196
1662518400000|2022-09-07 02:40:00|1792.1|1789.1|1792.3|1790.3|1792.9|1790.4|1791.6|1788.8|154
1662518700000|2022-09-07 02:45:00|1792.1|1790.1|1792.3|1790.3|1792.8|1790.6|1791.4|1788.7|208
1662519000000|2022-09-07 02:50:00|1792.2|1790.2|1791.4|1788.4|1793.1|1790.7|1791.1|1788.1|220
1662519300000|2022-09-07 02:55:00|1791.6|1788.6|1790.5|1787.5|1791.6|1788.7|1789.7|1786.7|237
1662519600000|2022-09-07 03:00:00|1790.6|1787.6|1791|1788|1791.3|1788.7|1788.8|1786.1|300
1662519900000|2022-09-07 03:05:00|1790.8|1787.8|1790.2|1787.2|1791.9|1789.3|1789.5|1786.7|254
1662520200000|2022-09-07 03:10:00|1790.4|1787.4|1788.7|1785.7|1790.6|1788.1|1788.6|1785.6|288
1662520500000|2022-09-07 03:15:00|1788.8|1785.8|1787.1|1784.1|1789.4|1787.1|1786|1783|333
1662520800000|2022-09-07 03:20:00|1786.7|1783.7|1787.5|1784.5|1788|1785.1|1786.5|1783.5|425
1662521100000|2022-09-07 03:25:00|1787.7|1784.7|1788.2|1785.2|1788.3|1785.7|1786.1|1783.6|220
1662521400000|2022-09-07 03:30:00|1788.1|1785.1|1788.4|1785.4|1788.7|1786.1|1787.1|1784.5|209
1662521700000|2022-09-07 03:35:00|1788.2|1785.2|1787.7|1784.7|1789.2|1786.4|1787.5|1784.5|193
1662522000000|2022-09-07 03:40:00|1787.8|1784.8|1787.9|1784.9|1788.7|1785.7|1786.6|1783.8|243
1662522300000|2022-09-07 03:45:00|1788|1785|1787.1|1784.1|1789.1|1786.6|1786.4|1783.4|197
1662522600000|2022-09-07 03:50:00|1786.7|1783.7|1787.7|1785.7|1788.5|1786.2|1785.9|1783.4|276
1662522900000|2022-09-07 03:55:00|1787.6|1785.6|1788.4|1785.4|1788.6|1786.2|1786.7|1784.2|234
1662523200000|2022-09-07 04:00:00|1788.5|1785.5|1788.8|1785.8|1790|1787|1787.3|1784.3|301
1662523500000|2022-09-07 04:05:00|1789|1786|1789.8|1786.8|1790.1|1787.8|1788.4|1785.4|205
1662523800000|2022-09-07 04:10:00|1789.7|1786.7|1788.4|1786.4|1789.9|1787.3|1787.7|1785|243
1662524100000|2022-09-07 04:15:00|1788.9|1785.9|1787.8|1784.8|1789.5|1787.1|1787.2|1784.7|268
1662524400000|2022-09-07 04:20:00|1788|1785|1786.4|1784.4|1788.2|1785.7|1786.1|1783.7|210
1662524700000|2022-09-07 04:25:00|1786.3|1784.3|1788.1|1786.1|1788.6|1786.2|1785.9|1783.6|179
1662525000000|2022-09-07 04:30:00|1788.2|1786.2|1791.8|1788.8|1792.3|1789.8|1788|1785.3|301
1662525300000|2022-09-07 04:35:00|1791.5|1789.5|1793.4|1790.4|1794.3|1792.2|1791.1|1788.5|289
1662525600000|2022-09-07 04:40:00|1793.5|1790.5|1792.6|1790.6|1794.6|1791.6|1792.2|1789.2|251
1662525900000|2022-09-07 04:45:00|1792.7|1790.7|1793.2|1791.2|1793.7|1791.2|1791.9|1788.9|206
1662526200000|2022-09-07 04:50:00|1793.1|1791.1|1793.6|1791.6|1795.1|1792.6|1792.5|1790.1|186
1662526500000|2022-09-07 04:55:00|1793.5|1791.5|1793.3|1790.3|1793.8|1791.5|1792.5|1790.1|136
1662526800000|2022-09-07 05:00:00|1793.4|1790.4|1793.6|1791.6|1795.1|1792.6|1792.6|1790.2|199
1662527100000|2022-09-07 05:05:00|1793.7|1791.7|1794.5|1792.5|1795.2|1792.8|1793.5|1791.1|210
1662527400000|2022-09-07 05:10:00|1794.7|1792.7|1793.8|1791.8|1795.7|1793.2|1793.8|1791.7|161
1662527700000|2022-09-07 05:15:00|1793.9|1791.9|1794.2|1792.2|1795.5|1792.8|1793.6|1791.3|134
1662528000000|2022-09-07 05:20:00|1794.3|1792.3|1795.7|1793.7|1796.7|1794.3|1794.3|1791.8|196
1662528300000|2022-09-07 05:25:00|1795.8|1793.8|1794.6|1792.6|1796.3|1793.8|1794.5|1791.9|142
1662528600000|2022-09-07 05:30:00|1794.7|1792.7|1796.7|1794.7|1798.5|1796|1794.7|1792.6|254
1662528900000|2022-09-07 05:35:00|1797.1|1795.1|1797.1|1795.1|1797.7|1795.4|1795.6|1793.6|192
1662529200000|2022-09-07 05:40:00|1797.2|1795.2|1797.3|1795.3|1797.8|1795.6|1796.2|1794.2|195
1662529500000|2022-09-07 05:45:00|1797.4|1795.4|1796.8|1794.8|1798.9|1796.9|1796.5|1794.5|230
1662529800000|2022-09-07 05:50:00|1796.7|1794.7|1796.6|1794.6|1797.8|1795.6|1795.6|1793.3|179
1662530100000|2022-09-07 05:55:00|1796.5|1794.5|1798.9|1796.9|1799.3|1797|1796.3|1794|210
1662530400000|2022-09-07 06:00:00|1799.3|1796.3|1796|1794|1799.4|1797.3|1794.9|1792.1|319
1662530700000|2022-09-07 06:05:00|1796.5|1793.5|1800.9|1798.9|1801|1799|1796|1793.4|330
1662531000000|2022-09-07 06:10:00|1801|1799|1803.8|1801.8|1804.8|1802.1|1800.5|1797.9|377
1662531300000|2022-09-07 06:15:00|1804.6|1801.6|1805.1|1802.1|1806.1|1803.7|1802.9|1800.5|401
1662531600000|2022-09-07 06:20:00|1805.3|1802.3|1805|1802|1805.5|1802.7|1803.5|1801|340
1662531900000|2022-09-07 06:25:00|1804.7|1801.7|1804.4|1801.4|1805.2|1802.6|1803|1800.5|314
1662532200000|2022-09-07 06:30:00|1803.7|1801.7|1803.8|1801.8|1805.4|1803.1|1802.2|1799.8|419
1662532500000|2022-09-07 06:35:00|1803.9|1801.9|1806.8|1804.8|1807.9|1805.5|1803.5|1801.3|337
1662532800000|2022-09-07 06:40:00|1806.6|1804.6|1807.4|1804.4|1808.5|1806.5|1806.2|1803.9|392
1662533100000|2022-09-07 06:45:00|1806.9|1804.9|1807.4|1805.4|1808.1|1805.9|1806.2|1803.8|289
1662533400000|2022-09-07 06:50:00|1807.6|1805.6|1806.8|1804.8|1808.7|1806.7|1806.7|1804.7|260
1662533700000|2022-09-07 06:55:00|1806.9|1804.9|1808.4|1806.4|1809.3|1807.3|1806.8|1804.8|301
1662534000000|2022-09-07 07:00:00|1808.3|1806.3|1807.6|1805.6|1810.5|1807.9|1807.3|1805.1|448
1662534300000|2022-09-07 07:05:00|1807.7|1805.7|1806.7|1804.7|1809.1|1807|1806.7|1804.1|467
1662534600000|2022-09-07 07:10:00|1807.6|1804.6|1807.5|1805.5|1809.2|1806.5|1805.2|1802.9|425
1662534900000|2022-09-07 07:15:00|1807.6|1805.6|1804.9|1802.9|1808.1|1805.8|1804.5|1802.2|391
1662535200000|2022-09-07 07:20:00|1804.7|1802.7|1803.5|1800.5|1805.4|1802.9|1801.8|1799.5|554
1662535500000|2022-09-07 07:25:00|1803.3|1800.3|1804.7|1801.7|1804.9|1802.8|1802.4|1800|489
1662535800000|2022-09-07 07:30:00|1804.6|1802.6|1805.3|1803.3|1805.8|1803.8|1801.9|1799.4|406
1662536100000|2022-09-07 07:35:00|1805.4|1803.4|1805.7|1803.7|1807|1804.4|1804|1802|271
1662536400000|2022-09-07 07:40:00|1805.6|1803.6|1808.2|1805.2|1808.5|1805.7|1805.3|1803.3|359
1662536700000|2022-09-07 07:45:00|1808.4|1805.4|1813.2|1811.2|1813.3|1811.3|1807.3|1804.5|409
1662537000000|2022-09-07 07:50:00|1812.8|1810.8|1815.2|1813.2|1816.7|1814.4|1811.4|1809.4|362
1662537300000|2022-09-07 07:55:00|1815.3|1813.3|1819.1|1816.1|1820.5|1818|1815|1813|413
1662537600000|2022-09-07 08:00:00|1819.2|1816.2|1820.2|1818.2|1820.3|1818.3|1816.5|1814.5|424
1662537900000|2022-09-07 08:05:00|1820.3|1818.3|1821.7|1819.7|1826.4|1824.3|1820.1|1817.6|459
1662538200000|2022-09-07 08:10:00|1821.8|1819.8|1819.1|1817.1|1822.7|1820.4|1818.7|1816.4|395
1662538500000|2022-09-07 08:15:00|1819.2|1817.2|1818.4|1816.4|1822|1819.4|1818.2|1816.2|297
1662538800000|2022-09-07 08:20:00|1818.5|1816.5|1816.2|1814.2|1818.9|1816.9|1815.4|1813.4|221
1662539100000|2022-09-07 08:25:00|1815.9|1813.9|1821.2|1819.2|1821.7|1819.7|1815.7|1813.7|263
1662539400000|2022-09-07 08:30:00|1821.4|1819.4|1819.4|1817.4|1821.9|1819.9|1818.7|1816.7|323
1662539700000|2022-09-07 08:35:00|1819.3|1817.3|1819.4|1817.4|1821.9|1819.9|1818.8|1816.8|308
1662540000000|2022-09-07 08:40:00|1819.5|1817.5|1818.9|1816.9|1819.6|1817.6|1816.9|1814.5|295
1662540300000|2022-09-07 08:45:00|1819.1|1817.1|1819.8|1817.8|1821.3|1819|1818.2|1816.2|299
1662540600000|2022-09-07 08:50:00|1819.9|1817.9|1820.8|1818.8|1821.7|1819.7|1818.3|1816.3|373
1662540900000|2022-09-07 08:55:00|1820.7|1818.7|1819.8|1817.8|1821.7|1819.3|1819.2|1816.8|257
1662541200000|2022-09-07 09:00:00|1819.9|1817.9|1821.2|1819.2|1822.1|1819.6|1819.2|1816.6|405
1662541500000|2022-09-07 09:05:00|1821.3|1819.3|1817.2|1815.2|1821.7|1819.3|1817.1|1814.7|311
1662541800000|2022-09-07 09:10:00|1817.3|1815.3|1819|1817|1819.1|1817.1|1817|1815|255
1662542100000|2022-09-07 09:15:00|1819.2|1817.2|1821|1819|1821.2|1819.1|1818.9|1816.8|354
1662542400000|2022-09-07 09:20:00|1821.2|1818.2|1817.6|1814.6|1821.8|1819.4|1817.1|1814.6|383
1662542700000|2022-09-07 09:25:00|1816.8|1814.8|1818.7|1815.7|1819.7|1817.2|1816.5|1814.1|418
1662543000000|2022-09-07 09:30:00|1818.6|1815.6|1821.2|1819.2|1822.4|1819.8|1818|1815.6|322
1662543300000|2022-09-07 09:35:00|1820.7|1818.7|1819.1|1817.1|1821.7|1819.7|1819|1816.6|248
1662543600000|2022-09-07 09:40:00|1819.2|1817.2|1820.6|1818.6|1822|1819.5|1819.1|1817.1|279
1662543900000|2022-09-07 09:45:00|1820.5|1818.5|1821.4|1819.4|1822.7|1820.4|1819.6|1817.1|325
1662544200000|2022-09-07 09:50:00|1821.5|1819.5|1820.4|1818.4|1822.4|1819.7|1820|1817.6|249
1662544500000|2022-09-07 09:55:00|1820.3|1818.3|1821.4|1819.4|1822.3|1820|1819.8|1817.5|368
1662544800000|2022-09-07 10:00:00|1821.5|1819.5|1822.1|1819.1|1824.7|1822.3|1821.2|1819|370
1662545100000|2022-09-07 10:05:00|1822|1819|1821.7|1819.7|1823.1|1820.9|1821.5|1818.9|342
1662545400000|2022-09-07 10:10:00|1821.5|1819.5|1820.7|1818.7|1822.4|1819.9|1820.5|1818|231
1662545700000|2022-09-07 10:15:00|1820.8|1818.8|1820.6|1818.6|1822.8|1820.5|1820.5|1818.1|259
1662546000000|2022-09-07 10:20:00|1820.7|1818.7|1823.1|1820.1|1823.2|1820.5|1820.4|1818.1|268
1662546300000|2022-09-07 10:25:00|1823.2|1820.2|1821.2|1819.2|1823.3|1820.6|1821.1|1818.8|229
1662546600000|2022-09-07 10:30:00|1821.1|1819.1|1820.7|1818.7|1822.2|1819.8|1820.5|1818|342
1662546900000|2022-09-07 10:35:00|1820.6|1818.6|1819.2|1816.2|1821.1|1818.8|1818.3|1815.7|352
1662547200000|2022-09-07 10:40:00|1818.1|1816.1|1818.7|1816.7|1820.1|1817.8|1818.1|1815.7|235
1662547500000|2022-09-07 10:45:00|1818.8|1816.8|1817.2|1814.2|1819.5|1817.2|1816.2|1813.7|284
1662547800000|2022-09-07 10:50:00|1817.1|1814.1|1820.7|1818.7|1821.7|1819.4|1816.2|1814|353
1662548100000|2022-09-07 10:55:00|1820.6|1818.6|1820.4|1817.4|1822.6|1820.3|1819.2|1816.4|329
1662548400000|2022-09-07 11:00:00|1819.1|1816.1|1816.7|1814.7|1820.5|1818|1816.1|1813.5|450
1662548700000|2022-09-07 11:05:00|1816.8|1814.8|1817.6|1815.6|1820.1|1817.4|1816.6|1814.2|409
1662549000000|2022-09-07 11:10:00|1817.7|1815.7|1819.2|1817.2|1819.6|1817.4|1816|1814|331
1662549300000|2022-09-07 11:15:00|1819.1|1817.1|1819.6|1816.6|1819.9|1817.7|1818.2|1815.9|284
1662549600000|2022-09-07 11:20:00|1819.5|1816.5|1818.2|1816.2|1819.5|1817.2|1818|1815.6|238
1662549900000|2022-09-07 11:25:00|1818.1|1816.1|1817.2|1815.2|1818.7|1816.3|1816.9|1814.4|254
1662550200000|2022-09-07 11:30:00|1817|1815|1816.7|1814.7|1818.2|1815.8|1815.4|1812.9|423
1662550500000|2022-09-07 11:35:00|1816.6|1814.6|1810.5|1808.5|1817.1|1814.8|1809.6|1807.2|535
1662550800000|2022-09-07 11:40:00|1810.3|1808.3|1814.8|1812.8|1814.9|1812.9|1809.2|1807.2|463
1662551100000|2022-09-07 11:45:00|1814.6|1812.6|1815.2|1813.2|1816.5|1814.1|1812.3|1809.7|402
1662551400000|2022-09-07 11:50:00|1815|1813|1815.1|1812.1|1816.6|1814.3|1814.3|1811.8|480
1662551700000|2022-09-07 11:55:00|1814.8|1811.8|1811.4|1809.4|1814.9|1812|1810.3|1808|428
1662552000000|2022-09-07 12:00:00|1811.7|1809.7|1816.9|1814.9|1817.2|1814.9|1811.7|1809.7|571
1662552300000|2022-09-07 12:05:00|1817|1815|1814.4|1812.4|1818.7|1816.3|1814.2|1812|430
1662552600000|2022-09-07 12:10:00|1814.3|1812.3|1815.5|1813.5|1816.5|1814|1812.7|1810.3|407
1662552900000|2022-09-07 12:15:00|1815.6|1813.6|1814.8|1812.8|1816.2|1814.2|1813.8|1811.2|390
1662553200000|2022-09-07 12:20:00|1814.9|1812.9|1815.8|1813.8|1818.5|1816.3|1814.5|1812.3|435
1662553500000|2022-09-07 12:25:00|1815.6|1813.6|1818.8|1815.8|1819.6|1817.3|1813.3|1811.3|414
1662553800000|2022-09-07 12:30:00|1818.5|1815.5|1816.5|1814.5|1820.8|1818.2|1814|1812|477
1662554100000|2022-09-07 12:35:00|1816.6|1814.6|1816.3|1814.3|1817|1815|1813.8|1811.6|351
1662554400000|2022-09-07 12:40:00|1816.1|1814.1|1810.9|1808.9|1816.1|1814.1|1810.9|1808.9|381
1662554700000|2022-09-07 12:45:00|1811.1|1809.1|1809.4|1807.4|1811.2|1809.1|1808.9|1806.9|297
1662555000000|2022-09-07 12:50:00|1809.6|1807.6|1808.9|1806.9|1810.9|1808.7|1807.5|1805.5|350
1662555300000|2022-09-07 12:55:00|1808.8|1806.8|1815.1|1812.1|1815.3|1813.3|1808.4|1806.4|345
1662555600000|2022-09-07 13:00:00|1814.3|1811.3|1808.2|1806.2|1814.4|1811.4|1806.8|1804.7|616
1662555900000|2022-09-07 13:05:00|1808.3|1806.3|1808.7|1806.7|1810|1807.9|1806.9|1804.8|513
1662556200000|2022-09-07 13:10:00|1808.8|1806.8|1807.2|1805.2|1809.3|1807.2|1805.2|1802.9|557
1662556500000|2022-09-07 13:15:00|1807.3|1805.3|1810.8|1808.8|1811.4|1809.4|1806.4|1804.3|482
1662556800000|2022-09-07 13:20:00|1810.9|1808.9|1807.9|1804.9|1811.9|1809.5|1807.6|1804.9|490
1662557100000|2022-09-07 13:25:00|1807.8|1805.8|1808.9|1805.9|1809.9|1807.3|1807.6|1804.7|369
1662557400000|2022-09-07 13:30:00|1809|1806|1807.3|1805.3|1810.1|1808.1|1804.2|1801.7|660
1662557700000|2022-09-07 13:35:00|1807.2|1805.2|1814.5|1812.5|1815.7|1813.4|1806.8|1804.4|730
1662558000000|2022-09-07 13:40:00|1814.4|1812.4|1818.3|1816.3|1818.3|1816.3|1813.3|1810.8|683
1662558300000|2022-09-07 13:45:00|1818.6|1815.6|1821|1818|1821|1818.6|1814.5|1812|669
1662558600000|2022-09-07 13:50:00|1820.9|1817.9|1817.2|1815.2|1822.2|1820.1|1816|1813.5|495
1662558900000|2022-09-07 13:55:00|1817.3|1815.3|1821.1|1818.1|1822.1|1819.3|1816|1813.6|570
1662559200000|2022-09-07 14:00:00|1820.9|1817.9|1819.6|1817.6|1820.9|1818.1|1817.5|1814.6|740
1662559500000|2022-09-07 14:05:00|1819.7|1817.7|1818.9|1816.9|1821.2|1818.4|1816.4|1813.8|496
1662559800000|2022-09-07 14:10:00|1818.7|1816.7|1819.3|1816.3|1822.1|1819.5|1817.9|1815.4|650
1662560100000|2022-09-07 14:15:00|1818.9|1816.9|1823.4|1820.4|1823.4|1820.9|1817.8|1815.3|575
1662560400000|2022-09-07 14:20:00|1823.3|1820.3|1822.1|1819.1|1825|1822.4|1820|1817.3|598
1662560700000|2022-09-07 14:25:00|1821.1|1819.2|1828.6|1826.6|1829.6|1827.6|1820.5|1818.3|651
1662561000000|2022-09-07 14:30:00|1828.7|1826.7|1833|1831|1834.8|1832.8|1828.7|1826.7|736
1662561300000|2022-09-07 14:35:00|1833.4|1831.4|1830.9|1828.9|1836.1|1833.6|1829.8|1827.8|615
1662561600000|2022-09-07 14:40:00|1831|1829|1833|1831|1835.6|1833.2|1829.9|1827.5|733
1662561900000|2022-09-07 14:45:00|1833.3|1831.3|1831|1828|1835.1|1832.2|1828.4|1826|667
1662562200000|2022-09-07 14:50:00|1830.5|1828.5|1828.1|1826.1|1832.4|1829.7|1827|1824.7|666
1662562500000|2022-09-07 14:55:00|1828.6|1826.6|1826.7|1824.7|1829.5|1827.3|1825|1822.6|570
1662562800000|2022-09-07 15:00:00|1826.6|1824.6|1831.2|1828.2|1831.8|1829.2|1825.1|1823.1|578
1662563100000|2022-09-07 15:05:00|1830.7|1828.7|1830.9|1827.9|1831.8|1829.4|1829.6|1827.1|498
1662563400000|2022-09-07 15:10:00|1830.7|1827.7|1833.7|1831.7|1834.4|1832.3|1830.1|1827.7|476
1662563700000|2022-09-07 15:15:00|1834.2|1831.2|1828.9|1826.9|1834.3|1831.8|1828.4|1825.9|520
1662564000000|2022-09-07 15:20:00|1829|1827|1829.2|1826.2|1830|1827.9|1827.9|1825.7|504
1662564300000|2022-09-07 15:25:00|1829.4|1826.4|1829.1|1827.1|1829.8|1827.5|1828.2|1825.8|429
1662564600000|2022-09-07 15:30:00|1829.4|1826.4|1829.8|1827.8|1831.9|1829.5|1828|1825.8|488
1662564900000|2022-09-07 15:35:00|1829.7|1827.7|1830.5|1828.5|1831.9|1829.9|1829.5|1826.8|436
1662565200000|2022-09-07 15:40:00|1830.4|1828.4|1828.9|1826.9|1831.1|1828.6|1828.3|1825.9|264
1662565500000|2022-09-07 15:45:00|1829|1827|1827.9|1825.9|1830.9|1828.9|1827.8|1825.2|339
1662565800000|2022-09-07 15:50:00|1828|1826|1827.7|1825.7|1829|1826.4|1827.2|1824.7|341
1662566100000|2022-09-07 15:55:00|1827.8|1825.8|1826.8|1823.8|1828.3|1826.3|1826.1|1823.8|284
1662566400000|2022-09-07 16:00:00|1826.3|1824.3|1827.3|1825.3|1827.7|1825.4|1825.2|1822.7|328
1662566700000|2022-09-07 16:05:00|1827.2|1825.2|1826.1|1824.1|1828.4|1825.8|1825.8|1823.6|342
1662567000000|2022-09-07 16:10:00|1826.6|1823.6|1828.3|1825.3|1828.5|1826|1825.7|1823.5|276
1662567300000|2022-09-07 16:15:00|1828.1|1825.1|1826.2|1824.2|1828.4|1826|1825|1822.5|294
1662567600000|2022-09-07 16:20:00|1826.1|1824.1|1826.3|1824.3|1826.9|1824.9|1825.1|1822.7|308
1662567900000|2022-09-07 16:25:00|1826.2|1824.2|1826.1|1824.1|1827.6|1825.1|1825.6|1823.5|267
1662568200000|2022-09-07 16:30:00|1826.7|1824.7|1826.5|1824.5|1827.6|1824.9|1825.5|1823.1|333
1662568500000|2022-09-07 16:35:00|1826.3|1824.3|1828.5|1826.5|1829.2|1827|1826.3|1823.8|296
1662568800000|2022-09-07 16:40:00|1828.6|1826.6|1835.7|1832.7|1835.8|1833.3|1828.4|1826|492
1662569100000|2022-09-07 16:45:00|1835.8|1832.8|1835.2|1833.2|1836.3|1833.8|1834|1831.7|377
1662569400000|2022-09-07 16:50:00|1835|1833|1835.4|1833.4|1835.8|1833.8|1833.2|1830.2|322
1662569700000|2022-09-07 16:55:00|1835.5|1833.5|1837.2|1834.2|1838.1|1835.2|1834.8|1832.5|340
1662570000000|2022-09-07 17:00:00|1837.3|1834.3|1837.4|1834.4|1838.2|1835.5|1836.2|1833.2|348
1662570300000|2022-09-07 17:05:00|1837.6|1834.6|1838.3|1835.3|1838.5|1835.6|1836.7|1833.7|292
1662570600000|2022-09-07 17:10:00|1838.4|1835.4|1838.7|1835.7|1839.3|1836.5|1837.7|1834.7|254
1662570900000|2022-09-07 17:15:00|1838.8|1835.8|1835.9|1832.9|1838.8|1835.8|1834.8|1832.4|328
1662571200000|2022-09-07 17:20:00|1836|1833|1835.7|1833.7|1837.6|1835|1834.5|1831.5|432
1662571500000|2022-09-07 17:25:00|1835.1|1833.1|1836|1833|1836.9|1833.9|1833.6|1831.1|392
1662571800000|2022-09-07 17:30:00|1836.2|1833.2|1839.6|1837.6|1840.7|1838.1|1835.2|1832.2|290
1662572100000|2022-09-07 17:35:00|1840|1837|1842.5|1839.5|1842.6|1840.3|1839.5|1837|305
1662572400000|2022-09-07 17:40:00|1842.4|1839.4|1845.9|1843.9|1846|1844|1842.3|1839.3|264
1662572700000|2022-09-07 17:45:00|1846|1844|1846|1844|1846.7|1844.1|1845.4|1842.7|247
1662573000000|2022-09-07 17:50:00|1846.1|1844.1|1844|1841|1846.4|1844.4|1842.9|1840.5|366
1662573300000|2022-09-07 17:55:00|1844.1|1841.1|1845|1842|1845.1|1842.1|1842.3|1839.7|289
1662573600000|2022-09-07 18:00:00|1844.8|1841.8|1842.9|1840.9|1845.6|1842.6|1842.7|1840.4|332
1662573900000|2022-09-07 18:05:00|1843|1841|1841.9|1839.9|1844.9|1842.5|1841.3|1838.9|232
1662574200000|2022-09-07 18:10:00|1842|1840|1842.6|1839.6|1843.1|1840.6|1840.9|1838.8|217
1662574500000|2022-09-07 18:15:00|1842.7|1839.7|1842.3|1840.3|1843.8|1841.1|1841.8|1839.3|226
1662574800000|2022-09-07 18:20:00|1842.6|1840.6|1841.8|1838.8|1843.1|1840.6|1840.7|1838|213
1662575100000|2022-09-07 18:25:00|1841.9|1838.9|1841.9|1839.9|1842.9|1840.4|1841.3|1838.8|180
1662575400000|2022-09-07 18:30:00|1842|1840|1842.3|1840.3|1842.8|1840.8|1840.8|1838.3|225
1662575700000|2022-09-07 18:35:00|1841.9|1839.9|1840.4|1837.4|1842.3|1840|1839.3|1836.8|267
1662576000000|2022-09-07 18:40:00|1840.5|1837.5|1840.8|1837.8|1841.1|1838.5|1839.6|1837.1|198
1662576300000|2022-09-07 18:45:00|1840.9|1837.9|1840.2|1837.2|1840.9|1838.3|1839.4|1836.9|226
1662576600000|2022-09-07 18:50:00|1839.7|1837.7|1842.5|1839.5|1842.7|1840.2|1839.6|1837.5|243
1662576900000|2022-09-07 18:55:00|1842.4|1839.4|1839.6|1837.6|1843|1840.5|1839.6|1837.1|175
1662577200000|2022-09-07 19:00:00|1839.7|1837.7|1841.2|1838.2|1842|1839.3|1838.6|1836.3|255
1662577500000|2022-09-07 19:05:00|1841.1|1838.1|1841.8|1838.8|1841.9|1839.4|1840.3|1837.6|214
1662577800000|2022-09-07 19:10:00|1841.9|1838.9|1842.8|1840.8|1843.8|1841.4|1840.5|1838.2|141
1662578100000|2022-09-07 19:15:00|1842.9|1840.9|1843.3|1840.3|1843.9|1841|1842.1|1839.1|239
1662578400000|2022-09-07 19:20:00|1843.1|1840.1|1844.8|1841.8|1844.9|1842.2|1842.2|1839.6|223
1662578700000|2022-09-07 19:25:00|1844.7|1841.7|1845.7|1842.7|1845.8|1843.3|1843.4|1840.8|196
1662579000000|2022-09-07 19:30:00|1845.3|1843.3|1845.8|1842.8|1845.8|1843.4|1843.7|1841.2|192
1662579300000|2022-09-07 19:35:00|1845.7|1842.7|1844.4|1841.4|1846.2|1843.4|1843.2|1840.8|210
1662579600000|2022-09-07 19:40:00|1844.3|1841.3|1843.4|1841.4|1844.4|1842|1842.7|1840.1|178
1662579900000|2022-09-07 19:45:00|1843.3|1841.3|1845.2|1843.2|1845.3|1843.2|1843.3|1840.7|173
1662580200000|2022-09-07 19:50:00|1844.8|1842.8|1845.2|1843.2|1846|1843.5|1844|1841.7|191
1662580500000|2022-09-07 19:55:00|1845.1|1843.1|1847.2|1845.2|1848.4|1846.1|1844.6|1842.1|155
1662580800000|2022-09-07 20:00:00|1847.1|1845.1|1844.8|1842.8|1847.2|1845.1|1844.7|1842.2|117
1662581100000|2022-09-07 20:05:00|1844.7|1842.7|1844.2|1842.2|1845.3|1842.8|1843.8|1841.6|98
1662581400000|2022-09-07 20:10:00|1844.7|1841.7|1844.6|1842.6|1845.3|1842.9|1844.4|1841.7|64
1662581700000|2022-09-07 20:15:00|1844.5|1842.5|1844.7|1842.7|1845.3|1842.7|1844.1|1841.6|78
1662582000000|2022-09-07 20:20:00|1844.6|1842.6|1846|1843|1846.1|1843.4|1844.6|1842.1|78
1662582300000|2022-09-07 20:25:00|1846.1|1843.1|1846.4|1843.4|1846.9|1844.1|1845.3|1842.7|142
1662582600000|2022-09-07 20:30:00|1846.8|1843.8|1846.9|1843.9|1847.9|1845.1|1846|1843.5|57
1662582900000|2022-09-07 20:35:00|1847|1844|1846.6|1843.6|1847.4|1844.5|1845.6|1843|55
1662583200000|2022-09-07 20:40:00|1846.7|1843.7|1848.6|1845.6|1848.8|1846|1845.9|1843.5|78
1662583500000|2022-09-07 20:45:00|1848.5|1845.5|1848.3|1845.3|1848.8|1845.8|1847.9|1844.9|69
1662583800000|2022-09-07 20:50:00|1848.2|1845.2|1848.6|1845.6|1849|1846|1847.4|1844.4|134
1662584100000|2022-09-07 20:55:00|1848.5|1845.5|1847.4|1844.4|1848.8|1845.8|1846.2|1843.2|145
1662588000000|2022-09-07 22:00:00|1847.5|1845.5|1849.9|1846.9|1849.9|1846.9|1847.1|1844.1|168
1662588300000|2022-09-07 22:05:00|1849.7|1846.7|1849.1|1846.1|1850.3|1847.3|1848.2|1845.3|167
1662588600000|2022-09-07 22:10:00|1849.3|1846.3|1849.3|1846.3|1851.2|1846.7|1848.5|1845|163
1662588900000|2022-09-07 22:15:00|1849.4|1846.4|1848.7|1845.7|1850.8|1846.6|1848.3|1844.3|111
1662589200000|2022-09-07 22:20:00|1850.6|1843.8|1848.4|1845.4|1850.6|1845.9|1847.9|1843.4|134
1662589500000|2022-09-07 22:25:00|1848.5|1845.5|1848.3|1845.3|1850.2|1845.9|1847.9|1844|83
1662589800000|2022-09-07 22:30:00|1848.4|1845.4|1848.4|1845.4|1848.7|1845.9|1847.8|1844.8|112
1662590100000|2022-09-07 22:35:00|1848.5|1845.5|1847.4|1844.4|1848.5|1845.5|1847.2|1844.4|92
1662590400000|2022-09-07 22:40:00|1847.5|1844.5|1847.7|1844.7|1848.4|1845.4|1847.2|1844.2|67
1662590700000|2022-09-07 22:45:00|1847.6|1844.6|1847.7|1844.7|1848.1|1845.1|1847.6|1844.6|72
1662591000000|2022-09-07 22:50:00|1848.1|1845.1|1848.2|1845.2|1848.9|1845.9|1848|1845|81
1662591300000|2022-09-07 22:55:00|1848.3|1845.3|1849|1846|1849|1846|1847.7|1844.8|85
1662591600000|2022-09-07 23:00:00|1848.9|1845.9|1848.7|1845.7|1849|1846.3|1847.7|1844.7|104
1662591900000|2022-09-07 23:05:00|1848.6|1845.6|1848.1|1846.1|1848.9|1846.2|1847.3|1844.3|124
1662592200000|2022-09-07 23:10:00|1848|1846|1847.7|1844.7|1848.5|1846.1|1847|1844.4|91
1662592500000|2022-09-07 23:15:00|1847.8|1844.8|1848.1|1845.1|1848.2|1845.2|1847.3|1844.3|119
1662592800000|2022-09-07 23:20:00|1848|1845|1846.6|1843.6|1848.2|1845.7|1846.5|1843.6|129
1662593100000|2022-09-07 23:25:00|1846.7|1843.7|1846.2|1843.2|1846.9|1843.9|1845.1|1842.1|102
1662593400000|2022-09-07 23:30:00|1846.3|1843.3|1845.8|1842.8|1846.8|1844.1|1845.7|1842.7|122
1662593700000|2022-09-07 23:35:00|1846.1|1843.1|1846.1|1843.1|1846.6|1843.8|1845.3|1842.3|122
1662594000000|2022-09-07 23:40:00|1846.3|1843.3|1846|1843|1846.4|1843.7|1845.1|1842.1|123
1662594300000|2022-09-07 23:45:00|1846.3|1843.3|1846.2|1843.2|1846.3|1843.9|1845.3|1842.3|109
1662594600000|2022-09-07 23:50:00|1846.3|1843.3|1845.9|1842.9|1846.7|1843.7|1845.5|1842.5|134
1662594900000|2022-09-07 23:55:00|1846|1843|1845.6|1843.6|1846.4|1844|1845.6|1842.9|80
1662595200000|2022-09-08 00:00:00|1845.8|1843.8|1846.2|1843.2|1847.4|1844.6|1845.1|1842.6|215
1662595500000|2022-09-08 00:05:00|1846.1|1843.1|1845.2|1842.2|1846.1|1843.5|1844|1841|183
1662595800000|2022-09-08 00:10:00|1845.1|1842.1|1844.7|1841.7|1845.7|1842.8|1844.1|1841.5|160
1662596100000|2022-09-08 00:15:00|1844.6|1841.6|1846.1|1843.1|1846.6|1843.6|1844.1|1841.6|146
1662596400000|2022-09-08 00:20:00|1845.6|1843.6|1846.1|1843.1|1847.2|1844.2|1845.4|1842.8|125
1662596700000|2022-09-08 00:25:00|1845.9|1842.9|1844.3|1841.3|1846.5|1843.8|1844.3|1841.3|194
1662597000000|2022-09-08 00:30:00|1844.5|1841.5|1842.3|1839.3|1844.9|1841.9|1841.9|1838.9|236
1662597300000|2022-09-08 00:35:00|1841.9|1838.9|1842.7|1839.7|1843.1|1840.1|1841.9|1838.9|189
1662597600000|2022-09-08 00:40:00|1842.6|1839.6|1843.1|1840.1|1844|1841|1842|1839.5|185
1662597900000|2022-09-08 00:45:00|1843.2|1840.2|1841.5|1838.5|1843.4|1840.4|1840.9|1838.4|122
1662598200000|2022-09-08 00:50:00|1841.6|1838.6|1841.5|1838.5|1842.3|1839.8|1841|1838|147
1662598500000|2022-09-08 00:55:00|1841.4|1838.4|1841.4|1838.4|1842.7|1839.7|1841.3|1838.3|177
1662598800000|2022-09-08 01:00:00|1841.5|1838.5|1842.4|1839.4|1843.5|1840.5|1841.4|1838.4|421
1662599100000|2022-09-08 01:05:00|1842.5|1839.5|1845|1842|1845.4|1842.6|1842.3|1839.3|234
1662599400000|2022-09-08 01:10:00|1844.6|1841.6|1844.1|1842.1|1846|1843.3|1843.9|1841.4|247
1662599700000|2022-09-08 01:15:00|1844.2|1842.2|1844.4|1841.4|1846.3|1843.8|1843.9|1841|357
1662600000000|2022-09-08 01:20:00|1844.5|1841.5|1848.4|1845.4|1849.1|1846.3|1844.4|1841.4|335
1662600300000|2022-09-08 01:25:00|1848.7|1845.7|1849.2|1846.2|1850|1847.5|1848.1|1845.1|319
1662600600000|2022-09-08 01:30:00|1849|1846|1845.5|1842.5|1850.4|1847.4|1845.3|1842.3|262
1662600900000|2022-09-08 01:35:00|1845.4|1842.4|1843.7|1840.7|1846|1843|1843.1|1840.7|273
1662601200000|2022-09-08 01:40:00|1843.6|1841.7|1843.6|1840.6|1845.2|1842.6|1842.7|1840.1|281
1662601500000|2022-09-08 01:45:00|1843.5|1840.5|1844.3|1841.3|1845.3|1842.5|1843.2|1840.4|285
1662601800000|2022-09-08 01:50:00|1844.2|1841.2|1843.2|1840.2|1844.6|1841.7|1842.1|1839.6|275
1662602100000|2022-09-08 01:55:00|1843.5|1840.5|1844.3|1841.3|1844.4|1841.9|1841.9|1839.1|269
1662602400000|2022-09-08 02:00:00|1844.2|1841.2|1842.1|1839.1|1844.5|1841.8|1841.4|1839|268
1662602700000|2022-09-08 02:05:00|1842.2|1839.2|1842.5|1840.5|1842.7|1840.6|1841.3|1838.6|181
1662603000000|2022-09-08 02:10:00|1842.6|1840.6|1842.3|1839.3|1844|1841|1841.6|1839.2|195
1662603300000|2022-09-08 02:15:00|1842.4|1839.4|1842.7|1840.7|1843.3|1840.9|1841.7|1839.2|184
1662603600000|2022-09-08 02:20:00|1842.8|1840.8|1844.3|1841.3|1844.6|1841.9|1842.7|1840.1|150
1662603900000|2022-09-08 02:25:00|1844.2|1841.2|1843.8|1841.8|1844.5|1842.3|1843.6|1840.9|125
1662604200000|2022-09-08 02:30:00|1843.7|1841.7|1844.2|1841.2|1845.6|1843.1|1843.6|1840.6|192
1662604500000|2022-09-08 02:35:00|1844.3|1841.3|1842.5|1839.5|1844.3|1841.3|1841.6|1839.1|221
1662604800000|2022-09-08 02:40:00|1842.7|1839.7|1844.1|1842.1|1844.7|1842.2|1841.7|1839.2|159
1662605100000|2022-09-08 02:45:00|1844.6|1841.6|1844.7|1841.7|1845|1842.5|1842.7|1840.1|153
1662605400000|2022-09-08 02:50:00|1844.2|1842.2|1845.6|1842.6|1846.7|1843.7|1844.2|1841.5|208
1662605700000|2022-09-08 02:55:00|1845.7|1842.7|1843.9|1840.9|1846.3|1843.4|1843|1840.2|239
1662606000000|2022-09-08 03:00:00|1844|1841|1845.2|1843.2|1845.7|1843.3|1843|1840.5|210
1662606300000|2022-09-08 03:05:00|1845.1|1843.1|1844.2|1841.2|1845.4|1843.1|1843|1840|453
1662606600000|2022-09-08 03:10:00|1844.5|1841.5|1847.1|1845.1|1847.7|1845.2|1844|1841|355
1662606900000|2022-09-08 03:15:00|1847.3|1844.3|1846.2|1843.2|1848|1845.2|1845.6|1842.8|185
1662607200000|2022-09-08 03:20:00|1846.1|1843.1|1845.7|1842.7|1846.7|1844.2|1845.1|1842.6|177
1662607500000|2022-09-08 03:25:00|1845.8|1842.8|1845.9|1842.9|1846.4|1844|1845.1|1842.7|180
1662607800000|2022-09-08 03:30:00|1846.1|1843.1|1846.9|1843.9|1846.9|1843.9|1844.7|1842.1|162
1662608100000|2022-09-08 03:35:00|1846.8|1843.8|1846.4|1843.4|1847|1844|1845.5|1843|129
1662608400000|2022-09-08 03:40:00|1846.5|1843.5|1846.1|1843.1|1846.5|1843.8|1845.2|1842.4|138
1662608700000|2022-09-08 03:45:00|1846|1843|1846.3|1843.3|1846.9|1843.9|1846|1843|134
1662609000000|2022-09-08 03:50:00|1846.2|1843.2|1845.5|1842.5|1846.3|1843.6|1845.1|1842.1|166
1662609300000|2022-09-08 03:55:00|1845.1|1842.1|1848.2|1845.2|1849.1|1846.3|1844.6|1842|240
1662609600000|2022-09-08 04:00:00|1848.3|1845.3|1848.7|1845.7|1849.2|1846.2|1847.7|1844.9|161
1662609900000|2022-09-08 04:05:00|1848.8|1845.8|1847.6|1845.6|1848.9|1846.1|1847.3|1844.7|123
1662610200000|2022-09-08 04:10:00|1847.7|1845.7|1848.6|1845.6|1848.7|1846.1|1847.5|1845.1|138
1662610500000|2022-09-08 04:15:00|1848.7|1845.7|1847.9|1844.9|1848.7|1846.1|1847.3|1844.5|149
1662610800000|2022-09-08 04:20:00|1848.1|1845.1|1848.2|1845.2|1848.8|1846.2|1847.3|1844.8|149
1662611100000|2022-09-08 04:25:00|1848.1|1845.1|1847.6|1844.6|1848.2|1845.6|1846.9|1844|108
1662611400000|2022-09-08 04:30:00|1847.7|1844.7|1847.2|1844.2|1848.2|1845.2|1846.6|1844.1|102
1662611700000|2022-09-08 04:35:00|1846.6|1844.6|1846.6|1843.6|1847.2|1844.7|1845.6|1842.6|128
1662612000000|2022-09-08 04:40:00|1846.7|1843.7|1847.3|1844.3|1847.5|1844.5|1846.1|1843.1|154
1662612300000|2022-09-08 04:45:00|1847.2|1844.2|1845.7|1842.7|1847.3|1844.3|1845.4|1842.4|123
1662612600000|2022-09-08 04:50:00|1845.6|1842.6|1845.7|1842.7|1845.9|1842.9|1844.2|1841.2|121
1662612900000|2022-09-08 04:55:00|1845.8|1842.8|1846.4|1843.4|1847|1844|1845.7|1842.7|130
1662613200000|2022-09-08 05:00:00|1846.3|1843.3|1846.8|1843.8|1847|1844|1846.3|1843.3|146
1662613500000|2022-09-08 05:05:00|1846.9|1843.9|1847.9|1844.9|1848.9|1845.9|1846.8|1843.8|140
1662613800000|2022-09-08 05:10:00|1847.6|1844.6|1849.4|1846.4|1849.5|1846.5|1847.4|1844.4|131
1662614100000|2022-09-08 05:15:00|1849.3|1846.3|1849.8|1846.8|1850.1|1847.8|1848.4|1845.4|147
1662614400000|2022-09-08 05:20:00|1849.9|1846.9|1849.9|1846.9|1850.4|1848.2|1848.9|1846.4|177
1662614700000|2022-09-08 05:25:00|1849.6|1846.6|1849.6|1847.6|1850.6|1848.5|1848.9|1846.3|195
1662615000000|2022-09-08 05:30:00|1850.1|1847.1|1849|1846|1850.4|1848.1|1848.1|1845.7|261
1662615300000|2022-09-08 05:35:00|1849.2|1846.2|1850|1847|1850.4|1847.7|1848.6|1845.6|183
1662615600000|2022-09-08 05:40:00|1849.9|1846.9|1851.9|1848.9|1852.4|1849.9|1849.5|1846.9|208
1662615900000|2022-09-08 05:45:00|1851.8|1848.8|1851.9|1848.9|1853.8|1850.8|1851.6|1848.6|347
1662616200000|2022-09-08 05:50:00|1852.9|1849.9|1852.1|1849.1|1853.9|1850.9|1851.2|1848.2|375
1662616500000|2022-09-08 05:55:00|1852|1849|1853.1|1850.1|1853.4|1850.4|1851.2|1848.2|222
1662616800000|2022-09-08 06:00:00|1853|1850|1855|1852|1855.1|1852.1|1851.2|1848.2|283
1662617100000|2022-09-08 06:05:00|1855.1|1852.1|1855.9|1852.9|1857.2|1854.2|1854.4|1851.4|346
1662617400000|2022-09-08 06:10:00|1856|1853|1857.9|1854.9|1857.9|1854.9|1854.7|1851.9|294
1662617700000|2022-09-08 06:15:00|1858|1855|1858.6|1855.6|1860.4|1857.4|1857.3|1854.5|353
1662618000000|2022-09-08 06:20:00|1858.7|1855.7|1859.2|1856.2|1860.1|1857.3|1858.3|1855.3|291
1662618300000|2022-09-08 06:25:00|1859.1|1856.1|1859.2|1856.2|1859.5|1856.8|1857.6|1855|302
1662618600000|2022-09-08 06:30:00|1859.1|1856.1|1857.8|1854.8|1859.3|1856.3|1856.6|1854|213
1662618900000|2022-09-08 06:35:00|1857.7|1854.7|1858.7|1855.7|1858.9|1855.9|1857.2|1854.2|185
1662619200000|2022-09-08 06:40:00|1858.8|1855.8|1857.2|1854.2|1858.8|1855.8|1857.1|1854.1|230
1662619500000|2022-09-08 06:45:00|1857.1|1854.1|1856.7|1853.7|1857.2|1854.2|1856|1853|260
1662619800000|2022-09-08 06:50:00|1856.8|1853.8|1858.5|1855.5|1859.1|1856.7|1856.4|1853.5|266
1662620100000|2022-09-08 06:55:00|1858.6|1855.6|1858.5|1855.5|1859|1856|1857.3|1854.3|215
1662620400000|2022-09-08 07:00:00|1858.4|1855.4|1861.4|1859.4|1863.3|1860.3|1857.3|1854.3|385
1662620700000|2022-09-08 07:05:00|1861.5|1858.4|1861.6|1858.6|1863.3|1860.3|1859.9|1857.4|399
1662621000000|2022-09-08 07:10:00|1861.7|1858.7|1856.6|1853.6|1861.9|1858.9|1855.8|1853.1|343
1662621300000|2022-09-08 07:15:00|1856.5|1853.5|1854.9|1851.9|1857.5|1854.8|1853.3|1850.8|434
1662621600000|2022-09-08 07:20:00|1855|1852|1853.8|1851.8|1855.5|1852.9|1852.3|1849.8|448
1662621900000|2022-09-08 07:25:00|1854.1|1852.1|1852.9|1850.9|1854.6|1852.1|1852.5|1850.2|324
1662622200000|2022-09-08 07:30:00|1852.6|1850.6|1851|1849|1853.1|1850.8|1850.4|1847.7|472
1662622500000|2022-09-08 07:35:00|1851.1|1849.1|1852.6|1850.6|1853.2|1850.7|1849.7|1847.7|378
1662622800000|2022-09-08 07:40:00|1853.5|1850.5|1854.1|1852.1|1855|1852.3|1851.9|1849.5|329
1662623100000|2022-09-08 07:45:00|1853.6|1851.6|1856.2|1853.2|1857.1|1854.3|1853.6|1851.6|290
1662623400000|2022-09-08 07:50:00|1856.1|1853.1|1853.1|1851.1|1856.1|1853.6|1852.6|1850.1|255
1662623700000|2022-09-08 07:55:00|1853.2|1851.2|1854.2|1852.2|1854.7|1852.3|1852.6|1850.2|275
1662624000000|2022-09-08 08:00:00|1854.3|1852.3|1854.8|1851.8|1855.9|1853.4|1853.8|1850.9|277
1662624300000|2022-09-08 08:05:00|1854.6|1851.6|1853.2|1851.2|1855.7|1853.2|1852.5|1849.9|293
1662624600000|2022-09-08 08:10:00|1853.1|1851.1|1854.6|1852.6|1855.1|1852.7|1853.1|1850.6|271
1662624900000|2022-09-08 08:15:00|1854.2|1852.2|1856.1|1853.1|1856.2|1853.7|1854.1|1851.5|247
1662625200000|2022-09-08 08:20:00|1856|1853|1855.9|1853.9|1859.6|1857.1|1855|1852.5|335
1662625500000|2022-09-08 08:25:00|1856|1854|1854.5|1851.5|1856.8|1854.6|1853.5|1851|338
1662625800000|2022-09-08 08:30:00|1854.4|1851.4|1852.8|1850.8|1855.9|1853.8|1852.6|1850.5|301
1662626100000|2022-09-08 08:35:00|1853|1851|1852.6|1850.6|1853.4|1851.4|1850.8|1848.8|312
1662626400000|2022-09-08 08:40:00|1852.7|1850.7|1854.4|1852.4|1854.9|1852.9|1851.7|1849.2|268
1662626700000|2022-09-08 08:45:00|1854.6|1852.6|1855.4|1853.4|1855.9|1853.6|1854.3|1852|293
1662627000000|2022-09-08 08:50:00|1855.5|1853.5|1856|1854|1856.7|1854.5|1855.3|1853|227
1662627300000|2022-09-08 08:55:00|1856.1|1854.1|1858|1856|1858.3|1856.1|1855.4|1853|256
1662627600000|2022-09-08 09:00:00|1857.9|1855.9|1860.5|1857.5|1863.5|1861|1857.9|1855.9|378
1662627900000|2022-09-08 09:05:00|1860.4|1857.4|1861.4|1858.4|1861.4|1858.8|1858|1855.4|324
1662628200000|2022-09-08 09:10:00|1861.3|1858.3|1859.5|1857.5|1862.1|1859.5|1859.5|1856.9|267
1662628500000|2022-09-08 09:15:00|1859.6|1857.6|1861|1859|1861.6|1859.1|1859.4|1857|202
1662628800000|2022-09-08 09:20:00|1861.1|1859.1|1862|1859|1862.2|1859.6|1860.5|1858.2|238
1662629100000|2022-09-08 09:25:00|1862.1|1859.1|1862.9|1860.9|1864.9|1862.5|1861.4|1859.1|263
1662629400000|2022-09-08 09:30:00|1862.8|1860.8|1861|1859|1863|1861|1860.7|1858.2|280
1662629700000|2022-09-08 09:35:00|1861.1|1859.1|1860|1858|1861.8|1859.2|1858.8|1856.1|295
1662630000000|2022-09-08 09:40:00|1859.9|1857.9|1860.8|1858.8|1861.9|1859.6|1859.9|1857.7|177
1662630300000|2022-09-08 09:45:00|1860.9|1858.9|1861.7|1859.7|1862.5|1860.3|1860.8|1858.1|219
1662630600000|2022-09-08 09:50:00|1861.9|1859.9|1861|1858|1862|1859.9|1859.9|1857.3|260
1662630900000|2022-09-08 09:55:00|1860.9|1857.9|1861.5|1858.5|1861.6|1859.1|1859|1856.6|263
1662631200000|2022-09-08 10:00:00|1861.4|1858.4|1858|1855|1861.5|1858.5|1857.5|1855|171
1662631500000|2022-09-08 10:05:00|1857.9|1854.9|1858.2|1855.2|1858.5|1855.5|1856.8|1853.8|217
1662631800000|2022-09-08 10:10:00|1858.1|1855.1|1858.5|1855.5|1860.2|1857.2|1857.5|1854.5|216
1662632100000|2022-09-08 10:15:00|1858.6|1855.6|1860.1|1857.1|1860.1|1857.1|1858.4|1855.4|191
1662632400000|2022-09-08 10:20:00|1860|1857|1861.5|1858.5|1861.6|1858.6|1858.2|1855.9|252
1662632700000|2022-09-08 10:25:00|1861.4|1858.4|1862.4|1860.4|1862.8|1860.4|1860.9|1858.4|243
1662633000000|2022-09-08 10:30:00|1862.3|1860.3|1862.3|1860.3|1862.6|1860.5|1860.4|1857.9|258
1662633300000|2022-09-08 10:35:00|1862.2|1860.2|1864.2|1862.2|1865.1|1862.3|1861.6|1859.3|223
1662633600000|2022-09-08 10:40:00|1864.1|1862.1|1862|1859|1864.7|1862.2|1862|1859|273
1662633900000|2022-09-08 10:45:00|1861.8|1858.8|1862.4|1859.4|1863|1860.3|1860.7|1858.2|204
1662634200000|2022-09-08 10:50:00|1862.5|1859.5|1864.4|1862.4|1864.5|1862.4|1861.7|1858.9|255
1662634500000|2022-09-08 10:55:00|1864.3|1862.3|1865|1863|1867.5|1865|1864.3|1862.2|346
1662634800000|2022-09-08 11:00:00|1864.9|1862.9|1865.5|1862.5|1866.4|1863.7|1862.7|1860.4|401
1662635100000|2022-09-08 11:05:00|1864.9|1862.9|1867.2|1864.2|1867.7|1864.7|1863.3|1860.9|275
1662635400000|2022-09-08 11:10:00|1867|1864|1864.2|1861.2|1868.8|1865.9|1863.2|1860.6|303
1662635700000|2022-09-08 11:15:00|1864.3|1861.3|1866.2|1863.2|1866.9|1864.4|1863.8|1861.2|181
1662636000000|2022-09-08 11:20:00|1866.3|1863.3|1863.4|1860.4|1866.5|1864.1|1862.7|1860.2|255
1662636300000|2022-09-08 11:25:00|1863.3|1860.3|1868|1865|1868.3|1865.6|1862.6|1859.9|440
1662636600000|2022-09-08 11:30:00|1867.8|1864.8|1869.3|1866.3|1869.6|1866.7|1866.2|1863.7|335
1662636900000|2022-09-08 11:35:00|1869.2|1866.2|1874.7|1872.7|1875.2|1872.8|1868.6|1865.7|404
1662637200000|2022-09-08 11:40:00|1874.8|1872.8|1868.9|1866.9|1875.6|1872.9|1867.8|1864.8|380
1662637500000|2022-09-08 11:45:00|1869.1|1867.1|1866.6|1864.6|1869.8|1867.3|1866.2|1863.9|335
1662637800000|2022-09-08 11:50:00|1867.1|1864.1|1866.4|1863.4|1868.5|1865.7|1866.3|1863.4|364
1662638100000|2022-09-08 11:55:00|1866.8|1863.8|1865.2|1862.2|1868.7|1865.7|1864.4|1861.9|334
1662638400000|2022-09-08 12:00:00|1866.1|1863.1|1869.9|1866.9|1870.5|1867.9|1865.3|1862.3|336
1662638700000|2022-09-08 12:05:00|1870|1867|1871.6|1868.6|1874.2|1871.8|1869.4|1866.9|287
1662639000000|2022-09-08 12:10:00|1871.8|1868.8|1865.4|1862.4|1872.5|1869.9|1864|1861|318
1662639300000|2022-09-08 12:15:00|1866|1863|1861.1|1858.1|1869.3|1866.3|1859|1856|883
1662639600000|2022-09-08 12:20:00|1861|1858|1863.3|1860.3|1864.2|1861.2|1856.4|1853.4|798
1662639900000|2022-09-08 12:25:00|1863.2|1860.2|1858.4|1855.4|1867.3|1864.3|1856.2|1853.2|678
1662640200000|2022-09-08 12:30:00|1858.1|1855.1|1852.4|1850.4|1858.5|1855.5|1848.2|1845.5|751
1662640500000|2022-09-08 12:35:00|1852.6|1850.6|1853.5|1850.5|1856.4|1854|1851.7|1848.7|645
1662640800000|2022-09-08 12:40:00|1853.2|1850.2|1849.9|1846.9|1853.9|1851|1848.6|1845.6|676
1662641100000|2022-09-08 12:45:00|1849.8|1846.8|1850.3|1847.3|1853.9|1850.9|1848.1|1845.1|650
1662641400000|2022-09-08 12:50:00|1850.7|1847.7|1851|1848|1855.7|1852.7|1848.2|1845.7|749
1662641700000|2022-09-08 12:55:00|1850.8|1847.8|1846.6|1844.6|1851.1|1848.1|1842.1|1839.7|753
1662642000000|2022-09-08 13:00:00|1846.3|1844.3|1847.1|1844.1|1852.3|1849.4|1845.7|1843.1|688
1662642300000|2022-09-08 13:05:00|1847.3|1844.3|1846.2|1843.2|1849.8|1846.8|1844.7|1842.2|509
1662642600000|2022-09-08 13:10:00|1846.1|1843.1|1842.1|1840.1|1847.5|1845.4|1841.7|1839.3|598
1662642900000|2022-09-08 13:15:00|1842.2|1840.2|1849.3|1846.3|1850|1847|1841.3|1838.4|606
1662643200000|2022-09-08 13:20:00|1848.9|1845.9|1849.3|1847.3|1850.3|1847.5|1846.2|1843.2|580
1662643500000|2022-09-08 13:25:00|1849.2|1847.2|1851.8|1848.8|1854|1851|1847.6|1844.6|618
1662643800000|2022-09-08 13:30:00|1851.7|1848.7|1849.4|1847.4|1852.1|1849.1|1846.5|1843.5|801
1662644100000|2022-09-08 13:35:00|1849.5|1847.5|1854.1|1852.1|1856|1853.5|1846.3|1843.8|710
1662644400000|2022-09-08 13:40:00|1853.6|1851.6|1859.7|1856.7|1860|1857|1847.6|1844.6|754
1662644700000|2022-09-08 13:45:00|1859.5|1856.5|1859.2|1856.2|1860.2|1857.4|1854.1|1851.1|730
1662645000000|2022-09-08 13:50:00|1858.9|1855.9|1851.3|1849.3|1859.2|1856.3|1851.2|1848.3|654
1662645300000|2022-09-08 13:55:00|1851.9|1848.9|1849.6|1846.6|1854.9|1852.2|1848.6|1846|576
1662645600000|2022-09-08 14:00:00|1849.5|1846.5|1842|1839|1850.1|1847.1|1840.5|1837.8|753
1662645900000|2022-09-08 14:05:00|1841.7|1838.7|1843|1840|1844.7|1841.7|1838.9|1836.2|581
1662646200000|2022-09-08 14:10:00|1842.9|1839.9|1842.1|1839.1|1846.6|1843.6|1839.8|1836.8|602
1662646500000|2022-09-08 14:15:00|1842|1839|1843.7|1841.7|1845|1842|1839.5|1836.5|589
1662646800000|2022-09-08 14:20:00|1843.6|1841.6|1841.2|1838.2|1847.1|1844.4|1840.3|1837.6|559
1662647100000|2022-09-08 14:25:00|1841.6|1838.6|1835.1|1832.1|1841.7|1838.8|1833.7|1830.7|516
1662647400000|2022-09-08 14:30:00|1835.3|1832.3|1836.9|1833.9|1843.2|1840.2|1834.2|1831.2|619
1662647700000|2022-09-08 14:35:00|1837|1834|1838.6|1835.6|1839.3|1836.3|1835.3|1832.3|559
1662648000000|2022-09-08 14:40:00|1838.5|1835.5|1841.1|1838.1|1841.9|1838.9|1837.1|1834.4|535
1662648300000|2022-09-08 14:45:00|1841.2|1838.2|1844.9|1841.9|1846.1|1843.4|1840.7|1837.7|574
1662648600000|2022-09-08 14:50:00|1845.2|1842.2|1845.4|1842.4|1847.2|1844.7|1843.4|1840.8|510
1662648900000|2022-09-08 14:55:00|1845.5|1842.5|1845.8|1842.8|1847.5|1845.2|1844.7|1842.2|484
1662649200000|2022-09-08 15:00:00|1845.9|1842.9|1847.4|1844.4|1848.5|1845.5|1843.9|1840.9|544
1662649500000|2022-09-08 15:05:00|1847.8|1844.8|1847.6|1844.6|1849.4|1846.4|1847.2|1844.3|490
1662649800000|2022-09-08 15:10:00|1847.7|1844.7|1850.4|1847.4|1850.4|1847.4|1844.9|1841.9|444
1662650100000|2022-09-08 15:15:00|1850.3|1847.3|1852.1|1849.1|1852.5|1849.5|1848.2|1845.2|444
1662650400000|2022-09-08 15:20:00|1852|1849|1852.5|1849.5|1853.2|1850.6|1851.2|1848.7|359
1662650700000|2022-09-08 15:25:00|1852.6|1849.6|1849.3|1846.3|1853.2|1850.9|1848.8|1846.1|271
1662651000000|2022-09-08 15:30:00|1848.8|1846.8|1850|1847|1850.6|1848|1848.6|1845.6|282
1662651300000|2022-09-08 15:35:00|1849.7|1846.7|1847.6|1844.6|1851.4|1848.4|1846.6|1843.7|328
1662651600000|2022-09-08 15:40:00|1847.5|1844.5|1846.3|1844.3|1847.7|1845.3|1845|1842.6|312
1662651900000|2022-09-08 15:45:00|1846.4|1844.4|1849.7|1847.7|1850|1847.8|1846.3|1843.7|302
1662652200000|2022-09-08 15:50:00|1849.6|1847.6|1848.7|1845.7|1850.2|1848.1|1848.6|1845.6|231
1662652500000|2022-09-08 15:55:00|1848.8|1845.8|1846.2|1843.2|1849.2|1846.2|1845.3|1842.8|257
1662652800000|2022-09-08 16:00:00|1846.3|1843.3|1842.9|1840.9|1847.9|1845.1|1842.8|1840.5|512
1662653100000|2022-09-08 16:05:00|1843|1841|1842.2|1839.2|1843.3|1841|1839.7|1836.7|449
1662653400000|2022-09-08 16:10:00|1842.1|1839.1|1843.2|1841.2|1844.5|1841.5|1840.1|1837.1|469
1662653700000|2022-09-08 16:15:00|1843.7|1840.7|1843.7|1840.7|1845.2|1842.2|1842.2|1839.2|428
1662654000000|2022-09-08 16:20:00|1843.8|1840.8|1844.2|1841.2|1844.8|1842.4|1842.9|1839.9|377
1662654300000|2022-09-08 16:25:00|1844|1841|1843.6|1840.6|1845.4|1842.4|1843.1|1840.1|366
1662654600000|2022-09-08 16:30:00|1843.5|1840.5|1842.5|1839.5|1843.8|1841.1|1841.9|1839.1|309
1662654900000|2022-09-08 16:35:00|1842|1840|1844.2|1841.2|1845.2|1842.2|1842|1839|355
1662655200000|2022-09-08 16:40:00|1844.3|1841.3|1847.7|1844.7|1847.7|1844.7|1844|1841.1|291
1662655500000|2022-09-08 16:45:00|1847.6|1844.6|1847.5|1844.5|1848.2|1845.6|1846.1|1843.8|278
1662655800000|2022-09-08 16:50:00|1847.6|1844.6|1847.1|1844.1|1847.7|1844.9|1846.2|1843.2|315
1662656100000|2022-09-08 16:55:00|1847|1844|1846.8|1844.8|1848|1846|1846.6|1843.8|281
1662656400000|2022-09-08 17:00:00|1846.9|1844.9|1846.7|1843.7|1847.8|1845.7|1845.7|1843.1|255
1662656700000|2022-09-08 17:05:00|1846.4|1843.4|1847.7|1844.7|1847.7|1845|1845.5|1842.5|281
1662657000000|2022-09-08 17:10:00|1847.6|1844.6|1852.3|1850.3|1852.6|1850.4|1847.4|1844.4|340
1662657300000|2022-09-08 17:15:00|1852.4|1850.4|1853.3|1851.3|1853.4|1851.3|1851.4|1849.4|263
1662657600000|2022-09-08 17:20:00|1853.2|1851.2|1853.8|1851.8|1854.4|1852.4|1852.1|1849.9|249
1662657900000|2022-09-08 17:25:00|1854.3|1852.3|1851.3|1849.3|1854.3|1852.3|1851.2|1848.9|250
1662658200000|2022-09-08 17:30:00|1851.4|1849.4|1853.6|1851.6|1854|1852|1851.2|1849.2|268
1662658500000|2022-09-08 17:35:00|1853.5|1851.5|1853.5|1851.5|1854.9|1852.9|1853.3|1851|189
1662658800000|2022-09-08 17:40:00|1853.6|1851.6|1854.8|1851.8|1854.9|1852.6|1853.2|1851|205
1662659100000|2022-09-08 17:45:00|1854.6|1851.6|1854.5|1851.5|1854.7|1852.6|1852.5|1850|207
1662659400000|2022-09-08 17:50:00|1854.6|1851.6|1853.2|1851.2|1854.6|1852.4|1853|1850.5|194
1662659700000|2022-09-08 17:55:00|1853.1|1851.1|1852|1850|1853.7|1851.1|1851.1|1849.1|210
1662660000000|2022-09-08 18:00:00|1851.9|1849.9|1854|1852|1854.7|1852.7|1851.9|1849.9|206
1662660300000|2022-09-08 18:05:00|1854.4|1852.4|1854.7|1852.7|1855.3|1853|1854.2|1852|140
1662660600000|2022-09-08 18:10:00|1854.8|1852.8|1853.5|1851.5|1854.8|1852.8|1852.6|1850.4|192
1662660900000|2022-09-08 18:15:00|1853.4|1851.4|1855.6|1853.6|1856.2|1853.9|1853.1|1851.1|283
1662661200000|2022-09-08 18:20:00|1855.7|1853.7|1856.1|1854.1|1856.8|1854.3|1855|1852.6|271
1662661500000|2022-09-08 18:25:00|1856.2|1854.2|1856.6|1854.6|1856.7|1854.6|1855|1852.6|203
1662661800000|2022-09-08 18:30:00|1856.5|1854.5|1856.7|1854.7|1857.7|1855.6|1856.1|1854.1|243
1662662100000|2022-09-08 18:35:00|1856.6|1854.6|1856|1854|1857.2|1854.7|1855.4|1853|169
1662662400000|2022-09-08 18:40:00|1856.1|1854.1|1852.5|1850.5|1856.3|1854.1|1852|1849.6|284
1662662700000|2022-09-08 18:45:00|1852.6|1850.6|1852.5|1849.5|1853.1|1851.1|1851.4|1848.7|283
1662663000000|2022-09-08 18:50:00|1852.6|1849.6|1851.9|1849.9|1853|1850.6|1851.1|1848.5|308
1662663300000|2022-09-08 18:55:00|1852.4|1849.4|1851.1|1848.1|1852.5|1849.9|1850.1|1847.8|227
1662663600000|2022-09-08 19:00:00|1850.8|1847.8|1849.9|1847.9|1851.8|1849.4|1849.6|1847|262
1662663900000|2022-09-08 19:05:00|1849.6|1847.6|1849.3|1847.3|1850.3|1847.8|1849|1846.5|201
1662664200000|2022-09-08 19:10:00|1849.2|1847.2|1850.4|1848.4|1851.4|1848.8|1849.2|1847|209
1662664500000|2022-09-08 19:15:00|1850.3|1848.3|1852.3|1850.3|1853.5|1850.9|1850.3|1848.3|228
1662664800000|2022-09-08 19:20:00|1852.4|1850.4|1852.9|1850.9|1853.9|1851.4|1851.3|1848.9|176
1662665100000|2022-09-08 19:25:00|1852.8|1850.8|1852.8|1849.8|1853.8|1851.2|1851.8|1849.4|202
1662665400000|2022-09-08 19:30:00|1852.7|1849.7|1852|1849|1853.5|1851|1851.6|1848.9|197
1662665700000|2022-09-08 19:35:00|1851.9|1848.9|1851.7|1848.7|1852.5|1849.8|1850.8|1848.1|279
1662666000000|2022-09-08 19:40:00|1851.8|1848.8|1851.8|1848.8|1852|1849.6|1850.3|1847.7|220
1662666300000|2022-09-08 19:45:00|1852|1849|1852.4|1849.4|1853|1850.4|1851.4|1848.9|191
1662666600000|2022-09-08 19:50:00|1852.3|1849.3|1853.4|1851.4|1853.8|1851.5|1852|1849.3|216
1662666900000|2022-09-08 19:55:00|1853.3|1851.3|1852.1|1849.1|1854|1851.3|1851.8|1848.9|226
1662667200000|2022-09-08 20:00:00|1852|1849|1853|1850|1853.2|1850.2|1851.8|1848.9|133
1662667500000|2022-09-08 20:05:00|1852.9|1849.9|1852.6|1849.6|1853.3|1850.7|1852.4|1849.5|118
1662667800000|2022-09-08 20:10:00|1852.4|1849.4|1852.5|1850.5|1853.4|1850.6|1851.8|1849.4|95
1662668100000|2022-09-08 20:15:00|1852.6|1850.6|1853|1851|1853.6|1851.3|1852.5|1849.9|76
1662668400000|2022-09-08 20:20:00|1853.5|1850.5|1853.5|1851.5|1854.6|1852|1852.7|1850.1|127
1662668700000|2022-09-08 20:25:00|1853.7|1851.7|1854.5|1851.5|1854.7|1852.1|1853.2|1850.7|143
1662669000000|2022-09-08 20:30:00|1854.6|1851.6|1854.1|1851.1|1854.6|1852.1|1853.3|1850.6|110
1662669300000|2022-09-08 20:35:00|1854.2|1851.2|1854.2|1851.2|1854.7|1851.9|1853.5|1850.6|95
1662669600000|2022-09-08 20:40:00|1853.8|1851.8|1854|1852|1854.5|1852.2|1853.5|1850.8|77
1662669900000|2022-09-08 20:45:00|1854.3|1851.3|1854.4|1852.4|1855.1|1852.4|1853.6|1850.8|95
1662670200000|2022-09-08 20:50:00|1854.2|1852.2|1855.8|1852.8|1855.9|1852.9|1854.2|1851.5|84
1662670500000|2022-09-08 20:55:00|1855.9|1852.9|1854.9|1851.9|1856.4|1853.4|1854.8|1851.8|134
1662674400000|2022-09-08 22:00:00|1854.5|1851.5|1854.4|1851.4|1857.4|1852.5|1853.9|1848.4|143
1662674700000|2022-09-08 22:05:00|1854.6|1851.6|1854.8|1851.8|1855.8|1852.4|1854.2|1850.3|93
1662675000000|2022-09-08 22:10:00|1854.4|1851.4|1855.3|1852.3|1855.7|1852.7|1854.4|1851.4|72
1662675300000|2022-09-08 22:15:00|1855.4|1852.4|1855.5|1852.5|1856.1|1853.1|1855.1|1852.1|81
1662675600000|2022-09-08 22:20:00|1855.9|1852.9|1855.6|1852.6|1856.4|1853.4|1855.1|1852.1|97
1662675900000|2022-09-08 22:25:00|1855.4|1852.4|1855.4|1852.4|1855.9|1852.9|1855|1852|84
1662676200000|2022-09-08 22:30:00|1855.2|1852.2|1855.6|1852.6|1855.7|1852.7|1854.6|1851.6|103
1662676500000|2022-09-08 22:35:00|1855.8|1852.8|1856.2|1853.2|1856.5|1853.5|1855.2|1852.2|87
1662676800000|2022-09-08 22:40:00|1856.1|1853.1|1856.5|1853.5|1856.9|1853.9|1856.1|1853.1|75
1662677100000|2022-09-08 22:45:00|1856.4|1853.4|1857.4|1854.4|1857.5|1854.5|1856.4|1853.4|117
1662677400000|2022-09-08 22:50:00|1857.5|1854.5|1856.3|1853.3|1857.7|1854.7|1856.3|1853.3|107
1662677700000|2022-09-08 22:55:00|1856.4|1853.4|1857.2|1854.2|1857.9|1854.9|1855.9|1852.9|131
1662678000000|2022-09-08 23:00:00|1857.1|1854.1|1857.9|1854.9|1858.1|1855.1|1856.6|1854|132
1662678300000|2022-09-08 23:05:00|1857.8|1854.8|1858|1855|1858.4|1855.4|1857.2|1854.2|121
1662678600000|2022-09-08 23:10:00|1858.4|1855.4|1858.8|1855.8|1859.3|1856.4|1858|1855|112
1662678900000|2022-09-08 23:15:00|1858.3|1856.3|1859|1856|1859.1|1856.4|1858.1|1855.6|38
1662679200000|2022-09-08 23:20:00|1858.9|1855.9|1859.3|1856.3|1859.6|1856.7|1858.7|1855.9|65
1662679500000|2022-09-08 23:25:00|1859.1|1856.1|1858.2|1855.2|1859.7|1856.7|1858.1|1855.1|93
1662679800000|2022-09-08 23:30:00|1858.1|1855.1|1858.7|1855.7|1859|1856|1857.6|1854.9|72
1662680100000|2022-09-08 23:35:00|1858.8|1855.8|1858.3|1855.3|1858.9|1855.9|1857.5|1854.5|126
1662680400000|2022-09-08 23:40:00|1858.5|1855.5|1858.7|1855.7|1859.3|1856.3|1857.3|1854.3|97
1662680700000|2022-09-08 23:45:00|1858.6|1855.6|1858.6|1855.6|1859.4|1856.4|1858.6|1855.6|80
1662681000000|2022-09-08 23:50:00|1858.7|1855.7|1858.7|1855.7|1858.9|1856.3|1858.2|1855.6|105
1662681300000|2022-09-08 23:55:00|1858.8|1855.8|1858.2|1855.2|1859.6|1856.6|1857.9|1854.9|107
1662681600000|2022-09-09 00:00:00|1858.3|1855.3|1858.8|1855.8|1859.2|1856.2|1857.1|1854.1|267
1662681900000|2022-09-09 00:05:00|1858.7|1855.7|1859.4|1856.4|1860|1857|1858.5|1855.5|158
1662682200000|2022-09-09 00:10:00|1859.5|1856.5|1864.3|1861.3|1865.1|1862.1|1858.9|1855.9|235
1662682500000|2022-09-09 00:15:00|1864.8|1861.8|1865.9|1862.9|1867.4|1864.4|1864.4|1861.4|305
1662682800000|2022-09-09 00:20:00|1866|1863|1865.5|1862.5|1866.4|1863.4|1863.7|1861.3|283
1662683100000|2022-09-09 00:25:00|1865.4|1862.4|1867.4|1864.4|1867.4|1864.4|1865.1|1862.4|169
1662683400000|2022-09-09 00:30:00|1867|1864|1867|1864|1868|1865.6|1866.4|1863.5|163
1662683700000|2022-09-09 00:35:00|1867.1|1864.1|1866.9|1864.9|1867.4|1865.1|1866.1|1863.5|144
1662684000000|2022-09-09 00:40:00|1866.8|1864.8|1869.2|1866.2|1869.3|1866.6|1866.8|1864.7|154
1662684300000|2022-09-09 00:45:00|1869.1|1866.1|1869.6|1866.6|1869.8|1867.4|1868.7|1865.7|171
1662684600000|2022-09-09 00:50:00|1869.7|1866.7|1870|1867|1871.5|1868.5|1869.6|1866.6|186
1662684900000|2022-09-09 00:55:00|1870.1|1867.1|1867.5|1865.5|1870.1|1867.1|1867.5|1864.8|180
1662685200000|2022-09-09 01:00:00|1867.6|1865.6|1866.1|1863.1|1869.3|1866.3|1866|1863|337
1662685500000|2022-09-09 01:05:00|1866|1863|1869|1866|1869.8|1866.8|1866|1863|227
1662685800000|2022-09-09 01:10:00|1868.4|1866.4|1868.7|1865.7|1869.5|1867.2|1867.5|1864.9|214
1662686100000|2022-09-09 01:15:00|1868.8|1865.8|1870|1867|1870.4|1867.9|1868|1865.6|248
1662686400000|2022-09-09 01:20:00|1870.1|1867.1|1872.8|1869.8|1873.5|1871|1869.6|1867|240
1662686700000|2022-09-09 01:25:00|1872.9|1869.9|1871.7|1868.7|1873|1870|1871.2|1868.2|208
1662687000000|2022-09-09 01:30:00|1871.8|1868.8|1869|1866|1872.3|1869.3|1868.9|1865.9|266
1662687300000|2022-09-09 01:35:00|1868.9|1865.9|1870.3|1868.3|1872.2|1869.7|1868.9|1865.9|277
1662687600000|2022-09-09 01:40:00|1870.9|1867.9|1871.3|1868.3|1872.3|1869.6|1870.6|1867.6|227
1662687900000|2022-09-09 01:45:00|1871.4|1868.4|1870.3|1867.3|1871.7|1868.7|1869.1|1866.4|205
1662688200000|2022-09-09 01:50:00|1870.1|1867.1|1870.4|1867.4|1872.3|1869.3|1869.7|1867.1|236
1662688500000|2022-09-09 01:55:00|1870.3|1867.3|1870.8|1868.8|1872.2|1869.5|1869.8|1867.2|194
1662688800000|2022-09-09 02:00:00|1870.9|1868.9|1872|1869|1872.4|1869.8|1870.4|1867.8|208
1662689100000|2022-09-09 02:05:00|1872.2|1869.2|1875.7|1872.7|1875.7|1872.7|1871.3|1868.9|280
1662689400000|2022-09-09 02:10:00|1875.6|1872.6|1878|1875|1878|1875.1|1875.6|1872.6|294
1662689700000|2022-09-09 02:15:00|1877.9|1874.9|1875.8|1872.8|1878|1875|1875.2|1872.4|127
1662690000000|2022-09-09 02:20:00|1875.9|1872.9|1877|1874|1877.6|1874.6|1875.8|1872.8|152
1662690300000|2022-09-09 02:25:00|1877.1|1874.1|1876.9|1873.9|1878|1875|1876.7|1873.7|172
1662690600000|2022-09-09 02:30:00|1877|1874|1880.2|1877.2|1881.5|1878.5|1876.4|1873.4|347
1662690900000|2022-09-09 02:35:00|1880.3|1877.3|1880.1|1877.1|1880.8|1877.8|1878.7|1875.7|275
1662691200000|2022-09-09 02:40:00|1880.2|1877.2|1882.2|1879.2|1883.1|1880.1|1879.8|1876.8|207
1662691500000|2022-09-09 02:45:00|1882.4|1879.4|1882.3|1879.3|1883|1880|1881.9|1879|154
1662691800000|2022-09-09 02:50:00|1882.4|1879.4|1882.8|1880.8|1883.5|1881.1|1882.1|1879.1|150
1662692100000|2022-09-09 02:55:00|1882.7|1880.7|1883.7|1880.7|1884|1881.5|1882.7|1880.4|153
1662692400000|2022-09-09 03:00:00|1883.8|1880.8|1882.9|1879.9|1883.9|1880.9|1882.8|1879.8|218
1662692700000|2022-09-09 03:05:00|1883|1880|1881.3|1878.3|1883|1880|1881.1|1878.1|169
1662693000000|2022-09-09 03:10:00|1881.2|1878.2|1883.4|1880.4|1883.5|1880.5|1881.2|1878.2|192
1662693300000|2022-09-09 03:15:00|1883.5|1880.5|1884.6|1881.6|1885.3|1882.3|1882.7|1880.2|229
1662693600000|2022-09-09 03:20:00|1884.5|1881.5|1884.4|1881.4|1886.8|1883.8|1884.4|1881.4|307
1662693900000|2022-09-09 03:25:00|1885.2|1882.2|1886.4|1883.4|1886.9|1883.9|1884.5|1881.5|374
1662694200000|2022-09-09 03:30:00|1886.3|1883.3|1882.7|1879.7|1886.5|1883.5|1882.2|1879.2|305
1662694500000|2022-09-09 03:35:00|1882.8|1879.8|1883.1|1880.1|1883.3|1880.3|1881.6|1879.1|172
1662694800000|2022-09-09 03:40:00|1883.2|1880.2|1883.2|1880.2|1883.9|1880.9|1882.8|1879.8|139
1662695100000|2022-09-09 03:45:00|1883.1|1880.1|1880.7|1877.7|1883.2|1880.2|1880.7|1877.7|134
1662695400000|2022-09-09 03:50:00|1880.8|1877.8|1882.1|1879.1|1882.2|1879.2|1880.1|1877.1|162
1662695700000|2022-09-09 03:55:00|1882.2|1879.2|1882.2|1879.2|1882.6|1879.6|1881.4|1878.4|144
1662696000000|2022-09-09 04:00:00|1882.3|1879.3|1883.5|1880.5|1884|1881|1881.7|1878.7|145
1662696300000|2022-09-09 04:05:00|1883.4|1880.4|1885.2|1882.2|1886.1|1883.1|1883.1|1880.1|180
1662696600000|2022-09-09 04:10:00|1885.1|1882.1|1886.8|1883.8|1888.2|1885.2|1884.9|1881.9|251
1662696900000|2022-09-09 04:15:00|1886.7|1883.7|1883.3|1880.3|1887.2|1884.2|1883.3|1880.3|252
1662697200000|2022-09-09 04:20:00|1883.4|1880.4|1883.5|1880.5|1883.8|1880.8|1881.8|1878.8|216
1662697500000|2022-09-09 04:25:00|1883.3|1880.3|1884.5|1881.5|1884.7|1881.7|1883.1|1880.1|192
1662697800000|2022-09-09 04:30:00|1884.4|1881.4|1883.8|1880.8|1884.4|1881.4|1882.1|1879.1|183
1662698100000|2022-09-09 04:35:00|1884|1881|1885|1882|1885|1882|1883.8|1880.8|155
1662698400000|2022-09-09 04:40:00|1884.9|1881.9|1886.1|1883.1|1886.2|1883.2|1883.8|1880.8|169
1662698700000|2022-09-09 04:45:00|1886.2|1883.2|1887.3|1884.3|1888.7|1885.7|1885.7|1882.7|176
1662699000000|2022-09-09 04:50:00|1887.4|1884.4|1886.5|1883.5|1887.8|1884.8|1886.1|1883.1|148
1662699300000|2022-09-09 04:55:00|1886.7|1883.7|1887.6|1884.6|1887.7|1884.7|1885.9|1882.9|154
1662699600000|2022-09-09 05:00:00|1887.2|1884.2|1887.2|1884.2|1887.8|1884.8|1886.1|1883.1|193
1662699900000|2022-09-09 05:05:00|1887.3|1884.3|1886.1|1883.1|1887.7|1884.7|1885.4|1882.4|162
1662700200000|2022-09-09 05:10:00|1886|1883|1885.8|1882.8|1887|1884|1885.6|1882.6|135
1662700500000|2022-09-09 05:15:00|1885.3|1882.3|1886.1|1883.1|1886.7|1883.7|1885.3|1882.3|190
1662700800000|2022-09-09 05:20:00|1886|1883|1884.9|1881.9|1886.4|1883.4|1884.8|1881.8|147
1662701100000|2022-09-09 05:25:00|1884.8|1881.8|1884|1881|1884.9|1881.9|1883.9|1880.9|116
1662701400000|2022-09-09 05:30:00|1884.1|1881.1|1883|1880|1886.4|1883.4|1882.3|1879.3|287
1662701700000|2022-09-09 05:35:00|1883.1|1880.1|1883|1880|1883.6|1880.6|1882|1879|193
1662702000000|2022-09-09 05:40:00|1883.1|1880.1|1883.2|1880.2|1883.4|1881.1|1882.4|1879.6|190
1662702300000|2022-09-09 05:45:00|1883.1|1880.1|1882.7|1879.7|1883.3|1880.7|1882.1|1879.1|277
1662702600000|2022-09-09 05:50:00|1882.6|1879.6|1880.3|1877.3|1882.9|1880.2|1880.1|1877.3|251
1662702900000|2022-09-09 05:55:00|1880.2|1877.2|1881.6|1878.6|1882.2|1879.5|1879.8|1877|286
1662703200000|2022-09-09 06:00:00|1881.1|1879.1|1880|1877|1881.5|1879.2|1878.8|1876|355
1662703500000|2022-09-09 06:05:00|1879.9|1876.9|1879.9|1876.9|1880.1|1877.1|1878.1|1875.1|271
1662703800000|2022-09-09 06:10:00|1880.2|1877.2|1881.4|1878.4|1882.2|1879.2|1880|1877|242
1662704100000|2022-09-09 06:15:00|1881.2|1878.2|1884.2|1881.2|1884.5|1882.1|1880.9|1877.9|317
1662704400000|2022-09-09 06:20:00|1884.3|1881.3|1882.9|1879.9|1885.2|1882.9|1882.5|1879.8|324
1662704700000|2022-09-09 06:25:00|1882.8|1879.8|1881.1|1878.1|1883.6|1880.6|1880.5|1877.5|276
1662705000000|2022-09-09 06:30:00|1881.4|1878.4|1879.5|1876.5|1882.3|1879.8|1879.3|1876.3|326
1662705300000|2022-09-09 06:35:00|1879.6|1876.6|1882.7|1879.7|1883|1880|1879.5|1876.5|285
1662705600000|2022-09-09 06:40:00|1882.8|1879.8|1883|1880|1883.4|1880.4|1881.9|1878.9|296
1662705900000|2022-09-09 06:45:00|1883.1|1880.1|1883.4|1880.4|1884.4|1881.4|1882.7|1879.7|280
1662706200000|2022-09-09 06:50:00|1883.7|1880.7|1884.9|1881.9|1885.3|1882.3|1882.8|1879.8|258
1662706500000|2022-09-09 06:55:00|1884.8|1881.8|1884.8|1881.8|1885.3|1882.3|1882.8|1879.8|328
1662706800000|2022-09-09 07:00:00|1884.7|1881.7|1887.1|1885.1|1888.3|1885.4|1883.2|1880.2|379
1662707100000|2022-09-09 07:05:00|1887.3|1884.3|1885.9|1882.9|1888.9|1886.1|1885.8|1882.8|347
1662707400000|2022-09-09 07:10:00|1885.8|1882.8|1889.7|1886.7|1890.9|1887.9|1885.8|1882.8|422
1662707700000|2022-09-09 07:15:00|1889.8|1886.8|1886|1883|1890.1|1887.4|1885.6|1882.8|388
1662708000000|2022-09-09 07:20:00|1886.3|1883.3|1889|1886|1890.2|1887.3|1885.2|1882.5|326
1662708300000|2022-09-09 07:25:00|1888.9|1885.9|1888.9|1886.9|1890.6|1888.2|1887.6|1884.7|331
1662708600000|2022-09-09 07:30:00|1888.7|1886.7|1885.9|1882.9|1889.9|1887.1|1885.8|1882.8|378
1662708900000|2022-09-09 07:35:00|1886|1883|1884.1|1881.1|1886.3|1883.4|1883.4|1880.5|401
1662709200000|2022-09-09 07:40:00|1884.2|1881.2|1887.8|1884.8|1887.9|1884.9|1884|1881|373
1662709500000|2022-09-09 07:45:00|1887.7|1884.7|1887|1884|1888.4|1885.6|1886.2|1883.2|453
1662709800000|2022-09-09 07:50:00|1886.7|1883.7|1886.1|1883.1|1887.6|1884.6|1884.9|1882|387
1662710100000|2022-09-09 07:55:00|1886|1883|1889.1|1886.1|1890.1|1887.1|1885.6|1882.6|362
1662710400000|2022-09-09 08:00:00|1889.2|1886.2|1891|1889|1891.8|1889.1|1888.9|1885.9|364
1662710700000|2022-09-09 08:05:00|1890.9|1888.9|1890.4|1887.4|1892.9|1890.2|1888.5|1885.5|373
1662711000000|2022-09-09 08:10:00|1890.5|1887.5|1890.4|1887.4|1890.6|1887.6|1888.9|1886.2|337
1662711300000|2022-09-09 08:15:00|1890.2|1887.2|1892.5|1889.5|1892.8|1890.2|1890.2|1887.2|385
1662711600000|2022-09-09 08:20:00|1892.7|1889.7|1893.4|1890.4|1894.2|1891.3|1892.1|1889.3|295
1662711900000|2022-09-09 08:25:00|1893.3|1890.3|1893.4|1891.4|1894.7|1892.2|1892.6|1890.1|219
1662712200000|2022-09-09 08:30:00|1893.5|1891.5|1894.3|1891.3|1895.6|1893.1|1891.8|1888.8|334
1662712500000|2022-09-09 08:35:00|1894|1891|1894|1891|1896.5|1893.8|1893.3|1890.3|354
1662712800000|2022-09-09 08:40:00|1893.9|1890.9|1894.2|1891.2|1896|1893.1|1892.4|1889.4|297
1662713100000|2022-09-09 08:45:00|1894.5|1891.5|1893.6|1891.6|1895.2|1892.2|1892.7|1889.7|291
1662713400000|2022-09-09 08:50:00|1893.5|1891.5|1892.4|1889.4|1894|1891.7|1890.6|1888.1|229
1662713700000|2022-09-09 08:55:00|1892.5|1889.5|1894|1891|1894.1|1891.1|1891.9|1889.4|245
1662714000000|2022-09-09 09:00:00|1893.9|1890.9|1891.4|1889.4|1894|1891|1889.6|1887.2|321
1662714300000|2022-09-09 09:05:00|1891.5|1889.5|1887.3|1884.3|1892.1|1889.5|1887.1|1884.1|308
1662714600000|2022-09-09 09:10:00|1887.2|1884.2|1886.6|1883.6|1887.6|1884.8|1885.4|1882.8|386
1662714900000|2022-09-09 09:15:00|1886|1884|1887.9|1885.9|1889.1|1886.2|1885.7|1883.3|352
1662715200000|2022-09-09 09:20:00|1887.2|1885.2|1887.8|1885.8|1890.9|1887.9|1887|1884.2|348
1662715500000|2022-09-09 09:25:00|1887.5|1885.5|1885.7|1882.7|1888.2|1885.9|1885.3|1882.7|285
1662715800000|2022-09-09 09:30:00|1885.9|1882.9|1886.4|1884.4|1887|1884.5|1885.4|1882.7|224
1662716100000|2022-09-09 09:35:00|1886.3|1884.3|1884.3|1881.3|1886.9|1884.4|1883.1|1880.4|266
1662716400000|2022-09-09 09:40:00|1884.4|1881.4|1882.2|1880.2|1884.5|1881.9|1882|1879.7|307
1662716700000|2022-09-09 09:45:00|1882.1|1880.1|1880.8|1878.8|1882.9|1880.3|1880.4|1878|291
1662717000000|2022-09-09 09:50:00|1880.9|1878.9|1881.7|1878.7|1881.8|1879.3|1880.3|1878|227
1662717300000|2022-09-09 09:55:00|1881.6|1878.6|1883.1|1880.1|1884.2|1881.4|1881.6|1878.6|167
1662717600000|2022-09-09 10:00:00|1882.5|1880.5|1885.1|1882.1|1885.8|1883.4|1882.5|1880.1|305
1662717900000|2022-09-09 10:05:00|1885|1882|1881.2|1878.2|1885.8|1883.3|1880.7|1878.2|319
1662718200000|2022-09-09 10:10:00|1881|1878|1882.2|1879.2|1882.8|1880.4|1880.8|1877.8|306
1662718500000|2022-09-09 10:15:00|1882.1|1879.1|1877.5|1874.5|1882.3|1879.3|1877|1874|279
1662718800000|2022-09-09 10:20:00|1877|1874|1878.6|1875.6|1878.7|1875.8|1876|1873|302
1662719100000|2022-09-09 10:25:00|1878.5|1875.5|1880.1|1878.1|1880.9|1878.5|1878.5|1875.5|237
1662719400000|2022-09-09 10:30:00|1880|1878|1882.1|1879.1|1882.8|1879.8|1879.8|1877.2|242
1662719700000|2022-09-09 10:35:00|1882.2|1879.2|1882.9|1880.9|1884.5|1881.9|1881.8|1878.8|229
1662720000000|2022-09-09 10:40:00|1882.8|1880.8|1879.7|1876.7|1883.6|1881.1|1879.3|1876.3|235
1662720300000|2022-09-09 10:45:00|1879.6|1876.6|1880.9|1878.9|1882.3|1879.8|1879.6|1876.6|258
1662720600000|2022-09-09 10:50:00|1881|1879|1881.8|1878.8|1882.3|1879.3|1879.7|1877.5|293
1662720900000|2022-09-09 10:55:00|1881.7|1878.7|1877.8|1874.8|1881.8|1878.8|1877.1|1874.7|292
1662721200000|2022-09-09 11:00:00|1877.7|1874.7|1872.7|1869.7|1877.7|1874.7|1872|1869|322
1662721500000|2022-09-09 11:05:00|1873.1|1870.1|1873.6|1871.6|1874.5|1871.8|1872.8|1870|282
1662721800000|2022-09-09 11:10:00|1873.7|1871.7|1875.4|1872.4|1875.6|1872.6|1870.3|1867.3|429
1662722100000|2022-09-09 11:15:00|1875.5|1872.5|1875.3|1872.3|1876.7|1873.8|1873.7|1870.7|244
1662722400000|2022-09-09 11:20:00|1875.4|1872.4|1876.6|1873.6|1876.9|1873.9|1873.2|1870.2|248
1662722700000|2022-09-09 11:25:00|1876.5|1873.5|1876.4|1873.4|1877.4|1874.5|1875.8|1872.8|286
1662723000000|2022-09-09 11:30:00|1876.8|1873.8|1871.6|1869.6|1877.6|1874.6|1871.5|1869.1|425
1662723300000|2022-09-09 11:35:00|1871.5|1869.5|1873|1870|1874.4|1872|1871.5|1869|283
1662723600000|2022-09-09 11:40:00|1872.9|1869.9|1873.6|1870.6|1873.8|1870.9|1871.4|1869.1|210
1662723900000|2022-09-09 11:45:00|1873.4|1870.4|1870.7|1868.7|1873.5|1870.8|1870.6|1867.8|234
1662724200000|2022-09-09 11:50:00|1870.6|1868.6|1867.2|1864.2|1872.1|1869.3|1866.3|1863.3|364
1662724500000|2022-09-09 11:55:00|1867.1|1864.1|1867.8|1864.8|1869.2|1866.2|1866.1|1863.1|310
1662724800000|2022-09-09 12:00:00|1867.7|1864.7|1867.1|1864.1|1870.2|1867.2|1866.2|1863.2|344
1662725100000|2022-09-09 12:05:00|1867.2|1864.2|1865.8|1862.8|1867.7|1864.7|1865.6|1862.6|310
1662725400000|2022-09-09 12:10:00|1865.7|1862.7|1870.3|1867.3|1870.4|1867.4|1865.2|1862.2|369
1662725700000|2022-09-09 12:15:00|1870.2|1867.2|1865.8|1862.8|1870.5|1867.5|1865.4|1862.4|379
1662726000000|2022-09-09 12:20:00|1865.6|1862.6|1862.8|1859.8|1866.3|1863.3|1862.2|1859.2|490
1662726300000|2022-09-09 12:25:00|1863.2|1860.2|1865.6|1862.6|1870.3|1867.3|1862.7|1859.9|465
1662726600000|2022-09-09 12:30:00|1865.5|1862.5|1868|1865|1868.7|1865.7|1864.2|1861.2|519
1662726900000|2022-09-09 12:35:00|1868.2|1865.2|1874.2|1871.2|1874.4|1871.4|1867.5|1864.5|436
1662727200000|2022-09-09 12:40:00|1874.5|1871.5|1874.5|1871.5|1875.7|1872.7|1872.6|1869.6|423
1662727500000|2022-09-09 12:45:00|1874.4|1871.4|1873|1870|1876.1|1873.1|1869.5|1866.5|451
1662727800000|2022-09-09 12:50:00|1872.9|1869.9|1870.5|1867.5|1873|1870|1869.1|1866.1|392
1662728100000|2022-09-09 12:55:00|1870.4|1867.4|1868.8|1865.8|1873.2|1870.2|1868.3|1865.3|408
1662728400000|2022-09-09 13:00:00|1869.1|1866.1|1868.2|1865.2|1870.3|1867.3|1867.2|1864.2|417
1662728700000|2022-09-09 13:05:00|1868.4|1865.4|1867.7|1864.7|1869.4|1866.4|1866.6|1863.6|389
1662729000000|2022-09-09 13:10:00|1868|1865|1865.7|1862.7|1869.7|1866.7|1865.6|1862.6|426
1662729300000|2022-09-09 13:15:00|1866.4|1863.4|1869.1|1866.1|1870.8|1867.8|1864.2|1861.2|451
1662729600000|2022-09-09 13:20:00|1869.2|1866.2|1860.3|1857.3|1869.7|1866.7|1860.1|1857.1|504
1662729900000|2022-09-09 13:25:00|1860.5|1857.5|1859.2|1856.2|1861.9|1858.9|1859.1|1856.1|477
1662730200000|2022-09-09 13:30:00|1859.5|1856.5|1862.9|1859.9|1865|1862|1859.5|1856.5|600
1662730500000|2022-09-09 13:35:00|1862.8|1859.8|1865.7|1862.7|1865.7|1862.7|1859.6|1856.6|613
1662730800000|2022-09-09 13:40:00|1865.9|1862.9|1863|1860|1867.7|1864.7|1862.4|1859.8|568
1662731100000|2022-09-09 13:45:00|1862.9|1859.9|1868.9|1865.9|1871.6|1868.6|1862.9|1859.9|614
1662731400000|2022-09-09 13:50:00|1868.6|1865.6|1864|1861|1868.9|1865.9|1862.5|1859.5|567
1662731700000|2022-09-09 13:55:00|1864.1|1861.1|1868.4|1865.4|1868.8|1865.8|1862.6|1859.6|561
1662732000000|2022-09-09 14:00:00|1868.3|1865.3|1874.8|1871.8|1875.1|1872.1|1866.1|1863.1|643
1662732300000|2022-09-09 14:05:00|1874.7|1871.7|1876.6|1873.6|1879.8|1876.8|1873.8|1870.8|595
1662732600000|2022-09-09 14:10:00|1876.7|1873.7|1872.2|1869.2|1876.7|1873.7|1870.4|1867.4|483
1662732900000|2022-09-09 14:15:00|1872.1|1869.1|1870.8|1867.8|1876.3|1873.5|1870.2|1867.2|554
1662733200000|2022-09-09 14:20:00|1871.3|1868.3|1870.3|1867.3|1871.8|1868.8|1865.9|1863.1|427
1662733500000|2022-09-09 14:25:00|1870|1867|1873.1|1870.1|1873.2|1870.2|1867.1|1864.1|480
1662733800000|2022-09-09 14:30:00|1873.2|1870.2|1872|1869|1873.5|1870.5|1870|1867|463
1662734100000|2022-09-09 14:35:00|1872.1|1869.1|1871.6|1868.6|1873.5|1870.7|1868.1|1865.1|463
1662734400000|2022-09-09 14:40:00|1870.9|1868.9|1873.2|1870.2|1873.7|1871|1870.9|1868.4|388
1662734700000|2022-09-09 14:45:00|1873.3|1870.3|1871.5|1868.5|1875.4|1872.4|1870.9|1867.9|431
1662735000000|2022-09-09 14:50:00|1871.4|1868.4|1872.1|1869.1|1873.1|1870.1|1870.9|1867.9|442
1662735300000|2022-09-09 14:55:00|1872.3|1869.3|1874.9|1871.9|1875.1|1872.1|1872|1869|394
1662735600000|2022-09-09 15:00:00|1874.8|1871.8|1873.5|1870.5|1875.1|1872.1|1871.8|1868.8|384
1662735900000|2022-09-09 15:05:00|1874|1871|1875.5|1872.5|1876.9|1874.3|1874|1871|412
1662736200000|2022-09-09 15:10:00|1875.4|1872.4|1874.8|1871.8|1875.5|1872.5|1873.8|1870.8|327
1662736500000|2022-09-09 15:15:00|1874.7|1871.7|1875.1|1872.1|1876.8|1873.9|1873.7|1871.4|364
1662736800000|2022-09-09 15:20:00|1874.9|1871.9|1877.3|1874.3|1877.4|1874.7|1874.1|1871.2|321
1662737100000|2022-09-09 15:25:00|1877.6|1874.6|1877|1874|1878.3|1875.7|1876.1|1873.1|249
1662737400000|2022-09-09 15:30:00|1876.8|1873.8|1879|1876|1879.3|1876.5|1874.5|1871.8|348
1662737700000|2022-09-09 15:35:00|1878.9|1875.9|1881.1|1878.1|1881.9|1879.2|1878|1875.4|289
1662738000000|2022-09-09 15:40:00|1881.2|1878.2|1881.4|1879.4|1881.9|1879.4|1879|1876|243
1662738300000|2022-09-09 15:45:00|1881.5|1878.4|1880.2|1877.2|1881.6|1879|1879.2|1876.6|234
1662738600000|2022-09-09 15:50:00|1880.1|1877.1|1879.2|1876.2|1880.7|1878.3|1878.1|1875.3|236
1662738900000|2022-09-09 15:55:00|1878.8|1876.8|1879.3|1876.3|1879.9|1876.9|1878|1875.2|218
1662739200000|2022-09-09 16:00:00|1879|1876|1877.2|1874.2|1880|1877.3|1875.6|1872.7|329
1662739500000|2022-09-09 16:05:00|1877.3|1874.3|1876.3|1873.3|1877.5|1874.5|1875.6|1872.8|205
1662739800000|2022-09-09 16:10:00|1876.4|1873.4|1877.5|1874.5|1877.6|1874.8|1875.4|1872.8|223
1662740100000|2022-09-09 16:15:00|1877.6|1874.6|1874.9|1871.9|1877.6|1874.6|1874.7|1871.7|265
1662740400000|2022-09-09 16:20:00|1875|1872|1876.3|1873.3|1877|1874|1874.6|1871.6|242
1662740700000|2022-09-09 16:25:00|1876.4|1873.4|1878.8|1875.8|1878.9|1875.9|1875.5|1872.5|178
1662741000000|2022-09-09 16:30:00|1878.7|1875.7|1880.9|1877.9|1881.2|1878.7|1878.1|1875.1|211
1662741300000|2022-09-09 16:35:00|1880.8|1877.8|1881.2|1878.2|1881.4|1879.1|1880.1|1877.1|154
1662741600000|2022-09-09 16:40:00|1881.4|1878.4|1884.6|1881.6|1886.3|1883.9|1880.9|1878.2|271
1662741900000|2022-09-09 16:45:00|1884.7|1881.7|1884.4|1881.4|1885|1882|1882.9|1880.3|256
1662742200000|2022-09-09 16:50:00|1884.3|1881.3|1886.7|1883.7|1887.1|1884.1|1883.7|1880.9|243
1662742500000|2022-09-09 16:55:00|1887.2|1884.2|1888.8|1885.8|1888.9|1885.9|1886.6|1883.6|246
1662742800000|2022-09-09 17:00:00|1888.9|1885.9|1887|1884|1888.9|1885.9|1885.1|1882.1|274
1662743100000|2022-09-09 17:05:00|1887.1|1884.1|1884.7|1881.7|1887.4|1884.7|1884.1|1881.6|251
1662743400000|2022-09-09 17:10:00|1884.8|1881.8|1887.2|1885.2|1887.5|1885.3|1884.2|1881.7|176
1662743700000|2022-09-09 17:15:00|1887.5|1885.5|1884.3|1882.3|1887.8|1885.7|1884.3|1882.3|202
1662744000000|2022-09-09 17:20:00|1884.7|1882.7|1885.2|1883.2|1885.9|1883.9|1883.2|1880.7|267
1662744300000|2022-09-09 17:25:00|1884.8|1882.8|1882.3|1880.3|1885.8|1883.2|1882.2|1880.2|266
1662744600000|2022-09-09 17:30:00|1882.4|1880.4|1884.9|1882.9|1885.3|1883|1882.4|1880.4|194
1662744900000|2022-09-09 17:35:00|1885|1883|1886.9|1884.9|1887.4|1885.4|1884.8|1882.4|179
1662745200000|2022-09-09 17:40:00|1886.8|1884.8|1884.7|1882.7|1887.2|1885|1884.7|1882.3|141
1662745500000|2022-09-09 17:45:00|1885.2|1883.2|1883.8|1880.8|1885.5|1883.4|1883.3|1880.7|174
1662745800000|2022-09-09 17:50:00|1883.4|1881.4|1882.5|1879.5|1883.9|1881.4|1881.8|1879.2|128
1662746100000|2022-09-09 17:55:00|1882.4|1879.4|1882.4|1879.4|1883|1880.3|1881.7|1879.1|139
1662746400000|2022-09-09 18:00:00|1882.6|1879.6|1879.1|1877.1|1882.6|1879.6|1878.6|1876.3|134
1662746700000|2022-09-09 18:05:00|1879|1877|1878.8|1876.8|1880|1877.4|1878|1876|167
1662747000000|2022-09-09 18:10:00|1879.1|1876.1|1879.1|1877.1|1879.6|1877.3|1878.1|1875.5|142
1662747300000|2022-09-09 18:15:00|1879|1877|1878.7|1875.7|1879.9|1877.4|1877.9|1875.7|169
1662747600000|2022-09-09 18:20:00|1878.8|1875.8|1879|1876|1879.4|1876.8|1878.2|1875.7|118
1662747900000|2022-09-09 18:25:00|1878.9|1875.9|1879.6|1876.6|1879.6|1877.2|1878.2|1875.8|161
1662748200000|2022-09-09 18:30:00|1879.5|1876.5|1879.2|1877.2|1879.8|1877.2|1878.5|1875.8|122
1662748500000|2022-09-09 18:35:00|1879|1877|1878.9|1876.9|1879.4|1877.2|1878.4|1875.9|105
1662748800000|2022-09-09 18:40:00|1878.8|1876.8|1879.4|1877.4|1880.1|1877.6|1878.8|1876.7|106
1662749100000|2022-09-09 18:45:00|1879.3|1877.3|1878.4|1876.4|1879.3|1877.3|1878|1875.6|104
1662749400000|2022-09-09 18:50:00|1878.3|1876.3|1879.1|1876.1|1879.1|1876.5|1877.8|1875.4|134
1662749700000|2022-09-09 18:55:00|1879|1876|1883.6|1881.6|1884.2|1881.6|1878.4|1875.4|224
1662750000000|2022-09-09 19:00:00|1883.7|1881.7|1885.4|1882.4|1885.5|1882.7|1883.1|1880.1|274
1662750300000|2022-09-09 19:05:00|1885.3|1882.3|1884.3|1881.3|1885.6|1883.1|1884.3|1881.3|185
1662750600000|2022-09-09 19:10:00|1884.4|1881.4|1884.7|1882.7|1885.5|1883|1883.2|1880.6|141
1662750900000|2022-09-09 19:15:00|1884.8|1882.8|1883.9|1881.9|1885.3|1882.8|1883.7|1881.1|182
1662751200000|2022-09-09 19:20:00|1884.4|1881.4|1881.3|1879.3|1884.6|1881.6|1881.3|1878.5|165
1662751500000|2022-09-09 19:25:00|1881.2|1879.2|1881.6|1878.6|1882.2|1879.4|1881.2|1878.2|164
1662751800000|2022-09-09 19:30:00|1881.7|1878.7|1881.3|1878.3|1882|1879.5|1880.6|1877.6|214
1662752100000|2022-09-09 19:35:00|1881.2|1878.2|1880.4|1877.4|1881.9|1879|1880.3|1877.3|214
1662752400000|2022-09-09 19:40:00|1880.5|1877.5|1882.5|1879.5|1882.9|1880.3|1880.3|1877.3|232
1662752700000|2022-09-09 19:45:00|1882|1879|1883|1880|1883.1|1880.1|1881.2|1878.2|211
1662753000000|2022-09-09 19:50:00|1882.9|1879.9|1881.7|1878.7|1882.9|1880.5|1880.7|1878|205
1662753300000|2022-09-09 19:55:00|1882|1879|1881.1|1878.1|1882.3|1879.8|1880.9|1877.9|237
1662753600000|2022-09-09 20:00:00|1881|1878|1881.4|1878.4|1882.1|1879.3|1880.8|1877.8|160
1662753900000|2022-09-09 20:05:00|1881.5|1878.5|1881.7|1878.7|1882.1|1879.2|1880.4|1877.8|114
1662754200000|2022-09-09 20:10:00|1881.6|1878.6|1881.3|1879.3|1882|1879.5|1880.9|1878.3|109
1662754500000|2022-09-09 20:15:00|1881.2|1879.2|1881.7|1878.7|1882|1879.5|1880.9|1878.3|92
1662754800000|2022-09-09 20:20:00|1881.8|1878.8|1882.4|1879.4|1882.7|1880|1881.1|1878.7|123
1662755100000|2022-09-09 20:25:00|1882.7|1879.7|1883|1880|1883.2|1880.2|1881.6|1878.6|103
1662755400000|2022-09-09 20:30:00|1882.9|1879.9|1883.1|1880.1|1883.2|1880.2|1882.1|1879.1|111
1662755700000|2022-09-09 20:35:00|1882.6|1879.6|1883|1880|1883.5|1880.5|1882.5|1879.5|90
1662756000000|2022-09-09 20:40:00|1882.9|1879.9|1883.9|1880.9|1884.2|1881.2|1882.6|1879.6|123
1662756300000|2022-09-09 20:45:00|1884|1881|1884.7|1881.7|1884.8|1881.8|1882.9|1879.9|107
1662756600000|2022-09-09 20:50:00|1884.6|1881.6|1885.6|1882.6|1886.1|1883.1|1884.4|1881.4|131
1662756900000|2022-09-09 20:55:00|1885.7|1882.7|1886|1883|1889.9|1883.7|1885.2|1878.6|178
1662933600000|2022-09-11 22:00:00|1890.7|1887.7|1897.2|1894.2|1898.5|1895.5|1889.6|1881.1|352
1662933900000|2022-09-11 22:05:00|1897.3|1894.3|1897.6|1894.6|1898|1895|1896.5|1893.5|159
1662934200000|2022-09-11 22:10:00|1897.5|1894.5|1895.7|1892.7|1897.8|1894.8|1894.2|1891.2|176